date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-09-06 09:30:00,26.88,26.98,26.82,26.94,65929.39174819225,23.0465,23.1323,22.9951,23.098,65929.3917
2011-09-06 09:35:00,26.94,27.01,26.87,26.92,73054.01956614207,23.098,23.158,23.038,23.0808,73054.0196
2011-09-06 09:40:00,26.92,27.06,26.9,26.99,89430.02977456401,23.0808,23.2009,23.0637,23.1409,89430.0298
2011-09-06 09:45:00,27.0,27.13,26.99,27.12,73479.37048064654,23.1494,23.2609,23.1409,23.2523,73479.3705
2011-09-06 09:50:00,27.12,27.21,27.08,27.14,57209.6980008507,23.2523,23.3295,23.218,23.2695,57209.698
2011-09-06 09:55:00,27.13,27.15,27.1,27.12,42641.42917907274,23.2609,23.278,23.2352,23.2523,42641.4292
2011-09-06 10:00:00,27.14,27.24,27.08,27.17,56146.320714589536,23.2695,23.3552,23.218,23.2952,56146.3207
2011-09-06 10:05:00,27.18,27.21,27.07,27.15,53700.55295618885,23.3038,23.3295,23.2095,23.278,53700.553
2011-09-06 10:10:00,27.15,27.17,27.03,27.03,49872.39472564866,23.278,23.2952,23.1752,23.1752,49872.3947
2011-09-06 10:15:00,27.04,27.05,27.0,27.01,32326.66950233943,23.1837,23.1923,23.1494,23.158,32326.6695
2011-09-06 10:20:00,27.01,27.03,26.96,26.98,63164.61080391323,23.158,23.1752,23.1151,23.1323,63164.6108
2011-09-06 10:25:00,26.98,27.01,26.83,26.87,101339.85538068908,23.1323,23.158,23.0037,23.038,101339.8554
2011-09-06 10:30:00,26.86,26.89,26.84,26.88,42641.42917907274,23.0294,23.0551,23.0123,23.0465,42641.4292
2011-09-06 10:35:00,26.89,26.91,26.87,26.88,84006.80561463207,23.0551,23.0723,23.038,23.0465,84006.8056
2011-09-06 10:40:00,26.89,26.91,26.85,26.86,62207.57124627818,23.0551,23.0723,23.0208,23.0294,62207.5712
2011-09-06 10:45:00,26.86,26.86,26.78,26.84,40514.674606550405,23.0294,23.0294,22.9608,23.0123,40514.6746
2011-09-06 10:50:00,26.85,26.9,26.84,26.89,57847.7243726074,23.0208,23.0637,23.0123,23.0551,57847.7244
2011-09-06 10:55:00,26.9,26.92,26.82,26.91,42747.76690769885,23.0637,23.0808,22.9951,23.0723,42747.7669
2011-09-06 11:00:00,26.91,26.93,26.89,26.89,24564.015312632924,23.0723,23.0894,23.0551,23.0551,24564.0153
2011-09-06 11:05:00,26.9,26.94,26.85,26.86,57847.7243726074,23.0637,23.098,23.0208,23.0294,57847.7244
2011-09-06 11:10:00,26.87,26.95,26.82,26.93,58166.73755848575,23.038,23.1066,22.9951,23.0894,58166.7376
2011-09-06 11:15:00,26.93,27.06,26.93,27.02,44130.15737983837,23.0894,23.2009,23.0894,23.1666,44130.1574
2011-09-06 11:20:00,27.01,27.06,27.0,27.05,26797.10761378137,23.158,23.2009,23.1494,23.1923,26797.1076
2011-09-06 11:25:00,27.04,27.07,27.0,27.07,34559.76180348788,23.1837,23.2095,23.1494,23.2095,34559.7618
2011-09-06 11:30:00,27.07,27.12,27.05,27.06,75818.8005104211,23.2095,23.2523,23.1923,23.2009,75818.8005
2011-09-06 11:35:00,27.05,27.08,26.98,26.99,30518.92811569545,23.1923,23.218,23.1323,23.1409,30518.9281
2011-09-06 11:40:00,26.99,27.0,26.94,27.0,24457.677584006808,23.1409,23.1494,23.098,23.1494,24457.6776
2011-09-06 11:45:00,27.0,27.0,26.89,26.9,27116.12079965972,23.1494,23.1494,23.0551,23.0637,27116.1208
2011-09-06 11:50:00,26.9,26.98,26.9,26.92,40408.33687792429,23.0637,23.1323,23.0637,23.0808,40408.3369
2011-09-06 11:55:00,26.92,27.06,26.92,27.03,33177.37133134836,23.0808,23.2009,23.0808,23.1752,33177.3713
2011-09-06 12:00:00,27.04,27.07,27.04,27.06,24138.66439812845,23.1837,23.2095,23.1837,23.2009,24138.6644
2011-09-06 12:05:00,27.07,27.14,27.06,27.06,45299.87239472565,23.2095,23.2695,23.2009,23.2009,45299.8724
2011-09-06 12:10:00,27.06,27.1,27.03,27.1,25840.068056146323,23.2009,23.2352,23.1752,23.2352,25840.0681
2011-09-06 12:15:00,27.1,27.14,27.1,27.14,24351.33985538069,23.2352,23.2695,23.2352,23.2695,24351.3399
2011-09-06 12:20:00,27.14,27.22,27.14,27.18,29136.537643555934,23.2695,23.3381,23.2695,23.3038,29136.5376
2011-09-06 12:25:00,27.17,27.17,27.12,27.13,25946.40578477244,23.2952,23.2952,23.2523,23.2609,25946.4058
2011-09-06 12:30:00,27.12,27.12,27.08,27.1,26797.10761378137,23.2523,23.2523,23.218,23.2352,26797.1076
2011-09-06 12:35:00,27.1,27.16,27.09,27.12,19885.155253083794,23.2352,23.2866,23.2266,23.2523,19885.1553
2011-09-06 12:40:00,27.1,27.11,27.07,27.1,19140.79115270098,23.2352,23.2437,23.2095,23.2352,19140.7912
2011-09-06 12:45:00,27.09,27.14,27.09,27.12,19140.79115270098,23.2266,23.2695,23.2266,23.2523,19140.7912
2011-09-06 12:50:00,27.12,27.16,27.12,27.13,22224.58528285836,23.2523,23.2866,23.2523,23.2609,22224.5853
2011-09-06 12:55:00,27.12,27.2,27.12,27.2,44130.15737983837,23.2523,23.3209,23.2523,23.3209,44130.1574
2011-09-06 13:00:00,27.2,27.23,27.2,27.22,70182.90089323692,23.3209,23.3466,23.3209,23.3381,70182.9009
2011-09-06 13:05:00,27.24,27.3,27.23,27.27,39238.621863037006,23.3552,23.4066,23.3466,23.3809,39238.6219
2011-09-06 13:10:00,27.27,27.33,27.26,27.29,30625.26584432157,23.3809,23.4324,23.3724,23.3981,30625.2658
2011-09-06 13:15:00,27.28,27.33,27.28,27.33,40301.99914929817,23.3895,23.4324,23.3895,23.4324,40301.9991
2011-09-06 13:20:00,27.33,27.39,27.33,27.38,38494.25776265419,23.4324,23.4838,23.4324,23.4752,38494.2578
2011-09-06 13:25:00,27.38,27.38,27.36,27.37,34453.42407486176,23.4752,23.4752,23.4581,23.4667,34453.4241
2011-09-06 13:30:00,27.37,27.4,27.34,27.39,77307.52871118674,23.4667,23.4924,23.4409,23.4838,77307.5287
2011-09-06 13:35:00,27.38,27.47,27.38,27.47,31050.616758826032,23.4752,23.5524,23.4752,23.5524,31050.6168
2011-09-06 13:40:00,27.47,27.53,27.46,27.52,50085.0701829009,23.5524,23.6038,23.5438,23.5953,50085.0702
2011-09-06 13:45:00,27.53,27.62,27.51,27.62,41578.05189281157,23.6038,23.681,23.5867,23.681,41578.0519
2011-09-06 13:50:00,27.62,27.66,27.6,27.65,44980.8592088473,23.681,23.7153,23.6639,23.7067,44980.8592
2011-09-06 13:55:00,27.65,27.67,27.63,27.65,30731.603572947683,23.7067,23.7239,23.6896,23.7067,30731.6036
2011-09-06 14:00:00,27.65,27.67,27.62,27.62,47639.302424500216,23.7067,23.7239,23.681,23.681,47639.3024
2011-09-06 14:05:00,27.63,27.71,27.61,27.69,47213.95150999575,23.6896,23.7582,23.6724,23.741,47213.9515
2011-09-06 14:10:00,27.7,27.76,27.7,27.75,47745.64015312633,23.7496,23.801,23.7496,23.7925,47745.6402
2011-09-06 14:15:00,27.76,27.82,27.76,27.81,53487.87749893662,23.801,23.8525,23.801,23.8439,53487.8775
2011-09-06 14:20:00,27.81,27.83,27.79,27.8,38281.58230540196,23.8439,23.8611,23.8268,23.8353,38281.5823
2011-09-06 14:25:00,27.8,27.85,27.8,27.82,40514.674606550405,23.8353,23.8782,23.8353,23.8525,40514.6746
2011-09-06 14:30:00,27.81,27.81,27.76,27.76,70289.23862186304,23.8439,23.8439,23.801,23.801,70289.2386
2011-09-06 14:35:00,27.77,27.81,27.74,27.74,77413.86643981285,23.8096,23.8439,23.7839,23.7839,77413.8664
2011-09-06 14:40:00,27.74,27.77,27.71,27.76,34134.41088898341,23.7839,23.8096,23.7582,23.801,34134.4109
2011-09-06 14:45:00,27.76,27.77,27.71,27.71,26797.10761378137,23.801,23.8096,23.7582,23.7582,26797.1076
2011-09-06 14:50:00,27.7,27.71,27.65,27.65,47958.315610378566,23.7496,23.7582,23.7067,23.7067,47958.3156
2011-09-06 14:55:00,27.64,27.69,27.64,27.68,30199.9149298171,23.6982,23.741,23.6982,23.7325,30199.9149
2011-09-06 15:00:00,27.68,27.68,27.59,27.62,43066.7800935772,23.7325,23.7325,23.6553,23.681,43066.7801
2011-09-06 15:05:00,27.61,27.62,27.54,27.58,42960.442364951086,23.6724,23.681,23.6124,23.6467,42960.4424
2011-09-06 15:10:00,27.58,27.61,27.53,27.53,53275.20204168439,23.6467,23.6724,23.6038,23.6038,53275.202
2011-09-06 15:15:00,27.53,27.55,27.49,27.52,68694.17269247129,23.6038,23.621,23.5696,23.5953,68694.1727
2011-09-06 15:20:00,27.52,27.65,27.52,27.62,51680.13611229265,23.5953,23.7067,23.5953,23.681,51680.1361
2011-09-06 15:25:00,27.63,27.66,27.61,27.62,42641.42917907274,23.6896,23.7153,23.6724,23.681,42641.4292
2011-09-06 15:30:00,27.61,27.61,27.53,27.54,99532.1139940451,23.6724,23.6724,23.6038,23.6124,99532.114
2011-09-06 15:35:00,27.53,27.68,27.53,27.68,81773.71331348363,23.6038,23.7325,23.6038,23.7325,81773.7133
2011-09-06 15:40:00,27.68,27.77,27.68,27.75,55189.28115695449,23.7325,23.8096,23.7325,23.7925,55189.2812
2011-09-06 15:45:00,27.75,27.85,27.73,27.85,93577.20119098257,23.7925,23.8782,23.7753,23.8782,93577.2012
2011-09-06 15:50:00,27.84,27.94,27.8,27.91,125265.8443215653,23.8696,23.9554,23.8353,23.9297,125265.8443
2011-09-06 15:55:00,27.9,28.0,27.89,27.99,429710.761378137,23.9211,24.0068,23.9125,23.9982,429710.7614
2011-09-07 09:30:00,28.46,28.46,28.23,28.36,77732.8796256912,24.4012,24.4012,24.204,24.3155,77732.8796
2011-09-07 09:35:00,28.36,28.49,28.29,28.47,114100.38281582306,24.3155,24.4269,24.2555,24.4098,114100.3828
2011-09-07 09:40:00,28.47,28.65,28.43,28.65,65291.36537643556,24.4098,24.5641,24.3755,24.5641,65291.3654
2011-09-07 09:45:00,28.65,28.66,28.47,28.54,71458.95363675032,24.5641,24.5727,24.4098,24.4698,71458.9536
2011-09-07 09:50:00,28.54,28.7,28.53,28.7,121118.67290514676,24.4698,24.607,24.4612,24.607,121118.6729
2011-09-07 09:55:00,28.7,28.83,28.69,28.8,91131.43343258188,24.607,24.7185,24.5984,24.6927,91131.4334
2011-09-07 10:00:00,28.8,28.8,28.69,28.8,62207.57124627818,24.6927,24.6927,24.5984,24.6927,62207.5712
2011-09-07 10:05:00,28.8,28.8,28.7,28.79,84644.83198638877,24.6927,24.6927,24.607,24.6842,84644.832
2011-09-07 10:10:00,28.8,28.84,28.76,28.8,56890.68481497235,24.6927,24.727,24.6584,24.6927,56890.6848
2011-09-07 10:15:00,28.8,28.8,28.68,28.8,97937.04806465334,24.6927,24.6927,24.5898,24.6927,97937.0481
2011-09-07 10:20:00,28.8,28.94,28.8,28.91,60399.8298596342,24.6927,24.8128,24.6927,24.787,60399.8299
2011-09-07 10:25:00,28.9,28.9,28.76,28.76,49128.03062526585,24.7785,24.7785,24.6584,24.6584,49128.0306
2011-09-07 10:30:00,28.76,28.8,28.69,28.7,43066.7800935772,24.6584,24.6927,24.5984,24.607,43066.7801
2011-09-07 10:35:00,28.7,28.71,28.64,28.64,64759.67673330498,24.607,24.6156,24.5555,24.5555,64759.6767
2011-09-07 10:40:00,28.64,28.78,28.64,28.71,43385.79327945555,24.5555,24.6756,24.5555,24.6156,43385.7933
2011-09-07 10:45:00,28.71,28.75,28.64,28.64,39770.31050616759,24.6156,24.6499,24.5555,24.5555,39770.3105
2011-09-07 10:50:00,28.64,28.73,28.64,28.72,38494.25776265419,24.5555,24.6327,24.5555,24.6241,38494.2578
2011-09-07 10:55:00,28.71,28.72,28.64,28.68,41790.72735006381,24.6156,24.6241,24.5555,24.5898,41790.7274
2011-09-07 11:00:00,28.67,28.68,28.63,28.67,46363.24968098682,24.5813,24.5898,24.547,24.5813,46363.2497
2011-09-07 11:05:00,28.67,28.75,28.66,28.71,75818.8005104211,24.5813,24.6499,24.5727,24.6156,75818.8005
2011-09-07 11:10:00,28.72,28.79,28.71,28.76,72309.65546575925,24.6241,24.6842,24.6156,24.6584,72309.6555
2011-09-07 11:15:00,28.75,28.8,28.72,28.79,70608.25180774138,24.6499,24.6927,24.6241,24.6842,70608.2518
2011-09-07 11:20:00,28.78,28.87,28.75,28.84,91663.12207571248,24.6756,24.7527,24.6499,24.727,91663.1221
2011-09-07 11:25:00,28.85,28.95,28.84,28.95,36367.50319013186,24.7356,24.8213,24.727,24.8213,36367.5032
2011-09-07 11:30:00,28.95,28.96,28.86,28.91,55295.6188855806,24.8213,24.8299,24.7442,24.787,55295.6189
2011-09-07 11:35:00,28.9,28.91,28.87,28.87,28923.8621863037,24.7785,24.787,24.7527,24.7527,28923.8622
2011-09-07 11:40:00,28.87,28.88,28.84,28.86,63164.61080391323,24.7527,24.7613,24.727,24.7442,63164.6108
2011-09-07 11:45:00,28.85,28.87,28.84,28.87,22756.273925988942,24.7356,24.7527,24.727,24.7527,22756.2739
2011-09-07 11:50:00,28.87,28.87,28.83,28.83,28604.84900042535,24.7527,24.7527,24.7185,24.7185,28604.849
2011-09-07 11:55:00,28.82,28.85,28.82,28.82,18821.77796682263,24.7099,24.7356,24.7099,24.7099,18821.778
2011-09-07 12:00:00,28.81,28.86,28.8,28.84,28179.498085920884,24.7013,24.7442,24.6927,24.727,28179.4981
2011-09-07 12:05:00,28.84,28.87,28.81,28.84,43173.11782220332,24.727,24.7527,24.7013,24.727,43173.1178
2011-09-07 12:10:00,28.84,28.84,28.76,28.79,110484.9000425351,24.727,24.727,24.6584,24.6842,110484.9
2011-09-07 12:15:00,28.79,28.8,28.79,28.79,7762.654189706508,24.6842,24.6927,24.6842,24.6842,7762.6542
2011-09-07 12:20:00,28.79,28.79,28.75,28.77,32326.66950233943,24.6842,24.6842,24.6499,24.667,32326.6695
2011-09-07 12:25:00,28.78,28.79,28.72,28.73,26690.76988515525,24.6756,24.6842,24.6241,24.6327,26690.7699
2011-09-07 12:30:00,28.74,28.77,28.72,28.77,37218.20501914079,24.6413,24.667,24.6241,24.667,37218.205
2011-09-07 12:35:00,28.78,28.8,28.76,28.79,23819.651212250108,24.6756,24.6927,24.6584,24.6842,23819.6512
2011-09-07 12:40:00,28.79,28.83,28.75,28.78,71458.95363675032,24.6842,24.7185,24.6499,24.6756,71458.9536
2011-09-07 12:45:00,28.78,28.79,28.73,28.73,30837.9413015738,24.6756,24.6842,24.6327,24.6327,30837.9413
2011-09-07 12:50:00,28.74,28.74,28.72,28.74,16056.9970225436,24.6413,24.6413,24.6241,24.6413,16056.997
2011-09-07 12:55:00,28.73,28.75,28.7,28.71,26371.756699276903,24.6327,24.6499,24.607,24.6156,26371.7567
2011-09-07 13:00:00,28.71,28.74,28.7,28.74,27860.48490004253,24.6156,24.6413,24.607,24.6413,27860.4849
2011-09-07 13:05:00,28.74,28.8,28.74,28.76,37749.89366227137,24.6413,24.6927,24.6413,24.6584,37749.8937
2011-09-07 13:10:00,28.76,28.8,28.75,28.79,31263.292216078265,24.6584,24.6927,24.6499,24.6842,31263.2922
2011-09-07 13:15:00,28.8,28.82,28.78,28.81,25414.717141641857,24.6927,24.7099,24.6756,24.7013,25414.7171
2011-09-07 13:20:00,28.82,28.82,28.78,28.8,25627.39259889409,24.7099,24.7099,24.6756,24.6927,25627.3926
2011-09-07 13:25:00,28.79,28.8,28.75,28.8,49659.71926839643,24.6842,24.6927,24.6499,24.6927,49659.7193
2011-09-07 13:30:00,28.8,28.81,28.79,28.8,40514.674606550405,24.6927,24.7013,24.6842,24.6927,40514.6746
2011-09-07 13:35:00,28.79,28.79,28.74,28.75,23819.651212250108,24.6842,24.6842,24.6413,24.6499,23819.6512
2011-09-07 13:40:00,28.76,28.76,28.67,28.69,34347.08634623564,24.6584,24.6584,24.5813,24.5984,34347.0863
2011-09-07 13:45:00,28.69,28.7,28.68,28.69,19140.79115270098,24.5984,24.607,24.5898,24.5984,19140.7912
2011-09-07 13:50:00,28.69,28.7,28.67,28.69,35410.46363249681,24.5984,24.607,24.5813,24.5984,35410.4636
2011-09-07 13:55:00,28.69,28.73,28.69,28.71,27541.471714164185,24.5984,24.6327,24.5984,24.6156,27541.4717
2011-09-07 14:00:00,28.7,28.72,28.68,28.72,52105.48702679711,24.607,24.6241,24.5898,24.6241,52105.487
2011-09-07 14:05:00,28.72,28.74,28.71,28.74,40833.68779242876,24.6241,24.6413,24.6156,24.6413,40833.6878
2011-09-07 14:10:00,28.74,28.8,28.74,28.8,38387.92003402807,24.6413,24.6927,24.6413,24.6927,38387.92
2011-09-07 14:15:00,28.79,28.81,28.74,28.74,41259.03870693322,24.6842,24.7013,24.6413,24.6413,41259.0387
2011-09-07 14:20:00,28.74,28.75,28.68,28.71,37111.867290514674,24.6413,24.6499,24.5898,24.6156,37111.8673
2011-09-07 14:25:00,28.71,28.74,28.71,28.74,30837.9413015738,24.6156,24.6413,24.6156,24.6413,30837.9413
2011-09-07 14:30:00,28.74,28.78,28.73,28.76,39132.28413441089,24.6413,24.6756,24.6327,24.6584,39132.2841
2011-09-07 14:35:00,28.76,28.81,28.74,28.74,49447.0438111442,24.6584,24.7013,24.6413,24.6413,49447.0438
2011-09-07 14:40:00,28.75,28.77,28.74,28.77,35835.814547001275,24.6499,24.667,24.6413,24.667,35835.8145
2011-09-07 14:45:00,28.77,28.8,28.77,28.78,37218.20501914079,24.667,24.6927,24.667,24.6756,37218.205
2011-09-07 14:50:00,28.79,28.79,28.72,28.72,75818.8005104211,24.6842,24.6842,24.6241,24.6241,75818.8005
2011-09-07 14:55:00,28.72,28.76,28.69,28.75,94002.55210548703,24.6241,24.6584,24.5984,24.6499,94002.5521
2011-09-07 15:00:00,28.74,28.76,28.72,28.72,55933.6452573373,24.6413,24.6584,24.6241,24.6241,55933.6453
2011-09-07 15:05:00,28.71,28.71,28.66,28.7,47958.315610378566,24.6156,24.6156,24.5727,24.607,47958.3156
2011-09-07 15:10:00,28.7,28.73,28.66,28.72,46788.60059549128,24.607,24.6327,24.5727,24.6241,46788.6006
2011-09-07 15:15:00,28.72,28.72,28.64,28.67,92832.83709059974,24.6241,24.6241,24.5555,24.5813,92832.8371
2011-09-07 15:20:00,28.67,28.68,28.64,28.64,79540.62101233518,24.5813,24.5898,24.5555,24.5555,79540.621
2011-09-07 15:25:00,28.64,28.67,28.62,28.67,56358.99617184177,24.5555,24.5813,24.5384,24.5813,56358.9962
2011-09-07 15:30:00,28.67,28.68,28.64,28.64,50297.74564015313,24.5813,24.5898,24.5555,24.5555,50297.7456
2011-09-07 15:35:00,28.64,28.66,28.61,28.64,100382.81582305404,24.5555,24.5727,24.5298,24.5555,100382.8158
2011-09-07 15:40:00,28.64,28.67,28.64,28.64,91982.1352615908,24.5555,24.5813,24.5555,24.5555,91982.1353
2011-09-07 15:45:00,28.64,28.68,28.61,28.62,156741.8119948958,24.5555,24.5898,24.5298,24.5384,156741.812
2011-09-07 15:50:00,28.62,28.64,28.56,28.59,203424.0748617609,24.5384,24.5555,24.487,24.5127,203424.0749
2011-09-07 15:55:00,28.59,28.64,28.58,28.64,304657.59251382394,24.5127,24.5555,24.5041,24.5555,304657.5925
2011-09-08 09:30:00,28.5,28.58,28.16,28.48,37111.867290514674,24.4355,24.5041,24.144,24.4184,37111.8673
2011-09-08 09:35:00,28.47,28.59,28.42,28.46,72841.34410888984,24.4098,24.5127,24.3669,24.4012,72841.3441
2011-09-08 09:40:00,28.46,28.46,28.37,28.42,49021.69289663973,24.4012,24.4012,24.3241,24.3669,49021.6929
2011-09-08 09:45:00,28.42,28.43,28.36,28.43,53381.539770310505,24.3669,24.3755,24.3155,24.3755,53381.5398
2011-09-08 09:50:00,28.44,28.44,28.35,28.38,65716.71629094002,24.3841,24.3841,24.3069,24.3326,65716.7163
2011-09-08 09:55:00,28.37,28.38,28.29,28.35,41790.72735006381,24.3241,24.3326,24.2555,24.3069,41790.7274
2011-09-08 10:00:00,28.35,28.35,28.26,28.34,38281.58230540196,24.3069,24.3069,24.2297,24.2983,38281.5823
2011-09-08 10:05:00,28.33,28.48,28.32,28.48,30093.577201190983,24.2898,24.4184,24.2812,24.4184,30093.5772
2011-09-08 10:10:00,28.47,28.55,28.47,28.54,25202.041684389624,24.4098,24.4784,24.4098,24.4698,25202.0417
2011-09-08 10:15:00,28.54,28.57,28.49,28.57,30199.9149298171,24.4698,24.4955,24.4269,24.4955,30199.9149
2011-09-08 10:20:00,28.59,28.64,28.57,28.6,29561.8885580604,24.5127,24.5555,24.4955,24.5213,29561.8886
2011-09-08 10:25:00,28.6,28.73,28.6,28.64,57422.373458102935,24.5213,24.6327,24.5213,24.5555,57422.3735
2011-09-08 10:30:00,28.65,28.78,28.64,28.75,60399.8298596342,24.5641,24.6756,24.5555,24.6499,60399.8299
2011-09-08 10:35:00,28.75,28.77,28.72,28.73,27222.458528285835,24.6499,24.667,24.6241,24.6327,27222.4585
2011-09-08 10:40:00,28.73,28.8,28.73,28.76,45193.534666099535,24.6327,24.6927,24.6327,24.6584,45193.5347
2011-09-08 10:45:00,28.77,28.79,28.68,28.68,50085.0701829009,24.667,24.6842,24.5898,24.5898,50085.0702
2011-09-08 10:50:00,28.68,28.77,28.66,28.74,23819.651212250108,24.5898,24.667,24.5727,24.6413,23819.6512
2011-09-08 10:55:00,28.75,28.88,28.75,28.85,35623.13908974904,24.6499,24.7613,24.6499,24.7356,35623.1391
2011-09-08 11:00:00,28.85,28.89,28.8,28.81,16056.9970225436,24.7356,24.7699,24.6927,24.7013,16056.997
2011-09-08 11:05:00,28.82,28.9,28.82,28.87,28285.835814547,24.7099,24.7785,24.7099,24.7527,28285.8358
2011-09-08 11:10:00,28.86,28.87,28.81,28.82,33496.38451722671,24.7442,24.7527,24.7013,24.7099,33496.3845
2011-09-08 11:15:00,28.82,28.83,28.79,28.82,42960.442364951086,24.7099,24.7185,24.6842,24.7099,42960.4424
2011-09-08 11:20:00,28.82,28.84,28.76,28.77,43173.11782220332,24.7099,24.727,24.6584,24.667,43173.1178
2011-09-08 11:25:00,28.77,28.77,28.7,28.71,31156.95448745215,24.667,24.667,24.607,24.6156,31156.9545
2011-09-08 11:30:00,28.7,28.7,28.63,28.64,50297.74564015313,24.607,24.607,24.547,24.5555,50297.7456
2011-09-08 11:35:00,28.64,28.69,28.63,28.65,66992.76903445342,24.5555,24.5984,24.547,24.5641,66992.769
2011-09-08 11:40:00,28.66,28.71,28.63,28.7,27647.8094427903,24.5727,24.6156,24.547,24.607,27647.8094
2011-09-08 11:45:00,28.69,28.7,28.59,28.59,24457.677584006808,24.5984,24.607,24.5127,24.5127,24457.6776
2011-09-08 11:50:00,28.58,28.64,28.5,28.5,104636.32496809868,24.5041,24.5555,24.4355,24.4355,104636.325
2011-09-08 11:55:00,28.49,28.49,28.44,28.48,64334.32581880051,24.4269,24.4269,24.3841,24.4184,64334.3258
2011-09-08 12:00:00,28.48,28.48,28.37,28.42,39025.94640578477,24.4184,24.4184,24.3241,24.3669,39025.9464
2011-09-08 12:05:00,28.42,28.42,28.38,28.4,24245.00212675457,24.3669,24.3669,24.3326,24.3498,24245.0021
2011-09-08 12:10:00,28.39,28.46,28.38,28.41,16376.010208421949,24.3412,24.4012,24.3326,24.3583,16376.0102
2011-09-08 12:15:00,28.42,28.44,28.39,28.4,16801.361122926413,24.3669,24.3841,24.3412,24.3498,16801.3611
2011-09-08 12:20:00,28.41,28.51,28.41,28.48,40621.01233517652,24.3583,24.4441,24.3583,24.4184,40621.0123
2011-09-08 12:25:00,28.48,28.49,28.44,28.44,29136.537643555934,24.4184,24.4269,24.3841,24.3841,29136.5376
2011-09-08 12:30:00,28.44,28.44,28.34,28.34,36367.50319013186,24.3841,24.3841,24.2983,24.2983,36367.5032
2011-09-08 12:35:00,28.34,28.36,28.28,28.29,118779.2428753722,24.2983,24.3155,24.2469,24.2555,118779.2429
2011-09-08 12:40:00,28.28,28.37,28.28,28.33,17652.062951935346,24.2469,24.3241,24.2469,24.2898,17652.063
2011-09-08 12:45:00,28.33,28.36,28.31,28.35,23925.988940876225,24.2898,24.3155,24.2726,24.3069,23925.9889
2011-09-08 12:50:00,28.35,28.47,28.35,28.46,18928.115695448745,24.3069,24.4098,24.3069,24.4012,18928.1157
2011-09-08 12:55:00,28.45,28.48,28.41,28.46,31156.95448745215,24.3926,24.4184,24.3583,24.4012,31156.9545
2011-09-08 13:00:00,28.47,28.47,28.43,28.47,10208.421948107189,24.4098,24.4098,24.3755,24.4098,10208.4219
2011-09-08 13:05:00,28.45,28.49,28.45,28.48,14568.268821777969,24.3926,24.4269,24.3926,24.4184,14568.2688
2011-09-08 13:10:00,28.47,28.48,28.39,28.39,32007.65631646108,24.4098,24.4184,24.3412,24.3412,32007.6563
2011-09-08 13:15:00,28.38,28.46,28.38,28.46,12335.17652062952,24.3326,24.4012,24.3326,24.4012,12335.1765
2011-09-08 13:20:00,28.46,28.46,28.39,28.45,17439.387494683113,24.4012,24.4012,24.3412,24.3926,17439.3875
2011-09-08 13:25:00,28.46,28.48,28.43,28.44,17864.73840918758,24.4012,24.4184,24.3755,24.3841,17864.7384
2011-09-08 13:30:00,28.45,28.51,28.27,28.28,87303.27520204168,24.3926,24.4441,24.2383,24.2469,87303.2752
2011-09-08 13:35:00,28.28,28.32,28.24,28.28,75499.78732454275,24.2469,24.2812,24.2126,24.2469,75499.7873
2011-09-08 13:40:00,28.29,28.29,28.15,28.15,71990.6422798809,24.2555,24.2555,24.1354,24.1354,71990.6423
2011-09-08 13:45:00,28.15,28.2,28.15,28.17,62420.246703530414,24.1354,24.1783,24.1354,24.1526,62420.2467
2011-09-08 13:50:00,28.19,28.24,28.13,28.21,65185.027647809446,24.1697,24.2126,24.1183,24.1869,65185.0276
2011-09-08 13:55:00,28.22,28.26,28.2,28.23,26903.445342407485,24.1954,24.2297,24.1783,24.204,26903.4453
2011-09-08 14:00:00,28.22,28.26,28.16,28.26,48915.355168013615,24.1954,24.2297,24.144,24.2297,48915.3552
2011-09-08 14:05:00,28.26,28.28,28.21,28.27,41152.700978307104,24.2297,24.2469,24.1869,24.2383,41152.701
2011-09-08 14:10:00,28.26,28.28,28.24,28.28,23181.62484049341,24.2297,24.2469,24.2126,24.2469,23181.6248
2011-09-08 14:15:00,28.28,28.3,28.23,28.25,26052.74351339856,24.2469,24.264,24.204,24.2212,26052.7435
2011-09-08 14:20:00,28.25,28.25,28.17,28.18,33709.05997447894,24.2212,24.2212,24.1526,24.1611,33709.06
2011-09-08 14:25:00,28.18,28.19,28.14,28.17,45193.534666099535,24.1611,24.1697,24.1269,24.1526,45193.5347
2011-09-08 14:30:00,28.17,28.2,28.14,28.19,39238.621863037006,24.1526,24.1783,24.1269,24.1697,39238.6219
2011-09-08 14:35:00,28.19,28.24,28.19,28.21,29030.199914929817,24.1697,24.2126,24.1697,24.1869,29030.1999
2011-09-08 14:40:00,28.21,28.26,28.19,28.23,27328.79625691195,24.1869,24.2297,24.1697,24.204,27328.7963
2011-09-08 14:45:00,28.24,28.26,28.21,28.22,51042.10974053595,24.2126,24.2297,24.1869,24.1954,51042.1097
2011-09-08 14:50:00,28.22,28.27,28.2,28.22,27541.471714164185,24.1954,24.2383,24.1783,24.1954,27541.4717
2011-09-08 14:55:00,28.22,28.24,28.22,28.24,16695.023394300297,24.1954,24.2126,24.1954,24.2126,16695.0234
2011-09-08 15:00:00,28.24,28.25,28.17,28.18,34985.11271799234,24.2126,24.2212,24.1526,24.1611,34985.1127
2011-09-08 15:05:00,28.18,28.18,28.11,28.15,31688.64313058273,24.1611,24.1611,24.1011,24.1354,31688.6431
2011-09-08 15:10:00,28.16,28.16,28.11,28.11,27966.82262866865,24.144,24.144,24.1011,24.1011,27966.8226
2011-09-08 15:15:00,28.11,28.16,28.09,28.16,23394.30029774564,24.1011,24.144,24.084,24.144,23394.3003
2011-09-08 15:20:00,28.16,28.24,28.15,28.23,41897.06507868992,24.144,24.2126,24.1354,24.204,41897.0651
2011-09-08 15:25:00,28.22,28.3,28.2,28.29,41471.714164185454,24.1954,24.264,24.1783,24.2555,41471.7142
2011-09-08 15:30:00,28.29,28.32,28.24,28.31,71565.29136537644,24.2555,24.2812,24.2126,24.2726,71565.2914
2011-09-08 15:35:00,28.32,28.32,28.27,28.31,65291.36537643556,24.2812,24.2812,24.2383,24.2726,65291.3654
2011-09-08 15:40:00,28.31,28.33,28.29,28.32,69119.52360697575,24.2726,24.2898,24.2555,24.2812,69119.5236
2011-09-08 15:45:00,28.32,28.33,28.26,28.29,72309.65546575925,24.2812,24.2898,24.2297,24.2555,72309.6555
2011-09-08 15:50:00,28.28,28.3,28.21,28.24,85282.85835814547,24.2469,24.264,24.1869,24.2126,85282.8584
2011-09-08 15:55:00,28.25,28.29,28.21,28.22,159506.59293917482,24.2212,24.2555,24.1869,24.1954,159506.5929
2011-09-09 09:30:00,28.06,28.33,28.06,28.31,82518.07741386644,24.0583,24.2898,24.0583,24.2726,82518.0774
2011-09-09 09:35:00,28.31,28.41,28.29,28.31,155146.74606550403,24.2726,24.3583,24.2555,24.2726,155146.7461
2011-09-09 09:40:00,28.28,28.32,28.09,28.24,359740.5359421523,24.2469,24.2812,24.084,24.2126,359740.5359
2011-09-09 09:45:00,28.24,28.33,28.22,28.31,91131.43343258188,24.2126,24.2898,24.1954,24.2726,91131.4334
2011-09-09 09:50:00,28.3,28.32,28.22,28.31,52956.188855806045,24.264,24.2812,24.1954,24.2726,52956.1889
2011-09-09 09:55:00,28.3,28.32,28.14,28.14,34347.08634623564,24.264,24.2812,24.1269,24.1269,34347.0863
2011-09-09 10:00:00,28.16,28.33,28.16,28.25,44342.8328370906,24.144,24.2898,24.144,24.2212,44342.8328
2011-09-09 10:05:00,28.25,28.3,28.19,28.2,29561.8885580604,24.2212,24.264,24.1697,24.1783,29561.8886
2011-09-09 10:10:00,28.2,28.22,28.12,28.14,59442.79030199915,24.1783,24.1954,24.1097,24.1269,59442.7903
2011-09-09 10:15:00,28.14,28.15,28.08,28.1,44342.8328370906,24.1269,24.1354,24.0754,24.0926,44342.8328
2011-09-09 10:20:00,28.1,28.15,28.07,28.14,28179.498085920884,24.0926,24.1354,24.0668,24.1269,28179.4981
2011-09-09 10:25:00,28.14,28.25,28.14,28.24,60187.154402381966,24.1269,24.2212,24.1269,24.2126,60187.1544
2011-09-09 10:30:00,28.25,28.25,28.13,28.15,42322.41599319439,24.2212,24.2212,24.1183,24.1354,42322.416
2011-09-09 10:35:00,28.14,28.19,28.14,28.16,140259.46405784774,24.1269,24.1697,24.1269,24.144,140259.4641
2011-09-09 10:40:00,28.17,28.18,28.15,28.16,32007.65631646108,24.1526,24.1611,24.1354,24.144,32007.6563
2011-09-09 10:45:00,28.15,28.16,28.13,28.16,55082.94342832837,24.1354,24.144,24.1183,24.144,55082.9434
2011-09-09 10:50:00,28.16,28.21,28.13,28.17,55508.29434283284,24.144,24.1869,24.1183,24.1526,55508.2943
2011-09-09 10:55:00,28.17,28.2,28.07,28.08,23181.62484049341,24.1526,24.1783,24.0668,24.0754,23181.6248
2011-09-09 11:00:00,28.08,28.1,28.02,28.08,33071.033602722244,24.0754,24.0926,24.024,24.0754,33071.0336
2011-09-09 11:05:00,28.08,28.11,28.02,28.02,42322.41599319439,24.0754,24.1011,24.024,24.024,42322.416
2011-09-09 11:10:00,28.03,28.1,27.93,27.95,107613.78136962994,24.0325,24.0926,23.9468,23.964,107613.7814
2011-09-09 11:15:00,27.94,28.0,27.9,27.99,70927.26499361974,23.9554,24.0068,23.9211,23.9982,70927.265
2011-09-09 11:20:00,27.99,28.01,27.85,27.92,160676.3079540621,23.9982,24.0154,23.8782,23.9382,160676.308
2011-09-09 11:25:00,27.92,27.95,27.89,27.91,74649.08549553381,23.9382,23.964,23.9125,23.9297,74649.0855
2011-09-09 11:30:00,27.91,28.02,27.91,28.02,50935.77201190983,23.9297,24.024,23.9297,24.024,50935.772
2011-09-09 11:35:00,28.02,28.05,27.99,27.99,52318.16248404935,24.024,24.0497,23.9982,23.9982,52318.1625
2011-09-09 11:40:00,27.99,28.0,27.89,27.91,84751.1697150149,23.9982,24.0068,23.9125,23.9297,84751.1697
2011-09-09 11:45:00,27.92,27.93,27.84,27.84,65823.05401956615,23.9382,23.9468,23.8696,23.8696,65823.054
2011-09-09 11:50:00,27.85,27.85,27.71,27.79,113143.343258188,23.8782,23.8782,23.7582,23.8268,113143.3433
2011-09-09 11:55:00,27.79,27.81,27.74,27.74,22968.94938324117,23.8268,23.8439,23.7839,23.7839,22968.9494
2011-09-09 12:00:00,27.74,27.78,27.67,27.72,57422.373458102935,23.7839,23.8182,23.7239,23.7668,57422.3735
2011-09-09 12:05:00,27.72,27.72,27.62,27.63,23500.63802637176,23.7668,23.7668,23.681,23.6896,23500.638
2011-09-09 12:10:00,27.63,27.64,27.56,27.59,19459.804338579328,23.6896,23.6982,23.6296,23.6553,19459.8043
2011-09-09 12:15:00,27.59,27.69,27.59,27.65,28285.835814547,23.6553,23.741,23.6553,23.7067,28285.8358
2011-09-09 12:20:00,27.66,27.7,27.63,27.69,12016.16333475117,23.7153,23.7496,23.6896,23.741,12016.1633
2011-09-09 12:25:00,27.69,27.71,27.66,27.66,37962.56911952361,23.741,23.7582,23.7153,23.7153,37962.5691
2011-09-09 12:30:00,27.66,27.69,27.54,27.56,35197.788175244576,23.7153,23.741,23.6124,23.6296,35197.7882
2011-09-09 12:35:00,27.56,27.58,27.52,27.57,20310.50616758826,23.6296,23.6467,23.5953,23.6381,20310.5062
2011-09-09 12:40:00,27.56,27.57,27.53,27.54,33071.033602722244,23.6296,23.6381,23.6038,23.6124,33071.0336
2011-09-09 12:45:00,27.55,27.61,27.55,27.6,23500.63802637176,23.621,23.6724,23.621,23.6639,23500.638
2011-09-09 12:50:00,27.6,27.64,27.58,27.62,18077.41386643981,23.6639,23.6982,23.6467,23.681,18077.4139
2011-09-09 12:55:00,27.62,27.75,27.62,27.73,66354.74266269672,23.681,23.7925,23.681,23.7753,66354.7427
2011-09-09 13:00:00,27.7,27.7,27.61,27.61,27860.48490004253,23.7496,23.7496,23.6724,23.6724,27860.4849
2011-09-09 13:05:00,27.6,27.73,27.6,27.72,21373.883453849427,23.6639,23.7753,23.6639,23.7668,21373.8835
2011-09-09 13:10:00,27.71,27.78,27.7,27.77,16482.347937048064,23.7582,23.8182,23.7496,23.8096,16482.3479
2011-09-09 13:15:00,27.77,27.83,27.71,27.71,20523.18162484049,23.8096,23.8611,23.7582,23.7582,20523.1816
2011-09-09 13:20:00,27.71,27.71,27.62,27.65,19140.79115270098,23.7582,23.7582,23.681,23.7067,19140.7912
2011-09-09 13:25:00,27.65,27.69,27.61,27.69,36792.85410463632,23.7067,23.741,23.6724,23.741,36792.8541
2011-09-09 13:30:00,27.69,27.69,27.58,27.61,29349.213100808167,23.741,23.741,23.6467,23.6724,29349.2131
2011-09-09 13:35:00,27.6,27.65,27.57,27.63,29455.550829434284,23.6639,23.7067,23.6381,23.6896,29455.5508
2011-09-09 13:40:00,27.64,27.69,27.63,27.67,21905.57209698001,23.6982,23.741,23.6896,23.7239,21905.5721
2011-09-09 13:45:00,27.67,27.67,27.56,27.57,29880.90174393875,23.7239,23.7239,23.6296,23.6381,29880.9017
2011-09-09 13:50:00,27.56,27.59,27.53,27.53,38175.24457677584,23.6296,23.6553,23.6038,23.6038,38175.2446
2011-09-09 13:55:00,27.54,27.57,27.54,27.56,13398.553806890684,23.6124,23.6381,23.6124,23.6296,13398.5538
2011-09-09 14:00:00,27.55,27.59,27.53,27.57,22649.936197362826,23.621,23.6553,23.6038,23.6381,22649.9362
2011-09-09 14:05:00,27.57,27.64,27.53,27.64,24138.66439812845,23.6381,23.6982,23.6038,23.6982,24138.6644
2011-09-09 14:10:00,27.64,27.64,27.53,27.53,33921.73543173118,23.6982,23.6982,23.6038,23.6038,33921.7354
2011-09-09 14:15:00,27.53,27.55,27.48,27.48,81135.68694172693,23.6038,23.621,23.561,23.561,81135.6869
2011-09-09 14:20:00,27.47,27.53,27.47,27.5,84006.80561463207,23.5524,23.6038,23.5524,23.5781,84006.8056
2011-09-09 14:25:00,27.5,27.5,27.42,27.43,51786.47384091876,23.5781,23.5781,23.5095,23.5181,51786.4738
2011-09-09 14:30:00,27.42,27.43,27.39,27.39,48915.355168013615,23.5095,23.5181,23.4838,23.4838,48915.3552
2011-09-09 14:35:00,27.38,27.39,27.33,27.34,112505.3168864313,23.4752,23.4838,23.4324,23.4409,112505.3169
2011-09-09 14:40:00,27.34,27.37,27.32,27.32,129306.67800935773,23.4409,23.4667,23.4238,23.4238,129306.678
2011-09-09 14:45:00,27.33,27.33,27.26,27.27,88260.31475967674,23.4324,23.4324,23.3724,23.3809,88260.3148
2011-09-09 14:50:00,27.27,27.31,27.25,27.3,44768.18375159507,23.3809,23.4152,23.3638,23.4066,44768.1838
2011-09-09 14:55:00,27.3,27.32,27.26,27.29,42003.40280731604,23.4066,23.4238,23.3724,23.3981,42003.4028
2011-09-09 15:00:00,27.28,27.31,27.23,27.29,57422.373458102935,23.3895,23.4152,23.3466,23.3981,57422.3735
2011-09-09 15:05:00,27.28,27.29,27.26,27.27,132496.80986814122,23.3895,23.3981,23.3724,23.3809,132496.8099
2011-09-09 15:10:00,27.27,27.28,27.23,27.27,63696.29944704381,23.3809,23.3895,23.3466,23.3809,63696.2994
2011-09-09 15:15:00,27.27,27.28,27.24,27.27,77307.52871118674,23.3809,23.3895,23.3552,23.3809,77307.5287
2011-09-09 15:20:00,27.27,27.27,27.22,27.24,56890.68481497235,23.3809,23.3809,23.3381,23.3552,56890.6848
2011-09-09 15:25:00,27.24,27.28,27.23,27.23,52530.83794130158,23.3552,23.3895,23.3466,23.3466,52530.8379
2011-09-09 15:30:00,27.23,27.26,27.21,27.23,121118.67290514676,23.3466,23.3724,23.3295,23.3466,121118.6729
2011-09-09 15:35:00,27.23,27.36,27.21,27.36,79753.29646958741,23.3466,23.4581,23.3295,23.4581,79753.2965
2011-09-09 15:40:00,27.37,27.4,27.31,27.38,81880.05104210974,23.4667,23.4924,23.4152,23.4752,81880.051
2011-09-09 15:45:00,27.39,27.51,27.37,27.45,151850.27647809443,23.4838,23.5867,23.4667,23.5353,151850.2765
2011-09-09 15:50:00,27.45,27.5,27.43,27.49,128455.9761803488,23.5353,23.5781,23.5181,23.5696,128455.9762
2011-09-09 15:55:00,27.49,27.49,27.38,27.38,145363.67503190134,23.5696,23.5696,23.4752,23.4752,145363.675
2011-09-12 09:30:00,26.92,27.15,26.77,27.06,141854.52998723948,23.0808,23.278,22.9522,23.2009,141854.53
2011-09-12 09:35:00,27.01,27.05,26.9,26.96,259676.7333049766,23.158,23.1923,23.0637,23.1151,259676.7333
2011-09-12 09:40:00,26.91,27.08,26.9,27.06,87515.95065929391,23.0723,23.218,23.0637,23.2009,87515.9507
2011-09-12 09:45:00,27.06,27.19,26.98,26.98,152062.95193534667,23.2009,23.3123,23.1323,23.1323,152062.9519
2011-09-12 09:50:00,26.98,27.1,26.97,27.06,140046.7886005955,23.1323,23.2352,23.1237,23.2009,140046.7886
2011-09-12 09:55:00,27.07,27.39,27.07,27.32,80816.67375584858,23.2095,23.4838,23.2095,23.4238,80816.6738
2011-09-12 10:00:00,27.32,27.4,27.25,27.38,63589.9617184177,23.4238,23.4924,23.3638,23.4752,63589.9617
2011-09-12 10:05:00,27.38,27.62,27.38,27.51,75712.46278179498,23.4752,23.681,23.4752,23.5867,75712.4628
2011-09-12 10:10:00,27.51,27.51,27.39,27.39,87515.95065929391,23.5867,23.5867,23.4838,23.4838,87515.9507
2011-09-12 10:15:00,27.4,27.44,27.3,27.36,93364.52573373032,23.4924,23.5267,23.4066,23.4581,93364.5257
2011-09-12 10:20:00,27.37,27.46,27.35,27.38,69332.19906422799,23.4667,23.5438,23.4495,23.4752,69332.1991
2011-09-12 10:25:00,27.4,27.41,27.33,27.34,28923.8621863037,23.4924,23.501,23.4324,23.4409,28923.8622
2011-09-12 10:30:00,27.33,27.37,27.26,27.26,52105.48702679711,23.4324,23.4667,23.3724,23.3724,52105.487
2011-09-12 10:35:00,27.25,27.32,27.22,27.3,51467.46065504041,23.3638,23.4238,23.3381,23.4066,51467.4607
2011-09-12 10:40:00,27.31,27.32,27.15,27.18,45406.21012335177,23.4152,23.4238,23.278,23.3038,45406.2101
2011-09-12 10:45:00,27.18,27.24,27.11,27.15,34666.09953211399,23.3038,23.3552,23.2437,23.278,34666.0995
2011-09-12 10:50:00,27.15,27.27,27.12,27.27,25733.730327520207,23.278,23.3809,23.2523,23.3809,25733.7303
2011-09-12 10:55:00,27.27,27.27,27.08,27.12,38387.92003402807,23.3809,23.3809,23.218,23.2523,38387.92
2011-09-12 11:00:00,27.09,27.16,27.08,27.13,26903.445342407485,23.2266,23.2866,23.218,23.2609,26903.4453
2011-09-12 11:05:00,27.12,27.23,27.12,27.2,25946.40578477244,23.2523,23.3466,23.2523,23.3209,25946.4058
2011-09-12 11:10:00,27.22,27.27,27.19,27.27,35942.15227562739,23.3381,23.3809,23.3123,23.3809,35942.1523
2011-09-12 11:15:00,27.27,27.34,27.27,27.33,28817.524457677584,23.3809,23.4409,23.3809,23.4324,28817.5245
2011-09-12 11:20:00,27.34,27.4,27.31,27.38,29349.213100808167,23.4409,23.4924,23.4152,23.4752,29349.2131
2011-09-12 11:25:00,27.38,27.45,27.38,27.42,25946.40578477244,23.4752,23.5353,23.4752,23.5095,25946.4058
2011-09-12 11:30:00,27.39,27.49,27.38,27.49,29880.90174393875,23.4838,23.5696,23.4752,23.5696,29880.9017
2011-09-12 11:35:00,27.46,27.52,27.44,27.49,30412.590387069333,23.5438,23.5953,23.5267,23.5696,30412.5904
2011-09-12 11:40:00,27.5,27.53,27.48,27.52,22437.260740110592,23.5781,23.6038,23.561,23.5953,22437.2607
2011-09-12 11:45:00,27.52,27.53,27.42,27.42,31794.98085920885,23.5953,23.6038,23.5095,23.5095,31794.9809
2011-09-12 11:50:00,27.42,27.44,27.37,27.37,28711.186729051467,23.5095,23.5267,23.4667,23.4667,28711.1867
2011-09-12 11:55:00,27.35,27.38,27.32,27.34,19991.49298170991,23.4495,23.4752,23.4238,23.4409,19991.493
2011-09-12 12:00:00,27.34,27.43,27.34,27.37,26052.74351339856,23.4409,23.5181,23.4409,23.4667,26052.7435
2011-09-12 12:05:00,27.37,27.38,27.33,27.37,20842.194810718844,23.4667,23.4752,23.4324,23.4667,20842.1948
2011-09-12 12:10:00,27.38,27.42,27.3,27.33,36367.50319013186,23.4752,23.5095,23.4066,23.4324,36367.5032
2011-09-12 12:15:00,27.34,27.38,27.32,27.32,18396.42705231816,23.4409,23.4752,23.4238,23.4238,18396.4271
2011-09-12 12:20:00,27.32,27.36,27.31,27.35,15099.95746490855,23.4238,23.4581,23.4152,23.4495,15099.9575
2011-09-12 12:25:00,27.36,27.41,27.32,27.41,28073.160357294768,23.4581,23.501,23.4238,23.501,28073.1604
2011-09-12 12:30:00,27.41,27.41,27.27,27.29,43704.8064653339,23.501,23.501,23.3809,23.3981,43704.8065
2011-09-12 12:35:00,27.31,27.31,27.25,27.28,23287.962569119525,23.4152,23.4152,23.3638,23.3895,23287.9626
2011-09-12 12:40:00,27.26,27.29,27.25,27.27,21799.234368353893,23.3724,23.3981,23.3638,23.3809,21799.2344
2011-09-12 12:45:00,27.27,27.28,27.21,27.21,32220.331773713315,23.3809,23.3895,23.3295,23.3295,32220.3318
2011-09-12 12:50:00,27.21,27.3,27.21,27.26,21692.896639727776,23.3295,23.4066,23.3295,23.3724,21692.8966
2011-09-12 12:55:00,27.27,27.28,27.22,27.28,31369.629944704386,23.3809,23.3895,23.3381,23.3895,31369.6299
2011-09-12 13:00:00,27.28,27.38,27.26,27.35,49234.368353891965,23.3895,23.4752,23.3724,23.4495,49234.3684
2011-09-12 13:05:00,27.35,27.38,27.28,27.31,25840.068056146323,23.4495,23.4752,23.3895,23.4152,25840.0681
2011-09-12 13:10:00,27.31,27.39,27.31,27.38,25946.40578477244,23.4152,23.4838,23.4152,23.4752,25946.4058
2011-09-12 13:15:00,27.38,27.38,27.3,27.32,23500.63802637176,23.4752,23.4752,23.4066,23.4238,23500.638
2011-09-12 13:20:00,27.32,27.32,27.3,27.31,41897.06507868992,23.4238,23.4238,23.4066,23.4152,41897.0651
2011-09-12 13:25:00,27.3,27.31,27.26,27.26,27328.79625691195,23.4066,23.4152,23.3724,23.3724,27328.7963
2011-09-12 13:30:00,27.27,27.27,27.18,27.2,38281.58230540196,23.3809,23.3809,23.3038,23.3209,38281.5823
2011-09-12 13:35:00,27.21,27.21,27.09,27.13,38813.27094853254,23.3295,23.3295,23.2266,23.2609,38813.2709
2011-09-12 13:40:00,27.13,27.15,27.1,27.15,21480.221182475543,23.2609,23.278,23.2352,23.278,21480.2212
2011-09-12 13:45:00,27.16,27.21,27.13,27.2,41578.05189281157,23.2866,23.3295,23.2609,23.3209,41578.0519
2011-09-12 13:50:00,27.2,27.29,27.2,27.28,41578.05189281157,23.3209,23.3981,23.3209,23.3895,41578.0519
2011-09-12 13:55:00,27.27,27.31,27.23,27.27,23075.28711186729,23.3809,23.4152,23.3466,23.3809,23075.2871
2011-09-12 14:00:00,27.26,27.28,27.18,27.18,49978.73245427478,23.3724,23.3895,23.3038,23.3038,49978.7325
2011-09-12 14:05:00,27.18,27.19,27.13,27.18,36899.19183326244,23.3038,23.3123,23.2609,23.3038,36899.1918
2011-09-12 14:10:00,27.17,27.18,27.14,27.18,47001.27605274352,23.2952,23.3038,23.2695,23.3038,47001.2761
2011-09-12 14:15:00,27.18,27.22,27.17,27.17,26371.756699276903,23.3038,23.3381,23.2952,23.2952,26371.7567
2011-09-12 14:20:00,27.17,27.28,27.16,27.25,34559.76180348788,23.2952,23.3895,23.2866,23.3638,34559.7618
2011-09-12 14:25:00,27.25,27.31,27.23,27.27,35516.801361122925,23.3638,23.4152,23.3466,23.3809,35516.8014
2011-09-12 14:30:00,27.27,27.38,27.26,27.38,43385.79327945555,23.3809,23.4752,23.3724,23.4752,43385.7933
2011-09-12 14:35:00,27.38,27.51,27.38,27.48,120374.30880476392,23.4752,23.5867,23.4752,23.561,120374.3088
2011-09-12 14:40:00,27.48,27.64,27.48,27.58,79753.29646958741,23.561,23.6982,23.561,23.6467,79753.2965
2011-09-12 14:45:00,27.58,27.58,27.46,27.51,57422.373458102935,23.6467,23.6467,23.5438,23.5867,57422.3735
2011-09-12 14:50:00,27.52,27.53,27.43,27.44,47851.97788175245,23.5953,23.6038,23.5181,23.5267,47851.9779
2011-09-12 14:55:00,27.44,27.45,27.37,27.39,44236.495108464485,23.5267,23.5353,23.4667,23.4838,44236.4951
2011-09-12 15:00:00,27.39,27.42,27.35,27.38,69651.21225010634,23.4838,23.5095,23.4495,23.4752,69651.2123
2011-09-12 15:05:00,27.38,27.42,27.36,27.38,42960.442364951086,23.4752,23.5095,23.4581,23.4752,42960.4424
2011-09-12 15:10:00,27.38,27.46,27.38,27.42,41684.38962143769,23.4752,23.5438,23.4752,23.5095,41684.3896
2011-09-12 15:15:00,27.42,27.44,27.33,27.38,55082.94342832837,23.5095,23.5267,23.4324,23.4752,55082.9434
2011-09-12 15:20:00,27.39,27.53,27.34,27.53,70395.57635048915,23.4838,23.6038,23.4409,23.6038,70395.5764
2011-09-12 15:25:00,27.53,27.53,27.46,27.52,63270.94853253935,23.6038,23.6038,23.5438,23.5953,63270.9485
2011-09-12 15:30:00,27.52,27.62,27.52,27.6,123032.75202041684,23.5953,23.681,23.5953,23.6639,123032.752
2011-09-12 15:35:00,27.59,27.65,27.55,27.63,67737.13313483624,23.6553,23.7067,23.621,23.6896,67737.1331
2011-09-12 15:40:00,27.63,27.74,27.61,27.71,106231.39089749043,23.6896,23.7839,23.6724,23.7582,106231.3909
2011-09-12 15:45:00,27.71,27.75,27.69,27.72,132071.45895363676,23.7582,23.7925,23.741,23.7668,132071.459
2011-09-12 15:50:00,27.73,27.9,27.72,27.86,179072.73500638027,23.7753,23.9211,23.7668,23.8868,179072.735
2011-09-12 15:55:00,27.85,27.87,27.82,27.86,184708.6346235645,23.8782,23.8954,23.8525,23.8868,184708.6346
2011-09-13 09:30:00,27.96,28.01,27.88,27.88,20097.830710336028,23.9725,24.0154,23.9039,23.9039,20097.8307
2011-09-13 09:35:00,27.88,27.95,27.78,27.79,45193.534666099535,23.9039,23.964,23.8182,23.8268,45193.5347
2011-09-13 09:40:00,27.79,27.88,27.76,27.83,29561.8885580604,23.8268,23.9039,23.801,23.8611,29561.8886
2011-09-13 09:45:00,27.83,27.95,27.76,27.9,34240.748617609526,23.8611,23.964,23.801,23.9211,34240.7486
2011-09-13 09:50:00,27.91,28.01,27.91,27.98,24883.02849851128,23.9297,24.0154,23.9297,23.9897,24883.0285
2011-09-13 09:55:00,27.98,28.16,27.97,28.07,38281.58230540196,23.9897,24.144,23.9811,24.0668,38281.5823
2011-09-13 10:00:00,28.07,28.14,28.03,28.09,25414.717141641857,24.0668,24.1269,24.0325,24.084,25414.7171
2011-09-13 10:05:00,28.1,28.16,28.08,28.1,73479.37048064654,24.0926,24.144,24.0754,24.0926,73479.3705
2011-09-13 10:10:00,28.1,28.13,28.03,28.03,39982.98596341982,24.0926,24.1183,24.0325,24.0325,39982.986
2011-09-13 10:15:00,28.03,28.07,27.99,28.01,24245.00212675457,24.0325,24.0668,23.9982,24.0154,24245.0021
2011-09-13 10:20:00,28.01,28.07,27.99,28.02,23713.31348362399,24.0154,24.0668,23.9982,24.024,23713.3135
2011-09-13 10:25:00,28.03,28.14,28.03,28.09,21054.87026797108,24.0325,24.1269,24.0325,24.084,21054.8703
2011-09-13 10:30:00,28.09,28.16,27.97,27.98,38600.59549128031,24.084,24.144,23.9811,23.9897,38600.5955
2011-09-13 10:35:00,27.97,28.02,27.89,27.99,32858.35814547001,23.9811,24.024,23.9125,23.9982,32858.3581
2011-09-13 10:40:00,27.99,28.01,27.94,28.01,33390.04678860059,23.9982,24.0154,23.9554,24.0154,33390.0468
2011-09-13 10:45:00,28.01,28.07,27.99,28.02,25840.068056146323,24.0154,24.0668,23.9982,24.024,25840.0681
2011-09-13 10:50:00,28.03,28.08,27.87,27.89,36473.840918757975,24.0325,24.0754,23.8954,23.9125,36473.8409
2011-09-13 10:55:00,27.89,27.95,27.87,27.93,26371.756699276903,23.9125,23.964,23.8954,23.9468,26371.7567
2011-09-13 11:00:00,27.92,27.96,27.81,27.83,29030.199914929817,23.9382,23.9725,23.8439,23.8611,29030.1999
2011-09-13 11:05:00,27.83,27.87,27.79,27.85,23394.30029774564,23.8611,23.8954,23.8268,23.8782,23394.3003
2011-09-13 11:10:00,27.85,27.92,27.84,27.91,25414.717141641857,23.8782,23.9382,23.8696,23.9297,25414.7171
2011-09-13 11:15:00,27.9,27.92,27.83,27.85,25202.041684389624,23.9211,23.9382,23.8611,23.8782,25202.0417
2011-09-13 11:20:00,27.85,27.88,27.81,27.85,29455.550829434284,23.8782,23.9039,23.8439,23.8782,29455.5508
2011-09-13 11:25:00,27.85,27.91,27.83,27.91,20948.53253934496,23.8782,23.9297,23.8611,23.9297,20948.5325
2011-09-13 11:30:00,27.91,27.92,27.84,27.86,33496.38451722671,23.9297,23.9382,23.8696,23.8868,33496.3845
2011-09-13 11:35:00,27.85,27.91,27.85,27.9,17864.73840918758,23.8782,23.9297,23.8782,23.9211,17864.7384
2011-09-13 11:40:00,27.9,27.94,27.85,27.93,26584.432156529136,23.9211,23.9554,23.8782,23.9468,26584.4322
2011-09-13 11:45:00,27.93,27.96,27.88,27.89,32433.007230965548,23.9468,23.9725,23.9039,23.9125,32433.0072
2011-09-13 11:50:00,27.87,27.89,27.85,27.85,34666.09953211399,23.8954,23.9125,23.8782,23.8782,34666.0995
2011-09-13 11:55:00,27.85,27.94,27.85,27.88,20629.51935346661,23.8782,23.9554,23.8782,23.9039,20629.5194
2011-09-13 12:00:00,27.87,27.87,27.76,27.8,31050.616758826032,23.8954,23.8954,23.801,23.8353,31050.6168
2011-09-13 12:05:00,27.8,27.96,27.8,27.96,26797.10761378137,23.8353,23.9725,23.8353,23.9725,26797.1076
2011-09-13 12:10:00,27.96,28.03,27.91,28.01,32645.68268821778,23.9725,24.0325,23.9297,24.0154,32645.6827
2011-09-13 12:15:00,28.01,28.04,28.0,28.01,26797.10761378137,24.0154,24.0411,24.0068,24.0154,26797.1076
2011-09-13 12:20:00,28.01,28.05,27.98,27.99,22862.61165461506,24.0154,24.0497,23.9897,23.9982,22862.6117
2011-09-13 12:25:00,27.99,28.05,27.94,28.03,17652.062951935346,23.9982,24.0497,23.9554,24.0325,17652.063
2011-09-13 12:30:00,28.03,28.04,27.96,28.0,23819.651212250108,24.0325,24.0411,23.9725,24.0068,23819.6512
2011-09-13 12:35:00,28.01,28.07,27.99,28.05,26903.445342407485,24.0154,24.0668,23.9982,24.0497,26903.4453
2011-09-13 12:40:00,28.04,28.09,28.01,28.04,17226.71203743088,24.0411,24.084,24.0154,24.0411,17226.712
2011-09-13 12:45:00,28.04,28.09,28.04,28.05,15525.308379413016,24.0411,24.084,24.0411,24.0497,15525.3084
2011-09-13 12:50:00,28.04,28.09,28.04,28.06,20948.53253934496,24.0411,24.084,24.0411,24.0583,20948.5325
2011-09-13 12:55:00,28.06,28.13,28.02,28.08,16588.68566567418,24.0583,24.1183,24.024,24.0754,16588.6857
2011-09-13 13:00:00,28.08,28.14,28.08,28.12,16056.9970225436,24.0754,24.1269,24.0754,24.1097,16056.997
2011-09-13 13:05:00,28.12,28.17,28.12,28.16,19140.79115270098,24.1097,24.1526,24.1097,24.144,19140.7912
2011-09-13 13:10:00,28.15,28.18,28.12,28.17,23606.975754997875,24.1354,24.1611,24.1097,24.1526,23606.9758
2011-09-13 13:15:00,28.18,28.21,28.12,28.14,14993.619736282431,24.1611,24.1869,24.1097,24.1269,14993.6197
2011-09-13 13:20:00,28.13,28.16,28.12,28.15,14674.606550404083,24.1183,24.144,24.1097,24.1354,14674.6066
2011-09-13 13:25:00,28.15,28.16,28.12,28.12,14036.580178647384,24.1354,24.144,24.1097,24.1097,14036.5802
2011-09-13 13:30:00,28.11,28.12,28.03,28.09,26478.094427903023,24.1011,24.1097,24.0325,24.084,26478.0944
2011-09-13 13:35:00,28.08,28.12,28.07,28.11,12441.514249255635,24.0754,24.1097,24.0668,24.1011,12441.5142
2011-09-13 13:40:00,28.11,28.15,28.09,28.12,25414.717141641857,24.1011,24.1354,24.084,24.1097,25414.7171
2011-09-13 13:45:00,28.13,28.18,28.12,28.16,24032.32666950234,24.1183,24.1611,24.1097,24.144,24032.3267
2011-09-13 13:50:00,28.17,28.2,28.16,28.19,22649.936197362826,24.1526,24.1783,24.144,24.1697,22649.9362
2011-09-13 13:55:00,28.2,28.2,28.12,28.14,32964.69587409613,24.1783,24.1783,24.1097,24.1269,32964.6959
2011-09-13 14:00:00,28.15,28.15,28.1,28.12,25202.041684389624,24.1354,24.1354,24.0926,24.1097,25202.0417
2011-09-13 14:05:00,28.13,28.13,28.05,28.08,114419.3960017014,24.1183,24.1183,24.0497,24.0754,114419.396
2011-09-13 14:10:00,28.09,28.14,28.06,28.09,25733.730327520207,24.084,24.1269,24.0583,24.084,25733.7303
2011-09-13 14:15:00,28.09,28.14,28.09,28.11,22011.90982560613,24.084,24.1269,24.084,24.1011,22011.9098
2011-09-13 14:20:00,28.12,28.19,28.11,28.18,53381.539770310505,24.1097,24.1697,24.1011,24.1611,53381.5398
2011-09-13 14:25:00,28.19,28.2,28.16,28.18,48702.67971076138,24.1697,24.1783,24.144,24.1611,48702.6797
2011-09-13 14:30:00,28.19,28.19,28.13,28.14,60399.8298596342,24.1697,24.1697,24.1183,24.1269,60399.8299
2011-09-13 14:35:00,28.15,28.16,28.11,28.12,50935.77201190983,24.1354,24.144,24.1011,24.1097,50935.772
2011-09-13 14:40:00,28.12,28.14,28.1,28.1,29030.199914929817,24.1097,24.1269,24.0926,24.0926,29030.1999
2011-09-13 14:45:00,28.1,28.12,27.85,27.86,467354.3173117822,24.0926,24.1097,23.8782,23.8868,467354.3173
2011-09-13 14:50:00,27.86,27.91,27.85,27.86,46363.24968098682,23.8868,23.9297,23.8782,23.8868,46363.2497
2011-09-13 14:55:00,27.86,27.97,27.84,27.92,111654.61505742236,23.8868,23.9811,23.8696,23.9382,111654.6151
2011-09-13 15:00:00,27.93,27.98,27.88,27.97,62845.59761803488,23.9468,23.9897,23.9039,23.9811,62845.5976
2011-09-13 15:05:00,27.97,27.97,27.9,27.91,57316.03572947682,23.9811,23.9811,23.9211,23.9297,57316.0357
2011-09-13 15:10:00,27.93,27.97,27.9,27.93,51361.1229264143,23.9468,23.9811,23.9211,23.9468,51361.1229
2011-09-13 15:15:00,27.93,27.93,27.78,27.79,109102.50957039556,23.9468,23.9468,23.8182,23.8268,109102.5096
2011-09-13 15:20:00,27.78,27.84,27.74,27.83,83475.1169715015,23.8182,23.8696,23.7839,23.8611,83475.117
2011-09-13 15:25:00,27.83,27.92,27.79,27.92,99638.4517226712,23.8611,23.9382,23.8268,23.9382,99638.4517
2011-09-13 15:30:00,27.92,28.01,27.91,27.99,67205.44449170565,23.9382,24.0154,23.9297,23.9982,67205.4445
2011-09-13 15:35:00,28.0,28.0,27.94,27.96,52211.82475542323,24.0068,24.0068,23.9554,23.9725,52211.8248
2011-09-13 15:40:00,27.96,28.02,27.93,28.01,66567.41811994895,23.9725,24.024,23.9468,24.0154,66567.4181
2011-09-13 15:45:00,28.02,28.03,27.99,28.01,83262.44151424927,24.024,24.0325,23.9982,24.0154,83262.4415
2011-09-13 15:50:00,28.03,28.05,27.94,27.95,105593.36452573372,24.0325,24.0497,23.9554,23.964,105593.3645
2011-09-13 15:55:00,27.96,28.01,27.95,28.0,112292.64142917909,23.9725,24.0154,23.964,24.0068,112292.6414
2011-09-14 09:30:00,27.79,27.82,27.42,27.57,204274.77669076988,23.8268,23.8525,23.5095,23.6381,204274.7767
2011-09-14 09:35:00,27.56,27.59,27.23,27.24,209059.9744789452,23.6296,23.6553,23.3466,23.3552,209059.9745
2011-09-14 09:40:00,27.24,27.41,27.24,27.38,127817.9498085921,23.3552,23.501,23.3552,23.4752,127817.9498
2011-09-14 09:45:00,27.38,27.48,27.37,27.41,113994.04508719694,23.4752,23.561,23.4667,23.501,113994.0451
2011-09-14 09:50:00,27.41,27.45,27.19,27.19,163122.0757124628,23.501,23.5353,23.3123,23.3123,163122.0757
2011-09-14 09:55:00,27.2,27.44,27.16,27.37,103785.62313908976,23.3209,23.5267,23.2866,23.4667,103785.6231
2011-09-14 10:00:00,27.38,27.53,27.34,27.42,131965.12122501063,23.4752,23.6038,23.4409,23.5095,131965.1212
2011-09-14 10:05:00,27.43,27.52,27.37,27.37,97937.04806465334,23.5181,23.5953,23.4667,23.4667,97937.0481
2011-09-14 10:10:00,27.36,27.47,27.36,27.4,69332.19906422799,23.4581,23.5524,23.4581,23.4924,69332.1991
2011-09-14 10:15:00,27.4,27.41,27.12,27.12,144193.96001701403,23.4924,23.501,23.2523,23.2523,144193.96
2011-09-14 10:20:00,27.12,27.2,27.04,27.19,111229.2641429179,23.2523,23.3209,23.1837,23.3123,111229.2641
2011-09-14 10:25:00,27.19,27.26,27.17,27.23,62526.58443215653,23.3123,23.3724,23.2952,23.3466,62526.5844
2011-09-14 10:30:00,27.22,27.39,27.22,27.32,66992.76903445342,23.3381,23.4838,23.3381,23.4238,66992.769
2011-09-14 10:35:00,27.31,27.35,27.16,27.26,114525.73373032753,23.4152,23.4495,23.2866,23.3724,114525.7337
2011-09-14 10:40:00,27.27,27.29,27.22,27.23,76031.47596767334,23.3809,23.3981,23.3381,23.3466,76031.476
2011-09-14 10:45:00,27.23,27.28,27.18,27.22,33709.05997447894,23.3466,23.3895,23.3038,23.3381,33709.06
2011-09-14 10:50:00,27.22,27.31,27.22,27.3,23819.651212250108,23.3381,23.4152,23.3381,23.4066,23819.6512
2011-09-14 10:55:00,27.3,27.3,27.21,27.3,60293.49213100808,23.4066,23.4066,23.3295,23.4066,60293.4921
2011-09-14 11:00:00,27.29,27.38,27.26,27.36,97192.68396427052,23.3981,23.4752,23.3724,23.4581,97192.684
2011-09-14 11:05:00,27.36,27.45,27.33,27.34,65504.0408336878,23.4581,23.5353,23.4324,23.4409,65504.0408
2011-09-14 11:10:00,27.34,27.37,27.32,27.35,75287.11186729051,23.4409,23.4667,23.4238,23.4495,75287.1119
2011-09-14 11:15:00,27.35,27.38,27.26,27.26,77626.54189706508,23.4495,23.4752,23.3724,23.3724,77626.5419
2011-09-14 11:20:00,27.27,27.33,27.23,27.32,73373.03275202042,23.3809,23.4324,23.3466,23.4238,73373.0328
2011-09-14 11:25:00,27.33,27.35,27.31,27.33,63377.28626116546,23.4324,23.4495,23.4152,23.4324,63377.2863
2011-09-14 11:30:00,27.34,27.37,27.3,27.31,71884.30455125478,23.4409,23.4667,23.4066,23.4152,71884.3046
2011-09-14 11:35:00,27.31,27.36,27.29,27.35,28392.17354317312,23.4152,23.4581,23.3981,23.4495,28392.1735
2011-09-14 11:40:00,27.35,27.36,27.29,27.32,28604.84900042535,23.4495,23.4581,23.3981,23.4238,28604.849
2011-09-14 11:45:00,27.32,27.33,27.27,27.3,79753.29646958741,23.4238,23.4324,23.3809,23.4066,79753.2965
2011-09-14 11:50:00,27.3,27.4,27.29,27.38,50829.434283283714,23.4066,23.4924,23.3981,23.4752,50829.4343
2011-09-14 11:55:00,27.38,27.43,27.38,27.42,31156.95448745215,23.4752,23.5181,23.4752,23.5095,31156.9545
2011-09-14 12:00:00,27.43,27.58,27.43,27.58,103679.28541046364,23.5181,23.6467,23.5181,23.6467,103679.2854
2011-09-14 12:05:00,27.57,27.59,27.56,27.58,34347.08634623564,23.6381,23.6553,23.6296,23.6467,34347.0863
2011-09-14 12:10:00,27.59,27.61,27.53,27.53,32326.66950233943,23.6553,23.6724,23.6038,23.6038,32326.6695
2011-09-14 12:15:00,27.53,27.55,27.51,27.51,28498.511271799234,23.6038,23.621,23.5867,23.5867,28498.5113
2011-09-14 12:20:00,27.51,27.57,27.5,27.57,13292.216078264568,23.5867,23.6381,23.5781,23.6381,13292.2161
2011-09-14 12:25:00,27.57,27.68,27.55,27.64,56146.320714589536,23.6381,23.7325,23.621,23.6982,56146.3207
2011-09-14 12:30:00,27.65,27.72,27.65,27.72,27435.13398553807,23.7067,23.7668,23.7067,23.7668,27435.134
2011-09-14 12:35:00,27.73,27.74,27.69,27.73,55614.63207145895,23.7753,23.7839,23.741,23.7753,55614.6321
2011-09-14 12:40:00,27.72,27.8,27.72,27.77,42641.42917907274,23.7668,23.8353,23.7668,23.8096,42641.4292
2011-09-14 12:45:00,27.77,27.8,27.7,27.71,42003.40280731604,23.8096,23.8353,23.7496,23.7582,42003.4028
2011-09-14 12:50:00,27.7,27.72,27.68,27.69,21054.87026797108,23.7496,23.7668,23.7325,23.741,21054.8703
2011-09-14 12:55:00,27.69,27.75,27.68,27.69,45618.885580604,23.741,23.7925,23.7325,23.741,45618.8856
2011-09-14 13:00:00,27.69,27.75,27.69,27.75,24776.69076988516,23.741,23.7925,23.741,23.7925,24776.6908
2011-09-14 13:05:00,27.74,27.79,27.73,27.75,27328.79625691195,23.7839,23.8268,23.7753,23.7925,27328.7963
2011-09-14 13:10:00,27.76,27.78,27.74,27.77,29455.550829434284,23.801,23.8182,23.7839,23.8096,29455.5508
2011-09-14 13:15:00,27.76,27.79,27.73,27.79,28604.84900042535,23.801,23.8268,23.7753,23.8268,28604.849
2011-09-14 13:20:00,27.8,27.81,27.73,27.76,33177.37133134836,23.8353,23.8439,23.7753,23.801,33177.3713
2011-09-14 13:25:00,27.76,27.79,27.76,27.79,26265.41897065079,23.801,23.8268,23.801,23.8268,26265.419
2011-09-14 13:30:00,27.78,27.83,27.78,27.8,23075.28711186729,23.8182,23.8611,23.8182,23.8353,23075.2871
2011-09-14 13:35:00,27.79,27.9,27.79,27.9,54976.60569970225,23.8268,23.9211,23.8268,23.9211,54976.6057
2011-09-14 13:40:00,27.89,27.93,27.88,27.9,36899.19183326244,23.9125,23.9468,23.9039,23.9211,36899.1918
2011-09-14 13:45:00,27.89,27.93,27.86,27.93,35942.15227562739,23.9125,23.9468,23.8868,23.9468,35942.1523
2011-09-14 13:50:00,27.93,27.95,27.89,27.92,42535.09145044662,23.9468,23.964,23.9125,23.9382,42535.0915
2011-09-14 13:55:00,27.92,27.93,27.82,27.85,58911.10165886857,23.9382,23.9468,23.8525,23.8782,58911.1017
2011-09-14 14:00:00,27.84,27.93,27.84,27.93,45725.22330923012,23.8696,23.9468,23.8696,23.9468,45725.2233
2011-09-14 14:05:00,27.93,28.01,27.93,27.98,34985.11271799234,23.9468,24.0154,23.9468,23.9897,34985.1127
2011-09-14 14:10:00,27.98,28.0,27.93,27.94,37749.89366227137,23.9897,24.0068,23.9468,23.9554,37749.8937
2011-09-14 14:15:00,27.94,28.02,27.94,28.01,57635.04891535517,23.9554,24.024,23.9554,24.0154,57635.0489
2011-09-14 14:20:00,28.0,28.02,27.97,27.98,24989.36622713739,24.0068,24.024,23.9811,23.9897,24989.3662
2011-09-14 14:25:00,27.98,27.98,27.95,27.97,34240.748617609526,23.9897,23.9897,23.964,23.9811,34240.7486
2011-09-14 14:30:00,27.97,27.97,27.91,27.91,60080.81667375585,23.9811,23.9811,23.9297,23.9297,60080.8167
2011-09-14 14:35:00,27.91,27.93,27.88,27.89,39132.28413441089,23.9297,23.9468,23.9039,23.9125,39132.2841
2011-09-14 14:40:00,27.9,27.94,27.9,27.93,28498.511271799234,23.9211,23.9554,23.9211,23.9468,28498.5113
2011-09-14 14:45:00,27.93,27.94,27.91,27.94,28285.835814547,23.9468,23.9554,23.9297,23.9554,28285.8358
2011-09-14 14:50:00,27.94,28.0,27.93,27.99,23075.28711186729,23.9554,24.0068,23.9468,23.9982,23075.2871
2011-09-14 14:55:00,28.0,28.07,28.0,28.06,46150.57422373458,24.0068,24.0668,24.0068,24.0583,46150.5742
2011-09-14 15:00:00,28.06,28.07,28.05,28.06,57209.6980008507,24.0583,24.0668,24.0497,24.0583,57209.698
2011-09-14 15:05:00,28.07,28.07,28.05,28.07,42854.10463632497,24.0668,24.0668,24.0497,24.0668,42854.1046
2011-09-14 15:10:00,28.07,28.08,28.06,28.06,88898.34113143344,24.0668,24.0754,24.0583,24.0583,88898.3411
2011-09-14 15:15:00,28.06,28.09,28.06,28.08,48277.32879625692,24.0583,24.084,24.0583,24.0754,48277.3288
2011-09-14 15:20:00,28.08,28.09,28.03,28.07,49021.69289663973,24.0754,24.084,24.0325,24.0668,49021.6929
2011-09-14 15:25:00,28.07,28.14,28.06,28.12,42747.76690769885,24.0668,24.1269,24.0583,24.1097,42747.7669
2011-09-14 15:30:00,28.13,28.2,28.12,28.17,110378.56231390896,24.1183,24.1783,24.1097,24.1526,110378.5623
2011-09-14 15:35:00,28.17,28.17,28.15,28.15,61888.55806039983,24.1526,24.1526,24.1354,24.1354,61888.5581
2011-09-14 15:40:00,28.14,28.15,28.1,28.13,248617.6095278605,24.1269,24.1354,24.0926,24.1183,248617.6095
2011-09-14 15:45:00,28.12,28.13,27.92,27.97,184389.6214376861,24.1097,24.1183,23.9382,23.9811,184389.6214
2011-09-14 15:50:00,27.97,28.05,27.95,27.97,172160.7826456827,23.9811,24.0497,23.964,23.9811,172160.7826
2011-09-14 15:55:00,27.97,28.0,27.93,27.94,243300.72309655463,23.9811,24.0068,23.9468,23.9554,243300.7231
2011-09-15 09:30:00,28.21,28.24,27.85,28.07,56997.02254359847,24.1869,24.2126,23.8782,24.0668,56997.0225
2011-09-15 09:35:00,28.05,28.18,27.86,27.94,130051.04210974052,24.0497,24.1611,23.8868,23.9554,130051.0421
2011-09-15 09:40:00,27.93,28.0,27.83,28.0,40940.02552105487,23.9468,24.0068,23.8611,24.0068,40940.0255
2011-09-15 09:45:00,28.01,28.02,27.85,27.85,44555.50829434284,24.0154,24.024,23.8782,23.8782,44555.5083
2011-09-15 09:50:00,27.85,27.94,27.82,27.86,102084.2194810719,23.8782,23.9554,23.8525,23.8868,102084.2195
2011-09-15 09:55:00,27.86,28.02,27.86,27.97,41471.714164185454,23.8868,24.024,23.8868,23.9811,41471.7142
2011-09-15 10:00:00,27.98,28.16,27.96,28.16,126648.23479370482,23.9897,24.144,23.9725,24.144,126648.2348
2011-09-15 10:05:00,28.16,28.17,28.07,28.08,39025.94640578477,24.144,24.1526,24.0668,24.0754,39025.9464
2011-09-15 10:10:00,28.07,28.08,27.99,28.0,45937.89876648235,24.0668,24.0754,23.9982,24.0068,45937.8988
2011-09-15 10:15:00,27.99,28.0,27.93,28.0,26265.41897065079,23.9982,24.0068,23.9468,24.0068,26265.419
2011-09-15 10:20:00,28.01,28.01,27.85,27.86,28285.835814547,24.0154,24.0154,23.8782,23.8868,28285.8358
2011-09-15 10:25:00,27.86,27.89,27.83,27.89,15418.9706507869,23.8868,23.9125,23.8611,23.9125,15418.9707
2011-09-15 10:30:00,27.89,27.89,27.82,27.84,24564.015312632924,23.9125,23.9125,23.8525,23.8696,24564.0153
2011-09-15 10:35:00,27.85,27.85,27.75,27.76,25308.37941301574,23.8782,23.8782,23.7925,23.801,25308.3794
2011-09-15 10:40:00,27.76,27.83,27.75,27.83,22756.273925988942,23.801,23.8611,23.7925,23.8611,22756.2739
2011-09-15 10:45:00,27.83,27.89,27.82,27.85,19353.46660995321,23.8611,23.9125,23.8525,23.8782,19353.4666
2011-09-15 10:50:00,27.85,27.85,27.77,27.78,15631.646108039133,23.8782,23.8782,23.8096,23.8182,15631.6461
2011-09-15 10:55:00,27.79,27.86,27.78,27.81,25946.40578477244,23.8268,23.8868,23.8182,23.8439,25946.4058
2011-09-15 11:00:00,27.81,27.83,27.75,27.82,30837.9413015738,23.8439,23.8611,23.7925,23.8525,30837.9413
2011-09-15 11:05:00,27.83,27.91,27.83,27.91,28392.17354317312,23.8611,23.9297,23.8611,23.9297,28392.1735
2011-09-15 11:10:00,27.92,27.93,27.86,27.86,14461.93109315185,23.9382,23.9468,23.8868,23.8868,14461.9311
2011-09-15 11:15:00,27.86,27.96,27.86,27.94,18183.75159506593,23.8868,23.9725,23.8868,23.9554,18183.7516
2011-09-15 11:20:00,27.93,27.99,27.93,27.97,13504.8915355168,23.9468,23.9982,23.9468,23.9811,13504.8915
2011-09-15 11:25:00,27.97,27.97,27.89,27.97,22330.92301148448,23.9811,23.9811,23.9125,23.9811,22330.923
2011-09-15 11:30:00,27.96,28.02,27.96,27.97,21586.55891110166,23.9725,24.024,23.9725,23.9811,21586.5589
2011-09-15 11:35:00,27.98,28.02,27.96,28.01,28179.498085920884,23.9897,24.024,23.9725,24.0154,28179.4981
2011-09-15 11:40:00,28.01,28.04,27.99,28.03,23819.651212250108,24.0154,24.0411,23.9982,24.0325,23819.6512
2011-09-15 11:45:00,28.05,28.07,28.02,28.03,28711.186729051467,24.0497,24.0668,24.024,24.0325,28711.1867
2011-09-15 11:50:00,28.03,28.05,27.89,27.9,113462.35644406636,24.0325,24.0497,23.9125,23.9211,113462.3564
2011-09-15 11:55:00,27.91,27.94,27.88,27.91,22862.61165461506,23.9297,23.9554,23.9039,23.9297,22862.6117
2011-09-15 12:00:00,27.92,27.93,27.87,27.9,14780.9442790302,23.9382,23.9468,23.8954,23.9211,14780.9443
2011-09-15 12:05:00,27.9,27.93,27.87,27.93,9357.720119098256,23.9211,23.9468,23.8954,23.9468,9357.7201
2011-09-15 12:10:00,27.93,27.97,27.91,27.92,19459.804338579328,23.9468,23.9811,23.9297,23.9382,19459.8043
2011-09-15 12:15:00,27.92,28.0,27.9,27.98,21586.55891110166,23.9382,24.0068,23.9211,23.9897,21586.5589
2011-09-15 12:20:00,27.96,27.97,27.91,27.92,10846.448319863888,23.9725,23.9811,23.9297,23.9382,10846.4483
2011-09-15 12:25:00,27.92,27.96,27.91,27.95,14249.255635899615,23.9382,23.9725,23.9297,23.964,14249.2556
2011-09-15 12:30:00,27.95,27.99,27.94,27.98,20735.857082092727,23.964,23.9982,23.9554,23.9897,20735.8571
2011-09-15 12:35:00,27.98,28.02,27.98,28.01,14036.580178647384,23.9897,24.024,23.9897,24.0154,14036.5802
2011-09-15 12:40:00,28.01,28.06,28.01,28.06,12228.838792003404,24.0154,24.0583,24.0154,24.0583,12228.8388
2011-09-15 12:45:00,28.07,28.08,28.04,28.07,19353.46660995321,24.0668,24.0754,24.0411,24.0668,19353.4666
2011-09-15 12:50:00,28.08,28.09,28.06,28.08,19140.79115270098,24.0754,24.084,24.0583,24.0754,19140.7912
2011-09-15 12:55:00,28.08,28.13,28.07,28.1,20735.857082092727,24.0754,24.1183,24.0668,24.0926,20735.8571
2011-09-15 13:00:00,28.1,28.15,28.1,28.14,20097.830710336028,24.0926,24.1354,24.0926,24.1269,20097.8307
2011-09-15 13:05:00,28.15,28.16,28.15,28.16,25840.068056146323,24.1354,24.144,24.1354,24.144,25840.0681
2011-09-15 13:10:00,28.16,28.19,28.16,28.17,21692.896639727776,24.144,24.1697,24.144,24.1526,21692.8966
2011-09-15 13:15:00,28.17,28.18,28.15,28.15,15099.95746490855,24.1526,24.1611,24.1354,24.1354,15099.9575
2011-09-15 13:20:00,28.15,28.16,28.14,28.14,11378.136962994471,24.1354,24.144,24.1269,24.1269,11378.137
2011-09-15 13:25:00,28.14,28.14,28.08,28.08,13717.566992769034,24.1269,24.1269,24.0754,24.0754,13717.567
2011-09-15 13:30:00,28.09,28.09,28.06,28.07,15206.295193534666,24.084,24.084,24.0583,24.0668,15206.2952
2011-09-15 13:35:00,28.07,28.07,28.01,28.01,22862.61165461506,24.0668,24.0668,24.0154,24.0154,22862.6117
2011-09-15 13:40:00,28.02,28.06,28.01,28.05,40408.33687792429,24.024,24.0583,24.0154,24.0497,40408.3369
2011-09-15 13:45:00,28.05,28.08,28.01,28.01,35410.46363249681,24.0497,24.0754,24.0154,24.0154,35410.4636
2011-09-15 13:50:00,28.01,28.04,27.99,28.04,17864.73840918758,24.0154,24.0411,23.9982,24.0411,17864.7384
2011-09-15 13:55:00,28.04,28.05,28.01,28.05,28073.160357294768,24.0411,24.0497,24.0154,24.0497,28073.1604
2011-09-15 14:00:00,28.05,28.06,27.99,28.01,113887.70735857084,24.0497,24.0583,23.9982,24.0154,113887.7074
2011-09-15 14:05:00,28.02,28.02,27.99,28.01,41365.37643555934,24.024,24.024,23.9982,24.0154,41365.3764
2011-09-15 14:10:00,28.01,28.03,27.98,27.98,70501.91407911527,24.0154,24.0325,23.9897,23.9897,70501.9141
2011-09-15 14:15:00,27.97,28.01,27.94,27.96,52318.16248404935,23.9811,24.0154,23.9554,23.9725,52318.1625
2011-09-15 14:20:00,27.96,27.98,27.89,27.89,37324.54274776691,23.9725,23.9897,23.9125,23.9125,37324.5427
2011-09-15 14:25:00,27.9,27.92,27.87,27.91,57741.386643981285,23.9211,23.9382,23.8954,23.9297,57741.3866
2011-09-15 14:30:00,27.91,27.94,27.89,27.94,41790.72735006381,23.9297,23.9554,23.9125,23.9554,41790.7274
2011-09-15 14:35:00,27.93,27.94,27.85,27.91,32645.68268821778,23.9468,23.9554,23.8782,23.9297,32645.6827
2011-09-15 14:40:00,27.9,27.96,27.89,27.93,24032.32666950234,23.9211,23.9725,23.9125,23.9468,24032.3267
2011-09-15 14:45:00,27.93,27.97,27.9,27.95,27966.82262866865,23.9468,23.9811,23.9211,23.964,27966.8226
2011-09-15 14:50:00,27.96,27.98,27.93,27.96,30093.577201190983,23.9725,23.9897,23.9468,23.9725,30093.5772
2011-09-15 14:55:00,27.97,27.98,27.94,27.96,37537.21820501914,23.9811,23.9897,23.9554,23.9725,37537.2182
2011-09-15 15:00:00,27.97,28.01,27.97,28.0,38387.92003402807,23.9811,24.0154,23.9811,24.0068,38387.92
2011-09-15 15:05:00,28.0,28.03,27.99,28.01,28498.511271799234,24.0068,24.0325,23.9982,24.0154,28498.5113
2011-09-15 15:10:00,28.01,28.01,27.99,28.01,29030.199914929817,24.0154,24.0154,23.9982,24.0154,29030.1999
2011-09-15 15:15:00,28.01,28.01,27.84,27.85,207464.9085495534,24.0154,24.0154,23.8696,23.8782,207464.9085
2011-09-15 15:20:00,27.85,27.85,27.8,27.85,91663.12207571248,23.8782,23.8782,23.8353,23.8782,91663.1221
2011-09-15 15:25:00,27.85,27.85,27.78,27.8,60187.154402381966,23.8782,23.8782,23.8182,23.8353,60187.1544
2011-09-15 15:30:00,27.79,27.89,27.79,27.88,91131.43343258188,23.8268,23.9125,23.8268,23.9039,91131.4334
2011-09-15 15:35:00,27.88,27.89,27.85,27.88,58698.426201616334,23.9039,23.9125,23.8782,23.9039,58698.4262
2011-09-15 15:40:00,27.88,27.88,27.8,27.85,195236.06975755,23.9039,23.9039,23.8353,23.8782,195236.0698
2011-09-15 15:45:00,27.85,27.85,27.77,27.83,146427.0523181625,23.8782,23.8782,23.8096,23.8611,146427.0523
2011-09-15 15:50:00,27.85,27.86,27.78,27.79,240642.2798809017,23.8782,23.8868,23.8182,23.8268,240642.2799
2011-09-15 15:55:00,27.79,27.8,27.69,27.77,482773.2879625692,23.8268,23.8353,23.741,23.8096,482773.288
2011-09-16 09:30:00,27.87,28.16,27.6,28.14,593683.5389196087,23.8954,24.144,23.6639,24.1269,593683.5389
2011-09-16 09:35:00,28.16,28.16,27.83,27.83,136218.6303700553,24.144,24.144,23.8611,23.8611,136218.6304
2011-09-16 09:40:00,27.82,27.92,27.76,27.91,96235.64440663547,23.8525,23.9382,23.801,23.9297,96235.6444
2011-09-16 09:45:00,27.91,28.0,27.88,27.88,57741.386643981285,23.9297,24.0068,23.9039,23.9039,57741.3866
2011-09-16 09:50:00,27.89,27.9,27.78,27.85,58485.7507443641,23.9125,23.9211,23.8182,23.8782,58485.7507
2011-09-16 09:55:00,27.85,27.85,27.72,27.73,78158.23054019567,23.8782,23.8782,23.7668,23.7753,78158.2305
2011-09-16 10:00:00,27.74,27.8,27.71,27.79,53700.55295618885,23.7839,23.8353,23.7582,23.8268,53700.553
2011-09-16 10:05:00,27.79,27.85,27.79,27.85,32539.344959591665,23.8268,23.8782,23.8268,23.8782,32539.345
2011-09-16 10:10:00,27.85,27.99,27.84,27.99,36154.827732879625,23.8782,23.9982,23.8696,23.9982,36154.8277
2011-09-16 10:15:00,28.0,28.0,27.94,27.97,54763.93024245002,24.0068,24.0068,23.9554,23.9811,54763.9302
2011-09-16 10:20:00,27.97,27.98,27.89,27.9,40195.661420672055,23.9811,23.9897,23.9125,23.9211,40195.6614
2011-09-16 10:25:00,27.9,27.95,27.87,27.87,49766.05699702255,23.9211,23.964,23.8954,23.8954,49766.057
2011-09-16 10:30:00,27.86,27.89,27.84,27.88,55933.6452573373,23.8868,23.9125,23.8696,23.9039,55933.6453
2011-09-16 10:35:00,27.89,27.91,27.79,27.8,68694.17269247129,23.9125,23.9297,23.8268,23.8353,68694.1727
2011-09-16 10:40:00,27.8,27.86,27.71,27.72,37324.54274776691,23.8353,23.8868,23.7582,23.7668,37324.5427
2011-09-16 10:45:00,27.72,27.74,27.69,27.7,44130.15737983837,23.7668,23.7839,23.741,23.7496,44130.1574
2011-09-16 10:50:00,27.7,27.75,27.67,27.68,35942.15227562739,23.7496,23.7925,23.7239,23.7325,35942.1523
2011-09-16 10:55:00,27.68,27.72,27.65,27.69,45406.21012335177,23.7325,23.7668,23.7067,23.741,45406.2101
2011-09-16 11:00:00,27.69,27.76,27.69,27.75,43385.79327945555,23.741,23.801,23.741,23.7925,43385.7933
2011-09-16 11:05:00,27.75,27.77,27.74,27.75,21161.2079965972,23.7925,23.8096,23.7839,23.7925,21161.208
2011-09-16 11:10:00,27.75,27.81,27.73,27.74,40195.661420672055,23.7925,23.8439,23.7753,23.7839,40195.6614
2011-09-16 11:15:00,27.74,27.76,27.71,27.74,32539.344959591665,23.7839,23.801,23.7582,23.7839,32539.345
2011-09-16 11:20:00,27.74,27.75,27.66,27.68,55189.28115695449,23.7839,23.7925,23.7153,23.7325,55189.2812
2011-09-16 11:25:00,27.68,27.7,27.64,27.69,48277.32879625692,23.7325,23.7496,23.6982,23.741,48277.3288
2011-09-16 11:30:00,27.69,27.69,27.62,27.66,96873.67077839216,23.741,23.741,23.681,23.7153,96873.6708
2011-09-16 11:35:00,27.66,27.66,27.6,27.63,62739.25988940877,23.7153,23.7153,23.6639,23.6896,62739.2599
2011-09-16 11:40:00,27.63,27.7,27.63,27.7,41684.38962143769,23.6896,23.7496,23.6896,23.7496,41684.3896
2011-09-16 11:45:00,27.7,27.75,27.7,27.75,20842.194810718844,23.7496,23.7925,23.7496,23.7925,20842.1948
2011-09-16 11:50:00,27.75,27.81,27.75,27.79,46256.9119523607,23.7925,23.8439,23.7925,23.8268,46256.912
2011-09-16 11:55:00,27.78,27.81,27.78,27.78,34878.774989366226,23.8182,23.8439,23.8182,23.8182,34878.775
2011-09-16 12:00:00,27.78,27.78,27.71,27.72,34134.41088898341,23.8182,23.8182,23.7582,23.7668,34134.4109
2011-09-16 12:05:00,27.72,27.8,27.72,27.79,43173.11782220332,23.7668,23.8353,23.7668,23.8268,43173.1178
2011-09-16 12:10:00,27.79,27.79,27.75,27.75,16163.334751169716,23.8268,23.8268,23.7925,23.7925,16163.3348
2011-09-16 12:15:00,27.76,27.82,27.76,27.81,20523.18162484049,23.801,23.8525,23.801,23.8439,20523.1816
2011-09-16 12:20:00,27.81,27.83,27.8,27.82,16269.672479795832,23.8439,23.8611,23.8353,23.8525,16269.6725
2011-09-16 12:25:00,27.82,27.85,27.8,27.84,29774.56401531264,23.8525,23.8782,23.8353,23.8696,29774.564
2011-09-16 12:30:00,27.84,27.87,27.83,27.86,21373.883453849427,23.8696,23.8954,23.8611,23.8868,21373.8835
2011-09-16 12:35:00,27.86,27.93,27.86,27.92,16376.010208421949,23.8868,23.9468,23.8868,23.9382,16376.0102
2011-09-16 12:40:00,27.92,27.93,27.91,27.92,13079.540621012336,23.9382,23.9468,23.9297,23.9382,13079.5406
2011-09-16 12:45:00,27.92,27.93,27.89,27.9,27966.82262866865,23.9382,23.9468,23.9125,23.9211,27966.8226
2011-09-16 12:50:00,27.89,27.91,27.89,27.9,9889.40876222884,23.9125,23.9297,23.9125,23.9211,9889.4088
2011-09-16 12:55:00,27.9,27.91,27.88,27.9,12760.527435133989,23.9211,23.9297,23.9039,23.9211,12760.5274
2011-09-16 13:00:00,27.9,27.91,27.88,27.88,26371.756699276903,23.9211,23.9297,23.9039,23.9039,26371.7567
2011-09-16 13:05:00,27.89,27.92,27.88,27.88,23713.31348362399,23.9125,23.9382,23.9039,23.9039,23713.3135
2011-09-16 13:10:00,27.88,27.89,27.86,27.87,30837.9413015738,23.9039,23.9125,23.8868,23.8954,30837.9413
2011-09-16 13:15:00,27.87,27.88,27.86,27.86,18183.75159506593,23.8954,23.9039,23.8868,23.8868,18183.7516
2011-09-16 13:20:00,27.86,27.88,27.85,27.87,32645.68268821778,23.8868,23.9039,23.8782,23.8954,32645.6827
2011-09-16 13:25:00,27.87,27.89,27.87,27.88,24564.015312632924,23.8954,23.9125,23.8954,23.9039,24564.0153
2011-09-16 13:30:00,27.88,27.88,27.8,27.81,37430.880476393024,23.9039,23.9039,23.8353,23.8439,37430.8805
2011-09-16 13:35:00,27.81,27.81,27.74,27.8,43704.8064653339,23.8439,23.8439,23.7839,23.8353,43704.8065
2011-09-16 13:40:00,27.8,27.85,27.79,27.83,21586.55891110166,23.8353,23.8782,23.8268,23.8611,21586.5589
2011-09-16 13:45:00,27.83,27.83,27.79,27.82,23075.28711186729,23.8611,23.8611,23.8268,23.8525,23075.2871
2011-09-16 13:50:00,27.82,27.85,27.81,27.85,22543.59846873671,23.8525,23.8782,23.8439,23.8782,22543.5985
2011-09-16 13:55:00,27.85,27.86,27.84,27.85,45087.19693747342,23.8782,23.8868,23.8696,23.8782,45087.1969
2011-09-16 14:00:00,27.85,27.86,27.82,27.85,38706.93321990642,23.8782,23.8868,23.8525,23.8782,38706.9332
2011-09-16 14:05:00,27.85,27.86,27.85,27.85,33921.73543173118,23.8782,23.8868,23.8782,23.8782,33921.7354
2011-09-16 14:10:00,27.86,27.86,27.82,27.83,28179.498085920884,23.8868,23.8868,23.8525,23.8611,28179.4981
2011-09-16 14:15:00,27.83,27.85,27.8,27.83,35410.46363249681,23.8611,23.8782,23.8353,23.8611,35410.4636
2011-09-16 14:20:00,27.82,27.85,27.82,27.85,14142.9179072735,23.8525,23.8782,23.8525,23.8782,14142.9179
2011-09-16 14:25:00,27.85,27.87,27.84,27.85,9783.071033602722,23.8782,23.8954,23.8696,23.8782,9783.071
2011-09-16 14:30:00,27.85,27.86,27.85,27.86,33815.39770310506,23.8782,23.8868,23.8782,23.8868,33815.3977
2011-09-16 14:35:00,27.85,27.86,27.85,27.85,16801.361122926413,23.8782,23.8868,23.8782,23.8782,16801.3611
2011-09-16 14:40:00,27.85,27.85,27.82,27.83,35304.12590387069,23.8782,23.8782,23.8525,23.8611,35304.1259
2011-09-16 14:45:00,27.82,27.85,27.8,27.85,47851.97788175245,23.8525,23.8782,23.8353,23.8782,47851.9779
2011-09-16 14:50:00,27.85,27.86,27.83,27.85,38706.93321990642,23.8782,23.8868,23.8611,23.8782,38706.9332
2011-09-16 14:55:00,27.85,27.89,27.85,27.88,45406.21012335177,23.8782,23.9125,23.8782,23.9039,45406.2101
2011-09-16 15:00:00,27.88,27.88,27.85,27.86,33602.72224585283,23.9039,23.9039,23.8782,23.8868,33602.7222
2011-09-16 15:05:00,27.85,27.87,27.85,27.85,35304.12590387069,23.8782,23.8954,23.8782,23.8782,35304.1259
2011-09-16 15:10:00,27.85,27.88,27.85,27.86,29455.550829434284,23.8782,23.9039,23.8782,23.8868,29455.5508
2011-09-16 15:15:00,27.86,27.87,27.83,27.85,34028.07316035729,23.8868,23.8954,23.8611,23.8782,34028.0732
2011-09-16 15:20:00,27.85,27.88,27.85,27.87,38281.58230540196,23.8782,23.9039,23.8782,23.8954,38281.5823
2011-09-16 15:25:00,27.87,27.88,27.86,27.86,36048.49000425351,23.8954,23.9039,23.8868,23.8868,36048.49
2011-09-16 15:30:00,27.86,27.88,27.85,27.87,75712.46278179498,23.8868,23.9039,23.8782,23.8954,75712.4628
2011-09-16 15:35:00,27.86,27.87,27.78,27.8,87303.27520204168,23.8868,23.8954,23.8182,23.8353,87303.2752
2011-09-16 15:40:00,27.8,27.82,27.78,27.79,94108.88983411314,23.8353,23.8525,23.8182,23.8268,94108.8898
2011-09-16 15:45:00,27.79,27.79,27.72,27.73,157592.51382390474,23.8268,23.8268,23.7668,23.7753,157592.5138
2011-09-16 15:50:00,27.75,27.8,27.71,27.8,201509.99574649087,23.7925,23.8353,23.7582,23.8353,201509.9957
2011-09-16 15:55:00,27.8,27.84,27.79,27.84,248723.9472564866,23.8353,23.8696,23.8268,23.8696,248723.9473
2011-09-19 09:30:00,27.49,27.6,27.32,27.6,55827.30752871119,23.5696,23.6639,23.4238,23.6639,55827.3075
2011-09-19 09:35:00,27.59,27.6,27.46,27.53,177052.3181624841,23.6553,23.6639,23.5438,23.6038,177052.3182
2011-09-19 09:40:00,27.53,27.53,27.4,27.42,59974.47894512973,23.6038,23.6038,23.4924,23.5095,59974.4789
2011-09-19 09:45:00,27.42,27.46,27.36,27.38,57847.7243726074,23.5095,23.5438,23.4581,23.4752,57847.7244
2011-09-19 09:50:00,27.38,27.38,27.23,27.25,63164.61080391323,23.4752,23.4752,23.3466,23.3638,63164.6108
2011-09-19 09:55:00,27.25,27.27,27.18,27.23,53913.22841344109,23.3638,23.3809,23.3038,23.3466,53913.2284
2011-09-19 10:00:00,27.23,27.31,27.22,27.27,51999.149298171,23.3466,23.4152,23.3381,23.3809,51999.1493
2011-09-19 10:05:00,27.28,27.41,27.27,27.4,39770.31050616759,23.3895,23.501,23.3809,23.4924,39770.3105
2011-09-19 10:10:00,27.4,27.42,27.32,27.33,40195.661420672055,23.4924,23.5095,23.4238,23.4324,40195.6614
2011-09-19 10:15:00,27.32,27.32,27.22,27.27,68268.82177796682,23.4238,23.4238,23.3381,23.3809,68268.8218
2011-09-19 10:20:00,27.26,27.29,27.25,27.28,46363.24968098682,23.3724,23.3981,23.3638,23.3895,46363.2497
2011-09-19 10:25:00,27.29,27.36,27.28,27.31,63058.27307528712,23.3981,23.4581,23.3895,23.4152,63058.2731
2011-09-19 10:30:00,27.32,27.34,27.28,27.28,31263.292216078265,23.4238,23.4409,23.3895,23.3895,31263.2922
2011-09-19 10:35:00,27.28,27.33,27.28,27.28,41684.38962143769,23.3895,23.4324,23.3895,23.3895,41684.3896
2011-09-19 10:40:00,27.29,27.29,27.2,27.21,36580.17864738409,23.3981,23.3981,23.3209,23.3295,36580.1786
2011-09-19 10:45:00,27.21,27.25,27.21,27.24,25521.054870267973,23.3295,23.3638,23.3295,23.3552,25521.0549
2011-09-19 10:50:00,27.24,27.28,27.22,27.26,37962.56911952361,23.3552,23.3895,23.3381,23.3724,37962.5691
2011-09-19 10:55:00,27.26,27.29,27.19,27.2,69438.53679285411,23.3724,23.3981,23.3123,23.3209,69438.5368
2011-09-19 11:00:00,27.2,27.29,27.2,27.28,43279.45555082944,23.3209,23.3981,23.3209,23.3895,43279.4556
2011-09-19 11:05:00,27.29,27.33,27.26,27.27,81880.05104210974,23.3981,23.4324,23.3724,23.3809,81880.051
2011-09-19 11:10:00,27.27,27.28,27.22,27.27,67418.11994895789,23.3809,23.3895,23.3381,23.3809,67418.1199
2011-09-19 11:15:00,27.27,27.31,27.26,27.29,29987.239472564863,23.3809,23.4152,23.3724,23.3981,29987.2395
2011-09-19 11:20:00,27.29,27.37,27.29,27.34,51254.78519778818,23.3981,23.4667,23.3981,23.4409,51254.7852
2011-09-19 11:25:00,27.34,27.35,27.3,27.3,47639.302424500216,23.4409,23.4495,23.4066,23.4066,47639.3024
2011-09-19 11:30:00,27.3,27.32,27.26,27.31,113994.04508719694,23.4066,23.4238,23.3724,23.4152,113994.0451
2011-09-19 11:35:00,27.3,27.35,27.28,27.35,64653.33900467886,23.4066,23.4495,23.3895,23.4495,64653.339
2011-09-19 11:40:00,27.35,27.36,27.29,27.29,70182.90089323692,23.4495,23.4581,23.3981,23.3981,70182.9009
2011-09-19 11:45:00,27.29,27.34,27.27,27.34,125372.18205019142,23.3981,23.4409,23.3809,23.4409,125372.1821
2011-09-19 11:50:00,27.34,27.34,27.23,27.23,130582.73075287112,23.4409,23.4409,23.3466,23.3466,130582.7308
2011-09-19 11:55:00,27.23,27.24,27.18,27.2,75818.8005104211,23.3466,23.3552,23.3038,23.3209,75818.8005
2011-09-19 12:00:00,27.2,27.24,27.2,27.22,57209.6980008507,23.3209,23.3552,23.3209,23.3381,57209.698
2011-09-19 12:05:00,27.22,27.22,27.16,27.19,55508.29434283284,23.3381,23.3381,23.2866,23.3123,55508.2943
2011-09-19 12:10:00,27.19,27.19,27.13,27.14,47001.27605274352,23.3123,23.3123,23.2609,23.2695,47001.2761
2011-09-19 12:15:00,27.15,27.16,27.13,27.15,30625.26584432157,23.278,23.2866,23.2609,23.278,30625.2658
2011-09-19 12:20:00,27.16,27.16,27.11,27.15,40940.02552105487,23.2866,23.2866,23.2437,23.278,40940.0255
2011-09-19 12:25:00,27.15,27.16,27.07,27.1,122182.05019140792,23.278,23.2866,23.2095,23.2352,122182.0502
2011-09-19 12:30:00,27.1,27.13,27.09,27.12,37218.20501914079,23.2352,23.2609,23.2266,23.2523,37218.205
2011-09-19 12:35:00,27.11,27.12,27.06,27.06,32113.9940450872,23.2437,23.2523,23.2009,23.2009,32113.994
2011-09-19 12:40:00,27.07,27.09,27.06,27.09,17333.049766056996,23.2095,23.2266,23.2009,23.2266,17333.0498
2011-09-19 12:45:00,27.09,27.11,27.0,27.02,37324.54274776691,23.2266,23.2437,23.1494,23.1666,37324.5427
2011-09-19 12:50:00,27.02,27.03,26.97,27.01,45937.89876648235,23.1666,23.1752,23.1237,23.158,45937.8988
2011-09-19 12:55:00,27.01,27.02,26.99,27.01,31901.318587834965,23.158,23.1666,23.1409,23.158,31901.3186
2011-09-19 13:00:00,27.0,27.01,26.96,26.99,52637.175669927696,23.1494,23.158,23.1151,23.1409,52637.1757
2011-09-19 13:05:00,26.99,27.03,26.98,27.03,34028.07316035729,23.1409,23.1752,23.1323,23.1752,34028.0732
2011-09-19 13:10:00,27.03,27.03,26.93,26.95,63908.97490429605,23.1752,23.1752,23.0894,23.1066,63908.9749
2011-09-19 13:15:00,26.94,26.95,26.91,26.91,64440.66354742663,23.098,23.1066,23.0723,23.0723,64440.6635
2011-09-19 13:20:00,26.92,26.94,26.89,26.94,66248.40493407061,23.0808,23.098,23.0551,23.098,66248.4049
2011-09-19 13:25:00,26.95,26.97,26.93,26.97,55827.30752871119,23.1066,23.1237,23.0894,23.1237,55827.3075
2011-09-19 13:30:00,26.97,27.0,26.97,27.0,88792.00340280731,23.1237,23.1494,23.1237,23.1494,88792.0034
2011-09-19 13:35:00,27.0,27.0,26.97,26.98,29987.239472564863,23.1494,23.1494,23.1237,23.1323,29987.2395
2011-09-19 13:40:00,26.98,27.04,26.97,27.04,48915.355168013615,23.1323,23.1837,23.1237,23.1837,48915.3552
2011-09-19 13:45:00,27.04,27.07,27.04,27.06,29349.213100808167,23.1837,23.2095,23.1837,23.2009,29349.2131
2011-09-19 13:50:00,27.06,27.06,27.02,27.03,35516.801361122925,23.2009,23.2009,23.1666,23.1752,35516.8014
2011-09-19 13:55:00,27.03,27.06,27.02,27.06,39238.621863037006,23.1752,23.2009,23.1666,23.2009,39238.6219
2011-09-19 14:00:00,27.06,27.06,26.98,26.99,52849.85112717993,23.2009,23.2009,23.1323,23.1409,52849.8511
2011-09-19 14:05:00,26.99,27.06,26.99,27.02,137601.02084219482,23.1409,23.2009,23.1409,23.1666,137601.0208
2011-09-19 14:10:00,27.02,27.03,27.01,27.02,103360.2722245853,23.1666,23.1752,23.158,23.1666,103360.2722
2011-09-19 14:15:00,27.02,27.04,27.01,27.04,79753.29646958741,23.1666,23.1837,23.158,23.1837,79753.2965
2011-09-19 14:20:00,27.03,27.04,26.99,27.0,44236.495108464485,23.1752,23.1837,23.1409,23.1494,44236.4951
2011-09-19 14:25:00,27.0,27.0,26.94,26.96,46788.60059549128,23.1494,23.1494,23.098,23.1151,46788.6006
2011-09-19 14:30:00,26.96,26.99,26.95,26.98,93045.51254785198,23.1151,23.1409,23.1066,23.1323,93045.5125
2011-09-19 14:35:00,26.97,27.0,26.97,27.0,102509.57039557636,23.1237,23.1494,23.1237,23.1494,102509.5704
2011-09-19 14:40:00,27.0,27.02,26.99,27.01,113462.35644406636,23.1494,23.1666,23.1409,23.158,113462.3564
2011-09-19 14:45:00,27.01,27.03,27.0,27.03,71033.60272224585,23.158,23.1752,23.1494,23.1752,71033.6027
2011-09-19 14:50:00,27.04,27.07,27.03,27.04,90174.39387494684,23.1837,23.2095,23.1752,23.1837,90174.3939
2011-09-19 14:55:00,27.04,27.04,26.98,26.98,64440.66354742663,23.1837,23.1837,23.1323,23.1323,64440.6635
2011-09-19 15:00:00,26.99,27.01,26.97,26.97,76669.50233943004,23.1409,23.158,23.1237,23.1237,76669.5023
2011-09-19 15:05:00,26.97,26.98,26.91,26.92,56997.02254359847,23.1237,23.1323,23.0723,23.0808,56997.0225
2011-09-19 15:10:00,26.92,27.07,26.91,27.06,159081.24202467036,23.0808,23.2095,23.0723,23.2009,159081.242
2011-09-19 15:15:00,27.06,27.16,27.04,27.11,130051.04210974052,23.2009,23.2866,23.1837,23.2437,130051.0421
2011-09-19 15:20:00,27.12,27.22,27.11,27.17,122182.05019140792,23.2523,23.3381,23.2437,23.2952,122182.0502
2011-09-19 15:25:00,27.17,27.18,27.11,27.18,124627.8179498086,23.2952,23.3038,23.2437,23.3038,124627.8179
2011-09-19 15:30:00,27.18,27.23,27.17,27.22,170034.02807316036,23.3038,23.3466,23.2952,23.3381,170034.0281
2011-09-19 15:35:00,27.22,27.22,27.18,27.18,114844.74691620588,23.3381,23.3381,23.3038,23.3038,114844.7469
2011-09-19 15:40:00,27.19,27.19,27.12,27.15,172160.7826456827,23.3123,23.3123,23.2523,23.278,172160.7826
2011-09-19 15:45:00,27.15,27.15,27.07,27.12,218949.383241174,23.278,23.278,23.2095,23.2523,218949.3832
2011-09-19 15:50:00,27.12,27.12,27.06,27.07,249255.6358996172,23.2523,23.2523,23.2009,23.2095,249255.6359
2011-09-19 15:55:00,27.08,27.13,27.04,27.06,315610.3785623139,23.218,23.2609,23.1837,23.2009,315610.3786
2011-09-20 09:30:00,27.2,27.2,26.97,26.97,67205.44449170565,23.3209,23.3209,23.1237,23.1237,67205.4445
2011-09-20 09:35:00,26.98,26.98,26.69,26.74,112292.64142917909,23.1323,23.1323,22.8836,22.9265,112292.6414
2011-09-20 09:40:00,26.75,26.79,26.61,26.69,75925.13823904721,22.9351,22.9694,22.8151,22.8836,75925.1382
2011-09-20 09:45:00,26.7,26.74,26.63,26.74,64759.67673330498,22.8922,22.9265,22.8322,22.9265,64759.6767
2011-09-20 09:50:00,26.73,26.8,26.68,26.78,66354.74266269672,22.9179,22.978,22.8751,22.9608,66354.7427
2011-09-20 09:55:00,26.78,26.78,26.68,26.76,79434.28328370907,22.9608,22.9608,22.8751,22.9437,79434.2833
2011-09-20 10:00:00,26.76,26.93,26.76,26.9,69544.87452148022,22.9437,23.0894,22.9437,23.0637,69544.8745
2011-09-20 10:05:00,26.9,26.91,26.8,26.84,52849.85112717993,23.0637,23.0723,22.978,23.0123,52849.8511
2011-09-20 10:10:00,26.85,27.02,26.76,27.01,49234.368353891965,23.0208,23.1666,22.9437,23.158,49234.3684
2011-09-20 10:15:00,27.02,27.13,26.99,27.1,48170.9910676308,23.1666,23.2609,23.1409,23.2352,48170.9911
2011-09-20 10:20:00,27.11,27.11,27.02,27.06,47851.97788175245,23.2437,23.2437,23.1666,23.2009,47851.9779
2011-09-20 10:25:00,27.06,27.15,27.05,27.11,46575.92513823905,23.2009,23.278,23.1923,23.2437,46575.9251
2011-09-20 10:30:00,27.11,27.11,27.05,27.07,45087.19693747342,23.2437,23.2437,23.1923,23.2095,45087.1969
2011-09-20 10:35:00,27.08,27.22,27.08,27.21,69332.19906422799,23.218,23.3381,23.218,23.3295,69332.1991
2011-09-20 10:40:00,27.21,27.26,27.17,27.19,74755.42322415994,23.3295,23.3724,23.2952,23.3123,74755.4232
2011-09-20 10:45:00,27.19,27.19,27.12,27.18,82305.40195661421,23.3123,23.3123,23.2523,23.3038,82305.402
2011-09-20 10:50:00,27.18,27.2,27.11,27.17,82624.41514249257,23.3038,23.3209,23.2437,23.2952,82624.4151
2011-09-20 10:55:00,27.17,27.19,27.12,27.19,47958.315610378566,23.2952,23.3123,23.2523,23.3123,47958.3156
2011-09-20 11:00:00,27.18,27.2,27.1,27.11,111654.61505742236,23.3038,23.3209,23.2352,23.2437,111654.6151
2011-09-20 11:05:00,27.11,27.23,27.1,27.23,190131.8587834964,23.2437,23.3466,23.2352,23.3466,190131.8588
2011-09-20 11:10:00,27.22,27.34,27.22,27.29,261378.13696299447,23.3381,23.4409,23.3381,23.3981,261378.137
2011-09-20 11:15:00,27.29,27.3,27.17,27.25,255848.5750744364,23.3981,23.4066,23.2952,23.3638,255848.5751
2011-09-20 11:20:00,27.25,27.28,27.24,27.27,89430.02977456401,23.3638,23.3895,23.3552,23.3809,89430.0298
2011-09-20 11:25:00,27.26,27.4,27.26,27.39,48702.67971076138,23.3724,23.4924,23.3724,23.4838,48702.6797
2011-09-20 11:30:00,27.39,27.4,27.26,27.36,45937.89876648235,23.4838,23.4924,23.3724,23.4581,45937.8988
2011-09-20 11:35:00,27.36,27.37,27.31,27.34,32964.69587409613,23.4581,23.4667,23.4152,23.4409,32964.6959
2011-09-20 11:40:00,27.35,27.38,27.34,27.35,28285.835814547,23.4495,23.4752,23.4409,23.4495,28285.8358
2011-09-20 11:45:00,27.36,27.38,27.28,27.37,39663.97277754147,23.4581,23.4752,23.3895,23.4667,39663.9728
2011-09-20 11:50:00,27.37,27.38,27.34,27.37,61675.8826031476,23.4667,23.4752,23.4409,23.4667,61675.8826
2011-09-20 11:55:00,27.37,27.4,27.34,27.37,101871.54402381966,23.4667,23.4924,23.4409,23.4667,101871.544
2011-09-20 12:00:00,27.37,27.37,27.28,27.28,32326.66950233943,23.4667,23.4667,23.3895,23.3895,32326.6695
2011-09-20 12:05:00,27.27,27.29,27.27,27.28,39025.94640578477,23.3809,23.3981,23.3809,23.3895,39025.9464
2011-09-20 12:10:00,27.27,27.3,27.24,27.27,85495.5338153977,23.3809,23.4066,23.3552,23.3809,85495.5338
2011-09-20 12:15:00,27.27,27.29,27.25,27.25,37218.20501914079,23.3809,23.3981,23.3638,23.3638,37218.205
2011-09-20 12:20:00,27.25,27.28,27.25,27.27,79008.9323692046,23.3638,23.3895,23.3638,23.3809,79008.9324
2011-09-20 12:25:00,27.28,27.32,27.28,27.29,34134.41088898341,23.3895,23.4238,23.3895,23.3981,34134.4109
2011-09-20 12:30:00,27.29,27.32,27.27,27.31,55720.96980008507,23.3981,23.4238,23.3809,23.4152,55720.9698
2011-09-20 12:35:00,27.31,27.31,27.29,27.29,112611.65461505744,23.4152,23.4152,23.3981,23.3981,112611.6546
2011-09-20 12:40:00,27.29,27.33,27.29,27.29,43598.468736707786,23.3981,23.4324,23.3981,23.3981,43598.4687
2011-09-20 12:45:00,27.3,27.37,27.3,27.37,34666.09953211399,23.4066,23.4667,23.4066,23.4667,34666.0995
2011-09-20 12:50:00,27.37,27.45,27.36,27.42,158017.8647384092,23.4667,23.5353,23.4581,23.5095,158017.8647
2011-09-20 12:55:00,27.42,27.43,27.35,27.37,122501.06337728626,23.5095,23.5181,23.4495,23.4667,122501.0634
2011-09-20 13:00:00,27.37,27.42,27.37,27.41,93470.86346235644,23.4667,23.5095,23.4667,23.501,93470.8635
2011-09-20 13:05:00,27.41,27.42,27.37,27.38,44555.50829434284,23.501,23.5095,23.4667,23.4752,44555.5083
2011-09-20 13:10:00,27.38,27.42,27.36,27.41,50510.42109740536,23.4752,23.5095,23.4581,23.501,50510.4211
2011-09-20 13:15:00,27.4,27.42,27.37,27.39,83049.76605699703,23.4924,23.5095,23.4667,23.4838,83049.7661
2011-09-20 13:20:00,27.39,27.4,27.34,27.4,37005.52956188856,23.4838,23.4924,23.4409,23.4924,37005.5296
2011-09-20 13:25:00,27.4,27.43,27.38,27.41,41471.714164185454,23.4924,23.5181,23.4752,23.501,41471.7142
2011-09-20 13:30:00,27.41,27.52,27.4,27.5,88472.99021692897,23.501,23.5953,23.4924,23.5781,88472.9902
2011-09-20 13:35:00,27.5,27.56,27.5,27.52,33815.39770310506,23.5781,23.6296,23.5781,23.5953,33815.3977
2011-09-20 13:40:00,27.5,27.53,27.46,27.5,40301.99914929817,23.5781,23.6038,23.5438,23.5781,40301.9991
2011-09-20 13:45:00,27.49,27.54,27.46,27.54,48702.67971076138,23.5696,23.6124,23.5438,23.6124,48702.6797
2011-09-20 13:50:00,27.53,27.54,27.49,27.52,61569.54487452148,23.6038,23.6124,23.5696,23.5953,61569.5449
2011-09-20 13:55:00,27.51,27.52,27.48,27.49,28179.498085920884,23.5867,23.5953,23.561,23.5696,28179.4981
2011-09-20 14:00:00,27.48,27.51,27.44,27.45,27116.12079965972,23.561,23.5867,23.5267,23.5353,27116.1208
2011-09-20 14:05:00,27.46,27.48,27.44,27.45,137813.69629944704,23.5438,23.561,23.5267,23.5353,137813.6963
2011-09-20 14:10:00,27.44,27.46,27.44,27.45,98149.72352190556,23.5267,23.5438,23.5267,23.5353,98149.7235
2011-09-20 14:15:00,27.45,27.46,27.43,27.44,52318.16248404935,23.5353,23.5438,23.5181,23.5267,52318.1625
2011-09-20 14:20:00,27.43,27.44,27.4,27.43,70608.25180774138,23.5181,23.5267,23.4924,23.5181,70608.2518
2011-09-20 14:25:00,27.42,27.43,27.41,27.41,32539.344959591665,23.5095,23.5181,23.501,23.501,32539.345
2011-09-20 14:30:00,27.42,27.46,27.34,27.35,65291.36537643556,23.5095,23.5438,23.4409,23.4495,65291.3654
2011-09-20 14:35:00,27.35,27.35,27.26,27.27,86665.24883028498,23.4495,23.4495,23.3724,23.3809,86665.2488
2011-09-20 14:40:00,27.27,27.27,27.15,27.19,51573.79838366653,23.3809,23.3809,23.278,23.3123,51573.7984
2011-09-20 14:45:00,27.18,27.22,27.15,27.22,82837.0905997448,23.3038,23.3381,23.278,23.3381,82837.0906
2011-09-20 14:50:00,27.22,27.28,27.21,27.27,61463.207145895365,23.3381,23.3895,23.3295,23.3809,61463.2071
2011-09-20 14:55:00,27.27,27.27,27.22,27.22,33283.70905997448,23.3809,23.3809,23.3381,23.3381,33283.7091
2011-09-20 15:00:00,27.22,27.27,27.17,27.17,78902.59464057848,23.3381,23.3809,23.2952,23.2952,78902.5946
2011-09-20 15:05:00,27.18,27.2,27.16,27.19,75925.13823904721,23.3038,23.3209,23.2866,23.3123,75925.1382
2011-09-20 15:10:00,27.19,27.23,27.18,27.19,43598.468736707786,23.3123,23.3466,23.3038,23.3123,43598.4687
2011-09-20 15:15:00,27.19,27.24,27.15,27.17,168970.6507868992,23.3123,23.3552,23.278,23.2952,168970.6508
2011-09-20 15:20:00,27.16,27.16,27.1,27.12,88153.97703105061,23.2866,23.2866,23.2352,23.2523,88153.977
2011-09-20 15:25:00,27.12,27.15,27.1,27.1,80603.99829859634,23.2523,23.278,23.2352,23.2352,80603.9983
2011-09-20 15:30:00,27.1,27.19,27.08,27.18,71458.95363675032,23.2352,23.3123,23.218,23.3038,71458.9536
2011-09-20 15:35:00,27.18,27.27,27.17,27.27,80497.66056997023,23.3038,23.3809,23.2952,23.3809,80497.6606
2011-09-20 15:40:00,27.27,27.28,27.22,27.22,127605.27435133986,23.3809,23.3895,23.3381,23.3381,127605.2744
2011-09-20 15:45:00,27.22,27.22,27.13,27.16,170353.0412590387,23.3381,23.3381,23.2609,23.2866,170353.0413
2011-09-20 15:50:00,27.16,27.21,27.14,27.2,163015.73798383668,23.2866,23.3295,23.2695,23.3209,163015.738
2011-09-20 15:55:00,27.2,27.2,27.13,27.16,283177.3713313484,23.3209,23.3209,23.2609,23.2866,283177.3713
2011-09-21 09:30:00,27.06,27.38,27.04,27.38,80497.66056997023,23.2009,23.4752,23.1837,23.4752,80497.6606
2011-09-21 09:35:00,27.4,27.6,27.15,27.22,167375.58485750746,23.4924,23.6639,23.278,23.3381,167375.5849
2011-09-21 09:40:00,27.22,27.28,27.07,27.11,56465.333900467886,23.3381,23.3895,23.2095,23.2437,56465.3339
2011-09-21 09:45:00,27.1,27.13,26.92,27.07,116758.82603147595,23.2352,23.2609,23.0808,23.2095,116758.826
2011-09-21 09:50:00,27.07,27.12,26.99,27.11,59549.12803062527,23.2095,23.2523,23.1409,23.2437,59549.128
2011-09-21 09:55:00,27.1,27.22,27.05,27.06,54870.26797107614,23.2352,23.3381,23.1923,23.2009,54870.268
2011-09-21 10:00:00,27.09,27.21,27.09,27.17,38600.59549128031,23.2266,23.3295,23.2266,23.2952,38600.5955
2011-09-21 10:05:00,27.16,27.21,27.06,27.07,42960.442364951086,23.2866,23.3295,23.2009,23.2095,42960.4424
2011-09-21 10:10:00,27.08,27.11,27.0,27.05,38600.59549128031,23.218,23.2437,23.1494,23.1923,38600.5955
2011-09-21 10:15:00,27.04,27.15,27.03,27.09,36048.49000425351,23.1837,23.278,23.1752,23.2266,36048.49
2011-09-21 10:20:00,27.09,27.14,27.0,27.09,42109.74053594216,23.2266,23.2695,23.1494,23.2266,42109.7405
2011-09-21 10:25:00,27.09,27.11,26.99,27.05,39238.621863037006,23.2266,23.2437,23.1409,23.1923,39238.6219
2011-09-21 10:30:00,27.05,27.06,26.96,27.01,38494.25776265419,23.1923,23.2009,23.1151,23.158,38494.2578
2011-09-21 10:35:00,27.0,27.03,26.89,26.94,55933.6452573373,23.1494,23.1752,23.0551,23.098,55933.6453
2011-09-21 10:40:00,26.94,27.06,26.94,27.05,44130.15737983837,23.098,23.2009,23.098,23.1923,44130.1574
2011-09-21 10:45:00,27.04,27.07,26.9,26.9,34878.774989366226,23.1837,23.2095,23.0637,23.0637,34878.775
2011-09-21 10:50:00,26.9,26.91,26.84,26.84,33496.38451722671,23.0637,23.0723,23.0123,23.0123,33496.3845
2011-09-21 10:55:00,26.82,26.92,26.82,26.91,35835.814547001275,22.9951,23.0808,22.9951,23.0723,35835.8145
2011-09-21 11:00:00,26.91,27.03,26.89,26.96,36473.840918757975,23.0723,23.1752,23.0551,23.1151,36473.8409
2011-09-21 11:05:00,26.96,27.02,26.91,26.92,42535.09145044662,23.1151,23.1666,23.0723,23.0808,42535.0915
2011-09-21 11:10:00,26.91,27.06,26.9,27.02,45299.87239472565,23.0723,23.2009,23.0637,23.1666,45299.8724
2011-09-21 11:15:00,27.01,27.06,26.96,27.03,37324.54274776691,23.158,23.2009,23.1151,23.1752,37324.5427
2011-09-21 11:20:00,27.03,27.05,26.93,26.93,51680.13611229265,23.1752,23.1923,23.0894,23.0894,51680.1361
2011-09-21 11:25:00,26.93,27.06,26.91,26.99,32220.331773713315,23.0894,23.2009,23.0723,23.1409,32220.3318
2011-09-21 11:30:00,27.0,27.08,27.0,27.06,24989.36622713739,23.1494,23.218,23.1494,23.2009,24989.3662
2011-09-21 11:35:00,27.06,27.16,27.06,27.13,24351.33985538069,23.2009,23.2866,23.2009,23.2609,24351.3399
2011-09-21 11:40:00,27.13,27.17,27.08,27.08,32007.65631646108,23.2609,23.2952,23.218,23.218,32007.6563
2011-09-21 11:45:00,27.09,27.14,27.08,27.09,37856.23139089749,23.2266,23.2695,23.218,23.2266,37856.2314
2011-09-21 11:50:00,27.09,27.12,27.08,27.1,17758.400680561463,23.2266,23.2523,23.218,23.2352,17758.4007
2011-09-21 11:55:00,27.11,27.12,27.05,27.05,27328.79625691195,23.2437,23.2523,23.1923,23.1923,27328.7963
2011-09-21 12:00:00,27.05,27.15,27.05,27.15,59336.45257337303,23.1923,23.278,23.1923,23.278,59336.4526
2011-09-21 12:05:00,27.15,27.16,27.05,27.05,29561.8885580604,23.278,23.2866,23.1923,23.1923,29561.8886
2011-09-21 12:10:00,27.05,27.17,27.05,27.17,42322.41599319439,23.1923,23.2952,23.1923,23.2952,42322.416
2011-09-21 12:15:00,27.17,27.2,27.12,27.19,39982.98596341982,23.2952,23.3209,23.2523,23.3123,39982.986
2011-09-21 12:20:00,27.2,27.22,27.17,27.21,37962.56911952361,23.3209,23.3381,23.2952,23.3295,37962.5691
2011-09-21 12:25:00,27.22,27.22,27.05,27.07,89536.36750319014,23.3381,23.3381,23.1923,23.2095,89536.3675
2011-09-21 12:30:00,27.07,27.14,27.07,27.12,46150.57422373458,23.2095,23.2695,23.2095,23.2523,46150.5742
2011-09-21 12:35:00,27.13,27.17,27.08,27.09,96448.31986388772,23.2609,23.2952,23.218,23.2266,96448.3199
2011-09-21 12:40:00,27.09,27.1,27.06,27.08,43173.11782220332,23.2266,23.2352,23.2009,23.218,43173.1178
2011-09-21 12:45:00,27.08,27.08,26.94,26.98,62526.58443215653,23.218,23.218,23.098,23.1323,62526.5844
2011-09-21 12:50:00,26.98,27.02,26.91,26.95,47745.64015312633,23.1323,23.1666,23.0723,23.1066,47745.6402
2011-09-21 12:55:00,26.96,26.98,26.92,26.98,44661.84602296895,23.1151,23.1323,23.0808,23.1323,44661.846
2011-09-21 13:00:00,26.98,27.01,26.89,26.93,55189.28115695449,23.1323,23.158,23.0551,23.0894,55189.2812
2011-09-21 13:05:00,26.94,26.99,26.92,26.96,43492.13100808167,23.098,23.1409,23.0808,23.1151,43492.131
2011-09-21 13:10:00,26.96,26.98,26.93,26.96,31475.9676733305,23.1151,23.1323,23.0894,23.1151,31475.9677
2011-09-21 13:15:00,26.95,27.0,26.92,26.92,52849.85112717993,23.1066,23.1494,23.0808,23.0808,52849.8511
2011-09-21 13:20:00,26.92,26.92,26.87,26.9,47851.97788175245,23.0808,23.0808,23.038,23.0637,47851.9779
2011-09-21 13:25:00,26.9,26.91,26.87,26.88,45406.21012335177,23.0637,23.0723,23.038,23.0465,45406.2101
2011-09-21 13:30:00,26.88,26.9,26.84,26.86,27754.14717141641,23.0465,23.0637,23.0123,23.0294,27754.1472
2011-09-21 13:35:00,26.86,26.87,26.8,26.84,24670.35304125904,23.0294,23.038,22.978,23.0123,24670.353
2011-09-21 13:40:00,26.85,26.88,26.84,26.84,24670.35304125904,23.0208,23.0465,23.0123,23.0123,24670.353
2011-09-21 13:45:00,26.83,26.85,26.77,26.77,23713.31348362399,23.0037,23.0208,22.9522,22.9522,23713.3135
2011-09-21 13:50:00,26.78,26.82,26.78,26.8,27860.48490004253,22.9608,22.9951,22.9608,22.978,27860.4849
2011-09-21 13:55:00,26.8,26.83,26.77,26.79,22968.94938324117,22.978,23.0037,22.9522,22.9694,22968.9494
2011-09-21 14:00:00,26.79,26.82,26.77,26.82,39451.29732028924,22.9694,22.9951,22.9522,22.9951,39451.2973
2011-09-21 14:05:00,26.82,26.87,26.8,26.83,37749.89366227137,22.9951,23.038,22.978,23.0037,37749.8937
2011-09-21 14:10:00,26.82,26.88,26.77,26.84,61356.86941726925,22.9951,23.0465,22.9522,23.0123,61356.8694
2011-09-21 14:15:00,26.85,26.88,26.81,26.85,13504.8915355168,23.0208,23.0465,22.9865,23.0208,13504.8915
2011-09-21 14:20:00,26.85,26.94,26.7,26.84,49234.368353891965,23.0208,23.098,22.8922,23.0123,49234.3684
2011-09-21 14:25:00,26.79,26.81,26.59,26.74,81773.71331348363,22.9694,22.9865,22.7979,22.9265,81773.7133
2011-09-21 14:30:00,26.74,26.82,26.68,26.69,62739.25988940877,22.9265,22.9951,22.8751,22.8836,62739.2599
2011-09-21 14:35:00,26.69,26.69,26.49,26.63,61463.207145895365,22.8836,22.8836,22.7122,22.8322,61463.2071
2011-09-21 14:40:00,26.61,26.67,26.57,26.61,62526.58443215653,22.8151,22.8665,22.7808,22.8151,62526.5844
2011-09-21 14:45:00,26.59,26.78,26.59,26.78,100170.1403658018,22.7979,22.9608,22.7979,22.9608,100170.1404
2011-09-21 14:50:00,26.77,26.83,26.76,26.78,341025.0957039558,22.9522,23.0037,22.9437,22.9608,341025.0957
2011-09-21 14:55:00,26.78,26.85,26.72,26.75,75712.46278179498,22.9608,23.0208,22.9094,22.9351,75712.4628
2011-09-21 15:00:00,26.74,26.88,26.7,26.87,81348.36239897917,22.9265,23.0465,22.8922,23.038,81348.3624
2011-09-21 15:05:00,26.88,26.98,26.88,26.91,985325.393449596,23.0465,23.1323,23.0465,23.0723,985325.3934
2011-09-21 15:10:00,26.91,27.23,26.9,27.13,261378.13696299447,23.0723,23.3466,23.0637,23.2609,261378.137
2011-09-21 15:15:00,27.14,27.2,27.07,27.17,104423.64951084646,23.2695,23.3209,23.2095,23.2952,104423.6495
2011-09-21 15:20:00,27.16,27.22,26.91,26.99,184708.6346235645,23.2866,23.3381,23.0723,23.1409,184708.6346
2011-09-21 15:25:00,26.99,27.02,26.91,26.96,74649.08549553381,23.1409,23.1666,23.0723,23.1151,74649.0855
2011-09-21 15:30:00,26.96,26.99,26.76,26.76,101765.20629519354,23.1151,23.1409,22.9437,22.9437,101765.2063
2011-09-21 15:35:00,26.77,26.87,26.74,26.78,120799.6597192684,22.9522,23.038,22.9265,22.9608,120799.6597
2011-09-21 15:40:00,26.79,26.8,26.72,26.78,102615.90812420248,22.9694,22.978,22.9094,22.9608,102615.9081
2011-09-21 15:45:00,26.77,26.83,26.73,26.73,113462.35644406636,22.9522,23.0037,22.9179,22.9179,113462.3564
2011-09-21 15:50:00,26.72,26.73,26.62,26.62,113781.3696299447,22.9094,22.9179,22.8236,22.8236,113781.3696
2011-09-21 15:55:00,26.63,26.64,26.53,26.53,317630.7954062101,22.8322,22.8408,22.7465,22.7465,317630.7954
2011-09-22 09:30:00,25.91,26.19,25.77,25.83,73054.01956614207,22.2149,22.455,22.0948,22.1463,73054.0196
2011-09-22 09:35:00,25.84,25.98,25.72,25.87,142386.21863037007,22.1549,22.2749,22.052,22.1806,142386.2186
2011-09-22 09:40:00,25.85,25.86,25.62,25.73,160888.98341131434,22.1634,22.172,21.9662,22.0606,160888.9834
2011-09-22 09:45:00,25.72,25.75,25.59,25.6,272330.9230114845,22.052,22.0777,21.9405,21.9491,272330.923
2011-09-22 09:50:00,25.6,25.61,25.5,25.6,144406.63547426628,21.9491,21.9577,21.8634,21.9491,144406.6355
2011-09-22 09:55:00,25.61,25.61,25.42,25.47,108889.83411314334,21.9577,21.9577,21.7948,21.8376,108889.8341
2011-09-22 10:00:00,25.48,25.72,25.48,25.72,57741.386643981285,21.8462,22.052,21.8462,22.052,57741.3866
2011-09-22 10:05:00,25.71,25.75,25.66,25.69,106337.72862611654,22.0434,22.0777,22.0005,22.0263,106337.7286
2011-09-22 10:10:00,25.7,25.8,25.65,25.68,156741.8119948958,22.0348,22.1206,21.992,22.0177,156741.812
2011-09-22 10:15:00,25.68,25.81,25.61,25.8,78264.56826882178,22.0177,22.1291,21.9577,22.1206,78264.5683
2011-09-22 10:20:00,25.82,26.01,25.82,25.94,69544.87452148022,22.1377,22.3006,22.1377,22.2406,69544.8745
2011-09-22 10:25:00,25.94,25.94,25.77,25.81,56784.34708634624,22.2406,22.2406,22.0948,22.1291,56784.3471
2011-09-22 10:30:00,25.8,25.89,25.75,25.86,68481.49723521905,22.1206,22.1977,22.0777,22.172,68481.4972
2011-09-22 10:35:00,25.85,25.89,25.7,25.71,122926.41429179072,22.1634,22.1977,22.0348,22.0434,122926.4143
2011-09-22 10:40:00,25.71,25.74,25.63,25.73,113675.0319013186,22.0434,22.0691,21.9748,22.0606,113675.0319
2011-09-22 10:45:00,25.75,25.83,25.67,25.71,68800.51042109741,22.0777,22.1463,22.0091,22.0434,68800.5104
2011-09-22 10:50:00,25.71,25.71,25.52,25.58,103679.28541046364,22.0434,22.0434,21.8805,21.9319,103679.2854
2011-09-22 10:55:00,25.57,25.64,25.53,25.53,67099.10676307954,21.9234,21.9834,21.8891,21.8891,67099.1068
2011-09-22 11:00:00,25.52,25.68,25.49,25.66,115908.12420246704,21.8805,22.0177,21.8548,22.0005,115908.1242
2011-09-22 11:05:00,25.66,25.67,25.52,25.54,58911.10165886857,22.0005,22.0091,21.8805,21.8976,58911.1017
2011-09-22 11:10:00,25.55,25.64,25.55,25.59,91875.7975329647,21.9062,21.9834,21.9062,21.9405,91875.7975
2011-09-22 11:15:00,25.59,25.71,25.56,25.71,61037.8562313909,21.9405,22.0434,21.9148,22.0434,61037.8562
2011-09-22 11:20:00,25.71,25.72,25.65,25.67,85176.52062951935,22.0434,22.052,21.992,22.0091,85176.5206
2011-09-22 11:25:00,25.67,25.68,25.52,25.58,80284.985112718,22.0091,22.0177,21.8805,21.9319,80284.9851
2011-09-22 11:30:00,25.57,25.67,25.57,25.65,89323.6920459379,21.9234,22.0091,21.9234,21.992,89323.692
2011-09-22 11:35:00,25.65,25.68,25.63,25.64,66461.08039132284,21.992,22.0177,21.9748,21.9834,66461.0804
2011-09-22 11:40:00,25.64,25.64,25.54,25.63,77839.21735431731,21.9834,21.9834,21.8976,21.9748,77839.2174
2011-09-22 11:45:00,25.63,25.64,25.55,25.56,44768.18375159507,21.9748,21.9834,21.9062,21.9148,44768.1838
2011-09-22 11:50:00,25.54,25.55,25.48,25.48,57741.386643981285,21.8976,21.9062,21.8462,21.8462,57741.3866
2011-09-22 11:55:00,25.48,25.52,25.44,25.44,37111.867290514674,21.8462,21.8805,21.8119,21.8119,37111.8673
2011-09-22 12:00:00,25.44,25.48,25.41,25.44,109527.86048490004,21.8119,21.8462,21.7862,21.8119,109527.8605
2011-09-22 12:05:00,25.44,25.45,25.38,25.41,63058.27307528712,21.8119,21.8205,21.7605,21.7862,63058.2731
2011-09-22 12:10:00,25.42,25.43,25.34,25.35,74330.07230965547,21.7948,21.8033,21.7262,21.7347,74330.0723
2011-09-22 12:15:00,25.35,25.35,25.28,25.33,55720.96980008507,21.7347,21.7347,21.6747,21.7176,55720.9698
2011-09-22 12:20:00,25.34,25.34,25.26,25.32,64227.9880901744,21.7262,21.7262,21.6576,21.709,64227.9881
2011-09-22 12:25:00,25.32,25.39,25.32,25.32,67737.13313483624,21.709,21.769,21.709,21.709,67737.1331
2011-09-22 12:30:00,25.32,25.32,25.21,25.21,88898.34113143344,21.709,21.709,21.6147,21.6147,88898.3411
2011-09-22 12:35:00,25.2,25.28,25.17,25.23,89217.35431731178,21.6061,21.6747,21.5804,21.6319,89217.3543
2011-09-22 12:40:00,25.25,25.28,25.21,25.22,84963.84517226713,21.649,21.6747,21.6147,21.6233,84963.8452
2011-09-22 12:45:00,25.22,25.26,25.19,25.26,156848.1497235219,21.6233,21.6576,21.5976,21.6576,156848.1497
2011-09-22 12:50:00,25.25,25.26,25.2,25.22,60612.50531688643,21.649,21.6576,21.6061,21.6233,60612.5053
2011-09-22 12:55:00,25.22,25.25,25.17,25.2,118885.5806039983,21.6233,21.649,21.5804,21.6061,118885.5806
2011-09-22 13:00:00,25.21,25.23,25.16,25.18,32113.9940450872,21.6147,21.6319,21.5718,21.589,32113.994
2011-09-22 13:05:00,25.18,25.21,25.13,25.13,38706.93321990642,21.589,21.6147,21.5461,21.5461,38706.9332
2011-09-22 13:10:00,25.13,25.17,25.12,25.17,36899.19183326244,21.5461,21.5804,21.5375,21.5804,36899.1918
2011-09-22 13:15:00,25.17,25.17,25.12,25.12,42322.41599319439,21.5804,21.5804,21.5375,21.5375,42322.416
2011-09-22 13:20:00,25.12,25.14,25.04,25.08,141429.17907273502,21.5375,21.5547,21.469,21.5033,141429.1791
2011-09-22 13:25:00,25.08,25.16,25.02,25.02,69438.53679285411,21.5033,21.5718,21.4518,21.4518,69438.5368
2011-09-22 13:30:00,25.03,25.04,24.97,25.0,75180.7741386644,21.4604,21.469,21.4089,21.4347,75180.7741
2011-09-22 13:35:00,25.01,25.01,24.94,24.99,93151.8502764781,21.4432,21.4432,21.3832,21.4261,93151.8503
2011-09-22 13:40:00,24.98,25.03,24.97,25.01,84432.15652913654,21.4175,21.4604,21.4089,21.4432,84432.1565
2011-09-22 13:45:00,25.01,25.06,24.97,25.01,54870.26797107614,21.4432,21.4861,21.4089,21.4432,54870.268
2011-09-22 13:50:00,25.02,25.05,24.99,24.99,77839.21735431731,21.4518,21.4775,21.4261,21.4261,77839.2174
2011-09-22 13:55:00,25.0,25.01,24.81,24.81,139940.45087196937,21.4347,21.4432,21.2718,21.2718,139940.4509
2011-09-22 14:00:00,24.82,24.85,24.77,24.8,116120.79965971928,21.2803,21.3061,21.2375,21.2632,116120.7997
2011-09-22 14:05:00,24.8,24.82,24.76,24.82,59868.141216503616,21.2632,21.2803,21.2289,21.2803,59868.1412
2011-09-22 14:10:00,24.81,24.91,24.79,24.87,73373.03275202042,21.2718,21.3575,21.2546,21.3232,73373.0328
2011-09-22 14:15:00,24.87,24.89,24.75,24.8,98256.0612505317,21.3232,21.3403,21.2203,21.2632,98256.0613
2011-09-22 14:20:00,24.79,25.12,24.79,25.04,167056.5716716291,21.2546,21.5375,21.2546,21.469,167056.5717
2011-09-22 14:25:00,25.04,25.15,24.95,25.01,117822.20331773712,21.469,21.5633,21.3918,21.4432,117822.2033
2011-09-22 14:30:00,25.01,25.07,24.89,24.92,95172.26712037432,21.4432,21.4947,21.3403,21.3661,95172.2671
2011-09-22 14:35:00,24.91,24.98,24.77,24.79,107401.10591237772,21.3575,21.4175,21.2375,21.2546,107401.1059
2011-09-22 14:40:00,24.78,24.96,24.76,24.91,170246.7035304126,21.246,21.4004,21.2289,21.3575,170246.7035
2011-09-22 14:45:00,24.91,24.93,24.82,24.85,131327.09485325395,21.3575,21.3746,21.2803,21.3061,131327.0949
2011-09-22 14:50:00,24.85,24.88,24.81,24.83,110059.54912803065,21.3061,21.3318,21.2718,21.2889,110059.5491
2011-09-22 14:55:00,24.83,24.83,24.76,24.78,149404.50871969375,21.2889,21.2889,21.2289,21.246,149404.5087
2011-09-22 15:00:00,24.78,24.79,24.75,24.75,84006.80561463207,21.246,21.2546,21.2203,21.2203,84006.8056
2011-09-22 15:05:00,24.76,24.8,24.69,24.8,119204.59378987666,21.2289,21.2632,21.1689,21.2632,119204.5938
2011-09-22 15:10:00,24.81,24.86,24.77,24.78,61250.53168864313,21.2718,21.3146,21.2375,21.246,61250.5317
2011-09-22 15:15:00,24.77,24.79,24.71,24.72,143024.24500212676,21.2375,21.2546,21.186,21.1946,143024.245
2011-09-22 15:20:00,24.72,24.72,24.53,24.54,202254.35984687367,21.1946,21.1946,21.0317,21.0403,202254.3598
2011-09-22 15:25:00,24.54,24.7,24.54,24.7,108570.820927265,21.0403,21.1774,21.0403,21.1774,108570.8209
2011-09-22 15:30:00,24.71,24.85,24.69,24.79,296044.23649510846,21.186,21.3061,21.1689,21.2546,296044.2365
2011-09-22 15:35:00,24.79,24.98,24.73,24.97,191833.26244151423,21.2546,21.4175,21.2032,21.4089,191833.2624
2011-09-22 15:40:00,24.97,25.06,24.9,24.96,185665.6741811995,21.4089,21.4861,21.3489,21.4004,185665.6742
2011-09-22 15:45:00,24.95,25.12,24.94,25.07,353253.9344959592,21.3918,21.5375,21.3832,21.4947,353253.9345
2011-09-22 15:50:00,25.07,25.07,24.98,25.01,450552.9561888558,21.4947,21.4947,21.4175,21.4432,450552.9562
2011-09-22 15:55:00,25.01,25.09,24.98,25.0,437048.06465333904,21.4432,21.5118,21.4175,21.4347,437048.0647
2011-09-23 09:30:00,24.85,25.01,24.69,24.9,64015.31263292216,21.3061,21.4432,21.1689,21.3489,64015.3126
2011-09-23 09:35:00,24.95,25.03,24.83,24.95,121437.6860910251,21.3918,21.4604,21.2889,21.3918,121437.6861
2011-09-23 09:40:00,24.94,25.01,24.84,24.93,43704.8064653339,21.3832,21.4432,21.2975,21.3746,43704.8065
2011-09-23 09:45:00,24.94,25.19,24.94,25.15,80497.66056997023,21.3832,21.5976,21.3832,21.5633,80497.6606
2011-09-23 09:50:00,25.15,25.3,25.1,25.26,67205.44449170565,21.5633,21.6919,21.5204,21.6576,67205.4445
2011-09-23 09:55:00,25.26,25.34,25.18,25.2,60718.84304551255,21.6576,21.7262,21.589,21.6061,60718.843
2011-09-23 10:00:00,25.2,25.31,25.2,25.24,66567.41811994895,21.6061,21.7005,21.6061,21.6404,66567.4181
2011-09-23 10:05:00,25.23,25.28,25.12,25.24,38600.59549128031,21.6319,21.6747,21.5375,21.6404,38600.5955
2011-09-23 10:10:00,25.22,25.27,25.03,25.08,52743.51339855381,21.6233,21.6662,21.4604,21.5033,52743.5134
2011-09-23 10:15:00,25.08,25.11,24.98,24.99,47532.9646958741,21.5033,21.529,21.4175,21.4261,47532.9647
2011-09-23 10:20:00,25.0,25.03,24.95,25.02,42322.41599319439,21.4347,21.4604,21.3918,21.4518,42322.416
2011-09-23 10:25:00,25.03,25.11,24.94,24.95,95065.9293917482,21.4604,21.529,21.3832,21.3918,95065.9294
2011-09-23 10:30:00,24.96,24.97,24.87,24.92,98362.3989791578,21.4004,21.4089,21.3232,21.3661,98362.399
2011-09-23 10:35:00,24.92,24.99,24.89,24.95,67843.47086346235,21.3661,21.4261,21.3403,21.3918,67843.4709
2011-09-23 10:40:00,24.94,24.96,24.85,24.92,43279.45555082944,21.3832,21.4004,21.3061,21.3661,43279.4556
2011-09-23 10:45:00,24.92,25.17,24.9,25.17,185772.0119098256,21.3661,21.5804,21.3489,21.5804,185772.0119
2011-09-23 10:50:00,25.17,25.26,25.11,25.15,154296.0442364951,21.5804,21.6576,21.529,21.5633,154296.0442
2011-09-23 10:55:00,25.15,25.21,25.11,25.2,148234.79370480648,21.5633,21.6147,21.529,21.6061,148234.7937
2011-09-23 11:00:00,25.2,25.23,25.17,25.2,106550.40408336878,21.6061,21.6319,21.5804,21.6061,106550.4041
2011-09-23 11:05:00,25.19,25.41,25.19,25.4,76563.16461080391,21.5976,21.7862,21.5976,21.7776,76563.1646
2011-09-23 11:10:00,25.43,25.46,25.32,25.32,62845.59761803488,21.8033,21.8291,21.709,21.709,62845.5976
2011-09-23 11:15:00,25.32,25.4,25.3,25.38,60293.49213100808,21.709,21.7776,21.6919,21.7605,60293.4921
2011-09-23 11:20:00,25.39,25.51,25.39,25.47,48383.66652488303,21.769,21.8719,21.769,21.8376,48383.6665
2011-09-23 11:25:00,25.48,25.49,25.43,25.49,91875.7975329647,21.8462,21.8548,21.8033,21.8548,91875.7975
2011-09-23 11:30:00,25.49,25.49,25.44,25.46,32858.35814547001,21.8548,21.8548,21.8119,21.8291,32858.3581
2011-09-23 11:35:00,25.46,25.46,25.35,25.41,27009.7830710336,21.8291,21.8291,21.7347,21.7862,27009.7831
2011-09-23 11:40:00,25.42,25.5,25.41,25.44,33283.70905997448,21.7948,21.8634,21.7862,21.8119,33283.7091
2011-09-23 11:45:00,25.45,25.48,25.41,25.42,21480.221182475543,21.8205,21.8462,21.7862,21.7948,21480.2212
2011-09-23 11:50:00,25.42,25.45,25.37,25.44,29880.90174393875,21.7948,21.8205,21.7519,21.8119,29880.9017
2011-09-23 11:55:00,25.43,25.44,25.31,25.42,47426.62696724798,21.8033,21.8119,21.7005,21.7948,47426.627
2011-09-23 12:00:00,25.42,25.43,25.4,25.41,23713.31348362399,21.7948,21.8033,21.7776,21.7862,23713.3135
2011-09-23 12:05:00,25.41,25.49,25.41,25.49,42109.74053594216,21.7862,21.8548,21.7862,21.8548,42109.7405
2011-09-23 12:10:00,25.49,25.5,25.44,25.44,21161.2079965972,21.8548,21.8634,21.8119,21.8119,21161.208
2011-09-23 12:15:00,25.43,25.48,25.42,25.47,38600.59549128031,21.8033,21.8462,21.7948,21.8376,38600.5955
2011-09-23 12:20:00,25.48,25.48,25.38,25.39,30412.590387069333,21.8462,21.8462,21.7605,21.769,30412.5904
2011-09-23 12:25:00,25.38,25.41,25.36,25.38,81667.37558485751,21.7605,21.7862,21.7433,21.7605,81667.3756
2011-09-23 12:30:00,25.38,25.41,25.34,25.4,32220.331773713315,21.7605,21.7862,21.7262,21.7776,32220.3318
2011-09-23 12:35:00,25.39,25.4,25.32,25.32,16801.361122926413,21.769,21.7776,21.709,21.709,16801.3611
2011-09-23 12:40:00,25.32,25.32,25.17,25.22,37324.54274776691,21.709,21.709,21.5804,21.6233,37324.5427
2011-09-23 12:45:00,25.22,25.4,25.21,25.32,92088.47299021692,21.6233,21.7776,21.6147,21.709,92088.473
2011-09-23 12:50:00,25.32,25.45,25.32,25.39,44874.52148022119,21.709,21.8205,21.709,21.769,44874.5215
2011-09-23 12:55:00,25.38,25.39,25.3,25.31,34240.748617609526,21.7605,21.769,21.6919,21.7005,34240.7486
2011-09-23 13:00:00,25.31,25.33,25.29,25.3,69332.19906422799,21.7005,21.7176,21.6833,21.6919,69332.1991
2011-09-23 13:05:00,25.3,25.3,25.17,25.18,34134.41088898341,21.6919,21.6919,21.5804,21.589,34134.4109
2011-09-23 13:10:00,25.18,25.32,25.17,25.28,32220.331773713315,21.589,21.709,21.5804,21.6747,32220.3318
2011-09-23 13:15:00,25.28,25.29,25.21,25.21,24670.35304125904,21.6747,21.6833,21.6147,21.6147,24670.353
2011-09-23 13:20:00,25.21,25.24,25.18,25.21,17758.400680561463,21.6147,21.6404,21.589,21.6147,17758.4007
2011-09-23 13:25:00,25.21,25.32,25.2,25.25,34985.11271799234,21.6147,21.709,21.6061,21.649,34985.1127
2011-09-23 13:30:00,25.25,25.37,25.24,25.27,72415.99319438537,21.649,21.7519,21.6404,21.6662,72415.9932
2011-09-23 13:35:00,25.28,25.36,25.28,25.32,21799.234368353893,21.6747,21.7433,21.6747,21.709,21799.2344
2011-09-23 13:40:00,25.32,25.44,25.3,25.44,30306.252658443216,21.709,21.8119,21.6919,21.8119,30306.2527
2011-09-23 13:45:00,25.44,25.46,25.36,25.4,40514.674606550405,21.8119,21.8291,21.7433,21.7776,40514.6746
2011-09-23 13:50:00,25.41,25.44,25.4,25.42,30093.577201190983,21.7862,21.8119,21.7776,21.7948,30093.5772
2011-09-23 13:55:00,25.43,25.48,25.43,25.47,29774.56401531264,21.8033,21.8462,21.8033,21.8376,29774.564
2011-09-23 14:00:00,25.47,25.52,25.47,25.48,40301.99914929817,21.8376,21.8805,21.8376,21.8462,40301.9991
2011-09-23 14:05:00,25.47,25.48,25.38,25.38,47639.302424500216,21.8376,21.8462,21.7605,21.7605,47639.3024
2011-09-23 14:10:00,25.37,25.37,25.32,25.34,41471.714164185454,21.7519,21.7519,21.709,21.7262,41471.7142
2011-09-23 14:15:00,25.34,25.39,25.32,25.37,31369.629944704386,21.7262,21.769,21.709,21.7519,31369.6299
2011-09-23 14:20:00,25.37,25.39,25.32,25.32,37218.20501914079,21.7519,21.769,21.709,21.709,37218.205
2011-09-23 14:25:00,25.32,25.33,25.3,25.32,29668.22628668652,21.709,21.7176,21.6919,21.709,29668.2263
2011-09-23 14:30:00,25.32,25.4,25.32,25.35,35729.47681837516,21.709,21.7776,21.709,21.7347,35729.4768
2011-09-23 14:35:00,25.34,25.43,25.34,25.42,27009.7830710336,21.7262,21.8033,21.7262,21.7948,27009.7831
2011-09-23 14:40:00,25.42,25.43,25.37,25.38,31369.629944704386,21.7948,21.8033,21.7519,21.7605,31369.6299
2011-09-23 14:45:00,25.37,25.39,25.31,25.32,37430.880476393024,21.7519,21.769,21.7005,21.709,37430.8805
2011-09-23 14:50:00,25.32,25.36,25.31,25.35,34028.07316035729,21.709,21.7433,21.7005,21.7347,34028.0732
2011-09-23 14:55:00,25.36,25.38,25.3,25.3,50616.75882603148,21.7433,21.7605,21.6919,21.6919,50616.7588
2011-09-23 15:00:00,25.31,25.39,25.31,25.33,40301.99914929817,21.7005,21.769,21.7005,21.7176,40301.9991
2011-09-23 15:05:00,25.34,25.42,25.3,25.39,101765.20629519354,21.7262,21.7948,21.6919,21.769,101765.2063
2011-09-23 15:10:00,25.39,25.52,25.38,25.48,114419.3960017014,21.769,21.8805,21.7605,21.8462,114419.396
2011-09-23 15:15:00,25.48,25.54,25.48,25.52,120267.97107613782,21.8462,21.8976,21.8462,21.8805,120267.9711
2011-09-23 15:20:00,25.51,25.58,25.51,25.56,103679.28541046364,21.8719,21.9319,21.8719,21.9148,103679.2854
2011-09-23 15:25:00,25.57,25.61,25.57,25.61,98575.07443641004,21.9234,21.9577,21.9234,21.9577,98575.0744
2011-09-23 15:30:00,25.6,25.66,25.6,25.66,219693.7473415568,21.9491,22.0005,21.9491,22.0005,219693.7473
2011-09-23 15:35:00,25.66,25.72,25.66,25.71,183113.5686941727,22.0005,22.052,22.0005,22.0434,183113.5687
2011-09-23 15:40:00,25.72,25.72,25.62,25.62,146958.74096129308,22.052,22.052,21.9662,21.9662,146958.741
2011-09-23 15:45:00,25.62,25.62,25.48,25.5,184602.2968949384,21.9662,21.9662,21.8462,21.8634,184602.2969
2011-09-23 15:50:00,25.5,25.5,25.45,25.46,182475.542322416,21.8634,21.8634,21.8205,21.8291,182475.5423
2011-09-23 15:55:00,25.46,25.57,25.46,25.55,197575.4997873245,21.8291,21.9234,21.8291,21.9062,197575.4998
2011-09-26 09:30:00,26.56,26.72,26.18,26.18,103785.62313908976,22.7722,22.9094,22.4464,22.4464,103785.6231
2011-09-26 09:35:00,26.15,26.38,26.04,26.24,152381.96512122502,22.4207,22.6179,22.3263,22.4978,152381.9651
2011-09-26 09:40:00,26.24,26.35,26.23,26.32,127073.58570820928,22.4978,22.5921,22.4892,22.5664,127073.5857
2011-09-26 09:45:00,26.32,26.32,26.23,26.26,148660.14461931094,22.5664,22.5664,22.4892,22.515,148660.1446
2011-09-26 09:50:00,26.24,26.25,25.95,25.99,66035.72947681838,22.4978,22.5064,22.2492,22.2835,66035.7295
2011-09-26 09:55:00,25.99,25.99,25.74,25.75,83368.77924287537,22.2835,22.2835,22.0691,22.0777,83368.7792
2011-09-26 10:00:00,25.75,25.85,25.67,25.8,87941.30157379838,22.0777,22.1634,22.0091,22.1206,87941.3016
2011-09-26 10:05:00,25.8,25.85,25.63,25.66,59974.47894512973,22.1206,22.1634,21.9748,22.0005,59974.4789
2011-09-26 10:10:00,25.66,25.7,25.53,25.59,175457.2522330923,22.0005,22.0348,21.8891,21.9405,175457.2522
2011-09-26 10:15:00,25.59,25.65,25.54,25.65,60506.16758826032,21.9405,21.992,21.8976,21.992,60506.1676
2011-09-26 10:20:00,25.66,25.89,25.6,25.83,105487.02679710762,22.0005,22.1977,21.9491,22.1463,105487.0268
2011-09-26 10:25:00,25.83,25.91,25.76,25.91,50616.75882603148,22.1463,22.2149,22.0863,22.2149,50616.7588
2011-09-26 10:30:00,25.92,25.92,25.77,25.79,65929.39174819225,22.2235,22.2235,22.0948,22.112,65929.3917
2011-09-26 10:35:00,25.79,25.85,25.69,25.74,48915.355168013615,22.112,22.1634,22.0263,22.0691,48915.3552
2011-09-26 10:40:00,25.74,25.86,25.64,25.86,69544.87452148022,22.0691,22.172,21.9834,22.172,69544.8745
2011-09-26 10:45:00,25.85,25.88,25.71,25.73,53913.22841344109,22.1634,22.1892,22.0434,22.0606,53913.2284
2011-09-26 10:50:00,25.72,25.98,25.72,25.96,106231.39089749043,22.052,22.2749,22.052,22.2578,106231.3909
2011-09-26 10:55:00,25.96,26.06,25.93,26.04,141322.8413441089,22.2578,22.3435,22.232,22.3263,141322.8413
2011-09-26 11:00:00,26.04,26.13,26.04,26.07,149510.84644831988,22.3263,22.4035,22.3263,22.3521,149510.8464
2011-09-26 11:05:00,26.09,26.19,26.08,26.14,78796.25691195237,22.3692,22.455,22.3606,22.4121,78796.2569
2011-09-26 11:10:00,26.13,26.21,26.0,26.11,101020.84219481071,22.4035,22.4721,22.292,22.3864,101020.8422
2011-09-26 11:15:00,26.11,26.26,26.11,26.2,70608.25180774138,22.3864,22.515,22.3864,22.4635,70608.2518
2011-09-26 11:20:00,26.19,26.25,26.11,26.22,66992.76903445342,22.455,22.5064,22.3864,22.4807,66992.769
2011-09-26 11:25:00,26.23,26.27,26.15,26.23,78370.9059974479,22.4892,22.5235,22.4207,22.4892,78370.906
2011-09-26 11:30:00,26.25,26.27,26.15,26.24,40940.02552105487,22.5064,22.5235,22.4207,22.4978,40940.0255
2011-09-26 11:35:00,26.25,26.32,26.16,26.29,66142.06720544449,22.5064,22.5664,22.4292,22.5407,66142.0672
2011-09-26 11:40:00,26.3,26.43,26.3,26.41,81561.0378562314,22.5493,22.6607,22.5493,22.6436,81561.0379
2011-09-26 11:45:00,26.41,26.43,26.33,26.35,53062.52658443216,22.6436,22.6607,22.575,22.5921,53062.5266
2011-09-26 11:50:00,26.35,26.36,26.2,26.31,57741.386643981285,22.5921,22.6007,22.4635,22.5578,57741.3866
2011-09-26 11:55:00,26.31,26.37,26.28,26.33,48170.9910676308,22.5578,22.6093,22.5321,22.575,48170.9911
2011-09-26 12:00:00,26.33,26.34,26.2,26.24,106018.7154402382,22.575,22.5836,22.4635,22.4978,106018.7154
2011-09-26 12:05:00,26.24,26.27,26.17,26.19,84219.48107188431,22.4978,22.5235,22.4378,22.455,84219.4811
2011-09-26 12:10:00,26.2,26.22,26.18,26.22,82411.73968524033,22.4635,22.4807,22.4464,22.4807,82411.7397
2011-09-26 12:15:00,26.22,26.26,26.19,26.24,36154.827732879625,22.4807,22.515,22.455,22.4978,36154.8277
2011-09-26 12:20:00,26.25,26.3,26.15,26.15,52530.83794130158,22.5064,22.5493,22.4207,22.4207,52530.8379
2011-09-26 12:25:00,26.16,26.16,26.09,26.15,48809.0174393875,22.4292,22.4292,22.3692,22.4207,48809.0174
2011-09-26 12:30:00,26.15,26.19,26.09,26.13,32539.344959591665,22.4207,22.455,22.3692,22.4035,32539.345
2011-09-26 12:35:00,26.14,26.14,26.08,26.09,46044.23649510847,22.4121,22.4121,22.3606,22.3692,46044.2365
2011-09-26 12:40:00,26.1,26.17,26.04,26.05,110484.9000425351,22.3778,22.4378,22.3263,22.3349,110484.9
2011-09-26 12:45:00,26.05,26.05,25.95,25.95,59017.43938749468,22.3349,22.3349,22.2492,22.2492,59017.4394
2011-09-26 12:50:00,25.95,25.98,25.9,25.91,69438.53679285411,22.2492,22.2749,22.2063,22.2149,69438.5368
2011-09-26 12:55:00,25.91,25.98,25.84,25.98,56678.00935772012,22.2149,22.2749,22.1549,22.2749,56678.0094
2011-09-26 13:00:00,25.98,25.98,25.77,25.77,108039.1322841344,22.2749,22.2749,22.0948,22.0948,108039.1323
2011-09-26 13:05:00,25.77,25.8,25.72,25.76,74968.09868141217,22.0948,22.1206,22.052,22.0863,74968.0987
2011-09-26 13:10:00,25.76,25.78,25.64,25.7,59017.43938749468,22.0863,22.1034,21.9834,22.0348,59017.4394
2011-09-26 13:15:00,25.72,25.8,25.67,25.75,61144.193960017015,22.052,22.1206,22.0091,22.0777,61144.194
2011-09-26 13:20:00,25.76,25.89,25.76,25.88,62951.935346661,22.0863,22.1977,22.0863,22.1892,62951.9353
2011-09-26 13:25:00,25.88,25.96,25.87,25.89,29030.199914929817,22.1892,22.2578,22.1806,22.1977,29030.1999
2011-09-26 13:30:00,25.9,26.01,25.85,25.91,68800.51042109741,22.2063,22.3006,22.1634,22.2149,68800.5104
2011-09-26 13:35:00,25.9,25.91,25.8,25.9,53487.87749893662,22.2063,22.2149,22.1206,22.2063,53487.8775
2011-09-26 13:40:00,25.9,25.91,25.8,25.82,49447.0438111442,22.2063,22.2149,22.1206,22.1377,49447.0438
2011-09-26 13:45:00,25.82,25.92,25.79,25.83,47426.62696724798,22.1377,22.2235,22.112,22.1463,47426.627
2011-09-26 13:50:00,25.83,25.94,25.82,25.94,52318.16248404935,22.1463,22.2406,22.1377,22.2406,52318.1625
2011-09-26 13:55:00,25.95,25.99,25.94,25.99,42003.40280731604,22.2492,22.2835,22.2406,22.2835,42003.4028
2011-09-26 14:00:00,25.99,26.11,25.95,26.1,124415.14249255636,22.2835,22.3864,22.2492,22.3778,124415.1425
2011-09-26 14:05:00,26.1,26.16,26.09,26.11,52743.51339855381,22.3778,22.4292,22.3692,22.3864,52743.5134
2011-09-26 14:10:00,26.11,26.15,26.08,26.11,49766.05699702255,22.3864,22.4207,22.3606,22.3864,49766.057
2011-09-26 14:15:00,26.11,26.2,26.08,26.17,79327.94555508294,22.3864,22.4635,22.3606,22.4378,79327.9456
2011-09-26 14:20:00,26.18,26.27,26.15,26.24,52849.85112717993,22.4464,22.5235,22.4207,22.4978,52849.8511
2011-09-26 14:25:00,26.25,26.27,26.19,26.25,53487.87749893662,22.5064,22.5235,22.455,22.5064,53487.8775
2011-09-26 14:30:00,26.24,26.42,26.19,26.42,77520.20416843897,22.4978,22.6521,22.455,22.6521,77520.2042
2011-09-26 14:35:00,26.42,26.45,26.37,26.38,54232.24159931944,22.6521,22.6779,22.6093,22.6179,54232.2416
2011-09-26 14:40:00,26.39,26.47,26.33,26.34,45299.87239472565,22.6264,22.695,22.575,22.5836,45299.8724
2011-09-26 14:45:00,26.34,26.4,26.34,26.35,54551.25478519779,22.5836,22.635,22.5836,22.5921,54551.2548
2011-09-26 14:50:00,26.34,26.35,26.28,26.31,48702.67971076138,22.5836,22.5921,22.5321,22.5578,48702.6797
2011-09-26 14:55:00,26.31,26.41,26.3,26.39,46788.60059549128,22.5578,22.6436,22.5493,22.6264,46788.6006
2011-09-26 15:00:00,26.4,26.51,26.39,26.49,69438.53679285411,22.635,22.7293,22.6264,22.7122,69438.5368
2011-09-26 15:05:00,26.48,26.48,26.38,26.44,57741.386643981285,22.7036,22.7036,22.6179,22.6693,57741.3866
2011-09-26 15:10:00,26.44,26.58,26.41,26.56,77307.52871118674,22.6693,22.7893,22.6436,22.7722,77307.5287
2011-09-26 15:15:00,26.56,26.59,26.52,26.59,73160.35729476818,22.7722,22.7979,22.7379,22.7979,73160.3573
2011-09-26 15:20:00,26.59,26.61,26.55,26.56,71777.96682262867,22.7979,22.8151,22.7636,22.7722,71777.9668
2011-09-26 15:25:00,26.57,26.62,26.55,26.61,81773.71331348363,22.7808,22.8236,22.7636,22.8151,81773.7133
2011-09-26 15:30:00,26.61,26.63,26.59,26.63,137282.00765631648,22.8151,22.8322,22.7979,22.8322,137282.0077
2011-09-26 15:35:00,26.63,26.8,26.63,26.8,177796.68226286687,22.8322,22.978,22.8322,22.978,177796.6823
2011-09-26 15:40:00,26.81,26.81,26.76,26.77,99744.78945129731,22.9865,22.9865,22.9437,22.9522,99744.7895
2011-09-26 15:45:00,26.76,26.85,26.76,26.81,134304.5512547852,22.9437,23.0208,22.9437,22.9865,134304.5513
2011-09-26 15:50:00,26.81,26.82,26.78,26.79,173330.49766056996,22.9865,22.9951,22.9608,22.9694,173330.4977
2011-09-26 15:55:00,26.79,26.8,26.74,26.74,373139.089749043,22.9694,22.978,22.9265,22.9265,373139.0897
2011-09-27 09:30:00,27.51,27.77,27.35,27.37,106018.7154402382,23.5867,23.8096,23.4495,23.4667,106018.7154
2011-09-27 09:35:00,27.34,27.4,27.13,27.16,101233.51765206296,23.4409,23.4924,23.2609,23.2866,101233.5177
2011-09-27 09:40:00,27.15,27.15,27.03,27.05,49128.03062526585,23.278,23.278,23.1752,23.1923,49128.0306
2011-09-27 09:45:00,27.03,27.22,27.02,27.2,40621.01233517652,23.1752,23.3381,23.1666,23.3209,40621.0123
2011-09-27 09:50:00,27.2,27.39,27.2,27.32,50085.0701829009,23.3209,23.4838,23.3209,23.4238,50085.0702
2011-09-27 09:55:00,27.32,27.36,27.29,27.31,20735.857082092727,23.4238,23.4581,23.3981,23.4152,20735.8571
2011-09-27 10:00:00,27.3,27.34,27.06,27.06,47107.61378136963,23.4066,23.4409,23.2009,23.2009,47107.6138
2011-09-27 10:05:00,27.07,27.1,26.9,26.99,115801.78647384093,23.2095,23.2352,23.0637,23.1409,115801.7865
2011-09-27 10:10:00,26.98,27.08,26.97,27.03,153764.35559336454,23.1323,23.218,23.1237,23.1752,153764.3556
2011-09-27 10:15:00,27.04,27.08,26.81,26.89,89004.67886005955,23.1837,23.218,22.9865,23.0551,89004.6789
2011-09-27 10:20:00,26.89,26.93,26.79,26.83,127711.61207996595,23.0551,23.0894,22.9694,23.0037,127711.6121
2011-09-27 10:25:00,26.82,26.93,26.79,26.87,52424.50021267546,22.9951,23.0894,22.9694,23.038,52424.5002
2011-09-27 10:30:00,26.87,26.98,26.87,26.98,43385.79327945555,23.038,23.1323,23.038,23.1323,43385.7933
2011-09-27 10:35:00,26.98,27.09,26.98,27.02,43598.468736707786,23.1323,23.2266,23.1323,23.1666,43598.4687
2011-09-27 10:40:00,27.01,27.06,26.97,27.01,29561.8885580604,23.158,23.2009,23.1237,23.158,29561.8886
2011-09-27 10:45:00,27.0,27.2,27.0,27.14,40514.674606550405,23.1494,23.3209,23.1494,23.2695,40514.6746
2011-09-27 10:50:00,27.15,27.34,27.12,27.33,90812.42024670354,23.278,23.4409,23.2523,23.4324,90812.4202
2011-09-27 10:55:00,27.33,27.39,27.31,27.38,42109.74053594216,23.4324,23.4838,23.4152,23.4752,42109.7405
2011-09-27 11:00:00,27.38,27.41,27.31,27.33,72735.00638026372,23.4752,23.501,23.4152,23.4324,72735.0064
2011-09-27 11:05:00,27.33,27.42,27.31,27.41,91450.44661846024,23.4324,23.5095,23.4152,23.501,91450.4466
2011-09-27 11:10:00,27.41,27.44,27.36,27.37,91875.7975329647,23.501,23.5267,23.4581,23.4667,91875.7975
2011-09-27 11:15:00,27.37,27.46,27.37,27.46,31688.64313058273,23.4667,23.5438,23.4667,23.5438,31688.6431
2011-09-27 11:20:00,27.45,27.46,27.33,27.41,45299.87239472565,23.5353,23.5438,23.4324,23.501,45299.8724
2011-09-27 11:25:00,27.42,27.47,27.32,27.4,123989.7915780519,23.5095,23.5524,23.4238,23.4924,123989.7916
2011-09-27 11:30:00,27.41,27.42,27.36,27.4,23500.63802637176,23.501,23.5095,23.4581,23.4924,23500.638
2011-09-27 11:35:00,27.4,27.46,27.36,27.36,27116.12079965972,23.4924,23.5438,23.4581,23.4581,27116.1208
2011-09-27 11:40:00,27.36,27.37,27.32,27.32,39344.95959166312,23.4581,23.4667,23.4238,23.4238,39344.9596
2011-09-27 11:45:00,27.32,27.32,27.24,27.26,21905.57209698001,23.4238,23.4238,23.3552,23.3724,21905.5721
2011-09-27 11:50:00,27.25,27.25,27.17,27.17,64547.001276052746,23.3638,23.3638,23.2952,23.2952,64547.0013
2011-09-27 11:55:00,27.17,27.27,27.16,27.24,46788.60059549128,23.2952,23.3809,23.2866,23.3552,46788.6006
2011-09-27 12:00:00,27.24,27.3,27.24,27.28,32858.35814547001,23.3552,23.4066,23.3552,23.3895,32858.3581
2011-09-27 12:05:00,27.28,27.33,27.26,27.31,53487.87749893662,23.3895,23.4324,23.3724,23.4152,53487.8775
2011-09-27 12:10:00,27.31,27.38,27.3,27.35,71352.61590812421,23.4152,23.4752,23.4066,23.4495,71352.6159
2011-09-27 12:15:00,27.35,27.36,27.27,27.28,49021.69289663973,23.4495,23.4581,23.3809,23.3895,49021.6929
2011-09-27 12:20:00,27.28,27.34,27.27,27.29,31369.629944704386,23.3895,23.4409,23.3809,23.3981,31369.6299
2011-09-27 12:25:00,27.3,27.3,27.24,27.26,14674.606550404083,23.4066,23.4066,23.3552,23.3724,14674.6066
2011-09-27 12:30:00,27.26,27.27,27.17,27.18,39557.63504891536,23.3724,23.3809,23.2952,23.3038,39557.635
2011-09-27 12:35:00,27.18,27.21,27.15,27.16,15844.321565291366,23.3038,23.3295,23.278,23.2866,15844.3216
2011-09-27 12:40:00,27.15,27.16,27.11,27.12,20523.18162484049,23.278,23.2866,23.2437,23.2523,20523.1816
2011-09-27 12:45:00,27.14,27.14,27.11,27.12,21161.2079965972,23.2695,23.2695,23.2437,23.2523,21161.208
2011-09-27 12:50:00,27.12,27.17,27.11,27.12,25627.39259889409,23.2523,23.2952,23.2437,23.2523,25627.3926
2011-09-27 12:55:00,27.12,27.18,27.12,27.17,43704.8064653339,23.2523,23.3038,23.2523,23.2952,43704.8065
2011-09-27 13:00:00,27.16,27.21,27.12,27.2,53062.52658443216,23.2866,23.3295,23.2523,23.3209,53062.5266
2011-09-27 13:05:00,27.2,27.24,27.17,27.23,39663.97277754147,23.3209,23.3552,23.2952,23.3466,39663.9728
2011-09-27 13:10:00,27.24,27.28,27.22,27.26,22118.247554232243,23.3552,23.3895,23.3381,23.3724,22118.2476
2011-09-27 13:15:00,27.27,27.31,27.24,27.31,34985.11271799234,23.3809,23.4152,23.3552,23.4152,34985.1127
2011-09-27 13:20:00,27.31,27.33,27.26,27.31,43385.79327945555,23.4152,23.4324,23.3724,23.4152,43385.7933
2011-09-27 13:25:00,27.31,27.38,27.28,27.29,48064.65333900468,23.4152,23.4752,23.3895,23.3981,48064.6533
2011-09-27 13:30:00,27.29,27.3,27.23,27.29,41578.05189281157,23.3981,23.4066,23.3466,23.3981,41578.0519
2011-09-27 13:35:00,27.29,27.41,27.26,27.4,48490.00425350915,23.3981,23.501,23.3724,23.4924,48490.0043
2011-09-27 13:40:00,27.4,27.44,27.36,27.41,122713.7388345385,23.4924,23.5267,23.4581,23.501,122713.7388
2011-09-27 13:45:00,27.42,27.48,27.42,27.45,59230.11484474692,23.5095,23.561,23.5095,23.5353,59230.1148
2011-09-27 13:50:00,27.45,27.54,27.45,27.53,76563.16461080391,23.5353,23.6124,23.5353,23.6038,76563.1646
2011-09-27 13:55:00,27.53,27.59,27.53,27.53,68906.84814972352,23.6038,23.6553,23.6038,23.6038,68906.8481
2011-09-27 14:00:00,27.53,27.59,27.53,27.58,51361.1229264143,23.6038,23.6553,23.6038,23.6467,51361.1229
2011-09-27 14:05:00,27.58,27.63,27.58,27.62,74861.76095278605,23.6467,23.6896,23.6467,23.681,74861.761
2011-09-27 14:10:00,27.62,27.7,27.61,27.68,65397.70310506168,23.681,23.7496,23.6724,23.7325,65397.7031
2011-09-27 14:15:00,27.69,27.7,27.63,27.69,58379.413015737984,23.741,23.7496,23.6896,23.741,58379.413
2011-09-27 14:20:00,27.69,27.73,27.6,27.61,53381.539770310505,23.741,23.7753,23.6639,23.6724,53381.5398
2011-09-27 14:25:00,27.62,27.68,27.61,27.61,51361.1229264143,23.681,23.7325,23.6724,23.6724,51361.1229
2011-09-27 14:30:00,27.61,27.73,27.6,27.7,78370.9059974479,23.6724,23.7753,23.6639,23.7496,78370.906
2011-09-27 14:35:00,27.7,27.75,27.64,27.64,59336.45257337303,23.7496,23.7925,23.6982,23.6982,59336.4526
2011-09-27 14:40:00,27.64,27.67,27.57,27.59,49766.05699702255,23.6982,23.7239,23.6381,23.6553,49766.057
2011-09-27 14:45:00,27.6,27.68,27.6,27.66,66567.41811994895,23.6639,23.7325,23.6639,23.7153,66567.4181
2011-09-27 14:50:00,27.67,27.75,27.65,27.72,87728.62611654615,23.7239,23.7925,23.7067,23.7668,87728.6261
2011-09-27 14:55:00,27.72,27.72,27.62,27.63,137601.02084219482,23.7668,23.7668,23.681,23.6896,137601.0208
2011-09-27 15:00:00,27.63,27.65,27.55,27.59,108251.80774138664,23.6896,23.7067,23.621,23.6553,108251.8077
2011-09-27 15:05:00,27.59,27.6,27.45,27.49,229795.83156103783,23.6553,23.6639,23.5353,23.5696,229795.8316
2011-09-27 15:10:00,27.49,27.52,27.29,27.32,150148.87282007656,23.5696,23.5953,23.3981,23.4238,150148.8728
2011-09-27 15:15:00,27.33,27.34,27.22,27.23,218205.01914079115,23.4324,23.4409,23.3381,23.3466,218205.0191
2011-09-27 15:20:00,27.23,27.23,27.09,27.13,166312.20757124628,23.3466,23.3466,23.2266,23.2609,166312.2076
2011-09-27 15:25:00,27.13,27.17,27.08,27.15,94746.91620586984,23.2609,23.2952,23.218,23.278,94746.9162
2011-09-27 15:30:00,27.15,27.22,27.11,27.22,121331.348362399,23.278,23.3381,23.2437,23.3381,121331.3484
2011-09-27 15:35:00,27.22,27.28,27.16,27.16,109421.52275627392,23.3381,23.3895,23.2866,23.2866,109421.5228
2011-09-27 15:40:00,27.15,27.2,27.09,27.19,108996.17184176946,23.278,23.3209,23.2266,23.3123,108996.1718
2011-09-27 15:45:00,27.18,27.19,27.02,27.06,172054.44491705656,23.3038,23.3123,23.1666,23.2009,172054.4449
2011-09-27 15:50:00,27.06,27.1,27.02,27.05,196937.47341556783,23.2009,23.2352,23.1666,23.1923,196937.4734
2011-09-27 15:55:00,27.05,27.18,27.01,27.16,301148.44746916206,23.1923,23.3038,23.158,23.2866,301148.4475
2011-09-28 09:30:00,27.29,27.29,27.0,27.16,51892.81156954488,23.3981,23.3981,23.1494,23.2866,51892.8116
2011-09-28 09:35:00,27.23,27.43,27.18,27.43,101552.5308379413,23.3466,23.5181,23.3038,23.5181,101552.5308
2011-09-28 09:40:00,27.43,27.6,27.39,27.59,47426.62696724798,23.5181,23.6639,23.4838,23.6553,47426.627
2011-09-28 09:45:00,27.58,27.66,27.54,27.6,43173.11782220332,23.6467,23.7153,23.6124,23.6639,43173.1178
2011-09-28 09:50:00,27.61,27.75,27.59,27.7,56571.671629094,23.6724,23.7925,23.6553,23.7496,56571.6716
2011-09-28 09:55:00,27.7,27.73,27.65,27.66,66673.75584857508,23.7496,23.7753,23.7067,23.7153,66673.7558
2011-09-28 10:00:00,27.65,27.66,27.49,27.57,45725.22330923012,23.7067,23.7153,23.5696,23.6381,45725.2233
2011-09-28 10:05:00,27.57,27.62,27.53,27.61,71139.94045087197,23.6381,23.681,23.6038,23.6724,71139.9405
2011-09-28 10:10:00,27.62,27.64,27.52,27.55,62313.9089749043,23.681,23.6982,23.5953,23.621,62313.909
2011-09-28 10:15:00,27.55,27.56,27.35,27.39,118353.89196086772,23.621,23.6296,23.4495,23.4838,118353.892
2011-09-28 10:20:00,27.4,27.49,27.38,27.38,73798.38366652488,23.4924,23.5696,23.4752,23.4752,73798.3837
2011-09-28 10:25:00,27.38,27.49,27.38,27.47,64015.31263292216,23.4752,23.5696,23.4752,23.5524,64015.3126
2011-09-28 10:30:00,27.49,27.51,27.35,27.39,89323.6920459379,23.5696,23.5867,23.4495,23.4838,89323.692
2011-09-28 10:35:00,27.4,27.49,27.37,27.4,44130.15737983837,23.4924,23.5696,23.4667,23.4924,44130.1574
2011-09-28 10:40:00,27.4,27.51,27.36,27.5,64866.014461931096,23.4924,23.5867,23.4581,23.5781,64866.0145
2011-09-28 10:45:00,27.5,27.59,27.47,27.57,108251.80774138664,23.5781,23.6553,23.5524,23.6381,108251.8077
2011-09-28 10:50:00,27.58,27.71,27.54,27.71,65716.71629094002,23.6467,23.7582,23.6124,23.7582,65716.7163
2011-09-28 10:55:00,27.72,27.75,27.63,27.65,56358.99617184177,23.7668,23.7925,23.6896,23.7067,56358.9962
2011-09-28 11:00:00,27.65,27.7,27.58,27.59,81773.71331348363,23.7067,23.7496,23.6467,23.6553,81773.7133
2011-09-28 11:05:00,27.59,27.66,27.54,27.59,117609.5278604849,23.6553,23.7153,23.6124,23.6553,117609.5279
2011-09-28 11:10:00,27.59,27.69,27.53,27.65,72947.68183751595,23.6553,23.741,23.6038,23.7067,72947.6818
2011-09-28 11:15:00,27.65,27.66,27.53,27.53,52849.85112717993,23.7067,23.7153,23.6038,23.6038,52849.8511
2011-09-28 11:20:00,27.53,27.56,27.48,27.55,58060.399829859634,23.6038,23.6296,23.561,23.621,58060.3998
2011-09-28 11:25:00,27.55,27.59,27.46,27.53,39344.95959166312,23.621,23.6553,23.5438,23.6038,39344.9596
2011-09-28 11:30:00,27.53,27.56,27.43,27.44,36580.17864738409,23.6038,23.6296,23.5181,23.5267,36580.1786
2011-09-28 11:35:00,27.44,27.58,27.4,27.57,108251.80774138664,23.5267,23.6467,23.4924,23.6381,108251.8077
2011-09-28 11:40:00,27.57,27.58,27.51,27.55,69013.18587834964,23.6381,23.6467,23.5867,23.621,69013.1859
2011-09-28 11:45:00,27.56,27.6,27.5,27.51,30093.577201190983,23.6296,23.6639,23.5781,23.5867,30093.5772
2011-09-28 11:50:00,27.51,27.52,27.43,27.46,98149.72352190556,23.5867,23.5953,23.5181,23.5438,98149.7235
2011-09-28 11:55:00,27.46,27.47,27.41,27.43,52849.85112717993,23.5438,23.5524,23.501,23.5181,52849.8511
2011-09-28 12:00:00,27.43,27.48,27.35,27.37,36580.17864738409,23.5181,23.561,23.4495,23.4667,36580.1786
2011-09-28 12:05:00,27.37,27.38,27.22,27.26,64972.35219055721,23.4667,23.4752,23.3381,23.3724,64972.3522
2011-09-28 12:10:00,27.26,27.31,27.25,27.28,33921.73543173118,23.3724,23.4152,23.3638,23.3895,33921.7354
2011-09-28 12:15:00,27.28,27.3,27.22,27.26,50829.434283283714,23.3895,23.4066,23.3381,23.3724,50829.4343
2011-09-28 12:20:00,27.25,27.33,27.23,27.23,52211.82475542323,23.3638,23.4324,23.3466,23.3466,52211.8248
2011-09-28 12:25:00,27.23,27.28,27.23,27.26,42641.42917907274,23.3466,23.3895,23.3466,23.3724,42641.4292
2011-09-28 12:30:00,27.26,27.29,27.22,27.22,19034.45342407486,23.3724,23.3981,23.3381,23.3381,19034.4534
2011-09-28 12:35:00,27.23,27.27,27.19,27.25,23500.63802637176,23.3466,23.3809,23.3123,23.3638,23500.638
2011-09-28 12:40:00,27.26,27.27,27.17,27.19,28285.835814547,23.3724,23.3809,23.2952,23.3123,28285.8358
2011-09-28 12:45:00,27.19,27.22,27.18,27.21,35304.12590387069,23.3123,23.3381,23.3038,23.3295,35304.1259
2011-09-28 12:50:00,27.21,27.25,27.19,27.22,24883.02849851128,23.3295,23.3638,23.3123,23.3381,24883.0285
2011-09-28 12:55:00,27.21,27.32,27.21,27.3,24245.00212675457,23.3295,23.4238,23.3295,23.4066,24245.0021
2011-09-28 13:00:00,27.3,27.3,27.2,27.22,23819.651212250108,23.4066,23.4066,23.3209,23.3381,23819.6512
2011-09-28 13:05:00,27.22,27.26,27.2,27.21,23500.63802637176,23.3381,23.3724,23.3209,23.3295,23500.638
2011-09-28 13:10:00,27.21,27.22,27.13,27.15,33496.38451722671,23.3295,23.3381,23.2609,23.278,33496.3845
2011-09-28 13:15:00,27.15,27.18,27.14,27.15,22224.58528285836,23.278,23.3038,23.2695,23.278,22224.5853
2011-09-28 13:20:00,27.15,27.18,27.11,27.17,33602.72224585283,23.278,23.3038,23.2437,23.2952,33602.7222
2011-09-28 13:25:00,27.17,27.17,27.09,27.14,31263.292216078265,23.2952,23.2952,23.2266,23.2695,31263.2922
2011-09-28 13:30:00,27.15,27.15,27.06,27.09,42109.74053594216,23.278,23.278,23.2009,23.2266,42109.7405
2011-09-28 13:35:00,27.09,27.17,27.08,27.12,37218.20501914079,23.2266,23.2952,23.218,23.2523,37218.205
2011-09-28 13:40:00,27.13,27.17,27.07,27.1,28285.835814547,23.2609,23.2952,23.2095,23.2352,28285.8358
2011-09-28 13:45:00,27.1,27.13,27.03,27.03,37430.880476393024,23.2352,23.2609,23.1752,23.1752,37430.8805
2011-09-28 13:50:00,27.04,27.08,26.99,26.99,44874.52148022119,23.1837,23.218,23.1409,23.1409,44874.5215
2011-09-28 13:55:00,26.99,26.99,26.89,26.93,46682.26286686517,23.1409,23.1409,23.0551,23.0894,46682.2629
2011-09-28 14:00:00,26.93,26.93,26.85,26.87,66035.72947681838,23.0894,23.0894,23.0208,23.038,66035.7295
2011-09-28 14:05:00,26.87,26.9,26.85,26.89,54125.90387069332,23.038,23.0637,23.0208,23.0551,54125.9039
2011-09-28 14:10:00,26.89,26.92,26.85,26.91,30199.9149298171,23.0551,23.0808,23.0208,23.0723,30199.9149
2011-09-28 14:15:00,26.91,26.98,26.89,26.95,39557.63504891536,23.0723,23.1323,23.0551,23.1066,39557.635
2011-09-28 14:20:00,26.96,27.0,26.9,27.0,34559.76180348788,23.1151,23.1494,23.0637,23.1494,34559.7618
2011-09-28 14:25:00,27.0,27.02,26.96,26.99,32326.66950233943,23.1494,23.1666,23.1151,23.1409,32326.6695
2011-09-28 14:30:00,26.99,27.09,26.94,27.09,30944.27903019992,23.1409,23.2266,23.098,23.2266,30944.279
2011-09-28 14:35:00,27.09,27.16,27.06,27.16,77839.21735431731,23.2266,23.2866,23.2009,23.2866,77839.2174
2011-09-28 14:40:00,27.16,27.21,27.15,27.16,24989.36622713739,23.2866,23.3295,23.278,23.2866,24989.3662
2011-09-28 14:45:00,27.17,27.17,27.06,27.07,34134.41088898341,23.2952,23.2952,23.2009,23.2095,34134.4109
2011-09-28 14:50:00,27.06,27.13,27.06,27.09,38600.59549128031,23.2009,23.2609,23.2009,23.2266,38600.5955
2011-09-28 14:55:00,27.09,27.18,27.07,27.14,31582.30540195661,23.2266,23.3038,23.2095,23.2695,31582.3054
2011-09-28 15:00:00,27.14,27.22,27.1,27.2,36261.16546150574,23.2695,23.3381,23.2352,23.3209,36261.1655
2011-09-28 15:05:00,27.2,27.22,27.16,27.22,30837.9413015738,23.3209,23.3381,23.2866,23.3381,30837.9413
2011-09-28 15:10:00,27.22,27.34,27.22,27.31,81667.37558485751,23.3381,23.4409,23.3381,23.4152,81667.3756
2011-09-28 15:15:00,27.32,27.33,27.22,27.22,85282.85835814547,23.4238,23.4324,23.3381,23.3381,85282.8584
2011-09-28 15:20:00,27.22,27.23,27.16,27.2,48596.34198213527,23.3381,23.3466,23.2866,23.3209,48596.342
2011-09-28 15:25:00,27.21,27.22,27.1,27.11,62739.25988940877,23.3295,23.3381,23.2352,23.2437,62739.2599
2011-09-28 15:30:00,27.11,27.11,27.04,27.04,79008.9323692046,23.2437,23.2437,23.1837,23.1837,79008.9324
2011-09-28 15:35:00,27.04,27.04,26.93,26.93,90706.0825180774,23.1837,23.1837,23.0894,23.0894,90706.0825
2011-09-28 15:40:00,26.93,26.96,26.92,26.92,88153.97703105061,23.0894,23.1151,23.0808,23.0808,88153.977
2011-09-28 15:45:00,26.92,26.93,26.74,26.79,202041.68438962143,23.0808,23.0894,22.9265,22.9694,202041.6844
2011-09-28 15:50:00,26.8,26.88,26.8,26.83,171948.10718843047,22.978,23.0465,22.978,23.0037,171948.1072
2011-09-28 15:55:00,26.84,26.87,26.82,26.85,166205.86984262016,23.0123,23.038,22.9951,23.0208,166205.8698
2011-09-29 09:30:00,27.17,27.28,27.08,27.22,92939.17481922588,23.2952,23.3895,23.218,23.3381,92939.1748
2011-09-29 09:35:00,27.24,27.28,27.04,27.1,127286.26116546152,23.3552,23.3895,23.1837,23.2352,127286.2612
2011-09-29 09:40:00,27.1,27.15,26.9,27.06,72096.98000850702,23.2352,23.278,23.0637,23.2009,72096.98
2011-09-29 09:45:00,27.07,27.11,26.86,26.87,58911.10165886857,23.2095,23.2437,23.0294,23.038,58911.1017
2011-09-29 09:50:00,26.87,26.87,26.65,26.65,59655.46575925138,23.038,23.038,22.8493,22.8493,59655.4658
2011-09-29 09:55:00,26.67,26.7,26.55,26.59,60825.180774138666,22.8665,22.8922,22.7636,22.7979,60825.1808
2011-09-29 10:00:00,26.59,26.68,26.43,26.52,90280.73160357296,22.7979,22.8751,22.6607,22.7379,90280.7316
2011-09-29 10:05:00,26.52,26.61,26.46,26.55,50935.77201190983,22.7379,22.8151,22.6864,22.7636,50935.772
2011-09-29 10:10:00,26.55,26.61,26.53,26.59,37005.52956188856,22.7636,22.8151,22.7465,22.7979,37005.5296
2011-09-29 10:15:00,26.59,26.59,26.4,26.46,99425.77626541896,22.7979,22.7979,22.635,22.6864,99425.7763
2011-09-29 10:20:00,26.46,26.47,26.28,26.31,52743.51339855381,22.6864,22.695,22.5321,22.5578,52743.5134
2011-09-29 10:25:00,26.31,26.33,26.1,26.11,63908.97490429605,22.5578,22.575,22.3778,22.3864,63908.9749
2011-09-29 10:30:00,26.11,26.11,25.96,25.96,106018.7154402382,22.3864,22.3864,22.2578,22.2578,106018.7154
2011-09-29 10:35:00,25.96,26.02,25.86,25.86,92513.8239047214,22.2578,22.3092,22.172,22.172,92513.8239
2011-09-29 10:40:00,25.86,25.88,25.76,25.77,100489.15355168014,22.172,22.1892,22.0863,22.0948,100489.1536
2011-09-29 10:45:00,25.75,25.77,25.6,25.64,64334.32581880051,22.0777,22.0948,21.9491,21.9834,64334.3258
2011-09-29 10:50:00,25.64,25.69,25.48,25.69,126754.57252233091,21.9834,22.0263,21.8462,22.0263,126754.5725
2011-09-29 10:55:00,25.69,25.84,25.64,25.78,65504.0408336878,22.0263,22.1549,21.9834,22.1034,65504.0408
2011-09-29 11:00:00,25.77,25.93,25.77,25.85,51786.47384091876,22.0948,22.232,22.0948,22.1634,51786.4738
2011-09-29 11:05:00,25.83,25.85,25.71,25.84,47958.315610378566,22.1463,22.1634,22.0434,22.1549,47958.3156
2011-09-29 11:10:00,25.85,25.89,25.64,25.81,110591.2377711612,22.1634,22.1977,21.9834,22.1291,110591.2378
2011-09-29 11:15:00,25.81,25.86,25.73,25.73,109846.8736707784,22.1291,22.172,22.0606,22.0606,109846.8737
2011-09-29 11:20:00,25.73,25.8,25.66,25.72,37324.54274776691,22.0606,22.1206,22.0005,22.052,37324.5427
2011-09-29 11:25:00,25.72,25.86,25.68,25.84,33390.04678860059,22.052,22.172,22.0177,22.1549,33390.0468
2011-09-29 11:30:00,25.84,25.88,25.8,25.88,50935.77201190983,22.1549,22.1892,22.1206,22.1892,50935.772
2011-09-29 11:35:00,25.87,25.96,25.83,25.84,68375.15950659294,22.1806,22.2578,22.1463,22.1549,68375.1595
2011-09-29 11:40:00,25.85,25.88,25.8,25.88,21161.2079965972,22.1634,22.1892,22.1206,22.1892,21161.208
2011-09-29 11:45:00,25.89,25.98,25.89,25.98,39770.31050616759,22.1977,22.2749,22.1977,22.2749,39770.3105
2011-09-29 11:50:00,25.98,26.04,25.91,25.91,44236.495108464485,22.2749,22.3263,22.2149,22.2149,44236.4951
2011-09-29 11:55:00,25.92,25.93,25.82,25.85,21692.896639727776,22.2235,22.232,22.1377,22.1634,21692.8966
2011-09-29 12:00:00,25.85,25.96,25.85,25.92,33283.70905997448,22.1634,22.2578,22.1634,22.2235,33283.7091
2011-09-29 12:05:00,25.92,25.92,25.8,25.8,33709.05997447894,22.2235,22.2235,22.1206,22.1206,33709.06
2011-09-29 12:10:00,25.8,25.88,25.8,25.8,16801.361122926413,22.1206,22.1892,22.1206,22.1206,16801.3611
2011-09-29 12:15:00,25.8,25.84,25.78,25.8,21692.896639727776,22.1206,22.1549,22.1034,22.1206,21692.8966
2011-09-29 12:20:00,25.8,25.92,25.8,25.91,47639.302424500216,22.1206,22.2235,22.1206,22.2149,47639.3024
2011-09-29 12:25:00,25.91,25.99,25.85,25.86,46788.60059549128,22.2149,22.2835,22.1634,22.172,46788.6006
2011-09-29 12:30:00,25.86,25.87,25.72,25.74,41684.38962143769,22.172,22.1806,22.052,22.0691,41684.3896
2011-09-29 12:35:00,25.75,25.75,25.62,25.66,44768.18375159507,22.0777,22.0777,21.9662,22.0005,44768.1838
2011-09-29 12:40:00,25.66,25.66,25.57,25.57,32964.69587409613,22.0005,22.0005,21.9234,21.9234,32964.6959
2011-09-29 12:45:00,25.57,25.67,25.55,25.64,28285.835814547,21.9234,22.0091,21.9062,21.9834,28285.8358
2011-09-29 12:50:00,25.64,25.69,25.61,25.66,29455.550829434284,21.9834,22.0263,21.9577,22.0005,29455.5508
2011-09-29 12:55:00,25.66,25.66,25.54,25.57,29455.550829434284,22.0005,22.0005,21.8976,21.9234,29455.5508
2011-09-29 13:00:00,25.57,25.62,25.52,25.62,36261.16546150574,21.9234,21.9662,21.8805,21.9662,36261.1655
2011-09-29 13:05:00,25.64,25.75,25.64,25.72,71139.94045087197,21.9834,22.0777,21.9834,22.052,71139.9405
2011-09-29 13:10:00,25.71,25.78,25.71,25.71,48596.34198213527,22.0434,22.1034,22.0434,22.0434,48596.342
2011-09-29 13:15:00,25.71,25.79,25.69,25.7,38919.608677158656,22.0434,22.112,22.0263,22.0348,38919.6087
2011-09-29 13:20:00,25.7,25.71,25.62,25.62,33177.37133134836,22.0348,22.0434,21.9662,21.9662,33177.3713
2011-09-29 13:25:00,25.62,25.64,25.5,25.52,36473.840918757975,21.9662,21.9834,21.8634,21.8805,36473.8409
2011-09-29 13:30:00,25.5,25.51,25.39,25.39,65397.70310506168,21.8634,21.8719,21.769,21.769,65397.7031
2011-09-29 13:35:00,25.4,25.42,25.23,25.24,83794.13015737984,21.7776,21.7948,21.6319,21.6404,83794.1302
2011-09-29 13:40:00,25.23,25.3,25.09,25.15,82943.42832837091,21.6319,21.6919,21.5118,21.5633,82943.4283
2011-09-29 13:45:00,25.16,25.18,25.04,25.18,168119.94895789027,21.5718,21.589,21.469,21.589,168119.949
2011-09-29 13:50:00,25.18,25.38,25.17,25.38,131539.77031050617,21.589,21.7605,21.5804,21.7605,131539.7703
2011-09-29 13:55:00,25.38,25.42,25.3,25.3,65397.70310506168,21.7605,21.7948,21.6919,21.6919,65397.7031
2011-09-29 14:00:00,25.29,25.32,25.11,25.11,71990.6422798809,21.6833,21.709,21.529,21.529,71990.6423
2011-09-29 14:05:00,25.11,25.12,25.0,25.03,96554.65759251385,21.529,21.5375,21.4347,21.4604,96554.6576
2011-09-29 14:10:00,25.02,25.03,24.84,24.87,99851.12717992344,21.4518,21.4604,21.2975,21.3232,99851.1272
2011-09-29 14:15:00,24.86,24.92,24.85,24.88,111122.9264142918,21.3146,21.3661,21.3061,21.3318,111122.9264
2011-09-29 14:20:00,24.88,24.88,24.8,24.88,61037.8562313909,21.3318,21.3318,21.2632,21.3318,61037.8562
2011-09-29 14:25:00,24.88,25.06,24.88,25.04,167588.26031475968,21.3318,21.4861,21.3318,21.469,167588.2603
2011-09-29 14:30:00,25.04,25.16,25.03,25.13,177052.3181624841,21.469,21.5718,21.4604,21.5461,177052.3182
2011-09-29 14:35:00,25.14,25.2,25.11,25.15,84113.1433432582,21.5547,21.6061,21.529,21.5633,84113.1433
2011-09-29 14:40:00,25.15,25.18,25.05,25.08,95810.293492131,21.5633,21.589,21.4775,21.5033,95810.2935
2011-09-29 14:45:00,25.07,25.15,25.07,25.11,97405.35942152276,21.4947,21.5633,21.4947,21.529,97405.3594
2011-09-29 14:50:00,25.11,25.14,25.02,25.12,88153.97703105061,21.529,21.5547,21.4518,21.5375,88153.977
2011-09-29 14:55:00,25.11,25.23,25.11,25.19,99213.10080816674,21.529,21.6319,21.529,21.5976,99213.1008
2011-09-29 15:00:00,25.19,25.21,25.01,25.01,118779.2428753722,21.5976,21.6147,21.4432,21.4432,118779.2429
2011-09-29 15:05:00,25.01,25.1,24.98,25.1,100914.5044661846,21.4432,21.5204,21.4175,21.5204,100914.5045
2011-09-29 15:10:00,25.1,25.24,25.1,25.19,151956.61420672055,21.5204,21.6404,21.5204,21.5976,151956.6142
2011-09-29 15:15:00,25.19,25.28,25.16,25.17,135155.25308379414,21.5976,21.6747,21.5718,21.5804,135155.2531
2011-09-29 15:20:00,25.17,25.23,25.16,25.22,136218.6303700553,21.5804,21.6319,21.5718,21.6233,136218.6304
2011-09-29 15:25:00,25.22,25.33,25.22,25.32,191833.26244151423,21.6233,21.7176,21.6233,21.709,191833.2624
2011-09-29 15:30:00,25.32,25.47,25.29,25.44,293066.7800935772,21.709,21.8376,21.6833,21.8119,293066.7801
2011-09-29 15:35:00,25.44,25.53,25.41,25.52,162590.3870693322,21.8119,21.8891,21.7862,21.8805,162590.3871
2011-09-29 15:40:00,25.52,25.52,25.33,25.42,255742.2373458103,21.8805,21.8805,21.7176,21.7948,255742.2373
2011-09-29 15:45:00,25.42,25.46,25.31,25.32,362186.30370055296,21.7948,21.8291,21.7005,21.709,362186.3037
2011-09-29 15:50:00,25.32,25.39,25.29,25.32,360378.562313909,21.709,21.769,21.6833,21.709,360378.5623
2011-09-29 15:55:00,25.32,25.48,25.31,25.48,645150.9995746491,21.709,21.8462,21.7005,21.8462,645150.9996
2011-09-30 09:30:00,25.16,25.17,24.9,25.01,46044.23649510847,21.5718,21.5804,21.3489,21.4432,46044.2365
2011-09-30 09:35:00,25.0,25.0,24.6,24.63,170353.0412590387,21.4347,21.4347,21.0917,21.1174,170353.0413
2011-09-30 09:40:00,24.64,24.81,24.57,24.8,76350.48915355168,21.126,21.2718,21.066,21.2632,76350.4892
2011-09-30 09:45:00,24.8,24.8,24.52,24.55,95916.63122075712,21.2632,21.2632,21.0231,21.0488,95916.6312
2011-09-30 09:50:00,24.55,24.76,24.51,24.73,70608.25180774138,21.0488,21.2289,21.0145,21.2032,70608.2518
2011-09-30 09:55:00,24.72,24.73,24.47,24.48,99319.43853679286,21.1946,21.2032,20.9802,20.9888,99319.4385
2011-09-30 10:00:00,24.47,24.59,24.42,24.48,168332.6244151425,20.9802,21.0831,20.9374,20.9888,168332.6244
2011-09-30 10:05:00,24.48,24.71,24.48,24.69,110484.9000425351,20.9888,21.186,20.9888,21.1689,110484.9
2011-09-30 10:10:00,24.7,24.81,24.69,24.77,85920.88472990217,21.1774,21.2718,21.1689,21.2375,85920.8847
2011-09-30 10:15:00,24.77,24.91,24.77,24.89,156103.7856231391,21.2375,21.3575,21.2375,21.3403,156103.7856
2011-09-30 10:20:00,24.89,24.93,24.8,24.81,67205.44449170565,21.3403,21.3746,21.2632,21.2718,67205.4445
2011-09-30 10:25:00,24.8,24.81,24.71,24.74,70927.26499361974,21.2632,21.2718,21.186,21.2117,70927.265
2011-09-30 10:30:00,24.75,24.78,24.67,24.69,143236.920459379,21.2203,21.246,21.1517,21.1689,143236.9205
2011-09-30 10:35:00,24.69,24.8,24.6,24.6,66142.06720544449,21.1689,21.2632,21.0917,21.0917,66142.0672
2011-09-30 10:40:00,24.6,24.64,24.55,24.63,63908.97490429605,21.0917,21.126,21.0488,21.1174,63908.9749
2011-09-30 10:45:00,24.62,24.64,24.58,24.63,36686.51637601021,21.1089,21.126,21.0746,21.1174,36686.5164
2011-09-30 10:50:00,24.63,24.77,24.62,24.73,34666.09953211399,21.1174,21.2375,21.1089,21.2032,34666.0995
2011-09-30 10:55:00,24.74,24.81,24.67,24.69,51573.79838366653,21.2117,21.2718,21.1517,21.1689,51573.7984
2011-09-30 11:00:00,24.68,24.7,24.63,24.68,62632.92216078265,21.1603,21.1774,21.1174,21.1603,62632.9222
2011-09-30 11:05:00,24.68,24.7,24.57,24.66,69225.86133560188,21.1603,21.1774,21.066,21.1431,69225.8613
2011-09-30 11:10:00,24.66,24.76,24.64,24.74,105380.6890684815,21.1431,21.2289,21.126,21.2117,105380.6891
2011-09-30 11:15:00,24.74,24.82,24.69,24.72,183645.25733730328,21.2117,21.2803,21.1689,21.1946,183645.2573
2011-09-30 11:20:00,24.71,24.88,24.71,24.81,55295.6188855806,21.186,21.3318,21.186,21.2718,55295.6189
2011-09-30 11:25:00,24.82,24.84,24.76,24.77,33283.70905997448,21.2803,21.2975,21.2289,21.2375,33283.7091
2011-09-30 11:30:00,24.78,24.83,24.77,24.78,75393.44959591664,21.246,21.2889,21.2375,21.246,75393.4496
2011-09-30 11:35:00,24.78,24.82,24.74,24.74,51148.44746916206,21.246,21.2803,21.2117,21.2117,51148.4475
2011-09-30 11:40:00,24.73,24.78,24.69,24.72,43066.7800935772,21.2032,21.246,21.1689,21.1946,43066.7801
2011-09-30 11:45:00,24.72,24.72,24.66,24.71,39770.31050616759,21.1946,21.1946,21.1431,21.186,39770.3105
2011-09-30 11:50:00,24.71,24.74,24.54,24.61,50616.75882603148,21.186,21.2117,21.0403,21.1003,50616.7588
2011-09-30 11:55:00,24.61,24.64,24.58,24.62,30412.590387069333,21.1003,21.126,21.0746,21.1089,30412.5904
2011-09-30 12:00:00,24.61,24.71,24.61,24.69,33390.04678860059,21.1003,21.186,21.1003,21.1689,33390.0468
2011-09-30 12:05:00,24.7,24.73,24.61,24.62,25733.730327520207,21.1774,21.2032,21.1003,21.1089,25733.7303
2011-09-30 12:10:00,24.62,24.64,24.59,24.61,26159.08124202468,21.1089,21.126,21.0831,21.1003,26159.0812
2011-09-30 12:15:00,24.62,24.63,24.57,24.62,29880.90174393875,21.1089,21.1174,21.066,21.1089,29880.9017
2011-09-30 12:20:00,24.61,24.66,24.61,24.66,22437.260740110592,21.1003,21.1431,21.1003,21.1431,22437.2607
2011-09-30 12:25:00,24.67,24.69,24.64,24.67,22437.260740110592,21.1517,21.1689,21.126,21.1517,22437.2607
2011-09-30 12:30:00,24.67,24.67,24.56,24.57,54338.579327945554,21.1517,21.1517,21.0574,21.066,54338.5793
2011-09-30 12:35:00,24.56,24.58,24.44,24.48,86771.5865589111,21.0574,21.0746,20.9545,20.9888,86771.5866
2011-09-30 12:40:00,24.49,24.49,24.41,24.44,29987.239472564863,20.9974,20.9974,20.9288,20.9545,29987.2395
2011-09-30 12:45:00,24.44,24.46,24.38,24.39,42428.7537218205,20.9545,20.9717,20.9031,20.9117,42428.7537
2011-09-30 12:50:00,24.4,24.41,24.33,24.33,57741.386643981285,20.9202,20.9288,20.8602,20.8602,57741.3866
2011-09-30 12:55:00,24.33,24.34,24.3,24.31,35729.47681837516,20.8602,20.8688,20.8345,20.8431,35729.4768
2011-09-30 13:00:00,24.3,24.32,24.25,24.31,66248.40493407061,20.8345,20.8516,20.7916,20.8431,66248.4049
2011-09-30 13:05:00,24.32,24.39,24.31,24.37,50616.75882603148,20.8516,20.9117,20.8431,20.8945,50616.7588
2011-09-30 13:10:00,24.36,24.39,24.34,24.38,40940.02552105487,20.8859,20.9117,20.8688,20.9031,40940.0255
2011-09-30 13:15:00,24.39,24.44,24.36,24.44,89323.6920459379,20.9117,20.9545,20.8859,20.9545,89323.692
2011-09-30 13:20:00,24.44,24.44,24.36,24.38,37111.867290514674,20.9545,20.9545,20.8859,20.9031,37111.8673
2011-09-30 13:25:00,24.38,24.41,24.37,24.37,27328.79625691195,20.9031,20.9288,20.8945,20.8945,27328.7963
2011-09-30 13:30:00,24.37,24.46,24.36,24.46,23713.31348362399,20.8945,20.9717,20.8859,20.9717,23713.3135
2011-09-30 13:35:00,24.47,24.47,24.38,24.39,41897.06507868992,20.9802,20.9802,20.9031,20.9117,41897.0651
2011-09-30 13:40:00,24.4,24.4,24.29,24.31,30944.27903019992,20.9202,20.9202,20.8259,20.8431,30944.279
2011-09-30 13:45:00,24.31,24.38,24.31,24.38,65078.68991918333,20.8431,20.9031,20.8431,20.9031,65078.6899
2011-09-30 13:50:00,24.38,24.44,24.38,24.43,33071.033602722244,20.9031,20.9545,20.9031,20.946,33071.0336
2011-09-30 13:55:00,24.43,24.49,24.42,24.46,336984.2620161633,20.946,20.9974,20.9374,20.9717,336984.262
2011-09-30 14:00:00,24.46,24.48,24.43,24.45,175988.94087622288,20.9717,20.9888,20.946,20.9631,175988.9409
2011-09-30 14:05:00,24.45,24.47,24.43,24.44,206401.5312632922,20.9631,20.9802,20.946,20.9545,206401.5313
2011-09-30 14:10:00,24.44,24.44,24.38,24.39,53275.20204168439,20.9545,20.9545,20.9031,20.9117,53275.202
2011-09-30 14:15:00,24.38,24.43,24.37,24.39,52318.16248404935,20.9031,20.946,20.8945,20.9117,52318.1625
2011-09-30 14:20:00,24.39,24.39,24.32,24.33,56465.333900467886,20.9117,20.9117,20.8516,20.8602,56465.3339
2011-09-30 14:25:00,24.33,24.36,24.27,24.31,86665.24883028498,20.8602,20.8859,20.8088,20.8431,86665.2488
2011-09-30 14:30:00,24.3,24.35,24.28,24.33,36792.85410463632,20.8345,20.8774,20.8173,20.8602,36792.8541
2011-09-30 14:35:00,24.33,24.33,24.23,24.32,55508.29434283284,20.8602,20.8602,20.7745,20.8516,55508.2943
2011-09-30 14:40:00,24.32,24.4,24.32,24.38,42216.07826456827,20.8516,20.9202,20.8516,20.9031,42216.0783
2011-09-30 14:45:00,24.38,24.39,24.33,24.37,28073.160357294768,20.9031,20.9117,20.8602,20.8945,28073.1604
2011-09-30 14:50:00,24.37,24.37,24.27,24.3,48915.355168013615,20.8945,20.8945,20.8088,20.8345,48915.3552
2011-09-30 14:55:00,24.3,24.43,24.3,24.38,60825.180774138666,20.8345,20.946,20.8345,20.9031,60825.1808
2011-09-30 15:00:00,24.38,24.38,24.28,24.33,46469.58740961293,20.9031,20.9031,20.8173,20.8602,46469.5874
2011-09-30 15:05:00,24.33,24.44,24.3,24.4,58060.399829859634,20.8602,20.9545,20.8345,20.9202,58060.3998
2011-09-30 15:10:00,24.4,24.49,24.39,24.45,184283.28370906,20.9202,20.9974,20.9117,20.9631,184283.2837
2011-09-30 15:15:00,24.45,24.5,24.44,24.46,118672.90514674608,20.9631,21.006,20.9545,20.9717,118672.9051
2011-09-30 15:20:00,24.46,24.5,24.39,24.41,77307.52871118674,20.9717,21.006,20.9117,20.9288,77307.5287
2011-09-30 15:25:00,24.39,24.43,24.34,24.34,78477.24372607401,20.9117,20.946,20.8688,20.8688,78477.2437
2011-09-30 15:30:00,24.34,24.38,24.29,24.32,101339.85538068908,20.8688,20.9031,20.8259,20.8516,101339.8554
2011-09-30 15:35:00,24.31,24.33,24.27,24.29,134836.23989791577,20.8431,20.8602,20.8088,20.8259,134836.2399
2011-09-30 15:40:00,24.29,24.44,24.29,24.42,125797.53296469589,20.8259,20.9545,20.8259,20.9374,125797.533
2011-09-30 15:45:00,24.42,24.44,24.37,24.37,331454.7001276053,20.9374,20.9545,20.8945,20.8945,331454.7001
2011-09-30 15:50:00,24.37,24.38,24.27,24.3,307847.7243726074,20.8945,20.9031,20.8088,20.8345,307847.7244
2011-09-30 15:55:00,24.31,24.31,24.21,24.21,355806.039982986,20.8431,20.8431,20.7573,20.7573,355806.04
2011-10-03 09:30:00,24.14,24.23,24.01,24.01,69970.22543598468,20.6973,20.7745,20.5858,20.5858,69970.2254
2011-10-03 09:35:00,24.05,24.14,24.01,24.01,70714.58953636751,20.6201,20.6973,20.5858,20.5858,70714.5895
2011-10-03 09:40:00,24.01,24.06,23.99,24.0,113462.35644406636,20.5858,20.6287,20.5687,20.5773,113462.3564
2011-10-03 09:45:00,23.99,24.07,23.82,23.83,105699.70225435986,20.5687,20.6373,20.4229,20.4315,105699.7023
2011-10-03 09:50:00,23.83,23.91,23.67,23.71,114844.74691620588,20.4315,20.5001,20.2943,20.3286,114844.7469
2011-10-03 09:55:00,23.71,23.77,23.69,23.73,108145.47001276052,20.3286,20.3801,20.3115,20.3458,108145.47
2011-10-03 10:00:00,23.72,24.04,23.71,23.79,157379.8383666525,20.3372,20.6116,20.3286,20.3972,157379.8384
2011-10-03 10:05:00,23.79,24.08,23.79,24.06,178541.04636324968,20.3972,20.6459,20.3972,20.6287,178541.0464
2011-10-03 10:10:00,24.06,24.09,24.01,24.06,128455.9761803488,20.6287,20.6544,20.5858,20.6287,128455.9762
2011-10-03 10:15:00,24.06,24.07,23.93,23.93,106231.39089749043,20.6287,20.6373,20.5173,20.5173,106231.3909
2011-10-03 10:20:00,23.93,23.97,23.77,23.79,113781.3696299447,20.5173,20.5516,20.3801,20.3972,113781.3696
2011-10-03 10:25:00,23.78,23.83,23.68,23.78,205763.5048915356,20.3886,20.4315,20.3029,20.3886,205763.5049
2011-10-03 10:30:00,23.78,23.8,23.63,23.63,134198.2135261591,20.3886,20.4058,20.26,20.26,134198.2135
2011-10-03 10:35:00,23.63,23.63,23.5,23.61,245321.13994045087,20.26,20.26,20.1486,20.2429,245321.1399
2011-10-03 10:40:00,23.61,23.72,23.54,23.71,100914.5044661846,20.2429,20.3372,20.1829,20.3286,100914.5045
2011-10-03 10:45:00,23.72,23.76,23.68,23.73,151212.25010633774,20.3372,20.3715,20.3029,20.3458,151212.2501
2011-10-03 10:50:00,23.73,23.75,23.59,23.71,187792.42875372185,20.3458,20.3629,20.2257,20.3286,187792.4288
2011-10-03 10:55:00,23.71,23.75,23.6,23.6,242343.6835389196,20.3286,20.3629,20.2343,20.2343,242343.6835
2011-10-03 11:00:00,23.6,23.7,23.53,23.7,111335.60187154404,20.2343,20.3201,20.1743,20.3201,111335.6019
2011-10-03 11:05:00,23.7,23.76,23.64,23.72,228732.4542747767,20.3201,20.3715,20.2686,20.3372,228732.4543
2011-10-03 11:10:00,23.72,23.8,23.7,23.71,90280.73160357296,20.3372,20.4058,20.3201,20.3286,90280.7316
2011-10-03 11:15:00,23.71,23.81,23.7,23.81,128881.32709485326,20.3286,20.4144,20.3201,20.4144,128881.3271
2011-10-03 11:20:00,23.81,23.9,23.81,23.86,137601.02084219482,20.4144,20.4915,20.4144,20.4572,137601.0208
2011-10-03 11:25:00,23.86,24.06,23.84,24.04,144831.98638877075,20.4572,20.6287,20.4401,20.6116,144831.9864
2011-10-03 11:30:00,24.03,24.1,23.97,24.06,70820.92726499362,20.603,20.663,20.5516,20.6287,70820.9273
2011-10-03 11:35:00,24.07,24.15,24.04,24.13,113675.0319013186,20.6373,20.7059,20.6116,20.6887,113675.0319
2011-10-03 11:40:00,24.13,24.15,24.02,24.02,280837.9413015738,20.6887,20.7059,20.5944,20.5944,280837.9413
2011-10-03 11:45:00,24.02,24.07,23.96,24.01,87090.59974478945,20.5944,20.6373,20.543,20.5858,87090.5997
2011-10-03 11:50:00,24.01,24.2,24.0,24.18,59017.43938749468,20.5858,20.7488,20.5773,20.7316,59017.4394
2011-10-03 11:55:00,24.2,24.27,24.19,24.26,79008.9323692046,20.7488,20.8088,20.7402,20.8002,79008.9324
2011-10-03 12:00:00,24.27,24.29,24.22,24.22,92194.81071884304,20.8088,20.8259,20.7659,20.7659,92194.8107
2011-10-03 12:05:00,24.23,24.26,24.16,24.16,29242.87537218205,20.7745,20.8002,20.7145,20.7145,29242.8754
2011-10-03 12:10:00,24.16,24.18,24.07,24.08,51254.78519778818,20.7145,20.7316,20.6373,20.6459,51254.7852
2011-10-03 12:15:00,24.08,24.09,23.95,23.96,105912.37771161208,20.6459,20.6544,20.5344,20.543,105912.3777
2011-10-03 12:20:00,23.96,23.96,23.9,23.92,75287.11186729051,20.543,20.543,20.4915,20.5087,75287.1119
2011-10-03 12:25:00,23.92,23.93,23.83,23.84,67311.78222033178,20.5087,20.5173,20.4315,20.4401,67311.7822
2011-10-03 12:30:00,23.85,23.9,23.85,23.88,53062.52658443216,20.4487,20.4915,20.4487,20.4744,53062.5266
2011-10-03 12:35:00,23.88,23.91,23.81,23.9,33177.37133134836,20.4744,20.5001,20.4144,20.4915,33177.3713
2011-10-03 12:40:00,23.9,23.93,23.86,23.88,38387.92003402807,20.4915,20.5173,20.4572,20.4744,38387.92
2011-10-03 12:45:00,23.88,23.89,23.75,23.75,36473.840918757975,20.4744,20.483,20.3629,20.3629,36473.8409
2011-10-03 12:50:00,23.75,23.76,23.62,23.63,47639.302424500216,20.3629,20.3715,20.2515,20.26,47639.3024
2011-10-03 12:55:00,23.63,23.65,23.61,23.64,34453.42407486176,20.26,20.2772,20.2429,20.2686,34453.4241
2011-10-03 13:00:00,23.64,23.64,23.5,23.5,39451.29732028924,20.2686,20.2686,20.1486,20.1486,39451.2973
2011-10-03 13:05:00,23.49,23.51,23.47,23.49,56784.34708634624,20.14,20.1572,20.1229,20.14,56784.3471
2011-10-03 13:10:00,23.49,23.5,23.43,23.44,33921.73543173118,20.14,20.1486,20.0886,20.0971,33921.7354
2011-10-03 13:15:00,23.43,23.44,23.38,23.44,58485.7507443641,20.0886,20.0971,20.0457,20.0971,58485.7507
2011-10-03 13:20:00,23.45,23.46,23.41,23.43,24670.35304125904,20.1057,20.1143,20.0714,20.0886,24670.353
2011-10-03 13:25:00,23.42,23.45,23.39,23.45,34028.07316035729,20.08,20.1057,20.0543,20.1057,34028.0732
2011-10-03 13:30:00,23.46,23.51,23.41,23.41,45725.22330923012,20.1143,20.1572,20.0714,20.0714,45725.2233
2011-10-03 13:35:00,23.4,23.43,23.33,23.36,50510.42109740536,20.0628,20.0886,20.0028,20.0285,50510.4211
2011-10-03 13:40:00,23.37,23.44,23.37,23.42,41578.05189281157,20.0371,20.0971,20.0371,20.08,41578.0519
2011-10-03 13:45:00,23.41,23.43,23.36,23.39,58804.76393024245,20.0714,20.0886,20.0285,20.0543,58804.7639
2011-10-03 13:50:00,23.38,23.43,23.29,23.33,43385.79327945555,20.0457,20.0886,19.9685,20.0028,43385.7933
2011-10-03 13:55:00,23.34,23.45,23.34,23.44,48809.0174393875,20.0114,20.1057,20.0114,20.0971,48809.0174
2011-10-03 14:00:00,23.45,23.47,23.4,23.43,36367.50319013186,20.1057,20.1229,20.0628,20.0886,36367.5032
2011-10-03 14:05:00,23.43,23.52,23.43,23.5,60506.16758826032,20.0886,20.1657,20.0886,20.1486,60506.1676
2011-10-03 14:10:00,23.51,23.52,23.44,23.47,35729.47681837516,20.1572,20.1657,20.0971,20.1229,35729.4768
2011-10-03 14:15:00,23.47,23.48,23.4,23.41,34666.09953211399,20.1229,20.1314,20.0628,20.0714,34666.0995
2011-10-03 14:20:00,23.41,23.44,23.4,23.43,34453.42407486176,20.0714,20.0971,20.0628,20.0886,34453.4241
2011-10-03 14:25:00,23.43,23.45,23.31,23.33,63483.62398979158,20.0886,20.1057,19.9857,20.0028,63483.624
2011-10-03 14:30:00,23.33,23.34,23.26,23.31,67630.79540621012,20.0028,20.0114,19.9428,19.9857,67630.7954
2011-10-03 14:35:00,23.29,23.3,23.22,23.26,75287.11186729051,19.9685,19.9771,19.9085,19.9428,75287.1119
2011-10-03 14:40:00,23.26,23.26,23.15,23.17,123883.4538494258,19.9428,19.9428,19.8485,19.8656,123883.4538
2011-10-03 14:45:00,23.17,23.17,23.06,23.11,97192.68396427052,19.8656,19.8656,19.7713,19.8142,97192.684
2011-10-03 14:50:00,23.11,23.11,23.03,23.04,135899.61718417695,19.8142,19.8142,19.7456,19.7542,135899.6172
2011-10-03 14:55:00,23.05,23.13,23.04,23.12,144193.96001701403,19.7628,19.8313,19.7542,19.8228,144193.96
2011-10-03 15:00:00,23.11,23.12,23.06,23.11,205125.4785197788,19.8142,19.8228,19.7713,19.8142,205125.4785
2011-10-03 15:05:00,23.11,23.12,23.05,23.06,194066.3547426627,19.8142,19.8228,19.7628,19.7713,194066.3547
2011-10-03 15:10:00,23.05,23.05,22.97,22.98,190450.8719693748,19.7628,19.7628,19.6942,19.7027,190450.872
2011-10-03 15:15:00,22.98,23.01,22.94,22.97,138558.06039982988,19.7027,19.7285,19.6684,19.6942,138558.0604
2011-10-03 15:20:00,22.96,22.98,22.92,22.93,127817.9498085921,19.6856,19.7027,19.6513,19.6599,127817.9498
2011-10-03 15:25:00,22.93,22.94,22.86,22.89,169821.35261590814,19.6599,19.6684,19.5999,19.6256,169821.3526
2011-10-03 15:30:00,22.89,22.92,22.81,22.89,292960.4423649511,19.6256,19.6513,19.557,19.6256,292960.4424
2011-10-03 15:35:00,22.89,23.01,22.86,23.0,173755.84857507443,19.6256,19.7285,19.5999,19.7199,173755.8486
2011-10-03 15:40:00,23.0,23.01,22.88,22.93,249787.32454274772,19.7199,19.7285,19.617,19.6599,249787.3245
2011-10-03 15:45:00,22.92,23.05,22.91,23.04,338472.990216929,19.6513,19.7628,19.6427,19.7542,338472.9902
2011-10-03 15:50:00,23.03,23.04,22.95,22.96,329859.6341982135,19.7456,19.7542,19.677,19.6856,329859.6342
2011-10-03 15:55:00,22.96,22.98,22.85,22.86,352934.92131008086,19.6856,19.7027,19.5913,19.5999,352934.9213
2011-10-04 09:30:00,22.81,23.02,22.66,22.96,154296.0442364951,19.557,19.737,19.4284,19.6856,154296.0442
2011-10-04 09:35:00,22.96,23.16,22.9,23.13,70076.56316461081,19.6856,19.8571,19.6341,19.8313,70076.5632
2011-10-04 09:40:00,23.12,23.24,22.91,22.93,64972.35219055721,19.8228,19.9257,19.6427,19.6599,64972.3522
2011-10-04 09:45:00,22.9,22.97,22.78,22.79,56890.68481497235,19.6341,19.6942,19.5313,19.5398,56890.6848
2011-10-04 09:50:00,22.79,22.79,22.54,22.57,57528.71118672905,19.5398,19.5398,19.3255,19.3512,57528.7112
2011-10-04 09:55:00,22.57,22.59,22.43,22.48,141110.16588685667,19.3512,19.3684,19.2312,19.274,141110.1659
2011-10-04 10:00:00,22.48,22.62,22.47,22.57,221714.164185453,19.274,19.3941,19.2655,19.3512,221714.1642
2011-10-04 10:05:00,22.57,22.73,22.48,22.67,175457.2522330923,19.3512,19.4884,19.274,19.437,175457.2522
2011-10-04 10:10:00,22.67,22.79,22.6,22.72,129413.01573798383,19.437,19.5398,19.3769,19.4798,129413.0157
2011-10-04 10:15:00,22.7,22.85,22.68,22.81,104955.33815397703,19.4627,19.5913,19.4455,19.557,104955.3382
2011-10-04 10:20:00,22.81,22.81,22.56,22.57,127605.27435133986,19.557,19.557,19.3426,19.3512,127605.2744
2011-10-04 10:25:00,22.56,22.66,22.56,22.62,89430.02977456401,19.3426,19.4284,19.3426,19.3941,89430.0298
2011-10-04 10:30:00,22.62,22.8,22.57,22.68,58060.399829859634,19.3941,19.5484,19.3512,19.4455,58060.3998
2011-10-04 10:35:00,22.67,22.81,22.64,22.81,57209.6980008507,19.437,19.557,19.4112,19.557,57209.698
2011-10-04 10:40:00,22.8,22.94,22.8,22.91,89430.02977456401,19.5484,19.6684,19.5484,19.6427,89430.0298
2011-10-04 10:45:00,22.92,23.02,22.8,23.0,340068.0561463207,19.6513,19.737,19.5484,19.7199,340068.0561
2011-10-04 10:50:00,23.0,23.01,22.91,22.96,59017.43938749468,19.7199,19.7285,19.6427,19.6856,59017.4394
2011-10-04 10:55:00,22.96,23.01,22.91,22.98,73054.01956614207,19.6856,19.7285,19.6427,19.7027,73054.0196
2011-10-04 11:00:00,22.99,23.03,22.92,23.02,50616.75882603148,19.7113,19.7456,19.6513,19.737,50616.7588
2011-10-04 11:05:00,23.02,23.1,22.99,23.1,120693.32199064227,19.737,19.8056,19.7113,19.8056,120693.322
2011-10-04 11:10:00,23.1,23.21,23.1,23.12,112611.65461505744,19.8056,19.8999,19.8056,19.8228,112611.6546
2011-10-04 11:15:00,23.13,23.13,23.0,23.01,58592.08847299022,19.8313,19.8313,19.7199,19.7285,58592.0885
2011-10-04 11:20:00,23.0,23.06,22.99,23.02,140365.80178647384,19.7199,19.7713,19.7113,19.737,140365.8018
2011-10-04 11:25:00,23.02,23.1,23.01,23.09,155891.11016588687,19.737,19.8056,19.7285,19.7971,155891.1102
2011-10-04 11:30:00,23.09,23.11,23.02,23.09,124840.49340706084,19.7971,19.8142,19.737,19.7971,124840.4934
2011-10-04 11:35:00,23.09,23.12,23.04,23.08,75393.44959591664,19.7971,19.8228,19.7542,19.7885,75393.4496
2011-10-04 11:40:00,23.08,23.19,23.08,23.19,52318.16248404935,19.7885,19.8828,19.7885,19.8828,52318.1625
2011-10-04 11:45:00,23.18,23.2,23.1,23.19,47320.28923862187,19.8742,19.8914,19.8056,19.8828,47320.2892
2011-10-04 11:50:00,23.19,23.33,23.19,23.32,65504.0408336878,19.8828,20.0028,19.8828,19.9943,65504.0408
2011-10-04 11:55:00,23.32,23.37,23.29,23.37,132603.14759676735,19.9943,20.0371,19.9685,20.0371,132603.1476
2011-10-04 12:00:00,23.37,23.5,23.36,23.49,70076.56316461081,20.0371,20.1486,20.0285,20.14,70076.5632
2011-10-04 12:05:00,23.49,23.58,23.49,23.58,86239.89791578052,20.14,20.2172,20.14,20.2172,86239.8979
2011-10-04 12:10:00,23.57,23.59,23.48,23.59,72628.6686516376,20.2086,20.2257,20.1314,20.2257,72628.6687
2011-10-04 12:15:00,23.59,23.6,23.54,23.6,116652.48830284986,20.2257,20.2343,20.1829,20.2343,116652.4883
2011-10-04 12:20:00,23.59,23.66,23.59,23.65,64015.31263292216,20.2257,20.2858,20.2257,20.2772,64015.3126
2011-10-04 12:25:00,23.65,23.66,23.6,23.61,169927.69034453426,20.2772,20.2858,20.2343,20.2429,169927.6903
2011-10-04 12:30:00,23.61,23.63,23.55,23.59,54551.25478519779,20.2429,20.26,20.1915,20.2257,54551.2548
2011-10-04 12:35:00,23.59,23.66,23.57,23.6,58060.399829859634,20.2257,20.2858,20.2086,20.2343,58060.3998
2011-10-04 12:40:00,23.61,23.65,23.56,23.62,48277.32879625692,20.2429,20.2772,20.2,20.2515,48277.3288
2011-10-04 12:45:00,23.62,23.68,23.59,23.6,62313.9089749043,20.2515,20.3029,20.2257,20.2343,62313.909
2011-10-04 12:50:00,23.6,23.72,23.59,23.7,81880.05104210974,20.2343,20.3372,20.2257,20.3201,81880.051
2011-10-04 12:55:00,23.7,23.7,23.59,23.62,95172.26712037432,20.3201,20.3201,20.2257,20.2515,95172.2671
2011-10-04 13:00:00,23.61,23.66,23.6,23.63,55082.94342832837,20.2429,20.2858,20.2343,20.26,55082.9434
2011-10-04 13:05:00,23.62,23.66,23.53,23.64,100595.49128030626,20.2515,20.2858,20.1743,20.2686,100595.4913
2011-10-04 13:10:00,23.63,23.63,23.45,23.51,58698.426201616334,20.26,20.26,20.1057,20.1572,58698.4262
2011-10-04 13:15:00,23.51,23.63,23.51,23.63,66142.06720544449,20.1572,20.26,20.1572,20.26,66142.0672
2011-10-04 13:20:00,23.62,23.71,23.59,23.7,70927.26499361974,20.2515,20.3286,20.2257,20.3201,70927.265
2011-10-04 13:25:00,23.69,23.7,23.59,23.67,95810.293492131,20.3115,20.3201,20.2257,20.2943,95810.2935
2011-10-04 13:30:00,23.64,23.7,23.63,23.65,66567.41811994895,20.2686,20.3201,20.26,20.2772,66567.4181
2011-10-04 13:35:00,23.65,23.68,23.6,23.61,84857.507443641,20.2772,20.3029,20.2343,20.2429,84857.5074
2011-10-04 13:40:00,23.61,23.63,23.48,23.49,220757.12462781795,20.2429,20.26,20.1314,20.14,220757.1246
2011-10-04 13:45:00,23.48,23.6,23.45,23.6,116971.5014887282,20.1314,20.2343,20.1057,20.2343,116971.5015
2011-10-04 13:50:00,23.6,23.68,23.59,23.65,100808.1667375585,20.2343,20.3029,20.2257,20.2772,100808.1667
2011-10-04 13:55:00,23.65,23.65,23.53,23.53,156954.48745214802,20.2772,20.2772,20.1743,20.1743,156954.4875
2011-10-04 14:00:00,23.54,23.57,23.5,23.5,73479.37048064654,20.1829,20.2086,20.1486,20.1486,73479.3705
2011-10-04 14:05:00,23.5,23.54,23.41,23.46,76137.81369629945,20.1486,20.1829,20.0714,20.1143,76137.8137
2011-10-04 14:10:00,23.46,23.49,23.39,23.49,115163.76010208424,20.1143,20.14,20.0543,20.14,115163.7601
2011-10-04 14:15:00,23.45,23.53,23.34,23.36,216716.2909400256,20.1057,20.1743,20.0114,20.0285,216716.2909
2011-10-04 14:20:00,23.35,23.39,23.26,23.38,57528.71118672905,20.02,20.0543,19.9428,20.0457,57528.7112
2011-10-04 14:25:00,23.39,23.43,23.39,23.41,141216.50361548277,20.0543,20.0886,20.0543,20.0714,141216.5036
2011-10-04 14:30:00,23.42,23.54,23.4,23.52,131433.43258188004,20.08,20.1829,20.0628,20.1657,131433.4326
2011-10-04 14:35:00,23.52,23.59,23.42,23.43,112824.33007230966,20.1657,20.2257,20.08,20.0886,112824.3301
2011-10-04 14:40:00,23.43,23.43,23.36,23.43,116120.79965971928,20.0886,20.0886,20.0285,20.0886,116120.7997
2011-10-04 14:45:00,23.42,23.44,23.34,23.42,119736.28243300725,20.08,20.0971,20.0114,20.08,119736.2824
2011-10-04 14:50:00,23.42,23.42,23.14,23.17,113994.04508719694,20.08,20.08,19.8399,19.8656,113994.0451
2011-10-04 14:55:00,23.17,23.22,23.1,23.12,104210.97405359424,19.8656,19.9085,19.8056,19.8228,104210.9741
2011-10-04 15:00:00,23.11,23.23,23.09,23.1,183113.5686941727,19.8142,19.9171,19.7971,19.8056,183113.5687
2011-10-04 15:05:00,23.11,23.11,22.84,22.86,187686.09102509567,19.8142,19.8142,19.5827,19.5999,187686.091
2011-10-04 15:10:00,22.85,22.95,22.83,22.91,116120.79965971928,19.5913,19.677,19.5741,19.6427,116120.7997
2011-10-04 15:15:00,22.91,22.94,22.8,22.93,172479.79583156103,19.6427,19.6684,19.5484,19.6599,172479.7958
2011-10-04 15:20:00,22.92,22.96,22.79,22.82,347299.02169289667,19.6513,19.6856,19.5398,19.5656,347299.0217
2011-10-04 15:25:00,22.82,23.07,22.81,23.06,209485.3253934496,19.5656,19.7799,19.557,19.7713,209485.3254
2011-10-04 15:30:00,23.07,23.24,23.06,23.21,272862.6116546151,19.7799,19.9257,19.7713,19.8999,272862.6117
2011-10-04 15:35:00,23.21,23.35,23.18,23.3,197788.1752445768,19.8999,20.02,19.8742,19.9771,197788.1752
2011-10-04 15:40:00,23.3,23.49,23.26,23.48,318162.4840493407,19.9771,20.14,19.9428,20.1314,318162.484
2011-10-04 15:45:00,23.48,23.59,23.39,23.56,240642.2798809017,20.1314,20.2257,20.0543,20.2,240642.2799
2011-10-04 15:50:00,23.57,23.61,23.49,23.59,245321.13994045087,20.2086,20.2429,20.14,20.2257,245321.1399
2011-10-04 15:55:00,23.59,23.75,23.52,23.7,283815.39770310506,20.2257,20.3629,20.1657,20.3201,283815.3977
2011-10-05 09:30:00,23.72,23.72,23.39,23.5,58911.10165886857,20.3372,20.3372,20.0543,20.1486,58911.1017
2011-10-05 09:35:00,23.5,23.5,23.15,23.31,118991.91833262442,20.1486,20.1486,19.8485,19.9857,118991.9183
2011-10-05 09:40:00,23.32,23.44,23.29,23.32,83049.76605699703,19.9943,20.0971,19.9685,19.9943,83049.7661
2011-10-05 09:45:00,23.33,23.47,23.29,23.44,149829.85963419822,20.0028,20.1229,19.9685,20.0971,149829.8596
2011-10-05 09:50:00,23.45,23.53,23.29,23.4,275627.3925988941,20.1057,20.1743,19.9685,20.0628,275627.3926
2011-10-05 09:55:00,23.41,23.54,23.41,23.49,36792.85410463632,20.0714,20.1829,20.0714,20.14,36792.8541
2011-10-05 10:00:00,23.49,23.62,23.43,23.62,76669.50233943004,20.14,20.2515,20.0886,20.2515,76669.5023
2011-10-05 10:05:00,23.63,23.68,23.46,23.49,60506.16758826032,20.26,20.3029,20.1143,20.14,60506.1676
2011-10-05 10:10:00,23.49,23.52,23.43,23.49,68268.82177796682,20.14,20.1657,20.0886,20.14,68268.8218
2011-10-05 10:15:00,23.49,23.55,23.37,23.43,114951.084644832,20.14,20.1915,20.0371,20.0886,114951.0846
2011-10-05 10:20:00,23.43,23.62,23.43,23.57,59123.7771161208,20.0886,20.2515,20.0886,20.2086,59123.7771
2011-10-05 10:25:00,23.58,23.65,23.54,23.59,114206.72054444916,20.2172,20.2772,20.1829,20.2257,114206.7205
2011-10-05 10:30:00,23.59,23.66,23.58,23.63,29455.550829434284,20.2257,20.2858,20.2172,20.26,29455.5508
2011-10-05 10:35:00,23.64,23.73,23.63,23.69,29987.239472564863,20.2686,20.3458,20.26,20.3115,29987.2395
2011-10-05 10:40:00,23.69,23.85,23.69,23.85,189493.83241173968,20.3115,20.4487,20.3115,20.4487,189493.8324
2011-10-05 10:45:00,23.85,23.9,23.77,23.9,64015.31263292216,20.4487,20.4915,20.3801,20.4915,64015.3126
2011-10-05 10:50:00,23.9,23.95,23.85,23.92,69332.19906422799,20.4915,20.5344,20.4487,20.5087,69332.1991
2011-10-05 10:55:00,23.91,24.06,23.9,24.05,42322.41599319439,20.5001,20.6287,20.4915,20.6201,42322.416
2011-10-05 11:00:00,24.05,24.1,24.05,24.09,100808.1667375585,20.6201,20.663,20.6201,20.6544,100808.1667
2011-10-05 11:05:00,24.09,24.1,23.93,23.96,82092.72649936198,20.6544,20.663,20.5173,20.543,82092.7265
2011-10-05 11:10:00,23.95,24.01,23.86,23.87,54444.91705657167,20.5344,20.5858,20.4572,20.4658,54444.9171
2011-10-05 11:15:00,23.86,23.92,23.81,23.88,54763.93024245002,20.4572,20.5087,20.4144,20.4744,54763.9302
2011-10-05 11:20:00,23.89,23.94,23.88,23.9,44130.15737983837,20.483,20.5258,20.4744,20.4915,44130.1574
2011-10-05 11:25:00,23.9,23.94,23.85,23.86,55933.6452573373,20.4915,20.5258,20.4487,20.4572,55933.6453
2011-10-05 11:30:00,23.86,23.94,23.85,23.9,73904.721395151,20.4572,20.5258,20.4487,20.4915,73904.7214
2011-10-05 11:35:00,23.9,24.11,23.9,24.11,63164.61080391323,20.4915,20.6716,20.4915,20.6716,63164.6108
2011-10-05 11:40:00,24.12,24.14,24.06,24.12,103253.93449595915,20.6802,20.6973,20.6287,20.6802,103253.9345
2011-10-05 11:45:00,24.12,24.2,24.1,24.19,108251.80774138664,20.6802,20.7488,20.663,20.7402,108251.8077
2011-10-05 11:50:00,24.19,24.24,24.16,24.24,156422.79880901743,20.7402,20.783,20.7145,20.783,156422.7988
2011-10-05 11:55:00,24.24,24.24,24.11,24.16,155146.74606550403,20.783,20.783,20.6716,20.7145,155146.7461
2011-10-05 12:00:00,24.17,24.2,24.06,24.07,240110.5912377712,20.723,20.7488,20.6287,20.6373,240110.5912
2011-10-05 12:05:00,24.06,24.14,24.06,24.07,26903.445342407485,20.6287,20.6973,20.6287,20.6373,26903.4453
2011-10-05 12:10:00,24.07,24.13,24.06,24.12,47639.302424500216,20.6373,20.6887,20.6287,20.6802,47639.3024
2011-10-05 12:15:00,24.12,24.12,23.92,23.92,70608.25180774138,20.6802,20.6802,20.5087,20.5087,70608.2518
2011-10-05 12:20:00,23.92,23.98,23.91,23.98,41259.03870693322,20.5087,20.5601,20.5001,20.5601,41259.0387
2011-10-05 12:25:00,23.99,23.99,23.89,23.89,30625.26584432157,20.5687,20.5687,20.483,20.483,30625.2658
2011-10-05 12:30:00,23.9,24.02,23.89,24.01,28817.524457677584,20.4915,20.5944,20.483,20.5858,28817.5245
2011-10-05 12:35:00,24.01,24.06,24.0,24.03,47851.97788175245,20.5858,20.6287,20.5773,20.603,47851.9779
2011-10-05 12:40:00,24.03,24.06,23.97,24.04,45299.87239472565,20.603,20.6287,20.5516,20.6116,45299.8724
2011-10-05 12:45:00,24.04,24.06,23.97,24.0,95810.293492131,20.6116,20.6287,20.5516,20.5773,95810.2935
2011-10-05 12:50:00,23.99,24.0,23.96,23.98,36473.840918757975,20.5687,20.5773,20.543,20.5601,36473.8409
2011-10-05 12:55:00,23.98,24.07,23.97,24.06,38706.93321990642,20.5601,20.6373,20.5516,20.6287,38706.9332
2011-10-05 13:00:00,24.06,24.14,24.06,24.13,28073.160357294768,20.6287,20.6973,20.6287,20.6887,28073.1604
2011-10-05 13:05:00,24.13,24.2,24.12,24.18,36686.51637601021,20.6887,20.7488,20.6802,20.7316,36686.5164
2011-10-05 13:10:00,24.18,24.18,24.05,24.06,41365.37643555934,20.7316,20.7316,20.6201,20.6287,41365.3764
2011-10-05 13:15:00,24.06,24.2,24.06,24.15,41578.05189281157,20.6287,20.7488,20.6287,20.7059,41578.0519
2011-10-05 13:20:00,24.15,24.26,24.15,24.19,54125.90387069332,20.7059,20.8002,20.7059,20.7402,54125.9039
2011-10-05 13:25:00,24.19,24.28,24.19,24.28,40408.33687792429,20.7402,20.8173,20.7402,20.8173,40408.3369
2011-10-05 13:30:00,24.28,24.34,24.24,24.29,63270.94853253935,20.8173,20.8688,20.783,20.8259,63270.9485
2011-10-05 13:35:00,24.29,24.3,24.23,24.27,49447.0438111442,20.8259,20.8345,20.7745,20.8088,49447.0438
2011-10-05 13:40:00,24.27,24.3,24.23,24.26,70927.26499361974,20.8088,20.8345,20.7745,20.8002,70927.265
2011-10-05 13:45:00,24.27,24.31,24.25,24.26,69544.87452148022,20.8088,20.8431,20.7916,20.8002,69544.8745
2011-10-05 13:50:00,24.25,24.34,24.24,24.31,70608.25180774138,20.7916,20.8688,20.783,20.8431,70608.2518
2011-10-05 13:55:00,24.31,24.38,24.27,24.37,53381.539770310505,20.8431,20.9031,20.8088,20.8945,53381.5398
2011-10-05 14:00:00,24.36,24.39,24.34,24.38,61782.22033177372,20.8859,20.9117,20.8688,20.9031,61782.2203
2011-10-05 14:05:00,24.38,24.4,24.3,24.31,57847.7243726074,20.9031,20.9202,20.8345,20.8431,57847.7244
2011-10-05 14:10:00,24.31,24.33,24.27,24.3,68481.49723521905,20.8431,20.8602,20.8088,20.8345,68481.4972
2011-10-05 14:15:00,24.3,24.32,24.26,24.31,59655.46575925138,20.8345,20.8516,20.8002,20.8431,59655.4658
2011-10-05 14:20:00,24.31,24.38,24.25,24.37,49128.03062526585,20.8431,20.9031,20.7916,20.8945,49128.0306
2011-10-05 14:25:00,24.37,24.4,24.33,24.35,68481.49723521905,20.8945,20.9202,20.8602,20.8774,68481.4972
2011-10-05 14:30:00,24.35,24.36,24.22,24.24,61782.22033177372,20.8774,20.8859,20.7659,20.783,61782.2203
2011-10-05 14:35:00,24.24,24.26,24.18,24.25,63377.28626116546,20.783,20.8002,20.7316,20.7916,63377.2863
2011-10-05 14:40:00,24.24,24.33,24.24,24.31,44555.50829434284,20.783,20.8602,20.783,20.8431,44555.5083
2011-10-05 14:45:00,24.31,24.41,24.31,24.38,147703.1050616759,20.8431,20.9288,20.8431,20.9031,147703.1051
2011-10-05 14:50:00,24.39,24.47,24.39,24.46,66142.06720544449,20.9117,20.9802,20.9117,20.9717,66142.0672
2011-10-05 14:55:00,24.46,24.48,24.38,24.42,63377.28626116546,20.9717,20.9888,20.9031,20.9374,63377.2863
2011-10-05 15:00:00,24.43,24.44,24.29,24.33,117290.51467460656,20.946,20.9545,20.8259,20.8602,117290.5147
2011-10-05 15:05:00,24.32,24.32,24.19,24.21,108251.80774138664,20.8516,20.8516,20.7402,20.7573,108251.8077
2011-10-05 15:10:00,24.22,24.28,24.2,24.28,108889.83411314334,20.7659,20.8173,20.7488,20.8173,108889.8341
2011-10-05 15:15:00,24.28,24.38,24.25,24.36,95810.293492131,20.8173,20.9031,20.7916,20.8859,95810.2935
2011-10-05 15:20:00,24.36,24.38,24.21,24.22,71990.6422798809,20.8859,20.9031,20.7573,20.7659,71990.6423
2011-10-05 15:25:00,24.22,24.32,24.22,24.29,82092.72649936198,20.7659,20.8516,20.7659,20.8259,82092.7265
2011-10-05 15:30:00,24.29,24.45,24.29,24.44,127179.9234368354,20.8259,20.9631,20.8259,20.9545,127179.9234
2011-10-05 15:35:00,24.44,24.52,24.43,24.51,133560.18715440237,20.9545,21.0231,20.946,21.0145,133560.1872
2011-10-05 15:40:00,24.5,24.51,24.42,24.5,138664.39812845597,21.006,21.0145,20.9374,21.006,138664.3981
2011-10-05 15:45:00,24.5,24.51,24.4,24.46,187898.766482348,21.006,21.0145,20.9202,20.9717,187898.7665
2011-10-05 15:50:00,24.44,24.45,24.36,24.38,219906.422798809,20.9545,20.9631,20.8859,20.9031,219906.4228
2011-10-05 15:55:00,24.38,24.41,24.35,24.41,304444.9170565717,20.9031,20.9288,20.8774,20.9288,304444.9171
2011-10-06 09:30:00,24.43,24.45,24.28,24.41,78264.56826882178,20.946,20.9631,20.8173,20.9288,78264.5683
2011-10-06 09:35:00,24.41,24.6,24.32,24.44,82305.40195661421,20.9288,21.0917,20.8516,20.9545,82305.402
2011-10-06 09:40:00,24.45,24.5,24.4,24.4,39238.621863037006,20.9631,21.006,20.9202,20.9202,39238.6219
2011-10-06 09:45:00,24.41,24.48,24.24,24.28,38494.25776265419,20.9288,20.9888,20.783,20.8173,38494.2578
2011-10-06 09:50:00,24.28,24.28,24.16,24.2,62101.23351765207,20.8173,20.8173,20.7145,20.7488,62101.2335
2011-10-06 09:55:00,24.21,24.23,24.1,24.22,87090.59974478945,20.7573,20.7745,20.663,20.7659,87090.5997
2011-10-06 10:00:00,24.22,24.25,24.18,24.21,76563.16461080391,20.7659,20.7916,20.7316,20.7573,76563.1646
2011-10-06 10:05:00,24.21,24.4,24.2,24.39,86877.92428753721,20.7573,20.9202,20.7488,20.9117,86877.9243
2011-10-06 10:10:00,24.39,24.67,24.38,24.64,99744.78945129731,20.9117,21.1517,20.9031,21.126,99744.7895
2011-10-06 10:15:00,24.62,24.64,24.55,24.62,45937.89876648235,21.1089,21.126,21.0488,21.1089,45937.8988
2011-10-06 10:20:00,24.63,24.76,24.55,24.74,62420.246703530414,21.1174,21.2289,21.0488,21.2117,62420.2467
2011-10-06 10:25:00,24.74,24.8,24.68,24.75,47426.62696724798,21.2117,21.2632,21.1603,21.2203,47426.627
2011-10-06 10:30:00,24.74,24.88,24.72,24.88,115589.1110165887,21.2117,21.3318,21.1946,21.3318,115589.111
2011-10-06 10:35:00,24.89,24.95,24.76,24.77,37643.55593364526,21.3403,21.3918,21.2289,21.2375,37643.5559
2011-10-06 10:40:00,24.77,24.81,24.68,24.69,51680.13611229265,21.2375,21.2718,21.1603,21.1689,51680.1361
2011-10-06 10:45:00,24.69,24.69,24.56,24.57,49553.38153977032,21.1689,21.1689,21.0574,21.066,49553.3815
2011-10-06 10:50:00,24.58,24.69,24.56,24.69,32433.007230965548,21.0746,21.1689,21.0574,21.1689,32433.0072
2011-10-06 10:55:00,24.71,24.76,24.68,24.71,49128.03062526585,21.186,21.2289,21.1603,21.186,49128.0306
2011-10-06 11:00:00,24.71,24.79,24.63,24.75,74011.05912377712,21.186,21.2546,21.1174,21.2203,74011.0591
2011-10-06 11:05:00,24.74,24.87,24.72,24.87,44236.495108464485,21.2117,21.3232,21.1946,21.3232,44236.4951
2011-10-06 11:10:00,24.87,24.91,24.83,24.91,32539.344959591665,21.3232,21.3575,21.2889,21.3575,32539.345
2011-10-06 11:15:00,24.91,24.91,24.74,24.74,44768.18375159507,21.3575,21.3575,21.2117,21.2117,44768.1838
2011-10-06 11:20:00,24.73,24.8,24.71,24.72,49128.03062526585,21.2032,21.2632,21.186,21.1946,49128.0306
2011-10-06 11:25:00,24.72,24.8,24.72,24.79,28073.160357294768,21.1946,21.2632,21.1946,21.2546,28073.1604
2011-10-06 11:30:00,24.8,24.86,24.79,24.86,47320.28923862187,21.2632,21.3146,21.2546,21.3146,47320.2892
2011-10-06 11:35:00,24.85,24.92,24.8,24.91,27860.48490004253,21.3061,21.3661,21.2632,21.3575,27860.4849
2011-10-06 11:40:00,24.91,24.92,24.88,24.92,39238.621863037006,21.3575,21.3661,21.3318,21.3661,39238.6219
2011-10-06 11:45:00,24.92,24.97,24.85,24.87,42109.74053594216,21.3661,21.4089,21.3061,21.3232,42109.7405
2011-10-06 11:50:00,24.87,24.91,24.86,24.89,23713.31348362399,21.3232,21.3575,21.3146,21.3403,23713.3135
2011-10-06 11:55:00,24.89,24.91,24.82,24.89,40940.02552105487,21.3403,21.3575,21.2803,21.3403,40940.0255
2011-10-06 12:00:00,24.88,24.91,24.81,24.85,24245.00212675457,21.3318,21.3575,21.2718,21.3061,24245.0021
2011-10-06 12:05:00,24.85,24.91,24.84,24.89,27647.8094427903,21.3061,21.3575,21.2975,21.3403,27647.8094
2011-10-06 12:10:00,24.88,24.94,24.86,24.94,33283.70905997448,21.3318,21.3832,21.3146,21.3832,33283.7091
2011-10-06 12:15:00,24.94,24.97,24.85,24.94,89430.02977456401,21.3832,21.4089,21.3061,21.3832,89430.0298
2011-10-06 12:20:00,24.94,25.02,24.91,25.02,53700.55295618885,21.3832,21.4518,21.3575,21.4518,53700.553
2011-10-06 12:25:00,25.02,25.06,24.99,25.05,28498.511271799234,21.4518,21.4861,21.4261,21.4775,28498.5113
2011-10-06 12:30:00,25.05,25.13,25.05,25.11,42535.09145044662,21.4775,21.5461,21.4775,21.529,42535.0915
2011-10-06 12:35:00,25.11,25.12,25.06,25.11,32964.69587409613,21.529,21.5375,21.4861,21.529,32964.6959
2011-10-06 12:40:00,25.12,25.12,25.07,25.11,109846.8736707784,21.5375,21.5375,21.4947,21.529,109846.8737
2011-10-06 12:45:00,25.1,25.17,25.08,25.16,66886.43130582731,21.5204,21.5804,21.5033,21.5718,66886.4313
2011-10-06 12:50:00,25.15,25.17,25.14,25.15,50616.75882603148,21.5633,21.5804,21.5547,21.5633,50616.7588
2011-10-06 12:55:00,25.14,25.17,25.1,25.1,49766.05699702255,21.5547,21.5804,21.5204,21.5204,49766.057
2011-10-06 13:00:00,25.09,25.13,25.09,25.11,99957.46490854956,21.5118,21.5461,21.5118,21.529,99957.4649
2011-10-06 13:05:00,25.11,25.18,25.1,25.15,55189.28115695449,21.529,21.589,21.5204,21.5633,55189.2812
2011-10-06 13:10:00,25.15,25.26,25.15,25.24,46363.24968098682,21.5633,21.6576,21.5633,21.6404,46363.2497
2011-10-06 13:15:00,25.25,25.26,25.16,25.17,34028.07316035729,21.649,21.6576,21.5718,21.5804,34028.0732
2011-10-06 13:20:00,25.17,25.25,25.15,25.2,53381.539770310505,21.5804,21.649,21.5633,21.6061,53381.5398
2011-10-06 13:25:00,25.21,25.23,25.17,25.17,182050.1914079116,21.6147,21.6319,21.5804,21.5804,182050.1914
2011-10-06 13:30:00,25.17,25.18,25.14,25.16,46575.92513823905,21.5804,21.589,21.5547,21.5718,46575.9251
2011-10-06 13:35:00,25.16,25.22,25.13,25.18,140046.7886005955,21.5718,21.6233,21.5461,21.589,140046.7886
2011-10-06 13:40:00,25.19,25.27,25.13,25.15,78902.59464057848,21.5976,21.6662,21.5461,21.5633,78902.5946
2011-10-06 13:45:00,25.14,25.28,25.14,25.25,62420.246703530414,21.5547,21.6747,21.5547,21.649,62420.2467
2011-10-06 13:50:00,25.25,25.31,25.24,25.31,32007.65631646108,21.649,21.7005,21.6404,21.7005,32007.6563
2011-10-06 13:55:00,25.31,25.32,25.27,25.3,31901.318587834965,21.7005,21.709,21.6662,21.6919,31901.3186
2011-10-06 14:00:00,25.3,25.35,25.25,25.32,106869.41726924712,21.6919,21.7347,21.649,21.709,106869.4173
2011-10-06 14:05:00,25.32,25.37,25.32,25.37,26797.10761378137,21.709,21.7519,21.709,21.7519,26797.1076
2011-10-06 14:10:00,25.37,25.37,25.33,25.37,59761.8034878775,21.7519,21.7519,21.7176,21.7519,59761.8035
2011-10-06 14:15:00,25.36,25.47,25.36,25.46,94746.91620586984,21.7433,21.8376,21.7433,21.8291,94746.9162
2011-10-06 14:20:00,25.47,25.49,25.42,25.42,44023.81965121225,21.8376,21.8548,21.7948,21.7948,44023.8197
2011-10-06 14:25:00,25.42,25.42,25.35,25.39,55614.63207145895,21.7948,21.7948,21.7347,21.769,55614.6321
2011-10-06 14:30:00,25.39,25.43,25.34,25.35,86346.23564440664,21.769,21.8033,21.7262,21.7347,86346.2356
2011-10-06 14:35:00,25.35,25.43,25.32,25.4,36473.840918757975,21.7347,21.8033,21.709,21.7776,36473.8409
2011-10-06 14:40:00,25.39,25.4,25.34,25.38,47320.28923862187,21.769,21.7776,21.7262,21.7605,47320.2892
2011-10-06 14:45:00,25.38,25.38,25.32,25.34,89642.70523181625,21.7605,21.7605,21.709,21.7262,89642.7052
2011-10-06 14:50:00,25.33,25.38,25.26,25.38,53913.22841344109,21.7176,21.7605,21.6576,21.7605,53913.2284
2011-10-06 14:55:00,25.37,25.4,25.34,25.4,105593.36452573372,21.7519,21.7776,21.7262,21.7776,105593.3645
2011-10-06 15:00:00,25.4,25.44,25.38,25.41,101871.54402381966,21.7776,21.8119,21.7605,21.7862,101871.544
2011-10-06 15:05:00,25.42,25.46,25.4,25.44,53381.539770310505,21.7948,21.8291,21.7776,21.8119,53381.5398
2011-10-06 15:10:00,25.45,25.49,25.43,25.44,87196.93747341557,21.8205,21.8548,21.8033,21.8119,87196.9375
2011-10-06 15:15:00,25.43,25.46,25.34,25.34,114419.3960017014,21.8033,21.8291,21.7262,21.7262,114419.396
2011-10-06 15:20:00,25.34,25.4,25.3,25.35,112079.96597192684,21.7262,21.7776,21.6919,21.7347,112079.966
2011-10-06 15:25:00,25.35,25.44,25.35,25.39,91769.45980433858,21.7347,21.8119,21.7347,21.769,91769.4598
2011-10-06 15:30:00,25.39,25.5,25.38,25.42,108677.15865589112,21.769,21.8634,21.7605,21.7948,108677.1587
2011-10-06 15:35:00,25.42,25.51,25.39,25.5,89323.6920459379,21.7948,21.8719,21.769,21.8634,89323.692
2011-10-06 15:40:00,25.49,25.59,25.48,25.58,141322.8413441089,21.8548,21.9405,21.8462,21.9319,141322.8413
2011-10-06 15:45:00,25.58,25.58,25.5,25.53,129625.69119523608,21.9319,21.9319,21.8634,21.8891,129625.6912
2011-10-06 15:50:00,25.52,25.57,25.48,25.54,183645.25733730328,21.8805,21.9234,21.8462,21.8976,183645.2573
2011-10-06 15:55:00,25.54,25.57,25.5,25.53,289876.64823479374,21.8976,21.9234,21.8634,21.8891,289876.6482
2011-10-07 09:30:00,25.63,25.66,25.42,25.42,42854.10463632497,21.9748,22.0005,21.7948,21.7948,42854.1046
2011-10-07 09:35:00,25.41,25.55,25.4,25.42,34347.08634623564,21.7862,21.9062,21.7776,21.7948,34347.0863
2011-10-07 09:40:00,25.41,25.49,25.3,25.45,24457.677584006808,21.7862,21.8548,21.6919,21.8205,24457.6776
2011-10-07 09:45:00,25.44,25.44,25.32,25.39,47001.27605274352,21.8119,21.8119,21.709,21.769,47001.2761
2011-10-07 09:50:00,25.39,25.39,25.27,25.32,40514.674606550405,21.769,21.769,21.6662,21.709,40514.6746
2011-10-07 09:55:00,25.33,25.44,25.32,25.44,35410.46363249681,21.7176,21.8119,21.709,21.8119,35410.4636
2011-10-07 10:00:00,25.44,25.46,25.31,25.39,36154.827732879625,21.8119,21.8291,21.7005,21.769,36154.8277
2011-10-07 10:05:00,25.39,25.39,25.26,25.26,57847.7243726074,21.769,21.769,21.6576,21.6576,57847.7244
2011-10-07 10:10:00,25.26,25.46,25.25,25.46,37005.52956188856,21.6576,21.8291,21.649,21.8291,37005.5296
2011-10-07 10:15:00,25.47,25.55,25.46,25.5,32539.344959591665,21.8376,21.9062,21.8291,21.8634,32539.345
2011-10-07 10:20:00,25.5,25.58,25.47,25.58,41046.36324968099,21.8634,21.9319,21.8376,21.9319,41046.3632
2011-10-07 10:25:00,25.6,25.64,25.53,25.55,50510.42109740536,21.9491,21.9834,21.8891,21.9062,50510.4211
2011-10-07 10:30:00,25.56,25.67,25.56,25.62,35942.15227562739,21.9148,22.0091,21.9148,21.9662,35942.1523
2011-10-07 10:35:00,25.62,25.64,25.51,25.54,34559.76180348788,21.9662,21.9834,21.8719,21.8976,34559.7618
2011-10-07 10:40:00,25.54,25.64,25.51,25.59,21267.54572522331,21.8976,21.9834,21.8719,21.9405,21267.5457
2011-10-07 10:45:00,25.59,25.6,25.51,25.51,28285.835814547,21.9405,21.9491,21.8719,21.8719,28285.8358
2011-10-07 10:50:00,25.51,25.6,25.5,25.57,89111.01658868567,21.8719,21.9491,21.8634,21.9234,89111.0166
2011-10-07 10:55:00,25.55,25.55,25.45,25.46,38387.92003402807,21.9062,21.9062,21.8205,21.8291,38387.92
2011-10-07 11:00:00,25.46,25.46,25.39,25.4,45725.22330923012,21.8291,21.8291,21.769,21.7776,45725.2233
2011-10-07 11:05:00,25.4,25.44,25.34,25.38,62632.92216078265,21.7776,21.8119,21.7262,21.7605,62632.9222
2011-10-07 11:10:00,25.38,25.42,25.22,25.22,31688.64313058273,21.7605,21.7948,21.6233,21.6233,31688.6431
2011-10-07 11:15:00,25.24,25.32,25.24,25.25,32326.66950233943,21.6404,21.709,21.6404,21.649,32326.6695
2011-10-07 11:20:00,25.24,25.29,25.11,25.29,39876.648234793705,21.6404,21.6833,21.529,21.6833,39876.6482
2011-10-07 11:25:00,25.29,25.35,25.27,25.35,35516.801361122925,21.6833,21.7347,21.6662,21.7347,35516.8014
2011-10-07 11:30:00,25.35,25.35,25.23,25.28,43598.468736707786,21.7347,21.7347,21.6319,21.6747,43598.4687
2011-10-07 11:35:00,25.3,25.31,25.23,25.26,20948.53253934496,21.6919,21.7005,21.6319,21.6576,20948.5325
2011-10-07 11:40:00,25.26,25.34,25.26,25.28,44768.18375159507,21.6576,21.7262,21.6576,21.6747,44768.1838
2011-10-07 11:45:00,25.27,25.35,25.21,25.22,26052.74351339856,21.6662,21.7347,21.6147,21.6233,26052.7435
2011-10-07 11:50:00,25.22,25.3,25.22,25.29,24670.35304125904,21.6233,21.6919,21.6233,21.6833,24670.353
2011-10-07 11:55:00,25.29,25.31,25.25,25.29,42854.10463632497,21.6833,21.7005,21.649,21.6833,42854.1046
2011-10-07 12:00:00,25.3,25.32,25.12,25.25,106975.75499787324,21.6919,21.709,21.5375,21.649,106975.755
2011-10-07 12:05:00,25.25,25.33,25.2,25.32,37005.52956188856,21.649,21.7176,21.6061,21.709,37005.5296
2011-10-07 12:10:00,25.32,25.35,25.24,25.32,35304.12590387069,21.709,21.7347,21.6404,21.709,35304.1259
2011-10-07 12:15:00,25.33,25.33,25.14,25.14,46682.26286686517,21.7176,21.7176,21.5547,21.5547,46682.2629
2011-10-07 12:20:00,25.15,25.18,25.06,25.12,36899.19183326244,21.5633,21.589,21.4861,21.5375,36899.1918
2011-10-07 12:25:00,25.12,25.21,25.06,25.21,28604.84900042535,21.5375,21.6147,21.4861,21.6147,28604.849
2011-10-07 12:30:00,25.2,25.23,25.16,25.2,21480.221182475543,21.6061,21.6319,21.5718,21.6061,21480.2212
2011-10-07 12:35:00,25.21,25.27,25.2,25.21,25308.37941301574,21.6147,21.6662,21.6061,21.6147,25308.3794
2011-10-07 12:40:00,25.21,25.21,25.14,25.14,25946.40578477244,21.6147,21.6147,21.5547,21.5547,25946.4058
2011-10-07 12:45:00,25.15,25.23,25.14,25.21,23606.975754997875,21.5633,21.6319,21.5547,21.6147,23606.9758
2011-10-07 12:50:00,25.2,25.21,25.13,25.15,35516.801361122925,21.6061,21.6147,21.5461,21.5633,35516.8014
2011-10-07 12:55:00,25.16,25.17,25.13,25.16,17971.076137813696,21.5718,21.5804,21.5461,21.5718,17971.0761
2011-10-07 13:00:00,25.15,25.19,25.14,25.17,17439.387494683113,21.5633,21.5976,21.5547,21.5804,17439.3875
2011-10-07 13:05:00,25.17,25.17,25.1,25.16,16163.334751169716,21.5804,21.5804,21.5204,21.5718,16163.3348
2011-10-07 13:10:00,25.16,25.22,25.15,25.22,21799.234368353893,21.5718,21.6233,21.5633,21.6233,21799.2344
2011-10-07 13:15:00,25.23,25.27,25.2,25.22,21161.2079965972,21.6319,21.6662,21.6061,21.6233,21161.208
2011-10-07 13:20:00,25.21,25.26,25.2,25.26,22330.92301148448,21.6147,21.6576,21.6061,21.6576,22330.923
2011-10-07 13:25:00,25.26,25.31,25.26,25.29,18821.77796682263,21.6576,21.7005,21.6576,21.6833,18821.778
2011-10-07 13:30:00,25.29,25.29,25.23,25.28,17652.062951935346,21.6833,21.6833,21.6319,21.6747,17652.063
2011-10-07 13:35:00,25.29,25.29,25.24,25.27,15737.98383666525,21.6833,21.6833,21.6404,21.6662,15737.9838
2011-10-07 13:40:00,25.27,25.29,25.24,25.25,14249.255635899615,21.6662,21.6833,21.6404,21.649,14249.2556
2011-10-07 13:45:00,25.25,25.32,25.25,25.31,19353.46660995321,21.649,21.709,21.649,21.7005,19353.4666
2011-10-07 13:50:00,25.31,25.32,25.28,25.32,15418.9706507869,21.7005,21.709,21.6747,21.709,15418.9707
2011-10-07 13:55:00,25.32,25.37,25.31,25.37,16482.347937048064,21.709,21.7519,21.7005,21.7519,16482.3479
2011-10-07 14:00:00,25.37,25.4,25.37,25.39,15950.659293917484,21.7519,21.7776,21.7519,21.769,15950.6593
2011-10-07 14:05:00,25.39,25.41,25.32,25.38,22968.94938324117,21.769,21.7862,21.709,21.7605,22968.9494
2011-10-07 14:10:00,25.38,25.4,25.29,25.32,23500.63802637176,21.7605,21.7776,21.6833,21.709,23500.638
2011-10-07 14:15:00,25.32,25.38,25.3,25.36,27647.8094427903,21.709,21.7605,21.6919,21.7433,27647.8094
2011-10-07 14:20:00,25.37,25.47,25.37,25.43,37856.23139089749,21.7519,21.8376,21.7519,21.8033,37856.2314
2011-10-07 14:25:00,25.43,25.48,25.38,25.39,36580.17864738409,21.8033,21.8462,21.7605,21.769,36580.1786
2011-10-07 14:30:00,25.38,25.46,25.38,25.43,32752.020416843898,21.7605,21.8291,21.7605,21.8033,32752.0204
2011-10-07 14:35:00,25.44,25.48,25.4,25.41,34347.08634623564,21.8119,21.8462,21.7776,21.7862,34347.0863
2011-10-07 14:40:00,25.4,25.41,25.32,25.33,35942.15227562739,21.7776,21.7862,21.709,21.7176,35942.1523
2011-10-07 14:45:00,25.34,25.42,25.32,25.36,30731.603572947683,21.7262,21.7948,21.709,21.7433,30731.6036
2011-10-07 14:50:00,25.36,25.4,25.34,25.38,35091.45044661846,21.7433,21.7776,21.7262,21.7605,35091.4504
2011-10-07 14:55:00,25.39,25.46,25.38,25.43,32752.020416843898,21.769,21.8291,21.7605,21.8033,32752.0204
2011-10-07 15:00:00,25.43,25.45,25.38,25.38,32539.344959591665,21.8033,21.8205,21.7605,21.7605,32539.345
2011-10-07 15:05:00,25.39,25.48,25.39,25.48,31050.616758826032,21.769,21.8462,21.769,21.8462,31050.6168
2011-10-07 15:10:00,25.47,25.48,25.4,25.45,47426.62696724798,21.8376,21.8462,21.7776,21.8205,47426.627
2011-10-07 15:15:00,25.45,25.56,25.45,25.53,58166.73755848575,21.8205,21.9148,21.8205,21.8891,58166.7376
2011-10-07 15:20:00,25.54,25.68,25.54,25.67,60825.180774138666,21.8976,22.0177,21.8976,22.0091,60825.1808
2011-10-07 15:25:00,25.67,25.71,25.63,25.7,65504.0408336878,22.0091,22.0434,21.9748,22.0348,65504.0408
2011-10-07 15:30:00,25.69,25.73,25.67,25.69,50404.08336877925,22.0263,22.0606,22.0091,22.0263,50404.0834
2011-10-07 15:35:00,25.69,25.72,25.64,25.64,73904.721395151,22.0263,22.052,21.9834,21.9834,73904.7214
2011-10-07 15:40:00,25.64,25.64,25.53,25.6,121650.36154827732,21.9834,21.9834,21.8891,21.9491,121650.3615
2011-10-07 15:45:00,25.61,25.62,25.51,25.53,102828.5835814547,21.9577,21.9662,21.8719,21.8891,102828.5836
2011-10-07 15:50:00,25.52,25.53,25.33,25.43,124521.48022118249,21.8805,21.8891,21.7176,21.8033,124521.4802
2011-10-07 15:55:00,25.43,25.45,25.35,25.37,154508.71969374735,21.8033,21.8205,21.7347,21.7519,154508.7197
2011-10-10 09:30:00,25.76,26.11,25.74,26.06,26052.74351339856,22.0863,22.3864,22.0691,22.3435,26052.7435
2011-10-10 09:35:00,26.06,26.11,25.91,25.93,36580.17864738409,22.3435,22.3864,22.2149,22.232,36580.1786
2011-10-10 09:40:00,25.93,25.96,25.89,25.91,25308.37941301574,22.232,22.2578,22.1977,22.2149,25308.3794
2011-10-10 09:45:00,25.91,25.96,25.89,25.92,16376.010208421949,22.2149,22.2578,22.1977,22.2235,16376.0102
2011-10-10 09:50:00,25.93,26.09,25.93,26.09,28179.498085920884,22.232,22.3692,22.232,22.3692,28179.4981
2011-10-10 09:55:00,26.1,26.24,26.09,26.2,42322.41599319439,22.3778,22.4978,22.3692,22.4635,42322.416
2011-10-10 10:00:00,26.2,26.2,25.98,26.05,59868.141216503616,22.4635,22.4635,22.2749,22.3349,59868.1412
2011-10-10 10:05:00,26.05,26.15,26.02,26.13,29455.550829434284,22.3349,22.4207,22.3092,22.4035,29455.5508
2011-10-10 10:10:00,26.14,26.26,26.14,26.22,26797.10761378137,22.4121,22.515,22.4121,22.4807,26797.1076
2011-10-10 10:15:00,26.22,26.32,26.21,26.32,28073.160357294768,22.4807,22.5664,22.4721,22.5664,28073.1604
2011-10-10 10:20:00,26.31,26.38,26.3,26.35,48915.355168013615,22.5578,22.6179,22.5493,22.5921,48915.3552
2011-10-10 10:25:00,26.36,26.42,26.36,26.42,34240.748617609526,22.6007,22.6521,22.6007,22.6521,34240.7486
2011-10-10 10:30:00,26.41,26.51,26.41,26.48,83262.44151424927,22.6436,22.7293,22.6436,22.7036,83262.4415
2011-10-10 10:35:00,26.47,26.48,26.41,26.41,41152.700978307104,22.695,22.7036,22.6436,22.6436,41152.701
2011-10-10 10:40:00,26.41,26.48,26.38,26.4,78796.25691195237,22.6436,22.7036,22.6179,22.635,78796.2569
2011-10-10 10:45:00,26.39,26.56,26.39,26.53,63270.94853253935,22.6264,22.7722,22.6264,22.7465,63270.9485
2011-10-10 10:50:00,26.53,26.54,26.43,26.46,57209.6980008507,22.7465,22.755,22.6607,22.6864,57209.698
2011-10-10 10:55:00,26.46,26.48,26.37,26.38,48170.9910676308,22.6864,22.7036,22.6093,22.6179,48170.9911
2011-10-10 11:00:00,26.38,26.41,26.36,26.38,38281.58230540196,22.6179,22.6436,22.6007,22.6179,38281.5823
2011-10-10 11:05:00,26.38,26.38,26.29,26.33,41046.36324968099,22.6179,22.6179,22.5407,22.575,41046.3632
2011-10-10 11:10:00,26.33,26.39,26.32,26.39,27860.48490004253,22.575,22.6264,22.5664,22.6264,27860.4849
2011-10-10 11:15:00,26.39,26.45,26.38,26.43,43173.11782220332,22.6264,22.6779,22.6179,22.6607,43173.1178
2011-10-10 11:20:00,26.44,26.44,26.34,26.35,22224.58528285836,22.6693,22.6693,22.5836,22.5921,22224.5853
2011-10-10 11:25:00,26.35,26.38,26.32,26.38,35835.814547001275,22.5921,22.6179,22.5664,22.6179,35835.8145
2011-10-10 11:30:00,26.38,26.38,26.27,26.3,34772.43726074011,22.6179,22.6179,22.5235,22.5493,34772.4373
2011-10-10 11:35:00,26.31,26.34,26.31,26.32,28073.160357294768,22.5578,22.5836,22.5578,22.5664,28073.1604
2011-10-10 11:40:00,26.33,26.38,26.31,26.37,30944.27903019992,22.575,22.6179,22.5578,22.6093,30944.279
2011-10-10 11:45:00,26.38,26.38,26.33,26.33,19778.81752445768,22.6179,22.6179,22.575,22.575,19778.8175
2011-10-10 11:50:00,26.33,26.37,26.33,26.34,29136.537643555934,22.575,22.6093,22.575,22.5836,29136.5376
2011-10-10 11:55:00,26.35,26.38,26.35,26.37,22437.260740110592,22.5921,22.6179,22.5921,22.6093,22437.2607
2011-10-10 12:00:00,26.37,26.37,26.29,26.31,16269.672479795832,22.6093,22.6093,22.5407,22.5578,16269.6725
2011-10-10 12:05:00,26.31,26.35,26.28,26.31,46150.57422373458,22.5578,22.5921,22.5321,22.5578,46150.5742
2011-10-10 12:10:00,26.31,26.32,26.28,26.31,18183.75159506593,22.5578,22.5664,22.5321,22.5578,18183.7516
2011-10-10 12:15:00,26.31,26.32,26.26,26.26,14461.93109315185,22.5578,22.5664,22.515,22.515,14461.9311
2011-10-10 12:20:00,26.26,26.3,26.23,26.29,9357.720119098256,22.515,22.5493,22.4892,22.5407,9357.7201
2011-10-10 12:25:00,26.29,26.3,26.24,26.27,12016.16333475117,22.5407,22.5493,22.4978,22.5235,12016.1633
2011-10-10 12:30:00,26.27,26.32,26.27,26.29,10740.110591237772,22.5235,22.5664,22.5235,22.5407,10740.1106
2011-10-10 12:35:00,26.29,26.31,26.26,26.26,12335.17652062952,22.5407,22.5578,22.515,22.515,12335.1765
2011-10-10 12:40:00,26.27,26.31,26.25,26.25,15631.646108039133,22.5235,22.5578,22.5064,22.5064,15631.6461
2011-10-10 12:45:00,26.25,26.26,26.23,26.24,12760.527435133989,22.5064,22.515,22.4892,22.4978,12760.5274
2011-10-10 12:50:00,26.24,26.25,26.13,26.14,20629.51935346661,22.4978,22.5064,22.4035,22.4121,20629.5194
2011-10-10 12:55:00,26.14,26.17,26.13,26.16,15418.9706507869,22.4121,22.4378,22.4035,22.4292,15418.9707
2011-10-10 13:00:00,26.16,26.2,26.13,26.2,19991.49298170991,22.4292,22.4635,22.4035,22.4635,19991.493
2011-10-10 13:05:00,26.2,26.21,26.16,26.19,18821.77796682263,22.4635,22.4721,22.4292,22.455,18821.778
2011-10-10 13:10:00,26.2,26.23,26.19,26.21,11909.825606125054,22.4635,22.4892,22.455,22.4721,11909.8256
2011-10-10 13:15:00,26.21,26.22,26.19,26.21,15099.95746490855,22.4721,22.4807,22.455,22.4721,15099.9575
2011-10-10 13:20:00,26.21,26.25,26.19,26.24,30199.9149298171,22.4721,22.5064,22.455,22.4978,30199.9149
2011-10-10 13:25:00,26.25,26.26,26.11,26.12,61782.22033177372,22.5064,22.515,22.3864,22.3949,61782.2203
2011-10-10 13:30:00,26.13,26.15,26.07,26.09,26265.41897065079,22.4035,22.4207,22.3521,22.3692,26265.419
2011-10-10 13:35:00,26.1,26.13,26.1,26.13,14780.9442790302,22.3778,22.4035,22.3778,22.4035,14780.9443
2011-10-10 13:40:00,26.13,26.17,26.07,26.11,27754.14717141641,22.4035,22.4378,22.3521,22.3864,27754.1472
2011-10-10 13:45:00,26.11,26.13,26.08,26.13,15206.295193534666,22.3864,22.4035,22.3606,22.4035,15206.2952
2011-10-10 13:50:00,26.12,26.13,26.04,26.09,50829.434283283714,22.3949,22.4035,22.3263,22.3692,50829.4343
2011-10-10 13:55:00,26.09,26.19,26.09,26.15,26052.74351339856,22.3692,22.455,22.3692,22.4207,26052.7435
2011-10-10 14:00:00,26.15,26.16,26.1,26.11,43279.45555082944,22.4207,22.4292,22.3778,22.3864,43279.4556
2011-10-10 14:05:00,26.11,26.11,26.05,26.06,45937.89876648235,22.3864,22.3864,22.3349,22.3435,45937.8988
2011-10-10 14:10:00,26.06,26.11,26.06,26.1,32964.69587409613,22.3435,22.3864,22.3435,22.3778,32964.6959
2011-10-10 14:15:00,26.12,26.14,26.05,26.09,51573.79838366653,22.3949,22.4121,22.3349,22.3692,51573.7984
2011-10-10 14:20:00,26.1,26.17,26.1,26.14,34772.43726074011,22.3778,22.4378,22.3778,22.4121,34772.4373
2011-10-10 14:25:00,26.14,26.15,26.11,26.13,41897.06507868992,22.4121,22.4207,22.3864,22.4035,41897.0651
2011-10-10 14:30:00,26.13,26.15,26.11,26.12,50297.74564015313,22.4035,22.4207,22.3864,22.3949,50297.7456
2011-10-10 14:35:00,26.13,26.14,26.11,26.11,29242.87537218205,22.4035,22.4121,22.3864,22.3864,29242.8754
2011-10-10 14:40:00,26.11,26.14,26.09,26.13,32220.331773713315,22.3864,22.4121,22.3692,22.4035,32220.3318
2011-10-10 14:45:00,26.12,26.14,26.07,26.08,38600.59549128031,22.3949,22.4121,22.3521,22.3606,38600.5955
2011-10-10 14:50:00,26.08,26.14,26.08,26.11,33496.38451722671,22.3606,22.4121,22.3606,22.3864,33496.3845
2011-10-10 14:55:00,26.11,26.12,26.06,26.06,33709.05997447894,22.3864,22.3949,22.3435,22.3435,33709.06
2011-10-10 15:00:00,26.06,26.11,26.06,26.11,40514.674606550405,22.3435,22.3864,22.3435,22.3864,40514.6746
2011-10-10 15:05:00,26.1,26.11,26.01,26.06,64334.32581880051,22.3778,22.3864,22.3006,22.3435,64334.3258
2011-10-10 15:10:00,26.06,26.08,25.96,25.96,76031.47596767334,22.3435,22.3606,22.2578,22.2578,76031.476
2011-10-10 15:15:00,25.96,26.02,25.91,25.97,84432.15652913654,22.2578,22.3092,22.2149,22.2663,84432.1565
2011-10-10 15:20:00,25.98,25.99,25.85,25.87,71352.61590812421,22.2749,22.2835,22.1634,22.1806,71352.6159
2011-10-10 15:25:00,25.87,25.96,25.87,25.9,82092.72649936198,22.1806,22.2578,22.1806,22.2063,82092.7265
2011-10-10 15:30:00,25.9,25.99,25.84,25.99,98787.74989366229,22.2063,22.2835,22.1549,22.2835,98787.7499
2011-10-10 15:35:00,25.98,26.0,25.93,25.97,92726.49936197363,22.2749,22.292,22.232,22.2663,92726.4994
2011-10-10 15:40:00,25.98,26.08,25.93,26.08,111016.58868566569,22.2749,22.3606,22.232,22.3606,111016.5887
2011-10-10 15:45:00,26.07,26.11,26.05,26.1,104849.00042535093,22.3521,22.3864,22.3349,22.3778,104849.0004
2011-10-10 15:50:00,26.11,26.27,26.1,26.26,206082.51807741387,22.3864,22.5235,22.3778,22.515,206082.5181
2011-10-10 15:55:00,26.25,26.3,26.17,26.29,246597.19268396427,22.5064,22.5493,22.4378,22.5407,246597.1927
2011-10-11 09:30:00,26.2,26.26,25.82,26.26,83262.44151424927,22.4635,22.515,22.1377,22.515,83262.4415
2011-10-11 09:35:00,26.27,26.4,26.27,26.37,47426.62696724798,22.5235,22.635,22.5235,22.6093,47426.627
2011-10-11 09:40:00,26.38,26.44,26.28,26.35,34878.774989366226,22.6179,22.6693,22.5321,22.5921,34878.775
2011-10-11 09:45:00,26.35,26.45,26.24,26.44,29561.8885580604,22.5921,22.6779,22.4978,22.6693,29561.8886
2011-10-11 09:50:00,26.44,26.45,26.28,26.28,15418.9706507869,22.6693,22.6779,22.5321,22.5321,15418.9707
2011-10-11 09:55:00,26.28,26.32,26.21,26.3,38919.608677158656,22.5321,22.5664,22.4721,22.5493,38919.6087
2011-10-11 10:00:00,26.29,26.31,26.18,26.24,46682.26286686517,22.5407,22.5578,22.4464,22.4978,46682.2629
2011-10-11 10:05:00,26.24,26.43,26.21,26.43,45193.534666099535,22.4978,22.6607,22.4721,22.6607,45193.5347
2011-10-11 10:10:00,26.43,26.48,26.39,26.48,18290.08932369205,22.6607,22.7036,22.6264,22.7036,18290.0893
2011-10-11 10:15:00,26.48,26.53,26.43,26.46,19140.79115270098,22.7036,22.7465,22.6607,22.6864,19140.7912
2011-10-11 10:20:00,26.46,26.54,26.41,26.5,33177.37133134836,22.6864,22.755,22.6436,22.7207,33177.3713
2011-10-11 10:25:00,26.5,26.5,26.42,26.49,17545.72522330923,22.7207,22.7207,22.6521,22.7122,17545.7252
2011-10-11 10:30:00,26.48,26.54,26.43,26.52,33496.38451722671,22.7036,22.755,22.6607,22.7379,33496.3845
2011-10-11 10:35:00,26.53,26.54,26.45,26.53,22862.61165461506,22.7465,22.755,22.6779,22.7465,22862.6117
2011-10-11 10:40:00,26.54,26.62,26.47,26.61,21480.221182475543,22.755,22.8236,22.695,22.8151,21480.2212
2011-10-11 10:45:00,26.63,26.64,26.57,26.6,31901.318587834965,22.8322,22.8408,22.7808,22.8065,31901.3186
2011-10-11 10:50:00,26.59,26.66,26.52,26.53,23181.62484049341,22.7979,22.8579,22.7379,22.7465,23181.6248
2011-10-11 10:55:00,26.53,26.61,26.52,26.6,22224.58528285836,22.7465,22.8151,22.7379,22.8065,22224.5853
2011-10-11 11:00:00,26.59,26.66,26.57,26.65,40514.674606550405,22.7979,22.8579,22.7808,22.8493,40514.6746
2011-10-11 11:05:00,26.65,26.67,26.59,26.67,39663.97277754147,22.8493,22.8665,22.7979,22.8665,39663.9728
2011-10-11 11:10:00,26.67,26.71,26.57,26.59,51254.78519778818,22.8665,22.9008,22.7808,22.7979,51254.7852
2011-10-11 11:15:00,26.59,26.59,26.48,26.52,56146.320714589536,22.7979,22.7979,22.7036,22.7379,56146.3207
2011-10-11 11:20:00,26.51,26.52,26.43,26.46,33496.38451722671,22.7293,22.7379,22.6607,22.6864,33496.3845
2011-10-11 11:25:00,26.46,26.55,26.45,26.49,20735.857082092727,22.6864,22.7636,22.6779,22.7122,20735.8571
2011-10-11 11:30:00,26.5,26.65,26.5,26.64,24564.015312632924,22.7207,22.8493,22.7207,22.8408,24564.0153
2011-10-11 11:35:00,26.64,26.68,26.61,26.67,18502.76478094428,22.8408,22.8751,22.8151,22.8665,18502.7648
2011-10-11 11:40:00,26.67,26.77,26.66,26.76,28392.17354317312,22.8665,22.9522,22.8579,22.9437,28392.1735
2011-10-11 11:45:00,26.76,26.78,26.69,26.7,26159.08124202468,22.9437,22.9608,22.8836,22.8922,26159.0812
2011-10-11 11:50:00,26.71,26.74,26.68,26.7,22118.247554232243,22.9008,22.9265,22.8751,22.8922,22118.2476
2011-10-11 11:55:00,26.7,26.78,26.69,26.75,20204.168438962144,22.8922,22.9608,22.8836,22.9351,20204.1684
2011-10-11 12:00:00,26.75,26.77,26.63,26.65,24564.015312632924,22.9351,22.9522,22.8322,22.8493,24564.0153
2011-10-11 12:05:00,26.63,26.7,26.63,26.69,22224.58528285836,22.8322,22.8922,22.8322,22.8836,22224.5853
2011-10-11 12:10:00,26.69,26.72,26.65,26.7,22011.90982560613,22.8836,22.9094,22.8493,22.8922,22011.9098
2011-10-11 12:15:00,26.7,26.74,26.64,26.65,18609.102509570395,22.8922,22.9265,22.8408,22.8493,18609.1025
2011-10-11 12:20:00,26.65,26.65,26.59,26.6,23925.988940876225,22.8493,22.8493,22.7979,22.8065,23925.9889
2011-10-11 12:25:00,26.6,26.61,26.58,26.59,19672.47979583156,22.8065,22.8151,22.7893,22.7979,19672.4798
2011-10-11 12:30:00,26.59,26.6,26.5,26.51,15631.646108039133,22.7979,22.8065,22.7207,22.7293,15631.6461
2011-10-11 12:35:00,26.52,26.59,26.51,26.51,64547.001276052746,22.7379,22.7979,22.7293,22.7293,64547.0013
2011-10-11 12:40:00,26.52,26.6,26.51,26.6,23287.962569119525,22.7379,22.8065,22.7293,22.8065,23287.9626
2011-10-11 12:45:00,26.61,26.62,26.51,26.52,21905.57209698001,22.8151,22.8236,22.7293,22.7379,21905.5721
2011-10-11 12:50:00,26.52,26.59,26.51,26.59,18290.08932369205,22.7379,22.7979,22.7293,22.7979,18290.0893
2011-10-11 12:55:00,26.6,26.64,26.58,26.64,18715.440238196512,22.8065,22.8408,22.7893,22.8408,18715.4402
2011-10-11 13:00:00,26.63,26.67,26.59,26.62,21692.896639727776,22.8322,22.8665,22.7979,22.8236,21692.8966
2011-10-11 13:05:00,26.62,26.65,26.59,26.65,33709.05997447894,22.8236,22.8493,22.7979,22.8493,33709.06
2011-10-11 13:10:00,26.65,26.66,26.49,26.54,52105.48702679711,22.8493,22.8579,22.7122,22.755,52105.487
2011-10-11 13:15:00,26.54,26.62,26.53,26.6,36367.50319013186,22.755,22.8236,22.7465,22.8065,36367.5032
2011-10-11 13:20:00,26.6,26.67,26.6,26.63,22543.59846873671,22.8065,22.8665,22.8065,22.8322,22543.5985
2011-10-11 13:25:00,26.62,26.67,26.58,26.65,24989.36622713739,22.8236,22.8665,22.7893,22.8493,24989.3662
2011-10-11 13:30:00,26.65,26.67,26.62,26.66,21267.54572522331,22.8493,22.8665,22.8236,22.8579,21267.5457
2011-10-11 13:35:00,26.66,26.67,26.59,26.6,19885.155253083794,22.8579,22.8665,22.7979,22.8065,19885.1553
2011-10-11 13:40:00,26.6,26.61,26.56,26.59,22756.273925988942,22.8065,22.8151,22.7722,22.7979,22756.2739
2011-10-11 13:45:00,26.59,26.67,26.59,26.63,48596.34198213527,22.7979,22.8665,22.7979,22.8322,48596.342
2011-10-11 13:50:00,26.64,26.76,26.64,26.75,36154.827732879625,22.8408,22.9437,22.8408,22.9351,36154.8277
2011-10-11 13:55:00,26.76,26.84,26.75,26.82,27754.14717141641,22.9437,23.0123,22.9351,22.9951,27754.1472
2011-10-11 14:00:00,26.83,26.84,26.73,26.74,32113.9940450872,23.0037,23.0123,22.9179,22.9265,32113.994
2011-10-11 14:05:00,26.74,26.79,26.72,26.74,19459.804338579328,22.9265,22.9694,22.9094,22.9265,19459.8043
2011-10-11 14:10:00,26.75,26.79,26.74,26.74,24032.32666950234,22.9351,22.9694,22.9265,22.9265,24032.3267
2011-10-11 14:15:00,26.74,26.76,26.69,26.73,27541.471714164185,22.9265,22.9437,22.8836,22.9179,27541.4717
2011-10-11 14:20:00,26.74,26.77,26.63,26.69,36580.17864738409,22.9265,22.9522,22.8322,22.8836,36580.1786
2011-10-11 14:25:00,26.69,26.69,26.61,26.62,45725.22330923012,22.8836,22.8836,22.8151,22.8236,45725.2233
2011-10-11 14:30:00,26.63,26.69,26.6,26.68,33921.73543173118,22.8322,22.8836,22.8065,22.8751,33921.7354
2011-10-11 14:35:00,26.68,26.68,26.58,26.59,30518.92811569545,22.8751,22.8751,22.7893,22.7979,30518.9281
2011-10-11 14:40:00,26.59,26.63,26.57,26.6,27966.82262866865,22.7979,22.8322,22.7808,22.8065,27966.8226
2011-10-11 14:45:00,26.6,26.61,26.57,26.58,28285.835814547,22.8065,22.8151,22.7808,22.7893,28285.8358
2011-10-11 14:50:00,26.58,26.61,26.57,26.57,37324.54274776691,22.7893,22.8151,22.7808,22.7808,37324.5427
2011-10-11 14:55:00,26.58,26.69,26.58,26.68,52105.48702679711,22.7893,22.8836,22.7893,22.8751,52105.487
2011-10-11 15:00:00,26.69,26.75,26.69,26.73,32433.007230965548,22.8836,22.9351,22.8836,22.9179,32433.0072
2011-10-11 15:05:00,26.74,26.79,26.68,26.75,48702.67971076138,22.9265,22.9694,22.8751,22.9351,48702.6797
2011-10-11 15:10:00,26.76,26.78,26.74,26.76,22437.260740110592,22.9437,22.9608,22.9265,22.9437,22437.2607
2011-10-11 15:15:00,26.76,26.79,26.69,26.71,70182.90089323692,22.9437,22.9694,22.8836,22.9008,70182.9009
2011-10-11 15:20:00,26.71,26.74,26.67,26.73,50829.434283283714,22.9008,22.9265,22.8665,22.9179,50829.4343
2011-10-11 15:25:00,26.73,26.77,26.59,26.59,75606.12505316887,22.9179,22.9522,22.7979,22.7979,75606.1251
2011-10-11 15:30:00,26.59,26.6,26.54,26.59,160463.63249680988,22.7979,22.8065,22.755,22.7979,160463.6325
2011-10-11 15:35:00,26.59,26.6,26.57,26.59,146958.74096129308,22.7979,22.8065,22.7808,22.7979,146958.741
2011-10-11 15:40:00,26.59,26.61,26.56,26.59,131858.7834963845,22.7979,22.8151,22.7722,22.7979,131858.7835
2011-10-11 15:45:00,26.59,26.63,26.55,26.58,94321.56529136538,22.7979,22.8322,22.7636,22.7893,94321.5653
2011-10-11 15:50:00,26.59,26.6,26.54,26.57,135048.91535516802,22.7979,22.8065,22.755,22.7808,135048.9154
2011-10-11 15:55:00,26.57,26.58,26.49,26.55,194066.3547426627,22.7808,22.7893,22.7122,22.7636,194066.3547
2011-10-12 09:30:00,26.74,26.76,26.62,26.76,45618.885580604,22.9265,22.9437,22.8236,22.9437,45618.8856
2011-10-12 09:35:00,26.78,26.83,26.72,26.79,38175.24457677584,22.9608,23.0037,22.9094,22.9694,38175.2446
2011-10-12 09:40:00,26.79,26.89,26.77,26.85,24457.677584006808,22.9694,23.0551,22.9522,23.0208,24457.6776
2011-10-12 09:45:00,26.86,26.9,26.71,26.74,36580.17864738409,23.0294,23.0637,22.9008,22.9265,36580.1786
2011-10-12 09:50:00,26.73,26.77,26.65,26.73,71458.95363675032,22.9179,22.9522,22.8493,22.9179,71458.9536
2011-10-12 09:55:00,26.73,26.79,26.71,26.75,118991.91833262442,22.9179,22.9694,22.9008,22.9351,118991.9183
2011-10-12 10:00:00,26.75,26.76,26.57,26.59,84432.15652913654,22.9351,22.9437,22.7808,22.7979,84432.1565
2011-10-12 10:05:00,26.6,26.65,26.59,26.61,137494.6831135687,22.8065,22.8493,22.7979,22.8151,137494.6831
2011-10-12 10:10:00,26.62,26.69,26.6,26.61,177158.65589111016,22.8236,22.8836,22.8065,22.8151,177158.6559
2011-10-12 10:15:00,26.62,26.65,26.58,26.59,80603.99829859634,22.8236,22.8493,22.7893,22.7979,80603.9983
2011-10-12 10:20:00,26.6,26.61,26.56,26.58,41684.38962143769,22.8065,22.8151,22.7722,22.7893,41684.3896
2011-10-12 10:25:00,26.58,26.61,26.56,26.6,42216.07826456827,22.7893,22.8151,22.7722,22.8065,42216.0783
2011-10-12 10:30:00,26.61,26.63,26.55,26.58,59868.141216503616,22.8151,22.8322,22.7636,22.7893,59868.1412
2011-10-12 10:35:00,26.59,26.67,26.59,26.66,299234.36835389194,22.7979,22.8665,22.7979,22.8579,299234.3684
2011-10-12 10:40:00,26.67,26.7,26.64,26.65,107507.44364100385,22.8665,22.8922,22.8408,22.8493,107507.4436
2011-10-12 10:45:00,26.64,26.69,26.63,26.68,56146.320714589536,22.8408,22.8836,22.8322,22.8751,56146.3207
2011-10-12 10:50:00,26.68,26.68,26.56,26.63,60825.180774138666,22.8751,22.8751,22.7722,22.8322,60825.1808
2011-10-12 10:55:00,26.62,26.69,26.59,26.61,36686.51637601021,22.8236,22.8836,22.7979,22.8151,36686.5164
2011-10-12 11:00:00,26.61,26.74,26.61,26.73,50404.08336877925,22.8151,22.9265,22.8151,22.9179,50404.0834
2011-10-12 11:05:00,26.72,26.72,26.69,26.71,57422.373458102935,22.9094,22.9094,22.8836,22.9008,57422.3735
2011-10-12 11:10:00,26.71,26.72,26.67,26.71,29774.56401531264,22.9008,22.9094,22.8665,22.9008,29774.564
2011-10-12 11:15:00,26.72,26.73,26.68,26.7,29030.199914929817,22.9094,22.9179,22.8751,22.8922,29030.1999
2011-10-12 11:20:00,26.7,26.73,26.65,26.65,39770.31050616759,22.8922,22.9179,22.8493,22.8493,39770.3105
2011-10-12 11:25:00,26.66,26.75,26.66,26.71,40833.68779242876,22.8579,22.9351,22.8579,22.9008,40833.6878
2011-10-12 11:30:00,26.7,26.74,26.7,26.73,31050.616758826032,22.8922,22.9265,22.8922,22.9179,31050.6168
2011-10-12 11:35:00,26.72,26.79,26.71,26.76,20735.857082092727,22.9094,22.9694,22.9008,22.9437,20735.8571
2011-10-12 11:40:00,26.77,26.82,26.76,26.82,33921.73543173118,22.9522,22.9951,22.9437,22.9951,33921.7354
2011-10-12 11:45:00,26.82,26.83,26.73,26.73,45512.547851977884,22.9951,23.0037,22.9179,22.9179,45512.5479
2011-10-12 11:50:00,26.73,26.73,26.65,26.69,32007.65631646108,22.9179,22.9179,22.8493,22.8836,32007.6563
2011-10-12 11:55:00,26.69,26.69,26.61,26.61,26797.10761378137,22.8836,22.8836,22.8151,22.8151,26797.1076
2011-10-12 12:00:00,26.62,26.68,26.62,26.66,29242.87537218205,22.8236,22.8751,22.8236,22.8579,29242.8754
2011-10-12 12:05:00,26.66,26.66,26.58,26.58,29987.239472564863,22.8579,22.8579,22.7893,22.7893,29987.2395
2011-10-12 12:10:00,26.58,26.64,26.57,26.64,33071.033602722244,22.7893,22.8408,22.7808,22.8408,33071.0336
2011-10-12 12:15:00,26.65,26.67,26.63,26.64,22224.58528285836,22.8493,22.8665,22.8322,22.8408,22224.5853
2011-10-12 12:20:00,26.64,26.68,26.64,26.64,22756.273925988942,22.8408,22.8751,22.8408,22.8408,22756.2739
2011-10-12 12:25:00,26.64,26.64,26.59,26.6,31050.616758826032,22.8408,22.8408,22.7979,22.8065,31050.6168
2011-10-12 12:30:00,26.61,26.65,26.6,26.65,32113.9940450872,22.8151,22.8493,22.8065,22.8493,32113.994
2011-10-12 12:35:00,26.65,26.65,26.55,26.59,99319.43853679286,22.8493,22.8493,22.7636,22.7979,99319.4385
2011-10-12 12:40:00,26.59,26.6,26.48,26.49,84325.81880051043,22.7979,22.8065,22.7036,22.7122,84325.8188
2011-10-12 12:45:00,26.49,26.54,26.48,26.54,18715.440238196512,22.7122,22.755,22.7036,22.755,18715.4402
2011-10-12 12:50:00,26.54,26.63,26.54,26.62,37537.21820501914,22.755,22.8322,22.755,22.8236,37537.2182
2011-10-12 12:55:00,26.62,26.67,26.59,26.63,26584.432156529136,22.8236,22.8665,22.7979,22.8322,26584.4322
2011-10-12 13:00:00,26.63,26.72,26.63,26.71,51573.79838366653,22.8322,22.9094,22.8322,22.9008,51573.7984
2011-10-12 13:05:00,26.71,26.71,26.61,26.62,41471.714164185454,22.9008,22.9008,22.8151,22.8236,41471.7142
2011-10-12 13:10:00,26.62,26.66,26.61,26.63,26584.432156529136,22.8236,22.8579,22.8151,22.8322,26584.4322
2011-10-12 13:15:00,26.62,26.7,26.61,26.7,31050.616758826032,22.8236,22.8922,22.8151,22.8922,31050.6168
2011-10-12 13:20:00,26.7,26.71,26.67,26.67,26265.41897065079,22.8922,22.9008,22.8665,22.8665,26265.419
2011-10-12 13:25:00,26.67,26.67,26.6,26.63,45618.885580604,22.8665,22.8665,22.8065,22.8322,45618.8856
2011-10-12 13:30:00,26.63,26.68,26.62,26.68,51999.149298171,22.8322,22.8751,22.8236,22.8751,51999.1493
2011-10-12 13:35:00,26.68,26.71,26.66,26.66,37962.56911952361,22.8751,22.9008,22.8579,22.8579,37962.5691
2011-10-12 13:40:00,26.66,26.66,26.59,26.59,24245.00212675457,22.8579,22.8579,22.7979,22.7979,24245.0021
2011-10-12 13:45:00,26.59,26.59,26.54,26.55,32752.020416843898,22.7979,22.7979,22.755,22.7636,32752.0204
2011-10-12 13:50:00,26.55,26.56,26.52,26.54,24883.02849851128,22.7636,22.7722,22.7379,22.755,24883.0285
2011-10-12 13:55:00,26.54,26.6,26.54,26.59,21905.57209698001,22.755,22.8065,22.755,22.7979,21905.5721
2011-10-12 14:00:00,26.6,26.61,26.52,26.56,70395.57635048915,22.8065,22.8151,22.7379,22.7722,70395.5764
2011-10-12 14:05:00,26.56,26.69,26.56,26.68,47213.95150999575,22.7722,22.8836,22.7722,22.8751,47213.9515
2011-10-12 14:10:00,26.68,26.71,26.66,26.71,39238.621863037006,22.8751,22.9008,22.8579,22.9008,39238.6219
2011-10-12 14:15:00,26.71,26.71,26.61,26.69,35729.47681837516,22.9008,22.9008,22.8151,22.8836,35729.4768
2011-10-12 14:20:00,26.69,26.69,26.63,26.67,36048.49000425351,22.8836,22.8836,22.8322,22.8665,36048.49
2011-10-12 14:25:00,26.67,26.69,26.61,26.68,30093.577201190983,22.8665,22.8836,22.8151,22.8751,30093.5772
2011-10-12 14:30:00,26.69,26.74,26.69,26.72,68481.49723521905,22.8836,22.9265,22.8836,22.9094,68481.4972
2011-10-12 14:35:00,26.71,26.71,26.67,26.68,41046.36324968099,22.9008,22.9008,22.8665,22.8751,41046.3632
2011-10-12 14:40:00,26.68,26.73,26.6,26.6,52318.16248404935,22.8751,22.9179,22.8065,22.8065,52318.1625
2011-10-12 14:45:00,26.6,26.63,26.53,26.61,39770.31050616759,22.8065,22.8322,22.7465,22.8151,39770.3105
2011-10-12 14:50:00,26.6,26.61,26.54,26.56,33921.73543173118,22.8065,22.8151,22.755,22.7722,33921.7354
2011-10-12 14:55:00,26.56,26.59,26.49,26.51,68375.15950659294,22.7722,22.7979,22.7122,22.7293,68375.1595
2011-10-12 15:00:00,26.51,26.57,26.49,26.53,50723.0965546576,22.7293,22.7808,22.7122,22.7465,50723.0966
2011-10-12 15:05:00,26.53,26.54,26.44,26.48,132390.4721395151,22.7465,22.755,22.6693,22.7036,132390.4721
2011-10-12 15:10:00,26.48,26.53,26.4,26.43,188536.79285410463,22.7036,22.7465,22.635,22.6607,188536.7929
2011-10-12 15:15:00,26.43,26.43,26.32,26.43,93364.52573373032,22.6607,22.6607,22.5664,22.6607,93364.5257
2011-10-12 15:20:00,26.43,26.47,26.41,26.45,65929.39174819225,22.6607,22.695,22.6436,22.6779,65929.3917
2011-10-12 15:25:00,26.46,26.59,26.45,26.57,125478.51977881751,22.6864,22.7979,22.6779,22.7808,125478.5198
2011-10-12 15:30:00,26.57,26.63,26.52,26.61,128774.98936622714,22.7808,22.8322,22.7379,22.8151,128774.9894
2011-10-12 15:35:00,26.61,26.74,26.56,26.73,154402.38196512125,22.8151,22.9265,22.7722,22.9179,154402.382
2011-10-12 15:40:00,26.73,26.74,26.68,26.73,90812.42024670354,22.9179,22.9265,22.8751,22.9179,90812.4202
2011-10-12 15:45:00,26.73,26.74,26.52,26.53,151956.61420672055,22.9179,22.9265,22.7379,22.7465,151956.6142
2011-10-12 15:50:00,26.54,26.58,26.48,26.49,151956.61420672055,22.755,22.7893,22.7036,22.7122,151956.6142
2011-10-12 15:55:00,26.5,26.57,26.49,26.54,181943.8536792854,22.7207,22.7808,22.7122,22.755,181943.8537
2011-10-13 09:30:00,26.36,26.6,26.36,26.6,56465.333900467886,22.6007,22.8065,22.6007,22.8065,56465.3339
2011-10-13 09:35:00,26.61,26.64,26.5,26.57,32007.65631646108,22.8151,22.8408,22.7207,22.7808,32007.6563
2011-10-13 09:40:00,26.57,26.61,26.49,26.5,42109.74053594216,22.7808,22.8151,22.7122,22.7207,42109.7405
2011-10-13 09:45:00,26.53,26.66,26.48,26.59,64547.001276052746,22.7465,22.8579,22.7036,22.7979,64547.0013
2011-10-13 09:50:00,26.58,26.64,26.39,26.41,144300.29774564016,22.7893,22.8408,22.6264,22.6436,144300.2977
2011-10-13 09:55:00,26.42,26.43,26.31,26.43,58911.10165886857,22.6521,22.6607,22.5578,22.6607,58911.1017
2011-10-13 10:00:00,26.43,26.47,26.32,26.34,69863.88770735858,22.6607,22.695,22.5664,22.5836,69863.8877
2011-10-13 10:05:00,26.34,26.43,26.27,26.43,66248.40493407061,22.5836,22.6607,22.5235,22.6607,66248.4049
2011-10-13 10:10:00,26.43,26.49,26.4,26.4,61569.54487452148,22.6607,22.7122,22.635,22.635,61569.5449
2011-10-13 10:15:00,26.41,26.43,26.32,26.32,71139.94045087197,22.6436,22.6607,22.5664,22.5664,71139.9405
2011-10-13 10:20:00,26.33,26.4,26.31,26.4,33709.05997447894,22.575,22.635,22.5578,22.635,33709.06
2011-10-13 10:25:00,26.4,26.4,26.33,26.39,99851.12717992344,22.635,22.635,22.575,22.6264,99851.1272
2011-10-13 10:30:00,26.39,26.43,26.38,26.43,48702.67971076138,22.6264,22.6607,22.6179,22.6607,48702.6797
2011-10-13 10:35:00,26.43,26.43,26.31,26.32,36792.85410463632,22.6607,22.6607,22.5578,22.5664,36792.8541
2011-10-13 10:40:00,26.32,26.33,26.2,26.2,41897.06507868992,22.5664,22.575,22.4635,22.4635,41897.0651
2011-10-13 10:45:00,26.2,26.22,26.14,26.16,33071.033602722244,22.4635,22.4807,22.4121,22.4292,33071.0336
2011-10-13 10:50:00,26.16,26.22,26.12,26.13,38068.90684814972,22.4292,22.4807,22.3949,22.4035,38068.9068
2011-10-13 10:55:00,26.14,26.16,26.02,26.02,54232.24159931944,22.4121,22.4292,22.3092,22.3092,54232.2416
2011-10-13 11:00:00,26.02,26.11,26.0,26.11,49978.73245427478,22.3092,22.3864,22.292,22.3864,49978.7325
2011-10-13 11:05:00,26.11,26.13,26.09,26.12,52956.188855806045,22.3864,22.4035,22.3692,22.3949,52956.1889
2011-10-13 11:10:00,26.12,26.25,26.12,26.23,30731.603572947683,22.3949,22.5064,22.3949,22.4892,30731.6036
2011-10-13 11:15:00,26.23,26.26,26.09,26.1,47745.64015312633,22.4892,22.515,22.3692,22.3778,47745.6402
2011-10-13 11:20:00,26.11,26.23,26.11,26.22,43811.14419396002,22.3864,22.4892,22.3864,22.4807,43811.1442
2011-10-13 11:25:00,26.22,26.22,26.13,26.16,38068.90684814972,22.4807,22.4807,22.4035,22.4292,38068.9068
2011-10-13 11:30:00,26.17,26.32,26.17,26.27,34878.774989366226,22.4378,22.5664,22.4378,22.5235,34878.775
2011-10-13 11:35:00,26.27,26.38,26.27,26.38,32645.68268821778,22.5235,22.6179,22.5235,22.6179,32645.6827
2011-10-13 11:40:00,26.38,26.43,26.37,26.43,41684.38962143769,22.6179,22.6607,22.6093,22.6607,41684.3896
2011-10-13 11:45:00,26.43,26.46,26.41,26.42,47639.302424500216,22.6607,22.6864,22.6436,22.6521,47639.3024
2011-10-13 11:50:00,26.41,26.43,26.37,26.4,51361.1229264143,22.6436,22.6607,22.6093,22.635,51361.1229
2011-10-13 11:55:00,26.39,26.43,26.38,26.4,32007.65631646108,22.6264,22.6607,22.6179,22.635,32007.6563
2011-10-13 12:00:00,26.4,26.42,26.37,26.4,36154.827732879625,22.635,22.6521,22.6093,22.635,36154.8277
2011-10-13 12:05:00,26.41,26.43,26.37,26.38,24670.35304125904,22.6436,22.6607,22.6093,22.6179,24670.353
2011-10-13 12:10:00,26.38,26.39,26.35,26.37,18715.440238196512,22.6179,22.6264,22.5921,22.6093,18715.4402
2011-10-13 12:15:00,26.37,26.41,26.33,26.34,30199.9149298171,22.6093,22.6436,22.575,22.5836,30199.9149
2011-10-13 12:20:00,26.33,26.35,26.31,26.32,12866.865163760103,22.575,22.5921,22.5578,22.5664,12866.8652
2011-10-13 12:25:00,26.32,26.32,26.25,26.26,23713.31348362399,22.5664,22.5664,22.5064,22.515,23713.3135
2011-10-13 12:30:00,26.26,26.27,26.2,26.21,30731.603572947683,22.515,22.5235,22.4635,22.4721,30731.6036
2011-10-13 12:35:00,26.21,26.24,26.2,26.24,15099.95746490855,22.4721,22.4978,22.4635,22.4978,15099.9575
2011-10-13 12:40:00,26.24,26.28,26.24,26.27,14568.268821777969,22.4978,22.5321,22.4978,22.5235,14568.2688
2011-10-13 12:45:00,26.27,26.3,26.27,26.27,18396.42705231816,22.5235,22.5493,22.5235,22.5235,18396.4271
2011-10-13 12:50:00,26.27,26.27,26.22,26.23,24138.66439812845,22.5235,22.5235,22.4807,22.4892,24138.6644
2011-10-13 12:55:00,26.23,26.29,26.23,26.24,19778.81752445768,22.4892,22.5407,22.4892,22.4978,19778.8175
2011-10-13 13:00:00,26.24,26.25,26.2,26.21,22862.61165461506,22.4978,22.5064,22.4635,22.4721,22862.6117
2011-10-13 13:05:00,26.21,26.26,26.18,26.25,28498.511271799234,22.4721,22.515,22.4464,22.5064,28498.5113
2011-10-13 13:10:00,26.25,26.28,26.24,26.27,86346.23564440664,22.5064,22.5321,22.4978,22.5235,86346.2356
2011-10-13 13:15:00,26.26,26.27,26.26,26.26,30199.9149298171,22.515,22.5235,22.515,22.515,30199.9149
2011-10-13 13:20:00,26.27,26.3,26.26,26.29,16056.9970225436,22.5235,22.5493,22.515,22.5407,16056.997
2011-10-13 13:25:00,26.29,26.41,26.29,26.38,37749.89366227137,22.5407,22.6436,22.5407,22.6179,37749.8937
2011-10-13 13:30:00,26.38,26.39,26.33,26.36,20416.843896214377,22.6179,22.6264,22.575,22.6007,20416.8439
2011-10-13 13:35:00,26.38,26.42,26.36,26.42,17120.374308804763,22.6179,22.6521,22.6007,22.6521,17120.3743
2011-10-13 13:40:00,26.42,26.43,26.34,26.43,49659.71926839643,22.6521,22.6607,22.5836,22.6607,49659.7193
2011-10-13 13:45:00,26.43,26.43,26.41,26.42,48170.9910676308,22.6607,22.6607,22.6436,22.6521,48170.9911
2011-10-13 13:50:00,26.42,26.43,26.38,26.39,20523.18162484049,22.6521,22.6607,22.6179,22.6264,20523.1816
2011-10-13 13:55:00,26.4,26.42,26.36,26.36,16376.010208421949,22.635,22.6521,22.6007,22.6007,16376.0102
2011-10-13 14:00:00,26.37,26.38,26.31,26.34,47426.62696724798,22.6093,22.6179,22.5578,22.5836,47426.627
2011-10-13 14:05:00,26.34,26.38,26.34,26.38,37218.20501914079,22.5836,22.6179,22.5836,22.6179,37218.205
2011-10-13 14:10:00,26.39,26.41,26.39,26.41,18290.08932369205,22.6264,22.6436,22.6264,22.6436,18290.0893
2011-10-13 14:15:00,26.41,26.43,26.4,26.43,24564.015312632924,22.6436,22.6607,22.635,22.6607,24564.0153
2011-10-13 14:20:00,26.43,26.43,26.37,26.38,53381.539770310505,22.6607,22.6607,22.6093,22.6179,53381.5398
2011-10-13 14:25:00,26.38,26.42,26.36,26.41,34772.43726074011,22.6179,22.6521,22.6007,22.6436,34772.4373
2011-10-13 14:30:00,26.4,26.45,26.38,26.42,36899.19183326244,22.635,22.6779,22.6179,22.6521,36899.1918
2011-10-13 14:35:00,26.41,26.43,26.4,26.4,39663.97277754147,22.6436,22.6607,22.635,22.635,39663.9728
2011-10-13 14:40:00,26.4,26.41,26.32,26.38,36261.16546150574,22.635,22.6436,22.5664,22.6179,36261.1655
2011-10-13 14:45:00,26.39,26.44,26.36,26.43,65397.70310506168,22.6264,22.6693,22.6007,22.6607,65397.7031
2011-10-13 14:50:00,26.42,26.44,26.38,26.43,77626.54189706508,22.6521,22.6693,22.6179,22.6607,77626.5419
2011-10-13 14:55:00,26.43,26.44,26.41,26.43,88792.00340280731,22.6607,22.6693,22.6436,22.6607,88792.0034
2011-10-13 15:00:00,26.43,26.45,26.41,26.42,119842.62016163336,22.6607,22.6779,22.6436,22.6521,119842.6202
2011-10-13 15:05:00,26.43,26.45,26.42,26.45,70820.92726499362,22.6607,22.6779,22.6521,22.6779,70820.9273
2011-10-13 15:10:00,26.45,26.5,26.39,26.46,97299.02169289664,22.6779,22.7207,22.6264,22.6864,97299.0217
2011-10-13 15:15:00,26.46,26.56,26.44,26.56,60293.49213100808,22.6864,22.7722,22.6693,22.7722,60293.4921
2011-10-13 15:20:00,26.56,26.6,26.49,26.5,100808.1667375585,22.7722,22.8065,22.7122,22.7207,100808.1667
2011-10-13 15:25:00,26.5,26.51,26.43,26.43,77732.8796256912,22.7207,22.7293,22.6607,22.6607,77732.8796
2011-10-13 15:30:00,26.43,26.5,26.4,26.43,79008.9323692046,22.6607,22.7207,22.635,22.6607,79008.9324
2011-10-13 15:35:00,26.43,26.46,26.4,26.43,58060.399829859634,22.6607,22.6864,22.635,22.6607,58060.3998
2011-10-13 15:40:00,26.43,26.46,26.43,26.45,71884.30455125478,22.6607,22.6864,22.6607,22.6779,71884.3046
2011-10-13 15:45:00,26.45,26.5,26.41,26.48,126648.23479370482,22.6779,22.7207,22.6436,22.7036,126648.2348
2011-10-13 15:50:00,26.5,26.56,26.48,26.55,135793.27945555083,22.7207,22.7722,22.7036,22.7636,135793.2795
2011-10-13 15:55:00,26.55,26.57,26.51,26.53,121650.36154827732,22.7636,22.7808,22.7293,22.7465,121650.3615
2011-10-14 09:30:00,26.86,27.02,26.84,26.96,31263.292216078265,23.0294,23.1666,23.0123,23.1151,31263.2922
2011-10-14 09:35:00,26.97,26.97,26.81,26.87,27754.14717141641,23.1237,23.1237,22.9865,23.038,27754.1472
2011-10-14 09:40:00,26.88,26.92,26.73,26.87,52318.16248404935,23.0465,23.0808,22.9179,23.038,52318.1625
2011-10-14 09:45:00,26.86,26.92,26.8,26.9,33071.033602722244,23.0294,23.0808,22.978,23.0637,33071.0336
2011-10-14 09:50:00,26.9,26.9,26.72,26.72,32858.35814547001,23.0637,23.0637,22.9094,22.9094,32858.3581
2011-10-14 09:55:00,26.72,26.83,26.72,26.74,31901.318587834965,22.9094,23.0037,22.9094,22.9265,31901.3186
2011-10-14 10:00:00,26.75,26.81,26.74,26.79,22968.94938324117,22.9351,22.9865,22.9265,22.9694,22968.9494
2011-10-14 10:05:00,26.8,26.9,26.79,26.84,56358.99617184177,22.978,23.0637,22.9694,23.0123,56358.9962
2011-10-14 10:10:00,26.83,26.83,26.74,26.79,20097.830710336028,23.0037,23.0037,22.9265,22.9694,20097.8307
2011-10-14 10:15:00,26.78,26.82,26.76,26.8,24138.66439812845,22.9608,22.9951,22.9437,22.978,24138.6644
2011-10-14 10:20:00,26.8,26.82,26.76,26.8,17971.076137813696,22.978,22.9951,22.9437,22.978,17971.0761
2011-10-14 10:25:00,26.79,26.79,26.65,26.67,21480.221182475543,22.9694,22.9694,22.8493,22.8665,21480.2212
2011-10-14 10:30:00,26.67,26.75,26.61,26.74,25733.730327520207,22.8665,22.9351,22.8151,22.9265,25733.7303
2011-10-14 10:35:00,26.75,26.8,26.7,26.7,79540.62101233518,22.9351,22.978,22.8922,22.8922,79540.621
2011-10-14 10:40:00,26.7,26.73,26.64,26.71,58804.76393024245,22.8922,22.9179,22.8408,22.9008,58804.7639
2011-10-14 10:45:00,26.7,26.71,26.68,26.7,17758.400680561463,22.8922,22.9008,22.8751,22.8922,17758.4007
2011-10-14 10:50:00,26.71,26.71,26.6,26.66,47213.95150999575,22.9008,22.9008,22.8065,22.8579,47213.9515
2011-10-14 10:55:00,26.67,26.71,26.64,26.64,29136.537643555934,22.8665,22.9008,22.8408,22.8408,29136.5376
2011-10-14 11:00:00,26.64,26.68,26.63,26.66,38387.92003402807,22.8408,22.8751,22.8322,22.8579,38387.92
2011-10-14 11:05:00,26.65,26.65,26.59,26.6,15737.98383666525,22.8493,22.8493,22.7979,22.8065,15737.9838
2011-10-14 11:10:00,26.6,26.62,26.58,26.59,28498.511271799234,22.8065,22.8236,22.7893,22.7979,28498.5113
2011-10-14 11:15:00,26.59,26.62,26.59,26.62,29136.537643555934,22.7979,22.8236,22.7979,22.8236,29136.5376
2011-10-14 11:20:00,26.62,26.62,26.38,26.39,117290.51467460656,22.8236,22.8236,22.6179,22.6264,117290.5147
2011-10-14 11:25:00,26.39,26.4,26.22,26.27,93045.51254785198,22.6264,22.635,22.4807,22.5235,93045.5125
2011-10-14 11:30:00,26.27,26.33,26.23,26.32,40940.02552105487,22.5235,22.575,22.4892,22.5664,40940.0255
2011-10-14 11:35:00,26.32,26.33,26.27,26.28,23075.28711186729,22.5664,22.575,22.5235,22.5321,23075.2871
2011-10-14 11:40:00,26.27,26.33,26.27,26.31,27222.458528285835,22.5235,22.575,22.5235,22.5578,27222.4585
2011-10-14 11:45:00,26.31,26.33,26.27,26.28,37962.56911952361,22.5578,22.575,22.5235,22.5321,37962.5691
2011-10-14 11:50:00,26.29,26.29,26.26,26.26,22649.936197362826,22.5407,22.5407,22.515,22.515,22649.9362
2011-10-14 11:55:00,26.27,26.27,26.24,26.27,30412.590387069333,22.5235,22.5235,22.4978,22.5235,30412.5904
2011-10-14 12:00:00,26.27,26.27,26.19,26.22,32645.68268821778,22.5235,22.5235,22.455,22.4807,32645.6827
2011-10-14 12:05:00,26.22,26.22,26.19,26.2,17652.062951935346,22.4807,22.4807,22.455,22.4635,17652.063
2011-10-14 12:10:00,26.19,26.21,26.15,26.15,37643.55593364526,22.455,22.4721,22.4207,22.4207,37643.5559
2011-10-14 12:15:00,26.16,26.17,26.11,26.11,38919.608677158656,22.4292,22.4378,22.3864,22.3864,38919.6087
2011-10-14 12:20:00,26.11,26.13,26.11,26.11,47745.64015312633,22.3864,22.4035,22.3864,22.3864,47745.6402
2011-10-14 12:25:00,26.11,26.11,26.06,26.06,77307.52871118674,22.3864,22.3864,22.3435,22.3435,77307.5287
2011-10-14 12:30:00,26.06,26.11,26.06,26.11,49766.05699702255,22.3435,22.3864,22.3435,22.3864,49766.057
2011-10-14 12:35:00,26.11,26.11,26.08,26.1,52637.175669927696,22.3864,22.3864,22.3606,22.3778,52637.1757
2011-10-14 12:40:00,26.1,26.11,26.07,26.09,52637.175669927696,22.3778,22.3864,22.3521,22.3692,52637.1757
2011-10-14 12:45:00,26.09,26.11,26.07,26.09,37430.880476393024,22.3692,22.3864,22.3521,22.3692,37430.8805
2011-10-14 12:50:00,26.09,26.1,26.04,26.07,54976.60569970225,22.3692,22.3778,22.3263,22.3521,54976.6057
2011-10-14 12:55:00,26.07,26.07,26.06,26.06,5104.210974053594,22.3521,22.3521,22.3435,22.3435,5104.211
2011-10-14 13:00:00,26.07,26.08,26.06,26.08,41046.36324968099,22.3521,22.3606,22.3435,22.3606,41046.3632
2011-10-14 13:05:00,26.08,26.1,26.07,26.08,26690.76988515525,22.3606,22.3778,22.3521,22.3606,26690.7699
2011-10-14 13:10:00,26.09,26.1,26.07,26.08,42747.76690769885,22.3692,22.3778,22.3521,22.3606,42747.7669
2011-10-14 13:15:00,26.07,26.12,26.07,26.11,36899.19183326244,22.3521,22.3949,22.3521,22.3864,36899.1918
2011-10-14 13:20:00,26.11,26.13,26.06,26.06,39663.97277754147,22.3864,22.4035,22.3435,22.3435,39663.9728
2011-10-14 13:25:00,26.06,26.07,26.03,26.03,40301.99914929817,22.3435,22.3521,22.3178,22.3178,40301.9991
2011-10-14 13:30:00,26.03,26.06,26.03,26.04,39557.63504891536,22.3178,22.3435,22.3178,22.3263,39557.635
2011-10-14 13:35:00,26.04,26.05,26.02,26.02,32539.344959591665,22.3263,22.3349,22.3092,22.3092,32539.345
2011-10-14 13:40:00,26.02,26.06,26.0,26.04,41046.36324968099,22.3092,22.3435,22.292,22.3263,41046.3632
2011-10-14 13:45:00,26.05,26.06,26.02,26.05,56678.00935772012,22.3349,22.3435,22.3092,22.3349,56678.0094
2011-10-14 13:50:00,26.05,26.11,26.04,26.11,31263.292216078265,22.3349,22.3864,22.3263,22.3864,31263.2922
2011-10-14 13:55:00,26.11,26.13,26.1,26.12,54232.24159931944,22.3864,22.4035,22.3778,22.3949,54232.2416
2011-10-14 14:00:00,26.13,26.18,26.12,26.18,26159.08124202468,22.4035,22.4464,22.3949,22.4464,26159.0812
2011-10-14 14:05:00,26.18,26.2,26.17,26.18,22968.94938324117,22.4464,22.4635,22.4378,22.4464,22968.9494
2011-10-14 14:10:00,26.18,26.18,26.11,26.11,50616.75882603148,22.4464,22.4464,22.3864,22.3864,50616.7588
2011-10-14 14:15:00,26.11,26.11,26.09,26.1,60506.16758826032,22.3864,22.3864,22.3692,22.3778,60506.1676
2011-10-14 14:20:00,26.1,26.1,26.07,26.08,43173.11782220332,22.3778,22.3778,22.3521,22.3606,43173.1178
2011-10-14 14:25:00,26.09,26.11,26.08,26.11,48809.0174393875,22.3692,22.3864,22.3606,22.3864,48809.0174
2011-10-14 14:30:00,26.11,26.15,26.11,26.15,39876.648234793705,22.3864,22.4207,22.3864,22.4207,39876.6482
2011-10-14 14:35:00,26.15,26.21,26.15,26.2,42428.7537218205,22.4207,22.4721,22.4207,22.4635,42428.7537
2011-10-14 14:40:00,26.2,26.23,26.19,26.22,32539.344959591665,22.4635,22.4892,22.455,22.4807,32539.345
2011-10-14 14:45:00,26.22,26.23,26.18,26.18,59549.12803062527,22.4807,22.4892,22.4464,22.4464,59549.128
2011-10-14 14:50:00,26.18,26.19,26.12,26.12,72203.31773713314,22.4464,22.455,22.3949,22.3949,72203.3177
2011-10-14 14:55:00,26.11,26.17,26.11,26.17,59230.11484474692,22.3864,22.4378,22.3864,22.4378,59230.1148
2011-10-14 15:00:00,26.17,26.19,26.16,26.17,36367.50319013186,22.4378,22.455,22.4292,22.4378,36367.5032
2011-10-14 15:05:00,26.18,26.21,26.17,26.18,46788.60059549128,22.4464,22.4721,22.4378,22.4464,46788.6006
2011-10-14 15:10:00,26.19,26.19,26.14,26.17,53913.22841344109,22.455,22.455,22.4121,22.4378,53913.2284
2011-10-14 15:15:00,26.15,26.17,26.11,26.12,56784.34708634624,22.4207,22.4378,22.3864,22.3949,56784.3471
2011-10-14 15:20:00,26.12,26.2,26.11,26.2,92194.81071884304,22.3949,22.4635,22.3864,22.4635,92194.8107
2011-10-14 15:25:00,26.21,26.28,26.2,26.28,75499.78732454275,22.4721,22.5321,22.4635,22.5321,75499.7873
2011-10-14 15:30:00,26.28,26.38,26.27,26.38,122394.72564866015,22.5321,22.6179,22.5235,22.6179,122394.7256
2011-10-14 15:35:00,26.38,26.41,26.32,26.33,70820.92726499362,22.6179,22.6436,22.5664,22.575,70820.9273
2011-10-14 15:40:00,26.32,26.38,26.3,26.37,120586.98426201617,22.5664,22.6179,22.5493,22.6093,120586.9843
2011-10-14 15:45:00,26.37,26.4,26.29,26.32,171948.10718843047,22.6093,22.635,22.5407,22.5664,171948.1072
2011-10-14 15:50:00,26.32,26.33,26.26,26.31,101871.54402381966,22.5664,22.575,22.515,22.5578,101871.544
2011-10-14 15:55:00,26.31,26.39,26.31,26.33,439068.4814972353,22.5578,22.6264,22.5578,22.575,439068.4815
2011-10-17 09:30:00,26.31,26.39,26.1,26.38,41259.03870693322,22.5578,22.6264,22.3778,22.6179,41259.0387
2011-10-17 09:35:00,26.41,26.48,26.35,26.35,37430.880476393024,22.6436,22.7036,22.5921,22.5921,37430.8805
2011-10-17 09:40:00,26.34,26.38,26.32,26.35,22011.90982560613,22.5836,22.6179,22.5664,22.5921,22011.9098
2011-10-17 09:45:00,26.35,26.37,26.28,26.28,41046.36324968099,22.5921,22.6093,22.5321,22.5321,41046.3632
2011-10-17 09:50:00,26.29,26.33,26.26,26.26,32220.331773713315,22.5407,22.575,22.515,22.515,32220.3318
2011-10-17 09:55:00,26.26,26.31,26.22,26.31,16695.023394300297,22.515,22.5578,22.4807,22.5578,16695.0234
2011-10-17 10:00:00,26.3,26.33,26.26,26.32,29136.537643555934,22.5493,22.575,22.515,22.5664,29136.5376
2011-10-17 10:05:00,26.32,26.33,26.26,26.33,36154.827732879625,22.5664,22.575,22.515,22.575,36154.8277
2011-10-17 10:10:00,26.33,26.43,26.3,26.3,41259.03870693322,22.575,22.6607,22.5493,22.5493,41259.0387
2011-10-17 10:15:00,26.31,26.31,26.2,26.23,21586.55891110166,22.5578,22.5578,22.4635,22.4892,21586.5589
2011-10-17 10:20:00,26.23,26.26,26.18,26.2,31369.629944704386,22.4892,22.515,22.4464,22.4635,31369.6299
2011-10-17 10:25:00,26.21,26.23,26.11,26.11,64334.32581880051,22.4721,22.4892,22.3864,22.3864,64334.3258
2011-10-17 10:30:00,26.11,26.22,26.1,26.17,20523.18162484049,22.3864,22.4807,22.3778,22.4378,20523.1816
2011-10-17 10:35:00,26.16,26.25,26.16,26.24,18396.42705231816,22.4292,22.5064,22.4292,22.4978,18396.4271
2011-10-17 10:40:00,26.23,26.25,26.13,26.13,25095.703955763507,22.4892,22.5064,22.4035,22.4035,25095.704
2011-10-17 10:45:00,26.11,26.22,26.11,26.18,15737.98383666525,22.3864,22.4807,22.3864,22.4464,15737.9838
2011-10-17 10:50:00,26.18,26.26,26.14,26.23,24351.33985538069,22.4464,22.515,22.4121,22.4892,24351.3399
2011-10-17 10:55:00,26.23,26.25,25.96,25.96,161952.3606975755,22.4892,22.5064,22.2578,22.2578,161952.3607
2011-10-17 11:00:00,25.96,26.11,25.94,26.06,219374.73415567845,22.2578,22.3864,22.2406,22.3435,219374.7342
2011-10-17 11:05:00,26.06,26.25,26.06,26.24,48383.66652488303,22.3435,22.5064,22.3435,22.4978,48383.6665
2011-10-17 11:10:00,26.24,26.27,26.16,26.24,52211.82475542323,22.4978,22.5235,22.4292,22.4978,52211.8248
2011-10-17 11:15:00,26.23,26.25,26.19,26.2,30837.9413015738,22.4892,22.5064,22.455,22.4635,30837.9413
2011-10-17 11:20:00,26.2,26.31,26.2,26.3,44130.15737983837,22.4635,22.5578,22.4635,22.5493,44130.1574
2011-10-17 11:25:00,26.31,26.4,26.31,26.4,56039.98298596342,22.5578,22.635,22.5578,22.635,56039.983
2011-10-17 11:30:00,26.39,26.42,26.37,26.39,40833.68779242876,22.6264,22.6521,22.6093,22.6264,40833.6878
2011-10-17 11:35:00,26.39,26.43,26.37,26.4,37537.21820501914,22.6264,22.6607,22.6093,22.635,37537.2182
2011-10-17 11:40:00,26.4,26.43,26.38,26.4,36792.85410463632,22.635,22.6607,22.6179,22.635,36792.8541
2011-10-17 11:45:00,26.4,26.43,26.33,26.34,43279.45555082944,22.635,22.6607,22.575,22.5836,43279.4556
2011-10-17 11:50:00,26.35,26.43,26.35,26.36,33921.73543173118,22.5921,22.6607,22.5921,22.6007,33921.7354
2011-10-17 11:55:00,26.36,26.36,26.28,26.33,51042.10974053595,22.6007,22.6007,22.5321,22.575,51042.1097
2011-10-17 12:00:00,26.33,26.33,26.27,26.28,31582.30540195661,22.575,22.575,22.5235,22.5321,31582.3054
2011-10-17 12:05:00,26.27,26.33,26.27,26.28,38706.93321990642,22.5235,22.575,22.5235,22.5321,38706.9332
2011-10-17 12:10:00,26.28,26.33,26.27,26.29,21799.234368353893,22.5321,22.575,22.5235,22.5407,21799.2344
2011-10-17 12:15:00,26.3,26.37,26.29,26.34,15950.659293917484,22.5493,22.6093,22.5407,22.5836,15950.6593
2011-10-17 12:20:00,26.35,26.37,26.31,26.32,13504.8915355168,22.5921,22.6093,22.5578,22.5664,13504.8915
2011-10-17 12:25:00,26.32,26.36,26.32,26.33,12866.865163760103,22.5664,22.6007,22.5664,22.575,12866.8652
2011-10-17 12:30:00,26.32,26.33,26.25,26.27,15737.98383666525,22.5664,22.575,22.5064,22.5235,15737.9838
2011-10-17 12:35:00,26.26,26.28,26.23,26.26,19672.47979583156,22.515,22.5321,22.4892,22.515,19672.4798
2011-10-17 12:40:00,26.26,26.28,26.22,26.27,13504.8915355168,22.515,22.5321,22.4807,22.5235,13504.8915
2011-10-17 12:45:00,26.27,26.27,26.17,26.2,52849.85112717993,22.5235,22.5235,22.4378,22.4635,52849.8511
2011-10-17 12:50:00,26.22,26.27,26.17,26.17,19778.81752445768,22.4807,22.5235,22.4378,22.4378,19778.8175
2011-10-17 12:55:00,26.16,26.24,26.16,26.21,14355.593364525734,22.4292,22.4978,22.4292,22.4721,14355.5934
2011-10-17 13:00:00,26.2,26.21,26.15,26.17,19247.12888132709,22.4635,22.4721,22.4207,22.4378,19247.1289
2011-10-17 13:05:00,26.17,26.22,26.16,26.2,16163.334751169716,22.4378,22.4807,22.4292,22.4635,16163.3348
2011-10-17 13:10:00,26.2,26.26,26.19,26.2,18077.41386643981,22.4635,22.515,22.455,22.4635,18077.4139
2011-10-17 13:15:00,26.19,26.2,26.15,26.17,46575.92513823905,22.455,22.4635,22.4207,22.4378,46575.9251
2011-10-17 13:20:00,26.16,26.19,26.15,26.18,17333.049766056996,22.4292,22.455,22.4207,22.4464,17333.0498
2011-10-17 13:25:00,26.18,26.2,26.16,26.17,13823.90472139515,22.4464,22.4635,22.4292,22.4378,13823.9047
2011-10-17 13:30:00,26.16,26.16,26.11,26.11,21692.896639727776,22.4292,22.4292,22.3864,22.3864,21692.8966
2011-10-17 13:35:00,26.1,26.1,26.03,26.08,25202.041684389624,22.3778,22.3778,22.3178,22.3606,25202.0417
2011-10-17 13:40:00,26.08,26.11,26.04,26.08,65823.05401956615,22.3606,22.3864,22.3263,22.3606,65823.054
2011-10-17 13:45:00,26.07,26.11,26.05,26.05,21267.54572522331,22.3521,22.3864,22.3349,22.3349,21267.5457
2011-10-17 13:50:00,26.06,26.11,26.06,26.07,23925.988940876225,22.3435,22.3864,22.3435,22.3521,23925.9889
2011-10-17 13:55:00,26.07,26.11,26.05,26.08,17333.049766056996,22.3521,22.3864,22.3349,22.3606,17333.0498
2011-10-17 14:00:00,26.08,26.11,26.06,26.11,34985.11271799234,22.3606,22.3864,22.3435,22.3864,34985.1127
2011-10-17 14:05:00,26.11,26.11,26.09,26.1,41259.03870693322,22.3864,22.3864,22.3692,22.3778,41259.0387
2011-10-17 14:10:00,26.11,26.15,26.11,26.15,17333.049766056996,22.3864,22.4207,22.3864,22.4207,17333.0498
2011-10-17 14:15:00,26.15,26.15,26.11,26.15,14461.93109315185,22.4207,22.4207,22.3864,22.4207,14461.9311
2011-10-17 14:20:00,26.15,26.16,26.11,26.11,16907.69885155253,22.4207,22.4292,22.3864,22.3864,16907.6989
2011-10-17 14:25:00,26.12,26.15,26.11,26.12,14142.9179072735,22.3949,22.4207,22.3864,22.3949,14142.9179
2011-10-17 14:30:00,26.12,26.13,26.02,26.03,53168.86431305827,22.3949,22.4035,22.3092,22.3178,53168.8643
2011-10-17 14:35:00,26.02,26.02,25.94,25.96,35942.15227562739,22.3092,22.3092,22.2406,22.2578,35942.1523
2011-10-17 14:40:00,25.96,25.96,25.82,25.82,116333.4751169715,22.2578,22.2578,22.1377,22.1377,116333.4751
2011-10-17 14:45:00,25.83,25.83,25.79,25.83,57954.06210123352,22.1463,22.1463,22.112,22.1463,57954.0621
2011-10-17 14:50:00,25.82,25.83,25.78,25.81,56146.320714589536,22.1377,22.1463,22.1034,22.1291,56146.3207
2011-10-17 14:55:00,25.82,25.92,25.82,25.92,40621.01233517652,22.1377,22.2235,22.1377,22.2235,40621.0123
2011-10-17 15:00:00,25.92,26.01,25.9,26.01,48170.9910676308,22.2235,22.3006,22.2063,22.3006,48170.9911
2011-10-17 15:05:00,26.01,26.03,25.97,25.98,47213.95150999575,22.3006,22.3178,22.2663,22.2749,47213.9515
2011-10-17 15:10:00,25.98,26.06,25.98,26.04,50404.08336877925,22.2749,22.3435,22.2749,22.3263,50404.0834
2011-10-17 15:15:00,26.04,26.11,26.03,26.11,40727.35006380264,22.3263,22.3864,22.3178,22.3864,40727.3501
2011-10-17 15:20:00,26.11,26.12,26.08,26.11,53806.89068481497,22.3864,22.3949,22.3606,22.3864,53806.8907
2011-10-17 15:25:00,26.11,26.11,26.05,26.09,66567.41811994895,22.3864,22.3864,22.3349,22.3692,66567.4181
2011-10-17 15:30:00,26.09,26.11,25.99,26.0,97511.69715014887,22.3692,22.3864,22.2835,22.292,97511.6972
2011-10-17 15:35:00,26.0,26.04,25.98,25.99,105912.37771161208,22.292,22.3263,22.2749,22.2835,105912.3777
2011-10-17 15:40:00,25.99,26.18,25.99,26.17,124946.83113568697,22.2835,22.4464,22.2835,22.4378,124946.8311
2011-10-17 15:45:00,26.17,26.17,26.07,26.11,180880.47639302423,22.4378,22.4378,22.3521,22.3864,180880.4764
2011-10-17 15:50:00,26.12,26.15,26.09,26.11,213738.83453849427,22.3949,22.4207,22.3692,22.3864,213738.8345
2011-10-17 15:55:00,26.11,26.14,26.04,26.12,280518.9281156955,22.3864,22.4121,22.3263,22.3949,280518.9281
2011-10-18 09:30:00,26.14,26.33,25.96,25.96,25521.054870267973,22.4121,22.575,22.2578,22.2578,25521.0549
2011-10-18 09:35:00,25.97,26.14,25.96,26.06,31369.629944704386,22.2663,22.4121,22.2578,22.3435,31369.6299
2011-10-18 09:40:00,26.03,26.05,25.81,25.87,22649.936197362826,22.3178,22.3349,22.1291,22.1806,22649.9362
2011-10-18 09:45:00,25.88,25.9,25.71,25.74,21905.57209698001,22.1892,22.2063,22.0434,22.0691,21905.5721
2011-10-18 09:50:00,25.74,25.8,25.61,25.67,26797.10761378137,22.0691,22.1206,21.9577,22.0091,26797.1076
2011-10-18 09:55:00,25.67,25.73,25.58,25.73,22862.61165461506,22.0091,22.0606,21.9319,22.0606,22862.6117
2011-10-18 10:00:00,25.74,25.75,25.62,25.62,38068.90684814972,22.0691,22.0777,21.9662,21.9662,38068.9068
2011-10-18 10:05:00,25.61,25.77,25.61,25.7,49766.05699702255,21.9577,22.0948,21.9577,22.0348,49766.057
2011-10-18 10:10:00,25.7,25.8,25.67,25.73,48383.66652488303,22.0348,22.1206,22.0091,22.0606,48383.6665
2011-10-18 10:15:00,25.73,25.77,25.6,25.61,32964.69587409613,22.0606,22.0948,21.9491,21.9577,32964.6959
2011-10-18 10:20:00,25.62,25.8,25.62,25.74,35623.13908974904,21.9662,22.1206,21.9662,22.0691,35623.1391
2011-10-18 10:25:00,25.74,25.9,25.7,25.88,35623.13908974904,22.0691,22.2063,22.0348,22.1892,35623.1391
2011-10-18 10:30:00,25.89,25.91,25.78,25.86,24564.015312632924,22.1977,22.2149,22.1034,22.172,24564.0153
2011-10-18 10:35:00,25.86,25.91,25.78,25.8,31582.30540195661,22.172,22.2149,22.1034,22.1206,31582.3054
2011-10-18 10:40:00,25.8,25.94,25.8,25.9,19991.49298170991,22.1206,22.2406,22.1206,22.2063,19991.493
2011-10-18 10:45:00,25.89,25.98,25.89,25.92,25202.041684389624,22.1977,22.2749,22.1977,22.2235,25202.0417
2011-10-18 10:50:00,25.93,26.0,25.91,25.91,19885.155253083794,22.232,22.292,22.2149,22.2149,19885.1553
2011-10-18 10:55:00,25.9,25.98,25.88,25.97,23925.988940876225,22.2063,22.2749,22.1892,22.2663,23925.9889
2011-10-18 11:00:00,25.96,25.96,25.89,25.93,21799.234368353893,22.2578,22.2578,22.1977,22.232,21799.2344
2011-10-18 11:05:00,25.92,25.96,25.89,25.92,17758.400680561463,22.2235,22.2578,22.1977,22.2235,17758.4007
2011-10-18 11:10:00,25.93,25.97,25.88,25.92,19247.12888132709,22.232,22.2663,22.1892,22.2235,19247.1289
2011-10-18 11:15:00,25.92,25.94,25.88,25.94,14355.593364525734,22.2235,22.2406,22.1892,22.2406,14355.5934
2011-10-18 11:20:00,25.94,25.97,25.85,25.86,16801.361122926413,22.2406,22.2663,22.1634,22.172,16801.3611
2011-10-18 11:25:00,25.87,25.9,25.8,25.82,15312.632922160785,22.1806,22.2063,22.1206,22.1377,15312.6329
2011-10-18 11:30:00,25.83,25.92,25.82,25.92,17120.374308804763,22.1463,22.2235,22.1377,22.2235,17120.3743
2011-10-18 11:35:00,25.92,26.1,25.91,26.09,16482.347937048064,22.2235,22.3778,22.2149,22.3692,16482.3479
2011-10-18 11:40:00,26.09,26.15,26.08,26.14,24457.677584006808,22.3692,22.4207,22.3606,22.4121,24457.6776
2011-10-18 11:45:00,26.14,26.15,26.09,26.15,21905.57209698001,22.4121,22.4207,22.3692,22.4207,21905.5721
2011-10-18 11:50:00,26.15,26.2,26.12,26.14,57209.6980008507,22.4207,22.4635,22.3949,22.4121,57209.698
2011-10-18 11:55:00,26.16,26.25,26.14,26.15,28073.160357294768,22.4292,22.5064,22.4121,22.4207,28073.1604
2011-10-18 12:00:00,26.16,26.19,26.15,26.18,23394.30029774564,22.4292,22.455,22.4207,22.4464,23394.3003
2011-10-18 12:05:00,26.18,26.22,26.16,26.2,27647.8094427903,22.4464,22.4807,22.4292,22.4635,27647.8094
2011-10-18 12:10:00,26.2,26.21,26.12,26.13,18077.41386643981,22.4635,22.4721,22.3949,22.4035,18077.4139
2011-10-18 12:15:00,26.12,26.15,26.1,26.11,18502.76478094428,22.3949,22.4207,22.3778,22.3864,18502.7648
2011-10-18 12:20:00,26.1,26.13,26.09,26.11,10740.110591237772,22.3778,22.4035,22.3692,22.3864,10740.1106
2011-10-18 12:25:00,26.11,26.15,26.1,26.12,11803.487877498936,22.3864,22.4207,22.3778,22.3949,11803.4879
2011-10-18 12:30:00,26.13,26.16,26.11,26.13,14568.268821777969,22.4035,22.4292,22.3864,22.4035,14568.2688
2011-10-18 12:35:00,26.13,26.23,26.13,26.22,15950.659293917484,22.4035,22.4892,22.4035,22.4807,15950.6593
2011-10-18 12:40:00,26.23,26.26,26.22,26.22,26690.76988515525,22.4892,22.515,22.4807,22.4807,26690.7699
2011-10-18 12:45:00,26.23,26.25,26.22,26.22,27009.7830710336,22.4892,22.5064,22.4807,22.4807,27009.7831
2011-10-18 12:50:00,26.21,26.21,26.14,26.18,13504.8915355168,22.4721,22.4721,22.4121,22.4464,13504.8915
2011-10-18 12:55:00,26.18,26.22,26.18,26.2,11271.799234368356,22.4464,22.4807,22.4464,22.4635,11271.7992
2011-10-18 13:00:00,26.21,26.23,26.19,26.21,10527.435133985538,22.4721,22.4892,22.455,22.4721,10527.4351
2011-10-18 13:05:00,26.2,26.21,26.17,26.17,14780.9442790302,22.4635,22.4721,22.4378,22.4378,14780.9443
2011-10-18 13:10:00,26.17,26.17,26.1,26.1,13930.242450021267,22.4378,22.4378,22.3778,22.3778,13930.2425
2011-10-18 13:15:00,26.1,26.13,26.09,26.12,11059.12377711612,22.3778,22.4035,22.3692,22.3949,11059.1238
2011-10-18 13:20:00,26.12,26.12,26.06,26.06,7443.641003828158,22.3949,22.3949,22.3435,22.3435,7443.641
2011-10-18 13:25:00,26.06,26.14,26.06,26.14,18821.77796682263,22.3435,22.4121,22.3435,22.4121,18821.778
2011-10-18 13:30:00,26.14,26.15,26.13,26.13,13717.566992769034,22.4121,22.4207,22.4035,22.4035,13717.567
2011-10-18 13:35:00,26.13,26.18,26.13,26.16,17333.049766056996,22.4035,22.4464,22.4035,22.4292,17333.0498
2011-10-18 13:40:00,26.16,26.16,26.09,26.13,15525.308379413016,22.4292,22.4292,22.3692,22.4035,15525.3084
2011-10-18 13:45:00,26.12,26.14,26.09,26.14,18290.08932369205,22.3949,22.4121,22.3692,22.4121,18290.0893
2011-10-18 13:50:00,26.14,26.21,26.14,26.17,25414.717141641857,22.4121,22.4721,22.4121,22.4378,25414.7171
2011-10-18 13:55:00,26.16,26.16,26.1,26.12,12335.17652062952,22.4292,22.4292,22.3778,22.3949,12335.1765
2011-10-18 14:00:00,26.11,26.14,26.1,26.14,16056.9970225436,22.3864,22.4121,22.3778,22.4121,16056.997
2011-10-18 14:05:00,26.14,26.17,26.11,26.16,27541.471714164185,22.4121,22.4378,22.3864,22.4292,27541.4717
2011-10-18 14:10:00,26.17,26.22,26.16,26.21,17333.049766056996,22.4378,22.4807,22.4292,22.4721,17333.0498
2011-10-18 14:15:00,26.22,26.22,26.13,26.17,28923.8621863037,22.4807,22.4807,22.4035,22.4378,28923.8622
2011-10-18 14:20:00,26.16,26.2,26.16,26.19,25095.703955763507,22.4292,22.4635,22.4292,22.455,25095.704
2011-10-18 14:25:00,26.2,26.22,26.18,26.18,18183.75159506593,22.4635,22.4807,22.4464,22.4464,18183.7516
2011-10-18 14:30:00,26.19,26.26,26.19,26.26,32645.68268821778,22.455,22.515,22.455,22.515,32645.6827
2011-10-18 14:35:00,26.26,26.27,26.15,26.15,36792.85410463632,22.515,22.5235,22.4207,22.4207,36792.8541
2011-10-18 14:40:00,26.14,26.17,26.13,26.17,30731.603572947683,22.4121,22.4378,22.4035,22.4378,30731.6036
2011-10-18 14:45:00,26.16,26.26,26.16,26.19,28392.17354317312,22.4292,22.515,22.4292,22.455,28392.1735
2011-10-18 14:50:00,26.2,26.21,26.17,26.18,29880.90174393875,22.4635,22.4721,22.4378,22.4464,29880.9017
2011-10-18 14:55:00,26.17,26.21,26.15,26.2,44236.495108464485,22.4378,22.4721,22.4207,22.4635,44236.4951
2011-10-18 15:00:00,26.2,26.33,26.2,26.31,98043.38579327946,22.4635,22.575,22.4635,22.5578,98043.3858
2011-10-18 15:05:00,26.31,26.34,26.28,26.32,105168.01361122928,22.5578,22.5836,22.5321,22.5664,105168.0136
2011-10-18 15:10:00,26.31,26.43,26.3,26.32,262441.51424925565,22.5578,22.6607,22.5493,22.5664,262441.5142
2011-10-18 15:15:00,26.32,26.39,26.27,26.29,94746.91620586984,22.5664,22.6264,22.5235,22.5407,94746.9162
2011-10-18 15:20:00,26.3,26.41,26.29,26.36,121012.33517652065,22.5493,22.6436,22.5407,22.6007,121012.3352
2011-10-18 15:25:00,26.35,26.43,26.31,26.33,133347.51169715016,22.5921,22.6607,22.5578,22.575,133347.5117
2011-10-18 15:30:00,26.33,26.36,26.23,26.26,74436.41003828158,22.575,22.6007,22.4892,22.515,74436.41
2011-10-18 15:35:00,26.27,26.38,26.25,26.29,119948.95789025948,22.5235,22.6179,22.5064,22.5407,119948.9579
2011-10-18 15:40:00,26.29,26.3,26.19,26.26,189068.4814972352,22.5407,22.5493,22.455,22.515,189068.4815
2011-10-18 15:45:00,26.26,26.33,26.25,26.33,130476.393024245,22.515,22.575,22.5064,22.575,130476.393
2011-10-18 15:50:00,26.34,26.44,26.32,26.43,118779.2428753722,22.5836,22.6693,22.5664,22.6607,118779.2429
2011-10-18 15:55:00,26.42,26.43,26.27,26.32,264249.2556358996,22.6521,22.6607,22.5235,22.5664,264249.2556
2011-10-19 09:30:00,26.32,26.49,26.32,26.4,17226.71203743088,22.5664,22.7122,22.5664,22.635,17226.712
2011-10-19 09:35:00,26.37,26.4,26.32,26.33,14887.282007656317,22.6093,22.635,22.5664,22.575,14887.282
2011-10-19 09:40:00,26.32,26.33,26.13,26.14,21692.896639727776,22.5664,22.575,22.4035,22.4121,21692.8966
2011-10-19 09:45:00,26.14,26.16,26.12,26.12,19672.47979583156,22.4121,22.4292,22.3949,22.3949,19672.4798
2011-10-19 09:50:00,26.12,26.14,26.08,26.12,19034.45342407486,22.3949,22.4121,22.3606,22.3949,19034.4534
2011-10-19 09:55:00,26.11,26.15,26.1,26.13,11059.12377711612,22.3864,22.4207,22.3778,22.4035,11059.1238
2011-10-19 10:00:00,26.14,26.17,26.06,26.11,16907.69885155253,22.4121,22.4378,22.3435,22.3864,16907.6989
2011-10-19 10:05:00,26.11,26.17,26.11,26.17,13079.540621012336,22.3864,22.4378,22.3864,22.4378,13079.5406
2011-10-19 10:10:00,26.18,26.25,26.13,26.19,28923.8621863037,22.4464,22.5064,22.4035,22.455,28923.8622
2011-10-19 10:15:00,26.19,26.24,26.13,26.22,16907.69885155253,22.455,22.4978,22.4035,22.4807,16907.6989
2011-10-19 10:20:00,26.22,26.25,26.14,26.24,11271.799234368356,22.4807,22.5064,22.4121,22.4978,11271.7992
2011-10-19 10:25:00,26.24,26.33,26.23,26.3,31794.98085920885,22.4978,22.575,22.4892,22.5493,31794.9809
2011-10-19 10:30:00,26.3,26.32,26.27,26.27,13292.216078264568,22.5493,22.5664,22.5235,22.5235,13292.2161
2011-10-19 10:35:00,26.27,26.29,26.26,26.29,10102.084219481072,22.5235,22.5407,22.515,22.5407,10102.0842
2011-10-19 10:40:00,26.29,26.35,26.26,26.26,18290.08932369205,22.5407,22.5921,22.515,22.515,18290.0893
2011-10-19 10:45:00,26.27,26.33,26.26,26.28,18609.102509570395,22.5235,22.575,22.515,22.5321,18609.1025
2011-10-19 10:50:00,26.29,26.35,26.28,26.33,12973.20289238622,22.5407,22.5921,22.5321,22.575,12973.2029
2011-10-19 10:55:00,26.32,26.34,26.26,26.27,23181.62484049341,22.5664,22.5836,22.515,22.5235,23181.6248
2011-10-19 11:00:00,26.27,26.27,26.16,26.16,33177.37133134836,22.5235,22.5235,22.4292,22.4292,33177.3713
2011-10-19 11:05:00,26.15,26.2,26.15,26.17,17758.400680561463,22.4207,22.4635,22.4207,22.4378,17758.4007
2011-10-19 11:10:00,26.17,26.23,26.15,26.17,16269.672479795832,22.4378,22.4892,22.4207,22.4378,16269.6725
2011-10-19 11:15:00,26.17,26.25,26.16,26.18,26159.08124202468,22.4378,22.5064,22.4292,22.4464,26159.0812
2011-10-19 11:20:00,26.17,26.23,26.15,26.21,17226.71203743088,22.4378,22.4892,22.4207,22.4721,17226.712
2011-10-19 11:25:00,26.21,26.25,26.2,26.22,12973.20289238622,22.4721,22.5064,22.4635,22.4807,12973.2029
2011-10-19 11:30:00,26.22,26.28,26.15,26.16,24032.32666950234,22.4807,22.5321,22.4207,22.4292,24032.3267
2011-10-19 11:35:00,26.15,26.2,26.11,26.17,34878.774989366226,22.4207,22.4635,22.3864,22.4378,34878.775
2011-10-19 11:40:00,26.17,26.17,26.12,26.17,14249.255635899615,22.4378,22.4378,22.3949,22.4378,14249.2556
2011-10-19 11:45:00,26.18,26.18,26.11,26.11,10633.772862611657,22.4464,22.4464,22.3864,22.3864,10633.7729
2011-10-19 11:50:00,26.11,26.11,26.05,26.09,21054.87026797108,22.3864,22.3864,22.3349,22.3692,21054.8703
2011-10-19 11:55:00,26.09,26.11,26.02,26.03,27647.8094427903,22.3692,22.3864,22.3092,22.3178,27647.8094
2011-10-19 12:00:00,26.03,26.1,26.02,26.08,9038.706933219906,22.3178,22.3778,22.3092,22.3606,9038.7069
2011-10-19 12:05:00,26.09,26.11,26.06,26.08,11378.136962994471,22.3692,22.3864,22.3435,22.3606,11378.137
2011-10-19 12:10:00,26.07,26.09,26.05,26.08,16056.9970225436,22.3521,22.3692,22.3349,22.3606,16056.997
2011-10-19 12:15:00,26.08,26.11,26.06,26.1,10208.421948107189,22.3606,22.3864,22.3435,22.3778,10208.4219
2011-10-19 12:20:00,26.1,26.15,26.09,26.15,8507.018290089323,22.3778,22.4207,22.3692,22.4207,8507.0183
2011-10-19 12:25:00,26.16,26.17,26.14,26.17,7975.329646958741,22.4292,22.4378,22.4121,22.4378,7975.3296
2011-10-19 12:30:00,26.17,26.17,26.1,26.12,12441.514249255635,22.4378,22.4378,22.3778,22.3949,12441.5142
2011-10-19 12:35:00,26.12,26.18,26.12,26.16,13504.8915355168,22.3949,22.4464,22.3949,22.4292,13504.8915
2011-10-19 12:40:00,26.16,26.18,26.13,26.16,10102.084219481072,22.4292,22.4464,22.4035,22.4292,10102.0842
2011-10-19 12:45:00,26.17,26.21,26.14,26.15,11484.474691620588,22.4378,22.4721,22.4121,22.4207,11484.4747
2011-10-19 12:50:00,26.15,26.21,26.13,26.2,12441.514249255635,22.4207,22.4721,22.4035,22.4635,12441.5142
2011-10-19 12:55:00,26.2,26.23,26.2,26.2,22224.58528285836,22.4635,22.4892,22.4635,22.4635,22224.5853
2011-10-19 13:00:00,26.19,26.24,26.18,26.23,29668.22628668652,22.455,22.4978,22.4464,22.4892,29668.2263
2011-10-19 13:05:00,26.23,26.27,26.2,26.26,17120.374308804763,22.4892,22.5235,22.4635,22.515,17120.3743
2011-10-19 13:10:00,26.27,26.29,26.26,26.29,8826.031475967673,22.5235,22.5407,22.515,22.5407,8826.0315
2011-10-19 13:15:00,26.29,26.3,26.23,26.24,20629.51935346661,22.5407,22.5493,22.4892,22.4978,20629.5194
2011-10-19 13:20:00,26.23,26.26,26.18,26.2,19672.47979583156,22.4892,22.515,22.4464,22.4635,19672.4798
2011-10-19 13:25:00,26.19,26.24,26.16,26.16,18821.77796682263,22.455,22.4978,22.4292,22.4292,18821.778
2011-10-19 13:30:00,26.15,26.18,26.11,26.13,16907.69885155253,22.4207,22.4464,22.3864,22.4035,16907.6989
2011-10-19 13:35:00,26.13,26.14,26.06,26.06,25202.041684389624,22.4035,22.4121,22.3435,22.3435,25202.0417
2011-10-19 13:40:00,26.07,26.1,26.03,26.04,53062.52658443216,22.3521,22.3778,22.3178,22.3263,53062.5266
2011-10-19 13:45:00,26.03,26.05,25.97,26.02,26052.74351339856,22.3178,22.3349,22.2663,22.3092,26052.7435
2011-10-19 13:50:00,26.01,26.07,25.98,26.02,15737.98383666525,22.3006,22.3521,22.2749,22.3092,15737.9838
2011-10-19 13:55:00,26.03,26.03,25.99,26.02,13930.242450021267,22.3178,22.3178,22.2835,22.3092,13930.2425
2011-10-19 14:00:00,26.03,26.05,25.96,25.96,37324.54274776691,22.3178,22.3349,22.2578,22.2578,37324.5427
2011-10-19 14:05:00,25.97,25.98,25.82,25.86,59336.45257337303,22.2663,22.2749,22.1377,22.172,59336.4526
2011-10-19 14:10:00,25.86,25.9,25.76,25.77,37324.54274776691,22.172,22.2063,22.0863,22.0948,37324.5427
2011-10-19 14:15:00,25.76,25.9,25.76,25.86,54763.93024245002,22.0863,22.2063,22.0863,22.172,54763.9302
2011-10-19 14:20:00,25.86,25.9,25.76,25.8,45831.56103785624,22.172,22.2063,22.0863,22.1206,45831.561
2011-10-19 14:25:00,25.79,25.8,25.71,25.71,22437.260740110592,22.112,22.1206,22.0434,22.0434,22437.2607
2011-10-19 14:30:00,25.71,25.71,25.63,25.7,32433.007230965548,22.0434,22.0434,21.9748,22.0348,32433.0072
2011-10-19 14:35:00,25.7,25.77,25.69,25.75,29774.56401531264,22.0348,22.0948,22.0263,22.0777,29774.564
2011-10-19 14:40:00,25.75,25.77,25.65,25.74,44555.50829434284,22.0777,22.0948,21.992,22.0691,44555.5083
2011-10-19 14:45:00,25.73,25.82,25.71,25.78,41259.03870693322,22.0606,22.1377,22.0434,22.1034,41259.0387
2011-10-19 14:50:00,25.78,25.8,25.72,25.72,41152.700978307104,22.1034,22.1206,22.052,22.052,41152.701
2011-10-19 14:55:00,25.71,25.74,25.63,25.67,44236.495108464485,22.0434,22.0691,21.9748,22.0091,44236.4951
2011-10-19 15:00:00,25.66,25.68,25.63,25.64,69863.88770735858,22.0005,22.0177,21.9748,21.9834,69863.8877
2011-10-19 15:05:00,25.64,25.72,25.62,25.69,76244.15142492557,21.9834,22.052,21.9662,22.0263,76244.1514
2011-10-19 15:10:00,25.68,25.7,25.62,25.68,66567.41811994895,22.0177,22.0348,21.9662,22.0177,66567.4181
2011-10-19 15:15:00,25.68,25.77,25.67,25.73,44130.15737983837,22.0177,22.0948,22.0091,22.0606,44130.1574
2011-10-19 15:20:00,25.73,25.75,25.68,25.74,54976.60569970225,22.0606,22.0777,22.0177,22.0691,54976.6057
2011-10-19 15:25:00,25.73,25.75,25.64,25.64,78796.25691195237,22.0606,22.0777,21.9834,21.9834,78796.2569
2011-10-19 15:30:00,25.64,25.77,25.64,25.76,97511.69715014887,21.9834,22.0948,21.9834,22.0863,97511.6972
2011-10-19 15:35:00,25.76,25.77,25.66,25.67,83581.45470012761,22.0863,22.0948,22.0005,22.0091,83581.4547
2011-10-19 15:40:00,25.68,25.69,25.58,25.62,145789.0259464058,22.0177,22.0263,21.9319,21.9662,145789.0259
2011-10-19 15:45:00,25.62,25.71,25.58,25.71,134623.56444066355,21.9662,22.0434,21.9319,22.0434,134623.5644
2011-10-19 15:50:00,25.7,25.74,25.66,25.71,177052.3181624841,22.0348,22.0691,22.0005,22.0434,177052.3182
2011-10-19 15:55:00,25.71,25.74,25.68,25.73,187154.4023819652,22.0434,22.0691,22.0177,22.0606,187154.4024
2011-10-20 09:30:00,25.78,25.91,25.66,25.73,57316.03572947682,22.1034,22.2149,22.0005,22.0606,57316.0357
2011-10-20 09:35:00,25.7,25.75,25.58,25.62,43173.11782220332,22.0348,22.0777,21.9319,21.9662,43173.1178
2011-10-20 09:40:00,25.62,25.63,25.52,25.63,40408.33687792429,21.9662,21.9748,21.8805,21.9748,40408.3369
2011-10-20 09:45:00,25.63,25.8,25.61,25.77,46788.60059549128,21.9748,22.1206,21.9577,22.0948,46788.6006
2011-10-20 09:50:00,25.78,25.86,25.7,25.71,50616.75882603148,22.1034,22.172,22.0348,22.0434,50616.7588
2011-10-20 09:55:00,25.72,25.8,25.7,25.75,19034.45342407486,22.052,22.1206,22.0348,22.0777,19034.4534
2011-10-20 10:00:00,25.75,25.95,25.75,25.79,39770.31050616759,22.0777,22.2492,22.0777,22.112,39770.3105
2011-10-20 10:05:00,25.79,25.85,25.73,25.8,29349.213100808167,22.112,22.1634,22.0606,22.1206,29349.2131
2011-10-20 10:10:00,25.8,25.96,25.8,25.9,24457.677584006808,22.1206,22.2578,22.1206,22.2063,24457.6776
2011-10-20 10:15:00,25.9,25.95,25.86,25.91,26265.41897065079,22.2063,22.2492,22.172,22.2149,26265.419
2011-10-20 10:20:00,25.92,25.96,25.83,25.85,25627.39259889409,22.2235,22.2578,22.1463,22.1634,25627.3926
2011-10-20 10:25:00,25.84,25.88,25.8,25.82,19034.45342407486,22.1549,22.1892,22.1206,22.1377,19034.4534
2011-10-20 10:30:00,25.83,25.87,25.79,25.82,20204.168438962144,22.1463,22.1806,22.112,22.1377,20204.1684
2011-10-20 10:35:00,25.81,25.88,25.79,25.88,24138.66439812845,22.1291,22.1892,22.112,22.1892,24138.6644
2011-10-20 10:40:00,25.88,25.91,25.8,25.86,27541.471714164185,22.1892,22.2149,22.1206,22.172,27541.4717
2011-10-20 10:45:00,25.87,25.87,25.73,25.74,22756.273925988942,22.1806,22.1806,22.0606,22.0691,22756.2739
2011-10-20 10:50:00,25.74,25.8,25.7,25.77,20310.50616758826,22.0691,22.1206,22.0348,22.0948,20310.5062
2011-10-20 10:55:00,25.77,25.78,25.57,25.57,29668.22628668652,22.0948,22.1034,21.9234,21.9234,29668.2263
2011-10-20 11:00:00,25.57,25.59,25.39,25.42,76031.47596767334,21.9234,21.9405,21.769,21.7948,76031.476
2011-10-20 11:05:00,25.42,25.48,25.37,25.42,52637.175669927696,21.7948,21.8462,21.7519,21.7948,52637.1757
2011-10-20 11:10:00,25.43,25.47,25.4,25.46,18183.75159506593,21.8033,21.8376,21.7776,21.8291,18183.7516
2011-10-20 11:15:00,25.46,25.46,25.38,25.39,40940.02552105487,21.8291,21.8291,21.7605,21.769,40940.0255
2011-10-20 11:20:00,25.39,25.4,25.32,25.33,31475.9676733305,21.769,21.7776,21.709,21.7176,31475.9677
2011-10-20 11:25:00,25.34,25.44,25.34,25.41,20948.53253934496,21.7262,21.8119,21.7262,21.7862,20948.5325
2011-10-20 11:30:00,25.41,25.46,25.35,25.44,18290.08932369205,21.7862,21.8291,21.7347,21.8119,18290.0893
2011-10-20 11:35:00,25.45,25.51,25.43,25.47,20204.168438962144,21.8205,21.8719,21.8033,21.8376,20204.1684
2011-10-20 11:40:00,25.46,25.49,25.41,25.44,16269.672479795832,21.8291,21.8548,21.7862,21.8119,16269.6725
2011-10-20 11:45:00,25.45,25.52,25.41,25.45,21692.896639727776,21.8205,21.8805,21.7862,21.8205,21692.8966
2011-10-20 11:50:00,25.45,25.45,25.38,25.39,20842.194810718844,21.8205,21.8205,21.7605,21.769,20842.1948
2011-10-20 11:55:00,25.39,25.41,25.3,25.32,37324.54274776691,21.769,21.7862,21.6919,21.709,37324.5427
2011-10-20 12:00:00,25.32,25.35,25.31,25.32,18715.440238196512,21.709,21.7347,21.7005,21.709,18715.4402
2011-10-20 12:05:00,25.32,25.37,25.3,25.32,24245.00212675457,21.709,21.7519,21.6919,21.709,24245.0021
2011-10-20 12:10:00,25.31,25.32,25.27,25.27,32539.344959591665,21.7005,21.709,21.6662,21.6662,32539.345
2011-10-20 12:15:00,25.28,25.32,25.09,25.11,59442.79030199915,21.6747,21.709,21.5118,21.529,59442.7903
2011-10-20 12:20:00,25.11,25.25,25.1,25.22,36048.49000425351,21.529,21.649,21.5204,21.6233,36048.49
2011-10-20 12:25:00,25.22,25.27,25.21,25.26,23819.651212250108,21.6233,21.6662,21.6147,21.6576,23819.6512
2011-10-20 12:30:00,25.26,25.33,25.25,25.32,32220.331773713315,21.6576,21.7176,21.649,21.709,32220.3318
2011-10-20 12:35:00,25.31,25.32,25.28,25.31,23925.988940876225,21.7005,21.709,21.6747,21.7005,23925.9889
2011-10-20 12:40:00,25.32,25.33,25.26,25.26,30731.603572947683,21.709,21.7176,21.6576,21.6576,30731.6036
2011-10-20 12:45:00,25.26,25.26,25.17,25.18,173330.49766056996,21.6576,21.6576,21.5804,21.589,173330.4977
2011-10-20 12:50:00,25.19,25.26,25.19,25.24,34134.41088898341,21.5976,21.6576,21.5976,21.6404,34134.4109
2011-10-20 12:55:00,25.24,25.39,25.24,25.36,48915.355168013615,21.6404,21.769,21.6404,21.7433,48915.3552
2011-10-20 13:00:00,25.37,25.43,25.36,25.4,44130.15737983837,21.7519,21.8033,21.7433,21.7776,44130.1574
2011-10-20 13:05:00,25.4,25.48,25.4,25.46,50935.77201190983,21.7776,21.8462,21.7776,21.8291,50935.772
2011-10-20 13:10:00,25.46,25.56,25.46,25.5,35197.788175244576,21.8291,21.9148,21.8291,21.8634,35197.7882
2011-10-20 13:15:00,25.5,25.65,25.49,25.63,35623.13908974904,21.8634,21.992,21.8548,21.9748,35623.1391
2011-10-20 13:20:00,25.63,25.7,25.62,25.65,33921.73543173118,21.9748,22.0348,21.9662,21.992,33921.7354
2011-10-20 13:25:00,25.65,25.73,25.59,25.59,48915.355168013615,21.992,22.0606,21.9405,21.9405,48915.3552
2011-10-20 13:30:00,25.59,25.67,25.56,25.56,46788.60059549128,21.9405,22.0091,21.9148,21.9148,46788.6006
2011-10-20 13:35:00,25.56,25.65,25.56,25.58,28285.835814547,21.9148,21.992,21.9148,21.9319,28285.8358
2011-10-20 13:40:00,25.59,25.63,25.52,25.53,35516.801361122925,21.9405,21.9748,21.8805,21.8891,35516.8014
2011-10-20 13:45:00,25.53,25.67,25.52,25.66,45193.534666099535,21.8891,22.0091,21.8805,22.0005,45193.5347
2011-10-20 13:50:00,25.65,25.7,25.64,25.69,26478.094427903023,21.992,22.0348,21.9834,22.0263,26478.0944
2011-10-20 13:55:00,25.69,25.71,25.6,25.6,30412.590387069333,22.0263,22.0434,21.9491,21.9491,30412.5904
2011-10-20 14:00:00,25.61,25.7,25.59,25.62,23075.28711186729,21.9577,22.0348,21.9405,21.9662,23075.2871
2011-10-20 14:05:00,25.63,25.64,25.56,25.56,24245.00212675457,21.9748,21.9834,21.9148,21.9148,24245.0021
2011-10-20 14:10:00,25.56,25.58,25.53,25.54,22862.61165461506,21.9148,21.9319,21.8891,21.8976,22862.6117
2011-10-20 14:15:00,25.55,25.6,25.54,25.58,19247.12888132709,21.9062,21.9491,21.8976,21.9319,19247.1289
2011-10-20 14:20:00,25.57,25.64,25.55,25.64,23713.31348362399,21.9234,21.9834,21.9062,21.9834,23713.3135
2011-10-20 14:25:00,25.63,25.66,25.59,25.62,17864.73840918758,21.9748,22.0005,21.9405,21.9662,17864.7384
2011-10-20 14:30:00,25.62,25.64,25.59,25.62,19034.45342407486,21.9662,21.9834,21.9405,21.9662,19034.4534
2011-10-20 14:35:00,25.63,25.79,25.62,25.79,37430.880476393024,21.9748,22.112,21.9662,22.112,37430.8805
2011-10-20 14:40:00,25.79,25.8,25.69,25.69,39982.98596341982,22.112,22.1206,22.0263,22.0263,39982.986
2011-10-20 14:45:00,25.7,25.7,25.6,25.62,72203.31773713314,22.0348,22.0348,21.9491,21.9662,72203.3177
2011-10-20 14:50:00,25.62,25.69,25.62,25.67,54338.579327945554,21.9662,22.0263,21.9662,22.0091,54338.5793
2011-10-20 14:55:00,25.66,25.67,25.61,25.64,64759.67673330498,22.0005,22.0091,21.9577,21.9834,64759.6767
2011-10-20 15:00:00,25.64,25.67,25.54,25.55,128349.63845172268,21.9834,22.0091,21.8976,21.9062,128349.6385
2011-10-20 15:05:00,25.55,25.58,25.51,25.54,89111.01658868567,21.9062,21.9319,21.8719,21.8976,89111.0166
2011-10-20 15:10:00,25.54,25.54,25.48,25.52,59442.79030199915,21.8976,21.8976,21.8462,21.8805,59442.7903
2011-10-20 15:15:00,25.52,25.52,25.46,25.49,63377.28626116546,21.8805,21.8805,21.8291,21.8548,63377.2863
2011-10-20 15:20:00,25.49,25.51,25.44,25.51,57103.360272224585,21.8548,21.8719,21.8119,21.8719,57103.3603
2011-10-20 15:25:00,25.5,25.51,25.39,25.43,80497.66056997023,21.8634,21.8719,21.769,21.8033,80497.6606
2011-10-20 15:30:00,25.44,25.44,25.4,25.43,133879.20034028075,21.8119,21.8119,21.7776,21.8033,133879.2003
2011-10-20 15:35:00,25.43,25.44,25.38,25.4,100382.81582305404,21.8033,21.8119,21.7605,21.7776,100382.8158
2011-10-20 15:40:00,25.39,25.45,25.39,25.44,136962.9944704381,21.769,21.8205,21.769,21.8119,136962.9945
2011-10-20 15:45:00,25.44,25.55,25.44,25.55,117609.5278604849,21.8119,21.9062,21.8119,21.9062,117609.5279
2011-10-20 15:50:00,25.56,25.62,25.51,25.6,214802.21182475545,21.9148,21.9662,21.8719,21.9491,214802.2118
2011-10-20 15:55:00,25.61,25.64,25.57,25.58,347937.0480646533,21.9577,21.9834,21.9234,21.9319,347937.0481
2011-10-21 09:30:00,25.8,26.03,25.77,26.0,265844.3215652914,22.1206,22.3178,22.0948,22.292,265844.3216
2011-10-21 09:35:00,26.0,26.01,25.87,25.96,25308.37941301574,22.292,22.3006,22.1806,22.2578,25308.3794
2011-10-21 09:40:00,25.96,26.0,25.89,25.9,28711.186729051467,22.2578,22.292,22.1977,22.2063,28711.1867
2011-10-21 09:45:00,25.91,26.04,25.91,26.0,30944.27903019992,22.2149,22.3263,22.2149,22.292,30944.279
2011-10-21 09:50:00,26.0,26.03,25.98,25.98,19885.155253083794,22.292,22.3178,22.2749,22.2749,19885.1553
2011-10-21 09:55:00,25.99,26.11,25.97,25.99,34772.43726074011,22.2835,22.3864,22.2663,22.2835,34772.4373
2011-10-21 10:00:00,25.98,25.99,25.91,25.91,22649.936197362826,22.2749,22.2835,22.2149,22.2149,22649.9362
2011-10-21 10:05:00,25.91,25.95,25.86,25.94,54976.60569970225,22.2149,22.2492,22.172,22.2406,54976.6057
2011-10-21 10:10:00,25.95,26.05,25.95,26.05,19991.49298170991,22.2492,22.3349,22.2492,22.3349,19991.493
2011-10-21 10:15:00,26.05,26.21,26.04,26.17,53381.539770310505,22.3349,22.4721,22.3263,22.4378,53381.5398
2011-10-21 10:20:00,26.18,26.24,26.15,26.19,31582.30540195661,22.4464,22.4978,22.4207,22.455,31582.3054
2011-10-21 10:25:00,26.19,26.24,26.16,26.23,21161.2079965972,22.455,22.4978,22.4292,22.4892,21161.208
2011-10-21 10:30:00,26.23,26.26,26.17,26.19,45406.21012335177,22.4892,22.515,22.4378,22.455,45406.2101
2011-10-21 10:35:00,26.19,26.28,26.19,26.26,26797.10761378137,22.455,22.5321,22.455,22.515,26797.1076
2011-10-21 10:40:00,26.26,26.26,26.22,26.23,35410.46363249681,22.515,22.515,22.4807,22.4892,35410.4636
2011-10-21 10:45:00,26.24,26.26,26.21,26.22,38175.24457677584,22.4978,22.515,22.4721,22.4807,38175.2446
2011-10-21 10:50:00,26.23,26.24,26.16,26.19,30944.27903019992,22.4892,22.4978,22.4292,22.455,30944.279
2011-10-21 10:55:00,26.19,26.19,26.11,26.14,61994.89578902595,22.455,22.455,22.3864,22.4121,61994.8958
2011-10-21 11:00:00,26.14,26.18,26.1,26.16,40301.99914929817,22.4121,22.4464,22.3778,22.4292,40301.9991
2011-10-21 11:05:00,26.17,26.18,26.11,26.11,31263.292216078265,22.4378,22.4464,22.3864,22.3864,31263.2922
2011-10-21 11:10:00,26.11,26.13,26.08,26.11,27966.82262866865,22.3864,22.4035,22.3606,22.3864,27966.8226
2011-10-21 11:15:00,26.11,26.12,26.08,26.08,11484.474691620588,22.3864,22.3949,22.3606,22.3606,11484.4747
2011-10-21 11:20:00,26.08,26.14,26.08,26.12,38600.59549128031,22.3606,22.4121,22.3606,22.3949,38600.5955
2011-10-21 11:25:00,26.12,26.17,26.09,26.14,54232.24159931944,22.3949,22.4378,22.3692,22.4121,54232.2416
2011-10-21 11:30:00,26.13,26.14,26.1,26.1,51892.81156954488,22.4035,22.4121,22.3778,22.3778,51892.8116
2011-10-21 11:35:00,26.09,26.15,26.08,26.11,21161.2079965972,22.3692,22.4207,22.3606,22.3864,21161.208
2011-10-21 11:40:00,26.11,26.16,26.11,26.14,12547.851977881754,22.3864,22.4292,22.3864,22.4121,12547.852
2011-10-21 11:45:00,26.13,26.18,26.13,26.16,14887.282007656317,22.4035,22.4464,22.4035,22.4292,14887.282
2011-10-21 11:50:00,26.16,26.17,26.14,26.14,18821.77796682263,22.4292,22.4378,22.4121,22.4121,18821.778
2011-10-21 11:55:00,26.13,26.13,26.07,26.09,75074.43641003828,22.4035,22.4035,22.3521,22.3692,75074.4364
2011-10-21 12:00:00,26.09,26.1,26.03,26.05,18183.75159506593,22.3692,22.3778,22.3178,22.3349,18183.7516
2011-10-21 12:05:00,26.05,26.06,26.04,26.04,12228.838792003404,22.3349,22.3435,22.3263,22.3263,12228.8388
2011-10-21 12:10:00,26.04,26.11,26.04,26.1,12973.20289238622,22.3263,22.3864,22.3263,22.3778,12973.2029
2011-10-21 12:15:00,26.11,26.11,26.07,26.08,16269.672479795832,22.3864,22.3864,22.3521,22.3606,16269.6725
2011-10-21 12:20:00,26.07,26.11,26.06,26.11,11697.15014887282,22.3521,22.3864,22.3435,22.3864,11697.1501
2011-10-21 12:25:00,26.11,26.11,26.11,26.11,9038.706933219906,22.3864,22.3864,22.3864,22.3864,9038.7069
2011-10-21 12:30:00,26.11,26.12,26.11,26.11,6699.276903445342,22.3864,22.3949,22.3864,22.3864,6699.2769
2011-10-21 12:35:00,26.12,26.14,26.08,26.11,14355.593364525734,22.3949,22.4121,22.3606,22.3864,14355.5934
2011-10-21 12:40:00,26.1,26.14,26.1,26.14,6699.276903445342,22.3778,22.4121,22.3778,22.4121,6699.2769
2011-10-21 12:45:00,26.14,26.15,26.11,26.11,18502.76478094428,22.4121,22.4207,22.3864,22.3864,18502.7648
2011-10-21 12:50:00,26.11,26.14,26.11,26.11,11803.487877498936,22.3864,22.4121,22.3864,22.3864,11803.4879
2011-10-21 12:55:00,26.11,26.11,26.09,26.1,14142.9179072735,22.3864,22.3864,22.3692,22.3778,14142.9179
2011-10-21 13:00:00,26.1,26.1,25.97,26.0,51999.149298171,22.3778,22.3778,22.2663,22.292,51999.1493
2011-10-21 13:05:00,26.0,26.01,25.96,25.96,25840.068056146323,22.292,22.3006,22.2578,22.2578,25840.0681
2011-10-21 13:10:00,25.96,25.96,25.85,25.89,107720.11909825608,22.2578,22.2578,22.1634,22.1977,107720.1191
2011-10-21 13:15:00,25.89,25.9,25.87,25.89,16376.010208421949,22.1977,22.2063,22.1806,22.1977,16376.0102
2011-10-21 13:20:00,25.9,25.9,25.85,25.86,59442.79030199915,22.2063,22.2063,22.1634,22.172,59442.7903
2011-10-21 13:25:00,25.85,25.86,25.78,25.8,49872.39472564866,22.1634,22.172,22.1034,22.1206,49872.3947
2011-10-21 13:30:00,25.79,25.8,25.73,25.8,57528.71118672905,22.112,22.1206,22.0606,22.1206,57528.7112
2011-10-21 13:35:00,25.79,25.84,25.76,25.84,27647.8094427903,22.112,22.1549,22.0863,22.1549,27647.8094
2011-10-21 13:40:00,25.84,25.9,25.81,25.84,29561.8885580604,22.1549,22.2063,22.1291,22.1549,29561.8886
2011-10-21 13:45:00,25.86,25.88,25.8,25.87,16588.68566567418,22.172,22.1892,22.1206,22.1806,16588.6857
2011-10-21 13:50:00,25.87,25.93,25.83,25.91,19247.12888132709,22.1806,22.232,22.1463,22.2149,19247.1289
2011-10-21 13:55:00,25.91,25.94,25.87,25.88,12866.865163760103,22.2149,22.2406,22.1806,22.1892,12866.8652
2011-10-21 14:00:00,25.88,25.97,25.88,25.96,24032.32666950234,22.1892,22.2663,22.1892,22.2578,24032.3267
2011-10-21 14:05:00,25.96,26.02,25.96,26.0,61144.193960017015,22.2578,22.3092,22.2578,22.292,61144.194
2011-10-21 14:10:00,26.0,26.01,25.97,25.99,43917.481922586136,22.292,22.3006,22.2663,22.2835,43917.4819
2011-10-21 14:15:00,26.0,26.06,25.99,26.0,17971.076137813696,22.292,22.3435,22.2835,22.292,17971.0761
2011-10-21 14:20:00,26.0,26.07,25.99,26.04,59974.47894512973,22.292,22.3521,22.2835,22.3263,59974.4789
2011-10-21 14:25:00,26.04,26.04,25.98,25.99,29455.550829434284,22.3263,22.3263,22.2749,22.2835,29455.5508
2011-10-21 14:30:00,25.99,26.0,25.93,25.94,29136.537643555934,22.2835,22.292,22.232,22.2406,29136.5376
2011-10-21 14:35:00,25.94,25.98,25.94,25.98,14674.606550404083,22.2406,22.2749,22.2406,22.2749,14674.6066
2011-10-21 14:40:00,25.97,26.04,25.96,26.02,27435.13398553807,22.2663,22.3263,22.2578,22.3092,27435.134
2011-10-21 14:45:00,26.02,26.06,26.01,26.04,25733.730327520207,22.3092,22.3435,22.3006,22.3263,25733.7303
2011-10-21 14:50:00,26.04,26.12,26.04,26.1,36792.85410463632,22.3263,22.3949,22.3263,22.3778,36792.8541
2011-10-21 14:55:00,26.1,26.11,26.02,26.11,36792.85410463632,22.3778,22.3864,22.3092,22.3864,36792.8541
2011-10-21 15:00:00,26.11,26.16,26.08,26.15,34985.11271799234,22.3864,22.4292,22.3606,22.4207,34985.1127
2011-10-21 15:05:00,26.16,26.17,26.13,26.13,23500.63802637176,22.4292,22.4378,22.4035,22.4035,23500.638
2011-10-21 15:10:00,26.14,26.14,26.07,26.08,34134.41088898341,22.4121,22.4121,22.3521,22.3606,34134.4109
2011-10-21 15:15:00,26.08,26.1,26.05,26.08,38813.27094853254,22.3606,22.3778,22.3349,22.3606,38813.2709
2011-10-21 15:20:00,26.07,26.13,26.07,26.13,56465.333900467886,22.3521,22.4035,22.3521,22.4035,56465.3339
2011-10-21 15:25:00,26.13,26.14,26.1,26.11,45618.885580604,22.4035,22.4121,22.3778,22.3864,45618.8856
2011-10-21 15:30:00,26.1,26.13,26.06,26.06,58592.08847299022,22.3778,22.4035,22.3435,22.3435,58592.0885
2011-10-21 15:35:00,26.07,26.09,26.04,26.07,57528.71118672905,22.3521,22.3692,22.3263,22.3521,57528.7112
2011-10-21 15:40:00,26.06,26.07,25.98,25.99,72096.98000850702,22.3435,22.3521,22.2749,22.2835,72096.98
2011-10-21 15:45:00,25.99,26.02,25.97,26.02,97618.034878775,22.2835,22.3092,22.2663,22.3092,97618.0349
2011-10-21 15:50:00,26.02,26.13,26.02,26.13,104423.64951084646,22.3092,22.4035,22.3092,22.4035,104423.6495
2011-10-21 15:55:00,26.12,26.17,26.08,26.16,221501.4887282008,22.3949,22.4378,22.3606,22.4292,221501.4887
2011-10-24 09:30:00,26.16,26.43,26.16,26.43,26797.10761378137,22.4292,22.6607,22.4292,22.6607,26797.1076
2011-10-24 09:35:00,26.42,26.63,26.38,26.62,40727.35006380264,22.6521,22.8322,22.6179,22.8236,40727.3501
2011-10-24 09:40:00,26.6,26.68,26.59,26.59,34347.08634623564,22.8065,22.8751,22.7979,22.7979,34347.0863
2011-10-24 09:45:00,26.59,26.78,26.58,26.78,31901.318587834965,22.7979,22.9608,22.7893,22.9608,31901.3186
2011-10-24 09:50:00,26.79,26.79,26.64,26.65,26052.74351339856,22.9694,22.9694,22.8408,22.8493,26052.7435
2011-10-24 09:55:00,26.65,26.69,26.61,26.61,26159.08124202468,22.8493,22.8836,22.8151,22.8151,26159.0812
2011-10-24 10:00:00,26.61,26.61,26.49,26.53,34985.11271799234,22.8151,22.8151,22.7122,22.7465,34985.1127
2011-10-24 10:05:00,26.54,26.67,26.54,26.65,32326.66950233943,22.755,22.8665,22.755,22.8493,32326.6695
2011-10-24 10:10:00,26.66,26.69,26.61,26.64,32858.35814547001,22.8579,22.8836,22.8151,22.8408,32858.3581
2011-10-24 10:15:00,26.65,26.71,26.59,26.7,28073.160357294768,22.8493,22.9008,22.7979,22.8922,28073.1604
2011-10-24 10:20:00,26.7,26.81,26.65,26.81,50616.75882603148,22.8922,22.9865,22.8493,22.9865,50616.7588
2011-10-24 10:25:00,26.81,26.88,26.81,26.85,40195.661420672055,22.9865,23.0465,22.9865,23.0208,40195.6614
2011-10-24 10:30:00,26.85,26.96,26.85,26.94,30837.9413015738,23.0208,23.1151,23.0208,23.098,30837.9413
2011-10-24 10:35:00,26.95,26.98,26.9,26.96,19991.49298170991,23.1066,23.1323,23.0637,23.1151,19991.493
2011-10-24 10:40:00,26.97,26.98,26.94,26.98,25202.041684389624,23.1237,23.1323,23.098,23.1323,25202.0417
2011-10-24 10:45:00,26.98,27.0,26.94,27.0,26371.756699276903,23.1323,23.1494,23.098,23.1494,26371.7567
2011-10-24 10:50:00,27.0,27.04,26.99,27.0,31156.95448745215,23.1494,23.1837,23.1409,23.1494,31156.9545
2011-10-24 10:55:00,26.99,27.06,26.99,27.03,83368.77924287537,23.1409,23.2009,23.1409,23.1752,83368.7792
2011-10-24 11:00:00,27.05,27.06,26.99,27.01,43173.11782220332,23.1923,23.2009,23.1409,23.158,43173.1178
2011-10-24 11:05:00,27.02,27.06,27.0,27.03,24776.69076988516,23.1666,23.2009,23.1494,23.1752,24776.6908
2011-10-24 11:10:00,27.04,27.05,27.0,27.04,21161.2079965972,23.1837,23.1923,23.1494,23.1837,21161.208
2011-10-24 11:15:00,27.03,27.08,26.99,27.06,19140.79115270098,23.1752,23.218,23.1409,23.2009,19140.7912
2011-10-24 11:20:00,27.07,27.18,27.07,27.14,24245.00212675457,23.2095,23.3038,23.2095,23.2695,24245.0021
2011-10-24 11:25:00,27.14,27.19,27.13,27.13,18183.75159506593,23.2695,23.3123,23.2609,23.2609,18183.7516
2011-10-24 11:30:00,27.13,27.19,27.12,27.17,23606.975754997875,23.2609,23.3123,23.2523,23.2952,23606.9758
2011-10-24 11:35:00,27.16,27.22,27.15,27.22,14780.9442790302,23.2866,23.3381,23.278,23.3381,14780.9443
2011-10-24 11:40:00,27.23,27.24,27.22,27.22,36473.840918757975,23.3466,23.3552,23.3381,23.3381,36473.8409
2011-10-24 11:45:00,27.22,27.27,27.19,27.19,17120.374308804763,23.3381,23.3809,23.3123,23.3123,17120.3743
2011-10-24 11:50:00,27.2,27.25,27.18,27.22,98681.41216503616,23.3209,23.3638,23.3038,23.3381,98681.4122
2011-10-24 11:55:00,27.22,27.24,27.2,27.22,17971.076137813696,23.3381,23.3552,23.3209,23.3381,17971.0761
2011-10-24 12:00:00,27.23,27.25,27.22,27.22,33709.05997447894,23.3466,23.3638,23.3381,23.3381,33709.06
2011-10-24 12:05:00,27.22,27.24,27.2,27.24,27435.13398553807,23.3381,23.3552,23.3209,23.3552,27435.134
2011-10-24 12:10:00,27.23,27.26,27.22,27.23,18821.77796682263,23.3466,23.3724,23.3381,23.3466,18821.778
2011-10-24 12:15:00,27.23,27.26,27.22,27.22,23181.62484049341,23.3466,23.3724,23.3381,23.3381,23181.6248
2011-10-24 12:20:00,27.22,27.24,27.21,27.22,28817.524457677584,23.3381,23.3552,23.3295,23.3381,28817.5245
2011-10-24 12:25:00,27.22,27.26,27.22,27.23,70501.91407911527,23.3381,23.3724,23.3381,23.3466,70501.9141
2011-10-24 12:30:00,27.23,27.24,27.19,27.21,25840.068056146323,23.3466,23.3552,23.3123,23.3295,25840.0681
2011-10-24 12:35:00,27.21,27.23,27.15,27.18,44555.50829434284,23.3295,23.3466,23.278,23.3038,44555.5083
2011-10-24 12:40:00,27.19,27.23,27.18,27.2,52743.51339855381,23.3123,23.3466,23.3038,23.3209,52743.5134
2011-10-24 12:45:00,27.19,27.2,27.17,27.18,30518.92811569545,23.3123,23.3209,23.2952,23.3038,30518.9281
2011-10-24 12:50:00,27.18,27.21,27.17,27.19,52105.48702679711,23.3038,23.3295,23.2952,23.3123,52105.487
2011-10-24 12:55:00,27.19,27.21,27.16,27.17,131327.09485325395,23.3123,23.3295,23.2866,23.2952,131327.0949
2011-10-24 13:00:00,27.17,27.18,27.07,27.12,58485.7507443641,23.2952,23.3038,23.2095,23.2523,58485.7507
2011-10-24 13:05:00,27.11,27.11,27.06,27.08,41152.700978307104,23.2437,23.2437,23.2009,23.218,41152.701
2011-10-24 13:10:00,27.08,27.08,27.04,27.08,16588.68566567418,23.218,23.218,23.1837,23.218,16588.6857
2011-10-24 13:15:00,27.07,27.07,27.05,27.06,7868.991918332625,23.2095,23.2095,23.1923,23.2009,7868.9919
2011-10-24 13:20:00,27.06,27.06,27.01,27.06,19459.804338579328,23.2009,23.2009,23.158,23.2009,19459.8043
2011-10-24 13:25:00,27.06,27.1,27.05,27.1,21905.57209698001,23.2009,23.2352,23.1923,23.2352,21905.5721
2011-10-24 13:30:00,27.1,27.11,27.08,27.11,12973.20289238622,23.2352,23.2437,23.218,23.2437,12973.2029
2011-10-24 13:35:00,27.11,27.14,27.11,27.14,13079.540621012336,23.2437,23.2695,23.2437,23.2695,13079.5406
2011-10-24 13:40:00,27.14,27.18,27.13,27.18,17652.062951935346,23.2695,23.3038,23.2609,23.3038,17652.063
2011-10-24 13:45:00,27.18,27.21,27.17,27.19,31794.98085920885,23.3038,23.3295,23.2952,23.3123,31794.9809
2011-10-24 13:50:00,27.19,27.22,27.17,27.22,22543.59846873671,23.3123,23.3381,23.2952,23.3381,22543.5985
2011-10-24 13:55:00,27.22,27.24,27.22,27.23,18077.41386643981,23.3381,23.3552,23.3381,23.3466,18077.4139
2011-10-24 14:00:00,27.23,27.23,27.19,27.21,23394.30029774564,23.3466,23.3466,23.3123,23.3295,23394.3003
2011-10-24 14:05:00,27.21,27.21,27.17,27.18,47639.302424500216,23.3295,23.3295,23.2952,23.3038,47639.3024
2011-10-24 14:10:00,27.18,27.19,27.15,27.19,65504.0408336878,23.3038,23.3123,23.278,23.3123,65504.0408
2011-10-24 14:15:00,27.19,27.19,27.17,27.19,44449.17056571672,23.3123,23.3123,23.2952,23.3123,44449.1706
2011-10-24 14:20:00,27.19,27.19,27.18,27.19,18609.102509570395,23.3123,23.3123,23.3038,23.3123,18609.1025
2011-10-24 14:25:00,27.19,27.19,27.16,27.19,38600.59549128031,23.3123,23.3123,23.2866,23.3123,38600.5955
2011-10-24 14:30:00,27.19,27.19,27.17,27.19,13292.216078264568,23.3123,23.3123,23.2952,23.3123,13292.2161
2011-10-24 14:35:00,27.18,27.19,27.17,27.19,30625.26584432157,23.3038,23.3123,23.2952,23.3123,30625.2658
2011-10-24 14:40:00,27.19,27.19,27.13,27.18,34453.42407486176,23.3123,23.3123,23.2609,23.3038,34453.4241
2011-10-24 14:45:00,27.18,27.18,27.15,27.16,47639.302424500216,23.3038,23.3038,23.278,23.2866,47639.3024
2011-10-24 14:50:00,27.16,27.19,27.16,27.17,25095.703955763507,23.2866,23.3123,23.2866,23.2952,25095.704
2011-10-24 14:55:00,27.17,27.18,27.15,27.17,19247.12888132709,23.2952,23.3038,23.278,23.2952,19247.1289
2011-10-24 15:00:00,27.18,27.18,27.15,27.15,40089.32369204594,23.3038,23.3038,23.278,23.278,40089.3237
2011-10-24 15:05:00,27.16,27.18,27.15,27.16,44768.18375159507,23.2866,23.3038,23.278,23.2866,44768.1838
2011-10-24 15:10:00,27.16,27.16,27.09,27.13,36686.51637601021,23.2866,23.2866,23.2266,23.2609,36686.5164
2011-10-24 15:15:00,27.13,27.16,27.11,27.16,33709.05997447894,23.2609,23.2866,23.2437,23.2866,33709.06
2011-10-24 15:20:00,27.16,27.16,27.12,27.16,39025.94640578477,23.2866,23.2866,23.2523,23.2866,39025.9464
2011-10-24 15:25:00,27.16,27.19,27.14,27.15,128243.30072309656,23.2866,23.3123,23.2695,23.278,128243.3007
2011-10-24 15:30:00,27.16,27.18,27.12,27.17,102296.89493832413,23.2866,23.3038,23.2523,23.2952,102296.8949
2011-10-24 15:35:00,27.18,27.19,27.14,27.16,116971.5014887282,23.3038,23.3123,23.2695,23.2866,116971.5015
2011-10-24 15:40:00,27.15,27.17,27.1,27.16,103360.2722245853,23.278,23.2952,23.2352,23.2866,103360.2722
2011-10-24 15:45:00,27.15,27.16,27.04,27.07,108145.47001276052,23.278,23.2866,23.1837,23.2095,108145.47
2011-10-24 15:50:00,27.07,27.14,27.06,27.13,112398.9791578052,23.2095,23.2695,23.2009,23.2609,112398.9792
2011-10-24 15:55:00,27.13,27.15,27.09,27.13,197894.5129732029,23.2609,23.278,23.2266,23.2609,197894.513
2011-10-25 09:30:00,26.89,26.93,26.41,26.44,70076.56316461081,23.0551,23.0894,22.6436,22.6693,70076.5632
2011-10-25 09:35:00,26.43,26.61,26.34,26.56,210123.35176520632,22.6607,22.8151,22.5836,22.7722,210123.3518
2011-10-25 09:40:00,26.56,26.65,26.37,26.37,168970.6507868992,22.7722,22.8493,22.6093,22.6093,168970.6508
2011-10-25 09:45:00,26.36,26.39,26.09,26.38,276159.08124202467,22.6007,22.6264,22.3692,22.6179,276159.0812
2011-10-25 09:50:00,26.4,26.41,26.19,26.34,96873.67077839216,22.635,22.6436,22.455,22.5836,96873.6708
2011-10-25 09:55:00,26.35,26.57,26.32,26.56,104529.98723947255,22.5921,22.7808,22.5664,22.7722,104529.9872
2011-10-25 10:00:00,26.56,26.56,26.34,26.38,304444.9170565717,22.7722,22.7722,22.5836,22.6179,304444.9171
2011-10-25 10:05:00,26.38,26.57,26.38,26.57,155784.77243726075,22.6179,22.7808,22.6179,22.7808,155784.7724
2011-10-25 10:10:00,26.56,26.57,26.48,26.48,23181.62484049341,22.7722,22.7808,22.7036,22.7036,23181.6248
2011-10-25 10:15:00,26.48,26.59,26.45,26.56,38281.58230540196,22.7036,22.7979,22.6779,22.7722,38281.5823
2011-10-25 10:20:00,26.56,26.59,26.53,26.56,38600.59549128031,22.7722,22.7979,22.7465,22.7722,38600.5955
2011-10-25 10:25:00,26.55,26.59,26.55,26.56,61037.8562313909,22.7636,22.7979,22.7636,22.7722,61037.8562
2011-10-25 10:30:00,26.56,26.63,26.55,26.63,134091.87579753296,22.7722,22.8322,22.7636,22.8322,134091.8758
2011-10-25 10:35:00,26.62,26.7,26.57,26.69,96235.64440663547,22.8236,22.8922,22.7808,22.8836,96235.6444
2011-10-25 10:40:00,26.69,26.7,26.61,26.66,52530.83794130158,22.8836,22.8922,22.8151,22.8579,52530.8379
2011-10-25 10:45:00,26.65,26.67,26.62,26.64,28711.186729051467,22.8493,22.8665,22.8236,22.8408,28711.1867
2011-10-25 10:50:00,26.64,26.65,26.58,26.61,49978.73245427478,22.8408,22.8493,22.7893,22.8151,49978.7325
2011-10-25 10:55:00,26.61,26.62,26.54,26.54,57741.386643981285,22.8151,22.8236,22.755,22.755,57741.3866
2011-10-25 11:00:00,26.54,26.57,26.52,26.54,44449.17056571672,22.755,22.7808,22.7379,22.755,44449.1706
2011-10-25 11:05:00,26.53,26.53,26.47,26.52,39663.97277754147,22.7465,22.7465,22.695,22.7379,39663.9728
2011-10-25 11:10:00,26.51,26.56,26.46,26.56,34134.41088898341,22.7293,22.7722,22.6864,22.7722,34134.4109
2011-10-25 11:15:00,26.56,26.57,26.5,26.53,53487.87749893662,22.7722,22.7808,22.7207,22.7465,53487.8775
2011-10-25 11:20:00,26.53,26.57,26.53,26.57,71990.6422798809,22.7465,22.7808,22.7465,22.7808,71990.6423
2011-10-25 11:25:00,26.57,26.57,26.53,26.55,150786.89919183328,22.7808,22.7808,22.7465,22.7636,150786.8992
2011-10-25 11:30:00,26.54,26.55,26.43,26.43,72628.6686516376,22.755,22.7636,22.6607,22.6607,72628.6687
2011-10-25 11:35:00,26.43,26.5,26.43,26.48,46363.24968098682,22.6607,22.7207,22.6607,22.7036,46363.2497
2011-10-25 11:40:00,26.48,26.5,26.43,26.47,43066.7800935772,22.7036,22.7207,22.6607,22.695,43066.7801
2011-10-25 11:45:00,26.46,26.46,26.41,26.42,29561.8885580604,22.6864,22.6864,22.6436,22.6521,29561.8886
2011-10-25 11:50:00,26.41,26.44,26.41,26.42,32220.331773713315,22.6436,22.6693,22.6436,22.6521,32220.3318
2011-10-25 11:55:00,26.41,26.43,26.41,26.42,114206.72054444916,22.6436,22.6607,22.6436,22.6521,114206.7205
2011-10-25 12:00:00,26.42,26.42,26.35,26.36,60399.8298596342,22.6521,22.6521,22.5921,22.6007,60399.8299
2011-10-25 12:05:00,26.36,26.43,26.35,26.4,52956.188855806045,22.6007,22.6607,22.5921,22.635,52956.1889
2011-10-25 12:10:00,26.41,26.44,26.39,26.44,57528.71118672905,22.6436,22.6693,22.6264,22.6693,57528.7112
2011-10-25 12:15:00,26.44,26.44,26.41,26.42,128774.98936622714,22.6693,22.6693,22.6436,22.6521,128774.9894
2011-10-25 12:20:00,26.43,26.43,26.37,26.37,17652.062951935346,22.6607,22.6607,22.6093,22.6093,17652.063
2011-10-25 12:25:00,26.37,26.45,26.37,26.43,72841.34410888984,22.6093,22.6779,22.6093,22.6607,72841.3441
2011-10-25 12:30:00,26.44,26.5,26.43,26.5,32539.344959591665,22.6693,22.7207,22.6607,22.7207,32539.345
2011-10-25 12:35:00,26.48,26.53,26.48,26.53,12441.514249255635,22.7036,22.7465,22.7036,22.7465,12441.5142
2011-10-25 12:40:00,26.53,26.53,26.48,26.49,28285.835814547,22.7465,22.7465,22.7036,22.7122,28285.8358
2011-10-25 12:45:00,26.49,26.49,26.44,26.44,17333.049766056996,22.7122,22.7122,22.6693,22.6693,17333.0498
2011-10-25 12:50:00,26.44,26.45,26.42,26.42,15525.308379413016,22.6693,22.6779,22.6521,22.6521,15525.3084
2011-10-25 12:55:00,26.42,26.43,26.4,26.4,28179.498085920884,22.6521,22.6607,22.635,22.635,28179.4981
2011-10-25 13:00:00,26.4,26.48,26.4,26.46,29774.56401531264,22.635,22.7036,22.635,22.6864,29774.564
2011-10-25 13:05:00,26.45,26.5,26.44,26.5,37111.867290514674,22.6779,22.7207,22.6693,22.7207,37111.8673
2011-10-25 13:10:00,26.49,26.5,26.44,26.44,15312.632922160785,22.7122,22.7207,22.6693,22.6693,15312.6329
2011-10-25 13:15:00,26.45,26.53,26.44,26.53,21692.896639727776,22.6779,22.7465,22.6693,22.7465,21692.8966
2011-10-25 13:20:00,26.52,26.55,26.48,26.49,29987.239472564863,22.7379,22.7636,22.7036,22.7122,29987.2395
2011-10-25 13:25:00,26.5,26.51,26.45,26.46,18290.08932369205,22.7207,22.7293,22.6779,22.6864,18290.0893
2011-10-25 13:30:00,26.45,26.45,26.34,26.35,24351.33985538069,22.6779,22.6779,22.5836,22.5921,24351.3399
2011-10-25 13:35:00,26.35,26.38,26.32,26.33,23181.62484049341,22.5921,22.6179,22.5664,22.575,23181.6248
2011-10-25 13:40:00,26.32,26.33,26.28,26.33,31794.98085920885,22.5664,22.575,22.5321,22.575,31794.9809
2011-10-25 13:45:00,26.33,26.37,26.32,26.35,48170.9910676308,22.575,22.6093,22.5664,22.5921,48170.9911
2011-10-25 13:50:00,26.35,26.43,26.35,26.41,32220.331773713315,22.5921,22.6607,22.5921,22.6436,32220.3318
2011-10-25 13:55:00,26.41,26.42,26.37,26.38,28604.84900042535,22.6436,22.6521,22.6093,22.6179,28604.849
2011-10-25 14:00:00,26.38,26.38,26.27,26.27,45406.21012335177,22.6179,22.6179,22.5235,22.5235,45406.2101
2011-10-25 14:05:00,26.27,26.32,26.27,26.3,75393.44959591664,22.5235,22.5664,22.5235,22.5493,75393.4496
2011-10-25 14:10:00,26.29,26.33,26.28,26.32,36261.16546150574,22.5407,22.575,22.5321,22.5664,36261.1655
2011-10-25 14:15:00,26.33,26.34,26.31,26.33,63908.97490429605,22.575,22.5836,22.5578,22.575,63908.9749
2011-10-25 14:20:00,26.34,26.35,26.32,26.35,55827.30752871119,22.5836,22.5921,22.5664,22.5921,55827.3075
2011-10-25 14:25:00,26.35,26.35,26.29,26.34,47107.61378136963,22.5921,22.5921,22.5407,22.5836,47107.6138
2011-10-25 14:30:00,26.33,26.34,26.28,26.33,50297.74564015313,22.575,22.5836,22.5321,22.575,50297.7456
2011-10-25 14:35:00,26.33,26.35,26.32,26.33,81454.70012760528,22.575,22.5921,22.5664,22.575,81454.7001
2011-10-25 14:40:00,26.32,26.4,26.28,26.4,69757.54997873245,22.5664,22.635,22.5321,22.635,69757.55
2011-10-25 14:45:00,26.4,26.41,26.34,26.35,70289.23862186304,22.635,22.6436,22.5836,22.5921,70289.2386
2011-10-25 14:50:00,26.35,26.36,26.32,26.32,43704.8064653339,22.5921,22.6007,22.5664,22.5664,43704.8065
2011-10-25 14:55:00,26.33,26.39,26.3,26.39,58060.399829859634,22.575,22.6264,22.5493,22.6264,58060.3998
2011-10-25 15:00:00,26.4,26.45,26.4,26.43,40408.33687792429,22.635,22.6779,22.635,22.6607,40408.3369
2011-10-25 15:05:00,26.43,26.44,26.4,26.41,28923.8621863037,22.6607,22.6693,22.635,22.6436,28923.8622
2011-10-25 15:10:00,26.4,26.42,26.32,26.33,73479.37048064654,22.635,22.6521,22.5664,22.575,73479.3705
2011-10-25 15:15:00,26.33,26.33,26.3,26.32,36367.50319013186,22.575,22.575,22.5493,22.5664,36367.5032
2011-10-25 15:20:00,26.33,26.33,26.25,26.25,49659.71926839643,22.575,22.575,22.5064,22.5064,49659.7193
2011-10-25 15:25:00,26.26,26.31,26.25,26.3,41259.03870693322,22.515,22.5578,22.5064,22.5493,41259.0387
2011-10-25 15:30:00,26.3,26.38,26.3,26.37,368991.9183326244,22.5493,22.6179,22.5493,22.6093,368991.9183
2011-10-25 15:35:00,26.37,26.39,26.35,26.36,270097.83071033604,22.6093,22.6264,22.5921,22.6007,270097.8307
2011-10-25 15:40:00,26.36,26.37,26.32,26.34,81029.34921310081,22.6007,22.6093,22.5664,22.5836,81029.3492
2011-10-25 15:45:00,26.34,26.34,26.28,26.34,142705.23181624842,22.5836,22.5836,22.5321,22.5836,142705.2318
2011-10-25 15:50:00,26.34,26.35,26.29,26.3,200552.9561888558,22.5836,22.5921,22.5407,22.5493,200552.9562
2011-10-25 15:55:00,26.3,26.32,26.28,26.31,205231.8162484049,22.5493,22.5664,22.5321,22.5578,205231.8162
2011-10-26 09:30:00,26.4,26.5,26.3,26.49,46363.24968098682,22.635,22.7207,22.5493,22.7122,46363.2497
2011-10-26 09:35:00,26.51,26.53,26.39,26.5,30306.252658443216,22.7293,22.7465,22.6264,22.7207,30306.2527
2011-10-26 09:40:00,26.5,26.55,26.41,26.43,41365.37643555934,22.7207,22.7636,22.6436,22.6607,41365.3764
2011-10-26 09:45:00,26.42,26.43,26.34,26.34,37218.20501914079,22.6521,22.6607,22.5836,22.5836,37218.205
2011-10-26 09:50:00,26.34,26.43,26.31,26.43,18821.77796682263,22.5836,22.6607,22.5578,22.6607,18821.778
2011-10-26 09:55:00,26.43,26.45,26.34,26.37,23713.31348362399,22.6607,22.6779,22.5836,22.6093,23713.3135
2011-10-26 10:00:00,26.37,26.37,26.21,26.25,52424.50021267546,22.6093,22.6093,22.4721,22.5064,52424.5002
2011-10-26 10:05:00,26.25,26.25,26.11,26.13,26903.445342407485,22.5064,22.5064,22.3864,22.4035,26903.4453
2011-10-26 10:10:00,26.12,26.14,26.1,26.12,43492.13100808167,22.3949,22.4121,22.3778,22.3949,43492.131
2011-10-26 10:15:00,26.11,26.19,26.09,26.16,53062.52658443216,22.3864,22.455,22.3692,22.4292,53062.5266
2011-10-26 10:20:00,26.16,26.17,26.12,26.15,51148.44746916206,22.4292,22.4378,22.3949,22.4207,51148.4475
2011-10-26 10:25:00,26.14,26.17,26.11,26.17,32113.9940450872,22.4121,22.4378,22.3864,22.4378,32113.994
2011-10-26 10:30:00,26.18,26.18,26.1,26.1,62420.246703530414,22.4464,22.4464,22.3778,22.3778,62420.2467
2011-10-26 10:35:00,26.1,26.22,26.1,26.17,18290.08932369205,22.3778,22.4807,22.3778,22.4378,18290.0893
2011-10-26 10:40:00,26.16,26.17,26.11,26.12,45193.534666099535,22.4292,22.4378,22.3864,22.3949,45193.5347
2011-10-26 10:45:00,26.11,26.12,25.92,25.93,44555.50829434284,22.3864,22.3949,22.2235,22.232,44555.5083
2011-10-26 10:50:00,25.92,26.01,25.89,25.96,73054.01956614207,22.2235,22.3006,22.1977,22.2578,73054.0196
2011-10-26 10:55:00,25.96,25.96,25.73,25.84,84538.49425776266,22.2578,22.2578,22.0606,22.1549,84538.4943
2011-10-26 11:00:00,25.83,25.91,25.83,25.89,17864.73840918758,22.1463,22.2149,22.1463,22.1977,17864.7384
2011-10-26 11:05:00,25.89,25.89,25.82,25.82,46682.26286686517,22.1977,22.1977,22.1377,22.1377,46682.2629
2011-10-26 11:10:00,25.83,25.95,25.83,25.94,33496.38451722671,22.1463,22.2492,22.1463,22.2406,33496.3845
2011-10-26 11:15:00,25.94,25.94,25.88,25.89,12760.527435133989,22.2406,22.2406,22.1892,22.1977,12760.5274
2011-10-26 11:20:00,25.89,25.89,25.76,25.77,24989.36622713739,22.1977,22.1977,22.0863,22.0948,24989.3662
2011-10-26 11:25:00,25.77,25.89,25.72,25.86,28073.160357294768,22.0948,22.1977,22.052,22.172,28073.1604
2011-10-26 11:30:00,25.86,25.96,25.86,25.96,18928.115695448745,22.172,22.2578,22.172,22.2578,18928.1157
2011-10-26 11:35:00,25.95,25.96,25.92,25.95,18715.440238196512,22.2492,22.2578,22.2235,22.2492,18715.4402
2011-10-26 11:40:00,25.95,26.07,25.91,26.02,24776.69076988516,22.2492,22.3521,22.2149,22.3092,24776.6908
2011-10-26 11:45:00,26.02,26.09,26.01,26.08,23925.988940876225,22.3092,22.3692,22.3006,22.3606,23925.9889
2011-10-26 11:50:00,26.09,26.11,26.09,26.11,18928.115695448745,22.3692,22.3864,22.3692,22.3864,18928.1157
2011-10-26 11:55:00,26.11,26.12,26.07,26.07,29030.199914929817,22.3864,22.3949,22.3521,22.3521,29030.1999
2011-10-26 12:00:00,26.07,26.11,26.07,26.11,9038.706933219906,22.3521,22.3864,22.3521,22.3864,9038.7069
2011-10-26 12:05:00,26.11,26.12,26.07,26.11,29030.199914929817,22.3864,22.3949,22.3521,22.3864,29030.1999
2011-10-26 12:10:00,26.11,26.11,26.07,26.1,29030.199914929817,22.3864,22.3864,22.3521,22.3778,29030.1999
2011-10-26 12:15:00,26.1,26.14,26.1,26.1,24351.33985538069,22.3778,22.4121,22.3778,22.3778,24351.3399
2011-10-26 12:20:00,26.1,26.11,26.04,26.08,16907.69885155253,22.3778,22.3864,22.3263,22.3606,16907.6989
2011-10-26 12:25:00,26.08,26.11,26.07,26.11,7975.329646958741,22.3606,22.3864,22.3521,22.3864,7975.3296
2011-10-26 12:30:00,26.1,26.11,26.07,26.09,17545.72522330923,22.3778,22.3864,22.3521,22.3692,17545.7252
2011-10-26 12:35:00,26.09,26.12,26.08,26.11,33602.72224585283,22.3692,22.3949,22.3606,22.3864,33602.7222
2011-10-26 12:40:00,26.11,26.12,26.1,26.11,34134.41088898341,22.3864,22.3949,22.3778,22.3864,34134.4109
2011-10-26 12:45:00,26.1,26.12,26.09,26.1,35304.12590387069,22.3778,22.3949,22.3692,22.3778,35304.1259
2011-10-26 12:50:00,26.11,26.12,26.07,26.07,15312.632922160785,22.3864,22.3949,22.3521,22.3521,15312.6329
2011-10-26 12:55:00,26.08,26.09,25.99,26.01,13185.878349638451,22.3606,22.3692,22.2835,22.3006,13185.8783
2011-10-26 13:00:00,26.01,26.02,25.96,26.0,29561.8885580604,22.3006,22.3092,22.2578,22.292,29561.8886
2011-10-26 13:05:00,26.01,26.03,26.01,26.02,158017.8647384092,22.3006,22.3178,22.3006,22.3092,158017.8647
2011-10-26 13:10:00,26.03,26.06,26.01,26.05,102934.92131008084,22.3178,22.3435,22.3006,22.3349,102934.9213
2011-10-26 13:15:00,26.05,26.05,26.02,26.03,88047.6393024245,22.3349,22.3349,22.3092,22.3178,88047.6393
2011-10-26 13:20:00,26.03,26.14,26.03,26.14,35942.15227562739,22.3178,22.4121,22.3178,22.4121,35942.1523
2011-10-26 13:25:00,26.14,26.16,26.12,26.16,18183.75159506593,22.4121,22.4292,22.3949,22.4292,18183.7516
2011-10-26 13:30:00,26.16,26.27,26.16,26.27,39238.621863037006,22.4292,22.5235,22.4292,22.5235,39238.6219
2011-10-26 13:35:00,26.27,26.35,26.24,26.31,37643.55593364526,22.5235,22.5921,22.4978,22.5578,37643.5559
2011-10-26 13:40:00,26.31,26.35,26.29,26.33,38813.27094853254,22.5578,22.5921,22.5407,22.575,38813.2709
2011-10-26 13:45:00,26.33,26.42,26.31,26.39,106656.7418119949,22.575,22.6521,22.5578,22.6264,106656.7418
2011-10-26 13:50:00,26.39,26.44,26.33,26.34,62526.58443215653,22.6264,22.6693,22.575,22.5836,62526.5844
2011-10-26 13:55:00,26.34,26.41,26.32,26.4,63908.97490429605,22.5836,22.6436,22.5664,22.635,63908.9749
2011-10-26 14:00:00,26.4,26.44,26.38,26.41,47639.302424500216,22.635,22.6693,22.6179,22.6436,47639.3024
2011-10-26 14:05:00,26.41,26.52,26.4,26.51,47107.61378136963,22.6436,22.7379,22.635,22.7293,47107.6138
2011-10-26 14:10:00,26.51,26.57,26.48,26.48,47532.9646958741,22.7293,22.7808,22.7036,22.7036,47532.9647
2011-10-26 14:15:00,26.47,26.48,26.43,26.44,29668.22628668652,22.695,22.7036,22.6607,22.6693,29668.2263
2011-10-26 14:20:00,26.44,26.46,26.43,26.43,32326.66950233943,22.6693,22.6864,22.6607,22.6607,32326.6695
2011-10-26 14:25:00,26.43,26.45,26.43,26.43,34772.43726074011,22.6607,22.6779,22.6607,22.6607,34772.4373
2011-10-26 14:30:00,26.43,26.52,26.42,26.49,49659.71926839643,22.6607,22.7379,22.6521,22.7122,49659.7193
2011-10-26 14:35:00,26.49,26.59,26.47,26.57,70182.90089323692,22.7122,22.7979,22.695,22.7808,70182.9009
2011-10-26 14:40:00,26.57,26.57,26.49,26.5,44236.495108464485,22.7808,22.7808,22.7122,22.7207,44236.4951
2011-10-26 14:45:00,26.5,26.54,26.47,26.48,38068.90684814972,22.7207,22.755,22.695,22.7036,38068.9068
2011-10-26 14:50:00,26.49,26.51,26.37,26.37,31582.30540195661,22.7122,22.7293,22.6093,22.6093,31582.3054
2011-10-26 14:55:00,26.37,26.42,26.36,26.4,34028.07316035729,22.6093,22.6521,22.6007,22.635,34028.0732
2011-10-26 15:00:00,26.4,26.45,26.4,26.41,35304.12590387069,22.635,22.6779,22.635,22.6436,35304.1259
2011-10-26 15:05:00,26.42,26.46,26.37,26.46,46788.60059549128,22.6521,22.6864,22.6093,22.6864,46788.6006
2011-10-26 15:10:00,26.46,26.49,26.44,26.48,42109.74053594216,22.6864,22.7122,22.6693,22.7036,42109.7405
2011-10-26 15:15:00,26.49,26.5,26.44,26.49,89536.36750319014,22.7122,22.7207,22.6693,22.7122,89536.3675
2011-10-26 15:20:00,26.48,26.52,26.47,26.47,61888.55806039983,22.7036,22.7379,22.695,22.695,61888.5581
2011-10-26 15:25:00,26.47,26.56,26.46,26.54,53700.55295618885,22.695,22.7722,22.6864,22.755,53700.553
2011-10-26 15:30:00,26.54,26.6,26.51,26.6,74861.76095278605,22.755,22.8065,22.7293,22.8065,74861.761
2011-10-26 15:35:00,26.6,26.64,26.57,26.61,115270.09783071034,22.8065,22.8408,22.7808,22.8151,115270.0978
2011-10-26 15:40:00,26.6,26.67,26.6,26.6,91131.43343258188,22.8065,22.8665,22.8065,22.8065,91131.4334
2011-10-26 15:45:00,26.6,26.61,26.43,26.45,127286.26116546152,22.8065,22.8151,22.6607,22.6779,127286.2612
2011-10-26 15:50:00,26.44,26.49,26.41,26.45,140791.1527009783,22.6693,22.7122,22.6436,22.6779,140791.1527
2011-10-26 15:55:00,26.45,26.53,26.45,26.5,190025.52105487027,22.6779,22.7465,22.6779,22.7207,190025.5211
2011-10-27 09:30:00,26.79,27.65,26.79,27.15,149191.8332624415,22.9694,23.7067,22.9694,23.278,149191.8333
2011-10-27 09:35:00,27.19,27.27,26.92,26.95,79646.9587409613,23.3123,23.3809,23.0808,23.1066,79646.9587
2011-10-27 09:40:00,26.94,27.06,26.76,26.81,99106.76307954064,23.098,23.2009,22.9437,22.9865,99106.7631
2011-10-27 09:45:00,26.79,27.18,26.77,27.17,52424.50021267546,22.9694,23.3038,22.9522,23.2952,52424.5002
2011-10-27 09:50:00,27.17,27.25,27.12,27.14,34666.09953211399,23.2952,23.3638,23.2523,23.2695,34666.0995
2011-10-27 09:55:00,27.16,27.23,27.08,27.1,26052.74351339856,23.2866,23.3466,23.218,23.2352,26052.7435
2011-10-27 10:00:00,27.1,27.18,27.1,27.14,68906.84814972352,23.2352,23.3038,23.2352,23.2695,68906.8481
2011-10-27 10:05:00,27.15,27.24,27.1,27.22,136537.64355593364,23.278,23.3552,23.2352,23.3381,136537.6436
2011-10-27 10:10:00,27.22,27.38,27.2,27.27,266801.3611229264,23.3381,23.4752,23.3209,23.3809,266801.3611
2011-10-27 10:15:00,27.28,27.4,27.26,27.34,75925.13823904721,23.3895,23.4924,23.3724,23.4409,75925.1382
2011-10-27 10:20:00,27.33,27.42,27.31,27.38,90068.05614632071,23.4324,23.5095,23.4152,23.4752,90068.0561
2011-10-27 10:25:00,27.38,27.39,27.27,27.32,77307.52871118674,23.4752,23.4838,23.3809,23.4238,77307.5287
2011-10-27 10:30:00,27.32,27.33,27.21,27.27,112292.64142917909,23.4238,23.4324,23.3295,23.3809,112292.6414
2011-10-27 10:35:00,27.27,27.31,27.22,27.23,112824.33007230966,23.3809,23.4152,23.3381,23.3466,112824.3301
2011-10-27 10:40:00,27.22,27.29,27.22,27.29,51573.79838366653,23.3381,23.3981,23.3381,23.3981,51573.7984
2011-10-27 10:45:00,27.3,27.36,27.26,27.34,74968.09868141217,23.4066,23.4581,23.3724,23.4409,74968.0987
2011-10-27 10:50:00,27.34,27.47,27.31,27.41,224159.93194385368,23.4409,23.5524,23.4152,23.501,224159.9319
2011-10-27 10:55:00,27.39,27.5,27.38,27.48,32007.65631646108,23.4838,23.5781,23.4752,23.561,32007.6563
2011-10-27 11:00:00,27.48,27.57,27.47,27.52,87728.62611654615,23.561,23.6381,23.5524,23.5953,87728.6261
2011-10-27 11:05:00,27.52,27.58,27.47,27.53,53700.55295618885,23.5953,23.6467,23.5524,23.6038,53700.553
2011-10-27 11:10:00,27.53,27.55,27.45,27.45,58911.10165886857,23.6038,23.621,23.5353,23.5353,58911.1017
2011-10-27 11:15:00,27.45,27.46,27.38,27.38,50085.0701829009,23.5353,23.5438,23.4752,23.4752,50085.0702
2011-10-27 11:20:00,27.38,27.38,27.33,27.33,16482.347937048064,23.4752,23.4752,23.4324,23.4324,16482.3479
2011-10-27 11:25:00,27.34,27.35,27.29,27.29,34985.11271799234,23.4409,23.4495,23.3981,23.3981,34985.1127
2011-10-27 11:30:00,27.3,27.32,27.24,27.26,42428.7537218205,23.4066,23.4238,23.3552,23.3724,42428.7537
2011-10-27 11:35:00,27.27,27.32,27.26,27.3,39876.648234793705,23.3809,23.4238,23.3724,23.4066,39876.6482
2011-10-27 11:40:00,27.31,27.33,27.29,27.3,20842.194810718844,23.4152,23.4324,23.3981,23.4066,20842.1948
2011-10-27 11:45:00,27.3,27.31,27.22,27.23,47958.315610378566,23.4066,23.4152,23.3381,23.3466,47958.3156
2011-10-27 11:50:00,27.25,27.27,27.22,27.25,46256.9119523607,23.3638,23.3809,23.3381,23.3638,46256.912
2011-10-27 11:55:00,27.25,27.27,27.22,27.23,163547.42662696727,23.3638,23.3809,23.3381,23.3466,163547.4266
2011-10-27 12:00:00,27.23,27.28,27.22,27.26,79753.29646958741,23.3466,23.3895,23.3381,23.3724,79753.2965
2011-10-27 12:05:00,27.27,27.28,27.25,27.27,51786.47384091876,23.3809,23.3895,23.3638,23.3809,51786.4738
2011-10-27 12:10:00,27.27,27.28,27.24,27.25,23075.28711186729,23.3809,23.3895,23.3552,23.3638,23075.2871
2011-10-27 12:15:00,27.24,27.26,27.2,27.21,61037.8562313909,23.3552,23.3724,23.3209,23.3295,61037.8562
2011-10-27 12:20:00,27.2,27.22,27.14,27.16,69651.21225010634,23.3209,23.3381,23.2695,23.2866,69651.2123
2011-10-27 12:25:00,27.15,27.18,27.09,27.14,73479.37048064654,23.278,23.3038,23.2266,23.2695,73479.3705
2011-10-27 12:30:00,27.14,27.18,27.13,27.15,63058.27307528712,23.2695,23.3038,23.2609,23.278,63058.2731
2011-10-27 12:35:00,27.14,27.17,27.13,27.17,16482.347937048064,23.2695,23.2952,23.2609,23.2952,16482.3479
2011-10-27 12:40:00,27.17,27.26,27.14,27.25,73585.70820927265,23.2952,23.3724,23.2695,23.3638,73585.7082
2011-10-27 12:45:00,27.25,27.27,27.23,27.26,49128.03062526585,23.3638,23.3809,23.3466,23.3724,49128.0306
2011-10-27 12:50:00,27.26,27.28,27.19,27.2,28711.186729051467,23.3724,23.3895,23.3123,23.3209,28711.1867
2011-10-27 12:55:00,27.19,27.22,27.13,27.16,32326.66950233943,23.3123,23.3381,23.2609,23.2866,32326.6695
2011-10-27 13:00:00,27.16,27.16,27.1,27.15,42960.442364951086,23.2866,23.2866,23.2352,23.278,42960.4424
2011-10-27 13:05:00,27.16,27.18,27.11,27.12,23394.30029774564,23.2866,23.3038,23.2437,23.2523,23394.3003
2011-10-27 13:10:00,27.12,27.23,27.12,27.21,33283.70905997448,23.2523,23.3466,23.2523,23.3295,33283.7091
2011-10-27 13:15:00,27.21,27.24,27.16,27.23,70289.23862186304,23.3295,23.3552,23.2866,23.3466,70289.2386
2011-10-27 13:20:00,27.22,27.25,27.22,27.25,54232.24159931944,23.3381,23.3638,23.3381,23.3638,54232.2416
2011-10-27 13:25:00,27.25,27.32,27.23,27.3,74011.05912377712,23.3638,23.4238,23.3466,23.4066,74011.0591
2011-10-27 13:30:00,27.31,27.33,27.26,27.26,105168.01361122928,23.4152,23.4324,23.3724,23.3724,105168.0136
2011-10-27 13:35:00,27.27,27.37,27.26,27.36,82943.42832837091,23.3809,23.4667,23.3724,23.4581,82943.4283
2011-10-27 13:40:00,27.37,27.37,27.27,27.37,69438.53679285411,23.4667,23.4667,23.3809,23.4667,69438.5368
2011-10-27 13:45:00,27.37,27.43,27.37,27.41,38494.25776265419,23.4667,23.5181,23.4667,23.501,38494.2578
2011-10-27 13:50:00,27.42,27.55,27.41,27.51,91025.09570395575,23.5095,23.621,23.501,23.5867,91025.0957
2011-10-27 13:55:00,27.51,27.52,27.46,27.52,64334.32581880051,23.5867,23.5953,23.5438,23.5953,64334.3258
2011-10-27 14:00:00,27.52,27.55,27.5,27.53,50085.0701829009,23.5953,23.621,23.5781,23.6038,50085.0702
2011-10-27 14:05:00,27.53,27.55,27.5,27.5,44555.50829434284,23.6038,23.621,23.5781,23.5781,44555.5083
2011-10-27 14:10:00,27.5,27.51,27.42,27.44,31901.318587834965,23.5781,23.5867,23.5095,23.5267,31901.3186
2011-10-27 14:15:00,27.44,27.49,27.41,27.47,43492.13100808167,23.5267,23.5696,23.501,23.5524,43492.131
2011-10-27 14:20:00,27.47,27.5,27.42,27.5,44768.18375159507,23.5524,23.5781,23.5095,23.5781,44768.1838
2011-10-27 14:25:00,27.5,27.53,27.46,27.51,18077.41386643981,23.5781,23.6038,23.5438,23.5867,18077.4139
2011-10-27 14:30:00,27.51,27.51,27.43,27.43,98149.72352190556,23.5867,23.5867,23.5181,23.5181,98149.7235
2011-10-27 14:35:00,27.43,27.45,27.4,27.43,71033.60272224585,23.5181,23.5353,23.4924,23.5181,71033.6027
2011-10-27 14:40:00,27.44,27.45,27.37,27.37,50510.42109740536,23.5267,23.5353,23.4667,23.4667,50510.4211
2011-10-27 14:45:00,27.38,27.41,27.35,27.35,34028.07316035729,23.4752,23.501,23.4495,23.4495,34028.0732
2011-10-27 14:50:00,27.36,27.37,27.35,27.36,27435.13398553807,23.4581,23.4667,23.4495,23.4581,27435.134
2011-10-27 14:55:00,27.37,27.45,27.37,27.41,44449.17056571672,23.4667,23.5353,23.4667,23.501,44449.1706
2011-10-27 15:00:00,27.4,27.41,27.38,27.41,80072.30965546577,23.4924,23.501,23.4752,23.501,80072.3097
2011-10-27 15:05:00,27.42,27.47,27.4,27.46,41578.05189281157,23.5095,23.5524,23.4924,23.5438,41578.0519
2011-10-27 15:10:00,27.46,27.51,27.46,27.51,43811.14419396002,23.5438,23.5867,23.5438,23.5867,43811.1442
2011-10-27 15:15:00,27.51,27.55,27.5,27.55,55189.28115695449,23.5867,23.621,23.5781,23.621,55189.2812
2011-10-27 15:20:00,27.55,27.63,27.54,27.6,156954.48745214802,23.621,23.6896,23.6124,23.6639,156954.4875
2011-10-27 15:25:00,27.6,27.64,27.55,27.57,135686.9417269247,23.6639,23.6982,23.621,23.6381,135686.9417
2011-10-27 15:30:00,27.57,27.58,27.52,27.53,121756.69927690346,23.6381,23.6467,23.5953,23.6038,121756.6993
2011-10-27 15:35:00,27.53,27.55,27.52,27.54,64015.31263292216,23.6038,23.621,23.5953,23.6124,64015.3126
2011-10-27 15:40:00,27.54,27.58,27.49,27.52,114738.40918757976,23.6124,23.6467,23.5696,23.5953,114738.4092
2011-10-27 15:45:00,27.52,27.53,27.39,27.43,166312.20757124628,23.5953,23.6038,23.4838,23.5181,166312.2076
2011-10-27 15:50:00,27.44,27.46,27.32,27.32,178860.05954912803,23.5267,23.5438,23.4238,23.4238,178860.0595
2011-10-27 15:55:00,27.32,27.37,27.26,27.36,319438.53679285414,23.4238,23.4667,23.3724,23.4581,319438.5368
2011-10-28 09:30:00,26.39,27.23,26.18,26.68,229051.46746065505,22.6264,23.3466,22.4464,22.8751,229051.4675
2011-10-28 09:35:00,26.67,26.69,25.87,25.99,588153.9770310506,22.8665,22.8836,22.1806,22.2835,588153.977
2011-10-28 09:40:00,25.99,26.14,25.74,25.8,487026.7971076138,22.2835,22.4121,22.0691,22.1206,487026.7971
2011-10-28 09:45:00,25.8,25.86,25.64,25.84,370267.97107613785,22.1206,22.172,21.9834,22.1549,370267.9711
2011-10-28 09:50:00,25.86,25.94,25.74,25.77,244789.4512973203,22.172,22.2406,22.0691,22.0948,244789.4513
2011-10-28 09:55:00,25.77,26.32,25.74,26.22,410357.2947681838,22.0948,22.5664,22.0691,22.4807,410357.2948
2011-10-28 10:00:00,26.21,26.24,25.76,25.76,447894.5129732029,22.4721,22.4978,22.0863,22.0863,447894.513
2011-10-28 10:05:00,25.76,25.89,25.74,25.88,283921.7354317312,22.0863,22.1977,22.0691,22.1892,283921.7354
2011-10-28 10:10:00,25.88,25.92,25.78,25.79,289344.95959166315,22.1892,22.2235,22.1034,22.112,289344.9596
2011-10-28 10:15:00,25.78,25.92,25.75,25.75,123989.7915780519,22.1034,22.2235,22.0777,22.0777,123989.7916
2011-10-28 10:20:00,25.75,25.82,25.64,25.65,154934.07060825182,22.0777,22.1377,21.9834,21.992,154934.0706
2011-10-28 10:25:00,25.64,25.85,25.56,25.71,235644.40663547427,21.9834,22.1634,21.9148,22.0434,235644.4066
2011-10-28 10:30:00,25.7,25.83,25.62,25.8,343577.2011909826,22.0348,22.1463,21.9662,22.1206,343577.2012
2011-10-28 10:35:00,25.79,25.8,25.72,25.75,272224.58528285834,22.112,22.1206,22.052,22.0777,272224.5853
2011-10-28 10:40:00,25.75,25.83,25.64,25.69,77839.21735431731,22.0777,22.1463,21.9834,22.0263,77839.2174
2011-10-28 10:45:00,25.69,25.73,25.63,25.73,62207.57124627818,22.0263,22.0606,21.9748,22.0606,62207.5712
2011-10-28 10:50:00,25.73,25.78,25.72,25.75,60399.8298596342,22.0606,22.1034,22.052,22.0777,60399.8299
2011-10-28 10:55:00,25.75,25.76,25.61,25.61,158443.21565291367,22.0777,22.0863,21.9577,21.9577,158443.2157
2011-10-28 11:00:00,25.6,25.63,25.59,25.63,79540.62101233518,21.9491,21.9748,21.9405,21.9748,79540.621
2011-10-28 11:05:00,25.63,25.72,25.53,25.64,85176.52062951935,21.9748,22.052,21.8891,21.9834,85176.5206
2011-10-28 11:10:00,25.65,25.68,25.46,25.46,104529.98723947255,21.992,22.0177,21.8291,21.8291,104529.9872
2011-10-28 11:15:00,25.45,25.45,25.21,25.3,237345.81029349213,21.8205,21.8205,21.6147,21.6919,237345.8103
2011-10-28 11:20:00,25.29,25.53,25.29,25.45,131008.0816673756,21.6833,21.8891,21.6833,21.8205,131008.0817
2011-10-28 11:25:00,25.44,25.63,25.43,25.59,148234.79370480648,21.8119,21.9748,21.8033,21.9405,148234.7937
2011-10-28 11:30:00,25.6,25.64,25.6,25.61,88579.32794555508,21.9491,21.9834,21.9491,21.9577,88579.3279
2011-10-28 11:35:00,25.62,25.62,25.53,25.56,67843.47086346235,21.9662,21.9662,21.8891,21.9148,67843.4709
2011-10-28 11:40:00,25.56,25.63,25.55,25.57,57741.386643981285,21.9148,21.9748,21.9062,21.9234,57741.3866
2011-10-28 11:45:00,25.56,25.57,25.48,25.49,60187.154402381966,21.9148,21.9234,21.8462,21.8548,60187.1544
2011-10-28 11:50:00,25.49,25.5,25.44,25.45,61144.193960017015,21.8548,21.8634,21.8119,21.8205,61144.194
2011-10-28 11:55:00,25.45,25.48,25.43,25.48,78796.25691195237,21.8205,21.8462,21.8033,21.8462,78796.2569
2011-10-28 12:00:00,25.48,25.63,25.47,25.61,106656.7418119949,21.8462,21.9748,21.8376,21.9577,106656.7418
2011-10-28 12:05:00,25.61,25.63,25.6,25.63,66992.76903445342,21.9577,21.9748,21.9491,21.9748,66992.769
2011-10-28 12:10:00,25.63,25.63,25.6,25.61,35623.13908974904,21.9748,21.9748,21.9491,21.9577,35623.1391
2011-10-28 12:15:00,25.61,25.63,25.56,25.58,116546.15057422374,21.9577,21.9748,21.9148,21.9319,116546.1506
2011-10-28 12:20:00,25.58,25.64,25.57,25.63,124096.12930667802,21.9319,21.9834,21.9234,21.9748,124096.1293
2011-10-28 12:25:00,25.63,25.67,25.61,25.63,70289.23862186304,21.9748,22.0091,21.9577,21.9748,70289.2386
2011-10-28 12:30:00,25.63,25.63,25.58,25.63,45512.547851977884,21.9748,21.9748,21.9319,21.9748,45512.5479
2011-10-28 12:35:00,25.63,25.64,25.55,25.57,49447.0438111442,21.9748,21.9834,21.9062,21.9234,49447.0438
2011-10-28 12:40:00,25.57,25.63,25.56,25.63,35197.788175244576,21.9234,21.9748,21.9148,21.9748,35197.7882
2011-10-28 12:45:00,25.63,25.63,25.61,25.63,41365.37643555934,21.9748,21.9748,21.9577,21.9748,41365.3764
2011-10-28 12:50:00,25.63,25.66,25.58,25.6,69013.18587834964,21.9748,22.0005,21.9319,21.9491,69013.1859
2011-10-28 12:55:00,25.59,25.61,25.58,25.6,24776.69076988516,21.9405,21.9577,21.9319,21.9491,24776.6908
2011-10-28 13:00:00,25.59,25.61,25.58,25.61,26478.094427903023,21.9405,21.9577,21.9319,21.9577,26478.0944
2011-10-28 13:05:00,25.61,25.61,25.57,25.58,49340.70608251808,21.9577,21.9577,21.9234,21.9319,49340.7061
2011-10-28 13:10:00,25.59,25.6,25.58,25.58,36899.19183326244,21.9405,21.9491,21.9319,21.9319,36899.1918
2011-10-28 13:15:00,25.58,25.63,25.58,25.59,37962.56911952361,21.9319,21.9748,21.9319,21.9405,37962.5691
2011-10-28 13:20:00,25.59,25.61,25.58,25.59,45618.885580604,21.9405,21.9577,21.9319,21.9405,45618.8856
2011-10-28 13:25:00,25.6,25.62,25.57,25.59,76882.17779668227,21.9491,21.9662,21.9234,21.9405,76882.1778
2011-10-28 13:30:00,25.6,25.63,25.54,25.62,50085.0701829009,21.9491,21.9748,21.8976,21.9662,50085.0702
2011-10-28 13:35:00,25.62,25.63,25.56,25.58,34028.07316035729,21.9662,21.9748,21.9148,21.9319,34028.0732
2011-10-28 13:40:00,25.57,25.57,25.53,25.57,59336.45257337303,21.9234,21.9234,21.8891,21.9234,59336.4526
2011-10-28 13:45:00,25.56,25.57,25.54,25.57,46256.9119523607,21.9148,21.9234,21.8976,21.9234,46256.912
2011-10-28 13:50:00,25.57,25.58,25.52,25.53,33496.38451722671,21.9234,21.9319,21.8805,21.8891,33496.3845
2011-10-28 13:55:00,25.52,25.54,25.43,25.43,81348.36239897917,21.8805,21.8976,21.8033,21.8033,81348.3624
2011-10-28 14:00:00,25.44,25.47,25.43,25.45,49128.03062526585,21.8119,21.8376,21.8033,21.8205,49128.0306
2011-10-28 14:05:00,25.44,25.44,25.34,25.36,114844.74691620588,21.8119,21.8119,21.7262,21.7433,114844.7469
2011-10-28 14:10:00,25.37,25.42,25.32,25.37,70395.57635048915,21.7519,21.7948,21.709,21.7519,70395.5764
2011-10-28 14:15:00,25.36,25.37,25.3,25.31,40089.32369204594,21.7433,21.7519,21.6919,21.7005,40089.3237
2011-10-28 14:20:00,25.31,25.32,25.3,25.32,61250.53168864313,21.7005,21.709,21.6919,21.709,61250.5317
2011-10-28 14:25:00,25.32,25.36,25.32,25.34,74436.41003828158,21.709,21.7433,21.709,21.7262,74436.41
2011-10-28 14:30:00,25.35,25.44,25.34,25.44,81348.36239897917,21.7347,21.8119,21.7262,21.8119,81348.3624
2011-10-28 14:35:00,25.45,25.46,25.44,25.45,60293.49213100808,21.8205,21.8291,21.8119,21.8205,60293.4921
2011-10-28 14:40:00,25.45,25.58,25.45,25.58,84113.1433432582,21.8205,21.9319,21.8205,21.9319,84113.1433
2011-10-28 14:45:00,25.58,25.62,25.57,25.62,33709.05997447894,21.9319,21.9662,21.9234,21.9662,33709.06
2011-10-28 14:50:00,25.62,25.67,25.6,25.64,143555.93364525735,21.9662,22.0091,21.9491,21.9834,143555.9336
2011-10-28 14:55:00,25.64,25.68,25.64,25.67,170246.7035304126,21.9834,22.0177,21.9834,22.0091,170246.7035
2011-10-28 15:00:00,25.67,25.79,25.67,25.78,478200.76563164615,22.0091,22.112,22.0091,22.1034,478200.7656
2011-10-28 15:05:00,25.78,25.83,25.72,25.76,104849.00042535093,22.1034,22.1463,22.052,22.0863,104849.0004
2011-10-28 15:10:00,25.76,25.78,25.68,25.74,336771.58655891113,22.0863,22.1034,22.0177,22.0691,336771.5866
2011-10-28 15:15:00,25.73,25.74,25.63,25.64,91663.12207571248,22.0606,22.0691,21.9748,21.9834,91663.1221
2011-10-28 15:20:00,25.64,25.66,25.64,25.64,77094.8532539345,21.9834,22.0005,21.9834,21.9834,77094.8533
2011-10-28 15:25:00,25.64,25.65,25.57,25.64,195767.75840068056,21.9834,21.992,21.9234,21.9834,195767.7584
2011-10-28 15:30:00,25.64,25.65,25.59,25.61,79115.27009783071,21.9834,21.992,21.9405,21.9577,79115.2701
2011-10-28 15:35:00,25.61,25.63,25.57,25.63,122288.38792003405,21.9577,21.9748,21.9234,21.9748,122288.3879
2011-10-28 15:40:00,25.62,25.63,25.59,25.63,127924.2875372182,21.9662,21.9748,21.9405,21.9748,127924.2875
2011-10-28 15:45:00,25.62,25.63,25.59,25.62,316354.74266269675,21.9662,21.9748,21.9405,21.9662,316354.7427
2011-10-28 15:50:00,25.62,25.72,25.62,25.72,228732.4542747767,21.9662,22.052,21.9662,22.052,228732.4543
2011-10-28 15:55:00,25.71,25.74,25.63,25.64,496171.84176945983,22.0434,22.0691,21.9748,21.9834,496171.8418
2011-10-31 09:30:00,25.39,25.5,25.3,25.38,61782.22033177372,21.769,21.8634,21.6919,21.7605,61782.2203
2011-10-31 09:35:00,25.38,25.51,25.33,25.37,78264.56826882178,21.7605,21.8719,21.7176,21.7519,78264.5683
2011-10-31 09:40:00,25.38,25.44,25.33,25.37,46044.23649510847,21.7605,21.8119,21.7176,21.7519,46044.2365
2011-10-31 09:45:00,25.36,25.38,25.29,25.36,42854.10463632497,21.7433,21.7605,21.6833,21.7433,42854.1046
2011-10-31 09:50:00,25.36,25.37,25.27,25.28,67205.44449170565,21.7433,21.7519,21.6662,21.6747,67205.4445
2011-10-31 09:55:00,25.28,25.29,25.17,25.29,74755.42322415994,21.6747,21.6833,21.5804,21.6833,74755.4232
2011-10-31 10:00:00,25.28,25.3,25.19,25.2,79646.9587409613,21.6747,21.6919,21.5976,21.6061,79646.9587
2011-10-31 10:05:00,25.19,25.25,25.19,25.2,74968.09868141217,21.5976,21.649,21.5976,21.6061,74968.0987
2011-10-31 10:10:00,25.21,25.24,25.17,25.2,71458.95363675032,21.6147,21.6404,21.5804,21.6061,71458.9536
2011-10-31 10:15:00,25.19,25.26,25.18,25.18,63696.29944704381,21.5976,21.6576,21.589,21.589,63696.2994
2011-10-31 10:20:00,25.18,25.22,25.17,25.21,77732.8796256912,21.589,21.6233,21.5804,21.6147,77732.8796
2011-10-31 10:25:00,25.2,25.26,25.2,25.26,35197.788175244576,21.6061,21.6576,21.6061,21.6576,35197.7882
2011-10-31 10:30:00,25.26,25.26,25.22,25.25,62739.25988940877,21.6576,21.6576,21.6233,21.649,62739.2599
2011-10-31 10:35:00,25.25,25.32,25.24,25.32,53168.86431305827,21.649,21.709,21.6404,21.709,53168.8643
2011-10-31 10:40:00,25.32,25.32,25.23,25.25,126329.22160782646,21.709,21.709,21.6319,21.649,126329.2216
2011-10-31 10:45:00,25.25,25.29,25.23,25.26,24989.36622713739,21.649,21.6833,21.6319,21.6576,24989.3662
2011-10-31 10:50:00,25.27,25.29,25.2,25.2,45937.89876648235,21.6662,21.6833,21.6061,21.6061,45937.8988
2011-10-31 10:55:00,25.2,25.28,25.2,25.26,98894.0876222884,21.6061,21.6747,21.6061,21.6576,98894.0876
2011-10-31 11:00:00,25.25,25.26,25.2,25.2,51148.44746916206,21.649,21.6576,21.6061,21.6061,51148.4475
2011-10-31 11:05:00,25.2,25.26,25.2,25.24,27754.14717141641,21.6061,21.6576,21.6061,21.6404,27754.1472
2011-10-31 11:10:00,25.24,25.25,25.17,25.17,39132.28413441089,21.6404,21.649,21.5804,21.5804,39132.2841
2011-10-31 11:15:00,25.17,25.18,25.11,25.12,87196.93747341557,21.5804,21.589,21.529,21.5375,87196.9375
2011-10-31 11:20:00,25.12,25.16,25.11,25.12,42109.74053594216,21.5375,21.5718,21.529,21.5375,42109.7405
2011-10-31 11:25:00,25.13,25.13,25.11,25.12,39876.648234793705,21.5461,21.5461,21.529,21.5375,39876.6482
2011-10-31 11:30:00,25.11,25.15,25.11,25.15,30625.26584432157,21.529,21.5633,21.529,21.5633,30625.2658
2011-10-31 11:35:00,25.15,25.16,25.11,25.11,36580.17864738409,21.5633,21.5718,21.529,21.529,36580.1786
2011-10-31 11:40:00,25.12,25.16,25.11,25.13,27647.8094427903,21.5375,21.5718,21.529,21.5461,27647.8094
2011-10-31 11:45:00,25.13,25.15,25.11,25.14,27009.7830710336,21.5461,21.5633,21.529,21.5547,27009.7831
2011-10-31 11:50:00,25.13,25.15,25.12,25.15,64015.31263292216,21.5461,21.5633,21.5375,21.5633,64015.3126
2011-10-31 11:55:00,25.14,25.15,25.11,25.12,33709.05997447894,21.5547,21.5633,21.529,21.5375,33709.06
2011-10-31 12:00:00,25.12,25.14,25.11,25.11,48702.67971076138,21.5375,21.5547,21.529,21.529,48702.6797
2011-10-31 12:05:00,25.11,25.13,25.11,25.11,46363.24968098682,21.529,21.5461,21.529,21.529,46363.2497
2011-10-31 12:10:00,25.12,25.12,25.08,25.11,53381.539770310505,21.5375,21.5375,21.5033,21.529,53381.5398
2011-10-31 12:15:00,25.11,25.11,25.06,25.06,32752.020416843898,21.529,21.529,21.4861,21.4861,32752.0204
2011-10-31 12:20:00,25.06,25.1,25.05,25.08,25521.054870267973,21.4861,21.5204,21.4775,21.5033,25521.0549
2011-10-31 12:25:00,25.08,25.08,25.01,25.02,54763.93024245002,21.5033,21.5033,21.4432,21.4518,54763.9302
2011-10-31 12:30:00,25.01,25.03,24.99,25.01,36261.16546150574,21.4432,21.4604,21.4261,21.4432,36261.1655
2011-10-31 12:35:00,25.01,25.05,25.0,25.05,23606.975754997875,21.4432,21.4775,21.4347,21.4775,23606.9758
2011-10-31 12:40:00,25.05,25.06,25.03,25.06,20948.53253934496,21.4775,21.4861,21.4604,21.4861,20948.5325
2011-10-31 12:45:00,25.05,25.07,25.01,25.01,44342.8328370906,21.4775,21.4947,21.4432,21.4432,44342.8328
2011-10-31 12:50:00,25.01,25.02,24.99,25.02,18290.08932369205,21.4432,21.4518,21.4261,21.4518,18290.0893
2011-10-31 12:55:00,25.01,25.06,25.01,25.03,52105.48702679711,21.4432,21.4861,21.4432,21.4604,52105.487
2011-10-31 13:00:00,25.02,25.04,25.0,25.01,66567.41811994895,21.4518,21.469,21.4347,21.4432,66567.4181
2011-10-31 13:05:00,25.01,25.01,24.97,24.98,42854.10463632497,21.4432,21.4432,21.4089,21.4175,42854.1046
2011-10-31 13:10:00,24.99,25.02,24.99,25.02,28817.524457677584,21.4261,21.4518,21.4261,21.4518,28817.5245
2011-10-31 13:15:00,25.01,25.02,24.99,25.0,20310.50616758826,21.4432,21.4518,21.4261,21.4347,20310.5062
2011-10-31 13:20:00,25.0,25.01,24.97,24.98,24776.69076988516,21.4347,21.4432,21.4089,21.4175,24776.6908
2011-10-31 13:25:00,24.98,24.99,24.92,24.92,25414.717141641857,21.4175,21.4261,21.3661,21.3661,25414.7171
2011-10-31 13:30:00,24.93,24.96,24.92,24.92,42216.07826456827,21.3746,21.4004,21.3661,21.3661,42216.0783
2011-10-31 13:35:00,24.93,25.03,24.92,25.01,57741.386643981285,21.3746,21.4604,21.3661,21.4432,57741.3866
2011-10-31 13:40:00,25.01,25.02,24.99,25.01,34666.09953211399,21.4432,21.4518,21.4261,21.4432,34666.0995
2011-10-31 13:45:00,25.01,25.01,24.97,25.01,25627.39259889409,21.4432,21.4432,21.4089,21.4432,25627.3926
2011-10-31 13:50:00,25.01,25.01,25.0,25.01,39451.29732028924,21.4432,21.4432,21.4347,21.4432,39451.2973
2011-10-31 13:55:00,25.01,25.01,24.99,25.01,49872.39472564866,21.4432,21.4432,21.4261,21.4432,49872.3947
2011-10-31 14:00:00,25.0,25.01,24.97,24.97,80923.0114844747,21.4347,21.4432,21.4089,21.4089,80923.0115
2011-10-31 14:05:00,24.98,24.98,24.9,24.93,81773.71331348363,21.4175,21.4175,21.3489,21.3746,81773.7133
2011-10-31 14:10:00,24.93,24.93,24.9,24.92,65823.05401956615,21.3746,21.3746,21.3489,21.3661,65823.054
2011-10-31 14:15:00,24.92,24.94,24.89,24.94,63058.27307528712,21.3661,21.3832,21.3403,21.3832,63058.2731
2011-10-31 14:20:00,24.95,24.95,24.91,24.92,48170.9910676308,21.3918,21.3918,21.3575,21.3661,48170.9911
2011-10-31 14:25:00,24.92,24.93,24.9,24.9,68481.49723521905,21.3661,21.3746,21.3489,21.3489,68481.4972
2011-10-31 14:30:00,24.9,24.91,24.87,24.88,61994.89578902595,21.3489,21.3575,21.3232,21.3318,61994.8958
2011-10-31 14:35:00,24.88,24.88,24.76,24.76,121118.67290514676,21.3318,21.3318,21.2289,21.2289,121118.6729
2011-10-31 14:40:00,24.77,24.84,24.76,24.82,89536.36750319014,21.2375,21.2975,21.2289,21.2803,89536.3675
2011-10-31 14:45:00,24.83,24.85,24.82,24.85,62526.58443215653,21.2889,21.3061,21.2803,21.3061,62526.5844
2011-10-31 14:50:00,24.85,24.86,24.81,24.81,124096.12930667802,21.3061,21.3146,21.2718,21.2718,124096.1293
2011-10-31 14:55:00,24.82,24.85,24.8,24.84,107188.43045512548,21.2803,21.3061,21.2632,21.2975,107188.4305
2011-10-31 15:00:00,24.85,24.85,24.79,24.81,109740.53594215227,21.3061,21.3061,21.2546,21.2718,109740.5359
2011-10-31 15:05:00,24.8,24.81,24.67,24.67,190663.547426627,21.2632,21.2718,21.1517,21.1517,190663.5474
2011-10-31 15:10:00,24.68,24.69,24.61,24.66,159931.9438536793,21.1603,21.1689,21.1003,21.1431,159931.9439
2011-10-31 15:15:00,24.67,24.68,24.58,24.59,98787.74989366229,21.1517,21.1603,21.0746,21.0831,98787.7499
2011-10-31 15:20:00,24.59,24.6,24.54,24.56,135686.9417269247,21.0831,21.0917,21.0403,21.0574,135686.9417
2011-10-31 15:25:00,24.57,24.58,24.51,24.52,111867.2905146746,21.066,21.0746,21.0145,21.0231,111867.2905
2011-10-31 15:30:00,24.52,24.65,24.48,24.65,340918.75797532964,21.0231,21.1346,20.9888,21.1346,340918.758
2011-10-31 15:35:00,24.65,24.77,24.64,24.77,230221.1824755424,21.1346,21.2375,21.126,21.2375,230221.1825
2011-10-31 15:40:00,24.76,24.79,24.72,24.75,374202.4670353041,21.2289,21.2546,21.1946,21.2203,374202.467
2011-10-31 15:45:00,24.76,24.76,24.69,24.71,299340.7060825181,21.2289,21.2289,21.1689,21.186,299340.7061
2011-10-31 15:50:00,24.72,24.82,24.7,24.82,321246.2781794981,21.1946,21.2803,21.1774,21.2803,321246.2782
2011-10-31 15:55:00,24.82,24.82,24.68,24.69,374946.83113568695,21.2803,21.2803,21.1603,21.1689,374946.8311
2011-11-01 09:30:00,24.09,24.16,23.92,24.12,237983.83666524885,20.6544,20.7145,20.5087,20.6802,237983.8367
2011-11-01 09:35:00,24.15,24.24,24.08,24.2,224478.94512973205,20.7059,20.783,20.6459,20.7488,224478.9451
2011-11-01 09:40:00,24.2,24.44,24.19,24.38,169927.69034453426,20.7488,20.9545,20.7402,20.9031,169927.6903
2011-11-01 09:45:00,24.38,24.59,24.38,24.47,212781.7949808592,20.9031,21.0831,20.9031,20.9802,212781.795
2011-11-01 09:50:00,24.46,24.62,24.46,24.62,69013.18587834964,20.9717,21.1089,20.9717,21.1089,69013.1859
2011-11-01 09:55:00,24.62,24.71,24.59,24.69,69651.21225010634,21.1089,21.186,21.0831,21.1689,69651.2123
2011-11-01 10:00:00,24.69,24.72,24.53,24.71,141429.17907273502,21.1689,21.1946,21.0317,21.186,141429.1791
2011-11-01 10:05:00,24.7,24.71,24.59,24.64,66035.72947681838,21.1774,21.186,21.0831,21.126,66035.7295
2011-11-01 10:10:00,24.66,24.68,24.58,24.63,45406.21012335177,21.1431,21.1603,21.0746,21.1174,45406.2101
2011-11-01 10:15:00,24.63,24.75,24.63,24.7,68694.17269247129,21.1174,21.2203,21.1174,21.1774,68694.1727
2011-11-01 10:20:00,24.69,24.72,24.65,24.69,49553.38153977032,21.1689,21.1946,21.1346,21.1689,49553.3815
2011-11-01 10:25:00,24.7,24.78,24.69,24.76,71671.62909400255,21.1774,21.246,21.1689,21.2289,71671.6291
2011-11-01 10:30:00,24.76,24.83,24.73,24.82,39770.31050616759,21.2289,21.2889,21.2032,21.2803,39770.3105
2011-11-01 10:35:00,24.83,24.83,24.72,24.8,103785.62313908976,21.2889,21.2889,21.1946,21.2632,103785.6231
2011-11-01 10:40:00,24.81,24.86,24.8,24.85,47213.95150999575,21.2718,21.3146,21.2632,21.3061,47213.9515
2011-11-01 10:45:00,24.85,24.94,24.85,24.92,117077.83921735433,21.3061,21.3832,21.3061,21.3661,117077.8392
2011-11-01 10:50:00,24.93,24.94,24.84,24.87,88153.97703105061,21.3746,21.3832,21.2975,21.3232,88153.977
2011-11-01 10:55:00,24.86,24.98,24.86,24.96,104742.6626967248,21.3146,21.4175,21.3146,21.4004,104742.6627
2011-11-01 11:00:00,24.95,24.97,24.89,24.91,49978.73245427478,21.3918,21.4089,21.3403,21.3575,49978.7325
2011-11-01 11:05:00,24.91,24.99,24.88,24.97,108677.15865589112,21.3575,21.4261,21.3318,21.4089,108677.1587
2011-11-01 11:10:00,24.98,25.04,24.96,25.03,70501.91407911527,21.4175,21.469,21.4004,21.4604,70501.9141
2011-11-01 11:15:00,25.02,25.17,25.01,25.16,75606.12505316887,21.4518,21.5804,21.4432,21.5718,75606.1251
2011-11-01 11:20:00,25.15,25.21,25.13,25.16,79646.9587409613,21.5633,21.6147,21.5461,21.5718,79646.9587
2011-11-01 11:25:00,25.15,25.16,25.04,25.07,39344.95959166312,21.5633,21.5718,21.469,21.4947,39344.9596
2011-11-01 11:30:00,25.07,25.1,24.96,24.97,53487.87749893662,21.4947,21.5204,21.4004,21.4089,53487.8775
2011-11-01 11:35:00,24.97,24.97,24.91,24.94,71565.29136537644,21.4089,21.4089,21.3575,21.3832,71565.2914
2011-11-01 11:40:00,24.93,24.94,24.8,24.81,96554.65759251385,21.3746,21.3832,21.2632,21.2718,96554.6576
2011-11-01 11:45:00,24.8,24.92,24.78,24.84,85814.54700127605,21.2632,21.3661,21.246,21.2975,85814.547
2011-11-01 11:50:00,24.84,24.85,24.73,24.78,55189.28115695449,21.2975,21.3061,21.2032,21.246,55189.2812
2011-11-01 11:55:00,24.78,24.85,24.77,24.83,61994.89578902595,21.246,21.3061,21.2375,21.2889,61994.8958
2011-11-01 12:00:00,24.83,24.84,24.7,24.73,68587.83496384518,21.2889,21.2975,21.1774,21.2032,68587.835
2011-11-01 12:05:00,24.73,24.85,24.72,24.85,77839.21735431731,21.2032,21.3061,21.1946,21.3061,77839.2174
2011-11-01 12:10:00,24.85,24.92,24.81,24.88,44023.81965121225,21.3061,21.3661,21.2718,21.3318,44023.8197
2011-11-01 12:15:00,24.88,24.94,24.86,24.92,80284.985112718,21.3318,21.3832,21.3146,21.3661,80284.9851
2011-11-01 12:20:00,24.91,24.96,24.89,24.96,38919.608677158656,21.3575,21.4004,21.3403,21.4004,38919.6087
2011-11-01 12:25:00,24.95,25.03,24.95,25.03,56039.98298596342,21.3918,21.4604,21.3918,21.4604,56039.983
2011-11-01 12:30:00,25.02,25.14,24.98,25.13,80603.99829859634,21.4518,21.5547,21.4175,21.5461,80603.9983
2011-11-01 12:35:00,25.13,25.17,25.08,25.17,100276.4780944279,21.5461,21.5804,21.5033,21.5804,100276.4781
2011-11-01 12:40:00,25.17,25.19,25.14,25.14,62101.23351765207,21.5804,21.5976,21.5547,21.5547,62101.2335
2011-11-01 12:45:00,25.14,25.17,25.09,25.12,34878.774989366226,21.5547,21.5804,21.5118,21.5375,34878.775
2011-11-01 12:50:00,25.12,25.16,25.06,25.07,32007.65631646108,21.5375,21.5718,21.4861,21.4947,32007.6563
2011-11-01 12:55:00,25.07,25.12,25.05,25.05,21692.896639727776,21.4947,21.5375,21.4775,21.4775,21692.8966
2011-11-01 13:00:00,25.05,25.1,25.01,25.08,45937.89876648235,21.4775,21.5204,21.4432,21.5033,45937.8988
2011-11-01 13:05:00,25.08,25.16,25.07,25.11,46044.23649510847,21.5033,21.5718,21.4947,21.529,46044.2365
2011-11-01 13:10:00,25.09,25.14,25.07,25.1,25202.041684389624,21.5118,21.5547,21.4947,21.5204,25202.0417
2011-11-01 13:15:00,25.09,25.15,25.07,25.11,30412.590387069333,21.5118,21.5633,21.4947,21.529,30412.5904
2011-11-01 13:20:00,25.11,25.12,25.05,25.08,42535.09145044662,21.529,21.5375,21.4775,21.5033,42535.0915
2011-11-01 13:25:00,25.08,25.27,25.08,25.24,101233.51765206296,21.5033,21.6662,21.5033,21.6404,101233.5177
2011-11-01 13:30:00,25.25,25.35,25.25,25.35,126648.23479370482,21.649,21.7347,21.649,21.7347,126648.2348
2011-11-01 13:35:00,25.36,25.4,25.31,25.32,84219.48107188431,21.7433,21.7776,21.7005,21.709,84219.4811
2011-11-01 13:40:00,25.32,25.42,25.32,25.41,82305.40195661421,21.709,21.7948,21.709,21.7862,82305.402
2011-11-01 13:45:00,25.4,25.54,25.4,25.46,78477.24372607401,21.7776,21.8976,21.7776,21.8291,78477.2437
2011-11-01 13:50:00,25.46,25.51,25.43,25.44,53487.87749893662,21.8291,21.8719,21.8033,21.8119,53487.8775
2011-11-01 13:55:00,25.45,25.46,25.32,25.44,66567.41811994895,21.8205,21.8291,21.709,21.8119,66567.4181
2011-11-01 14:00:00,25.44,25.52,25.4,25.48,72309.65546575925,21.8119,21.8805,21.7776,21.8462,72309.6555
2011-11-01 14:05:00,25.48,25.53,25.46,25.52,39238.621863037006,21.8462,21.8891,21.8291,21.8805,39238.6219
2011-11-01 14:10:00,25.52,25.56,25.5,25.55,53806.89068481497,21.8805,21.9148,21.8634,21.9062,53806.8907
2011-11-01 14:15:00,25.55,25.56,25.48,25.54,61569.54487452148,21.9062,21.9148,21.8462,21.8976,61569.5449
2011-11-01 14:20:00,25.55,25.63,25.55,25.63,74117.39685240324,21.9062,21.9748,21.9062,21.9748,74117.3969
2011-11-01 14:25:00,25.63,25.67,25.62,25.66,64866.014461931096,21.9748,22.0091,21.9662,22.0005,64866.0145
2011-11-01 14:30:00,25.65,25.72,25.63,25.67,83581.45470012761,21.992,22.052,21.9748,22.0091,83581.4547
2011-11-01 14:35:00,25.67,25.68,25.6,25.64,74542.7477669077,22.0091,22.0177,21.9491,21.9834,74542.7478
2011-11-01 14:40:00,25.64,25.75,25.62,25.75,86877.92428753721,21.9834,22.0777,21.9662,22.0777,86877.9243
2011-11-01 14:45:00,25.75,25.8,25.72,25.72,68481.49723521905,22.0777,22.1206,22.052,22.052,68481.4972
2011-11-01 14:50:00,25.72,25.78,25.67,25.7,99532.1139940451,22.052,22.1034,22.0091,22.0348,99532.114
2011-11-01 14:55:00,25.71,25.71,25.65,25.69,81135.68694172693,22.0434,22.0434,21.992,22.0263,81135.6869
2011-11-01 15:00:00,25.69,25.7,25.51,25.52,105912.37771161208,22.0263,22.0348,21.8719,21.8805,105912.3777
2011-11-01 15:05:00,25.52,25.55,25.47,25.5,115801.78647384093,21.8805,21.9062,21.8376,21.8634,115801.7865
2011-11-01 15:10:00,25.49,25.64,25.47,25.63,111548.27732879626,21.8548,21.9834,21.8376,21.9748,111548.2773
2011-11-01 15:15:00,25.64,25.64,25.57,25.64,109953.2113994045,21.9834,21.9834,21.9234,21.9834,109953.2114
2011-11-01 15:20:00,25.64,25.66,25.51,25.52,94959.59166312208,21.9834,22.0005,21.8719,21.8805,94959.5917
2011-11-01 15:25:00,25.53,25.62,25.52,25.61,105699.70225435986,21.8891,21.9662,21.8805,21.9577,105699.7023
2011-11-01 15:30:00,25.61,25.71,25.6,25.67,107188.43045512548,21.9577,22.0434,21.9491,22.0091,107188.4305
2011-11-01 15:35:00,25.68,25.84,25.67,25.83,184602.2968949384,22.0177,22.1549,22.0091,22.1463,184602.2969
2011-11-01 15:40:00,25.83,25.84,25.75,25.78,274351.3398553807,22.1463,22.1549,22.0777,22.1034,274351.3399
2011-11-01 15:45:00,25.78,25.79,25.6,25.67,334644.8319863888,22.1034,22.112,21.9491,22.0091,334644.832
2011-11-01 15:50:00,25.67,25.76,25.62,25.73,540621.0123351766,22.0091,22.0863,21.9662,22.0606,540621.0123
2011-11-01 15:55:00,25.72,25.88,25.71,25.75,665567.8434708635,22.052,22.1892,22.0434,22.0777,665567.8435
2011-11-02 09:30:00,25.74,25.96,25.72,25.89,115801.78647384093,22.0691,22.2578,22.052,22.1977,115801.7865
2011-11-02 09:35:00,25.9,26.0,25.85,25.89,92513.8239047214,22.2063,22.292,22.1634,22.1977,92513.8239
2011-11-02 09:40:00,25.89,25.91,25.76,25.83,56784.34708634624,22.1977,22.2149,22.0863,22.1463,56784.3471
2011-11-02 09:45:00,25.83,25.85,25.76,25.78,31475.9676733305,22.1463,22.1634,22.0863,22.1034,31475.9677
2011-11-02 09:50:00,25.78,25.85,25.71,25.84,58592.08847299022,22.1034,22.1634,22.0434,22.1549,58592.0885
2011-11-02 09:55:00,25.84,25.84,25.75,25.83,35835.814547001275,22.1549,22.1549,22.0777,22.1463,35835.8145
2011-11-02 10:00:00,25.85,25.94,25.82,25.84,38919.608677158656,22.1634,22.2406,22.1377,22.1549,38919.6087
2011-11-02 10:05:00,25.85,25.86,25.77,25.86,32113.9940450872,22.1634,22.172,22.0948,22.172,32113.994
2011-11-02 10:10:00,25.86,25.91,25.85,25.9,45087.19693747342,22.172,22.2149,22.1634,22.2063,45087.1969
2011-11-02 10:15:00,25.9,25.94,25.89,25.93,40408.33687792429,22.2063,22.2406,22.1977,22.232,40408.3369
2011-11-02 10:20:00,25.93,25.94,25.86,25.87,47639.302424500216,22.232,22.2406,22.172,22.1806,47639.3024
2011-11-02 10:25:00,25.88,25.96,25.88,25.94,24564.015312632924,22.1892,22.2578,22.1892,22.2406,24564.0153
2011-11-02 10:30:00,25.95,25.95,25.9,25.92,32539.344959591665,22.2492,22.2492,22.2063,22.2235,32539.345
2011-11-02 10:35:00,25.92,26.03,25.92,26.01,40621.01233517652,22.2235,22.3178,22.2235,22.3006,40621.0123
2011-11-02 10:40:00,26.02,26.05,26.0,26.05,42641.42917907274,22.3092,22.3349,22.292,22.3349,42641.4292
2011-11-02 10:45:00,26.04,26.09,26.02,26.09,44130.15737983837,22.3263,22.3692,22.3092,22.3692,44130.1574
2011-11-02 10:50:00,26.08,26.19,26.07,26.18,65929.39174819225,22.3606,22.455,22.3521,22.4464,65929.3917
2011-11-02 10:55:00,26.17,26.21,26.16,26.21,27647.8094427903,22.4378,22.4721,22.4292,22.4721,27647.8094
2011-11-02 11:00:00,26.21,26.22,26.14,26.14,43704.8064653339,22.4721,22.4807,22.4121,22.4121,43704.8065
2011-11-02 11:05:00,26.14,26.24,26.14,26.23,25840.068056146323,22.4121,22.4978,22.4121,22.4892,25840.0681
2011-11-02 11:10:00,26.22,26.23,26.15,26.15,43811.14419396002,22.4807,22.4892,22.4207,22.4207,43811.1442
2011-11-02 11:15:00,26.15,26.18,26.08,26.09,183857.9327945556,22.4207,22.4464,22.3606,22.3692,183857.9328
2011-11-02 11:20:00,26.09,26.11,26.04,26.11,29242.87537218205,22.3692,22.3864,22.3263,22.3864,29242.8754
2011-11-02 11:25:00,26.12,26.13,26.05,26.05,17864.73840918758,22.3949,22.4035,22.3349,22.3349,17864.7384
2011-11-02 11:30:00,26.06,26.08,26.04,26.05,30944.27903019992,22.3435,22.3606,22.3263,22.3349,30944.279
2011-11-02 11:35:00,26.05,26.06,26.01,26.03,28392.17354317312,22.3349,22.3435,22.3006,22.3178,28392.1735
2011-11-02 11:40:00,26.04,26.11,26.03,26.03,46150.57422373458,22.3263,22.3864,22.3178,22.3178,46150.5742
2011-11-02 11:45:00,26.03,26.1,26.01,26.06,57954.06210123352,22.3178,22.3778,22.3006,22.3435,57954.0621
2011-11-02 11:50:00,26.05,26.12,26.05,26.1,30306.252658443216,22.3349,22.3949,22.3349,22.3778,30306.2527
2011-11-02 11:55:00,26.11,26.14,26.1,26.1,39238.621863037006,22.3864,22.4121,22.3778,22.3778,39238.6219
2011-11-02 12:00:00,26.1,26.15,26.1,26.14,86027.22245852828,22.3778,22.4207,22.3778,22.4121,86027.2225
2011-11-02 12:05:00,26.14,26.16,26.11,26.11,36367.50319013186,22.4121,22.4292,22.3864,22.3864,36367.5032
2011-11-02 12:10:00,26.11,26.19,26.11,26.15,29349.213100808167,22.3864,22.455,22.3864,22.4207,29349.2131
2011-11-02 12:15:00,26.14,26.15,26.1,26.11,28604.84900042535,22.4121,22.4207,22.3778,22.3864,28604.849
2011-11-02 12:20:00,26.11,26.17,26.1,26.14,23394.30029774564,22.3864,22.4378,22.3778,22.4121,23394.3003
2011-11-02 12:25:00,26.13,26.2,26.13,26.19,28604.84900042535,22.4035,22.4635,22.4035,22.455,28604.849
2011-11-02 12:30:00,26.19,26.27,26.17,26.24,60612.50531688643,22.455,22.5235,22.4378,22.4978,60612.5053
2011-11-02 12:35:00,26.24,26.33,26.21,26.33,72522.33092301148,22.4978,22.575,22.4721,22.575,72522.3309
2011-11-02 12:40:00,26.33,26.38,26.25,26.26,46150.57422373458,22.575,22.6179,22.5064,22.515,46150.5742
2011-11-02 12:45:00,26.25,26.27,26.19,26.19,27435.13398553807,22.5064,22.5235,22.455,22.455,27435.134
2011-11-02 12:50:00,26.18,26.22,26.17,26.19,19672.47979583156,22.4464,22.4807,22.4378,22.455,19672.4798
2011-11-02 12:55:00,26.19,26.25,26.13,26.13,68056.14632071459,22.455,22.5064,22.4035,22.4035,68056.1463
2011-11-02 13:00:00,26.14,26.17,26.07,26.1,88260.31475967674,22.4121,22.4378,22.3521,22.3778,88260.3148
2011-11-02 13:05:00,26.1,26.17,26.08,26.1,58379.413015737984,22.3778,22.4378,22.3606,22.3778,58379.413
2011-11-02 13:10:00,26.1,26.21,26.1,26.2,65078.68991918333,22.3778,22.4721,22.3778,22.4635,65078.6899
2011-11-02 13:15:00,26.2,26.21,26.17,26.21,37856.23139089749,22.4635,22.4721,22.4378,22.4721,37856.2314
2011-11-02 13:20:00,26.19,26.19,26.11,26.11,42535.09145044662,22.455,22.455,22.3864,22.3864,42535.0915
2011-11-02 13:25:00,26.11,26.17,26.09,26.14,51042.10974053595,22.3864,22.4378,22.3692,22.4121,51042.1097
2011-11-02 13:30:00,26.13,26.14,26.1,26.11,57103.360272224585,22.4035,22.4121,22.3778,22.3864,57103.3603
2011-11-02 13:35:00,26.11,26.16,26.1,26.15,41365.37643555934,22.3864,22.4292,22.3778,22.4207,41365.3764
2011-11-02 13:40:00,26.16,26.21,26.13,26.18,52956.188855806045,22.4292,22.4721,22.4035,22.4464,52956.1889
2011-11-02 13:45:00,26.17,26.21,26.13,26.14,45512.547851977884,22.4378,22.4721,22.4035,22.4121,45512.5479
2011-11-02 13:50:00,26.13,26.13,26.05,26.06,25308.37941301574,22.4035,22.4035,22.3349,22.3435,25308.3794
2011-11-02 13:55:00,26.05,26.07,26.03,26.06,33921.73543173118,22.3349,22.3521,22.3178,22.3435,33921.7354
2011-11-02 14:00:00,26.06,26.07,25.98,26.05,61569.54487452148,22.3435,22.3521,22.2749,22.3349,61569.5449
2011-11-02 14:05:00,26.05,26.14,26.04,26.07,60931.51850276478,22.3349,22.4121,22.3263,22.3521,60931.5185
2011-11-02 14:10:00,26.06,26.06,26.0,26.0,55614.63207145895,22.3435,22.3435,22.292,22.292,55614.6321
2011-11-02 14:15:00,26.0,26.11,26.0,26.06,51254.78519778818,22.292,22.3864,22.292,22.3435,51254.7852
2011-11-02 14:20:00,26.05,26.11,26.02,26.02,51361.1229264143,22.3349,22.3864,22.3092,22.3092,51361.1229
2011-11-02 14:25:00,26.02,26.08,26.01,26.03,45193.534666099535,22.3092,22.3606,22.3006,22.3178,45193.5347
2011-11-02 14:30:00,26.03,26.08,26.0,26.07,49021.69289663973,22.3178,22.3606,22.292,22.3521,49021.6929
2011-11-02 14:35:00,26.08,26.11,26.05,26.05,37643.55593364526,22.3606,22.3864,22.3349,22.3349,37643.5559
2011-11-02 14:40:00,26.05,26.05,25.98,26.01,52637.175669927696,22.3349,22.3349,22.2749,22.3006,52637.1757
2011-11-02 14:45:00,26.01,26.06,25.99,26.05,56252.65844321565,22.3006,22.3435,22.2835,22.3349,56252.6584
2011-11-02 14:50:00,26.05,26.1,26.04,26.05,40940.02552105487,22.3349,22.3778,22.3263,22.3349,40940.0255
2011-11-02 14:55:00,26.05,26.12,26.05,26.07,60399.8298596342,22.3349,22.3949,22.3349,22.3521,60399.8299
2011-11-02 15:00:00,26.08,26.1,26.01,26.01,57635.04891535517,22.3606,22.3778,22.3006,22.3006,57635.0489
2011-11-02 15:05:00,26.02,26.11,26.01,26.06,75180.7741386644,22.3092,22.3864,22.3006,22.3435,75180.7741
2011-11-02 15:10:00,26.05,26.08,26.04,26.06,66461.08039132284,22.3349,22.3606,22.3263,22.3435,66461.0804
2011-11-02 15:15:00,26.05,26.08,26.01,26.07,66673.75584857508,22.3349,22.3606,22.3006,22.3521,66673.7558
2011-11-02 15:20:00,26.06,26.12,26.05,26.09,82411.73968524033,22.3435,22.3949,22.3349,22.3692,82411.7397
2011-11-02 15:25:00,26.08,26.1,26.0,26.0,77520.20416843897,22.3606,22.3778,22.292,22.292,77520.2042
2011-11-02 15:30:00,26.01,26.04,25.93,25.96,89004.67886005955,22.3006,22.3263,22.232,22.2578,89004.6789
2011-11-02 15:35:00,25.96,25.96,25.9,25.91,116546.15057422374,22.2578,22.2578,22.2063,22.2149,116546.1506
2011-11-02 15:40:00,25.91,25.96,25.87,25.9,145150.9995746491,22.2149,22.2578,22.1806,22.2063,145150.9996
2011-11-02 15:45:00,25.89,25.9,25.84,25.86,184283.28370906,22.1977,22.2063,22.1549,22.172,184283.2837
2011-11-02 15:50:00,25.86,25.92,25.85,25.92,221714.164185453,22.172,22.2235,22.1634,22.2235,221714.1642
2011-11-02 15:55:00,25.91,25.97,25.91,25.96,310399.8298596342,22.2149,22.2663,22.2149,22.2578,310399.8299
2011-11-03 09:30:00,26.11,26.3,25.97,26.04,36686.51637601021,22.3864,22.5493,22.2663,22.3263,36686.5164
2011-11-03 09:35:00,26.03,26.04,25.85,25.95,36580.17864738409,22.3178,22.3263,22.1634,22.2492,36580.1786
2011-11-03 09:40:00,25.96,25.98,25.85,25.9,21586.55891110166,22.2578,22.2749,22.1634,22.2063,21586.5589
2011-11-03 09:45:00,25.9,26.06,25.89,26.04,24351.33985538069,22.2063,22.3435,22.1977,22.3263,24351.3399
2011-11-03 09:50:00,26.03,26.05,25.94,25.97,20842.194810718844,22.3178,22.3349,22.2406,22.2663,20842.1948
2011-11-03 09:55:00,25.97,26.02,25.95,25.96,11590.812420246704,22.2663,22.3092,22.2492,22.2578,11590.8124
2011-11-03 10:00:00,25.97,25.98,25.77,25.8,43385.79327945555,22.2663,22.2749,22.0948,22.1206,43385.7933
2011-11-03 10:05:00,25.8,25.84,25.75,25.81,36686.51637601021,22.1206,22.1549,22.0777,22.1291,36686.5164
2011-11-03 10:10:00,25.81,25.84,25.75,25.82,35091.45044661846,22.1291,22.1549,22.0777,22.1377,35091.4504
2011-11-03 10:15:00,25.82,25.91,25.81,25.88,23500.63802637176,22.1377,22.2149,22.1291,22.1892,23500.638
2011-11-03 10:20:00,25.87,25.96,25.87,25.91,16056.9970225436,22.1806,22.2578,22.1806,22.2149,16056.997
2011-11-03 10:25:00,25.91,25.97,25.89,25.96,19353.46660995321,22.2149,22.2663,22.1977,22.2578,19353.4666
2011-11-03 10:30:00,25.96,25.99,25.95,25.97,16482.347937048064,22.2578,22.2835,22.2492,22.2663,16482.3479
2011-11-03 10:35:00,25.98,25.99,25.93,25.96,20204.168438962144,22.2749,22.2835,22.232,22.2578,20204.1684
2011-11-03 10:40:00,25.96,26.14,25.96,26.13,53062.52658443216,22.2578,22.4121,22.2578,22.4035,53062.5266
2011-11-03 10:45:00,26.14,26.24,26.12,26.18,30944.27903019992,22.4121,22.4978,22.3949,22.4464,30944.279
2011-11-03 10:50:00,26.2,26.23,26.15,26.23,21905.57209698001,22.4635,22.4892,22.4207,22.4892,21905.5721
2011-11-03 10:55:00,26.22,26.24,26.14,26.16,23606.975754997875,22.4807,22.4978,22.4121,22.4292,23606.9758
2011-11-03 11:00:00,26.16,26.22,26.06,26.09,54019.5661420672,22.4292,22.4807,22.3435,22.3692,54019.5661
2011-11-03 11:05:00,26.09,26.15,26.06,26.07,17864.73840918758,22.3692,22.4207,22.3435,22.3521,17864.7384
2011-11-03 11:10:00,26.08,26.17,26.08,26.17,15418.9706507869,22.3606,22.4378,22.3606,22.4378,15418.9707
2011-11-03 11:15:00,26.17,26.24,26.17,26.24,16907.69885155253,22.4378,22.4978,22.4378,22.4978,16907.6989
2011-11-03 11:20:00,26.24,26.32,26.24,26.28,28179.498085920884,22.4978,22.5664,22.4978,22.5321,28179.4981
2011-11-03 11:25:00,26.29,26.31,26.28,26.29,13185.878349638451,22.5407,22.5578,22.5321,22.5407,13185.8783
2011-11-03 11:30:00,26.3,26.34,26.28,26.33,23181.62484049341,22.5493,22.5836,22.5321,22.575,23181.6248
2011-11-03 11:35:00,26.34,26.35,26.27,26.28,18928.115695448745,22.5836,22.5921,22.5235,22.5321,18928.1157
2011-11-03 11:40:00,26.28,26.32,26.28,26.32,13185.878349638451,22.5321,22.5664,22.5321,22.5664,13185.8783
2011-11-03 11:45:00,26.31,26.35,26.27,26.33,25521.054870267973,22.5578,22.5921,22.5235,22.575,25521.0549
2011-11-03 11:50:00,26.32,26.37,26.29,26.33,17652.062951935346,22.5664,22.6093,22.5407,22.575,17652.063
2011-11-03 11:55:00,26.32,26.32,26.25,26.27,34453.42407486176,22.5664,22.5664,22.5064,22.5235,34453.4241
2011-11-03 12:00:00,26.27,26.3,26.26,26.27,36686.51637601021,22.5235,22.5493,22.515,22.5235,36686.5164
2011-11-03 12:05:00,26.27,26.33,26.24,26.32,26797.10761378137,22.5235,22.575,22.4978,22.5664,26797.1076
2011-11-03 12:10:00,26.32,26.38,26.29,26.3,40195.661420672055,22.5664,22.6179,22.5407,22.5493,40195.6614
2011-11-03 12:15:00,26.31,26.36,26.31,26.34,19672.47979583156,22.5578,22.6007,22.5578,22.5836,19672.4798
2011-11-03 12:20:00,26.35,26.4,26.33,26.38,25308.37941301574,22.5921,22.635,22.575,22.6179,25308.3794
2011-11-03 12:25:00,26.38,26.42,26.36,26.39,45618.885580604,22.6179,22.6521,22.6007,22.6264,45618.8856
2011-11-03 12:30:00,26.39,26.4,26.37,26.38,18715.440238196512,22.6264,22.635,22.6093,22.6179,18715.4402
2011-11-03 12:35:00,26.38,26.41,26.33,26.34,27009.7830710336,22.6179,22.6436,22.575,22.5836,27009.7831
2011-11-03 12:40:00,26.34,26.35,26.31,26.35,13079.540621012336,22.5836,22.5921,22.5578,22.5921,13079.5406
2011-11-03 12:45:00,26.35,26.45,26.35,26.44,20204.168438962144,22.5921,22.6779,22.5921,22.6693,20204.1684
2011-11-03 12:50:00,26.44,26.44,26.37,26.44,59868.141216503616,22.6693,22.6693,22.6093,22.6693,59868.1412
2011-11-03 12:55:00,26.44,26.46,26.43,26.46,58804.76393024245,22.6693,22.6864,22.6607,22.6864,58804.7639
2011-11-03 13:00:00,26.45,26.46,26.4,26.41,35197.788175244576,22.6779,22.6864,22.635,22.6436,35197.7882
2011-11-03 13:05:00,26.41,26.47,26.41,26.47,24670.35304125904,22.6436,22.695,22.6436,22.695,24670.353
2011-11-03 13:10:00,26.47,26.53,26.47,26.49,29242.87537218205,22.695,22.7465,22.695,22.7122,29242.8754
2011-11-03 13:15:00,26.5,26.57,26.5,26.55,32433.007230965548,22.7207,22.7808,22.7207,22.7636,32433.0072
2011-11-03 13:20:00,26.55,26.56,26.5,26.53,19247.12888132709,22.7636,22.7722,22.7207,22.7465,19247.1289
2011-11-03 13:25:00,26.53,26.54,26.5,26.51,20948.53253934496,22.7465,22.755,22.7207,22.7293,20948.5325
2011-11-03 13:30:00,26.5,26.5,26.43,26.44,27435.13398553807,22.7207,22.7207,22.6607,22.6693,27435.134
2011-11-03 13:35:00,26.43,26.48,26.43,26.48,26690.76988515525,22.6607,22.7036,22.6607,22.7036,26690.7699
2011-11-03 13:40:00,26.48,26.48,26.42,26.42,29242.87537218205,22.7036,22.7036,22.6521,22.6521,29242.8754
2011-11-03 13:45:00,26.42,26.48,26.42,26.47,30199.9149298171,22.6521,22.7036,22.6521,22.695,30199.9149
2011-11-03 13:50:00,26.47,26.48,26.43,26.44,36367.50319013186,22.695,22.7036,22.6607,22.6693,36367.5032
2011-11-03 13:55:00,26.45,26.48,26.41,26.41,52105.48702679711,22.6779,22.7036,22.6436,22.6436,52105.487
2011-11-03 14:00:00,26.42,26.43,26.38,26.42,24564.015312632924,22.6521,22.6607,22.6179,22.6521,24564.0153
2011-11-03 14:05:00,26.42,26.44,26.4,26.4,29242.87537218205,22.6521,22.6693,22.635,22.635,29242.8754
2011-11-03 14:10:00,26.41,26.46,26.4,26.45,26690.76988515525,22.6436,22.6864,22.635,22.6779,26690.7699
2011-11-03 14:15:00,26.45,26.47,26.43,26.43,25840.068056146323,22.6779,22.695,22.6607,22.6607,25840.0681
2011-11-03 14:20:00,26.43,26.43,26.38,26.39,20416.843896214377,22.6607,22.6607,22.6179,22.6264,20416.8439
2011-11-03 14:25:00,26.39,26.4,26.36,26.38,12122.501063377287,22.6264,22.635,22.6007,22.6179,12122.5011
2011-11-03 14:30:00,26.38,26.41,26.38,26.39,28604.84900042535,22.6179,22.6436,22.6179,22.6264,28604.849
2011-11-03 14:35:00,26.39,26.42,26.38,26.41,27541.471714164185,22.6264,22.6521,22.6179,22.6436,27541.4717
2011-11-03 14:40:00,26.41,26.42,26.33,26.34,37005.52956188856,22.6436,22.6521,22.575,22.5836,37005.5296
2011-11-03 14:45:00,26.34,26.36,26.31,26.33,31263.292216078265,22.5836,22.6007,22.5578,22.575,31263.2922
2011-11-03 14:50:00,26.34,26.38,26.33,26.38,23287.962569119525,22.5836,22.6179,22.575,22.6179,23287.9626
2011-11-03 14:55:00,26.38,26.43,26.38,26.42,28285.835814547,22.6179,22.6607,22.6179,22.6521,28285.8358
2011-11-03 15:00:00,26.43,26.48,26.42,26.47,32539.344959591665,22.6607,22.7036,22.6521,22.695,32539.345
2011-11-03 15:05:00,26.48,26.51,26.46,26.51,23713.31348362399,22.7036,22.7293,22.6864,22.7293,23713.3135
2011-11-03 15:10:00,26.51,26.54,26.45,26.47,58166.73755848575,22.7293,22.755,22.6779,22.695,58166.7376
2011-11-03 15:15:00,26.48,26.52,26.47,26.5,42003.40280731604,22.7036,22.7379,22.695,22.7207,42003.4028
2011-11-03 15:20:00,26.51,26.51,26.46,26.5,37324.54274776691,22.7293,22.7293,22.6864,22.7207,37324.5427
2011-11-03 15:25:00,26.51,26.53,26.48,26.53,41152.700978307104,22.7293,22.7465,22.7036,22.7465,41152.701
2011-11-03 15:30:00,26.52,26.56,26.51,26.52,64759.67673330498,22.7379,22.7722,22.7293,22.7379,64759.6767
2011-11-03 15:35:00,26.52,26.55,26.47,26.49,66461.08039132284,22.7379,22.7636,22.695,22.7122,66461.0804
2011-11-03 15:40:00,26.49,26.53,26.45,26.51,67630.79540621012,22.7122,22.7465,22.6779,22.7293,67630.7954
2011-11-03 15:45:00,26.5,26.51,26.44,26.46,99319.43853679286,22.7207,22.7293,22.6693,22.6864,99319.4385
2011-11-03 15:50:00,26.47,26.52,26.44,26.47,141216.50361548277,22.695,22.7379,22.6693,22.695,141216.5036
2011-11-03 15:55:00,26.47,26.52,26.43,26.46,204912.8030625266,22.695,22.7379,22.6607,22.6864,204912.8031
2011-11-04 09:30:00,26.18,26.39,25.99,26.09,46788.60059549128,22.4464,22.6264,22.2835,22.3692,46788.6006
2011-11-04 09:35:00,26.12,26.29,26.1,26.16,20629.51935346661,22.3949,22.5407,22.3778,22.4292,20629.5194
2011-11-04 09:40:00,26.15,26.24,26.13,26.18,36580.17864738409,22.4207,22.4978,22.4035,22.4464,36580.1786
2011-11-04 09:45:00,26.21,26.28,26.16,26.27,12335.17652062952,22.4721,22.5321,22.4292,22.5235,12335.1765
2011-11-04 09:50:00,26.28,26.3,26.15,26.18,19353.46660995321,22.5321,22.5493,22.4207,22.4464,19353.4666
2011-11-04 09:55:00,26.17,26.17,26.06,26.08,62526.58443215653,22.4378,22.4378,22.3435,22.3606,62526.5844
2011-11-04 10:00:00,26.07,26.11,26.01,26.04,115163.76010208424,22.3521,22.3864,22.3006,22.3263,115163.7601
2011-11-04 10:05:00,26.05,26.05,25.99,26.04,17226.71203743088,22.3349,22.3349,22.2835,22.3263,17226.712
2011-11-04 10:10:00,26.04,26.1,25.99,26.0,35623.13908974904,22.3263,22.3778,22.2835,22.292,35623.1391
2011-11-04 10:15:00,26.0,26.05,25.95,25.97,21373.883453849427,22.292,22.3349,22.2492,22.2663,21373.8835
2011-11-04 10:20:00,25.98,26.01,25.92,25.96,19885.155253083794,22.2749,22.3006,22.2235,22.2578,19885.1553
2011-11-04 10:25:00,25.95,25.99,25.95,25.99,20310.50616758826,22.2492,22.2835,22.2492,22.2835,20310.5062
2011-11-04 10:30:00,25.99,25.99,25.9,25.93,27966.82262866865,22.2835,22.2835,22.2063,22.232,27966.8226
2011-11-04 10:35:00,25.93,25.96,25.89,25.9,17652.062951935346,22.232,22.2578,22.1977,22.2063,17652.063
2011-11-04 10:40:00,25.91,25.96,25.91,25.96,10846.448319863888,22.2149,22.2578,22.2149,22.2578,10846.4483
2011-11-04 10:45:00,25.96,26.03,25.96,26.03,12973.20289238622,22.2578,22.3178,22.2578,22.3178,12973.2029
2011-11-04 10:50:00,26.03,26.03,25.99,26.01,13079.540621012336,22.3178,22.3178,22.2835,22.3006,13079.5406
2011-11-04 10:55:00,26.01,26.05,25.99,26.04,12760.527435133989,22.3006,22.3349,22.2835,22.3263,12760.5274
2011-11-04 11:00:00,26.05,26.11,26.04,26.09,16695.023394300297,22.3349,22.3864,22.3263,22.3692,16695.0234
2011-11-04 11:05:00,26.1,26.14,26.1,26.11,14142.9179072735,22.3778,22.4121,22.3778,22.3864,14142.9179
2011-11-04 11:10:00,26.11,26.16,26.11,26.14,20310.50616758826,22.3864,22.4292,22.3864,22.4121,20310.5062
2011-11-04 11:15:00,26.14,26.18,26.13,26.17,54125.90387069332,22.4121,22.4464,22.4035,22.4378,54125.9039
2011-11-04 11:20:00,26.17,26.17,26.1,26.11,21586.55891110166,22.4378,22.4378,22.3778,22.3864,21586.5589
2011-11-04 11:25:00,26.1,26.15,26.08,26.12,23394.30029774564,22.3778,22.4207,22.3606,22.3949,23394.3003
2011-11-04 11:30:00,26.12,26.21,26.11,26.2,15631.646108039133,22.3949,22.4721,22.3864,22.4635,15631.6461
2011-11-04 11:35:00,26.21,26.3,26.2,26.28,59974.47894512973,22.4721,22.5493,22.4635,22.5321,59974.4789
2011-11-04 11:40:00,26.29,26.31,26.24,26.29,38813.27094853254,22.5407,22.5578,22.4978,22.5407,38813.2709
2011-11-04 11:45:00,26.31,26.33,26.26,26.27,34028.07316035729,22.5578,22.575,22.515,22.5235,34028.0732
2011-11-04 11:50:00,26.28,26.31,26.26,26.31,19459.804338579328,22.5321,22.5578,22.515,22.5578,19459.8043
2011-11-04 11:55:00,26.31,26.33,26.28,26.33,36899.19183326244,22.5578,22.575,22.5321,22.575,36899.1918
2011-11-04 12:00:00,26.32,26.36,26.3,26.34,17333.049766056996,22.5664,22.6007,22.5493,22.5836,17333.0498
2011-11-04 12:05:00,26.33,26.35,26.31,26.31,13079.540621012336,22.575,22.5921,22.5578,22.5578,13079.5406
2011-11-04 12:10:00,26.31,26.37,26.31,26.37,16269.672479795832,22.5578,22.6093,22.5578,22.6093,16269.6725
2011-11-04 12:15:00,26.37,26.37,26.34,26.36,11697.15014887282,22.6093,22.6093,22.5836,22.6007,11697.1501
2011-11-04 12:20:00,26.36,26.37,26.35,26.37,33815.39770310506,22.6007,22.6093,22.5921,22.6093,33815.3977
2011-11-04 12:25:00,26.37,26.38,26.35,26.37,45937.89876648235,22.6093,22.6179,22.5921,22.6093,45937.8988
2011-11-04 12:30:00,26.37,26.38,26.36,26.38,18396.42705231816,22.6093,22.6179,22.6007,22.6179,18396.4271
2011-11-04 12:35:00,26.37,26.4,26.37,26.38,33921.73543173118,22.6093,22.635,22.6093,22.6179,33921.7354
2011-11-04 12:40:00,26.39,26.41,26.31,26.31,33709.05997447894,22.6264,22.6436,22.5578,22.5578,33709.06
2011-11-04 12:45:00,26.31,26.36,26.31,26.36,11378.136962994471,22.5578,22.6007,22.5578,22.6007,11378.137
2011-11-04 12:50:00,26.36,26.38,26.31,26.36,44768.18375159507,22.6007,22.6179,22.5578,22.6007,44768.1838
2011-11-04 12:55:00,26.37,26.39,26.34,26.39,9145.044661846025,22.6093,22.6264,22.5836,22.6264,9145.0447
2011-11-04 13:00:00,26.39,26.4,26.37,26.39,10846.448319863888,22.6264,22.635,22.6093,22.6264,10846.4483
2011-11-04 13:05:00,26.37,26.43,26.37,26.42,11059.12377711612,22.6093,22.6607,22.6093,22.6521,11059.1238
2011-11-04 13:10:00,26.42,26.49,26.42,26.48,28179.498085920884,22.6521,22.7122,22.6521,22.7036,28179.4981
2011-11-04 13:15:00,26.49,26.51,26.44,26.49,22118.247554232243,22.7122,22.7293,22.6693,22.7122,22118.2476
2011-11-04 13:20:00,26.49,26.51,26.46,26.51,39663.97277754147,22.7122,22.7293,22.6864,22.7293,39663.9728
2011-11-04 13:25:00,26.51,26.51,26.47,26.49,12973.20289238622,22.7293,22.7293,22.695,22.7122,12973.2029
2011-11-04 13:30:00,26.48,26.56,26.48,26.5,40833.68779242876,22.7036,22.7722,22.7036,22.7207,40833.6878
2011-11-04 13:35:00,26.51,26.57,26.5,26.54,47532.9646958741,22.7293,22.7808,22.7207,22.755,47532.9647
2011-11-04 13:40:00,26.53,26.63,26.53,26.6,97618.034878775,22.7465,22.8322,22.7465,22.8065,97618.0349
2011-11-04 13:45:00,26.6,26.65,26.58,26.62,39770.31050616759,22.8065,22.8493,22.7893,22.8236,39770.3105
2011-11-04 13:50:00,26.61,26.66,26.61,26.66,15525.308379413016,22.8151,22.8579,22.8151,22.8579,15525.3084
2011-11-04 13:55:00,26.66,26.66,26.59,26.6,20416.843896214377,22.8579,22.8579,22.7979,22.8065,20416.8439
2011-11-04 14:00:00,26.6,26.61,26.6,26.6,9783.071033602722,22.8065,22.8151,22.8065,22.8065,9783.071
2011-11-04 14:05:00,26.61,26.62,26.58,26.59,28179.498085920884,22.8151,22.8236,22.7893,22.7979,28179.4981
2011-11-04 14:10:00,26.59,26.63,26.58,26.63,21054.87026797108,22.7979,22.8322,22.7893,22.8322,21054.8703
2011-11-04 14:15:00,26.63,26.66,26.62,26.66,27647.8094427903,22.8322,22.8579,22.8236,22.8579,27647.8094
2011-11-04 14:20:00,26.66,26.7,26.64,26.65,28179.498085920884,22.8579,22.8922,22.8408,22.8493,28179.4981
2011-11-04 14:25:00,26.65,26.73,26.65,26.69,37005.52956188856,22.8493,22.9179,22.8493,22.8836,37005.5296
2011-11-04 14:30:00,26.7,26.72,26.65,26.66,20948.53253934496,22.8922,22.9094,22.8493,22.8579,20948.5325
2011-11-04 14:35:00,26.66,26.67,26.6,26.62,13079.540621012336,22.8579,22.8665,22.8065,22.8236,13079.5406
2011-11-04 14:40:00,26.62,26.66,26.61,26.62,22756.273925988942,22.8236,22.8579,22.8151,22.8236,22756.2739
2011-11-04 14:45:00,26.62,26.72,26.62,26.69,22649.936197362826,22.8236,22.9094,22.8236,22.8836,22649.9362
2011-11-04 14:50:00,26.68,26.69,26.66,26.67,14461.93109315185,22.8751,22.8836,22.8579,22.8665,14461.9311
2011-11-04 14:55:00,26.66,26.69,26.64,26.68,19247.12888132709,22.8579,22.8836,22.8408,22.8751,19247.1289
2011-11-04 15:00:00,26.68,26.68,26.62,26.62,21692.896639727776,22.8751,22.8751,22.8236,22.8236,21692.8966
2011-11-04 15:05:00,26.62,26.62,26.54,26.54,32752.020416843898,22.8236,22.8236,22.755,22.755,32752.0204
2011-11-04 15:10:00,26.54,26.59,26.54,26.59,31794.98085920885,22.755,22.7979,22.755,22.7979,31794.9809
2011-11-04 15:15:00,26.59,26.61,26.57,26.59,23394.30029774564,22.7979,22.8151,22.7808,22.7979,23394.3003
2011-11-04 15:20:00,26.58,26.59,26.51,26.59,33283.70905997448,22.7893,22.7979,22.7293,22.7979,33283.7091
2011-11-04 15:25:00,26.6,26.64,26.59,26.6,24245.00212675457,22.8065,22.8408,22.7979,22.8065,24245.0021
2011-11-04 15:30:00,26.6,26.69,26.59,26.67,104849.00042535093,22.8065,22.8836,22.7979,22.8665,104849.0004
2011-11-04 15:35:00,26.68,26.68,26.63,26.64,37856.23139089749,22.8751,22.8751,22.8322,22.8408,37856.2314
2011-11-04 15:40:00,26.65,26.69,26.64,26.66,80072.30965546577,22.8493,22.8836,22.8408,22.8579,80072.3097
2011-11-04 15:45:00,26.67,26.7,26.64,26.68,81135.68694172693,22.8665,22.8922,22.8408,22.8751,81135.6869
2011-11-04 15:50:00,26.68,26.68,26.6,26.65,62951.935346661,22.8751,22.8751,22.8065,22.8493,62951.9353
2011-11-04 15:55:00,26.65,26.7,26.61,26.68,96660.99532113994,22.8493,22.8922,22.8151,22.8751,96660.9953
2011-11-07 09:30:00,26.44,26.55,26.27,26.52,63164.61080391323,22.6693,22.7636,22.5235,22.7379,63164.6108
2011-11-07 09:35:00,26.54,26.61,26.49,26.58,35729.47681837516,22.755,22.8151,22.7122,22.7893,35729.4768
2011-11-07 09:40:00,26.58,26.72,26.48,26.67,94853.25393449597,22.7893,22.9094,22.7036,22.8665,94853.2539
2011-11-07 09:45:00,26.65,26.88,26.65,26.73,91237.771161208,22.8493,23.0465,22.8493,22.9179,91237.7712
2011-11-07 09:50:00,26.74,26.8,26.61,26.76,59549.12803062527,22.9265,22.978,22.8151,22.9437,59549.128
2011-11-07 09:55:00,26.77,26.9,26.62,26.66,58911.10165886857,22.9522,23.0637,22.8236,22.8579,58911.1017
2011-11-07 10:00:00,26.65,26.84,26.63,26.66,119098.25606125052,22.8493,23.0123,22.8322,22.8579,119098.2561
2011-11-07 10:05:00,26.67,26.76,26.62,26.7,61994.89578902595,22.8665,22.9437,22.8236,22.8922,61994.8958
2011-11-07 10:10:00,26.71,26.84,26.6,26.7,97830.71033602724,22.9008,23.0123,22.8065,22.8922,97830.7103
2011-11-07 10:15:00,26.7,26.74,26.59,26.64,109527.86048490004,22.8922,22.9265,22.7979,22.8408,109527.8605
2011-11-07 10:20:00,26.64,26.64,26.59,26.61,34347.08634623564,22.8408,22.8408,22.7979,22.8151,34347.0863
2011-11-07 10:25:00,26.62,26.75,26.6,26.66,89642.70523181625,22.8236,22.9351,22.8065,22.8579,89642.7052
2011-11-07 10:30:00,26.66,26.67,26.5,26.52,36899.19183326244,22.8579,22.8665,22.7207,22.7379,36899.1918
2011-11-07 10:35:00,26.52,26.65,26.52,26.57,162165.03615482774,22.7379,22.8493,22.7379,22.7808,162165.0362
2011-11-07 10:40:00,26.57,26.72,26.5,26.68,186622.7137388345,22.7808,22.9094,22.7207,22.8751,186622.7137
2011-11-07 10:45:00,26.67,26.67,26.55,26.57,35835.814547001275,22.8665,22.8665,22.7636,22.7808,35835.8145
2011-11-07 10:50:00,26.57,26.73,26.54,26.58,130051.04210974052,22.7808,22.9179,22.755,22.7893,130051.0421
2011-11-07 10:55:00,26.56,26.6,26.51,26.56,28604.84900042535,22.7722,22.8065,22.7293,22.7722,28604.849
2011-11-07 11:00:00,26.56,26.58,26.49,26.55,29136.537643555934,22.7722,22.7893,22.7122,22.7636,29136.5376
2011-11-07 11:05:00,26.55,26.68,26.53,26.6,133134.8362398979,22.7636,22.8751,22.7465,22.8065,133134.8362
2011-11-07 11:10:00,26.59,26.75,26.59,26.72,62313.9089749043,22.7979,22.9351,22.7979,22.9094,62313.909
2011-11-07 11:15:00,26.73,26.77,26.67,26.71,35197.788175244576,22.9179,22.9522,22.8665,22.9008,35197.7882
2011-11-07 11:20:00,26.71,26.74,26.63,26.74,37430.880476393024,22.9008,22.9265,22.8322,22.9265,37430.8805
2011-11-07 11:25:00,26.74,26.74,26.69,26.72,32220.331773713315,22.9265,22.9265,22.8836,22.9094,32220.3318
2011-11-07 11:30:00,26.72,26.74,26.7,26.74,19778.81752445768,22.9094,22.9265,22.8922,22.9265,19778.8175
2011-11-07 11:35:00,26.74,26.76,26.69,26.73,72841.34410888984,22.9265,22.9437,22.8836,22.9179,72841.3441
2011-11-07 11:40:00,26.73,26.79,26.71,26.78,54019.5661420672,22.9179,22.9694,22.9008,22.9608,54019.5661
2011-11-07 11:45:00,26.78,26.9,26.73,26.84,109421.52275627392,22.9608,23.0637,22.9179,23.0123,109421.5228
2011-11-07 11:50:00,26.83,26.9,26.81,26.89,44661.84602296895,23.0037,23.0637,22.9865,23.0551,44661.846
2011-11-07 11:55:00,26.89,26.9,26.85,26.85,30518.92811569545,23.0551,23.0637,23.0208,23.0208,30518.9281
2011-11-07 12:00:00,26.85,26.91,26.84,26.88,29880.90174393875,23.0208,23.0723,23.0123,23.0465,29880.9017
2011-11-07 12:05:00,26.89,26.94,26.86,26.86,37537.21820501914,23.0551,23.098,23.0294,23.0294,37537.2182
2011-11-07 12:10:00,26.86,26.94,26.84,26.86,45299.87239472565,23.0294,23.098,23.0123,23.0294,45299.8724
2011-11-07 12:15:00,26.86,26.88,26.74,26.74,20735.857082092727,23.0294,23.0465,22.9265,22.9265,20735.8571
2011-11-07 12:20:00,26.74,26.76,26.65,26.66,22224.58528285836,22.9265,22.9437,22.8493,22.8579,22224.5853
2011-11-07 12:25:00,26.66,26.66,26.59,26.61,16907.69885155253,22.8579,22.8579,22.7979,22.8151,16907.6989
2011-11-07 12:30:00,26.61,26.61,26.51,26.53,19140.79115270098,22.8151,22.8151,22.7293,22.7465,19140.7912
2011-11-07 12:35:00,26.53,26.71,26.49,26.66,229476.81837515952,22.7465,22.9008,22.7122,22.8579,229476.8184
2011-11-07 12:40:00,26.66,26.84,26.66,26.75,62207.57124627818,22.8579,23.0123,22.8579,22.9351,62207.5712
2011-11-07 12:45:00,26.75,26.77,26.73,26.74,17971.076137813696,22.9351,22.9522,22.9179,22.9265,17971.0761
2011-11-07 12:50:00,26.74,26.82,26.74,26.8,24564.015312632924,22.9265,22.9951,22.9265,22.978,24564.0153
2011-11-07 12:55:00,26.8,26.84,26.78,26.82,15737.98383666525,22.978,23.0123,22.9608,22.9951,15737.9838
2011-11-07 13:00:00,26.82,26.82,26.76,26.78,10740.110591237772,22.9951,22.9951,22.9437,22.9608,10740.1106
2011-11-07 13:05:00,26.79,26.8,26.77,26.79,10421.097405359422,22.9694,22.978,22.9522,22.9694,10421.0974
2011-11-07 13:10:00,26.78,26.85,26.77,26.84,14993.619736282431,22.9608,23.0208,22.9522,23.0123,14993.6197
2011-11-07 13:15:00,26.84,26.91,26.83,26.87,35091.45044661846,23.0123,23.0723,23.0037,23.038,35091.4504
2011-11-07 13:20:00,26.87,26.88,26.84,26.86,9357.720119098256,23.038,23.0465,23.0123,23.0294,9357.7201
2011-11-07 13:25:00,26.85,26.88,26.83,26.87,13717.566992769034,23.0208,23.0465,23.0037,23.038,13717.567
2011-11-07 13:30:00,26.87,26.87,26.84,26.85,9038.706933219906,23.038,23.038,23.0123,23.0208,9038.7069
2011-11-07 13:35:00,26.85,26.86,26.84,26.84,10314.759676733303,23.0208,23.0294,23.0123,23.0123,10314.7597
2011-11-07 13:40:00,26.84,26.85,26.82,26.83,7868.991918332625,23.0123,23.0208,22.9951,23.0037,7868.9919
2011-11-07 13:45:00,26.82,26.83,26.81,26.81,9783.071033602722,22.9951,23.0037,22.9865,22.9865,9783.071
2011-11-07 13:50:00,26.81,26.84,26.79,26.84,16588.68566567418,22.9865,23.0123,22.9694,23.0123,16588.6857
2011-11-07 13:55:00,26.83,26.97,26.83,26.9,73160.35729476818,23.0037,23.1237,23.0037,23.0637,73160.3573
2011-11-07 14:00:00,26.91,26.96,26.9,26.96,50935.77201190983,23.0723,23.1151,23.0637,23.1151,50935.772
2011-11-07 14:05:00,26.96,27.02,26.93,26.97,81454.70012760528,23.1151,23.1666,23.0894,23.1237,81454.7001
2011-11-07 14:10:00,26.98,27.03,26.94,26.98,56465.333900467886,23.1323,23.1752,23.098,23.1323,56465.3339
2011-11-07 14:15:00,26.98,27.04,26.97,27.02,48064.65333900468,23.1323,23.1837,23.1237,23.1666,48064.6533
2011-11-07 14:20:00,27.0,27.21,27.0,27.09,86771.5865589111,23.1494,23.3295,23.1494,23.2266,86771.5866
2011-11-07 14:25:00,27.08,27.11,27.04,27.08,38706.93321990642,23.218,23.2437,23.1837,23.218,38706.9332
2011-11-07 14:30:00,27.08,27.15,27.07,27.1,58379.413015737984,23.218,23.278,23.2095,23.2352,58379.413
2011-11-07 14:35:00,27.1,27.11,27.06,27.11,23819.651212250108,23.2352,23.2437,23.2009,23.2437,23819.6512
2011-11-07 14:40:00,27.1,27.1,27.05,27.07,35197.788175244576,23.2352,23.2352,23.1923,23.2095,35197.7882
2011-11-07 14:45:00,27.08,27.08,27.04,27.06,26690.76988515525,23.218,23.218,23.1837,23.2009,26690.7699
2011-11-07 14:50:00,27.05,27.15,27.04,27.1,48809.0174393875,23.1923,23.278,23.1837,23.2352,48809.0174
2011-11-07 14:55:00,27.09,27.13,27.07,27.12,36686.51637601021,23.2266,23.2609,23.2095,23.2523,36686.5164
2011-11-07 15:00:00,27.12,27.15,27.11,27.12,36048.49000425351,23.2523,23.278,23.2437,23.2523,36048.49
2011-11-07 15:05:00,27.12,27.16,27.1,27.14,35516.801361122925,23.2523,23.2866,23.2352,23.2695,35516.8014
2011-11-07 15:10:00,27.14,27.22,27.14,27.16,91131.43343258188,23.2695,23.3381,23.2695,23.2866,91131.4334
2011-11-07 15:15:00,27.16,27.18,27.08,27.09,57422.373458102935,23.2866,23.3038,23.218,23.2266,57422.3735
2011-11-07 15:20:00,27.08,27.09,27.06,27.06,35516.801361122925,23.218,23.2266,23.2009,23.2009,35516.8014
2011-11-07 15:25:00,27.06,27.07,26.99,26.99,40940.02552105487,23.2009,23.2095,23.1409,23.1409,40940.0255
2011-11-07 15:30:00,27.0,27.04,26.99,27.01,70289.23862186304,23.1494,23.1837,23.1409,23.158,70289.2386
2011-11-07 15:35:00,27.01,27.06,26.98,27.05,63483.62398979158,23.158,23.2009,23.1323,23.1923,63483.624
2011-11-07 15:40:00,27.05,27.06,26.98,27.06,78796.25691195237,23.1923,23.2009,23.1323,23.2009,78796.2569
2011-11-07 15:45:00,27.06,27.11,27.06,27.08,87196.93747341557,23.2009,23.2437,23.2009,23.218,87196.9375
2011-11-07 15:50:00,27.08,27.15,27.05,27.09,156210.1233517652,23.218,23.278,23.1923,23.2266,156210.1234
2011-11-07 15:55:00,27.1,27.12,27.07,27.12,132177.79668226288,23.2352,23.2523,23.2095,23.2523,132177.7967
2011-11-08 09:30:00,26.59,26.79,26.37,26.55,184602.2968949384,22.7979,22.9694,22.6093,22.7636,184602.2969
2011-11-08 09:35:00,26.52,26.78,26.48,26.52,92832.83709059974,22.7379,22.9608,22.7036,22.7379,92832.8371
2011-11-08 09:40:00,26.52,26.76,26.52,26.75,42535.09145044662,22.7379,22.9437,22.7379,22.9351,42535.0915
2011-11-08 09:45:00,26.75,26.98,26.74,26.9,103041.25903870694,22.9351,23.1323,22.9265,23.0637,103041.259
2011-11-08 09:50:00,26.9,26.93,26.76,26.76,137175.66992769035,23.0637,23.0894,22.9437,22.9437,137175.6699
2011-11-08 09:55:00,26.77,26.89,26.76,26.89,67205.44449170565,22.9522,23.0551,22.9437,23.0551,67205.4445
2011-11-08 10:00:00,26.9,26.98,26.89,26.98,60293.49213100808,23.0637,23.1323,23.0551,23.1323,60293.4921
2011-11-08 10:05:00,26.98,27.0,26.89,26.95,122713.7388345385,23.1323,23.1494,23.0551,23.1066,122713.7388
2011-11-08 10:10:00,26.94,26.95,26.77,26.86,121863.03700552956,23.098,23.1066,22.9522,23.0294,121863.037
2011-11-08 10:15:00,26.86,26.9,26.78,26.85,69013.18587834964,23.0294,23.0637,22.9608,23.0208,69013.1859
2011-11-08 10:20:00,26.86,26.86,26.72,26.73,49659.71926839643,23.0294,23.0294,22.9094,22.9179,49659.7193
2011-11-08 10:25:00,26.73,26.74,26.55,26.6,87941.30157379838,22.9179,22.9265,22.7636,22.8065,87941.3016
2011-11-08 10:30:00,26.6,26.62,26.56,26.57,46150.57422373458,22.8065,22.8236,22.7722,22.7808,46150.5742
2011-11-08 10:35:00,26.57,26.71,26.57,26.66,38813.27094853254,22.7808,22.9008,22.7808,22.8579,38813.2709
2011-11-08 10:40:00,26.66,26.7,26.61,26.7,29987.239472564863,22.8579,22.8922,22.8151,22.8922,29987.2395
2011-11-08 10:45:00,26.7,26.74,26.69,26.72,17120.374308804763,22.8922,22.9265,22.8836,22.9094,17120.3743
2011-11-08 10:50:00,26.71,26.72,26.56,26.57,30199.9149298171,22.9008,22.9094,22.7722,22.7808,30199.9149
2011-11-08 10:55:00,26.59,26.6,26.56,26.57,20416.843896214377,22.7979,22.8065,22.7722,22.7808,20416.8439
2011-11-08 11:00:00,26.56,26.63,26.53,26.61,44023.81965121225,22.7722,22.8322,22.7465,22.8151,44023.8197
2011-11-08 11:05:00,26.6,26.62,26.53,26.54,39876.648234793705,22.8065,22.8236,22.7465,22.755,39876.6482
2011-11-08 11:10:00,26.55,26.55,26.44,26.44,41152.700978307104,22.7636,22.7636,22.6693,22.6693,41152.701
2011-11-08 11:15:00,26.44,26.45,26.36,26.42,80391.32284134411,22.6693,22.6779,22.6007,22.6521,80391.3228
2011-11-08 11:20:00,26.41,26.42,26.32,26.32,21480.221182475543,22.6436,22.6521,22.5664,22.5664,21480.2212
2011-11-08 11:25:00,26.32,26.41,26.31,26.38,31688.64313058273,22.5664,22.6436,22.5578,22.6179,31688.6431
2011-11-08 11:30:00,26.39,26.39,26.32,26.34,25840.068056146323,22.6264,22.6264,22.5664,22.5836,25840.0681
2011-11-08 11:35:00,26.33,26.38,26.31,26.34,26478.094427903023,22.575,22.6179,22.5578,22.5836,26478.0944
2011-11-08 11:40:00,26.33,26.34,26.28,26.33,36792.85410463632,22.575,22.5836,22.5321,22.575,36792.8541
2011-11-08 11:45:00,26.33,26.38,26.29,26.36,32113.9940450872,22.575,22.6179,22.5407,22.6007,32113.994
2011-11-08 11:50:00,26.38,26.45,26.36,26.44,27754.14717141641,22.6179,22.6779,22.6007,22.6693,27754.1472
2011-11-08 11:55:00,26.45,26.46,26.39,26.43,31582.30540195661,22.6779,22.6864,22.6264,22.6607,31582.3054
2011-11-08 12:00:00,26.42,26.46,26.37,26.46,22437.260740110592,22.6521,22.6864,22.6093,22.6864,22437.2607
2011-11-08 12:05:00,26.46,26.5,26.44,26.5,16695.023394300297,22.6864,22.7207,22.6693,22.7207,16695.0234
2011-11-08 12:10:00,26.5,26.51,26.46,26.48,21586.55891110166,22.7207,22.7293,22.6864,22.7036,21586.5589
2011-11-08 12:15:00,26.48,26.51,26.47,26.5,13185.878349638451,22.7036,22.7293,22.695,22.7207,13185.8783
2011-11-08 12:20:00,26.49,26.56,26.49,26.51,65929.39174819225,22.7122,22.7722,22.7122,22.7293,65929.3917
2011-11-08 12:25:00,26.51,26.54,26.49,26.51,21586.55891110166,22.7293,22.755,22.7122,22.7293,21586.5589
2011-11-08 12:30:00,26.51,26.55,26.49,26.52,41578.05189281157,22.7293,22.7636,22.7122,22.7379,41578.0519
2011-11-08 12:35:00,26.52,26.52,26.45,26.46,40514.674606550405,22.7379,22.7379,22.6779,22.6864,40514.6746
2011-11-08 12:40:00,26.46,26.48,26.4,26.4,70289.23862186304,22.6864,22.7036,22.635,22.635,70289.2386
2011-11-08 12:45:00,26.41,26.41,26.22,26.24,155784.77243726075,22.6436,22.6436,22.4807,22.4978,155784.7724
2011-11-08 12:50:00,26.25,26.25,26.19,26.22,43492.13100808167,22.5064,22.5064,22.455,22.4807,43492.131
2011-11-08 12:55:00,26.22,26.31,26.21,26.29,45087.19693747342,22.4807,22.5578,22.4721,22.5407,45087.1969
2011-11-08 13:00:00,26.29,26.34,26.29,26.34,26903.445342407485,22.5407,22.5836,22.5407,22.5836,26903.4453
2011-11-08 13:05:00,26.33,26.34,26.24,26.24,11909.825606125054,22.575,22.5836,22.4978,22.4978,11909.8256
2011-11-08 13:10:00,26.25,26.25,26.16,26.16,34240.748617609526,22.5064,22.5064,22.4292,22.4292,34240.7486
2011-11-08 13:15:00,26.16,26.21,26.15,26.2,20523.18162484049,22.4292,22.4721,22.4207,22.4635,20523.1816
2011-11-08 13:20:00,26.2,26.27,26.19,26.27,21586.55891110166,22.4635,22.5235,22.455,22.5235,21586.5589
2011-11-08 13:25:00,26.27,26.29,26.27,26.28,19353.46660995321,22.5235,22.5407,22.5235,22.5321,19353.4666
2011-11-08 13:30:00,26.28,26.3,26.27,26.28,37430.880476393024,22.5321,22.5493,22.5235,22.5321,37430.8805
2011-11-08 13:35:00,26.28,26.37,26.28,26.37,70927.26499361974,22.5321,22.6093,22.5321,22.6093,70927.265
2011-11-08 13:40:00,26.37,26.38,26.33,26.35,94534.2407486176,22.6093,22.6179,22.575,22.5921,94534.2407
2011-11-08 13:45:00,26.35,26.47,26.29,26.43,115801.78647384093,22.5921,22.695,22.5407,22.6607,115801.7865
2011-11-08 13:50:00,26.43,26.45,26.42,26.45,38919.608677158656,22.6607,22.6779,22.6521,22.6779,38919.6087
2011-11-08 13:55:00,26.45,26.52,26.44,26.48,44342.8328370906,22.6779,22.7379,22.6693,22.7036,44342.8328
2011-11-08 14:00:00,26.48,26.49,26.43,26.48,41152.700978307104,22.7036,22.7122,22.6607,22.7036,41152.701
2011-11-08 14:05:00,26.48,26.49,26.4,26.43,31901.318587834965,22.7036,22.7122,22.635,22.6607,31901.3186
2011-11-08 14:10:00,26.43,26.49,26.43,26.48,19034.45342407486,22.6607,22.7122,22.6607,22.7036,19034.4534
2011-11-08 14:15:00,26.47,26.51,26.43,26.43,78583.58145470014,22.695,22.7293,22.6607,22.6607,78583.5815
2011-11-08 14:20:00,26.42,26.48,26.42,26.47,60612.50531688643,22.6521,22.7036,22.6521,22.695,60612.5053
2011-11-08 14:25:00,26.46,26.48,26.43,26.46,34028.07316035729,22.6864,22.7036,22.6607,22.6864,34028.0732
2011-11-08 14:30:00,26.47,26.51,26.45,26.46,81454.70012760528,22.695,22.7293,22.6779,22.6864,81454.7001
2011-11-08 14:35:00,26.47,26.54,26.46,26.54,68694.17269247129,22.695,22.755,22.6864,22.755,68694.1727
2011-11-08 14:40:00,26.55,26.59,26.5,26.52,45299.87239472565,22.7636,22.7979,22.7207,22.7379,45299.8724
2011-11-08 14:45:00,26.53,26.55,26.51,26.52,15525.308379413016,22.7465,22.7636,22.7293,22.7379,15525.3084
2011-11-08 14:50:00,26.51,26.56,26.51,26.52,16801.361122926413,22.7293,22.7722,22.7293,22.7379,16801.3611
2011-11-08 14:55:00,26.51,26.55,26.48,26.53,44342.8328370906,22.7293,22.7636,22.7036,22.7465,44342.8328
2011-11-08 15:00:00,26.53,26.55,26.48,26.53,39132.28413441089,22.7465,22.7636,22.7036,22.7465,39132.2841
2011-11-08 15:05:00,26.53,26.57,26.5,26.56,32645.68268821778,22.7465,22.7808,22.7207,22.7722,32645.6827
2011-11-08 15:10:00,26.55,26.59,26.53,26.56,54125.90387069332,22.7636,22.7979,22.7465,22.7722,54125.9039
2011-11-08 15:15:00,26.56,26.59,26.55,26.58,82624.41514249257,22.7722,22.7979,22.7636,22.7893,82624.4151
2011-11-08 15:20:00,26.58,26.58,26.52,26.57,32326.66950233943,22.7893,22.7893,22.7379,22.7808,32326.6695
2011-11-08 15:25:00,26.56,26.56,26.51,26.53,55933.6452573373,22.7722,22.7722,22.7293,22.7465,55933.6453
2011-11-08 15:30:00,26.54,26.59,26.53,26.57,73904.721395151,22.755,22.7979,22.7465,22.7808,73904.7214
2011-11-08 15:35:00,26.57,26.58,26.46,26.47,159081.24202467036,22.7808,22.7893,22.6864,22.695,159081.242
2011-11-08 15:40:00,26.47,26.47,26.43,26.46,100063.80263717569,22.695,22.695,22.6607,22.6864,100063.8026
2011-11-08 15:45:00,26.46,26.51,26.45,26.5,97724.3726074011,22.6864,22.7293,22.6779,22.7207,97724.3726
2011-11-08 15:50:00,26.51,26.56,26.5,26.56,131646.1080391323,22.7293,22.7722,22.7207,22.7722,131646.108
2011-11-08 15:55:00,26.56,26.56,26.51,26.54,179498.08592088474,22.7722,22.7722,22.7293,22.755,179498.0859
2011-11-09 09:30:00,26.1,26.12,25.94,26.03,55614.63207145895,22.3778,22.3949,22.2406,22.3178,55614.6321
2011-11-09 09:35:00,26.06,26.06,25.81,25.84,92832.83709059974,22.3435,22.3435,22.1291,22.1549,92832.8371
2011-11-09 09:40:00,25.85,25.96,25.8,25.91,99000.4253509145,22.1634,22.2578,22.1206,22.2149,99000.4254
2011-11-09 09:45:00,25.9,25.9,25.75,25.87,70927.26499361974,22.2063,22.2063,22.0777,22.1806,70927.265
2011-11-09 09:50:00,25.86,25.87,25.62,25.62,47851.97788175245,22.172,22.1806,21.9662,21.9662,47851.9779
2011-11-09 09:55:00,25.62,25.65,25.53,25.6,106763.079540621,21.9662,21.992,21.8891,21.9491,106763.0795
2011-11-09 10:00:00,25.61,25.65,25.45,25.48,250957.03955763503,21.9577,21.992,21.8205,21.8462,250957.0396
2011-11-09 10:05:00,25.48,25.56,25.42,25.43,67205.44449170565,21.8462,21.9148,21.7948,21.8033,67205.4445
2011-11-09 10:10:00,25.42,25.59,25.35,25.51,160144.61931093154,21.7948,21.9405,21.7347,21.8719,160144.6193
2011-11-09 10:15:00,25.51,25.63,25.51,25.59,37218.20501914079,21.8719,21.9748,21.8719,21.9405,37218.205
2011-11-09 10:20:00,25.59,25.59,25.52,25.54,27754.14717141641,21.9405,21.9405,21.8805,21.8976,27754.1472
2011-11-09 10:25:00,25.55,25.58,25.43,25.44,46044.23649510847,21.9062,21.9319,21.8033,21.8119,46044.2365
2011-11-09 10:30:00,25.43,25.5,25.42,25.5,32964.69587409613,21.8033,21.8634,21.7948,21.8634,32964.6959
2011-11-09 10:35:00,25.5,25.52,25.33,25.33,57209.6980008507,21.8634,21.8805,21.7176,21.7176,57209.698
2011-11-09 10:40:00,25.33,25.45,25.32,25.45,47426.62696724798,21.7176,21.8205,21.709,21.8205,47426.627
2011-11-09 10:45:00,25.45,25.52,25.38,25.47,74542.7477669077,21.8205,21.8805,21.7605,21.8376,74542.7478
2011-11-09 10:50:00,25.48,25.53,25.42,25.44,23500.63802637176,21.8462,21.8891,21.7948,21.8119,23500.638
2011-11-09 10:55:00,25.45,25.48,25.41,25.42,19247.12888132709,21.8205,21.8462,21.7862,21.7948,19247.1289
2011-11-09 11:00:00,25.41,25.5,25.41,25.49,32007.65631646108,21.7862,21.8634,21.7862,21.8548,32007.6563
2011-11-09 11:05:00,25.49,25.58,25.49,25.55,30837.9413015738,21.8548,21.9319,21.8548,21.9062,30837.9413
2011-11-09 11:10:00,25.55,25.61,25.53,25.54,34666.09953211399,21.9062,21.9577,21.8891,21.8976,34666.0995
2011-11-09 11:15:00,25.53,25.65,25.52,25.62,31369.629944704386,21.8891,21.992,21.8805,21.9662,31369.6299
2011-11-09 11:20:00,25.63,25.64,25.61,25.62,14993.619736282431,21.9748,21.9834,21.9577,21.9662,14993.6197
2011-11-09 11:25:00,25.61,25.62,25.55,25.6,25308.37941301574,21.9577,21.9662,21.9062,21.9491,25308.3794
2011-11-09 11:30:00,25.6,25.62,25.56,25.61,10314.759676733303,21.9491,21.9662,21.9148,21.9577,10314.7597
2011-11-09 11:35:00,25.61,25.67,25.61,25.66,51361.1229264143,21.9577,22.0091,21.9577,22.0005,51361.1229
2011-11-09 11:40:00,25.66,25.66,25.59,25.64,29242.87537218205,22.0005,22.0005,21.9405,21.9834,29242.8754
2011-11-09 11:45:00,25.64,25.71,25.64,25.68,30306.252658443216,21.9834,22.0434,21.9834,22.0177,30306.2527
2011-11-09 11:50:00,25.69,25.71,25.67,25.69,19353.46660995321,22.0263,22.0434,22.0091,22.0263,19353.4666
2011-11-09 11:55:00,25.7,25.72,25.65,25.68,18183.75159506593,22.0348,22.052,21.992,22.0177,18183.7516
2011-11-09 12:00:00,25.68,25.7,25.61,25.62,17226.71203743088,22.0177,22.0348,21.9577,21.9662,17226.712
2011-11-09 12:05:00,25.61,25.64,25.55,25.59,41365.37643555934,21.9577,21.9834,21.9062,21.9405,41365.3764
2011-11-09 12:10:00,25.58,25.61,25.57,25.59,19778.81752445768,21.9319,21.9577,21.9234,21.9405,19778.8175
2011-11-09 12:15:00,25.58,25.59,25.52,25.55,22649.936197362826,21.9319,21.9405,21.8805,21.9062,22649.9362
2011-11-09 12:20:00,25.55,25.6,25.53,25.53,45618.885580604,21.9062,21.9491,21.8891,21.8891,45618.8856
2011-11-09 12:25:00,25.52,25.53,25.46,25.48,27966.82262866865,21.8805,21.8891,21.8291,21.8462,27966.8226
2011-11-09 12:30:00,25.48,25.51,25.48,25.48,27966.82262866865,21.8462,21.8719,21.8462,21.8462,27966.8226
2011-11-09 12:35:00,25.48,25.54,25.48,25.52,30944.27903019992,21.8462,21.8976,21.8462,21.8805,30944.279
2011-11-09 12:40:00,25.51,25.53,25.49,25.53,18077.41386643981,21.8719,21.8891,21.8548,21.8891,18077.4139
2011-11-09 12:45:00,25.53,25.56,25.51,25.55,18502.76478094428,21.8891,21.9148,21.8719,21.9062,18502.7648
2011-11-09 12:50:00,25.55,25.62,25.54,25.61,17545.72522330923,21.9062,21.9662,21.8976,21.9577,17545.7252
2011-11-09 12:55:00,25.61,25.64,25.61,25.64,12654.18970650787,21.9577,21.9834,21.9577,21.9834,12654.1897
2011-11-09 13:00:00,25.64,25.67,25.64,25.65,29774.56401531264,21.9834,22.0091,21.9834,21.992,29774.564
2011-11-09 13:05:00,25.66,25.73,25.64,25.65,22649.936197362826,22.0005,22.0606,21.9834,21.992,22649.9362
2011-11-09 13:10:00,25.65,25.66,25.61,25.62,11909.825606125054,21.992,22.0005,21.9577,21.9662,11909.8256
2011-11-09 13:15:00,25.61,25.61,25.5,25.5,31901.318587834965,21.9577,21.9577,21.8634,21.8634,31901.3186
2011-11-09 13:20:00,25.51,25.55,25.49,25.49,22756.273925988942,21.8719,21.9062,21.8548,21.8548,22756.2739
2011-11-09 13:25:00,25.49,25.53,25.48,25.5,57316.03572947682,21.8548,21.8891,21.8462,21.8634,57316.0357
2011-11-09 13:30:00,25.51,25.56,25.49,25.52,42322.41599319439,21.8719,21.9148,21.8548,21.8805,42322.416
2011-11-09 13:35:00,25.52,25.53,25.48,25.48,19140.79115270098,21.8805,21.8891,21.8462,21.8462,19140.7912
2011-11-09 13:40:00,25.48,25.48,25.44,25.45,19672.47979583156,21.8462,21.8462,21.8119,21.8205,19672.4798
2011-11-09 13:45:00,25.45,25.46,25.37,25.38,22437.260740110592,21.8205,21.8291,21.7519,21.7605,22437.2607
2011-11-09 13:50:00,25.37,25.39,25.32,25.32,124202.46703530411,21.7519,21.769,21.709,21.709,124202.467
2011-11-09 13:55:00,25.32,25.35,25.26,25.34,73266.6950233943,21.709,21.7347,21.6576,21.7262,73266.695
2011-11-09 14:00:00,25.33,25.38,25.28,25.28,63802.63717566993,21.7176,21.7605,21.6747,21.6747,63802.6372
2011-11-09 14:05:00,25.28,25.28,25.17,25.18,64227.9880901744,21.6747,21.6747,21.5804,21.589,64227.9881
2011-11-09 14:10:00,25.18,25.29,25.16,25.27,61569.54487452148,21.589,21.6833,21.5718,21.6662,61569.5449
2011-11-09 14:15:00,25.26,25.27,25.21,25.25,40514.674606550405,21.6576,21.6662,21.6147,21.649,40514.6746
2011-11-09 14:20:00,25.24,25.28,25.19,25.2,39876.648234793705,21.6404,21.6747,21.5976,21.6061,39876.6482
2011-11-09 14:25:00,25.19,25.2,25.12,25.17,60825.180774138666,21.5976,21.6061,21.5375,21.5804,60825.1808
2011-11-09 14:30:00,25.17,25.28,25.15,25.24,116333.4751169715,21.5804,21.6747,21.5633,21.6404,116333.4751
2011-11-09 14:35:00,25.25,25.25,25.18,25.18,32433.007230965548,21.649,21.649,21.589,21.589,32433.0072
2011-11-09 14:40:00,25.18,25.25,25.13,25.25,40408.33687792429,21.589,21.649,21.5461,21.649,40408.3369
2011-11-09 14:45:00,25.24,25.28,25.22,25.25,43492.13100808167,21.6404,21.6747,21.6233,21.649,43492.131
2011-11-09 14:50:00,25.25,25.29,25.22,25.28,63377.28626116546,21.649,21.6833,21.6233,21.6747,63377.2863
2011-11-09 14:55:00,25.27,25.29,25.23,25.25,58698.426201616334,21.6662,21.6833,21.6319,21.649,58698.4262
2011-11-09 15:00:00,25.24,25.28,25.23,25.27,44768.18375159507,21.6404,21.6747,21.6319,21.6662,44768.1838
2011-11-09 15:05:00,25.27,25.32,25.27,25.32,79434.28328370907,21.6662,21.709,21.6662,21.709,79434.2833
2011-11-09 15:10:00,25.32,25.33,25.28,25.3,64440.66354742663,21.709,21.7176,21.6747,21.6919,64440.6635
2011-11-09 15:15:00,25.29,25.34,25.28,25.32,68800.51042109741,21.6833,21.7262,21.6747,21.709,68800.5104
2011-11-09 15:20:00,25.32,25.42,25.32,25.4,81986.38877073587,21.709,21.7948,21.709,21.7776,81986.3888
2011-11-09 15:25:00,25.4,25.43,25.37,25.39,89855.38068906848,21.7776,21.8033,21.7519,21.769,89855.3807
2011-11-09 15:30:00,25.38,25.4,25.32,25.37,94746.91620586984,21.7605,21.7776,21.709,21.7519,94746.9162
2011-11-09 15:35:00,25.37,25.42,25.35,25.38,145470.01276052743,21.7519,21.7948,21.7347,21.7605,145470.0128
2011-11-09 15:40:00,25.38,25.42,25.34,25.37,200871.9693747341,21.7605,21.7948,21.7262,21.7519,200871.9694
2011-11-09 15:45:00,25.38,25.45,25.37,25.39,174925.56358996173,21.7605,21.8205,21.7519,21.769,174925.5636
2011-11-09 15:50:00,25.4,25.46,25.39,25.41,201616.333475117,21.7776,21.8291,21.769,21.7862,201616.3335
2011-11-09 15:55:00,25.42,25.5,25.39,25.4,301042.109740536,21.7948,21.8634,21.769,21.7776,301042.1097
2011-11-10 09:30:00,25.72,25.8,25.62,25.65,30518.92811569545,22.052,22.1206,21.9662,21.992,30518.9281
2011-11-10 09:35:00,25.67,25.71,25.57,25.58,20735.857082092727,22.0091,22.0434,21.9234,21.9319,20735.8571
2011-11-10 09:40:00,25.57,25.64,25.54,25.64,42535.09145044662,21.9234,21.9834,21.8976,21.9834,42535.0915
2011-11-10 09:45:00,25.64,25.66,25.52,25.52,27009.7830710336,21.9834,22.0005,21.8805,21.8805,27009.7831
2011-11-10 09:50:00,25.53,25.55,25.5,25.52,22968.94938324117,21.8891,21.9062,21.8634,21.8805,22968.9494
2011-11-10 09:55:00,25.53,25.53,25.4,25.41,32113.9940450872,21.8891,21.8891,21.7776,21.7862,32113.994
2011-11-10 10:00:00,25.42,25.49,25.39,25.48,49659.71926839643,21.7948,21.8548,21.769,21.8462,49659.7193
2011-11-10 10:05:00,25.48,25.62,25.48,25.58,45512.547851977884,21.8462,21.9662,21.8462,21.9319,45512.5479
2011-11-10 10:10:00,25.58,25.64,25.48,25.52,36580.17864738409,21.9319,21.9834,21.8462,21.8805,36580.1786
2011-11-10 10:15:00,25.51,25.56,25.43,25.48,40621.01233517652,21.8719,21.9148,21.8033,21.8462,40621.0123
2011-11-10 10:20:00,25.47,25.48,25.42,25.48,25627.39259889409,21.8376,21.8462,21.7948,21.8462,25627.3926
2011-11-10 10:25:00,25.48,25.58,25.47,25.54,48170.9910676308,21.8462,21.9319,21.8376,21.8976,48170.9911
2011-11-10 10:30:00,25.53,25.53,25.44,25.44,49766.05699702255,21.8891,21.8891,21.8119,21.8119,49766.057
2011-11-10 10:35:00,25.45,25.54,25.45,25.54,26690.76988515525,21.8205,21.8976,21.8205,21.8976,26690.7699
2011-11-10 10:40:00,25.54,25.59,25.49,25.55,49234.368353891965,21.8976,21.9405,21.8548,21.9062,49234.3684
2011-11-10 10:45:00,25.55,25.58,25.42,25.44,69225.86133560188,21.9062,21.9319,21.7948,21.8119,69225.8613
2011-11-10 10:50:00,25.45,25.53,25.44,25.51,19247.12888132709,21.8205,21.8891,21.8119,21.8719,19247.1289
2011-11-10 10:55:00,25.51,25.56,25.5,25.54,13185.878349638451,21.8719,21.9148,21.8634,21.8976,13185.8783
2011-11-10 11:00:00,25.54,25.72,25.52,25.69,28711.186729051467,21.8976,22.052,21.8805,22.0263,28711.1867
2011-11-10 11:05:00,25.68,25.71,25.65,25.67,23713.31348362399,22.0177,22.0434,21.992,22.0091,23713.3135
2011-11-10 11:10:00,25.68,25.78,25.68,25.69,45725.22330923012,22.0177,22.1034,22.0177,22.0263,45725.2233
2011-11-10 11:15:00,25.69,25.74,25.64,25.67,35729.47681837516,22.0263,22.0691,21.9834,22.0091,35729.4768
2011-11-10 11:20:00,25.69,25.74,25.65,25.74,16801.361122926413,22.0263,22.0691,21.992,22.0691,16801.3611
2011-11-10 11:25:00,25.75,25.79,25.73,25.74,16907.69885155253,22.0777,22.112,22.0606,22.0691,16907.6989
2011-11-10 11:30:00,25.74,25.76,25.69,25.75,20629.51935346661,22.0691,22.0863,22.0263,22.0777,20629.5194
2011-11-10 11:35:00,25.76,25.78,25.68,25.7,22330.92301148448,22.0863,22.1034,22.0177,22.0348,22330.923
2011-11-10 11:40:00,25.69,25.83,25.68,25.83,43066.7800935772,22.0263,22.1463,22.0177,22.1463,43066.7801
2011-11-10 11:45:00,25.84,25.9,25.8,25.83,35623.13908974904,22.1549,22.2063,22.1206,22.1463,35623.1391
2011-11-10 11:50:00,25.83,25.86,25.81,25.81,9889.40876222884,22.1463,22.172,22.1291,22.1291,9889.4088
2011-11-10 11:55:00,25.81,25.83,25.8,25.82,16695.023394300297,22.1291,22.1463,22.1206,22.1377,16695.0234
2011-11-10 12:00:00,25.81,25.85,25.8,25.83,29668.22628668652,22.1291,22.1634,22.1206,22.1463,29668.2263
2011-11-10 12:05:00,25.83,25.96,25.82,25.96,114738.40918757976,22.1463,22.2578,22.1377,22.2578,114738.4092
2011-11-10 12:10:00,25.96,26.0,25.84,25.87,68587.83496384518,22.2578,22.292,22.1549,22.1806,68587.835
2011-11-10 12:15:00,25.88,25.96,25.87,25.95,23606.975754997875,22.1892,22.2578,22.1806,22.2492,23606.9758
2011-11-10 12:20:00,25.95,25.96,25.9,25.93,17014.036580178647,22.2492,22.2578,22.2063,22.232,17014.0366
2011-11-10 12:25:00,25.93,25.94,25.89,25.9,19885.155253083794,22.232,22.2406,22.1977,22.2063,19885.1553
2011-11-10 12:30:00,25.91,25.91,25.82,25.83,21161.2079965972,22.2149,22.2149,22.1377,22.1463,21161.208
2011-11-10 12:35:00,25.83,25.83,25.78,25.81,94215.22756273928,22.1463,22.1463,22.1034,22.1291,94215.2276
2011-11-10 12:40:00,25.8,25.87,25.79,25.86,32113.9940450872,22.1206,22.1806,22.112,22.172,32113.994
2011-11-10 12:45:00,25.85,25.88,25.84,25.88,11803.487877498936,22.1634,22.1892,22.1549,22.1892,11803.4879
2011-11-10 12:50:00,25.87,25.93,25.86,25.93,27966.82262866865,22.1806,22.232,22.172,22.232,27966.8226
2011-11-10 12:55:00,25.94,25.96,25.94,25.96,25627.39259889409,22.2406,22.2578,22.2406,22.2578,25627.3926
2011-11-10 13:00:00,25.96,25.98,25.94,25.97,20735.857082092727,22.2578,22.2749,22.2406,22.2663,20735.8571
2011-11-10 13:05:00,25.98,25.98,25.95,25.96,19034.45342407486,22.2749,22.2749,22.2492,22.2578,19034.4534
2011-11-10 13:10:00,25.97,26.03,25.97,25.99,49128.03062526585,22.2663,22.3178,22.2663,22.2835,49128.0306
2011-11-10 13:15:00,26.0,26.08,25.99,26.06,26903.445342407485,22.292,22.3606,22.2835,22.3435,26903.4453
2011-11-10 13:20:00,26.07,26.08,26.01,26.01,12547.851977881754,22.3521,22.3606,22.3006,22.3006,12547.852
2011-11-10 13:25:00,26.02,26.02,25.94,25.94,14461.93109315185,22.3092,22.3092,22.2406,22.2406,14461.9311
2011-11-10 13:30:00,25.94,25.99,25.92,25.95,32007.65631646108,22.2406,22.2835,22.2235,22.2492,32007.6563
2011-11-10 13:35:00,25.95,25.96,25.88,25.88,26690.76988515525,22.2492,22.2578,22.1892,22.1892,26690.7699
2011-11-10 13:40:00,25.88,25.93,25.85,25.85,31263.292216078265,22.1892,22.232,22.1634,22.1634,31263.2922
2011-11-10 13:45:00,25.85,25.85,25.78,25.79,26584.432156529136,22.1634,22.1634,22.1034,22.112,26584.4322
2011-11-10 13:50:00,25.78,25.86,25.77,25.86,60612.50531688643,22.1034,22.172,22.0948,22.172,60612.5053
2011-11-10 13:55:00,25.84,25.95,25.84,25.91,53594.21522756274,22.1549,22.2492,22.1549,22.2149,53594.2152
2011-11-10 14:00:00,25.9,25.93,25.78,25.78,50404.08336877925,22.2063,22.232,22.1034,22.1034,50404.0834
2011-11-10 14:05:00,25.78,25.8,25.75,25.78,18183.75159506593,22.1034,22.1206,22.0777,22.1034,18183.7516
2011-11-10 14:10:00,25.79,25.84,25.79,25.83,19459.804338579328,22.112,22.1549,22.112,22.1463,19459.8043
2011-11-10 14:15:00,25.82,25.88,25.81,25.85,13292.216078264568,22.1377,22.1892,22.1291,22.1634,13292.2161
2011-11-10 14:20:00,25.86,25.9,25.82,25.89,36367.50319013186,22.172,22.2063,22.1377,22.1977,36367.5032
2011-11-10 14:25:00,25.88,25.88,25.77,25.78,37324.54274776691,22.1892,22.1892,22.0948,22.1034,37324.5427
2011-11-10 14:30:00,25.78,25.79,25.74,25.78,18183.75159506593,22.1034,22.112,22.0691,22.1034,18183.7516
2011-11-10 14:35:00,25.77,25.78,25.7,25.73,21480.221182475543,22.0948,22.1034,22.0348,22.0606,21480.2212
2011-11-10 14:40:00,25.73,25.81,25.71,25.8,29136.537643555934,22.0606,22.1291,22.0434,22.1206,29136.5376
2011-11-10 14:45:00,25.8,25.8,25.75,25.76,56465.333900467886,22.1206,22.1206,22.0777,22.0863,56465.3339
2011-11-10 14:50:00,25.77,25.79,25.72,25.73,33709.05997447894,22.0948,22.112,22.052,22.0606,33709.06
2011-11-10 14:55:00,25.73,25.81,25.66,25.69,324011.05912377714,22.0606,22.1291,22.0005,22.0263,324011.0591
2011-11-10 15:00:00,25.69,25.76,25.69,25.75,49553.38153977032,22.0263,22.0863,22.0263,22.0777,49553.3815
2011-11-10 15:05:00,25.75,25.77,25.7,25.75,194917.0565716716,22.0777,22.0948,22.0348,22.0777,194917.0566
2011-11-10 15:10:00,25.75,25.79,25.73,25.73,123670.77839217355,22.0777,22.112,22.0606,22.0606,123670.7784
2011-11-10 15:15:00,25.73,25.77,25.7,25.75,112824.33007230966,22.0606,22.0948,22.0348,22.0777,112824.3301
2011-11-10 15:20:00,25.75,25.82,25.71,25.8,94853.25393449597,22.0777,22.1377,22.0434,22.1206,94853.2539
2011-11-10 15:25:00,25.8,25.9,25.8,25.88,93258.1880051042,22.1206,22.2063,22.1206,22.1892,93258.188
2011-11-10 15:30:00,25.89,25.89,25.83,25.86,80497.66056997023,22.1977,22.1977,22.1463,22.172,80497.6606
2011-11-10 15:35:00,25.87,25.89,25.8,25.86,67311.78222033178,22.1806,22.1977,22.1206,22.172,67311.7822
2011-11-10 15:40:00,25.86,25.88,25.8,25.82,62739.25988940877,22.172,22.1892,22.1206,22.1377,62739.2599
2011-11-10 15:45:00,25.81,25.87,25.81,25.84,59017.43938749468,22.1291,22.1806,22.1291,22.1549,59017.4394
2011-11-10 15:50:00,25.83,25.91,25.81,25.89,112824.33007230966,22.1463,22.2149,22.1291,22.1977,112824.3301
2011-11-10 15:55:00,25.89,25.89,25.82,25.83,175031.90131858783,22.1977,22.1977,22.1377,22.1463,175031.9013
2011-11-11 09:30:00,26.11,26.14,25.85,25.86,23713.31348362399,22.3864,22.4121,22.1634,22.172,23713.3135
2011-11-11 09:35:00,25.86,25.91,25.84,25.84,23287.962569119525,22.172,22.2149,22.1549,22.1549,23287.9626
2011-11-11 09:40:00,25.84,25.87,25.7,25.71,76669.50233943004,22.1549,22.1806,22.0348,22.0434,76669.5023
2011-11-11 09:45:00,25.71,25.83,25.68,25.8,38175.24457677584,22.0434,22.1463,22.0177,22.1206,38175.2446
2011-11-11 09:50:00,25.8,25.84,25.72,25.83,27222.458528285835,22.1206,22.1549,22.052,22.1463,27222.4585
2011-11-11 09:55:00,25.82,25.93,25.82,25.84,24883.02849851128,22.1377,22.232,22.1377,22.1549,24883.0285
2011-11-11 10:00:00,25.84,25.99,25.83,25.98,60293.49213100808,22.1549,22.2835,22.1463,22.2749,60293.4921
2011-11-11 10:05:00,25.98,26.04,25.97,26.04,16163.334751169716,22.2749,22.3263,22.2663,22.3263,16163.3348
2011-11-11 10:10:00,26.03,26.08,26.01,26.03,13717.566992769034,22.3178,22.3606,22.3006,22.3178,13717.567
2011-11-11 10:15:00,26.03,26.08,26.01,26.07,7656.316461080391,22.3178,22.3606,22.3006,22.3521,7656.3165
2011-11-11 10:20:00,26.07,26.07,26.04,26.07,8507.018290089323,22.3521,22.3521,22.3263,22.3521,8507.0183
2011-11-11 10:25:00,26.07,26.07,26.0,26.03,33283.70905997448,22.3521,22.3521,22.292,22.3178,33283.7091
2011-11-11 10:30:00,26.04,26.11,26.04,26.11,15950.659293917484,22.3263,22.3864,22.3263,22.3864,15950.6593
2011-11-11 10:35:00,26.11,26.16,26.11,26.15,14887.282007656317,22.3864,22.4292,22.3864,22.4207,14887.282
2011-11-11 10:40:00,26.15,26.26,26.15,26.26,19353.46660995321,22.4207,22.515,22.4207,22.515,19353.4666
2011-11-11 10:45:00,26.26,26.28,26.2,26.28,38813.27094853254,22.515,22.5321,22.4635,22.5321,38813.2709
2011-11-11 10:50:00,26.28,26.31,26.25,26.3,8932.36920459379,22.5321,22.5578,22.5064,22.5493,8932.3692
2011-11-11 10:55:00,26.3,26.32,26.26,26.26,10208.421948107189,22.5493,22.5664,22.515,22.515,10208.4219
2011-11-11 11:00:00,26.25,26.27,26.24,26.27,16482.347937048064,22.5064,22.5235,22.4978,22.5235,16482.3479
2011-11-11 11:05:00,26.27,26.3,26.26,26.27,10633.772862611657,22.5235,22.5493,22.515,22.5235,10633.7729
2011-11-11 11:10:00,26.26,26.26,26.21,26.21,25733.730327520207,22.515,22.515,22.4721,22.4721,25733.7303
2011-11-11 11:15:00,26.21,26.26,26.21,26.23,17652.062951935346,22.4721,22.515,22.4721,22.4892,17652.063
2011-11-11 11:20:00,26.23,26.23,26.18,26.2,7656.316461080391,22.4892,22.4892,22.4464,22.4635,7656.3165
2011-11-11 11:25:00,26.19,26.21,26.16,26.21,8400.680561463207,22.455,22.4721,22.4292,22.4721,8400.6806
2011-11-11 11:30:00,26.21,26.25,26.19,26.25,18502.76478094428,22.4721,22.5064,22.455,22.5064,18502.7648
2011-11-11 11:35:00,26.26,26.26,26.2,26.21,6911.952360697575,22.515,22.515,22.4635,22.4721,6911.9524
2011-11-11 11:40:00,26.21,26.27,26.2,26.27,5848.57507443641,22.4721,22.5235,22.4635,22.5235,5848.5751
2011-11-11 11:45:00,26.27,26.29,26.24,26.25,16163.334751169716,22.5235,22.5407,22.4978,22.5064,16163.3348
2011-11-11 11:50:00,26.25,26.25,26.18,26.19,26052.74351339856,22.5064,22.5064,22.4464,22.455,26052.7435
2011-11-11 11:55:00,26.19,26.21,26.18,26.21,9145.044661846025,22.455,22.4721,22.4464,22.4721,9145.0447
2011-11-11 12:00:00,26.22,26.22,26.19,26.19,5423.224159931944,22.4807,22.4807,22.455,22.455,5423.2242
2011-11-11 12:05:00,26.2,26.24,26.19,26.21,24351.33985538069,22.4635,22.4978,22.455,22.4721,24351.3399
2011-11-11 12:10:00,26.21,26.22,26.2,26.2,14993.619736282431,22.4721,22.4807,22.4635,22.4635,14993.6197
2011-11-11 12:15:00,26.21,26.21,26.12,26.13,26052.74351339856,22.4721,22.4721,22.3949,22.4035,26052.7435
2011-11-11 12:20:00,26.13,26.14,26.09,26.09,12335.17652062952,22.4035,22.4121,22.3692,22.3692,12335.1765
2011-11-11 12:25:00,26.09,26.12,26.06,26.12,6911.952360697575,22.3692,22.3949,22.3435,22.3949,6911.9524
2011-11-11 12:30:00,26.13,26.13,26.08,26.11,4147.171416418545,22.4035,22.4035,22.3606,22.3864,4147.1714
2011-11-11 12:35:00,26.1,26.11,26.09,26.09,5210.548702679711,22.3778,22.3864,22.3692,22.3692,5210.5487
2011-11-11 12:40:00,26.09,26.09,26.04,26.05,20310.50616758826,22.3692,22.3692,22.3263,22.3349,20310.5062
2011-11-11 12:45:00,26.05,26.05,26.02,26.02,28179.498085920884,22.3349,22.3349,22.3092,22.3092,28179.4981
2011-11-11 12:50:00,26.03,26.03,26.02,26.02,5316.886431305828,22.3178,22.3178,22.3092,22.3092,5316.8864
2011-11-11 12:55:00,26.03,26.09,26.03,26.08,21905.57209698001,22.3178,22.3692,22.3178,22.3606,21905.5721
2011-11-11 13:00:00,26.1,26.17,26.1,26.17,14780.9442790302,22.3778,22.4378,22.3778,22.4378,14780.9443
2011-11-11 13:05:00,26.17,26.24,26.16,26.22,24776.69076988516,22.4378,22.4978,22.4292,22.4807,24776.6908
2011-11-11 13:10:00,26.22,26.23,26.2,26.2,3934.495959166312,22.4807,22.4892,22.4635,22.4635,3934.496
2011-11-11 13:15:00,26.2,26.23,26.19,26.23,7443.641003828158,22.4635,22.4892,22.455,22.4892,7443.641
2011-11-11 13:20:00,26.22,26.26,26.22,26.25,13930.242450021267,22.4807,22.515,22.4807,22.5064,13930.2425
2011-11-11 13:25:00,26.26,26.26,26.22,26.23,6486.60144619311,22.515,22.515,22.4807,22.4892,6486.6014
2011-11-11 13:30:00,26.24,26.27,26.24,26.27,6380.263717566993,22.4978,22.5235,22.4978,22.5235,6380.2637
2011-11-11 13:35:00,26.27,26.29,26.27,26.28,11059.12377711612,22.5235,22.5407,22.5235,22.5321,11059.1238
2011-11-11 13:40:00,26.28,26.31,26.27,26.31,10527.435133985538,22.5321,22.5578,22.5235,22.5578,10527.4351
2011-11-11 13:45:00,26.3,26.33,26.29,26.31,9251.38239047214,22.5493,22.575,22.5407,22.5578,9251.3824
2011-11-11 13:50:00,26.31,26.31,26.27,26.27,10208.421948107189,22.5578,22.5578,22.5235,22.5235,10208.4219
2011-11-11 13:55:00,26.27,26.27,26.26,26.27,8719.693747341556,22.5235,22.5235,22.515,22.5235,8719.6937
2011-11-11 14:00:00,26.27,26.31,26.27,26.31,7230.965546575925,22.5235,22.5578,22.5235,22.5578,7230.9655
2011-11-11 14:05:00,26.31,26.31,26.27,26.29,17864.73840918758,22.5578,22.5578,22.5235,22.5407,17864.7384
2011-11-11 14:10:00,26.3,26.33,26.27,26.3,27328.79625691195,22.5493,22.575,22.5235,22.5493,27328.7963
2011-11-11 14:15:00,26.3,26.35,26.3,26.34,13079.540621012336,22.5493,22.5921,22.5493,22.5836,13079.5406
2011-11-11 14:20:00,26.35,26.35,26.29,26.3,17014.036580178647,22.5921,22.5921,22.5407,22.5493,17014.0366
2011-11-11 14:25:00,26.29,26.32,26.28,26.32,10421.097405359422,22.5407,22.5664,22.5321,22.5664,10421.0974
2011-11-11 14:30:00,26.33,26.36,26.32,26.35,16482.347937048064,22.575,22.6007,22.5664,22.5921,16482.3479
2011-11-11 14:35:00,26.35,26.38,26.35,26.36,17652.062951935346,22.5921,22.6179,22.5921,22.6007,17652.063
2011-11-11 14:40:00,26.35,26.37,26.34,26.37,22437.260740110592,22.5921,22.6093,22.5836,22.6093,22437.2607
2011-11-11 14:45:00,26.37,26.38,26.36,26.36,10102.084219481072,22.6093,22.6179,22.6007,22.6007,10102.0842
2011-11-11 14:50:00,26.36,26.37,26.35,26.35,13823.90472139515,22.6007,22.6093,22.5921,22.5921,13823.9047
2011-11-11 14:55:00,26.35,26.35,26.27,26.31,30093.577201190983,22.5921,22.5921,22.5235,22.5578,30093.5772
2011-11-11 15:00:00,26.3,26.31,26.27,26.3,22756.273925988942,22.5493,22.5578,22.5235,22.5493,22756.2739
2011-11-11 15:05:00,26.3,26.3,26.27,26.27,20523.18162484049,22.5493,22.5493,22.5235,22.5235,20523.1816
2011-11-11 15:10:00,26.28,26.31,26.26,26.28,36686.51637601021,22.5321,22.5578,22.515,22.5321,36686.5164
2011-11-11 15:15:00,26.29,26.34,26.27,26.32,30093.577201190983,22.5407,22.5836,22.5235,22.5664,30093.5772
2011-11-11 15:20:00,26.32,26.33,26.27,26.29,53381.539770310505,22.5664,22.575,22.5235,22.5407,53381.5398
2011-11-11 15:25:00,26.29,26.32,26.27,26.32,24989.36622713739,22.5407,22.5664,22.5235,22.5664,24989.3662
2011-11-11 15:30:00,26.32,26.33,26.31,26.32,42854.10463632497,22.5664,22.575,22.5578,22.5664,42854.1046
2011-11-11 15:35:00,26.32,26.32,26.27,26.27,25840.068056146323,22.5664,22.5664,22.5235,22.5235,25840.0681
2011-11-11 15:40:00,26.27,26.27,26.23,26.24,66673.75584857508,22.5235,22.5235,22.4892,22.4978,66673.7558
2011-11-11 15:45:00,26.25,26.27,26.24,26.27,46044.23649510847,22.5064,22.5235,22.4978,22.5235,46044.2365
2011-11-11 15:50:00,26.27,26.46,26.26,26.39,366652.4883028499,22.5235,22.6864,22.515,22.6264,366652.4883
2011-11-11 15:55:00,26.39,26.4,26.29,26.31,267226.7120374309,22.6264,22.635,22.5407,22.5578,267226.712
2011-11-14 09:30:00,26.16,26.24,25.94,26.04,37218.20501914079,22.4292,22.4978,22.2406,22.3263,37218.205
2011-11-14 09:35:00,26.06,26.15,26.04,26.12,17226.71203743088,22.3435,22.4207,22.3263,22.3949,17226.712
2011-11-14 09:40:00,26.11,26.2,26.0,26.04,35942.15227562739,22.3864,22.4635,22.292,22.3263,35942.1523
2011-11-14 09:45:00,26.0,26.1,25.96,26.09,29030.199914929817,22.292,22.3778,22.2578,22.3692,29030.1999
2011-11-14 09:50:00,26.09,26.12,26.01,26.11,23713.31348362399,22.3692,22.3949,22.3006,22.3864,23713.3135
2011-11-14 09:55:00,26.11,26.17,26.11,26.14,11909.825606125054,22.3864,22.4378,22.3864,22.4121,11909.8256
2011-11-14 10:00:00,26.14,26.2,26.05,26.13,48064.65333900468,22.4121,22.4635,22.3349,22.4035,48064.6533
2011-11-14 10:05:00,26.14,26.18,26.1,26.18,25521.054870267973,22.4121,22.4464,22.3778,22.4464,25521.0549
2011-11-14 10:10:00,26.18,26.32,26.17,26.28,38919.608677158656,22.4464,22.5664,22.4378,22.5321,38919.6087
2011-11-14 10:15:00,26.29,26.3,26.26,26.26,19247.12888132709,22.5407,22.5493,22.515,22.515,19247.1289
2011-11-14 10:20:00,26.26,26.29,26.24,26.24,17652.062951935346,22.515,22.5407,22.4978,22.4978,17652.063
2011-11-14 10:25:00,26.24,26.3,26.22,26.26,14355.593364525734,22.4978,22.5493,22.4807,22.515,14355.5934
2011-11-14 10:30:00,26.26,26.26,26.17,26.19,12547.851977881754,22.515,22.515,22.4378,22.455,12547.852
2011-11-14 10:35:00,26.19,26.24,26.16,26.24,16163.334751169716,22.455,22.4978,22.4292,22.4978,16163.3348
2011-11-14 10:40:00,26.24,26.24,26.14,26.17,16269.672479795832,22.4978,22.4978,22.4121,22.4378,16269.6725
2011-11-14 10:45:00,26.18,26.19,26.13,26.19,9995.746490854955,22.4464,22.455,22.4035,22.455,9995.7465
2011-11-14 10:50:00,26.17,26.24,26.17,26.23,13823.90472139515,22.4378,22.4978,22.4378,22.4892,13823.9047
2011-11-14 10:55:00,26.23,26.27,26.22,26.22,10102.084219481072,22.4892,22.5235,22.4807,22.4807,10102.0842
2011-11-14 11:00:00,26.23,26.29,26.22,26.29,10421.097405359422,22.4892,22.5407,22.4807,22.5407,10421.0974
2011-11-14 11:05:00,26.29,26.32,26.29,26.31,9251.38239047214,22.5407,22.5664,22.5407,22.5578,9251.3824
2011-11-14 11:10:00,26.3,26.3,26.26,26.26,7443.641003828158,22.5493,22.5493,22.515,22.515,7443.641
2011-11-14 11:15:00,26.25,26.28,26.25,26.27,6167.58826031476,22.5064,22.5321,22.5064,22.5235,6167.5883
2011-11-14 11:20:00,26.27,26.3,26.27,26.29,6167.58826031476,22.5235,22.5493,22.5235,22.5407,6167.5883
2011-11-14 11:25:00,26.29,26.3,26.26,26.29,9464.057847724373,22.5407,22.5493,22.515,22.5407,9464.0578
2011-11-14 11:30:00,26.28,26.32,26.28,26.31,12654.18970650787,22.5321,22.5664,22.5321,22.5578,12654.1897
2011-11-14 11:35:00,26.3,26.32,26.28,26.3,7868.991918332625,22.5493,22.5664,22.5321,22.5493,7868.9919
2011-11-14 11:40:00,26.3,26.31,26.25,26.25,5316.886431305828,22.5493,22.5578,22.5064,22.5064,5316.8864
2011-11-14 11:45:00,26.23,26.25,26.23,26.24,9889.40876222884,22.4892,22.5064,22.4892,22.4978,9889.4088
2011-11-14 11:50:00,26.24,26.26,26.17,26.19,9783.071033602722,22.4978,22.515,22.4378,22.455,9783.071
2011-11-14 11:55:00,26.2,26.2,26.16,26.2,9357.720119098256,22.4635,22.4635,22.4292,22.4635,9357.7201
2011-11-14 12:00:00,26.19,26.2,26.16,26.17,4040.833687792429,22.455,22.4635,22.4292,22.4378,4040.8337
2011-11-14 12:05:00,26.15,26.23,26.15,26.23,4785.197788175245,22.4207,22.4892,22.4207,22.4892,4785.1978
2011-11-14 12:10:00,26.23,26.23,26.16,26.17,5316.886431305828,22.4892,22.4892,22.4292,22.4378,5316.8864
2011-11-14 12:15:00,26.17,26.2,26.13,26.14,7975.329646958741,22.4378,22.4635,22.4035,22.4121,7975.3296
2011-11-14 12:20:00,26.14,26.16,26.07,26.1,10633.772862611657,22.4121,22.4292,22.3521,22.3778,10633.7729
2011-11-14 12:25:00,26.08,26.1,26.08,26.1,8081.667375584858,22.3606,22.3778,22.3606,22.3778,8081.6674
2011-11-14 12:30:00,26.09,26.1,26.06,26.07,6911.952360697575,22.3692,22.3778,22.3435,22.3521,6911.9524
2011-11-14 12:35:00,26.07,26.08,26.04,26.05,9038.706933219906,22.3521,22.3606,22.3263,22.3349,9038.7069
2011-11-14 12:40:00,26.05,26.11,26.05,26.1,14674.606550404083,22.3349,22.3864,22.3349,22.3778,14674.6066
2011-11-14 12:45:00,26.09,26.11,26.08,26.1,2764.7809442790303,22.3692,22.3864,22.3606,22.3778,2764.7809
2011-11-14 12:50:00,26.1,26.11,26.1,26.11,2977.4564015312635,22.3778,22.3864,22.3778,22.3864,2977.4564
2011-11-14 12:55:00,26.11,26.12,26.1,26.11,8294.34283283709,22.3864,22.3949,22.3778,22.3864,8294.3428
2011-11-14 13:00:00,26.11,26.11,26.08,26.08,6380.263717566993,22.3864,22.3864,22.3606,22.3606,6380.2637
2011-11-14 13:05:00,26.09,26.12,26.07,26.11,32433.007230965548,22.3692,22.3949,22.3521,22.3864,32433.0072
2011-11-14 13:10:00,26.11,26.13,26.09,26.13,5104.210974053594,22.3864,22.4035,22.3692,22.4035,5104.211
2011-11-14 13:15:00,26.13,26.14,26.08,26.09,17545.72522330923,22.4035,22.4121,22.3606,22.3692,17545.7252
2011-11-14 13:20:00,26.09,26.16,26.06,26.16,27116.12079965972,22.3692,22.4292,22.3435,22.4292,27116.1208
2011-11-14 13:25:00,26.16,26.2,26.14,26.2,5848.57507443641,22.4292,22.4635,22.4121,22.4635,5848.5751
2011-11-14 13:30:00,26.2,26.2,26.17,26.17,3509.145044661846,22.4635,22.4635,22.4378,22.4378,3509.145
2011-11-14 13:35:00,26.17,26.23,26.16,26.2,11909.825606125054,22.4378,22.4892,22.4292,22.4635,11909.8256
2011-11-14 13:40:00,26.2,26.21,26.18,26.21,7337.303275202042,22.4635,22.4721,22.4464,22.4721,7337.3033
2011-11-14 13:45:00,26.21,26.22,26.2,26.21,6911.952360697575,22.4721,22.4807,22.4635,22.4721,6911.9524
2011-11-14 13:50:00,26.2,26.2,26.18,26.19,3083.79413015738,22.4635,22.4635,22.4464,22.455,3083.7941
2011-11-14 13:55:00,26.19,26.2,26.12,26.13,47107.61378136963,22.455,22.4635,22.3949,22.4035,47107.6138
2011-11-14 14:00:00,26.13,26.14,26.12,26.13,9038.706933219906,22.4035,22.4121,22.3949,22.4035,9038.7069
2011-11-14 14:05:00,26.13,26.13,26.11,26.12,7868.991918332625,22.4035,22.4035,22.3864,22.3949,7868.9919
2011-11-14 14:10:00,26.12,26.13,26.11,26.12,5529.561888558061,22.3949,22.4035,22.3864,22.3949,5529.5619
2011-11-14 14:15:00,26.13,26.13,26.09,26.09,9995.746490854955,22.4035,22.4035,22.3692,22.3692,9995.7465
2011-11-14 14:20:00,26.07,26.1,26.07,26.08,2552.105487026797,22.3521,22.3778,22.3521,22.3606,2552.1055
2011-11-14 14:25:00,26.07,26.14,26.03,26.08,74223.73458102935,22.3521,22.4121,22.3178,22.3606,74223.7346
2011-11-14 14:30:00,26.08,26.09,26.05,26.06,7762.654189706508,22.3606,22.3692,22.3349,22.3435,7762.6542
2011-11-14 14:35:00,26.07,26.08,26.06,26.07,7124.627817949809,22.3521,22.3606,22.3435,22.3521,7124.6278
2011-11-14 14:40:00,26.06,26.13,26.05,26.09,24564.015312632924,22.3435,22.4035,22.3349,22.3692,24564.0153
2011-11-14 14:45:00,26.09,26.1,26.05,26.05,10952.786048490005,22.3692,22.3778,22.3349,22.3349,10952.786
2011-11-14 14:50:00,26.05,26.09,26.04,26.07,9783.071033602722,22.3349,22.3692,22.3263,22.3521,9783.071
2011-11-14 14:55:00,26.06,26.06,26.0,26.01,6167.58826031476,22.3435,22.3435,22.292,22.3006,6167.5883
2011-11-14 15:00:00,26.0,26.08,26.0,26.06,14887.282007656317,22.292,22.3606,22.292,22.3435,14887.282
2011-11-14 15:05:00,26.06,26.1,26.06,26.08,15525.308379413016,22.3435,22.3778,22.3435,22.3606,15525.3084
2011-11-14 15:10:00,26.09,26.13,26.08,26.1,21905.57209698001,22.3692,22.4035,22.3606,22.3778,21905.5721
2011-11-14 15:15:00,26.11,26.11,26.05,26.06,10633.772862611657,22.3864,22.3864,22.3349,22.3435,10633.7729
2011-11-14 15:20:00,26.06,26.11,26.06,26.11,15312.632922160785,22.3435,22.3864,22.3435,22.3864,15312.6329
2011-11-14 15:25:00,26.11,26.13,26.1,26.13,23606.975754997875,22.3864,22.4035,22.3778,22.4035,23606.9758
2011-11-14 15:30:00,26.13,26.14,26.11,26.13,88047.6393024245,22.4035,22.4121,22.3864,22.4035,88047.6393
2011-11-14 15:35:00,26.13,26.14,26.11,26.12,47745.64015312633,22.4035,22.4121,22.3864,22.3949,47745.6402
2011-11-14 15:40:00,26.12,26.14,26.11,26.14,34453.42407486176,22.3949,22.4121,22.3864,22.4121,34453.4241
2011-11-14 15:45:00,26.14,26.14,26.13,26.14,99851.12717992344,22.4121,22.4121,22.4035,22.4121,99851.1272
2011-11-14 15:50:00,26.13,26.14,26.1,26.14,66673.75584857508,22.4035,22.4121,22.3778,22.4121,66673.7558
2011-11-14 15:55:00,26.13,26.14,26.08,26.12,79965.97192683964,22.4035,22.4121,22.3606,22.3949,79965.9719
2011-11-15 09:30:00,25.98,26.05,25.8,26.0,17439.387494683113,22.2749,22.3349,22.1206,22.292,17439.3875
2011-11-15 09:35:00,25.99,26.11,25.94,26.07,12122.501063377287,22.2835,22.3864,22.2406,22.3521,12122.5011
2011-11-15 09:40:00,26.04,26.08,25.94,25.95,19778.81752445768,22.3263,22.3606,22.2406,22.2492,19778.8175
2011-11-15 09:45:00,25.94,26.0,25.93,25.95,71352.61590812421,22.2406,22.292,22.232,22.2492,71352.6159
2011-11-15 09:50:00,25.95,26.12,25.95,26.1,80072.30965546577,22.2492,22.3949,22.2492,22.3778,80072.3097
2011-11-15 09:55:00,26.1,26.13,26.06,26.06,20948.53253934496,22.3778,22.4035,22.3435,22.3435,20948.5325
2011-11-15 10:00:00,26.06,26.08,25.96,25.96,23394.30029774564,22.3435,22.3606,22.2578,22.2578,23394.3003
2011-11-15 10:05:00,25.96,25.97,25.92,25.94,90280.73160357296,22.2578,22.2663,22.2235,22.2406,90280.7316
2011-11-15 10:10:00,25.93,25.94,25.84,25.87,18609.102509570395,22.232,22.2406,22.1549,22.1806,18609.1025
2011-11-15 10:15:00,25.86,25.88,25.82,25.82,14142.9179072735,22.172,22.1892,22.1377,22.1377,14142.9179
2011-11-15 10:20:00,25.82,25.9,25.82,25.87,12122.501063377287,22.1377,22.2063,22.1377,22.1806,12122.5011
2011-11-15 10:25:00,25.87,25.97,25.87,25.95,12973.20289238622,22.1806,22.2663,22.1806,22.2492,12973.2029
2011-11-15 10:30:00,25.94,26.07,25.93,26.06,73904.721395151,22.2406,22.3521,22.232,22.3435,73904.7214
2011-11-15 10:35:00,26.03,26.09,26.01,26.08,7337.303275202042,22.3178,22.3692,22.3006,22.3606,7337.3033
2011-11-15 10:40:00,26.07,26.08,25.97,25.99,27860.48490004253,22.3521,22.3606,22.2663,22.2835,27860.4849
2011-11-15 10:45:00,26.0,26.03,25.95,25.96,27754.14717141641,22.292,22.3178,22.2492,22.2578,27754.1472
2011-11-15 10:50:00,25.96,26.0,25.93,25.98,9570.39557635049,22.2578,22.292,22.232,22.2749,9570.3956
2011-11-15 10:55:00,25.98,25.98,25.91,25.91,8507.018290089323,22.2749,22.2749,22.2149,22.2149,8507.0183
2011-11-15 11:00:00,25.91,25.92,25.87,25.9,64121.65036154828,22.2149,22.2235,22.1806,22.2063,64121.6504
2011-11-15 11:05:00,25.9,25.92,25.83,25.87,29774.56401531264,22.2063,22.2235,22.1463,22.1806,29774.564
2011-11-15 11:10:00,25.87,25.94,25.85,25.94,39876.648234793705,22.1806,22.2406,22.1634,22.2406,39876.6482
2011-11-15 11:15:00,25.94,25.94,25.89,25.89,14355.593364525734,22.2406,22.2406,22.1977,22.1977,14355.5934
2011-11-15 11:20:00,25.88,25.92,25.87,25.9,26159.08124202468,22.1892,22.2235,22.1806,22.2063,26159.0812
2011-11-15 11:25:00,25.9,25.97,25.87,25.96,11484.474691620588,22.2063,22.2663,22.1806,22.2578,11484.4747
2011-11-15 11:30:00,25.96,25.96,25.91,25.93,27541.471714164185,22.2578,22.2578,22.2149,22.232,27541.4717
2011-11-15 11:35:00,25.92,25.95,25.89,25.92,16163.334751169716,22.2235,22.2492,22.1977,22.2235,16163.3348
2011-11-15 11:40:00,25.92,25.98,25.92,25.98,14993.619736282431,22.2235,22.2749,22.2235,22.2749,14993.6197
2011-11-15 11:45:00,25.97,26.0,25.95,25.96,48809.0174393875,22.2663,22.292,22.2492,22.2578,48809.0174
2011-11-15 11:50:00,25.96,26.0,25.95,25.99,18928.115695448745,22.2578,22.292,22.2492,22.2835,18928.1157
2011-11-15 11:55:00,26.0,26.09,25.99,26.07,46150.57422373458,22.292,22.3692,22.2835,22.3521,46150.5742
2011-11-15 12:00:00,26.08,26.11,26.05,26.11,65929.39174819225,22.3606,22.3864,22.3349,22.3864,65929.3917
2011-11-15 12:05:00,26.1,26.13,26.09,26.09,22862.61165461506,22.3778,22.4035,22.3692,22.3692,22862.6117
2011-11-15 12:10:00,26.09,26.13,26.09,26.12,23925.988940876225,22.3692,22.4035,22.3692,22.3949,23925.9889
2011-11-15 12:15:00,26.13,26.14,26.09,26.1,70395.57635048915,22.4035,22.4121,22.3692,22.3778,70395.5764
2011-11-15 12:20:00,26.1,26.14,26.1,26.12,39132.28413441089,22.3778,22.4121,22.3778,22.3949,39132.2841
2011-11-15 12:25:00,26.12,26.27,26.12,26.27,64015.31263292216,22.3949,22.5235,22.3949,22.5235,64015.3126
2011-11-15 12:30:00,26.27,26.34,26.27,26.33,23713.31348362399,22.5235,22.5836,22.5235,22.575,23713.3135
2011-11-15 12:35:00,26.34,26.39,26.33,26.34,45087.19693747342,22.5836,22.6264,22.575,22.5836,45087.1969
2011-11-15 12:40:00,26.34,26.37,26.31,26.33,23394.30029774564,22.5836,22.6093,22.5578,22.575,23394.3003
2011-11-15 12:45:00,26.33,26.33,26.27,26.27,16588.68566567418,22.575,22.575,22.5235,22.5235,16588.6857
2011-11-15 12:50:00,26.27,26.3,26.26,26.3,11697.15014887282,22.5235,22.5493,22.515,22.5493,11697.1501
2011-11-15 12:55:00,26.31,26.36,26.31,26.35,37111.867290514674,22.5578,22.6007,22.5578,22.5921,37111.8673
2011-11-15 13:00:00,26.35,26.4,26.32,26.32,36686.51637601021,22.5921,22.635,22.5664,22.5664,36686.5164
2011-11-15 13:05:00,26.31,26.32,26.28,26.32,13823.90472139515,22.5578,22.5664,22.5321,22.5664,13823.9047
2011-11-15 13:10:00,26.32,26.33,26.31,26.31,37749.89366227137,22.5664,22.575,22.5578,22.5578,37749.8937
2011-11-15 13:15:00,26.32,26.33,26.28,26.3,25840.068056146323,22.5664,22.575,22.5321,22.5493,25840.0681
2011-11-15 13:20:00,26.3,26.33,26.3,26.32,22543.59846873671,22.5493,22.575,22.5493,22.5664,22543.5985
2011-11-15 13:25:00,26.32,26.36,26.32,26.33,21054.87026797108,22.5664,22.6007,22.5664,22.575,21054.8703
2011-11-15 13:30:00,26.34,26.41,26.32,26.32,30944.27903019992,22.5836,22.6436,22.5664,22.5664,30944.279
2011-11-15 13:35:00,26.32,26.41,26.31,26.38,30625.26584432157,22.5664,22.6436,22.5578,22.6179,30625.2658
2011-11-15 13:40:00,26.37,26.44,26.36,26.42,45087.19693747342,22.6093,22.6693,22.6007,22.6521,45087.1969
2011-11-15 13:45:00,26.42,26.47,26.42,26.46,22649.936197362826,22.6521,22.695,22.6521,22.6864,22649.9362
2011-11-15 13:50:00,26.46,26.49,26.43,26.43,22437.260740110592,22.6864,22.7122,22.6607,22.6607,22437.2607
2011-11-15 13:55:00,26.43,26.47,26.43,26.47,39238.621863037006,22.6607,22.695,22.6607,22.695,39238.6219
2011-11-15 14:00:00,26.46,26.47,26.42,26.43,23500.63802637176,22.6864,22.695,22.6521,22.6607,23500.638
2011-11-15 14:05:00,26.42,26.45,26.42,26.44,11484.474691620588,22.6521,22.6779,22.6521,22.6693,11484.4747
2011-11-15 14:10:00,26.44,26.51,26.44,26.5,32326.66950233943,22.6693,22.7293,22.6693,22.7207,32326.6695
2011-11-15 14:15:00,26.5,26.5,26.43,26.44,66673.75584857508,22.7207,22.7207,22.6607,22.6693,66673.7558
2011-11-15 14:20:00,26.44,26.47,26.43,26.46,18502.76478094428,22.6693,22.695,22.6607,22.6864,18502.7648
2011-11-15 14:25:00,26.45,26.48,26.44,26.46,18502.76478094428,22.6779,22.7036,22.6693,22.6864,18502.7648
2011-11-15 14:30:00,26.45,26.5,26.45,26.49,25202.041684389624,22.6779,22.7207,22.6779,22.7122,25202.0417
2011-11-15 14:35:00,26.49,26.5,26.45,26.46,20097.830710336028,22.7122,22.7207,22.6779,22.6864,20097.8307
2011-11-15 14:40:00,26.47,26.49,26.46,26.46,18928.115695448745,22.695,22.7122,22.6864,22.6864,18928.1157
2011-11-15 14:45:00,26.47,26.49,26.44,26.48,33496.38451722671,22.695,22.7122,22.6693,22.7036,33496.3845
2011-11-15 14:50:00,26.48,26.57,26.48,26.55,47851.97788175245,22.7036,22.7808,22.7036,22.7636,47851.9779
2011-11-15 14:55:00,26.55,26.57,26.52,26.57,30837.9413015738,22.7636,22.7808,22.7379,22.7808,30837.9413
2011-11-15 15:00:00,26.56,26.59,26.55,26.57,75074.43641003828,22.7722,22.7979,22.7636,22.7808,75074.4364
2011-11-15 15:05:00,26.57,26.58,26.52,26.55,42428.7537218205,22.7808,22.7893,22.7379,22.7636,42428.7537
2011-11-15 15:10:00,26.55,26.58,26.54,26.57,19034.45342407486,22.7636,22.7893,22.755,22.7808,19034.4534
2011-11-15 15:15:00,26.56,26.59,26.55,26.56,31794.98085920885,22.7722,22.7979,22.7636,22.7722,31794.9809
2011-11-15 15:20:00,26.56,26.59,26.55,26.58,31688.64313058273,22.7722,22.7979,22.7636,22.7893,31688.6431
2011-11-15 15:25:00,26.58,26.59,26.57,26.59,39238.621863037006,22.7893,22.7979,22.7808,22.7979,39238.6219
2011-11-15 15:30:00,26.59,26.59,26.55,26.57,70395.57635048915,22.7979,22.7979,22.7636,22.7808,70395.5764
2011-11-15 15:35:00,26.56,26.61,26.53,26.59,110378.56231390896,22.7722,22.8151,22.7465,22.7979,110378.5623
2011-11-15 15:40:00,26.59,26.61,26.54,26.57,97830.71033602724,22.7979,22.8151,22.755,22.7808,97830.7103
2011-11-15 15:45:00,26.57,26.59,26.55,26.59,86558.91110165887,22.7808,22.7979,22.7636,22.7979,86558.9111
2011-11-15 15:50:00,26.59,26.6,26.51,26.51,151105.91237771162,22.7979,22.8065,22.7293,22.7293,151105.9124
2011-11-15 15:55:00,26.51,26.53,26.45,26.49,198957.89025946407,22.7293,22.7465,22.6779,22.7122,198957.8903
2011-11-16 09:30:00,26.2,26.21,25.97,26.03,40195.661420672055,22.52,22.5286,22.3223,22.3738,40195.6614
2011-11-16 09:35:00,26.06,26.35,26.06,26.23,24245.00212675457,22.3996,22.6489,22.3996,22.5458,24245.0021
2011-11-16 09:40:00,26.21,26.33,26.21,26.31,23606.975754997875,22.5286,22.6317,22.5286,22.6145,23606.9758
2011-11-16 09:45:00,26.31,26.38,26.22,26.34,33921.73543173118,22.6145,22.6747,22.5372,22.6403,33921.7354
2011-11-16 09:50:00,26.34,26.44,26.34,26.37,21480.221182475543,22.6403,22.7263,22.6403,22.6661,21480.2212
2011-11-16 09:55:00,26.37,26.44,26.32,26.32,24989.36622713739,22.6661,22.7263,22.6231,22.6231,24989.3662
2011-11-16 10:00:00,26.33,26.37,26.3,26.35,24457.677584006808,22.6317,22.6661,22.6059,22.6489,24457.6776
2011-11-16 10:05:00,26.36,26.42,26.34,26.37,67418.11994895789,22.6575,22.7091,22.6403,22.6661,67418.1199
2011-11-16 10:10:00,26.37,26.45,26.37,26.39,57741.386643981285,22.6661,22.7349,22.6661,22.6833,57741.3866
2011-11-16 10:15:00,26.39,26.49,26.39,26.42,17652.062951935346,22.6833,22.7692,22.6833,22.7091,17652.063
2011-11-16 10:20:00,26.43,26.43,26.37,26.4,17971.076137813696,22.7177,22.7177,22.6661,22.6919,17971.0761
2011-11-16 10:25:00,26.41,26.45,26.38,26.38,26265.41897065079,22.7005,22.7349,22.6747,22.6747,26265.419
2011-11-16 10:30:00,26.38,26.46,26.35,26.46,18183.75159506593,22.6747,22.7434,22.6489,22.7434,18183.7516
2011-11-16 10:35:00,26.45,26.5,26.43,26.45,16056.9970225436,22.7349,22.7778,22.7177,22.7349,16056.997
2011-11-16 10:40:00,26.46,26.56,26.44,26.56,27541.471714164185,22.7434,22.8294,22.7263,22.8294,27541.4717
2011-11-16 10:45:00,26.56,26.56,26.49,26.49,16163.334751169716,22.8294,22.8294,22.7692,22.7692,16163.3348
2011-11-16 10:50:00,26.5,26.66,26.5,26.62,38387.92003402807,22.7778,22.9154,22.7778,22.881,38387.92
2011-11-16 10:55:00,26.61,26.64,26.6,26.63,11378.136962994471,22.8724,22.8982,22.8638,22.8896,11378.137
2011-11-16 11:00:00,26.63,26.74,26.63,26.74,25627.39259889409,22.8896,22.9841,22.8896,22.9841,25627.3926
2011-11-16 11:05:00,26.74,26.74,26.71,26.74,21373.883453849427,22.9841,22.9841,22.9583,22.9841,21373.8835
2011-11-16 11:10:00,26.74,26.79,26.7,26.76,44874.52148022119,22.9841,23.0271,22.9497,23.0013,44874.5215
2011-11-16 11:15:00,26.77,26.77,26.72,26.74,18502.76478094428,23.0099,23.0099,22.9669,22.9841,18502.7648
2011-11-16 11:20:00,26.75,26.87,26.71,26.86,120480.64653339006,22.9927,23.0959,22.9583,23.0873,120480.6465
2011-11-16 11:25:00,26.86,26.9,26.81,26.81,46682.26286686517,23.0873,23.1216,23.0443,23.0443,46682.2629
2011-11-16 11:30:00,26.82,26.89,26.82,26.87,25202.041684389624,23.0529,23.113,23.0529,23.0959,25202.0417
2011-11-16 11:35:00,26.87,26.88,26.78,26.84,26584.432156529136,23.0959,23.1045,23.0185,23.0701,26584.4322
2011-11-16 11:40:00,26.83,26.84,26.79,26.8,20735.857082092727,23.0615,23.0701,23.0271,23.0357,20735.8571
2011-11-16 11:45:00,26.8,26.82,26.71,26.78,36792.85410463632,23.0357,23.0529,22.9583,23.0185,36792.8541
2011-11-16 11:50:00,26.78,26.8,26.77,26.79,17652.062951935346,23.0185,23.0357,23.0099,23.0271,17652.063
2011-11-16 11:55:00,26.79,26.8,26.77,26.78,10421.097405359422,23.0271,23.0357,23.0099,23.0185,10421.0974
2011-11-16 12:00:00,26.77,26.83,26.76,26.83,32007.65631646108,23.0099,23.0615,23.0013,23.0615,32007.6563
2011-11-16 12:05:00,26.83,26.85,26.77,26.8,33815.39770310506,23.0615,23.0787,23.0099,23.0357,33815.3977
2011-11-16 12:10:00,26.79,26.8,26.78,26.8,13823.90472139515,23.0271,23.0357,23.0185,23.0357,13823.9047
2011-11-16 12:15:00,26.8,26.83,26.8,26.82,5848.57507443641,23.0357,23.0615,23.0357,23.0529,5848.5751
2011-11-16 12:20:00,26.82,26.83,26.78,26.79,28179.498085920884,23.0529,23.0615,23.0185,23.0271,28179.4981
2011-11-16 12:25:00,26.79,26.81,26.74,26.74,17439.387494683113,23.0271,23.0443,22.9841,22.9841,17439.3875
2011-11-16 12:30:00,26.75,26.77,26.75,26.77,22330.92301148448,22.9927,23.0099,22.9927,23.0099,22330.923
2011-11-16 12:35:00,26.77,26.83,26.77,26.83,24883.02849851128,23.0099,23.0615,23.0099,23.0615,24883.0285
2011-11-16 12:40:00,26.83,26.84,26.77,26.77,12866.865163760103,23.0615,23.0701,23.0099,23.0099,12866.8652
2011-11-16 12:45:00,26.78,26.81,26.75,26.75,19885.155253083794,23.0185,23.0443,22.9927,22.9927,19885.1553
2011-11-16 12:50:00,26.75,26.75,26.73,26.74,10952.786048490005,22.9927,22.9927,22.9755,22.9841,10952.786
2011-11-16 12:55:00,26.74,26.74,26.73,26.74,4572.522330923011,22.9841,22.9841,22.9755,22.9841,4572.5223
2011-11-16 13:00:00,26.74,26.77,26.74,26.76,17120.374308804763,22.9841,23.0099,22.9841,23.0013,17120.3743
2011-11-16 13:05:00,26.75,26.76,26.74,26.75,12441.514249255635,22.9927,23.0013,22.9841,22.9927,12441.5142
2011-11-16 13:10:00,26.75,26.8,26.73,26.79,18077.41386643981,22.9927,23.0357,22.9755,23.0271,18077.4139
2011-11-16 13:15:00,26.8,26.85,26.79,26.85,17439.387494683113,23.0357,23.0787,23.0271,23.0787,17439.3875
2011-11-16 13:20:00,26.86,26.89,26.84,26.89,30199.9149298171,23.0873,23.113,23.0701,23.113,30199.9149
2011-11-16 13:25:00,26.88,26.9,26.87,26.88,24670.35304125904,23.1045,23.1216,23.0959,23.1045,24670.353
2011-11-16 13:30:00,26.88,26.89,26.84,26.84,11271.799234368356,23.1045,23.113,23.0701,23.0701,11271.7992
2011-11-16 13:35:00,26.85,26.9,26.85,26.88,30944.27903019992,23.0787,23.1216,23.0787,23.1045,30944.279
2011-11-16 13:40:00,26.88,26.93,26.87,26.93,49340.70608251808,23.1045,23.1474,23.0959,23.1474,49340.7061
2011-11-16 13:45:00,26.93,26.94,26.9,26.93,18609.102509570395,23.1474,23.156,23.1216,23.1474,18609.1025
2011-11-16 13:50:00,26.93,26.94,26.89,26.89,15737.98383666525,23.1474,23.156,23.113,23.113,15737.9838
2011-11-16 13:55:00,26.89,26.89,26.81,26.82,36154.827732879625,23.113,23.113,23.0443,23.0529,36154.8277
2011-11-16 14:00:00,26.83,26.83,26.78,26.79,35516.801361122925,23.0615,23.0615,23.0185,23.0271,35516.8014
2011-11-16 14:05:00,26.79,26.79,26.72,26.72,38175.24457677584,23.0271,23.0271,22.9669,22.9669,38175.2446
2011-11-16 14:10:00,26.73,26.74,26.66,26.67,36473.840918757975,22.9755,22.9841,22.9154,22.9239,36473.8409
2011-11-16 14:15:00,26.66,26.72,26.66,26.7,18183.75159506593,22.9154,22.9669,22.9154,22.9497,18183.7516
2011-11-16 14:20:00,26.71,26.75,26.71,26.74,21692.896639727776,22.9583,22.9927,22.9583,22.9841,21692.8966
2011-11-16 14:25:00,26.73,26.73,26.69,26.69,12228.838792003404,22.9755,22.9755,22.9411,22.9411,12228.8388
2011-11-16 14:30:00,26.68,26.72,26.68,26.7,21586.55891110166,22.9325,22.9669,22.9325,22.9497,21586.5589
2011-11-16 14:35:00,26.71,26.79,26.7,26.79,26903.445342407485,22.9583,23.0271,22.9497,23.0271,26903.4453
2011-11-16 14:40:00,26.79,26.79,26.73,26.74,28923.8621863037,23.0271,23.0271,22.9755,22.9841,28923.8622
2011-11-16 14:45:00,26.74,26.75,26.7,26.73,31475.9676733305,22.9841,22.9927,22.9497,22.9755,31475.9677
2011-11-16 14:50:00,26.72,26.72,26.65,26.65,24670.35304125904,22.9669,22.9669,22.9068,22.9068,24670.353
2011-11-16 14:55:00,26.64,26.69,26.6,26.69,54551.25478519779,22.8982,22.9411,22.8638,22.9411,54551.2548
2011-11-16 15:00:00,26.69,26.7,26.65,26.67,31475.9676733305,22.9411,22.9497,22.9068,22.9239,31475.9677
2011-11-16 15:05:00,26.66,26.71,26.66,26.7,25202.041684389624,22.9154,22.9583,22.9154,22.9497,25202.0417
2011-11-16 15:10:00,26.7,26.71,26.62,26.62,39770.31050616759,22.9497,22.9583,22.881,22.881,39770.3105
2011-11-16 15:15:00,26.62,26.63,26.52,26.57,42641.42917907274,22.881,22.8896,22.795,22.838,42641.4292
2011-11-16 15:20:00,26.56,26.56,26.49,26.52,38706.93321990642,22.8294,22.8294,22.7692,22.795,38706.9332
2011-11-16 15:25:00,26.52,26.52,26.44,26.44,38706.93321990642,22.795,22.795,22.7263,22.7263,38706.9332
2011-11-16 15:30:00,26.44,26.44,26.24,26.25,108251.80774138664,22.7263,22.7263,22.5543,22.5629,108251.8077
2011-11-16 15:35:00,26.24,26.33,26.18,26.3,82943.42832837091,22.5543,22.6317,22.5028,22.6059,82943.4283
2011-11-16 15:40:00,26.29,26.29,26.23,26.27,105380.6890684815,22.5973,22.5973,22.5458,22.5801,105380.6891
2011-11-16 15:45:00,26.27,26.31,26.25,26.26,103360.2722245853,22.5801,22.6145,22.5629,22.5715,103360.2722
2011-11-16 15:50:00,26.26,26.26,26.11,26.21,163122.0757124628,22.5715,22.5715,22.4426,22.5286,163122.0757
2011-11-16 15:55:00,26.21,26.26,26.17,26.2,217354.31731178224,22.5286,22.5715,22.4942,22.52,217354.3173
2011-11-17 09:30:00,26.24,26.24,25.95,25.96,38175.24457677584,22.5543,22.5543,22.3051,22.3137,38175.2446
2011-11-17 09:35:00,25.96,26.04,25.91,25.97,28711.186729051467,22.3137,22.3824,22.2707,22.3223,28711.1867
2011-11-17 09:40:00,25.96,25.97,25.86,25.91,35623.13908974904,22.3137,22.3223,22.2277,22.2707,35623.1391
2011-11-17 09:45:00,25.9,25.92,25.82,25.82,46256.9119523607,22.2621,22.2793,22.1933,22.1933,46256.912
2011-11-17 09:50:00,25.82,25.88,25.8,25.8,22968.94938324117,22.1933,22.2449,22.1761,22.1761,22968.9494
2011-11-17 09:55:00,25.8,25.88,25.79,25.8,47745.64015312633,22.1761,22.2449,22.1676,22.1761,47745.6402
2011-11-17 10:00:00,25.8,25.85,25.71,25.78,37111.867290514674,22.1761,22.2191,22.0988,22.159,37111.8673
2011-11-17 10:05:00,25.78,25.85,25.73,25.83,32964.69587409613,22.159,22.2191,22.116,22.2019,32964.6959
2011-11-17 10:10:00,25.82,25.83,25.74,25.74,21905.57209698001,22.1933,22.2019,22.1246,22.1246,21905.5721
2011-11-17 10:15:00,25.75,25.8,25.72,25.77,22437.260740110592,22.1332,22.1761,22.1074,22.1504,22437.2607
2011-11-17 10:20:00,25.77,25.8,25.67,25.7,23181.62484049341,22.1504,22.1761,22.0644,22.0902,23181.6248
2011-11-17 10:25:00,25.72,25.75,25.68,25.75,17014.036580178647,22.1074,22.1332,22.073,22.1332,17014.0366
2011-11-17 10:30:00,25.75,25.8,25.67,25.79,30625.26584432157,22.1332,22.1761,22.0644,22.1676,30625.2658
2011-11-17 10:35:00,25.8,25.82,25.75,25.78,15312.632922160785,22.1761,22.1933,22.1332,22.159,15312.6329
2011-11-17 10:40:00,25.77,25.78,25.68,25.68,15312.632922160785,22.1504,22.159,22.073,22.073,15312.6329
2011-11-17 10:45:00,25.67,25.7,25.66,25.66,18821.77796682263,22.0644,22.0902,22.0558,22.0558,18821.778
2011-11-17 10:50:00,25.66,25.69,25.64,25.67,22330.92301148448,22.0558,22.0816,22.0386,22.0644,22330.923
2011-11-17 10:55:00,25.67,25.68,25.61,25.61,31263.292216078265,22.0644,22.073,22.0128,22.0128,31263.2922
2011-11-17 11:00:00,25.61,25.63,25.52,25.53,32220.331773713315,22.0128,22.03,21.9355,21.9441,32220.3318
2011-11-17 11:05:00,25.54,25.55,25.48,25.5,29242.87537218205,21.9527,21.9613,21.9011,21.9183,29242.8754
2011-11-17 11:10:00,25.51,25.51,25.46,25.49,25840.068056146323,21.9269,21.9269,21.8839,21.9097,25840.0681
2011-11-17 11:15:00,25.49,25.53,25.44,25.52,18396.42705231816,21.9097,21.9441,21.8667,21.9355,18396.4271
2011-11-17 11:20:00,25.52,25.52,25.45,25.48,14674.606550404083,21.9355,21.9355,21.8753,21.9011,14674.6066
2011-11-17 11:25:00,25.48,25.51,25.48,25.48,24670.35304125904,21.9011,21.9269,21.9011,21.9011,24670.353
2011-11-17 11:30:00,25.48,25.54,25.48,25.49,27860.48490004253,21.9011,21.9527,21.9011,21.9097,27860.4849
2011-11-17 11:35:00,25.48,25.49,25.44,25.46,17971.076137813696,21.9011,21.9097,21.8667,21.8839,17971.0761
2011-11-17 11:40:00,25.47,25.52,25.47,25.5,21799.234368353893,21.8925,21.9355,21.8925,21.9183,21799.2344
2011-11-17 11:45:00,25.5,25.5,25.47,25.47,19672.47979583156,21.9183,21.9183,21.8925,21.8925,19672.4798
2011-11-17 11:50:00,25.48,25.5,25.47,25.47,23606.975754997875,21.9011,21.9183,21.8925,21.8925,23606.9758
2011-11-17 11:55:00,25.48,25.48,25.43,25.46,44661.84602296895,21.9011,21.9011,21.8581,21.8839,44661.846
2011-11-17 12:00:00,25.46,25.48,25.44,25.44,18077.41386643981,21.8839,21.9011,21.8667,21.8667,18077.4139
2011-11-17 12:05:00,25.45,25.46,25.39,25.4,30731.603572947683,21.8753,21.8839,21.8237,21.8323,30731.6036
2011-11-17 12:10:00,25.41,25.41,25.28,25.29,31475.9676733305,21.8409,21.8409,21.7292,21.7378,31475.9677
2011-11-17 12:15:00,25.29,25.35,25.29,25.35,11803.487877498936,21.7378,21.7894,21.7378,21.7894,11803.4879
2011-11-17 12:20:00,25.35,25.4,25.32,25.4,39663.97277754147,21.7894,21.8323,21.7636,21.8323,39663.9728
2011-11-17 12:25:00,25.4,25.43,25.35,25.36,55933.6452573373,21.8323,21.8581,21.7894,21.798,55933.6453
2011-11-17 12:30:00,25.35,25.35,25.16,25.19,64653.33900467886,21.7894,21.7894,21.626,21.6518,64653.339
2011-11-17 12:35:00,25.18,25.25,25.08,25.15,65610.37856231391,21.6432,21.7034,21.5573,21.6174,65610.3786
2011-11-17 12:40:00,25.15,25.17,25.08,25.15,52105.48702679711,21.6174,21.6346,21.5573,21.6174,52105.487
2011-11-17 12:45:00,25.15,25.18,25.15,25.17,22756.273925988942,21.6174,21.6432,21.6174,21.6346,22756.2739
2011-11-17 12:50:00,25.17,25.26,25.17,25.24,23925.988940876225,21.6346,21.712,21.6346,21.6948,23925.9889
2011-11-17 12:55:00,25.24,25.28,25.18,25.27,26371.756699276903,21.6948,21.7292,21.6432,21.7206,26371.7567
2011-11-17 13:00:00,25.27,25.28,25.17,25.17,32326.66950233943,21.7206,21.7292,21.6346,21.6346,32326.6695
2011-11-17 13:05:00,25.17,25.22,25.15,25.16,40727.35006380264,21.6346,21.6776,21.6174,21.626,40727.3501
2011-11-17 13:10:00,25.16,25.24,25.15,25.22,27328.79625691195,21.626,21.6948,21.6174,21.6776,27328.7963
2011-11-17 13:15:00,25.21,25.3,25.17,25.24,27116.12079965972,21.669,21.7464,21.6346,21.6948,27116.1208
2011-11-17 13:20:00,25.23,25.27,25.21,25.26,9038.706933219906,21.6862,21.7206,21.669,21.712,9038.7069
2011-11-17 13:25:00,25.26,25.26,25.17,25.21,19459.804338579328,21.712,21.712,21.6346,21.669,19459.8043
2011-11-17 13:30:00,25.22,25.23,25.16,25.17,21480.221182475543,21.6776,21.6862,21.626,21.6346,21480.2212
2011-11-17 13:35:00,25.17,25.21,25.17,25.17,22330.92301148448,21.6346,21.669,21.6346,21.6346,22330.923
2011-11-17 13:40:00,25.17,25.2,25.13,25.15,19034.45342407486,21.6346,21.6604,21.6003,21.6174,19034.4534
2011-11-17 13:45:00,25.15,25.17,25.14,25.14,11909.825606125054,21.6174,21.6346,21.6089,21.6089,11909.8256
2011-11-17 13:50:00,25.14,25.14,25.07,25.11,52318.16248404935,21.6089,21.6089,21.5487,21.5831,52318.1625
2011-11-17 13:55:00,25.12,25.21,25.12,25.19,41578.05189281157,21.5917,21.669,21.5917,21.6518,41578.0519
2011-11-17 14:00:00,25.18,25.18,25.1,25.11,19034.45342407486,21.6432,21.6432,21.5745,21.5831,19034.4534
2011-11-17 14:05:00,25.11,25.17,25.11,25.13,21480.221182475543,21.5831,21.6346,21.5831,21.6003,21480.2212
2011-11-17 14:10:00,25.13,25.16,25.1,25.1,33602.72224585283,21.6003,21.626,21.5745,21.5745,33602.7222
2011-11-17 14:15:00,25.1,25.11,25.03,25.09,18183.75159506593,21.5745,21.5831,21.5143,21.5659,18183.7516
2011-11-17 14:20:00,25.08,25.12,25.06,25.07,19459.804338579328,21.5573,21.5917,21.5401,21.5487,19459.8043
2011-11-17 14:25:00,25.06,25.13,25.03,25.11,42003.40280731604,21.5401,21.6003,21.5143,21.5831,42003.4028
2011-11-17 14:30:00,25.11,25.17,25.1,25.1,21267.54572522331,21.5831,21.6346,21.5745,21.5745,21267.5457
2011-11-17 14:35:00,25.11,25.15,25.09,25.11,91982.1352615908,21.5831,21.6174,21.5659,21.5831,91982.1353
2011-11-17 14:40:00,25.11,25.17,25.1,25.15,29136.537643555934,21.5831,21.6346,21.5745,21.6174,29136.5376
2011-11-17 14:45:00,25.15,25.22,25.15,25.18,79115.27009783071,21.6174,21.6776,21.6174,21.6432,79115.2701
2011-11-17 14:50:00,25.17,25.24,25.17,25.23,103891.96086771588,21.6346,21.6948,21.6346,21.6862,103891.9609
2011-11-17 14:55:00,25.23,25.3,25.22,25.29,52956.188855806045,21.6862,21.7464,21.6776,21.7378,52956.1889
2011-11-17 15:00:00,25.28,25.33,25.26,25.27,60612.50531688643,21.7292,21.7722,21.712,21.7206,60612.5053
2011-11-17 15:05:00,25.27,25.29,25.22,25.23,46469.58740961293,21.7206,21.7378,21.6776,21.6862,46469.5874
2011-11-17 15:10:00,25.23,25.24,25.17,25.18,33390.04678860059,21.6862,21.6948,21.6346,21.6432,33390.0468
2011-11-17 15:15:00,25.19,25.22,25.17,25.2,47851.97788175245,21.6518,21.6776,21.6346,21.6604,47851.9779
2011-11-17 15:20:00,25.2,25.28,25.17,25.25,67949.80859208848,21.6604,21.7292,21.6346,21.7034,67949.8086
2011-11-17 15:25:00,25.25,25.29,25.24,25.26,91344.10888983413,21.7034,21.7378,21.6948,21.712,91344.1089
2011-11-17 15:30:00,25.25,25.29,25.25,25.26,107188.43045512548,21.7034,21.7378,21.7034,21.712,107188.4305
2011-11-17 15:35:00,25.26,25.29,25.22,25.22,102084.2194810719,21.712,21.7378,21.6776,21.6776,102084.2195
2011-11-17 15:40:00,25.22,25.24,25.2,25.21,124627.8179498086,21.6776,21.6948,21.6604,21.669,124627.8179
2011-11-17 15:45:00,25.22,25.34,25.21,25.32,118353.89196086772,21.6776,21.7808,21.669,21.7636,118353.892
2011-11-17 15:50:00,25.31,25.32,25.23,25.32,164610.80391322842,21.755,21.7636,21.6862,21.7636,164610.8039
2011-11-17 15:55:00,25.32,25.42,25.28,25.39,385474.2662696725,21.7636,21.8495,21.7292,21.8237,385474.2663
2011-11-18 09:30:00,25.51,25.67,25.38,25.52,220119.0982560613,21.9269,22.0644,21.8151,21.9355,220119.0983
2011-11-18 09:35:00,25.53,25.62,25.48,25.6,29242.87537218205,21.9441,22.0214,21.9011,22.0042,29242.8754
2011-11-18 09:40:00,25.61,25.72,25.6,25.67,52956.188855806045,22.0128,22.1074,22.0042,22.0644,52956.1889
2011-11-18 09:45:00,25.68,25.8,25.63,25.8,118779.2428753722,22.073,22.1761,22.03,22.1761,118779.2429
2011-11-18 09:50:00,25.8,25.81,25.73,25.74,55827.30752871119,22.1761,22.1847,22.116,22.1246,55827.3075
2011-11-18 09:55:00,25.74,26.0,25.71,25.96,103253.93449595915,22.1246,22.3481,22.0988,22.3137,103253.9345
2011-11-18 10:00:00,25.96,25.99,25.81,25.84,215121.2250106338,22.3137,22.3395,22.1847,22.2105,215121.225
2011-11-18 10:05:00,25.84,25.86,25.76,25.77,74861.76095278605,22.2105,22.2277,22.1418,22.1504,74861.761
2011-11-18 10:10:00,25.76,25.8,25.67,25.79,147065.0786899192,22.1418,22.1761,22.0644,22.1676,147065.0787
2011-11-18 10:15:00,25.8,25.85,25.75,25.84,46575.92513823905,22.1761,22.2191,22.1332,22.2105,46575.9251
2011-11-18 10:20:00,25.82,25.85,25.78,25.8,34559.76180348788,22.1933,22.2191,22.159,22.1761,34559.7618
2011-11-18 10:25:00,25.8,25.82,25.73,25.82,57103.360272224585,22.1761,22.1933,22.116,22.1933,57103.3603
2011-11-18 10:30:00,25.83,25.88,25.81,25.87,23287.962569119525,22.2019,22.2449,22.1847,22.2363,23287.9626
2011-11-18 10:35:00,25.86,26.04,25.84,26.02,59868.141216503616,22.2277,22.3824,22.2105,22.3652,59868.1412
2011-11-18 10:40:00,26.03,26.03,25.94,25.97,28073.160357294768,22.3738,22.3738,22.2965,22.3223,28073.1604
2011-11-18 10:45:00,25.97,26.16,25.97,26.15,56890.68481497235,22.3223,22.4856,22.3223,22.477,56890.6848
2011-11-18 10:50:00,26.15,26.24,26.09,26.11,49766.05699702255,22.477,22.5543,22.4254,22.4426,49766.057
2011-11-18 10:55:00,26.11,26.13,26.06,26.08,20629.51935346661,22.4426,22.4598,22.3996,22.4168,20629.5194
2011-11-18 11:00:00,26.06,26.09,26.03,26.06,26052.74351339856,22.3996,22.4254,22.3738,22.3996,26052.7435
2011-11-18 11:05:00,26.07,26.11,26.04,26.08,83794.13015737984,22.4082,22.4426,22.3824,22.4168,83794.1302
2011-11-18 11:10:00,26.08,26.18,26.08,26.18,48277.32879625692,22.4168,22.5028,22.4168,22.5028,48277.3288
2011-11-18 11:15:00,26.19,26.21,26.12,26.15,31794.98085920885,22.5114,22.5286,22.4512,22.477,31794.9809
2011-11-18 11:20:00,26.15,26.2,26.13,26.17,24138.66439812845,22.477,22.52,22.4598,22.4942,24138.6644
2011-11-18 11:25:00,26.16,26.21,26.16,26.16,16907.69885155253,22.4856,22.5286,22.4856,22.4856,16907.6989
2011-11-18 11:30:00,26.16,26.19,26.08,26.08,26584.432156529136,22.4856,22.5114,22.4168,22.4168,26584.4322
2011-11-18 11:35:00,26.07,26.07,26.0,26.05,71884.30455125478,22.4082,22.4082,22.3481,22.391,71884.3046
2011-11-18 11:40:00,26.05,26.11,26.05,26.09,25095.703955763507,22.391,22.4426,22.391,22.4254,25095.704
2011-11-18 11:45:00,26.08,26.08,25.98,25.99,30837.9413015738,22.4168,22.4168,22.3309,22.3395,30837.9413
2011-11-18 11:50:00,25.99,26.04,25.99,26.03,17864.73840918758,22.3395,22.3824,22.3395,22.3738,17864.7384
2011-11-18 11:55:00,26.02,26.03,25.98,26.0,24776.69076988516,22.3652,22.3738,22.3309,22.3481,24776.6908
2011-11-18 12:00:00,26.0,26.0,25.92,25.96,22862.61165461506,22.3481,22.3481,22.2793,22.3137,22862.6117
2011-11-18 12:05:00,25.95,25.96,25.83,25.91,20523.18162484049,22.3051,22.3137,22.2019,22.2707,20523.1816
2011-11-18 12:10:00,25.9,25.94,25.9,25.92,15631.646108039133,22.2621,22.2965,22.2621,22.2793,15631.6461
2011-11-18 12:15:00,25.93,25.95,25.9,25.95,46256.9119523607,22.2879,22.3051,22.2621,22.3051,46256.912
2011-11-18 12:20:00,25.95,26.0,25.92,25.97,141003.82815823055,22.3051,22.3481,22.2793,22.3223,141003.8282
2011-11-18 12:25:00,25.97,25.99,25.94,25.98,93045.51254785198,22.3223,22.3395,22.2965,22.3309,93045.5125
2011-11-18 12:30:00,25.97,25.99,25.95,25.96,26265.41897065079,22.3223,22.3395,22.3051,22.3137,26265.419
2011-11-18 12:35:00,25.96,25.98,25.94,25.94,12441.514249255635,22.3137,22.3309,22.2965,22.2965,12441.5142
2011-11-18 12:40:00,25.94,25.95,25.88,25.93,24457.677584006808,22.2965,22.3051,22.2449,22.2879,24457.6776
2011-11-18 12:45:00,25.92,25.96,25.91,25.96,13398.553806890684,22.2793,22.3137,22.2707,22.3137,13398.5538
2011-11-18 12:50:00,25.96,25.98,25.92,25.93,42216.07826456827,22.3137,22.3309,22.2793,22.2879,42216.0783
2011-11-18 12:55:00,25.94,25.95,25.92,25.92,25627.39259889409,22.2965,22.3051,22.2793,22.2793,25627.3926
2011-11-18 13:00:00,25.92,25.94,25.9,25.93,25840.068056146323,22.2793,22.2965,22.2621,22.2879,25840.0681
2011-11-18 13:05:00,25.94,25.98,25.93,25.97,34240.748617609526,22.2965,22.3309,22.2879,22.3223,34240.7486
2011-11-18 13:10:00,25.96,25.98,25.95,25.98,53168.86431305827,22.3137,22.3309,22.3051,22.3309,53168.8643
2011-11-18 13:15:00,25.98,25.99,25.98,25.98,86984.26201616334,22.3309,22.3395,22.3309,22.3309,86984.262
2011-11-18 13:20:00,25.98,25.99,25.97,25.97,44661.84602296895,22.3309,22.3395,22.3223,22.3223,44661.846
2011-11-18 13:25:00,25.98,25.99,25.96,25.97,45193.534666099535,22.3309,22.3395,22.3137,22.3223,45193.5347
2011-11-18 13:30:00,25.98,25.99,25.98,25.99,72522.33092301148,22.3309,22.3395,22.3309,22.3395,72522.3309
2011-11-18 13:35:00,25.99,26.0,25.97,25.99,227243.7260740111,22.3395,22.3481,22.3223,22.3395,227243.7261
2011-11-18 13:40:00,25.99,26.0,25.97,26.0,50404.08336877925,22.3395,22.3481,22.3223,22.3481,50404.0834
2011-11-18 13:45:00,26.0,26.05,25.98,26.03,35942.15227562739,22.3481,22.391,22.3309,22.3738,35942.1523
2011-11-18 13:50:00,26.04,26.08,26.01,26.05,42003.40280731604,22.3824,22.4168,22.3567,22.391,42003.4028
2011-11-18 13:55:00,26.05,26.06,25.99,26.03,160676.3079540621,22.391,22.3996,22.3395,22.3738,160676.308
2011-11-18 14:00:00,26.03,26.03,25.99,26.0,39557.63504891536,22.3738,22.3738,22.3395,22.3481,39557.635
2011-11-18 14:05:00,26.0,26.01,25.97,26.0,17758.400680561463,22.3481,22.3567,22.3223,22.3481,17758.4007
2011-11-18 14:10:00,26.0,26.08,25.98,26.07,44661.84602296895,22.3481,22.4168,22.3309,22.4082,44661.846
2011-11-18 14:15:00,26.07,26.11,26.04,26.05,29774.56401531264,22.4082,22.4426,22.3824,22.391,29774.564
2011-11-18 14:20:00,26.05,26.08,26.04,26.04,28285.835814547,22.391,22.4168,22.3824,22.3824,28285.8358
2011-11-18 14:25:00,26.04,26.05,25.98,26.01,49766.05699702255,22.3824,22.391,22.3309,22.3567,49766.057
2011-11-18 14:30:00,26.02,26.05,26.01,26.02,40301.99914929817,22.3652,22.391,22.3567,22.3652,40301.9991
2011-11-18 14:35:00,26.01,26.05,25.96,25.96,48277.32879625692,22.3567,22.391,22.3137,22.3137,48277.3288
2011-11-18 14:40:00,25.96,25.98,25.93,25.98,37537.21820501914,22.3137,22.3309,22.2879,22.3309,37537.2182
2011-11-18 14:45:00,25.98,25.99,25.94,25.94,44980.8592088473,22.3309,22.3395,22.2965,22.2965,44980.8592
2011-11-18 14:50:00,25.93,25.98,25.93,25.98,117715.86558911102,22.2879,22.3309,22.2879,22.3309,117715.8656
2011-11-18 14:55:00,25.97,25.97,25.95,25.96,56678.00935772012,22.3223,22.3223,22.3051,22.3137,56678.0094
2011-11-18 15:00:00,25.96,25.99,25.95,25.96,98362.3989791578,22.3137,22.3395,22.3051,22.3137,98362.399
2011-11-18 15:05:00,25.96,25.98,25.94,25.97,75818.8005104211,22.3137,22.3309,22.2965,22.3223,75818.8005
2011-11-18 15:10:00,25.97,25.97,25.96,25.96,19566.142067205445,22.3223,22.3223,22.3137,22.3137,19566.1421
2011-11-18 15:15:00,25.96,25.97,25.94,25.96,222777.54147171412,22.3137,22.3223,22.2965,22.3137,222777.5415
2011-11-18 15:20:00,25.96,25.97,25.93,25.96,51999.149298171,22.3137,22.3223,22.2879,22.3137,51999.1493
2011-11-18 15:25:00,25.95,25.95,25.89,25.89,77307.52871118674,22.3051,22.3051,22.2535,22.2535,77307.5287
2011-11-18 15:30:00,25.89,25.91,25.84,25.86,144831.98638877075,22.2535,22.2707,22.2105,22.2277,144831.9864
2011-11-18 15:35:00,25.86,25.89,25.82,25.83,137920.03402807316,22.2277,22.2535,22.1933,22.2019,137920.034
2011-11-18 15:40:00,25.83,25.84,25.77,25.79,90599.7447894513,22.2019,22.2105,22.1504,22.1676,90599.7448
2011-11-18 15:45:00,25.79,25.85,25.79,25.83,105061.67588260316,22.1676,22.2191,22.1676,22.2019,105061.6759
2011-11-18 15:50:00,25.83,25.88,25.81,25.84,117290.51467460656,22.2019,22.2449,22.1847,22.2105,117290.5147
2011-11-18 15:55:00,25.84,25.85,25.8,25.85,211612.079965972,22.2105,22.2191,22.1761,22.2191,211612.08
2011-11-21 09:30:00,25.5,25.56,25.41,25.54,55295.6188855806,21.9183,21.9699,21.8409,21.9527,55295.6189
2011-11-21 09:35:00,25.58,25.58,25.33,25.35,62101.23351765207,21.9871,21.9871,21.7722,21.7894,62101.2335
2011-11-21 09:40:00,25.33,25.34,25.24,25.33,37537.21820501914,21.7722,21.7808,21.6948,21.7722,37537.2182
2011-11-21 09:45:00,25.32,25.32,25.26,25.27,25521.054870267973,21.7636,21.7636,21.712,21.7206,25521.0549
2011-11-21 09:50:00,25.27,25.27,25.17,25.17,44023.81965121225,21.7206,21.7206,21.6346,21.6346,44023.8197
2011-11-21 09:55:00,25.17,25.2,25.15,25.17,59761.8034878775,21.6346,21.6604,21.6174,21.6346,59761.8035
2011-11-21 10:00:00,25.17,25.19,25.06,25.06,194385.36792854103,21.6346,21.6518,21.5401,21.5401,194385.3679
2011-11-21 10:05:00,25.06,25.08,24.99,25.01,130795.40621012336,21.5401,21.5573,21.4799,21.4971,130795.4062
2011-11-21 10:10:00,25.01,25.15,25.01,25.12,48702.67971076138,21.4971,21.6174,21.4971,21.5917,48702.6797
2011-11-21 10:15:00,25.12,25.15,25.07,25.14,50616.75882603148,21.5917,21.6174,21.5487,21.6089,50616.7588
2011-11-21 10:20:00,25.13,25.16,25.11,25.15,34134.41088898341,21.6003,21.626,21.5831,21.6174,34134.4109
2011-11-21 10:25:00,25.13,25.17,25.08,25.1,58698.426201616334,21.6003,21.6346,21.5573,21.5745,58698.4262
2011-11-21 10:30:00,25.09,25.09,25.02,25.06,23075.28711186729,21.5659,21.5659,21.5057,21.5401,23075.2871
2011-11-21 10:35:00,25.05,25.1,24.98,25.08,55720.96980008507,21.5315,21.5745,21.4713,21.5573,55720.9698
2011-11-21 10:40:00,25.07,25.13,25.07,25.12,88898.34113143344,21.5487,21.6003,21.5487,21.5917,88898.3411
2011-11-21 10:45:00,25.12,25.17,25.1,25.1,54338.579327945554,21.5917,21.6346,21.5745,21.5745,54338.5793
2011-11-21 10:50:00,25.1,25.13,25.03,25.03,82411.73968524033,21.5745,21.6003,21.5143,21.5143,82411.7397
2011-11-21 10:55:00,25.03,25.04,24.93,24.94,70927.26499361974,21.5143,21.5229,21.4283,21.4369,70927.265
2011-11-21 11:00:00,24.94,24.96,24.92,24.94,74011.05912377712,21.4369,21.4541,21.4198,21.4369,74011.0591
2011-11-21 11:05:00,24.94,24.94,24.86,24.91,36367.50319013186,21.4369,21.4369,21.3682,21.4112,36367.5032
2011-11-21 11:10:00,24.91,24.99,24.91,24.99,84325.81880051043,21.4112,21.4799,21.4112,21.4799,84325.8188
2011-11-21 11:15:00,24.99,25.07,24.99,25.06,92832.83709059974,21.4799,21.5487,21.4799,21.5401,92832.8371
2011-11-21 11:20:00,25.07,25.07,24.94,24.94,51361.1229264143,21.5487,21.5487,21.4369,21.4369,51361.1229
2011-11-21 11:25:00,24.95,25.0,24.92,25.0,51892.81156954488,21.4455,21.4885,21.4198,21.4885,51892.8116
2011-11-21 11:30:00,25.0,25.01,24.93,24.93,42535.09145044662,21.4885,21.4971,21.4283,21.4283,42535.0915
2011-11-21 11:35:00,24.93,24.95,24.91,24.93,45299.87239472565,21.4283,21.4455,21.4112,21.4283,45299.8724
2011-11-21 11:40:00,24.92,24.94,24.91,24.92,33390.04678860059,21.4198,21.4369,21.4112,21.4198,33390.0468
2011-11-21 11:45:00,24.92,25.01,24.9,25.01,66035.72947681838,21.4198,21.4971,21.4026,21.4971,66035.7295
2011-11-21 11:50:00,25.01,25.01,24.98,25.0,46256.9119523607,21.4971,21.4971,21.4713,21.4885,46256.912
2011-11-21 11:55:00,25.0,25.04,24.99,25.02,80816.67375584858,21.4885,21.5229,21.4799,21.5057,80816.6738
2011-11-21 12:00:00,25.02,25.06,25.01,25.01,51892.81156954488,21.5057,21.5401,21.4971,21.4971,51892.8116
2011-11-21 12:05:00,25.01,25.01,24.96,24.97,28285.835814547,21.4971,21.4971,21.4541,21.4627,28285.8358
2011-11-21 12:10:00,24.96,25.04,24.96,25.02,74436.41003828158,21.4541,21.5229,21.4541,21.5057,74436.41
2011-11-21 12:15:00,25.01,25.05,24.97,24.97,64227.9880901744,21.4971,21.5315,21.4627,21.4627,64227.9881
2011-11-21 12:20:00,24.97,25.01,24.95,25.01,41790.72735006381,21.4627,21.4971,21.4455,21.4971,41790.7274
2011-11-21 12:25:00,25.01,25.01,24.95,24.96,15525.308379413016,21.4971,21.4971,21.4455,21.4541,15525.3084
2011-11-21 12:30:00,24.95,24.96,24.93,24.96,20523.18162484049,21.4455,21.4541,21.4283,21.4541,20523.1816
2011-11-21 12:35:00,24.96,25.04,24.96,25.03,93577.20119098257,21.4541,21.5229,21.4541,21.5143,93577.2012
2011-11-21 12:40:00,25.03,25.05,25.03,25.03,37537.21820501914,21.5143,21.5315,21.5143,21.5143,37537.2182
2011-11-21 12:45:00,25.03,25.05,25.01,25.04,27860.48490004253,21.5143,21.5315,21.4971,21.5229,27860.4849
2011-11-21 12:50:00,25.03,25.04,25.01,25.02,21161.2079965972,21.5143,21.5229,21.4971,21.5057,21161.208
2011-11-21 12:55:00,25.02,25.04,25.01,25.03,46256.9119523607,21.5057,21.5229,21.4971,21.5143,46256.912
2011-11-21 13:00:00,25.03,25.04,25.02,25.04,19353.46660995321,21.5143,21.5229,21.5057,21.5229,19353.4666
2011-11-21 13:05:00,25.05,25.07,25.04,25.05,65185.027647809446,21.5315,21.5487,21.5229,21.5315,65185.0276
2011-11-21 13:10:00,25.05,25.07,25.04,25.05,20416.843896214377,21.5315,21.5487,21.5229,21.5315,20416.8439
2011-11-21 13:15:00,25.04,25.08,25.03,25.04,52211.82475542323,21.5229,21.5573,21.5143,21.5229,52211.8248
2011-11-21 13:20:00,25.04,25.05,25.0,25.0,139089.74904296044,21.5229,21.5315,21.4885,21.4885,139089.749
2011-11-21 13:25:00,25.01,25.01,24.96,24.96,71777.96682262867,21.4971,21.4971,21.4541,21.4541,71777.9668
2011-11-21 13:30:00,24.96,25.03,24.95,25.03,83900.46788600596,21.4541,21.5143,21.4455,21.5143,83900.4679
2011-11-21 13:35:00,25.03,25.05,24.99,24.99,52637.175669927696,21.5143,21.5315,21.4799,21.4799,52637.1757
2011-11-21 13:40:00,24.98,25.02,24.98,25.0,24138.66439812845,21.4713,21.5057,21.4713,21.4885,24138.6644
2011-11-21 13:45:00,25.0,25.01,24.95,25.01,26371.756699276903,21.4885,21.4971,21.4455,21.4971,26371.7567
2011-11-21 13:50:00,25.01,25.03,24.98,25.01,25840.068056146323,21.4971,21.5143,21.4713,21.4971,25840.0681
2011-11-21 13:55:00,25.01,25.01,24.9,24.92,27222.458528285835,21.4971,21.4971,21.4026,21.4198,27222.4585
2011-11-21 14:00:00,24.91,24.97,24.89,24.97,67099.10676307954,21.4112,21.4627,21.394,21.4627,67099.1068
2011-11-21 14:05:00,24.96,25.02,24.95,25.01,41578.05189281157,21.4541,21.5057,21.4455,21.4971,41578.0519
2011-11-21 14:10:00,25.01,25.16,25.01,25.16,112292.64142917909,21.4971,21.626,21.4971,21.626,112292.6414
2011-11-21 14:15:00,25.15,25.21,25.12,25.17,60931.51850276478,21.6174,21.669,21.5917,21.6346,60931.5185
2011-11-21 14:20:00,25.17,25.18,25.12,25.14,24457.677584006808,21.6346,21.6432,21.5917,21.6089,24457.6776
2011-11-21 14:25:00,25.13,25.17,25.12,25.17,36367.50319013186,21.6003,21.6346,21.5917,21.6346,36367.5032
2011-11-21 14:30:00,25.17,25.22,25.15,25.16,158655.8911101659,21.6346,21.6776,21.6174,21.626,158655.8911
2011-11-21 14:35:00,25.16,25.21,25.15,25.18,67630.79540621012,21.626,21.669,21.6174,21.6432,67630.7954
2011-11-21 14:40:00,25.18,25.3,25.18,25.29,86346.23564440664,21.6432,21.7464,21.6432,21.7378,86346.2356
2011-11-21 14:45:00,25.3,25.41,25.3,25.39,284878.77498936624,21.7464,21.8409,21.7464,21.8237,284878.775
2011-11-21 14:50:00,25.39,25.4,25.26,25.26,54125.90387069332,21.8237,21.8323,21.712,21.712,54125.9039
2011-11-21 14:55:00,25.27,25.32,25.25,25.29,56146.320714589536,21.7206,21.7636,21.7034,21.7378,56146.3207
2011-11-21 15:00:00,25.29,25.31,25.21,25.28,97405.35942152276,21.7378,21.755,21.669,21.7292,97405.3594
2011-11-21 15:05:00,25.29,25.32,25.29,25.31,72415.99319438537,21.7378,21.7636,21.7378,21.755,72415.9932
2011-11-21 15:10:00,25.31,25.32,25.29,25.31,94746.91620586984,21.755,21.7636,21.7378,21.755,94746.9162
2011-11-21 15:15:00,25.32,25.33,25.25,25.32,89642.70523181625,21.7636,21.7722,21.7034,21.7636,89642.7052
2011-11-21 15:20:00,25.32,25.4,25.31,25.37,74011.05912377712,21.7636,21.8323,21.755,21.8065,74011.0591
2011-11-21 15:25:00,25.36,25.48,25.36,25.45,85389.19608677158,21.798,21.9011,21.798,21.8753,85389.1961
2011-11-21 15:30:00,25.44,25.48,25.37,25.4,89749.04296044237,21.8667,21.9011,21.8065,21.8323,89749.043
2011-11-21 15:35:00,25.39,25.42,25.36,25.4,77945.55508294344,21.8237,21.8495,21.798,21.8323,77945.5551
2011-11-21 15:40:00,25.39,25.4,25.34,25.38,125265.8443215653,21.8237,21.8323,21.7808,21.8151,125265.8443
2011-11-21 15:45:00,25.39,25.43,25.38,25.4,115270.09783071034,21.8237,21.8581,21.8151,21.8323,115270.0978
2011-11-21 15:50:00,25.39,25.41,25.32,25.39,198532.5393449596,21.8237,21.8409,21.7636,21.8237,198532.5393
2011-11-21 15:55:00,25.38,25.4,25.3,25.31,243726.0740110592,21.8151,21.8323,21.7464,21.755,243726.074
2011-11-22 09:30:00,25.01,25.08,24.39,24.47,440450.8719693748,21.4971,21.5573,20.9642,21.033,440450.872
2011-11-22 09:35:00,24.51,24.75,24.46,24.74,91769.45980433858,21.0673,21.2736,21.0244,21.265,91769.4598
2011-11-22 09:40:00,24.74,24.81,24.73,24.74,105168.01361122928,21.265,21.3252,21.2564,21.265,105168.0136
2011-11-22 09:45:00,24.75,24.82,24.73,24.76,124627.8179498086,21.2736,21.3338,21.2564,21.2822,124627.8179
2011-11-22 09:50:00,24.77,24.9,24.77,24.86,117822.20331773712,21.2908,21.4026,21.2908,21.3682,117822.2033
2011-11-22 09:55:00,24.85,24.88,24.72,24.73,83900.46788600596,21.3596,21.3854,21.2478,21.2564,83900.4679
2011-11-22 10:00:00,24.73,24.8,24.68,24.69,190982.56061250533,21.2564,21.3166,21.2135,21.2221,190982.5606
2011-11-22 10:05:00,24.69,24.69,24.59,24.61,66035.72947681838,21.2221,21.2221,21.1361,21.1533,66035.7295
2011-11-22 10:10:00,24.61,24.69,24.6,24.66,89217.35431731178,21.1533,21.2221,21.1447,21.1963,89217.3543
2011-11-22 10:15:00,24.65,24.68,24.58,24.58,103998.298596342,21.1877,21.2135,21.1275,21.1275,103998.2986
2011-11-22 10:20:00,24.58,24.65,24.54,24.65,118460.22968949383,21.1275,21.1877,21.0931,21.1877,118460.2297
2011-11-22 10:25:00,24.65,24.79,24.65,24.78,65929.39174819225,21.1877,21.308,21.1877,21.2994,65929.3917
2011-11-22 10:30:00,24.78,24.81,24.68,24.68,51786.47384091876,21.2994,21.3252,21.2135,21.2135,51786.4738
2011-11-22 10:35:00,24.68,24.69,24.56,24.58,41897.06507868992,21.2135,21.2221,21.1103,21.1275,41897.0651
2011-11-22 10:40:00,24.59,24.6,24.45,24.49,33602.72224585283,21.1361,21.1447,21.0158,21.0502,33602.7222
2011-11-22 10:45:00,24.49,24.51,24.47,24.5,108677.15865589112,21.0502,21.0673,21.033,21.0587,108677.1587
2011-11-22 10:50:00,24.5,24.52,24.45,24.48,178328.37090599746,21.0587,21.0759,21.0158,21.0416,178328.3709
2011-11-22 10:55:00,24.49,24.53,24.38,24.45,77201.19098256061,21.0502,21.0845,20.9556,21.0158,77201.191
2011-11-22 11:00:00,24.45,24.54,24.45,24.48,43492.13100808167,21.0158,21.0931,21.0158,21.0416,43492.131
2011-11-22 11:05:00,24.48,24.48,24.41,24.43,153126.32922160783,21.0416,21.0416,20.9814,20.9986,153126.3292
2011-11-22 11:10:00,24.43,24.5,24.42,24.45,89323.6920459379,20.9986,21.0587,20.99,21.0158,89323.692
2011-11-22 11:15:00,24.46,24.56,24.44,24.54,54763.93024245002,21.0244,21.1103,21.0072,21.0931,54763.9302
2011-11-22 11:20:00,24.53,24.54,24.4,24.42,134729.90216928968,21.0845,21.0931,20.9728,20.99,134729.9022
2011-11-22 11:25:00,24.42,24.44,24.4,24.4,31582.30540195661,20.99,21.0072,20.9728,20.9728,31582.3054
2011-11-22 11:30:00,24.42,24.43,24.29,24.29,48277.32879625692,20.99,20.9986,20.8782,20.8782,48277.3288
2011-11-22 11:35:00,24.3,24.34,24.18,24.22,161739.68524032328,20.8868,20.9212,20.7837,20.8181,161739.6852
2011-11-22 11:40:00,24.23,24.24,24.16,24.21,95810.293492131,20.8267,20.8353,20.7665,20.8095,95810.2935
2011-11-22 11:45:00,24.21,24.26,24.2,24.24,22649.936197362826,20.8095,20.8525,20.8009,20.8353,22649.9362
2011-11-22 11:50:00,24.25,24.36,24.24,24.36,45831.56103785624,20.8439,20.9384,20.8353,20.9384,45831.561
2011-11-22 11:55:00,24.36,24.41,24.35,24.38,43279.45555082944,20.9384,20.9814,20.9298,20.9556,43279.4556
2011-11-22 12:00:00,24.38,24.5,24.37,24.45,118885.5806039983,20.9556,21.0587,20.947,21.0158,118885.5806
2011-11-22 12:05:00,24.44,24.54,24.44,24.52,54551.25478519779,21.0072,21.0931,21.0072,21.0759,54551.2548
2011-11-22 12:10:00,24.52,24.52,24.42,24.44,43385.79327945555,21.0759,21.0759,20.99,21.0072,43385.7933
2011-11-22 12:15:00,24.44,24.52,24.4,24.41,53381.539770310505,21.0072,21.0759,20.9728,20.9814,53381.5398
2011-11-22 12:20:00,24.41,24.48,24.41,24.47,33921.73543173118,20.9814,21.0416,20.9814,21.033,33921.7354
2011-11-22 12:25:00,24.46,24.48,24.42,24.45,47639.302424500216,21.0244,21.0416,20.99,21.0158,47639.3024
2011-11-22 12:30:00,24.45,24.57,24.44,24.57,36048.49000425351,21.0158,21.1189,21.0072,21.1189,36048.49
2011-11-22 12:35:00,24.57,24.58,24.52,24.52,19778.81752445768,21.1189,21.1275,21.0759,21.0759,19778.8175
2011-11-22 12:40:00,24.52,24.59,24.52,24.56,15418.9706507869,21.0759,21.1361,21.0759,21.1103,15418.9707
2011-11-22 12:45:00,24.56,24.61,24.54,24.55,30837.9413015738,21.1103,21.1533,21.0931,21.1017,30837.9413
2011-11-22 12:50:00,24.54,24.66,24.54,24.66,32858.35814547001,21.0931,21.1963,21.0931,21.1963,32858.3581
2011-11-22 12:55:00,24.65,24.74,24.63,24.74,36154.827732879625,21.1877,21.265,21.1705,21.265,36154.8277
2011-11-22 13:00:00,24.75,24.8,24.75,24.78,27541.471714164185,21.2736,21.3166,21.2736,21.2994,27541.4717
2011-11-22 13:05:00,24.78,24.8,24.76,24.78,44023.81965121225,21.2994,21.3166,21.2822,21.2994,44023.8197
2011-11-22 13:10:00,24.78,24.81,24.77,24.79,20629.51935346661,21.2994,21.3252,21.2908,21.308,20629.5194
2011-11-22 13:15:00,24.79,24.89,24.79,24.86,52743.51339855381,21.308,21.394,21.308,21.3682,52743.5134
2011-11-22 13:20:00,24.88,24.94,24.88,24.93,50723.0965546576,21.3854,21.4369,21.3854,21.4283,50723.0966
2011-11-22 13:25:00,24.92,24.99,24.92,24.97,70076.56316461081,21.4198,21.4799,21.4198,21.4627,70076.5632
2011-11-22 13:30:00,24.97,25.01,24.97,25.01,40514.674606550405,21.4627,21.4971,21.4627,21.4971,40514.6746
2011-11-22 13:35:00,25.0,25.08,25.0,25.08,65823.05401956615,21.4885,21.5573,21.4885,21.5573,65823.054
2011-11-22 13:40:00,25.08,25.1,25.06,25.07,64227.9880901744,21.5573,21.5745,21.5401,21.5487,64227.9881
2011-11-22 13:45:00,25.08,25.1,25.05,25.09,36261.16546150574,21.5573,21.5745,21.5315,21.5659,36261.1655
2011-11-22 13:50:00,25.1,25.1,25.08,25.08,50829.434283283714,21.5745,21.5745,21.5573,21.5573,50829.4343
2011-11-22 13:55:00,25.09,25.09,25.03,25.04,53381.539770310505,21.5659,21.5659,21.5143,21.5229,53381.5398
2011-11-22 14:00:00,25.04,25.05,25.01,25.01,67949.80859208848,21.5229,21.5315,21.4971,21.4971,67949.8086
2011-11-22 14:05:00,25.01,25.02,25.0,25.0,38919.608677158656,21.4971,21.5057,21.4885,21.4885,38919.6087
2011-11-22 14:10:00,25.01,25.04,25.0,25.03,38175.24457677584,21.4971,21.5229,21.4885,21.5143,38175.2446
2011-11-22 14:15:00,25.02,25.04,24.99,25.01,29030.199914929817,21.5057,21.5229,21.4799,21.4971,29030.1999
2011-11-22 14:20:00,25.02,25.02,24.9,24.92,36261.16546150574,21.5057,21.5057,21.4026,21.4198,36261.1655
2011-11-22 14:25:00,24.92,24.96,24.92,24.94,36792.85410463632,21.4198,21.4541,21.4198,21.4369,36792.8541
2011-11-22 14:30:00,24.93,24.93,24.9,24.92,44555.50829434284,21.4283,21.4283,21.4026,21.4198,44555.5083
2011-11-22 14:35:00,24.93,24.97,24.91,24.94,42322.41599319439,21.4283,21.4627,21.4112,21.4369,42322.416
2011-11-22 14:40:00,24.94,24.99,24.93,24.97,18821.77796682263,21.4369,21.4799,21.4283,21.4627,18821.778
2011-11-22 14:45:00,24.97,25.0,24.95,24.96,17758.400680561463,21.4627,21.4885,21.4455,21.4541,17758.4007
2011-11-22 14:50:00,24.95,24.95,24.91,24.92,40621.01233517652,21.4455,21.4455,21.4112,21.4198,40621.0123
2011-11-22 14:55:00,24.92,24.98,24.92,24.96,64866.014461931096,21.4198,21.4713,21.4198,21.4541,64866.0145
2011-11-22 15:00:00,24.95,24.97,24.91,24.93,46150.57422373458,21.4455,21.4627,21.4112,21.4283,46150.5742
2011-11-22 15:05:00,24.93,24.98,24.91,24.93,66992.76903445342,21.4283,21.4713,21.4112,21.4283,66992.769
2011-11-22 15:10:00,24.92,24.95,24.92,24.95,29774.56401531264,21.4198,21.4455,21.4198,21.4455,29774.564
2011-11-22 15:15:00,24.95,24.99,24.94,24.97,65291.36537643556,21.4455,21.4799,21.4369,21.4627,65291.3654
2011-11-22 15:20:00,24.96,25.03,24.95,25.02,57954.06210123352,21.4541,21.5143,21.4455,21.5057,57954.0621
2011-11-22 15:25:00,25.02,25.05,25.02,25.03,44980.8592088473,21.5057,21.5315,21.5057,21.5143,44980.8592
2011-11-22 15:30:00,25.03,25.1,25.02,25.07,94108.88983411314,21.5143,21.5745,21.5057,21.5487,94108.8898
2011-11-22 15:35:00,25.07,25.1,25.05,25.07,126541.8970650787,21.5487,21.5745,21.5315,21.5487,126541.8971
2011-11-22 15:40:00,25.08,25.14,25.07,25.11,195767.75840068056,21.5573,21.6089,21.5487,21.5831,195767.7584
2011-11-22 15:45:00,25.11,25.19,25.1,25.19,217779.66822628668,21.5831,21.6518,21.5745,21.6518,217779.6682
2011-11-22 15:50:00,25.19,25.22,25.17,25.2,260952.78604849,21.6518,21.6776,21.6346,21.6604,260952.786
2011-11-22 15:55:00,25.21,25.25,25.19,25.19,402700.9783071034,21.669,21.7034,21.6518,21.6518,402700.9783
2011-11-23 09:30:00,24.96,24.96,24.6,24.68,122607.4011059124,21.4541,21.4541,21.1447,21.2135,122607.4011
2011-11-23 09:35:00,24.69,24.82,24.66,24.69,39344.95959166312,21.2221,21.3338,21.1963,21.2221,39344.9596
2011-11-23 09:40:00,24.69,24.7,24.47,24.49,128136.96299447044,21.2221,21.2307,21.033,21.0502,128136.963
2011-11-23 09:45:00,24.47,24.54,24.45,24.5,71565.29136537644,21.033,21.0931,21.0158,21.0587,71565.2914
2011-11-23 09:50:00,24.5,24.52,24.4,24.47,112079.96597192684,21.0587,21.0759,20.9728,21.033,112079.966
2011-11-23 09:55:00,24.47,24.48,24.38,24.38,40727.35006380264,21.033,21.0416,20.9556,20.9556,40727.3501
2011-11-23 10:00:00,24.38,24.38,24.27,24.27,69863.88770735858,20.9556,20.9556,20.8611,20.8611,69863.8877
2011-11-23 10:05:00,24.27,24.32,24.26,24.28,100595.49128030626,20.8611,20.904,20.8525,20.8696,100595.4913
2011-11-23 10:10:00,24.28,24.38,24.27,24.38,103041.25903870694,20.8696,20.9556,20.8611,20.9556,103041.259
2011-11-23 10:15:00,24.38,24.46,24.35,24.39,160569.970225436,20.9556,21.0244,20.9298,20.9642,160569.9702
2011-11-23 10:20:00,24.39,24.46,24.36,24.36,160569.970225436,20.9642,21.0244,20.9384,20.9384,160569.9702
2011-11-23 10:25:00,24.37,24.38,24.32,24.35,60187.154402381966,20.947,20.9556,20.904,20.9298,60187.1544
2011-11-23 10:30:00,24.35,24.36,24.25,24.27,59761.8034878775,20.9298,20.9384,20.8439,20.8611,59761.8035
2011-11-23 10:35:00,24.27,24.28,24.22,24.25,50829.434283283714,20.8611,20.8696,20.8181,20.8439,50829.4343
2011-11-23 10:40:00,24.25,24.31,24.25,24.29,72947.68183751595,20.8439,20.8954,20.8439,20.8782,72947.6818
2011-11-23 10:45:00,24.29,24.38,24.29,24.37,22118.247554232243,20.8782,20.9556,20.8782,20.947,22118.2476
2011-11-23 10:50:00,24.37,24.44,24.37,24.44,11697.15014887282,20.947,21.0072,20.947,21.0072,11697.1501
2011-11-23 10:55:00,24.44,24.53,24.43,24.52,34134.41088898341,21.0072,21.0845,20.9986,21.0759,34134.4109
2011-11-23 11:00:00,24.51,24.56,24.45,24.46,34028.07316035729,21.0673,21.1103,21.0158,21.0244,34028.0732
2011-11-23 11:05:00,24.46,24.51,24.44,24.44,25627.39259889409,21.0244,21.0673,21.0072,21.0072,25627.3926
2011-11-23 11:10:00,24.42,24.44,24.38,24.38,27435.13398553807,20.99,21.0072,20.9556,20.9556,27435.134
2011-11-23 11:15:00,24.38,24.39,24.35,24.39,65185.027647809446,20.9556,20.9642,20.9298,20.9642,65185.0276
2011-11-23 11:20:00,24.39,24.39,24.36,24.38,26584.432156529136,20.9642,20.9642,20.9384,20.9556,26584.4322
2011-11-23 11:25:00,24.38,24.38,24.35,24.36,35729.47681837516,20.9556,20.9556,20.9298,20.9384,35729.4768
2011-11-23 11:30:00,24.36,24.38,24.32,24.34,102509.57039557636,20.9384,20.9556,20.904,20.9212,102509.5704
2011-11-23 11:35:00,24.34,24.35,24.24,24.32,150255.2105487027,20.9212,20.9298,20.8353,20.904,150255.2105
2011-11-23 11:40:00,24.32,24.32,24.26,24.27,37856.23139089749,20.904,20.904,20.8525,20.8611,37856.2314
2011-11-23 11:45:00,24.27,24.28,24.22,24.27,33921.73543173118,20.8611,20.8696,20.8181,20.8611,33921.7354
2011-11-23 11:50:00,24.26,24.32,24.26,24.28,25521.054870267973,20.8525,20.904,20.8525,20.8696,25521.0549
2011-11-23 11:55:00,24.28,24.29,24.23,24.26,48277.32879625692,20.8696,20.8782,20.8267,20.8525,48277.3288
2011-11-23 12:00:00,24.26,24.34,24.26,24.34,29774.56401531264,20.8525,20.9212,20.8525,20.9212,29774.564
2011-11-23 12:05:00,24.33,24.33,24.28,24.29,37962.56911952361,20.9126,20.9126,20.8696,20.8782,37962.5691
2011-11-23 12:10:00,24.29,24.34,24.29,24.31,24564.015312632924,20.8782,20.9212,20.8782,20.8954,24564.0153
2011-11-23 12:15:00,24.31,24.35,24.3,24.31,32964.69587409613,20.8954,20.9298,20.8868,20.8954,32964.6959
2011-11-23 12:20:00,24.31,24.33,24.28,24.28,32220.331773713315,20.8954,20.9126,20.8696,20.8696,32220.3318
2011-11-23 12:25:00,24.29,24.33,24.25,24.25,26371.756699276903,20.8782,20.9126,20.8439,20.8439,26371.7567
2011-11-23 12:30:00,24.25,24.28,24.22,24.22,24351.33985538069,20.8439,20.8696,20.8181,20.8181,24351.3399
2011-11-23 12:35:00,24.22,24.31,24.17,24.18,264036.5801786474,20.8181,20.8954,20.7751,20.7837,264036.5802
2011-11-23 12:40:00,24.18,24.22,24.17,24.22,22011.90982560613,20.7837,20.8181,20.7751,20.8181,22011.9098
2011-11-23 12:45:00,24.22,24.25,24.2,24.24,27009.7830710336,20.8181,20.8439,20.8009,20.8353,27009.7831
2011-11-23 12:50:00,24.24,24.34,24.24,24.33,46894.9383241174,20.8353,20.9212,20.8353,20.9126,46894.9383
2011-11-23 12:55:00,24.32,24.33,24.3,24.31,19566.142067205445,20.904,20.9126,20.8868,20.8954,19566.1421
2011-11-23 13:00:00,24.31,24.33,24.31,24.32,26371.756699276903,20.8954,20.9126,20.8954,20.904,26371.7567
2011-11-23 13:05:00,24.32,24.37,24.32,24.34,33496.38451722671,20.904,20.947,20.904,20.9212,33496.3845
2011-11-23 13:10:00,24.34,24.34,24.26,24.26,28179.498085920884,20.9212,20.9212,20.8525,20.8525,28179.4981
2011-11-23 13:15:00,24.27,24.33,24.25,24.3,83156.10378562314,20.8611,20.9126,20.8439,20.8868,83156.1038
2011-11-23 13:20:00,24.31,24.39,24.28,24.3,142811.56954487454,20.8954,20.9642,20.8696,20.8868,142811.5695
2011-11-23 13:25:00,24.29,24.38,24.29,24.38,17226.71203743088,20.8782,20.9556,20.8782,20.9556,17226.712
2011-11-23 13:30:00,24.38,24.39,24.35,24.35,32433.007230965548,20.9556,20.9642,20.9298,20.9298,32433.0072
2011-11-23 13:35:00,24.36,24.38,24.33,24.37,10527.435133985538,20.9384,20.9556,20.9126,20.947,10527.4351
2011-11-23 13:40:00,24.37,24.37,24.32,24.33,56678.00935772012,20.947,20.947,20.904,20.9126,56678.0094
2011-11-23 13:45:00,24.34,24.37,24.34,24.35,25414.717141641857,20.9212,20.947,20.9212,20.9298,25414.7171
2011-11-23 13:50:00,24.36,24.39,24.34,24.38,18502.76478094428,20.9384,20.9642,20.9212,20.9556,18502.7648
2011-11-23 13:55:00,24.38,24.38,24.3,24.33,19566.142067205445,20.9556,20.9556,20.8868,20.9126,19566.1421
2011-11-23 14:00:00,24.33,24.34,24.29,24.34,27435.13398553807,20.9126,20.9212,20.8782,20.9212,27435.134
2011-11-23 14:05:00,24.33,24.34,24.28,24.3,26584.432156529136,20.9126,20.9212,20.8696,20.8868,26584.4322
2011-11-23 14:10:00,24.31,24.32,24.24,24.24,22543.59846873671,20.8954,20.904,20.8353,20.8353,22543.5985
2011-11-23 14:15:00,24.24,24.26,24.21,24.25,20097.830710336028,20.8353,20.8525,20.8095,20.8439,20097.8307
2011-11-23 14:20:00,24.25,24.29,24.23,24.27,23606.975754997875,20.8439,20.8782,20.8267,20.8611,23606.9758
2011-11-23 14:25:00,24.26,24.26,24.2,24.23,23819.651212250108,20.8525,20.8525,20.8009,20.8267,23819.6512
2011-11-23 14:30:00,24.24,24.27,24.23,24.26,15099.95746490855,20.8353,20.8611,20.8267,20.8525,15099.9575
2011-11-23 14:35:00,24.25,24.27,24.23,24.27,34240.748617609526,20.8439,20.8611,20.8267,20.8611,34240.7486
2011-11-23 14:40:00,24.26,24.28,24.24,24.24,30837.9413015738,20.8525,20.8696,20.8353,20.8353,30837.9413
2011-11-23 14:45:00,24.24,24.29,24.24,24.26,23287.962569119525,20.8353,20.8782,20.8353,20.8525,23287.9626
2011-11-23 14:50:00,24.26,24.26,24.22,24.25,16269.672479795832,20.8525,20.8525,20.8181,20.8439,16269.6725
2011-11-23 14:55:00,24.25,24.25,24.21,24.22,35410.46363249681,20.8439,20.8439,20.8095,20.8181,35410.4636
2011-11-23 15:00:00,24.22,24.31,24.19,24.27,74436.41003828158,20.8181,20.8954,20.7923,20.8611,74436.41
2011-11-23 15:05:00,24.26,24.34,24.26,24.3,41790.72735006381,20.8525,20.9212,20.8525,20.8868,41790.7274
2011-11-23 15:10:00,24.31,24.38,24.28,24.38,58060.399829859634,20.8954,20.9556,20.8696,20.9556,58060.3998
2011-11-23 15:15:00,24.38,24.38,24.31,24.31,34347.08634623564,20.9556,20.9556,20.8954,20.8954,34347.0863
2011-11-23 15:20:00,24.31,24.38,24.3,24.32,50510.42109740536,20.8954,20.9556,20.8868,20.904,50510.4211
2011-11-23 15:25:00,24.32,24.35,24.3,24.33,40621.01233517652,20.904,20.9298,20.8868,20.9126,40621.0123
2011-11-23 15:30:00,24.33,24.37,24.33,24.36,52743.51339855381,20.9126,20.947,20.9126,20.9384,52743.5134
2011-11-23 15:35:00,24.36,24.39,24.35,24.36,38175.24457677584,20.9384,20.9642,20.9298,20.9384,38175.2446
2011-11-23 15:40:00,24.37,24.46,24.37,24.44,49128.03062526585,20.947,21.0244,20.947,21.0072,49128.0306
2011-11-23 15:45:00,24.44,24.47,24.4,24.45,113568.69417269249,21.0072,21.033,20.9728,21.0158,113568.6942
2011-11-23 15:50:00,24.45,24.5,24.41,24.48,138770.7358570821,21.0158,21.0587,20.9814,21.0416,138770.7359
2011-11-23 15:55:00,24.47,24.48,24.31,24.31,263292.2160782646,21.033,21.0416,20.8954,20.8954,263292.2161
2011-11-25 09:30:00,24.22,24.38,24.16,24.35,40195.661420672055,20.8181,20.9556,20.7665,20.9298,40195.6614
2011-11-25 09:35:00,24.35,24.75,24.32,24.7,62845.59761803488,20.9298,21.2736,20.904,21.2307,62845.5976
2011-11-25 09:40:00,24.69,24.73,24.61,24.69,31794.98085920885,21.2221,21.2564,21.1533,21.2221,31794.9809
2011-11-25 09:45:00,24.67,24.68,24.57,24.61,36261.16546150574,21.2049,21.2135,21.1189,21.1533,36261.1655
2011-11-25 09:50:00,24.62,24.71,24.58,24.58,20629.51935346661,21.1619,21.2392,21.1275,21.1275,20629.5194
2011-11-25 09:55:00,24.59,24.66,24.57,24.58,46256.9119523607,21.1361,21.1963,21.1189,21.1275,46256.912
2011-11-25 10:00:00,24.59,24.7,24.58,24.69,60825.180774138666,21.1361,21.2307,21.1275,21.2221,60825.1808
2011-11-25 10:05:00,24.69,24.75,24.68,24.68,36473.840918757975,21.2221,21.2736,21.2135,21.2135,36473.8409
2011-11-25 10:10:00,24.68,24.77,24.66,24.74,33071.033602722244,21.2135,21.2908,21.1963,21.265,33071.0336
2011-11-25 10:15:00,24.74,24.83,24.7,24.8,30837.9413015738,21.265,21.3424,21.2307,21.3166,30837.9413
2011-11-25 10:20:00,24.79,24.81,24.72,24.81,28285.835814547,21.308,21.3252,21.2478,21.3252,28285.8358
2011-11-25 10:25:00,24.8,24.8,24.7,24.72,28285.835814547,21.3166,21.3166,21.2307,21.2478,28285.8358
2011-11-25 10:30:00,24.7,24.8,24.69,24.75,28392.17354317312,21.2307,21.3166,21.2221,21.2736,28392.1735
2011-11-25 10:35:00,24.75,24.85,24.74,24.82,21054.87026797108,21.2736,21.3596,21.265,21.3338,21054.8703
2011-11-25 10:40:00,24.82,24.85,24.82,24.82,18396.42705231816,21.3338,21.3596,21.3338,21.3338,18396.4271
2011-11-25 10:45:00,24.82,24.86,24.8,24.86,14780.9442790302,21.3338,21.3682,21.3166,21.3682,14780.9443
2011-11-25 10:50:00,24.86,24.87,24.8,24.8,21054.87026797108,21.3682,21.3768,21.3166,21.3166,21054.8703
2011-11-25 10:55:00,24.79,24.8,24.74,24.77,15950.659293917484,21.308,21.3166,21.265,21.2908,15950.6593
2011-11-25 11:00:00,24.76,24.79,24.7,24.75,24883.02849851128,21.2822,21.308,21.2307,21.2736,24883.0285
2011-11-25 11:05:00,24.77,24.8,24.76,24.76,17014.036580178647,21.2908,21.3166,21.2822,21.2822,17014.0366
2011-11-25 11:10:00,24.76,24.77,24.69,24.69,24670.35304125904,21.2822,21.2908,21.2221,21.2221,24670.353
2011-11-25 11:15:00,24.69,24.73,24.65,24.69,19459.804338579328,21.2221,21.2564,21.1877,21.2221,19459.8043
2011-11-25 11:20:00,24.69,24.71,24.61,24.63,24245.00212675457,21.2221,21.2392,21.1533,21.1705,24245.0021
2011-11-25 11:25:00,24.63,24.65,24.59,24.6,23287.962569119525,21.1705,21.1877,21.1361,21.1447,23287.9626
2011-11-25 11:30:00,24.59,24.64,24.59,24.62,10633.772862611657,21.1361,21.1791,21.1361,21.1619,10633.7729
2011-11-25 11:35:00,24.62,24.63,24.58,24.61,27328.79625691195,21.1619,21.1705,21.1275,21.1533,27328.7963
2011-11-25 11:40:00,24.62,24.62,24.57,24.59,55401.95661420672,21.1619,21.1619,21.1189,21.1361,55401.9566
2011-11-25 11:45:00,24.59,24.63,24.58,24.59,56997.02254359847,21.1361,21.1705,21.1275,21.1361,56997.0225
2011-11-25 11:50:00,24.6,24.61,24.58,24.58,46044.23649510847,21.1447,21.1533,21.1275,21.1275,46044.2365
2011-11-25 11:55:00,24.59,24.59,24.5,24.5,40621.01233517652,21.1361,21.1361,21.0587,21.0587,40621.0123
2011-11-25 12:00:00,24.51,24.54,24.49,24.53,26052.74351339856,21.0673,21.0931,21.0502,21.0845,26052.7435
2011-11-25 12:05:00,24.52,24.53,24.45,24.48,26265.41897065079,21.0759,21.0845,21.0158,21.0416,26265.419
2011-11-25 12:10:00,24.48,24.56,24.48,24.54,27222.458528285835,21.0416,21.1103,21.0416,21.0931,27222.4585
2011-11-25 12:15:00,24.54,24.57,24.54,24.55,80603.99829859634,21.0931,21.1189,21.0931,21.1017,80603.9983
2011-11-25 12:20:00,24.55,24.56,24.5,24.52,33283.70905997448,21.1017,21.1103,21.0587,21.0759,33283.7091
2011-11-25 12:25:00,24.52,24.61,24.51,24.61,27222.458528285835,21.0759,21.1533,21.0673,21.1533,27222.4585
2011-11-25 12:30:00,24.61,24.65,24.58,24.61,41259.03870693322,21.1533,21.1877,21.1275,21.1533,41259.0387
2011-11-25 12:35:00,24.61,24.62,24.56,24.59,60080.81667375585,21.1533,21.1619,21.1103,21.1361,60080.8167
2011-11-25 12:40:00,24.59,24.59,24.53,24.57,69757.54997873245,21.1361,21.1361,21.0845,21.1189,69757.55
2011-11-25 12:45:00,24.57,24.61,24.54,24.59,96660.99532113994,21.1189,21.1533,21.0931,21.1361,96660.9953
2011-11-25 12:50:00,24.58,24.62,24.56,24.6,134091.87579753296,21.1275,21.1619,21.1103,21.1447,134091.8758
2011-11-25 12:55:00,24.6,24.61,24.54,24.55,107826.45682688216,21.1447,21.1533,21.0931,21.1017,107826.4568
2011-11-28 09:30:00,25.19,25.19,24.59,24.79,135261.59081242024,21.6518,21.6518,21.1361,21.308,135261.5908
2011-11-28 09:35:00,24.82,25.04,24.77,25.03,80072.30965546577,21.3338,21.5229,21.2908,21.5143,80072.3097
2011-11-28 09:40:00,25.02,25.11,25.01,25.06,82943.42832837091,21.5057,21.5831,21.4971,21.5401,82943.4283
2011-11-28 09:45:00,25.05,25.14,25.05,25.12,47958.315610378566,21.5315,21.6089,21.5315,21.5917,47958.3156
2011-11-28 09:50:00,25.12,25.3,25.12,25.3,52318.16248404935,21.5917,21.7464,21.5917,21.7464,52318.1625
2011-11-28 09:55:00,25.3,25.36,25.24,25.28,50404.08336877925,21.7464,21.798,21.6948,21.7292,50404.0834
2011-11-28 10:00:00,25.27,25.28,25.16,25.16,64759.67673330498,21.7206,21.7292,21.626,21.626,64759.6767
2011-11-28 10:05:00,25.16,25.18,25.12,25.17,50935.77201190983,21.626,21.6432,21.5917,21.6346,50935.772
2011-11-28 10:10:00,25.16,25.29,25.16,25.26,36261.16546150574,21.626,21.7378,21.626,21.712,36261.1655
2011-11-28 10:15:00,25.26,25.28,25.23,25.24,27328.79625691195,21.712,21.7292,21.6862,21.6948,27328.7963
2011-11-28 10:20:00,25.24,25.24,25.17,25.18,30199.9149298171,21.6948,21.6948,21.6346,21.6432,30199.9149
2011-11-28 10:25:00,25.18,25.2,25.1,25.12,49447.0438111442,21.6432,21.6604,21.5745,21.5917,49447.0438
2011-11-28 10:30:00,25.12,25.22,25.12,25.2,27541.471714164185,21.5917,21.6776,21.5917,21.6604,27541.4717
2011-11-28 10:35:00,25.2,25.27,25.2,25.25,32964.69587409613,21.6604,21.7206,21.6604,21.7034,32964.6959
2011-11-28 10:40:00,25.25,25.28,25.24,25.28,15631.646108039133,21.7034,21.7292,21.6948,21.7292,15631.6461
2011-11-28 10:45:00,25.28,25.33,25.27,25.32,36473.840918757975,21.7292,21.7722,21.7206,21.7636,36473.8409
2011-11-28 10:50:00,25.32,25.34,25.29,25.34,39238.621863037006,21.7636,21.7808,21.7378,21.7808,39238.6219
2011-11-28 10:55:00,25.34,25.34,25.25,25.25,51361.1229264143,21.7808,21.7808,21.7034,21.7034,51361.1229
2011-11-28 11:00:00,25.25,25.35,25.25,25.3,58698.426201616334,21.7034,21.7894,21.7034,21.7464,58698.4262
2011-11-28 11:05:00,25.3,25.32,25.27,25.3,22224.58528285836,21.7464,21.7636,21.7206,21.7464,22224.5853
2011-11-28 11:10:00,25.31,25.34,25.3,25.32,19247.12888132709,21.755,21.7808,21.7464,21.7636,19247.1289
2011-11-28 11:15:00,25.32,25.35,25.3,25.34,24245.00212675457,21.7636,21.7894,21.7464,21.7808,24245.0021
2011-11-28 11:20:00,25.33,25.38,25.33,25.36,23075.28711186729,21.7722,21.8151,21.7722,21.798,23075.2871
2011-11-28 11:25:00,25.36,25.43,25.33,25.42,43598.468736707786,21.798,21.8581,21.7722,21.8495,43598.4687
2011-11-28 11:30:00,25.42,25.45,25.39,25.45,88685.6656741812,21.8495,21.8753,21.8237,21.8753,88685.6657
2011-11-28 11:35:00,25.45,25.45,25.39,25.39,19672.47979583156,21.8753,21.8753,21.8237,21.8237,19672.4798
2011-11-28 11:40:00,25.4,25.44,25.39,25.42,19247.12888132709,21.8323,21.8667,21.8237,21.8495,19247.1289
2011-11-28 11:45:00,25.43,25.43,25.39,25.4,19885.155253083794,21.8581,21.8581,21.8237,21.8323,19885.1553
2011-11-28 11:50:00,25.41,25.46,25.39,25.45,18290.08932369205,21.8409,21.8839,21.8237,21.8753,18290.0893
2011-11-28 11:55:00,25.43,25.44,25.39,25.4,6486.60144619311,21.8581,21.8667,21.8237,21.8323,6486.6014
2011-11-28 12:00:00,25.39,25.44,25.39,25.41,31475.9676733305,21.8237,21.8667,21.8237,21.8409,31475.9677
2011-11-28 12:05:00,25.42,25.45,25.4,25.43,16695.023394300297,21.8495,21.8753,21.8323,21.8581,16695.0234
2011-11-28 12:10:00,25.42,25.45,25.4,25.42,28179.498085920884,21.8495,21.8753,21.8323,21.8495,28179.4981
2011-11-28 12:15:00,25.43,25.46,25.41,25.43,12228.838792003404,21.8581,21.8839,21.8409,21.8581,12228.8388
2011-11-28 12:20:00,25.42,25.44,25.4,25.41,8826.031475967673,21.8495,21.8667,21.8323,21.8409,8826.0315
2011-11-28 12:25:00,25.41,25.43,25.39,25.42,11271.799234368356,21.8409,21.8581,21.8237,21.8495,11271.7992
2011-11-28 12:30:00,25.39,25.4,25.32,25.35,38494.25776265419,21.8237,21.8323,21.7636,21.7894,38494.2578
2011-11-28 12:35:00,25.35,25.36,25.32,25.35,13398.553806890684,21.7894,21.798,21.7636,21.7894,13398.5538
2011-11-28 12:40:00,25.35,25.35,25.31,25.33,12547.851977881754,21.7894,21.7894,21.755,21.7722,12547.852
2011-11-28 12:45:00,25.34,25.34,25.31,25.31,7443.641003828158,21.7808,21.7808,21.755,21.755,7443.641
2011-11-28 12:50:00,25.32,25.32,25.27,25.27,10102.084219481072,21.7636,21.7636,21.7206,21.7206,10102.0842
2011-11-28 12:55:00,25.27,25.3,25.27,25.27,12547.851977881754,21.7206,21.7464,21.7206,21.7206,12547.852
2011-11-28 13:00:00,25.25,25.27,25.2,25.24,21905.57209698001,21.7034,21.7206,21.6604,21.6948,21905.5721
2011-11-28 13:05:00,25.24,25.24,25.19,25.22,26371.756699276903,21.6948,21.6948,21.6518,21.6776,26371.7567
2011-11-28 13:10:00,25.22,25.23,25.18,25.19,36792.85410463632,21.6776,21.6862,21.6432,21.6518,36792.8541
2011-11-28 13:15:00,25.2,25.23,25.18,25.22,43492.13100808167,21.6604,21.6862,21.6432,21.6776,43492.131
2011-11-28 13:20:00,25.22,25.26,25.21,25.23,34666.09953211399,21.6776,21.712,21.669,21.6862,34666.0995
2011-11-28 13:25:00,25.22,25.24,25.2,25.24,17120.374308804763,21.6776,21.6948,21.6604,21.6948,17120.3743
2011-11-28 13:30:00,25.23,25.25,25.23,25.23,26371.756699276903,21.6862,21.7034,21.6862,21.6862,26371.7567
2011-11-28 13:35:00,25.22,25.27,25.22,25.25,9570.39557635049,21.6776,21.7206,21.6776,21.7034,9570.3956
2011-11-28 13:40:00,25.26,25.28,25.26,25.26,17545.72522330923,21.712,21.7292,21.712,21.712,17545.7252
2011-11-28 13:45:00,25.27,25.3,25.25,25.28,15525.308379413016,21.7206,21.7464,21.7034,21.7292,15525.3084
2011-11-28 13:50:00,25.28,25.28,25.23,25.25,17864.73840918758,21.7292,21.7292,21.6862,21.7034,17864.7384
2011-11-28 13:55:00,25.25,25.25,25.2,25.21,45512.547851977884,21.7034,21.7034,21.6604,21.669,45512.5479
2011-11-28 14:00:00,25.2,25.25,25.2,25.23,69757.54997873245,21.6604,21.7034,21.6604,21.6862,69757.55
2011-11-28 14:05:00,25.24,25.29,25.22,25.28,41578.05189281157,21.6948,21.7378,21.6776,21.7292,41578.0519
2011-11-28 14:10:00,25.28,25.3,25.27,25.29,28285.835814547,21.7292,21.7464,21.7206,21.7378,28285.8358
2011-11-28 14:15:00,25.29,25.31,25.27,25.31,37005.52956188856,21.7378,21.755,21.7206,21.755,37005.5296
2011-11-28 14:20:00,25.32,25.33,25.27,25.28,42003.40280731604,21.7636,21.7722,21.7206,21.7292,42003.4028
2011-11-28 14:25:00,25.27,25.28,25.21,25.22,35835.814547001275,21.7206,21.7292,21.669,21.6776,35835.8145
2011-11-28 14:30:00,25.22,25.23,25.19,25.19,33390.04678860059,21.6776,21.6862,21.6518,21.6518,33390.0468
2011-11-28 14:35:00,25.19,25.19,25.11,25.14,57103.360272224585,21.6518,21.6518,21.5831,21.6089,57103.3603
2011-11-28 14:40:00,25.14,25.17,25.12,25.15,33496.38451722671,21.6089,21.6346,21.5917,21.6174,33496.3845
2011-11-28 14:45:00,25.15,25.18,25.13,25.16,38813.27094853254,21.6174,21.6432,21.6003,21.626,38813.2709
2011-11-28 14:50:00,25.16,25.17,25.1,25.12,58911.10165886857,21.626,21.6346,21.5745,21.5917,58911.1017
2011-11-28 14:55:00,25.13,25.16,25.12,25.14,51254.78519778818,21.6003,21.626,21.5917,21.6089,51254.7852
2011-11-28 15:00:00,25.14,25.17,25.14,25.17,37856.23139089749,21.6089,21.6346,21.6089,21.6346,37856.2314
2011-11-28 15:05:00,25.16,25.17,25.05,25.11,75606.12505316887,21.626,21.6346,21.5315,21.5831,75606.1251
2011-11-28 15:10:00,25.1,25.15,25.09,25.1,40089.32369204594,21.5745,21.6174,21.5659,21.5745,40089.3237
2011-11-28 15:15:00,25.09,25.09,25.01,25.09,61463.207145895365,21.5659,21.5659,21.4971,21.5659,61463.2071
2011-11-28 15:20:00,25.08,25.13,25.04,25.11,41897.06507868992,21.5573,21.6003,21.5229,21.5831,41897.0651
2011-11-28 15:25:00,25.11,25.11,25.03,25.04,70501.91407911527,21.5831,21.5831,21.5143,21.5229,70501.9141
2011-11-28 15:30:00,25.03,25.09,25.02,25.04,76882.17779668227,21.5143,21.5659,21.5057,21.5229,76882.1778
2011-11-28 15:35:00,25.04,25.14,25.04,25.08,67949.80859208848,21.5229,21.6089,21.5229,21.5573,67949.8086
2011-11-28 15:40:00,25.08,25.11,25.05,25.1,93151.8502764781,21.5573,21.5831,21.5315,21.5745,93151.8503
2011-11-28 15:45:00,25.1,25.17,25.06,25.15,200340.2807316036,21.5745,21.6346,21.5401,21.6174,200340.2807
2011-11-28 15:50:00,25.16,25.31,25.16,25.29,225010.6337728626,21.626,21.755,21.626,21.7378,225010.6338
2011-11-28 15:55:00,25.31,25.34,25.22,25.33,292854.104636325,21.755,21.7808,21.6776,21.7722,292854.1046
2011-11-29 09:30:00,25.41,25.41,25.26,25.28,20948.53253934496,21.8409,21.8409,21.712,21.7292,20948.5325
2011-11-29 09:35:00,25.24,25.31,25.17,25.25,14568.268821777969,21.6948,21.755,21.6346,21.7034,14568.2688
2011-11-29 09:40:00,25.26,25.41,25.26,25.39,19140.79115270098,21.712,21.8409,21.712,21.8237,19140.7912
2011-11-29 09:45:00,25.39,25.5,25.34,25.5,25202.041684389624,21.8237,21.9183,21.7808,21.9183,25202.0417
2011-11-29 09:50:00,25.48,25.53,25.42,25.52,23287.962569119525,21.9011,21.9441,21.8495,21.9355,23287.9626
2011-11-29 09:55:00,25.52,25.58,25.49,25.56,22437.260740110592,21.9355,21.9871,21.9097,21.9699,22437.2607
2011-11-29 10:00:00,25.59,25.73,25.44,25.46,67205.44449170565,21.9956,22.116,21.8667,21.8839,67205.4445
2011-11-29 10:05:00,25.46,25.55,25.43,25.55,93470.86346235644,21.8839,21.9613,21.8581,21.9613,93470.8635
2011-11-29 10:10:00,25.56,25.72,25.56,25.7,45618.885580604,21.9699,22.1074,21.9699,22.0902,45618.8856
2011-11-29 10:15:00,25.69,25.81,25.69,25.74,41259.03870693322,22.0816,22.1847,22.0816,22.1246,41259.0387
2011-11-29 10:20:00,25.73,25.79,25.69,25.74,24776.69076988516,22.116,22.1676,22.0816,22.1246,24776.6908
2011-11-29 10:25:00,25.73,25.76,25.72,25.73,24457.677584006808,22.116,22.1418,22.1074,22.116,24457.6776
2011-11-29 10:30:00,25.72,25.76,25.7,25.72,22543.59846873671,22.1074,22.1418,22.0902,22.1074,22543.5985
2011-11-29 10:35:00,25.72,25.73,25.7,25.72,22649.936197362826,22.1074,22.116,22.0902,22.1074,22649.9362
2011-11-29 10:40:00,25.72,25.8,25.72,25.78,28817.524457677584,22.1074,22.1761,22.1074,22.159,28817.5245
2011-11-29 10:45:00,25.78,25.79,25.76,25.76,40408.33687792429,22.159,22.1676,22.1418,22.1418,40408.3369
2011-11-29 10:50:00,25.77,25.8,25.76,25.78,18396.42705231816,22.1504,22.1761,22.1418,22.159,18396.4271
2011-11-29 10:55:00,25.78,25.79,25.73,25.78,32858.35814547001,22.159,22.1676,22.116,22.159,32858.3581
2011-11-29 11:00:00,25.79,25.8,25.72,25.73,44874.52148022119,22.1676,22.1761,22.1074,22.116,44874.5215
2011-11-29 11:05:00,25.74,25.75,25.64,25.7,104529.98723947255,22.1246,22.1332,22.0386,22.0902,104529.9872
2011-11-29 11:10:00,25.7,25.76,25.69,25.72,29880.90174393875,22.0902,22.1418,22.0816,22.1074,29880.9017
2011-11-29 11:15:00,25.72,25.77,25.71,25.76,305720.96980008506,22.1074,22.1504,22.0988,22.1418,305720.9698
2011-11-29 11:20:00,25.75,25.78,25.72,25.78,20842.194810718844,22.1332,22.159,22.1074,22.159,20842.1948
2011-11-29 11:25:00,25.78,25.87,25.78,25.87,48809.0174393875,22.159,22.2363,22.159,22.2363,48809.0174
2011-11-29 11:30:00,25.87,25.92,25.86,25.92,45406.21012335177,22.2363,22.2793,22.2277,22.2793,45406.2101
2011-11-29 11:35:00,25.92,26.0,25.92,25.93,67737.13313483624,22.2793,22.3481,22.2793,22.2879,67737.1331
2011-11-29 11:40:00,25.93,25.96,25.85,25.85,34347.08634623564,22.2879,22.3137,22.2191,22.2191,34347.0863
2011-11-29 11:45:00,25.84,25.87,25.84,25.87,18502.76478094428,22.2105,22.2363,22.2105,22.2363,18502.7648
2011-11-29 11:50:00,25.87,25.9,25.8,25.81,25308.37941301574,22.2363,22.2621,22.1761,22.1847,25308.3794
2011-11-29 11:55:00,25.81,25.87,25.81,25.87,32007.65631646108,22.1847,22.2363,22.1847,22.2363,32007.6563
2011-11-29 12:00:00,25.87,25.89,25.84,25.87,22224.58528285836,22.2363,22.2535,22.2105,22.2363,22224.5853
2011-11-29 12:05:00,25.87,25.96,25.86,25.96,28498.511271799234,22.2363,22.3137,22.2277,22.3137,28498.5113
2011-11-29 12:10:00,25.96,25.98,25.93,25.95,15950.659293917484,22.3137,22.3309,22.2879,22.3051,15950.6593
2011-11-29 12:15:00,25.96,25.99,25.94,25.96,21586.55891110166,22.3137,22.3395,22.2965,22.3137,21586.5589
2011-11-29 12:20:00,25.96,25.96,25.92,25.94,21905.57209698001,22.3137,22.3137,22.2793,22.2965,21905.5721
2011-11-29 12:25:00,25.94,26.02,25.94,26.02,23287.962569119525,22.2965,22.3652,22.2965,22.3652,23287.9626
2011-11-29 12:30:00,26.02,26.02,25.94,25.95,21692.896639727776,22.3652,22.3652,22.2965,22.3051,21692.8966
2011-11-29 12:35:00,25.95,25.99,25.93,25.94,20523.18162484049,22.3051,22.3395,22.2879,22.2965,20523.1816
2011-11-29 12:40:00,25.95,25.97,25.92,25.94,54125.90387069332,22.3051,22.3223,22.2793,22.2965,54125.9039
2011-11-29 12:45:00,25.93,25.95,25.88,25.91,23287.962569119525,22.2879,22.3051,22.2449,22.2707,23287.9626
2011-11-29 12:50:00,25.91,25.96,25.91,25.94,18715.440238196512,22.2707,22.3137,22.2707,22.2965,18715.4402
2011-11-29 12:55:00,25.93,25.94,25.89,25.93,71246.27817949808,22.2879,22.2965,22.2535,22.2879,71246.2782
2011-11-29 13:00:00,25.92,25.92,25.85,25.85,12228.838792003404,22.2793,22.2793,22.2191,22.2191,12228.8388
2011-11-29 13:05:00,25.85,25.85,25.77,25.78,23181.62484049341,22.2191,22.2191,22.1504,22.159,23181.6248
2011-11-29 13:10:00,25.79,25.87,25.78,25.86,19140.79115270098,22.1676,22.2363,22.159,22.2277,19140.7912
2011-11-29 13:15:00,25.86,25.87,25.84,25.85,14780.9442790302,22.2277,22.2363,22.2105,22.2191,14780.9443
2011-11-29 13:20:00,25.86,25.94,25.85,25.92,32858.35814547001,22.2277,22.2965,22.2191,22.2793,32858.3581
2011-11-29 13:25:00,25.92,25.96,25.92,25.94,14780.9442790302,22.2793,22.3137,22.2793,22.2965,14780.9443
2011-11-29 13:30:00,25.94,25.94,25.89,25.89,20310.50616758826,22.2965,22.2965,22.2535,22.2535,20310.5062
2011-11-29 13:35:00,25.88,25.95,25.87,25.94,30731.603572947683,22.2449,22.3051,22.2363,22.2965,30731.6036
2011-11-29 13:40:00,25.95,25.95,25.92,25.93,19672.47979583156,22.3051,22.3051,22.2793,22.2879,19672.4798
2011-11-29 13:45:00,25.93,25.93,25.84,25.84,28923.8621863037,22.2879,22.2879,22.2105,22.2105,28923.8622
2011-11-29 13:50:00,25.84,25.87,25.8,25.81,69970.22543598468,22.2105,22.2363,22.1761,22.1847,69970.2254
2011-11-29 13:55:00,25.81,25.81,25.78,25.79,129625.69119523608,22.1847,22.1847,22.159,22.1676,129625.6912
2011-11-29 14:00:00,25.78,25.85,25.74,25.84,38068.90684814972,22.159,22.2191,22.1246,22.2105,38068.9068
2011-11-29 14:05:00,25.83,25.83,25.8,25.8,20204.168438962144,22.2019,22.2019,22.1761,22.1761,20204.1684
2011-11-29 14:10:00,25.8,25.82,25.75,25.76,19885.155253083794,22.1761,22.1933,22.1332,22.1418,19885.1553
2011-11-29 14:15:00,25.77,25.78,25.7,25.76,31263.292216078265,22.1504,22.159,22.0902,22.1418,31263.2922
2011-11-29 14:20:00,25.76,25.8,25.75,25.8,24776.69076988516,22.1418,22.1761,22.1332,22.1761,24776.6908
2011-11-29 14:25:00,25.79,25.8,25.76,25.78,21161.2079965972,22.1676,22.1761,22.1418,22.159,21161.208
2011-11-29 14:30:00,25.78,25.85,25.78,25.83,32220.331773713315,22.159,22.2191,22.159,22.2019,32220.3318
2011-11-29 14:35:00,25.84,25.86,25.8,25.8,36792.85410463632,22.2105,22.2277,22.1761,22.1761,36792.8541
2011-11-29 14:40:00,25.8,25.83,25.8,25.82,59549.12803062527,22.1761,22.2019,22.1761,22.1933,59549.128
2011-11-29 14:45:00,25.81,25.82,25.78,25.78,27966.82262866865,22.1847,22.1933,22.159,22.159,27966.8226
2011-11-29 14:50:00,25.77,25.83,25.73,25.82,36154.827732879625,22.1504,22.2019,22.116,22.1933,36154.8277
2011-11-29 14:55:00,25.82,25.86,25.78,25.8,45618.885580604,22.1933,22.2277,22.159,22.1761,45618.8856
2011-11-29 15:00:00,25.8,25.84,25.79,25.84,43917.481922586136,22.1761,22.2105,22.1676,22.2105,43917.4819
2011-11-29 15:05:00,25.84,25.84,25.76,25.78,36367.50319013186,22.2105,22.2105,22.1418,22.159,36367.5032
2011-11-29 15:10:00,25.78,25.89,25.77,25.86,42747.76690769885,22.159,22.2535,22.1504,22.2277,42747.7669
2011-11-29 15:15:00,25.87,25.96,25.87,25.93,67099.10676307954,22.2363,22.3137,22.2363,22.2879,67099.1068
2011-11-29 15:20:00,25.92,25.93,25.87,25.89,32645.68268821778,22.2793,22.2879,22.2363,22.2535,32645.6827
2011-11-29 15:25:00,25.88,25.9,25.8,25.83,73798.38366652488,22.2449,22.2621,22.1761,22.2019,73798.3837
2011-11-29 15:30:00,25.83,25.89,25.82,25.87,55827.30752871119,22.2019,22.2535,22.1933,22.2363,55827.3075
2011-11-29 15:35:00,25.88,25.92,25.84,25.85,88792.00340280731,22.2449,22.2793,22.2105,22.2191,88792.0034
2011-11-29 15:40:00,25.86,25.89,25.83,25.86,68587.83496384518,22.2277,22.2535,22.2019,22.2277,68587.835
2011-11-29 15:45:00,25.86,25.91,25.85,25.88,63802.63717566993,22.2277,22.2707,22.2191,22.2449,63802.6372
2011-11-29 15:50:00,25.87,25.88,25.7,25.77,152275.6273925989,22.2363,22.2449,22.0902,22.1504,152275.6274
2011-11-29 15:55:00,25.76,25.79,25.74,25.75,131220.75712462782,22.1418,22.1676,22.1246,22.1332,131220.7571
2011-11-30 09:30:00,26.39,26.51,26.34,26.4,58804.76393024245,22.6833,22.7864,22.6403,22.6919,58804.7639
2011-11-30 09:35:00,26.4,26.48,26.3,26.33,35835.814547001275,22.6919,22.7606,22.6059,22.6317,35835.8145
2011-11-30 09:40:00,26.33,26.46,26.28,26.38,45618.885580604,22.6317,22.7434,22.5887,22.6747,45618.8856
2011-11-30 09:45:00,26.4,26.4,26.28,26.28,78051.89281156955,22.6919,22.6919,22.5887,22.5887,78051.8928
2011-11-30 09:50:00,26.29,26.33,26.24,26.32,35729.47681837516,22.5973,22.6317,22.5543,22.6231,35729.4768
2011-11-30 09:55:00,26.32,26.35,26.21,26.24,36154.827732879625,22.6231,22.6489,22.5286,22.5543,36154.8277
2011-11-30 10:00:00,26.25,26.33,26.25,26.28,36154.827732879625,22.5629,22.6317,22.5629,22.5887,36154.8277
2011-11-30 10:05:00,26.28,26.32,26.25,26.25,60080.81667375585,22.5887,22.6231,22.5629,22.5629,60080.8167
2011-11-30 10:10:00,26.24,26.28,26.18,26.28,45193.534666099535,22.5543,22.5887,22.5028,22.5887,45193.5347
2011-11-30 10:15:00,26.28,26.28,26.19,26.24,26797.10761378137,22.5887,22.5887,22.5114,22.5543,26797.1076
2011-11-30 10:20:00,26.23,26.27,26.19,26.27,30093.577201190983,22.5458,22.5801,22.5114,22.5801,30093.5772
2011-11-30 10:25:00,26.27,26.3,26.26,26.27,46575.92513823905,22.5801,22.6059,22.5715,22.5801,46575.9251
2011-11-30 10:30:00,26.27,26.29,26.23,26.26,35197.788175244576,22.5801,22.5973,22.5458,22.5715,35197.7882
2011-11-30 10:35:00,26.26,26.27,26.23,26.25,24351.33985538069,22.5715,22.5801,22.5458,22.5629,24351.3399
2011-11-30 10:40:00,26.25,26.27,26.22,26.25,30306.252658443216,22.5629,22.5801,22.5372,22.5629,30306.2527
2011-11-30 10:45:00,26.26,26.26,26.17,26.24,51999.149298171,22.5715,22.5715,22.4942,22.5543,51999.1493
2011-11-30 10:50:00,26.24,26.27,26.22,26.25,26159.08124202468,22.5543,22.5801,22.5372,22.5629,26159.0812
2011-11-30 10:55:00,26.26,26.27,26.21,26.27,21586.55891110166,22.5715,22.5801,22.5286,22.5801,21586.5589
2011-11-30 11:00:00,26.27,26.27,26.2,26.2,18715.440238196512,22.5801,22.5801,22.52,22.52,18715.4402
2011-11-30 11:05:00,26.21,26.21,26.13,26.15,57635.04891535517,22.5286,22.5286,22.4598,22.477,57635.0489
2011-11-30 11:10:00,26.14,26.19,26.12,26.14,33390.04678860059,22.4684,22.5114,22.4512,22.4684,33390.0468
2011-11-30 11:15:00,26.14,26.19,26.12,26.15,38600.59549128031,22.4684,22.5114,22.4512,22.477,38600.5955
2011-11-30 11:20:00,26.15,26.16,26.14,26.16,23075.28711186729,22.477,22.4856,22.4684,22.4856,23075.2871
2011-11-30 11:25:00,26.16,26.17,26.13,26.14,23500.63802637176,22.4856,22.4942,22.4598,22.4684,23500.638
2011-11-30 11:30:00,26.14,26.21,26.14,26.19,64227.9880901744,22.4684,22.5286,22.4684,22.5114,64227.9881
2011-11-30 11:35:00,26.19,26.21,26.14,26.17,28711.186729051467,22.5114,22.5286,22.4684,22.4942,28711.1867
2011-11-30 11:40:00,26.17,26.18,26.16,26.18,13717.566992769034,22.4942,22.5028,22.4856,22.5028,13717.567
2011-11-30 11:45:00,26.18,26.2,26.17,26.18,17333.049766056996,22.5028,22.52,22.4942,22.5028,17333.0498
2011-11-30 11:50:00,26.18,26.22,26.14,26.14,36154.827732879625,22.5028,22.5372,22.4684,22.4684,36154.8277
2011-11-30 11:55:00,26.15,26.15,26.13,26.15,29136.537643555934,22.477,22.477,22.4598,22.477,29136.5376
2011-11-30 12:00:00,26.15,26.16,26.1,26.1,19353.46660995321,22.477,22.4856,22.434,22.434,19353.4666
2011-11-30 12:05:00,26.1,26.11,26.09,26.11,11590.812420246704,22.434,22.4426,22.4254,22.4426,11590.8124
2011-11-30 12:10:00,26.11,26.11,26.1,26.11,7868.991918332625,22.4426,22.4426,22.434,22.4426,7868.9919
2011-11-30 12:15:00,26.11,26.12,26.1,26.11,13079.540621012336,22.4426,22.4512,22.434,22.4426,13079.5406
2011-11-30 12:20:00,26.1,26.14,26.1,26.13,22011.90982560613,22.434,22.4684,22.434,22.4598,22011.9098
2011-11-30 12:25:00,26.12,26.13,26.1,26.11,8507.018290089323,22.4512,22.4598,22.434,22.4426,8507.0183
2011-11-30 12:30:00,26.1,26.11,26.1,26.11,9251.38239047214,22.434,22.4426,22.434,22.4426,9251.3824
2011-11-30 12:35:00,26.11,26.11,26.1,26.11,9464.057847724373,22.4426,22.4426,22.434,22.4426,9464.0578
2011-11-30 12:40:00,26.1,26.11,26.1,26.11,38706.93321990642,22.434,22.4426,22.434,22.4426,38706.9332
2011-11-30 12:45:00,26.1,26.12,26.1,26.11,11271.799234368356,22.434,22.4512,22.434,22.4426,11271.7992
2011-11-30 12:50:00,26.11,26.12,26.1,26.11,20097.830710336028,22.4426,22.4512,22.434,22.4426,20097.8307
2011-11-30 12:55:00,26.11,26.12,26.1,26.12,13611.229264142918,22.4426,22.4512,22.434,22.4512,13611.2293
2011-11-30 13:00:00,26.11,26.14,26.11,26.13,12335.17652062952,22.4426,22.4684,22.4426,22.4598,12335.1765
2011-11-30 13:05:00,26.13,26.15,26.12,26.14,14355.593364525734,22.4598,22.477,22.4512,22.4684,14355.5934
2011-11-30 13:10:00,26.14,26.14,26.11,26.11,16376.010208421949,22.4684,22.4684,22.4426,22.4426,16376.0102
2011-11-30 13:15:00,26.11,26.13,26.1,26.11,27860.48490004253,22.4426,22.4598,22.434,22.4426,27860.4849
2011-11-30 13:20:00,26.11,26.12,26.1,26.11,9464.057847724373,22.4426,22.4512,22.434,22.4426,9464.0578
2011-11-30 13:25:00,26.11,26.11,26.07,26.07,16269.672479795832,22.4426,22.4426,22.4082,22.4082,16269.6725
2011-11-30 13:30:00,26.07,26.11,26.07,26.11,21373.883453849427,22.4082,22.4426,22.4082,22.4426,21373.8835
2011-11-30 13:35:00,26.11,26.11,26.09,26.09,26584.432156529136,22.4426,22.4426,22.4254,22.4254,26584.4322
2011-11-30 13:40:00,26.08,26.09,26.06,26.06,11271.799234368356,22.4168,22.4254,22.3996,22.3996,11271.7992
2011-11-30 13:45:00,26.06,26.08,26.03,26.03,39557.63504891536,22.3996,22.4168,22.3738,22.3738,39557.635
2011-11-30 13:50:00,26.04,26.04,25.99,26.02,54976.60569970225,22.3824,22.3824,22.3395,22.3652,54976.6057
2011-11-30 13:55:00,26.02,26.05,25.99,25.99,21905.57209698001,22.3652,22.391,22.3395,22.3395,21905.5721
2011-11-30 14:00:00,25.99,26.03,25.99,26.02,16801.361122926413,22.3395,22.3738,22.3395,22.3652,16801.3611
2011-11-30 14:05:00,26.02,26.03,25.98,25.98,21905.57209698001,22.3652,22.3738,22.3309,22.3309,21905.5721
2011-11-30 14:10:00,25.98,26.02,25.97,26.02,37430.880476393024,22.3309,22.3652,22.3223,22.3652,37430.8805
2011-11-30 14:15:00,26.02,26.03,26.0,26.01,27754.14717141641,22.3652,22.3738,22.3481,22.3567,27754.1472
2011-11-30 14:20:00,26.02,26.03,25.99,26.0,34347.08634623564,22.3652,22.3738,22.3395,22.3481,34347.0863
2011-11-30 14:25:00,26.01,26.05,26.0,26.05,27009.7830710336,22.3567,22.391,22.3481,22.391,27009.7831
2011-11-30 14:30:00,26.04,26.05,26.03,26.04,32007.65631646108,22.3824,22.391,22.3738,22.3824,32007.6563
2011-11-30 14:35:00,26.04,26.05,26.03,26.03,42960.442364951086,22.3824,22.391,22.3738,22.3738,42960.4424
2011-11-30 14:40:00,26.02,26.03,25.99,25.99,21054.87026797108,22.3652,22.3738,22.3395,22.3395,21054.8703
2011-11-30 14:45:00,25.99,26.0,25.96,25.96,47958.315610378566,22.3395,22.3481,22.3137,22.3137,47958.3156
2011-11-30 14:50:00,25.96,26.0,25.95,26.0,31688.64313058273,22.3137,22.3481,22.3051,22.3481,31688.6431
2011-11-30 14:55:00,26.0,26.05,25.97,26.05,66142.06720544449,22.3481,22.391,22.3223,22.391,66142.0672
2011-11-30 15:00:00,26.04,26.05,26.0,26.03,71671.62909400255,22.3824,22.391,22.3481,22.3738,71671.6291
2011-11-30 15:05:00,26.03,26.06,26.02,26.06,96129.30667800936,22.3738,22.3996,22.3652,22.3996,96129.3067
2011-11-30 15:10:00,26.06,26.1,26.04,26.05,98787.74989366229,22.3996,22.434,22.3824,22.391,98787.7499
2011-11-30 15:15:00,26.05,26.07,26.03,26.05,71458.95363675032,22.391,22.4082,22.3738,22.391,71458.9536
2011-11-30 15:20:00,26.04,26.07,26.01,26.01,78689.91918332624,22.3824,22.4082,22.3567,22.3567,78689.9192
2011-11-30 15:25:00,26.02,26.06,26.02,26.05,108145.47001276052,22.3652,22.3996,22.3652,22.391,108145.47
2011-11-30 15:30:00,26.04,26.06,26.01,26.03,86027.22245852828,22.3824,22.3996,22.3567,22.3738,86027.2225
2011-11-30 15:35:00,26.03,26.04,26.0,26.0,62420.246703530414,22.3738,22.3824,22.3481,22.3481,62420.2467
2011-11-30 15:40:00,26.0,26.06,25.99,26.03,169821.35261590814,22.3481,22.3996,22.3395,22.3738,169821.3526
2011-11-30 15:45:00,26.03,26.06,25.97,26.02,140897.49042960443,22.3738,22.3996,22.3223,22.3652,140897.4904
2011-11-30 15:50:00,26.02,26.27,26.01,26.13,383347.5116971502,22.3652,22.5801,22.3567,22.4598,383347.5117
2011-11-30 15:55:00,26.13,26.21,26.11,26.15,472245.8528285836,22.4598,22.5286,22.4426,22.477,472245.8528
2011-12-01 09:30:00,26.31,26.33,26.11,26.33,53168.86431305827,22.6145,22.6317,22.4426,22.6317,53168.8643
2011-12-01 09:35:00,26.32,26.5,26.32,26.43,43917.481922586136,22.6231,22.7778,22.6231,22.7177,43917.4819
2011-12-01 09:40:00,26.43,26.48,26.43,26.45,62313.9089749043,22.7177,22.7606,22.7177,22.7349,62313.909
2011-12-01 09:45:00,26.45,26.5,26.45,26.48,100914.5044661846,22.7349,22.7778,22.7349,22.7606,100914.5045
2011-12-01 09:50:00,26.48,26.64,26.46,26.64,61888.55806039983,22.7606,22.8982,22.7434,22.8982,61888.5581
2011-12-01 09:55:00,26.63,26.79,26.63,26.75,66673.75584857508,22.8896,23.0271,22.8896,22.9927,66673.7558
2011-12-01 10:00:00,26.74,26.8,26.66,26.73,71777.96682262867,22.9841,23.0357,22.9154,22.9755,71777.9668
2011-12-01 10:05:00,26.72,26.72,26.59,26.63,38813.27094853254,22.9669,22.9669,22.8552,22.8896,38813.2709
2011-12-01 10:10:00,26.62,26.63,26.55,26.55,57103.360272224585,22.881,22.8896,22.8208,22.8208,57103.3603
2011-12-01 10:15:00,26.55,26.56,26.42,26.42,74755.42322415994,22.8208,22.8294,22.7091,22.7091,74755.4232
2011-12-01 10:20:00,26.42,26.43,26.38,26.39,61569.54487452148,22.7091,22.7177,22.6747,22.6833,61569.5449
2011-12-01 10:25:00,26.39,26.44,26.37,26.42,69863.88770735858,22.6833,22.7263,22.6661,22.7091,69863.8877
2011-12-01 10:30:00,26.42,26.45,26.35,26.45,46256.9119523607,22.7091,22.7349,22.6489,22.7349,46256.912
2011-12-01 10:35:00,26.45,26.47,26.34,26.35,114313.0582730753,22.7349,22.752,22.6403,22.6489,114313.0583
2011-12-01 10:40:00,26.34,26.43,26.32,26.43,22011.90982560613,22.6403,22.7177,22.6231,22.7177,22011.9098
2011-12-01 10:45:00,26.43,26.43,26.24,26.25,95278.60484900045,22.7177,22.7177,22.5543,22.5629,95278.6048
2011-12-01 10:50:00,26.25,26.27,26.23,26.24,33390.04678860059,22.5629,22.5801,22.5458,22.5543,33390.0468
2011-12-01 10:55:00,26.24,26.29,26.23,26.27,26797.10761378137,22.5543,22.5973,22.5458,22.5801,26797.1076
2011-12-01 11:00:00,26.27,26.28,26.25,26.27,41897.06507868992,22.5801,22.5887,22.5629,22.5801,41897.0651
2011-12-01 11:05:00,26.28,26.33,26.28,26.28,44555.50829434284,22.5887,22.6317,22.5887,22.5887,44555.5083
2011-12-01 11:10:00,26.28,26.29,26.21,26.22,50085.0701829009,22.5887,22.5973,22.5286,22.5372,50085.0702
2011-12-01 11:15:00,26.23,26.25,26.2,26.23,37962.56911952361,22.5458,22.5629,22.52,22.5458,37962.5691
2011-12-01 11:20:00,26.23,26.24,26.21,26.23,52105.48702679711,22.5458,22.5543,22.5286,22.5458,52105.487
2011-12-01 11:25:00,26.23,26.25,26.21,26.23,32858.35814547001,22.5458,22.5629,22.5286,22.5458,32858.3581
2011-12-01 11:30:00,26.22,26.24,26.17,26.22,40408.33687792429,22.5372,22.5543,22.4942,22.5372,40408.3369
2011-12-01 11:35:00,26.22,26.26,26.18,26.25,47426.62696724798,22.5372,22.5715,22.5028,22.5629,47426.627
2011-12-01 11:40:00,26.25,26.27,26.22,26.25,55720.96980008507,22.5629,22.5801,22.5372,22.5629,55720.9698
2011-12-01 11:45:00,26.25,26.26,26.22,26.23,35197.788175244576,22.5629,22.5715,22.5372,22.5458,35197.7882
2011-12-01 11:50:00,26.22,26.29,26.22,26.27,46150.57422373458,22.5372,22.5973,22.5372,22.5801,46150.5742
2011-12-01 11:55:00,26.27,26.3,26.26,26.28,27009.7830710336,22.5801,22.6059,22.5715,22.5887,27009.7831
2011-12-01 12:00:00,26.29,26.29,26.26,26.27,25946.40578477244,22.5973,22.5973,22.5715,22.5801,25946.4058
2011-12-01 12:05:00,26.27,26.33,26.27,26.3,24670.35304125904,22.5801,22.6317,22.5801,22.6059,24670.353
2011-12-01 12:10:00,26.31,26.33,26.29,26.3,28711.186729051467,22.6145,22.6317,22.5973,22.6059,28711.1867
2011-12-01 12:15:00,26.3,26.3,26.23,26.26,18502.76478094428,22.6059,22.6059,22.5458,22.5715,18502.7648
2011-12-01 12:20:00,26.27,26.28,26.24,26.28,19991.49298170991,22.5801,22.5887,22.5543,22.5887,19991.493
2011-12-01 12:25:00,26.28,26.3,26.27,26.29,15631.646108039133,22.5887,22.6059,22.5801,22.5973,15631.6461
2011-12-01 12:30:00,26.29,26.29,26.25,26.26,18609.102509570395,22.5973,22.5973,22.5629,22.5715,18609.1025
2011-12-01 12:35:00,26.27,26.27,26.21,26.23,15737.98383666525,22.5801,22.5801,22.5286,22.5458,15737.9838
2011-12-01 12:40:00,26.24,26.25,26.17,26.18,22011.90982560613,22.5543,22.5629,22.4942,22.5028,22011.9098
2011-12-01 12:45:00,26.19,26.22,26.17,26.21,16482.347937048064,22.5114,22.5372,22.4942,22.5286,16482.3479
2011-12-01 12:50:00,26.22,26.28,26.21,26.25,46788.60059549128,22.5372,22.5887,22.5286,22.5629,46788.6006
2011-12-01 12:55:00,26.25,26.25,26.17,26.21,16907.69885155253,22.5629,22.5629,22.4942,22.5286,16907.6989
2011-12-01 13:00:00,26.21,26.26,26.2,26.23,19566.142067205445,22.5286,22.5715,22.52,22.5458,19566.1421
2011-12-01 13:05:00,26.24,26.26,26.23,26.26,8081.667375584858,22.5543,22.5715,22.5458,22.5715,8081.6674
2011-12-01 13:10:00,26.25,26.29,26.25,26.28,14036.580178647384,22.5629,22.5973,22.5629,22.5887,14036.5802
2011-12-01 13:15:00,26.28,26.32,26.28,26.32,12866.865163760103,22.5887,22.6231,22.5887,22.6231,12866.8652
2011-12-01 13:20:00,26.31,26.34,26.31,26.34,15418.9706507869,22.6145,22.6403,22.6145,22.6403,15418.9707
2011-12-01 13:25:00,26.34,26.34,26.33,26.33,15312.632922160785,22.6403,22.6403,22.6317,22.6317,15312.6329
2011-12-01 13:30:00,26.33,26.35,26.28,26.29,82411.73968524033,22.6317,22.6489,22.5887,22.5973,82411.7397
2011-12-01 13:35:00,26.3,26.31,26.28,26.31,52849.85112717993,22.6059,22.6145,22.5887,22.6145,52849.8511
2011-12-01 13:40:00,26.31,26.34,26.31,26.33,33177.37133134836,22.6145,22.6403,22.6145,22.6317,33177.3713
2011-12-01 13:45:00,26.33,26.34,26.33,26.34,11590.812420246704,22.6317,22.6403,22.6317,22.6403,11590.8124
2011-12-01 13:50:00,26.34,26.34,26.33,26.34,51680.13611229265,22.6403,22.6403,22.6317,22.6403,51680.1361
2011-12-01 13:55:00,26.34,26.41,26.33,26.4,66567.41811994895,22.6403,22.7005,22.6317,22.6919,66567.4181
2011-12-01 14:00:00,26.41,26.41,26.38,26.38,52956.188855806045,22.7005,22.7005,22.6747,22.6747,52956.1889
2011-12-01 14:05:00,26.37,26.38,26.31,26.32,39982.98596341982,22.6661,22.6747,22.6145,22.6231,39982.986
2011-12-01 14:10:00,26.33,26.35,26.32,26.33,30944.27903019992,22.6317,22.6489,22.6231,22.6317,30944.279
2011-12-01 14:15:00,26.33,26.33,26.29,26.29,18077.41386643981,22.6317,22.6317,22.5973,22.5973,18077.4139
2011-12-01 14:20:00,26.29,26.34,26.29,26.33,29987.239472564863,22.5973,22.6403,22.5973,22.6317,29987.2395
2011-12-01 14:25:00,26.33,26.35,26.32,26.33,26159.08124202468,22.6317,22.6489,22.6231,22.6317,26159.0812
2011-12-01 14:30:00,26.34,26.34,26.29,26.3,17120.374308804763,22.6403,22.6403,22.5973,22.6059,17120.3743
2011-12-01 14:35:00,26.31,26.33,26.31,26.32,10208.421948107189,22.6145,22.6317,22.6145,22.6231,10208.4219
2011-12-01 14:40:00,26.33,26.34,26.31,26.32,17758.400680561463,22.6317,22.6403,22.6145,22.6231,17758.4007
2011-12-01 14:45:00,26.33,26.42,26.33,26.39,41365.37643555934,22.6317,22.7091,22.6317,22.6833,41365.3764
2011-12-01 14:50:00,26.39,26.41,26.38,26.41,30199.9149298171,22.6833,22.7005,22.6747,22.7005,30199.9149
2011-12-01 14:55:00,26.41,26.43,26.38,26.39,44874.52148022119,22.7005,22.7177,22.6747,22.6833,44874.5215
2011-12-01 15:00:00,26.39,26.41,26.39,26.4,30199.9149298171,22.6833,22.7005,22.6833,22.6919,30199.9149
2011-12-01 15:05:00,26.39,26.4,26.3,26.31,35197.788175244576,22.6833,22.6919,22.6059,22.6145,35197.7882
2011-12-01 15:10:00,26.32,26.35,26.32,26.35,67205.44449170565,22.6231,22.6489,22.6231,22.6489,67205.4445
2011-12-01 15:15:00,26.35,26.37,26.34,26.36,23287.962569119525,22.6489,22.6661,22.6403,22.6575,23287.9626
2011-12-01 15:20:00,26.36,26.39,26.34,26.38,34985.11271799234,22.6575,22.6833,22.6403,22.6747,34985.1127
2011-12-01 15:25:00,26.39,26.46,26.38,26.46,42854.10463632497,22.6833,22.7434,22.6747,22.7434,42854.1046
2011-12-01 15:30:00,26.46,26.47,26.4,26.42,54444.91705657167,22.7434,22.752,22.6919,22.7091,54444.9171
2011-12-01 15:35:00,26.42,26.45,26.37,26.37,70927.26499361974,22.7091,22.7349,22.6661,22.6661,70927.265
2011-12-01 15:40:00,26.37,26.4,26.35,26.36,55189.28115695449,22.6661,22.6919,22.6489,22.6575,55189.2812
2011-12-01 15:45:00,26.36,26.38,26.32,26.36,91982.1352615908,22.6575,22.6747,22.6231,22.6575,91982.1353
2011-12-01 15:50:00,26.36,26.37,26.34,26.35,77307.52871118674,22.6575,22.6661,22.6403,22.6489,77307.5287
2011-12-01 15:55:00,26.35,26.36,26.33,26.36,118672.90514674608,22.6489,22.6575,22.6317,22.6575,118672.9051
2011-12-02 09:30:00,26.51,26.67,26.47,26.59,52530.83794130158,22.7864,22.9239,22.752,22.8552,52530.8379
2011-12-02 09:35:00,26.53,26.67,26.53,26.61,15631.646108039133,22.8036,22.9239,22.8036,22.8724,15631.6461
2011-12-02 09:40:00,26.6,26.61,26.49,26.52,28604.84900042535,22.8638,22.8724,22.7692,22.795,28604.849
2011-12-02 09:45:00,26.53,26.66,26.53,26.59,29030.199914929817,22.8036,22.9154,22.8036,22.8552,29030.1999
2011-12-02 09:50:00,26.59,26.69,26.58,26.69,32539.344959591665,22.8552,22.9411,22.8466,22.9411,32539.345
2011-12-02 09:55:00,26.67,26.74,26.65,26.74,12760.527435133989,22.9239,22.9841,22.9068,22.9841,12760.5274
2011-12-02 10:00:00,26.74,26.81,26.71,26.8,41152.700978307104,22.9841,23.0443,22.9583,23.0357,41152.701
2011-12-02 10:05:00,26.8,26.89,26.8,26.81,85920.88472990217,23.0357,23.113,23.0357,23.0443,85920.8847
2011-12-02 10:10:00,26.8,26.93,26.77,26.89,35410.46363249681,23.0357,23.1474,23.0099,23.113,35410.4636
2011-12-02 10:15:00,26.89,26.99,26.89,26.98,35304.12590387069,23.113,23.199,23.113,23.1904,35304.1259
2011-12-02 10:20:00,26.99,27.03,26.98,27.0,25202.041684389624,23.199,23.2334,23.1904,23.2076,25202.0417
2011-12-02 10:25:00,26.99,27.06,26.99,27.06,52637.175669927696,23.199,23.2592,23.199,23.2592,52637.1757
2011-12-02 10:30:00,27.06,27.07,27.03,27.04,26159.08124202468,23.2592,23.2678,23.2334,23.242,26159.0812
2011-12-02 10:35:00,27.04,27.08,27.03,27.06,49021.69289663973,23.242,23.2764,23.2334,23.2592,49021.6929
2011-12-02 10:40:00,27.06,27.06,26.96,26.98,84751.1697150149,23.2592,23.2592,23.1732,23.1904,84751.1697
2011-12-02 10:45:00,26.98,26.99,26.9,26.9,48277.32879625692,23.1904,23.199,23.1216,23.1216,48277.3288
2011-12-02 10:50:00,26.9,26.9,26.86,26.9,61888.55806039983,23.1216,23.1216,23.0873,23.1216,61888.5581
2011-12-02 10:55:00,26.9,26.94,26.9,26.93,119523.606975755,23.1216,23.156,23.1216,23.1474,119523.607
2011-12-02 11:00:00,26.92,26.97,26.89,26.9,71246.27817949808,23.1388,23.1818,23.113,23.1216,71246.2782
2011-12-02 11:05:00,26.9,26.9,26.84,26.85,56252.65844321565,23.1216,23.1216,23.0701,23.0787,56252.6584
2011-12-02 11:10:00,26.85,26.88,26.79,26.79,74223.73458102935,23.0787,23.1045,23.0271,23.0271,74223.7346
2011-12-02 11:15:00,26.8,26.8,26.72,26.74,81667.37558485751,23.0357,23.0357,22.9669,22.9841,81667.3756
2011-12-02 11:20:00,26.74,26.77,26.72,26.75,46469.58740961293,22.9841,23.0099,22.9669,22.9927,46469.5874
2011-12-02 11:25:00,26.75,26.76,26.7,26.74,42535.09145044662,22.9927,23.0013,22.9497,22.9841,42535.0915
2011-12-02 11:30:00,26.75,26.77,26.69,26.69,85389.19608677158,22.9927,23.0099,22.9411,22.9411,85389.1961
2011-12-02 11:35:00,26.7,26.72,26.64,26.72,43811.14419396002,22.9497,22.9669,22.8982,22.9669,43811.1442
2011-12-02 11:40:00,26.72,26.73,26.66,26.68,38387.92003402807,22.9669,22.9755,22.9154,22.9325,38387.92
2011-12-02 11:45:00,26.69,26.74,26.69,26.73,45299.87239472565,22.9411,22.9841,22.9411,22.9755,45299.8724
2011-12-02 11:50:00,26.73,26.82,26.73,26.81,40621.01233517652,22.9755,23.0529,22.9755,23.0443,40621.0123
2011-12-02 11:55:00,26.81,26.82,26.77,26.79,28498.511271799234,23.0443,23.0529,23.0099,23.0271,28498.5113
2011-12-02 12:00:00,26.79,26.82,26.74,26.8,116758.82603147595,23.0271,23.0529,22.9841,23.0357,116758.826
2011-12-02 12:05:00,26.8,26.9,26.8,26.88,54657.5925138239,23.0357,23.1216,23.0357,23.1045,54657.5925
2011-12-02 12:10:00,26.88,26.9,26.84,26.84,16163.334751169716,23.1045,23.1216,23.0701,23.0701,16163.3348
2011-12-02 12:15:00,26.84,26.87,26.81,26.85,37856.23139089749,23.0701,23.0959,23.0443,23.0787,37856.2314
2011-12-02 12:20:00,26.86,26.92,26.85,26.91,35410.46363249681,23.0873,23.1388,23.0787,23.1302,35410.4636
2011-12-02 12:25:00,26.91,26.96,26.91,26.94,40301.99914929817,23.1302,23.1732,23.1302,23.156,40301.9991
2011-12-02 12:30:00,26.94,26.97,26.94,26.96,32113.9940450872,23.156,23.1818,23.156,23.1732,32113.994
2011-12-02 12:35:00,26.97,26.99,26.93,26.99,27754.14717141641,23.1818,23.199,23.1474,23.199,27754.1472
2011-12-02 12:40:00,26.99,27.0,26.94,26.95,17333.049766056996,23.199,23.2076,23.156,23.1646,17333.0498
2011-12-02 12:45:00,26.94,27.02,26.94,27.01,20204.168438962144,23.156,23.2248,23.156,23.2162,20204.1684
2011-12-02 12:50:00,27.01,27.05,26.97,27.05,13398.553806890684,23.2162,23.2506,23.1818,23.2506,13398.5538
2011-12-02 12:55:00,27.04,27.05,27.02,27.05,19991.49298170991,23.242,23.2506,23.2248,23.2506,19991.493
2011-12-02 13:00:00,27.04,27.08,27.04,27.06,24351.33985538069,23.242,23.2764,23.242,23.2592,24351.3399
2011-12-02 13:05:00,27.07,27.08,27.02,27.03,19566.142067205445,23.2678,23.2764,23.2248,23.2334,19566.1421
2011-12-02 13:10:00,27.03,27.06,27.02,27.02,9995.746490854955,23.2334,23.2592,23.2248,23.2248,9995.7465
2011-12-02 13:15:00,27.01,27.06,27.01,27.05,7230.965546575925,23.2162,23.2592,23.2162,23.2506,7230.9655
2011-12-02 13:20:00,27.06,27.08,27.04,27.07,19140.79115270098,23.2592,23.2764,23.242,23.2678,19140.7912
2011-12-02 13:25:00,27.06,27.06,27.0,27.0,14568.268821777969,23.2592,23.2592,23.2076,23.2076,14568.2688
2011-12-02 13:30:00,27.0,27.06,26.99,27.03,92832.83709059974,23.2076,23.2592,23.199,23.2334,92832.8371
2011-12-02 13:35:00,27.03,27.06,27.03,27.03,21692.896639727776,23.2334,23.2592,23.2334,23.2334,21692.8966
2011-12-02 13:40:00,27.04,27.07,27.04,27.05,11059.12377711612,23.242,23.2678,23.242,23.2506,11059.1238
2011-12-02 13:45:00,27.05,27.16,27.05,27.13,88898.34113143344,23.2506,23.3451,23.2506,23.3193,88898.3411
2011-12-02 13:50:00,27.13,27.15,27.12,27.12,44874.52148022119,23.3193,23.3365,23.3107,23.3107,44874.5215
2011-12-02 13:55:00,27.13,27.15,27.12,27.13,36048.49000425351,23.3193,23.3365,23.3107,23.3193,36048.49
2011-12-02 14:00:00,27.13,27.13,27.09,27.09,56784.34708634624,23.3193,23.3193,23.285,23.285,56784.3471
2011-12-02 14:05:00,27.08,27.13,27.06,27.13,110378.56231390896,23.2764,23.3193,23.2592,23.3193,110378.5623
2011-12-02 14:10:00,27.12,27.13,27.07,27.07,64227.9880901744,23.3107,23.3193,23.2678,23.2678,64227.9881
2011-12-02 14:15:00,27.08,27.08,27.04,27.06,87303.27520204168,23.2764,23.2764,23.242,23.2592,87303.2752
2011-12-02 14:20:00,27.06,27.06,27.02,27.04,43917.481922586136,23.2592,23.2592,23.2248,23.242,43917.4819
2011-12-02 14:25:00,27.03,27.03,26.96,26.96,91025.09570395575,23.2334,23.2334,23.1732,23.1732,91025.0957
2011-12-02 14:30:00,26.96,26.99,26.94,26.96,32433.007230965548,23.1732,23.199,23.156,23.1732,32433.0072
2011-12-02 14:35:00,26.95,26.96,26.94,26.95,6699.276903445342,23.1646,23.1732,23.156,23.1646,6699.2769
2011-12-02 14:40:00,26.96,26.98,26.9,26.93,49021.69289663973,23.1732,23.1904,23.1216,23.1474,49021.6929
2011-12-02 14:45:00,26.93,26.93,26.85,26.86,49128.03062526585,23.1474,23.1474,23.0787,23.0873,49128.0306
2011-12-02 14:50:00,26.86,26.86,26.78,26.79,61675.8826031476,23.0873,23.0873,23.0185,23.0271,61675.8826
2011-12-02 14:55:00,26.79,26.83,26.76,26.76,44661.84602296895,23.0271,23.0615,23.0013,23.0013,44661.846
2011-12-02 15:00:00,26.78,26.78,26.73,26.75,65610.37856231391,23.0185,23.0185,22.9755,22.9927,65610.3786
2011-12-02 15:05:00,26.74,26.75,26.71,26.72,27754.14717141641,22.9841,22.9927,22.9583,22.9669,27754.1472
2011-12-02 15:10:00,26.71,26.75,26.71,26.72,32858.35814547001,22.9583,22.9927,22.9583,22.9669,32858.3581
2011-12-02 15:15:00,26.72,26.73,26.68,26.68,28498.511271799234,22.9669,22.9755,22.9325,22.9325,28498.5113
2011-12-02 15:20:00,26.68,26.72,26.67,26.72,34878.774989366226,22.9325,22.9669,22.9239,22.9669,34878.775
2011-12-02 15:25:00,26.71,26.72,26.67,26.7,42322.41599319439,22.9583,22.9669,22.9239,22.9497,42322.416
2011-12-02 15:30:00,26.71,26.71,26.63,26.64,69757.54997873245,22.9583,22.9583,22.8896,22.8982,69757.55
2011-12-02 15:35:00,26.64,26.66,26.59,26.59,196512.1225010634,22.8982,22.9154,22.8552,22.8552,196512.1225
2011-12-02 15:40:00,26.59,26.59,26.43,26.44,169715.014887282,22.8552,22.8552,22.7177,22.7263,169715.0149
2011-12-02 15:45:00,26.44,26.46,26.38,26.44,143236.920459379,22.7263,22.7434,22.6747,22.7263,143236.9205
2011-12-02 15:50:00,26.43,26.44,26.38,26.42,145789.0259464058,22.7177,22.7263,22.6747,22.7091,145789.0259
2011-12-02 15:55:00,26.43,26.46,26.42,26.43,210442.36495108463,22.7177,22.7434,22.7091,22.7177,210442.365
2011-12-05 09:30:00,26.83,26.94,26.6,26.74,101871.54402381966,23.0615,23.156,22.8638,22.9841,101871.544
2011-12-05 09:35:00,26.76,26.83,26.62,26.62,25521.054870267973,23.0013,23.0615,22.881,22.881,25521.0549
2011-12-05 09:40:00,26.64,26.7,26.56,26.69,35197.788175244576,22.8982,22.9497,22.8294,22.9411,35197.7882
2011-12-05 09:45:00,26.68,26.76,26.65,26.66,159400.2552105487,22.9325,23.0013,22.9068,22.9154,159400.2552
2011-12-05 09:50:00,26.66,26.75,26.63,26.74,28817.524457677584,22.9154,22.9927,22.8896,22.9841,28817.5245
2011-12-05 09:55:00,26.74,26.88,26.74,26.88,25521.054870267973,22.9841,23.1045,22.9841,23.1045,25521.0549
2011-12-05 10:00:00,26.88,26.9,26.75,26.9,79859.63419821353,23.1045,23.1216,22.9927,23.1216,79859.6342
2011-12-05 10:05:00,26.9,26.96,26.82,26.95,72203.31773713314,23.1216,23.1732,23.0529,23.1646,72203.3177
2011-12-05 10:10:00,26.96,27.06,26.96,26.98,70076.56316461081,23.1732,23.2592,23.1732,23.1904,70076.5632
2011-12-05 10:15:00,26.98,26.98,26.91,26.91,38387.92003402807,23.1904,23.1904,23.1302,23.1302,38387.92
2011-12-05 10:20:00,26.9,26.9,26.87,26.9,27328.79625691195,23.1216,23.1216,23.0959,23.1216,27328.7963
2011-12-05 10:25:00,26.9,26.96,26.87,26.94,32326.66950233943,23.1216,23.1732,23.0959,23.156,32326.6695
2011-12-05 10:30:00,26.94,26.94,26.9,26.9,72522.33092301148,23.156,23.156,23.1216,23.1216,72522.3309
2011-12-05 10:35:00,26.9,27.01,26.89,27.0,49447.0438111442,23.1216,23.2162,23.113,23.2076,49447.0438
2011-12-05 10:40:00,27.0,27.06,26.97,26.99,39557.63504891536,23.2076,23.2592,23.1818,23.199,39557.635
2011-12-05 10:45:00,26.98,27.05,26.97,27.05,13611.229264142918,23.1904,23.2506,23.1818,23.2506,13611.2293
2011-12-05 10:50:00,27.04,27.1,27.04,27.08,38494.25776265419,23.242,23.2936,23.242,23.2764,38494.2578
2011-12-05 10:55:00,27.08,27.08,27.02,27.06,24776.69076988516,23.2764,23.2764,23.2248,23.2592,24776.6908
2011-12-05 11:00:00,27.06,27.1,27.06,27.1,18290.08932369205,23.2592,23.2936,23.2592,23.2936,18290.0893
2011-12-05 11:05:00,27.1,27.16,27.08,27.13,30199.9149298171,23.2936,23.3451,23.2764,23.3193,30199.9149
2011-12-05 11:10:00,27.12,27.2,27.12,27.2,61250.53168864313,23.3107,23.3795,23.3107,23.3795,61250.5317
2011-12-05 11:15:00,27.2,27.27,27.2,27.26,69757.54997873245,23.3795,23.4397,23.3795,23.4311,69757.55
2011-12-05 11:20:00,27.26,27.26,27.25,27.26,28923.8621863037,23.4311,23.4311,23.4225,23.4311,28923.8622
2011-12-05 11:25:00,27.26,27.3,27.25,27.29,114419.3960017014,23.4311,23.4655,23.4225,23.4569,114419.396
2011-12-05 11:30:00,27.3,27.31,27.18,27.19,44768.18375159507,23.4655,23.4741,23.3623,23.3709,44768.1838
2011-12-05 11:35:00,27.19,27.21,27.18,27.2,17014.036580178647,23.3709,23.3881,23.3623,23.3795,17014.0366
2011-12-05 11:40:00,27.19,27.2,27.19,27.2,5742.237345810294,23.3709,23.3795,23.3709,23.3795,5742.2373
2011-12-05 11:45:00,27.2,27.28,27.2,27.27,49447.0438111442,23.3795,23.4483,23.3795,23.4397,49447.0438
2011-12-05 11:50:00,27.26,27.3,27.25,27.3,22330.92301148448,23.4311,23.4655,23.4225,23.4655,22330.923
2011-12-05 11:55:00,27.29,27.29,27.27,27.28,12228.838792003404,23.4569,23.4569,23.4397,23.4483,12228.8388
2011-12-05 12:00:00,27.27,27.29,27.24,27.27,25202.041684389624,23.4397,23.4569,23.4139,23.4397,25202.0417
2011-12-05 12:05:00,27.27,27.35,27.27,27.33,22649.936197362826,23.4397,23.5084,23.4397,23.4912,22649.9362
2011-12-05 12:10:00,27.34,27.4,27.34,27.38,92620.16163334752,23.4998,23.5514,23.4998,23.5342,92620.1616
2011-12-05 12:15:00,27.37,27.39,27.37,27.38,19991.49298170991,23.5256,23.5428,23.5256,23.5342,19991.493
2011-12-05 12:20:00,27.39,27.4,27.37,27.39,14780.9442790302,23.5428,23.5514,23.5256,23.5428,14780.9443
2011-12-05 12:25:00,27.4,27.4,27.38,27.4,17226.71203743088,23.5514,23.5514,23.5342,23.5514,17226.712
2011-12-05 12:30:00,27.38,27.46,27.38,27.44,49978.73245427478,23.5342,23.603,23.5342,23.5858,49978.7325
2011-12-05 12:35:00,27.44,27.48,27.44,27.47,27116.12079965972,23.5858,23.6202,23.5858,23.6116,27116.1208
2011-12-05 12:40:00,27.46,27.52,27.46,27.5,29242.87537218205,23.603,23.6546,23.603,23.6374,29242.8754
2011-12-05 12:45:00,27.5,27.52,27.49,27.52,17652.062951935346,23.6374,23.6546,23.6288,23.6546,17652.063
2011-12-05 12:50:00,27.53,27.54,27.5,27.54,18290.08932369205,23.6632,23.6717,23.6374,23.6717,18290.0893
2011-12-05 12:55:00,27.54,27.58,27.53,27.55,23181.62484049341,23.6717,23.7061,23.6632,23.6803,23181.6248
2011-12-05 13:00:00,27.55,27.55,27.5,27.5,51892.81156954488,23.6803,23.6803,23.6374,23.6374,51892.8116
2011-12-05 13:05:00,27.51,27.51,27.45,27.46,56890.68481497235,23.646,23.646,23.5944,23.603,56890.6848
2011-12-05 13:10:00,27.45,27.47,27.44,27.46,25521.054870267973,23.5944,23.6116,23.5858,23.603,25521.0549
2011-12-05 13:15:00,27.45,27.45,27.44,27.44,5529.561888558061,23.5944,23.5944,23.5858,23.5858,5529.5619
2011-12-05 13:20:00,27.44,27.45,27.4,27.4,41046.36324968099,23.5858,23.5944,23.5514,23.5514,41046.3632
2011-12-05 13:25:00,27.41,27.45,27.41,27.45,8400.680561463207,23.56,23.5944,23.56,23.5944,8400.6806
2011-12-05 13:30:00,27.44,27.45,27.43,27.45,12228.838792003404,23.5858,23.5944,23.5772,23.5944,12228.8388
2011-12-05 13:35:00,27.45,27.48,27.42,27.43,19353.46660995321,23.5944,23.6202,23.5686,23.5772,19353.4666
2011-12-05 13:40:00,27.44,27.44,27.28,27.32,70182.90089323692,23.5858,23.5858,23.4483,23.4827,70182.9009
2011-12-05 13:45:00,27.31,27.36,27.23,27.24,50297.74564015313,23.4741,23.517,23.4053,23.4139,50297.7456
2011-12-05 13:50:00,27.24,27.3,27.23,27.27,47745.64015312633,23.4139,23.4655,23.4053,23.4397,47745.6402
2011-12-05 13:55:00,27.27,27.32,27.25,27.28,43066.7800935772,23.4397,23.4827,23.4225,23.4483,43066.7801
2011-12-05 14:00:00,27.27,27.27,27.22,27.22,24989.36622713739,23.4397,23.4397,23.3967,23.3967,24989.3662
2011-12-05 14:05:00,27.22,27.22,27.16,27.2,26159.08124202468,23.3967,23.3967,23.3451,23.3795,26159.0812
2011-12-05 14:10:00,27.2,27.23,27.2,27.22,15099.95746490855,23.3795,23.4053,23.3795,23.3967,15099.9575
2011-12-05 14:15:00,27.21,27.24,27.18,27.23,29030.199914929817,23.3881,23.4139,23.3623,23.4053,29030.1999
2011-12-05 14:20:00,27.23,27.26,27.22,27.22,10208.421948107189,23.4053,23.4311,23.3967,23.3967,10208.4219
2011-12-05 14:25:00,27.21,27.22,27.18,27.22,27541.471714164185,23.3881,23.3967,23.3623,23.3967,27541.4717
2011-12-05 14:30:00,27.2,27.22,27.18,27.21,11590.812420246704,23.3795,23.3967,23.3623,23.3881,11590.8124
2011-12-05 14:35:00,27.2,27.23,27.19,27.2,41046.36324968099,23.3795,23.4053,23.3709,23.3795,41046.3632
2011-12-05 14:40:00,27.19,27.22,27.17,27.17,25095.703955763507,23.3709,23.3967,23.3537,23.3537,25095.704
2011-12-05 14:45:00,27.18,27.22,27.16,27.22,19353.46660995321,23.3623,23.3967,23.3451,23.3967,19353.4666
2011-12-05 14:50:00,27.22,27.22,27.16,27.18,17652.062951935346,23.3967,23.3967,23.3451,23.3623,17652.063
2011-12-05 14:55:00,27.18,27.22,27.18,27.22,12866.865163760103,23.3623,23.3967,23.3623,23.3967,12866.8652
2011-12-05 15:00:00,27.21,27.25,27.18,27.23,49128.03062526585,23.3881,23.4225,23.3623,23.4053,49128.0306
2011-12-05 15:05:00,27.24,27.26,27.09,27.13,61782.22033177372,23.4139,23.4311,23.285,23.3193,61782.2203
2011-12-05 15:10:00,27.12,27.17,27.11,27.13,129838.3666524883,23.3107,23.3537,23.3021,23.3193,129838.3667
2011-12-05 15:15:00,27.13,27.14,27.06,27.08,73054.01956614207,23.3193,23.3279,23.2592,23.2764,73054.0196
2011-12-05 15:20:00,27.07,27.09,26.99,27.07,78158.23054019567,23.2678,23.285,23.199,23.2678,78158.2305
2011-12-05 15:25:00,27.06,27.08,27.0,27.01,37962.56911952361,23.2592,23.2764,23.2076,23.2162,37962.5691
2011-12-05 15:30:00,27.01,27.1,26.99,27.06,85176.52062951935,23.2162,23.2936,23.199,23.2592,85176.5206
2011-12-05 15:35:00,27.06,27.08,27.04,27.07,54870.26797107614,23.2592,23.2764,23.242,23.2678,54870.268
2011-12-05 15:40:00,27.07,27.15,27.06,27.11,82943.42832837091,23.2678,23.3365,23.2592,23.3021,82943.4283
2011-12-05 15:45:00,27.11,27.19,27.08,27.15,76031.47596767334,23.3021,23.3709,23.2764,23.3365,76031.476
2011-12-05 15:50:00,27.16,27.24,27.13,27.22,115270.09783071034,23.3451,23.4139,23.3193,23.3967,115270.0978
2011-12-05 15:55:00,27.22,27.22,27.14,27.21,157486.1760952786,23.3967,23.3967,23.3279,23.3881,157486.1761
2011-12-06 09:30:00,27.27,27.27,27.14,27.2,32539.344959591665,23.4397,23.4397,23.3279,23.3795,32539.345
2011-12-06 09:35:00,27.22,27.26,27.22,27.25,27754.14717141641,23.3967,23.4311,23.3967,23.4225,27754.1472
2011-12-06 09:40:00,27.26,27.26,27.16,27.23,40727.35006380264,23.4311,23.4311,23.3451,23.4053,40727.3501
2011-12-06 09:45:00,27.23,27.26,27.22,27.23,37856.23139089749,23.4053,23.4311,23.3967,23.4053,37856.2314
2011-12-06 09:50:00,27.23,27.26,27.21,27.22,27754.14717141641,23.4053,23.4311,23.3881,23.3967,27754.1472
2011-12-06 09:55:00,27.22,27.25,27.19,27.22,63802.63717566993,23.3967,23.4225,23.3709,23.3967,63802.6372
2011-12-06 10:00:00,27.22,27.28,27.21,27.22,58485.7507443641,23.3967,23.4483,23.3881,23.3967,58485.7507
2011-12-06 10:05:00,27.21,27.23,27.15,27.22,36367.50319013186,23.3881,23.4053,23.3365,23.3967,36367.5032
2011-12-06 10:10:00,27.22,27.23,27.14,27.16,33602.72224585283,23.3967,23.4053,23.3279,23.3451,33602.7222
2011-12-06 10:15:00,27.17,27.22,27.15,27.21,33390.04678860059,23.3537,23.3967,23.3365,23.3881,33390.0468
2011-12-06 10:20:00,27.21,27.23,27.16,27.18,142492.55635899617,23.3881,23.4053,23.3451,23.3623,142492.5564
2011-12-06 10:25:00,27.17,27.2,27.16,27.2,76669.50233943004,23.3537,23.3795,23.3451,23.3795,76669.5023
2011-12-06 10:30:00,27.21,27.26,27.2,27.21,92726.49936197363,23.3881,23.4311,23.3795,23.3881,92726.4994
2011-12-06 10:35:00,27.19,27.26,27.18,27.25,29136.537643555934,23.3709,23.4311,23.3623,23.4225,29136.5376
2011-12-06 10:40:00,27.25,27.25,27.17,27.19,19140.79115270098,23.4225,23.4225,23.3537,23.3709,19140.7912
2011-12-06 10:45:00,27.19,27.22,27.15,27.19,32964.69587409613,23.3709,23.3967,23.3365,23.3709,32964.6959
2011-12-06 10:50:00,27.2,27.23,27.19,27.22,36473.840918757975,23.3795,23.4053,23.3709,23.3967,36473.8409
2011-12-06 10:55:00,27.23,27.24,27.19,27.21,34985.11271799234,23.4053,23.4139,23.3709,23.3881,34985.1127
2011-12-06 11:00:00,27.22,27.27,27.21,27.25,19991.49298170991,23.3967,23.4397,23.3881,23.4225,19991.493
2011-12-06 11:05:00,27.24,27.25,27.19,27.2,18715.440238196512,23.4139,23.4225,23.3709,23.3795,18715.4402
2011-12-06 11:10:00,27.2,27.22,27.17,27.22,21161.2079965972,23.3795,23.3967,23.3537,23.3967,21161.208
2011-12-06 11:15:00,27.21,27.21,27.08,27.11,19885.155253083794,23.3881,23.3881,23.2764,23.3021,19885.1553
2011-12-06 11:20:00,27.11,27.18,27.11,27.14,19459.804338579328,23.3021,23.3623,23.3021,23.3279,19459.8043
2011-12-06 11:25:00,27.14,27.15,27.09,27.11,18928.115695448745,23.3279,23.3365,23.285,23.3021,18928.1157
2011-12-06 11:30:00,27.1,27.12,27.06,27.06,31688.64313058273,23.2936,23.3107,23.2592,23.2592,31688.6431
2011-12-06 11:35:00,27.06,27.08,27.05,27.08,25095.703955763507,23.2592,23.2764,23.2506,23.2764,25095.704
2011-12-06 11:40:00,27.07,27.13,27.06,27.12,28285.835814547,23.2678,23.3193,23.2592,23.3107,28285.8358
2011-12-06 11:45:00,27.11,27.12,27.07,27.07,17226.71203743088,23.3021,23.3107,23.2678,23.2678,17226.712
2011-12-06 11:50:00,27.07,27.09,27.06,27.08,137920.03402807316,23.2678,23.285,23.2592,23.2764,137920.034
2011-12-06 11:55:00,27.08,27.14,27.07,27.11,45193.534666099535,23.2764,23.3279,23.2678,23.3021,45193.5347
2011-12-06 12:00:00,27.12,27.13,27.1,27.12,15737.98383666525,23.3107,23.3193,23.2936,23.3107,15737.9838
2011-12-06 12:05:00,27.13,27.14,27.1,27.12,33496.38451722671,23.3193,23.3279,23.2936,23.3107,33496.3845
2011-12-06 12:10:00,27.13,27.18,27.12,27.17,28817.524457677584,23.3193,23.3623,23.3107,23.3537,28817.5245
2011-12-06 12:15:00,27.17,27.19,27.15,27.16,16376.010208421949,23.3537,23.3709,23.3365,23.3451,16376.0102
2011-12-06 12:20:00,27.15,27.17,27.06,27.09,20629.51935346661,23.3365,23.3537,23.2592,23.285,20629.5194
2011-12-06 12:25:00,27.09,27.13,27.07,27.12,13398.553806890684,23.285,23.3193,23.2678,23.3107,13398.5538
2011-12-06 12:30:00,27.12,27.13,27.09,27.11,21054.87026797108,23.3107,23.3193,23.285,23.3021,21054.8703
2011-12-06 12:35:00,27.12,27.13,27.07,27.11,81561.0378562314,23.3107,23.3193,23.2678,23.3021,81561.0379
2011-12-06 12:40:00,27.11,27.16,27.11,27.12,23819.651212250108,23.3021,23.3451,23.3021,23.3107,23819.6512
2011-12-06 12:45:00,27.12,27.15,27.07,27.07,85070.18290089324,23.3107,23.3365,23.2678,23.2678,85070.1829
2011-12-06 12:50:00,27.07,27.13,27.07,27.13,29136.537643555934,23.2678,23.3193,23.2678,23.3193,29136.5376
2011-12-06 12:55:00,27.12,27.18,27.1,27.18,24457.677584006808,23.3107,23.3623,23.2936,23.3623,24457.6776
2011-12-06 13:00:00,27.17,27.17,27.13,27.16,20629.51935346661,23.3537,23.3537,23.3193,23.3451,20629.5194
2011-12-06 13:05:00,27.16,27.16,27.13,27.15,12441.514249255635,23.3451,23.3451,23.3193,23.3365,12441.5142
2011-12-06 13:10:00,27.15,27.16,27.11,27.13,18290.08932369205,23.3365,23.3451,23.3021,23.3193,18290.0893
2011-12-06 13:15:00,27.13,27.18,27.13,27.16,15950.659293917484,23.3193,23.3623,23.3193,23.3451,15950.6593
2011-12-06 13:20:00,27.17,27.19,27.11,27.13,49234.368353891965,23.3537,23.3709,23.3021,23.3193,49234.3684
2011-12-06 13:25:00,27.13,27.14,27.12,27.12,23181.62484049341,23.3193,23.3279,23.3107,23.3107,23181.6248
2011-12-06 13:30:00,27.12,27.14,27.09,27.12,31050.616758826032,23.3107,23.3279,23.285,23.3107,31050.6168
2011-12-06 13:35:00,27.11,27.14,27.11,27.13,18715.440238196512,23.3021,23.3279,23.3021,23.3193,18715.4402
2011-12-06 13:40:00,27.13,27.13,27.07,27.08,23713.31348362399,23.3193,23.3193,23.2678,23.2764,23713.3135
2011-12-06 13:45:00,27.07,27.08,27.07,27.08,7018.290089323692,23.2678,23.2764,23.2678,23.2764,7018.2901
2011-12-06 13:50:00,27.07,27.1,27.07,27.08,58485.7507443641,23.2678,23.2936,23.2678,23.2764,58485.7507
2011-12-06 13:55:00,27.08,27.09,27.06,27.07,41046.36324968099,23.2764,23.285,23.2592,23.2678,41046.3632
2011-12-06 14:00:00,27.06,27.08,27.02,27.04,23713.31348362399,23.2592,23.2764,23.2248,23.242,23713.3135
2011-12-06 14:05:00,27.04,27.04,27.01,27.04,24670.35304125904,23.242,23.242,23.2162,23.242,24670.353
2011-12-06 14:10:00,27.03,27.04,26.94,26.95,61675.8826031476,23.2334,23.242,23.156,23.1646,61675.8826
2011-12-06 14:15:00,26.95,27.01,26.94,26.97,34134.41088898341,23.1646,23.2162,23.156,23.1818,34134.4109
2011-12-06 14:20:00,26.96,26.99,26.91,26.94,28817.524457677584,23.1732,23.199,23.1302,23.156,28817.5245
2011-12-06 14:25:00,26.94,26.97,26.94,26.97,27754.14717141641,23.156,23.1818,23.156,23.1818,27754.1472
2011-12-06 14:30:00,26.97,27.0,26.97,26.99,26797.10761378137,23.1818,23.2076,23.1818,23.199,26797.1076
2011-12-06 14:35:00,26.98,27.06,26.96,27.05,60293.49213100808,23.1904,23.2592,23.1732,23.2506,60293.4921
2011-12-06 14:40:00,27.04,27.11,27.04,27.05,148128.45597618035,23.242,23.3021,23.242,23.2506,148128.456
2011-12-06 14:45:00,27.04,27.06,27.0,27.02,86877.92428753721,23.242,23.2592,23.2076,23.2248,86877.9243
2011-12-06 14:50:00,27.02,27.08,27.01,27.08,78370.9059974479,23.2248,23.2764,23.2162,23.2764,78370.906
2011-12-06 14:55:00,27.08,27.13,27.08,27.13,22224.58528285836,23.2764,23.3193,23.2764,23.3193,22224.5853
2011-12-06 15:00:00,27.13,27.17,27.12,27.16,35835.814547001275,23.3193,23.3537,23.3107,23.3451,35835.8145
2011-12-06 15:05:00,27.15,27.18,27.13,27.15,24564.015312632924,23.3365,23.3623,23.3193,23.3365,24564.0153
2011-12-06 15:10:00,27.15,27.27,27.15,27.23,108464.48319863887,23.3365,23.4397,23.3365,23.4053,108464.4832
2011-12-06 15:15:00,27.22,27.26,27.22,27.22,45299.87239472565,23.3967,23.4311,23.3967,23.3967,45299.8724
2011-12-06 15:20:00,27.22,27.24,27.22,27.22,29349.213100808167,23.3967,23.4139,23.3967,23.3967,29349.2131
2011-12-06 15:25:00,27.22,27.23,27.17,27.17,39132.28413441089,23.3967,23.4053,23.3537,23.3537,39132.2841
2011-12-06 15:30:00,27.17,27.2,27.12,27.14,74542.7477669077,23.3537,23.3795,23.3107,23.3279,74542.7478
2011-12-06 15:35:00,27.14,27.17,27.12,27.14,59336.45257337303,23.3279,23.3537,23.3107,23.3279,59336.4526
2011-12-06 15:40:00,27.15,27.18,27.15,27.17,29774.56401531264,23.3365,23.3623,23.3365,23.3537,29774.564
2011-12-06 15:45:00,27.17,27.18,27.1,27.14,67843.47086346235,23.3537,23.3623,23.2936,23.3279,67843.4709
2011-12-06 15:50:00,27.13,27.14,27.07,27.07,62207.57124627818,23.3193,23.3279,23.2678,23.2678,62207.5712
2011-12-06 15:55:00,27.08,27.13,27.06,27.1,123245.42747766909,23.2764,23.3193,23.2592,23.2936,123245.4275
2011-12-07 09:30:00,26.96,26.98,26.65,26.71,45937.89876648235,23.1732,23.1904,22.9068,22.9583,45937.8988
2011-12-07 09:35:00,26.71,26.79,26.56,26.79,75712.46278179498,22.9583,23.0271,22.8294,23.0271,75712.4628
2011-12-07 09:40:00,26.76,26.78,26.59,26.6,34772.43726074011,23.0013,23.0185,22.8552,22.8638,34772.4373
2011-12-07 09:45:00,26.6,26.7,26.57,26.64,177796.68226286687,22.8638,22.9497,22.838,22.8982,177796.6823
2011-12-07 09:50:00,26.64,26.71,26.62,26.68,34666.09953211399,22.8982,22.9583,22.881,22.9325,34666.0995
2011-12-07 09:55:00,26.68,26.84,26.67,26.83,27541.471714164185,22.9325,23.0701,22.9239,23.0615,27541.4717
2011-12-07 10:00:00,26.82,26.86,26.73,26.84,84325.81880051043,23.0529,23.0873,22.9755,23.0701,84325.8188
2011-12-07 10:05:00,26.84,26.89,26.76,26.85,63164.61080391323,23.0701,23.113,23.0013,23.0787,63164.6108
2011-12-07 10:10:00,26.86,27.0,26.86,27.0,24670.35304125904,23.0873,23.2076,23.0873,23.2076,24670.353
2011-12-07 10:15:00,27.01,27.01,26.94,26.95,17014.036580178647,23.2162,23.2162,23.156,23.1646,17014.0366
2011-12-07 10:20:00,26.95,26.97,26.87,26.9,48490.00425350915,23.1646,23.1818,23.0959,23.1216,48490.0043
2011-12-07 10:25:00,26.9,26.98,26.9,26.96,74755.42322415994,23.1216,23.1904,23.1216,23.1732,74755.4232
2011-12-07 10:30:00,26.97,27.01,26.94,27.0,53062.52658443216,23.1818,23.2162,23.156,23.2076,53062.5266
2011-12-07 10:35:00,27.0,27.04,26.94,27.01,22224.58528285836,23.2076,23.242,23.156,23.2162,22224.5853
2011-12-07 10:40:00,27.01,27.13,27.0,27.11,61037.8562313909,23.2162,23.3193,23.2076,23.3021,61037.8562
2011-12-07 10:45:00,27.1,27.13,27.03,27.13,72735.00638026372,23.2936,23.3193,23.2334,23.3193,72735.0064
2011-12-07 10:50:00,27.13,27.22,27.09,27.16,112611.65461505744,23.3193,23.3967,23.285,23.3451,112611.6546
2011-12-07 10:55:00,27.17,27.32,27.12,27.32,119204.59378987666,23.3537,23.4827,23.3107,23.4827,119204.5938
2011-12-07 11:00:00,27.32,27.4,27.32,27.36,84963.84517226713,23.4827,23.5514,23.4827,23.517,84963.8452
2011-12-07 11:05:00,27.37,27.4,27.33,27.36,65078.68991918333,23.5256,23.5514,23.4912,23.517,65078.6899
2011-12-07 11:10:00,27.36,27.38,27.34,27.38,40727.35006380264,23.517,23.5342,23.4998,23.5342,40727.3501
2011-12-07 11:15:00,27.38,27.39,27.33,27.37,28817.524457677584,23.5342,23.5428,23.4912,23.5256,28817.5245
2011-12-07 11:20:00,27.38,27.5,27.36,27.48,47532.9646958741,23.5342,23.6374,23.517,23.6202,47532.9647
2011-12-07 11:25:00,27.49,27.55,27.49,27.54,90280.73160357296,23.6288,23.6803,23.6288,23.6717,90280.7316
2011-12-07 11:30:00,27.55,27.69,27.55,27.66,117396.85240323268,23.6803,23.8007,23.6803,23.7749,117396.8524
2011-12-07 11:35:00,27.67,27.71,27.65,27.71,62951.935346661,23.7835,23.8179,23.7663,23.8179,62951.9353
2011-12-07 11:40:00,27.71,27.76,27.7,27.74,59868.141216503616,23.8179,23.8608,23.8093,23.8437,59868.1412
2011-12-07 11:45:00,27.74,27.78,27.67,27.68,34878.774989366226,23.8437,23.878,23.7835,23.7921,34878.775
2011-12-07 11:50:00,27.69,27.72,27.69,27.69,20842.194810718844,23.8007,23.8265,23.8007,23.8007,20842.1948
2011-12-07 11:55:00,27.7,27.74,27.69,27.74,16269.672479795832,23.8093,23.8437,23.8007,23.8437,16269.6725
2011-12-07 12:00:00,27.73,27.75,27.65,27.65,45087.19693747342,23.8351,23.8523,23.7663,23.7663,45087.1969
2011-12-07 12:05:00,27.66,27.69,27.58,27.59,36473.840918757975,23.7749,23.8007,23.7061,23.7147,36473.8409
2011-12-07 12:10:00,27.59,27.6,27.51,27.52,33921.73543173118,23.7147,23.7233,23.646,23.6546,33921.7354
2011-12-07 12:15:00,27.52,27.55,27.51,27.54,43173.11782220332,23.6546,23.6803,23.646,23.6717,43173.1178
2011-12-07 12:20:00,27.53,27.55,27.52,27.53,49021.69289663973,23.6632,23.6803,23.6546,23.6632,49021.6929
2011-12-07 12:25:00,27.53,27.64,27.53,27.61,46894.9383241174,23.6632,23.7577,23.6632,23.7319,46894.9383
2011-12-07 12:30:00,27.6,27.6,27.55,27.58,34772.43726074011,23.7233,23.7233,23.6803,23.7061,34772.4373
2011-12-07 12:35:00,27.58,27.61,27.53,27.53,27860.48490004253,23.7061,23.7319,23.6632,23.6632,27860.4849
2011-12-07 12:40:00,27.54,27.57,27.51,27.57,19885.155253083794,23.6717,23.6975,23.646,23.6975,19885.1553
2011-12-07 12:45:00,27.58,27.62,27.52,27.52,57635.04891535517,23.7061,23.7405,23.6546,23.6546,57635.0489
2011-12-07 12:50:00,27.52,27.61,27.52,27.58,85708.20927264994,23.6546,23.7319,23.6546,23.7061,85708.2093
2011-12-07 12:55:00,27.58,27.58,27.53,27.53,26371.756699276903,23.7061,23.7061,23.6632,23.6632,26371.7567
2011-12-07 13:00:00,27.54,27.55,27.51,27.53,68056.14632071459,23.6717,23.6803,23.646,23.6632,68056.1463
2011-12-07 13:05:00,27.53,27.54,27.49,27.5,34985.11271799234,23.6632,23.6717,23.6288,23.6374,34985.1127
2011-12-07 13:10:00,27.5,27.51,27.47,27.51,19991.49298170991,23.6374,23.646,23.6116,23.646,19991.493
2011-12-07 13:15:00,27.5,27.52,27.48,27.52,40301.99914929817,23.6374,23.6546,23.6202,23.6546,40301.9991
2011-12-07 13:20:00,27.52,27.57,27.51,27.53,47851.97788175245,23.6546,23.6975,23.646,23.6632,47851.9779
2011-12-07 13:25:00,27.53,27.56,27.52,27.52,66461.08039132284,23.6632,23.6889,23.6546,23.6546,66461.0804
2011-12-07 13:30:00,27.52,27.52,27.5,27.51,14461.93109315185,23.6546,23.6546,23.6374,23.646,14461.9311
2011-12-07 13:35:00,27.51,27.56,27.51,27.53,21905.57209698001,23.646,23.6889,23.646,23.6632,21905.5721
2011-12-07 13:40:00,27.53,27.53,27.5,27.51,15844.321565291366,23.6632,23.6632,23.6374,23.646,15844.3216
2011-12-07 13:45:00,27.51,27.51,27.43,27.46,21799.234368353893,23.646,23.646,23.5772,23.603,21799.2344
2011-12-07 13:50:00,27.46,27.48,27.42,27.45,21161.2079965972,23.603,23.6202,23.5686,23.5944,21161.208
2011-12-07 13:55:00,27.45,27.46,27.42,27.42,15737.98383666525,23.5944,23.603,23.5686,23.5686,15737.9838
2011-12-07 14:00:00,27.42,27.46,27.42,27.43,19991.49298170991,23.5686,23.603,23.5686,23.5772,19991.493
2011-12-07 14:05:00,27.44,27.45,27.38,27.38,17333.049766056996,23.5858,23.5944,23.5342,23.5342,17333.0498
2011-12-07 14:10:00,27.38,27.39,27.31,27.31,40301.99914929817,23.5342,23.5428,23.4741,23.4741,40301.9991
2011-12-07 14:15:00,27.31,27.38,27.29,27.32,28179.498085920884,23.4741,23.5342,23.4569,23.4827,28179.4981
2011-12-07 14:20:00,27.32,27.34,27.3,27.31,35835.814547001275,23.4827,23.4998,23.4655,23.4741,35835.8145
2011-12-07 14:25:00,27.31,27.38,27.31,27.37,52637.175669927696,23.4741,23.5342,23.4741,23.5256,52637.1757
2011-12-07 14:30:00,27.36,27.36,27.29,27.32,101871.54402381966,23.517,23.517,23.4569,23.4827,101871.544
2011-12-07 14:35:00,27.31,27.32,27.27,27.32,40408.33687792429,23.4741,23.4827,23.4397,23.4827,40408.3369
2011-12-07 14:40:00,27.32,27.34,27.29,27.29,91344.10888983413,23.4827,23.4998,23.4569,23.4569,91344.1089
2011-12-07 14:45:00,27.29,27.33,27.26,27.27,105380.6890684815,23.4569,23.4912,23.4311,23.4397,105380.6891
2011-12-07 14:50:00,27.26,27.31,27.26,27.29,55189.28115695449,23.4311,23.4741,23.4311,23.4569,55189.2812
2011-12-07 14:55:00,27.29,27.29,27.27,27.29,32539.344959591665,23.4569,23.4569,23.4397,23.4569,32539.345
2011-12-07 15:00:00,27.29,27.34,27.28,27.33,34453.42407486176,23.4569,23.4998,23.4483,23.4912,34453.4241
2011-12-07 15:05:00,27.33,27.38,27.33,27.35,24457.677584006808,23.4912,23.5342,23.4912,23.5084,24457.6776
2011-12-07 15:10:00,27.35,27.35,27.31,27.33,23394.30029774564,23.5084,23.5084,23.4741,23.4912,23394.3003
2011-12-07 15:15:00,27.34,27.43,27.33,27.41,58804.76393024245,23.4998,23.5772,23.4912,23.56,58804.7639
2011-12-07 15:20:00,27.41,27.47,27.41,27.45,39770.31050616759,23.56,23.6116,23.56,23.5944,39770.3105
2011-12-07 15:25:00,27.45,27.49,27.44,27.46,27328.79625691195,23.5944,23.6288,23.5858,23.603,27328.7963
2011-12-07 15:30:00,27.46,27.49,27.41,27.44,58698.426201616334,23.603,23.6288,23.56,23.5858,58698.4262
2011-12-07 15:35:00,27.43,27.53,27.43,27.53,79008.9323692046,23.5772,23.6632,23.5772,23.6632,79008.9324
2011-12-07 15:40:00,27.53,27.6,27.53,27.55,116758.82603147595,23.6632,23.7233,23.6632,23.6803,116758.826
2011-12-07 15:45:00,27.56,27.57,27.52,27.54,93045.51254785198,23.6889,23.6975,23.6546,23.6717,93045.5125
2011-12-07 15:50:00,27.54,27.58,27.53,27.55,108996.17184176946,23.6717,23.7061,23.6632,23.6803,108996.1718
2011-12-07 15:55:00,27.54,27.56,27.44,27.47,122288.38792003405,23.6717,23.6889,23.5858,23.6116,122288.3879
2011-12-08 09:30:00,26.62,26.9,26.48,26.85,110910.25095703956,22.881,23.1216,22.7606,23.0787,110910.251
2011-12-08 09:35:00,26.84,27.06,26.81,27.04,27435.13398553807,23.0701,23.2592,23.0443,23.242,27435.134
2011-12-08 09:40:00,27.05,27.13,26.9,26.99,39663.97277754147,23.2506,23.3193,23.1216,23.199,39663.9728
2011-12-08 09:45:00,26.98,27.18,26.96,27.13,49766.05699702255,23.1904,23.3623,23.1732,23.3193,49766.057
2011-12-08 09:50:00,27.13,27.18,27.03,27.13,41259.03870693322,23.3193,23.3623,23.2334,23.3193,41259.0387
2011-12-08 09:55:00,27.13,27.13,27.01,27.04,33815.39770310506,23.3193,23.3193,23.2162,23.242,33815.3977
2011-12-08 10:00:00,27.04,27.09,26.95,26.95,66461.08039132284,23.242,23.285,23.1646,23.1646,66461.0804
2011-12-08 10:05:00,26.95,26.96,26.86,26.86,67949.80859208848,23.1646,23.1732,23.0873,23.0873,67949.8086
2011-12-08 10:10:00,26.87,26.98,26.87,26.94,40195.661420672055,23.0959,23.1904,23.0959,23.156,40195.6614
2011-12-08 10:15:00,26.94,26.94,26.83,26.84,60825.180774138666,23.156,23.156,23.0615,23.0701,60825.1808
2011-12-08 10:20:00,26.84,26.87,26.79,26.79,69863.88770735858,23.0701,23.0959,23.0271,23.0271,69863.8877
2011-12-08 10:25:00,26.78,26.88,26.76,26.83,45512.547851977884,23.0185,23.1045,23.0013,23.0615,45512.5479
2011-12-08 10:30:00,26.83,26.99,26.81,26.99,31794.98085920885,23.0615,23.199,23.0443,23.199,31794.9809
2011-12-08 10:35:00,26.98,27.0,26.95,26.96,34878.774989366226,23.1904,23.2076,23.1646,23.1732,34878.775
2011-12-08 10:40:00,26.96,26.99,26.89,26.97,45831.56103785624,23.1732,23.199,23.113,23.1818,45831.561
2011-12-08 10:45:00,26.97,27.0,26.92,26.95,105487.02679710762,23.1818,23.2076,23.1388,23.1646,105487.0268
2011-12-08 10:50:00,26.95,26.95,26.87,26.87,28498.511271799234,23.1646,23.1646,23.0959,23.0959,28498.5113
2011-12-08 10:55:00,26.88,26.88,26.8,26.8,42535.09145044662,23.1045,23.1045,23.0357,23.0357,42535.0915
2011-12-08 11:00:00,26.8,26.83,26.75,26.79,38494.25776265419,23.0357,23.0615,22.9927,23.0271,38494.2578
2011-12-08 11:05:00,26.79,26.81,26.71,26.71,70501.91407911527,23.0271,23.0443,22.9583,22.9583,70501.9141
2011-12-08 11:10:00,26.71,26.72,26.65,26.66,66142.06720544449,22.9583,22.9669,22.9068,22.9154,66142.0672
2011-12-08 11:15:00,26.66,26.66,26.6,26.61,81029.34921310081,22.9154,22.9154,22.8638,22.8724,81029.3492
2011-12-08 11:20:00,26.61,26.66,26.61,26.63,44236.495108464485,22.8724,22.9154,22.8724,22.8896,44236.4951
2011-12-08 11:25:00,26.63,26.63,26.59,26.6,52105.48702679711,22.8896,22.8896,22.8552,22.8638,52105.487
2011-12-08 11:30:00,26.6,26.68,26.59,26.6,139834.11314334327,22.8638,22.9325,22.8552,22.8638,139834.1131
2011-12-08 11:35:00,26.6,26.62,26.52,26.56,72096.98000850702,22.8638,22.881,22.795,22.8294,72096.98
2011-12-08 11:40:00,26.55,26.57,26.49,26.53,121756.69927690346,22.8208,22.838,22.7692,22.8036,121756.6993
2011-12-08 11:45:00,26.53,26.61,26.53,26.6,59974.47894512973,22.8036,22.8724,22.8036,22.8638,59974.4789
2011-12-08 11:50:00,26.59,26.63,26.56,26.61,32964.69587409613,22.8552,22.8896,22.8294,22.8724,32964.6959
2011-12-08 11:55:00,26.59,26.59,26.52,26.55,67099.10676307954,22.8552,22.8552,22.795,22.8208,67099.1068
2011-12-08 12:00:00,26.55,26.57,26.48,26.52,86027.22245852828,22.8208,22.838,22.7606,22.795,86027.2225
2011-12-08 12:05:00,26.52,26.54,26.5,26.51,79753.29646958741,22.795,22.8122,22.7778,22.7864,79753.2965
2011-12-08 12:10:00,26.52,26.53,26.49,26.5,58060.399829859634,22.795,22.8036,22.7692,22.7778,58060.3998
2011-12-08 12:15:00,26.49,26.52,26.47,26.52,31688.64313058273,22.7692,22.795,22.752,22.795,31688.6431
2011-12-08 12:20:00,26.52,26.53,26.47,26.48,26371.756699276903,22.795,22.8036,22.752,22.7606,26371.7567
2011-12-08 12:25:00,26.47,26.51,26.43,26.45,39557.63504891536,22.752,22.7864,22.7177,22.7349,39557.635
2011-12-08 12:30:00,26.45,26.46,26.43,26.43,37643.55593364526,22.7349,22.7434,22.7177,22.7177,37643.5559
2011-12-08 12:35:00,26.44,26.45,26.36,26.37,39770.31050616759,22.7263,22.7349,22.6575,22.6661,39770.3105
2011-12-08 12:40:00,26.38,26.43,26.38,26.43,46788.60059549128,22.6747,22.7177,22.6747,22.7177,46788.6006
2011-12-08 12:45:00,26.43,26.43,26.4,26.42,27754.14717141641,22.7177,22.7177,22.6919,22.7091,27754.1472
2011-12-08 12:50:00,26.41,26.42,26.34,26.36,54444.91705657167,22.7005,22.7091,22.6403,22.6575,54444.9171
2011-12-08 12:55:00,26.36,26.37,26.32,26.35,53913.22841344109,22.6575,22.6661,22.6231,22.6489,53913.2284
2011-12-08 13:00:00,26.35,26.36,26.3,26.34,69651.21225010634,22.6489,22.6575,22.6059,22.6403,69651.2123
2011-12-08 13:05:00,26.34,26.34,26.2,26.2,78902.59464057848,22.6403,22.6403,22.52,22.52,78902.5946
2011-12-08 13:10:00,26.2,26.2,26.06,26.18,88579.32794555508,22.52,22.52,22.3996,22.5028,88579.3279
2011-12-08 13:15:00,26.19,26.22,26.16,26.22,63270.94853253935,22.5114,22.5372,22.4856,22.5372,63270.9485
2011-12-08 13:20:00,26.22,26.27,26.22,26.26,21905.57209698001,22.5372,22.5801,22.5372,22.5715,21905.5721
2011-12-08 13:25:00,26.26,26.35,26.26,26.32,38175.24457677584,22.5715,22.6489,22.5715,22.6231,38175.2446
2011-12-08 13:30:00,26.31,26.32,26.27,26.27,58911.10165886857,22.6145,22.6231,22.5801,22.5801,58911.1017
2011-12-08 13:35:00,26.28,26.4,26.28,26.4,46150.57422373458,22.5887,22.6919,22.5887,22.6919,46150.5742
2011-12-08 13:40:00,26.4,26.45,26.4,26.43,21480.221182475543,22.6919,22.7349,22.6919,22.7177,21480.2212
2011-12-08 13:45:00,26.43,26.43,26.33,26.35,46894.9383241174,22.7177,22.7177,22.6317,22.6489,46894.9383
2011-12-08 13:50:00,26.34,26.35,26.33,26.34,39451.29732028924,22.6403,22.6489,22.6317,22.6403,39451.2973
2011-12-08 13:55:00,26.33,26.43,26.31,26.42,28711.186729051467,22.6317,22.7177,22.6145,22.7091,28711.1867
2011-12-08 14:00:00,26.43,26.46,26.39,26.45,122607.4011059124,22.7177,22.7434,22.6833,22.7349,122607.4011
2011-12-08 14:05:00,26.45,26.45,26.41,26.44,61037.8562313909,22.7349,22.7349,22.7005,22.7263,61037.8562
2011-12-08 14:10:00,26.44,26.46,26.41,26.43,23925.988940876225,22.7263,22.7434,22.7005,22.7177,23925.9889
2011-12-08 14:15:00,26.43,26.46,26.41,26.44,26478.094427903023,22.7177,22.7434,22.7005,22.7263,26478.0944
2011-12-08 14:20:00,26.44,26.45,26.39,26.4,35623.13908974904,22.7263,22.7349,22.6833,22.6919,35623.1391
2011-12-08 14:25:00,26.4,26.41,26.37,26.38,23181.62484049341,22.6919,22.7005,22.6661,22.6747,23181.6248
2011-12-08 14:30:00,26.39,26.43,26.35,26.43,55189.28115695449,22.6833,22.7177,22.6489,22.7177,55189.2812
2011-12-08 14:35:00,26.43,26.44,26.38,26.38,55401.95661420672,22.7177,22.7263,22.6747,22.6747,55401.9566
2011-12-08 14:40:00,26.39,26.39,26.31,26.36,47532.9646958741,22.6833,22.6833,22.6145,22.6575,47532.9647
2011-12-08 14:45:00,26.36,26.38,26.33,26.38,26371.756699276903,22.6575,22.6747,22.6317,22.6747,26371.7567
2011-12-08 14:50:00,26.38,26.39,26.32,26.32,47958.315610378566,22.6747,22.6833,22.6231,22.6231,47958.3156
2011-12-08 14:55:00,26.32,26.37,26.32,26.35,45725.22330923012,22.6231,22.6661,22.6231,22.6489,45725.2233
2011-12-08 15:00:00,26.34,26.35,26.33,26.33,56465.333900467886,22.6403,22.6489,22.6317,22.6317,56465.3339
2011-12-08 15:05:00,26.33,26.34,26.29,26.3,48383.66652488303,22.6317,22.6403,22.5973,22.6059,48383.6665
2011-12-08 15:10:00,26.3,26.39,26.28,26.37,72309.65546575925,22.6059,22.6833,22.5887,22.6661,72309.6555
2011-12-08 15:15:00,26.37,26.43,26.37,26.42,55401.95661420672,22.6661,22.7177,22.6661,22.7091,55401.9566
2011-12-08 15:20:00,26.42,26.43,26.39,26.41,75818.8005104211,22.7091,22.7177,22.6833,22.7005,75818.8005
2011-12-08 15:25:00,26.41,26.47,26.4,26.44,82943.42832837091,22.7005,22.752,22.6919,22.7263,82943.4283
2011-12-08 15:30:00,26.44,26.54,26.43,26.54,117290.51467460656,22.7263,22.8122,22.7177,22.8122,117290.5147
2011-12-08 15:35:00,26.53,26.56,26.46,26.46,110484.9000425351,22.8036,22.8294,22.7434,22.7434,110484.9
2011-12-08 15:40:00,26.47,26.48,26.4,26.42,194385.36792854103,22.752,22.7606,22.6919,22.7091,194385.3679
2011-12-08 15:45:00,26.42,26.5,26.33,26.38,270204.16843896214,22.7091,22.7778,22.6317,22.6747,270204.1684
2011-12-08 15:50:00,26.38,26.41,26.34,26.39,196724.7979583156,22.6747,22.7005,22.6403,22.6833,196724.798
2011-12-08 15:55:00,26.39,26.39,26.34,26.36,248085.92088472992,22.6833,22.6833,22.6403,22.6575,248085.9209
2011-12-09 09:30:00,26.41,26.61,26.36,26.59,57103.360272224585,22.7005,22.8724,22.6575,22.8552,57103.3603
2011-12-09 09:35:00,26.6,26.64,26.49,26.61,54763.93024245002,22.8638,22.8982,22.7692,22.8724,54763.9302
2011-12-09 09:40:00,26.61,26.63,26.47,26.56,30518.92811569545,22.8724,22.8896,22.752,22.8294,30518.9281
2011-12-09 09:45:00,26.54,26.64,26.49,26.61,55720.96980008507,22.8122,22.8982,22.7692,22.8724,55720.9698
2011-12-09 09:50:00,26.62,26.78,26.62,26.77,44130.15737983837,22.881,23.0185,22.881,23.0099,44130.1574
2011-12-09 09:55:00,26.75,26.78,26.69,26.69,47851.97788175245,22.9927,23.0185,22.9411,22.9411,47851.9779
2011-12-09 10:00:00,26.7,26.83,26.67,26.79,52956.188855806045,22.9497,23.0615,22.9239,23.0271,52956.1889
2011-12-09 10:05:00,26.78,26.84,26.74,26.79,91131.43343258188,23.0185,23.0701,22.9841,23.0271,91131.4334
2011-12-09 10:10:00,26.78,26.87,26.78,26.84,57316.03572947682,23.0185,23.0959,23.0185,23.0701,57316.0357
2011-12-09 10:15:00,26.84,26.88,26.82,26.83,48915.355168013615,23.0701,23.1045,23.0529,23.0615,48915.3552
2011-12-09 10:20:00,26.82,26.88,26.82,26.86,44130.15737983837,23.0529,23.1045,23.0529,23.0873,44130.1574
2011-12-09 10:25:00,26.87,26.87,26.76,26.84,78902.59464057848,23.0959,23.0959,23.0013,23.0701,78902.5946
2011-12-09 10:30:00,26.84,26.94,26.83,26.9,127817.9498085921,23.0701,23.156,23.0615,23.1216,127817.9498
2011-12-09 10:35:00,26.91,26.91,26.76,26.78,33709.05997447894,23.1302,23.1302,23.0013,23.0185,33709.06
2011-12-09 10:40:00,26.77,26.84,26.74,26.82,32220.331773713315,23.0099,23.0701,22.9841,23.0529,32220.3318
2011-12-09 10:45:00,26.81,26.86,26.8,26.85,19247.12888132709,23.0443,23.0873,23.0357,23.0787,19247.1289
2011-12-09 10:50:00,26.85,26.91,26.79,26.87,48064.65333900468,23.0787,23.1302,23.0271,23.0959,48064.6533
2011-12-09 10:55:00,26.86,26.9,26.85,26.88,54338.579327945554,23.0873,23.1216,23.0787,23.1045,54338.5793
2011-12-09 11:00:00,26.88,26.93,26.86,26.93,78051.89281156955,23.1045,23.1474,23.0873,23.1474,78051.8928
2011-12-09 11:05:00,26.91,26.93,26.9,26.92,17652.062951935346,23.1302,23.1474,23.1216,23.1388,17652.063
2011-12-09 11:10:00,26.93,26.94,26.91,26.92,29668.22628668652,23.1474,23.156,23.1302,23.1388,29668.2263
2011-12-09 11:15:00,26.93,26.95,26.92,26.94,40195.661420672055,23.1474,23.1646,23.1388,23.156,40195.6614
2011-12-09 11:20:00,26.95,26.99,26.92,26.98,18609.102509570395,23.1646,23.199,23.1388,23.1904,18609.1025
2011-12-09 11:25:00,26.97,27.01,26.93,27.01,28817.524457677584,23.1818,23.2162,23.1474,23.2162,28817.5245
2011-12-09 11:30:00,27.0,27.04,26.98,27.02,29030.199914929817,23.2076,23.242,23.1904,23.2248,29030.1999
2011-12-09 11:35:00,27.03,27.05,27.01,27.05,18821.77796682263,23.2334,23.2506,23.2162,23.2506,18821.778
2011-12-09 11:40:00,27.05,27.1,27.01,27.08,23075.28711186729,23.2506,23.2936,23.2162,23.2764,23075.2871
2011-12-09 11:45:00,27.08,27.09,27.05,27.05,32220.331773713315,23.2764,23.285,23.2506,23.2506,32220.3318
2011-12-09 11:50:00,27.06,27.1,27.06,27.1,27435.13398553807,23.2592,23.2936,23.2592,23.2936,27435.134
2011-12-09 11:55:00,27.1,27.1,27.07,27.07,25414.717141641857,23.2936,23.2936,23.2678,23.2678,25414.7171
2011-12-09 12:00:00,27.08,27.1,27.06,27.07,23075.28711186729,23.2764,23.2936,23.2592,23.2678,23075.2871
2011-12-09 12:05:00,27.06,27.09,27.06,27.06,15418.9706507869,23.2592,23.285,23.2592,23.2592,15418.9707
2011-12-09 12:10:00,27.06,27.08,27.04,27.06,60718.84304551255,23.2592,23.2764,23.242,23.2592,60718.843
2011-12-09 12:15:00,27.06,27.11,27.06,27.1,15631.646108039133,23.2592,23.3021,23.2592,23.2936,15631.6461
2011-12-09 12:20:00,27.11,27.11,27.05,27.06,16163.334751169716,23.3021,23.3021,23.2506,23.2592,16163.3348
2011-12-09 12:25:00,27.06,27.06,27.0,27.0,12335.17652062952,23.2592,23.2592,23.2076,23.2076,12335.1765
2011-12-09 12:30:00,27.02,27.06,27.01,27.06,19566.142067205445,23.2248,23.2592,23.2162,23.2592,19566.1421
2011-12-09 12:35:00,27.06,27.07,27.04,27.05,20310.50616758826,23.2592,23.2678,23.242,23.2506,20310.5062
2011-12-09 12:40:00,27.05,27.09,27.02,27.06,25946.40578477244,23.2506,23.285,23.2248,23.2592,25946.4058
2011-12-09 12:45:00,27.07,27.09,27.06,27.06,20629.51935346661,23.2678,23.285,23.2592,23.2592,20629.5194
2011-12-09 12:50:00,27.06,27.08,27.04,27.06,14142.9179072735,23.2592,23.2764,23.242,23.2592,14142.9179
2011-12-09 12:55:00,27.06,27.07,27.05,27.06,11378.136962994471,23.2592,23.2678,23.2506,23.2592,11378.137
2011-12-09 13:00:00,27.06,27.06,27.02,27.04,17439.387494683113,23.2592,23.2592,23.2248,23.242,17439.3875
2011-12-09 13:05:00,27.05,27.05,27.0,27.02,17226.71203743088,23.2506,23.2506,23.2076,23.2248,17226.712
2011-12-09 13:10:00,27.02,27.05,27.01,27.01,8613.35601871544,23.2248,23.2506,23.2162,23.2162,8613.356
2011-12-09 13:15:00,27.01,27.02,26.99,27.0,16376.010208421949,23.2162,23.2248,23.199,23.2076,16376.0102
2011-12-09 13:20:00,27.0,27.04,27.0,27.0,29349.213100808167,23.2076,23.242,23.2076,23.2076,29349.2131
2011-12-09 13:25:00,27.01,27.01,26.95,26.99,86027.22245852828,23.2162,23.2162,23.1646,23.199,86027.2225
2011-12-09 13:30:00,27.0,27.01,26.96,26.96,31794.98085920885,23.2076,23.2162,23.1732,23.1732,31794.9809
2011-12-09 13:35:00,26.96,26.97,26.88,26.89,101658.86856656744,23.1732,23.1818,23.1045,23.113,101658.8686
2011-12-09 13:40:00,26.89,26.93,26.89,26.93,24032.32666950234,23.113,23.1474,23.113,23.1474,24032.3267
2011-12-09 13:45:00,26.93,26.93,26.74,26.75,143236.920459379,23.1474,23.1474,22.9841,22.9927,143236.9205
2011-12-09 13:50:00,26.76,26.77,26.74,26.77,44874.52148022119,23.0013,23.0099,22.9841,23.0099,44874.5215
2011-12-09 13:55:00,26.76,26.77,26.7,26.72,52530.83794130158,23.0013,23.0099,22.9497,22.9669,52530.8379
2011-12-09 14:00:00,26.73,26.79,26.72,26.79,41684.38962143769,22.9755,23.0271,22.9669,23.0271,41684.3896
2011-12-09 14:05:00,26.79,26.79,26.75,26.76,16376.010208421949,23.0271,23.0271,22.9927,23.0013,16376.0102
2011-12-09 14:10:00,26.77,26.78,26.75,26.76,20523.18162484049,23.0099,23.0185,22.9927,23.0013,20523.1816
2011-12-09 14:15:00,26.76,26.78,26.75,26.77,29987.239472564863,23.0013,23.0185,22.9927,23.0099,29987.2395
2011-12-09 14:20:00,26.77,26.77,26.73,26.74,71352.61590812421,23.0099,23.0099,22.9755,22.9841,71352.6159
2011-12-09 14:25:00,26.74,26.8,26.73,26.76,50510.42109740536,22.9841,23.0357,22.9755,23.0013,50510.4211
2011-12-09 14:30:00,26.77,26.82,26.76,26.81,40727.35006380264,23.0099,23.0529,23.0013,23.0443,40727.3501
2011-12-09 14:35:00,26.81,26.82,26.75,26.75,54232.24159931944,23.0443,23.0529,22.9927,22.9927,54232.2416
2011-12-09 14:40:00,26.76,26.76,26.74,26.75,49447.0438111442,23.0013,23.0013,22.9841,22.9927,49447.0438
2011-12-09 14:45:00,26.74,26.8,26.74,26.8,32433.007230965548,22.9841,23.0357,22.9841,23.0357,32433.0072
2011-12-09 14:50:00,26.8,26.84,26.79,26.83,53700.55295618885,23.0357,23.0701,23.0271,23.0615,53700.553
2011-12-09 14:55:00,26.83,26.88,26.83,26.85,35729.47681837516,23.0615,23.1045,23.0615,23.0787,35729.4768
2011-12-09 15:00:00,26.85,26.86,26.82,26.82,32326.66950233943,23.0787,23.0873,23.0529,23.0529,32326.6695
2011-12-09 15:05:00,26.82,26.82,26.76,26.81,73692.04593789877,23.0529,23.0529,23.0013,23.0443,73692.0459
2011-12-09 15:10:00,26.8,26.82,26.78,26.81,27541.471714164185,23.0357,23.0529,23.0185,23.0443,27541.4717
2011-12-09 15:15:00,26.81,26.82,26.77,26.78,32645.68268821778,23.0443,23.0529,23.0099,23.0185,32645.6827
2011-12-09 15:20:00,26.79,26.85,26.79,26.84,37962.56911952361,23.0271,23.0787,23.0271,23.0701,37962.5691
2011-12-09 15:25:00,26.85,26.89,26.84,26.89,33709.05997447894,23.0787,23.113,23.0701,23.113,33709.06
2011-12-09 15:30:00,26.88,26.89,26.82,26.82,65078.68991918333,23.1045,23.113,23.0529,23.0529,65078.6899
2011-12-09 15:35:00,26.82,26.85,26.81,26.84,49872.39472564866,23.0529,23.0787,23.0443,23.0701,49872.3947
2011-12-09 15:40:00,26.84,26.88,26.83,26.88,95065.9293917482,23.0701,23.1045,23.0615,23.1045,95065.9294
2011-12-09 15:45:00,26.87,26.88,26.78,26.8,113887.70735857084,23.0959,23.1045,23.0185,23.0357,113887.7074
2011-12-09 15:50:00,26.79,26.8,26.77,26.8,114100.38281582306,23.0271,23.0357,23.0099,23.0357,114100.3828
2011-12-09 15:55:00,26.8,26.83,26.79,26.79,199064.2279880902,23.0357,23.0615,23.0271,23.0271,199064.228
2011-12-12 09:30:00,26.64,26.73,26.47,26.5,87196.93747341557,22.8982,22.9755,22.752,22.7778,87196.9375
2011-12-12 09:35:00,26.48,26.64,26.48,26.64,59230.11484474692,22.7606,22.8982,22.7606,22.8982,59230.1148
2011-12-12 09:40:00,26.64,26.64,26.46,26.59,67630.79540621012,22.8982,22.8982,22.7434,22.8552,67630.7954
2011-12-12 09:45:00,26.59,26.75,26.57,26.74,73160.35729476818,22.8552,22.9927,22.838,22.9841,73160.3573
2011-12-12 09:50:00,26.73,26.73,26.61,26.63,38919.608677158656,22.9755,22.9755,22.8724,22.8896,38919.6087
2011-12-12 09:55:00,26.64,26.66,26.56,26.59,28179.498085920884,22.8982,22.9154,22.8294,22.8552,28179.4981
2011-12-12 10:00:00,26.59,26.6,26.57,26.59,53700.55295618885,22.8552,22.8638,22.838,22.8552,53700.553
2011-12-12 10:05:00,26.59,26.66,26.56,26.62,30625.26584432157,22.8552,22.9154,22.8294,22.881,30625.2658
2011-12-12 10:10:00,26.61,26.65,26.6,26.62,17652.062951935346,22.8724,22.9068,22.8638,22.881,17652.063
2011-12-12 10:15:00,26.61,26.61,26.55,26.57,34028.07316035729,22.8724,22.8724,22.8208,22.838,34028.0732
2011-12-12 10:20:00,26.57,26.57,26.53,26.57,40833.68779242876,22.838,22.838,22.8036,22.838,40833.6878
2011-12-12 10:25:00,26.58,26.59,26.56,26.57,24457.677584006808,22.8466,22.8552,22.8294,22.838,24457.6776
2011-12-12 10:30:00,26.57,26.59,26.53,26.57,43811.14419396002,22.838,22.8552,22.8036,22.838,43811.1442
2011-12-12 10:35:00,26.57,26.67,26.55,26.62,53806.89068481497,22.838,22.9239,22.8208,22.881,53806.8907
2011-12-12 10:40:00,26.61,26.68,26.59,26.68,33709.05997447894,22.8724,22.9325,22.8552,22.9325,33709.06
2011-12-12 10:45:00,26.68,26.69,26.61,26.65,33602.72224585283,22.9325,22.9411,22.8724,22.9068,33602.7222
2011-12-12 10:50:00,26.65,26.65,26.62,26.64,19566.142067205445,22.9068,22.9068,22.881,22.8982,19566.1421
2011-12-12 10:55:00,26.64,26.73,26.64,26.71,33921.73543173118,22.8982,22.9755,22.8982,22.9583,33921.7354
2011-12-12 11:00:00,26.71,26.72,26.68,26.7,23606.975754997875,22.9583,22.9669,22.9325,22.9497,23606.9758
2011-12-12 11:05:00,26.7,26.7,26.66,26.66,10846.448319863888,22.9497,22.9497,22.9154,22.9154,10846.4483
2011-12-12 11:10:00,26.66,26.67,26.61,26.62,20735.857082092727,22.9154,22.9239,22.8724,22.881,20735.8571
2011-12-12 11:15:00,26.61,26.61,26.58,26.58,19672.47979583156,22.8724,22.8724,22.8466,22.8466,19672.4798
2011-12-12 11:20:00,26.58,26.69,26.57,26.67,39238.621863037006,22.8466,22.9411,22.838,22.9239,39238.6219
2011-12-12 11:25:00,26.67,26.69,26.6,26.6,29030.199914929817,22.9239,22.9411,22.8638,22.8638,29030.1999
2011-12-12 11:30:00,26.61,26.63,26.57,26.61,52424.50021267546,22.8724,22.8896,22.838,22.8724,52424.5002
2011-12-12 11:35:00,26.62,26.71,26.62,26.69,30944.27903019992,22.881,22.9583,22.881,22.9411,30944.279
2011-12-12 11:40:00,26.7,26.7,26.62,26.63,14142.9179072735,22.9497,22.9497,22.881,22.8896,14142.9179
2011-12-12 11:45:00,26.63,26.63,26.53,26.53,40514.674606550405,22.8896,22.8896,22.8036,22.8036,40514.6746
2011-12-12 11:50:00,26.53,26.57,26.52,26.54,44661.84602296895,22.8036,22.838,22.795,22.8122,44661.846
2011-12-12 11:55:00,26.55,26.55,26.49,26.5,46150.57422373458,22.8208,22.8208,22.7692,22.7778,46150.5742
2011-12-12 12:00:00,26.5,26.51,26.48,26.48,27966.82262866865,22.7778,22.7864,22.7606,22.7606,27966.8226
2011-12-12 12:05:00,26.49,26.52,26.49,26.51,30093.577201190983,22.7692,22.795,22.7692,22.7864,30093.5772
2011-12-12 12:10:00,26.51,26.53,26.5,26.51,50723.0965546576,22.7864,22.8036,22.7778,22.7864,50723.0966
2011-12-12 12:15:00,26.51,26.51,26.46,26.48,29136.537643555934,22.7864,22.7864,22.7434,22.7606,29136.5376
2011-12-12 12:20:00,26.48,26.5,26.46,26.46,29561.8885580604,22.7606,22.7778,22.7434,22.7434,29561.8886
2011-12-12 12:25:00,26.47,26.58,26.47,26.58,110165.88685665674,22.752,22.8466,22.752,22.8466,110165.8869
2011-12-12 12:30:00,26.58,26.62,26.56,26.57,91344.10888983413,22.8466,22.881,22.8294,22.838,91344.1089
2011-12-12 12:35:00,26.57,26.57,26.52,26.55,51573.79838366653,22.838,22.838,22.795,22.8208,51573.7984
2011-12-12 12:40:00,26.55,26.56,26.52,26.54,18609.102509570395,22.8208,22.8294,22.795,22.8122,18609.1025
2011-12-12 12:45:00,26.55,26.56,26.52,26.52,39876.648234793705,22.8208,22.8294,22.795,22.795,39876.6482
2011-12-12 12:50:00,26.52,26.53,26.49,26.49,71671.62909400255,22.795,22.8036,22.7692,22.7692,71671.6291
2011-12-12 12:55:00,26.5,26.5,26.48,26.49,27754.14717141641,22.7778,22.7778,22.7606,22.7692,27754.1472
2011-12-12 13:00:00,26.49,26.52,26.47,26.47,43066.7800935772,22.7692,22.795,22.752,22.752,43066.7801
2011-12-12 13:05:00,26.48,26.49,26.46,26.46,34028.07316035729,22.7606,22.7692,22.7434,22.7434,34028.0732
2011-12-12 13:10:00,26.46,26.48,26.43,26.46,48383.66652488303,22.7434,22.7606,22.7177,22.7434,48383.6665
2011-12-12 13:15:00,26.46,26.48,26.44,26.46,37962.56911952361,22.7434,22.7606,22.7263,22.7434,37962.5691
2011-12-12 13:20:00,26.46,26.52,26.46,26.52,28179.498085920884,22.7434,22.795,22.7434,22.795,28179.4981
2011-12-12 13:25:00,26.52,26.57,26.51,26.56,56358.99617184177,22.795,22.838,22.7864,22.8294,56358.9962
2011-12-12 13:30:00,26.56,26.57,26.52,26.52,23394.30029774564,22.8294,22.838,22.795,22.795,23394.3003
2011-12-12 13:35:00,26.52,26.53,26.52,26.53,17014.036580178647,22.795,22.8036,22.795,22.8036,17014.0366
2011-12-12 13:40:00,26.53,26.56,26.53,26.55,28073.160357294768,22.8036,22.8294,22.8036,22.8208,28073.1604
2011-12-12 13:45:00,26.55,26.56,26.54,26.56,22862.61165461506,22.8208,22.8294,22.8122,22.8294,22862.6117
2011-12-12 13:50:00,26.56,26.59,26.55,26.57,24032.32666950234,22.8294,22.8552,22.8208,22.838,24032.3267
2011-12-12 13:55:00,26.56,26.63,26.56,26.59,52424.50021267546,22.8294,22.8896,22.8294,22.8552,52424.5002
2011-12-12 14:00:00,26.6,26.6,26.59,26.6,38600.59549128031,22.8638,22.8638,22.8552,22.8638,38600.5955
2011-12-12 14:05:00,26.6,26.6,26.57,26.6,34134.41088898341,22.8638,22.8638,22.838,22.8638,34134.4109
2011-12-12 14:10:00,26.6,26.6,26.56,26.57,26265.41897065079,22.8638,22.8638,22.8294,22.838,26265.419
2011-12-12 14:15:00,26.57,26.6,26.54,26.59,37856.23139089749,22.838,22.8638,22.8122,22.8552,37856.2314
2011-12-12 14:20:00,26.59,26.66,26.59,26.63,67524.45767758401,22.8552,22.9154,22.8552,22.8896,67524.4577
2011-12-12 14:25:00,26.62,26.63,26.53,26.53,126116.54615057424,22.881,22.8896,22.8036,22.8036,126116.5462
2011-12-12 14:30:00,26.53,26.58,26.51,26.53,50404.08336877925,22.8036,22.8466,22.7864,22.8036,50404.0834
2011-12-12 14:35:00,26.53,26.53,26.46,26.51,46150.57422373458,22.8036,22.8036,22.7434,22.7864,46150.5742
2011-12-12 14:40:00,26.5,26.54,26.48,26.53,32113.9940450872,22.7778,22.8122,22.7606,22.8036,32113.994
2011-12-12 14:45:00,26.54,26.58,26.53,26.55,43066.7800935772,22.8122,22.8466,22.8036,22.8208,43066.7801
2011-12-12 14:50:00,26.55,26.58,26.55,26.58,108889.83411314334,22.8208,22.8466,22.8208,22.8466,108889.8341
2011-12-12 14:55:00,26.57,26.61,26.57,26.59,52530.83794130158,22.838,22.8724,22.838,22.8552,52530.8379
2011-12-12 15:00:00,26.59,26.62,26.55,26.57,42322.41599319439,22.8552,22.881,22.8208,22.838,42322.416
2011-12-12 15:05:00,26.58,26.6,26.53,26.56,54763.93024245002,22.8466,22.8638,22.8036,22.8294,54763.9302
2011-12-12 15:10:00,26.56,26.59,26.56,26.57,171948.10718843047,22.8294,22.8552,22.8294,22.838,171948.1072
2011-12-12 15:15:00,26.57,26.59,26.56,26.57,213207.14589536368,22.838,22.8552,22.8294,22.838,213207.1459
2011-12-12 15:20:00,26.58,26.58,26.51,26.52,76244.15142492557,22.8466,22.8466,22.7864,22.795,76244.1514
2011-12-12 15:25:00,26.53,26.59,26.53,26.59,106975.75499787324,22.8036,22.8552,22.8036,22.8552,106975.755
2011-12-12 15:30:00,26.59,26.68,26.59,26.66,94427.9030199915,22.8552,22.9325,22.8552,22.9154,94427.903
2011-12-12 15:35:00,26.67,26.72,26.65,26.68,103891.96086771588,22.9239,22.9669,22.9068,22.9325,103891.9609
2011-12-12 15:40:00,26.68,26.76,26.68,26.69,101233.51765206296,22.9325,23.0013,22.9325,22.9411,101233.5177
2011-12-12 15:45:00,26.7,26.72,26.67,26.69,58379.413015737984,22.9497,22.9669,22.9239,22.9411,58379.413
2011-12-12 15:50:00,26.7,26.74,26.67,26.73,108677.15865589112,22.9497,22.9841,22.9239,22.9755,108677.1587
2011-12-12 15:55:00,26.74,26.75,26.71,26.74,152275.6273925989,22.9841,22.9927,22.9583,22.9841,152275.6274
2011-12-13 09:30:00,26.93,27.07,26.93,27.01,29455.550829434284,23.1474,23.2678,23.1474,23.2162,29455.5508
2011-12-13 09:35:00,27.01,27.01,26.9,26.95,20948.53253934496,23.2162,23.2162,23.1216,23.1646,20948.5325
2011-12-13 09:40:00,26.92,27.04,26.92,27.02,18183.75159506593,23.1388,23.242,23.1388,23.2248,18183.7516
2011-12-13 09:45:00,27.04,27.1,27.01,27.06,62845.59761803488,23.242,23.2936,23.2162,23.2592,62845.5976
2011-12-13 09:50:00,27.05,27.1,26.99,26.99,27009.7830710336,23.2506,23.2936,23.199,23.199,27009.7831
2011-12-13 09:55:00,27.0,27.02,26.92,26.94,36367.50319013186,23.2076,23.2248,23.1388,23.156,36367.5032
2011-12-13 10:00:00,26.96,27.04,26.92,27.0,16907.69885155253,23.1732,23.242,23.1388,23.2076,16907.6989
2011-12-13 10:05:00,26.99,27.03,26.99,27.0,22118.247554232243,23.199,23.2334,23.199,23.2076,22118.2476
2011-12-13 10:10:00,27.01,27.07,26.99,26.99,34134.41088898341,23.2162,23.2678,23.199,23.199,34134.4109
2011-12-13 10:15:00,26.99,27.01,26.9,26.9,28073.160357294768,23.199,23.2162,23.1216,23.1216,28073.1604
2011-12-13 10:20:00,26.9,26.94,26.85,26.86,59549.12803062527,23.1216,23.156,23.0787,23.0873,59549.128
2011-12-13 10:25:00,26.86,26.89,26.78,26.79,29136.537643555934,23.0873,23.113,23.0185,23.0271,29136.5376
2011-12-13 10:30:00,26.78,26.86,26.75,26.75,16056.9970225436,23.0185,23.0873,22.9927,22.9927,16056.997
2011-12-13 10:35:00,26.76,26.83,26.75,26.83,38706.93321990642,23.0013,23.0615,22.9927,23.0615,38706.9332
2011-12-13 10:40:00,26.8,26.8,26.72,26.73,41578.05189281157,23.0357,23.0357,22.9669,22.9755,41578.0519
2011-12-13 10:45:00,26.72,26.72,26.65,26.67,26797.10761378137,22.9669,22.9669,22.9068,22.9239,26797.1076
2011-12-13 10:50:00,26.67,26.7,26.65,26.68,46682.26286686517,22.9239,22.9497,22.9068,22.9325,46682.2629
2011-12-13 10:55:00,26.68,26.7,26.65,26.65,14993.619736282431,22.9325,22.9497,22.9068,22.9068,14993.6197
2011-12-13 11:00:00,26.66,26.66,26.59,26.61,43279.45555082944,22.9154,22.9154,22.8552,22.8724,43279.4556
2011-12-13 11:05:00,26.61,26.64,26.59,26.61,39982.98596341982,22.8724,22.8982,22.8552,22.8724,39982.986
2011-12-13 11:10:00,26.62,26.64,26.6,26.63,37005.52956188856,22.881,22.8982,22.8638,22.8896,37005.5296
2011-12-13 11:15:00,26.63,26.68,26.61,26.65,35835.814547001275,22.8896,22.9325,22.8724,22.9068,35835.8145
2011-12-13 11:20:00,26.65,26.67,26.63,26.65,22649.936197362826,22.9068,22.9239,22.8896,22.9068,22649.9362
2011-12-13 11:25:00,26.65,26.7,26.65,26.68,22649.936197362826,22.9068,22.9497,22.9068,22.9325,22649.9362
2011-12-13 11:30:00,26.68,26.72,26.63,26.72,33390.04678860059,22.9325,22.9669,22.8896,22.9669,33390.0468
2011-12-13 11:35:00,26.72,26.74,26.71,26.73,8719.693747341556,22.9669,22.9841,22.9583,22.9755,8719.6937
2011-12-13 11:40:00,26.74,26.74,26.67,26.69,14568.268821777969,22.9841,22.9841,22.9239,22.9411,14568.2688
2011-12-13 11:45:00,26.68,26.73,26.67,26.73,13823.90472139515,22.9325,22.9755,22.9239,22.9755,13823.9047
2011-12-13 11:50:00,26.73,26.74,26.7,26.72,14674.606550404083,22.9755,22.9841,22.9497,22.9669,14674.6066
2011-12-13 11:55:00,26.74,26.78,26.73,26.78,14036.580178647384,22.9841,23.0185,22.9755,23.0185,14036.5802
2011-12-13 12:00:00,26.78,26.78,26.74,26.74,6380.263717566993,23.0185,23.0185,22.9841,22.9841,6380.2637
2011-12-13 12:05:00,26.74,26.74,26.69,26.7,18183.75159506593,22.9841,22.9841,22.9411,22.9497,18183.7516
2011-12-13 12:10:00,26.69,26.74,26.69,26.7,40940.02552105487,22.9411,22.9841,22.9411,22.9497,40940.0255
2011-12-13 12:15:00,26.71,26.71,26.67,26.67,8932.36920459379,22.9583,22.9583,22.9239,22.9239,8932.3692
2011-12-13 12:20:00,26.67,26.73,26.67,26.73,7868.991918332625,22.9239,22.9755,22.9239,22.9755,7868.9919
2011-12-13 12:25:00,26.73,26.74,26.68,26.68,22437.260740110592,22.9755,22.9841,22.9325,22.9325,22437.2607
2011-12-13 12:30:00,26.69,26.72,26.67,26.67,10102.084219481072,22.9411,22.9669,22.9239,22.9239,10102.0842
2011-12-13 12:35:00,26.67,26.71,26.63,26.65,18715.440238196512,22.9239,22.9583,22.8896,22.9068,18715.4402
2011-12-13 12:40:00,26.64,26.69,26.64,26.66,14355.593364525734,22.8982,22.9411,22.8982,22.9154,14355.5934
2011-12-13 12:45:00,26.67,26.74,26.67,26.74,17014.036580178647,22.9239,22.9841,22.9239,22.9841,17014.0366
2011-12-13 12:50:00,26.74,26.77,26.73,26.76,9889.40876222884,22.9841,23.0099,22.9755,23.0013,9889.4088
2011-12-13 12:55:00,26.75,26.77,26.74,26.74,14674.606550404083,22.9927,23.0099,22.9841,22.9841,14674.6066
2011-12-13 13:00:00,26.75,26.75,26.68,26.71,20629.51935346661,22.9927,22.9927,22.9325,22.9583,20629.5194
2011-12-13 13:05:00,26.72,26.72,26.66,26.72,10527.435133985538,22.9669,22.9669,22.9154,22.9669,10527.4351
2011-12-13 13:10:00,26.72,26.75,26.72,26.72,15099.95746490855,22.9669,22.9927,22.9669,22.9669,15099.9575
2011-12-13 13:15:00,26.71,26.74,26.68,26.74,8719.693747341556,22.9583,22.9841,22.9325,22.9841,8719.6937
2011-12-13 13:20:00,26.74,26.75,26.69,26.7,12335.17652062952,22.9841,22.9927,22.9411,22.9497,12335.1765
2011-12-13 13:25:00,26.69,26.71,26.69,26.7,4997.873245427478,22.9411,22.9583,22.9411,22.9497,4997.8732
2011-12-13 13:30:00,26.7,26.71,26.69,26.7,9889.40876222884,22.9497,22.9583,22.9411,22.9497,9889.4088
2011-12-13 13:35:00,26.69,26.7,26.64,26.66,16269.672479795832,22.9411,22.9497,22.8982,22.9154,16269.6725
2011-12-13 13:40:00,26.66,26.72,26.65,26.71,11165.461505742238,22.9154,22.9669,22.9068,22.9583,11165.4615
2011-12-13 13:45:00,26.72,26.73,26.71,26.71,6273.925988940877,22.9669,22.9755,22.9583,22.9583,6273.926
2011-12-13 13:50:00,26.7,26.73,26.7,26.72,5529.561888558061,22.9497,22.9755,22.9497,22.9669,5529.5619
2011-12-13 13:55:00,26.71,26.73,26.7,26.72,8294.34283283709,22.9583,22.9755,22.9497,22.9669,8294.3428
2011-12-13 14:00:00,26.73,26.8,26.73,26.79,17120.374308804763,22.9755,23.0357,22.9755,23.0271,17120.3743
2011-12-13 14:05:00,26.8,26.84,26.8,26.8,9995.746490854955,23.0357,23.0701,23.0357,23.0357,9995.7465
2011-12-13 14:10:00,26.8,26.81,26.7,26.7,16695.023394300297,23.0357,23.0443,22.9497,22.9497,16695.0234
2011-12-13 14:15:00,26.7,26.72,26.65,26.65,15950.659293917484,22.9497,22.9669,22.9068,22.9068,15950.6593
2011-12-13 14:20:00,26.65,26.7,26.57,26.58,61037.8562313909,22.9068,22.9497,22.838,22.8466,61037.8562
2011-12-13 14:25:00,26.58,26.68,26.57,26.66,36048.49000425351,22.8466,22.9325,22.838,22.9154,36048.49
2011-12-13 14:30:00,26.64,26.64,26.52,26.54,45937.89876648235,22.8982,22.8982,22.795,22.8122,45937.8988
2011-12-13 14:35:00,26.54,26.54,26.47,26.47,41790.72735006381,22.8122,22.8122,22.752,22.752,41790.7274
2011-12-13 14:40:00,26.46,26.51,26.45,26.51,27435.13398553807,22.7434,22.7864,22.7349,22.7864,27435.134
2011-12-13 14:45:00,26.5,26.52,26.45,26.49,38706.93321990642,22.7778,22.795,22.7349,22.7692,38706.9332
2011-12-13 14:50:00,26.49,26.55,26.48,26.52,32964.69587409613,22.7692,22.8208,22.7606,22.795,32964.6959
2011-12-13 14:55:00,26.52,26.53,26.44,26.45,28285.835814547,22.795,22.8036,22.7263,22.7349,28285.8358
2011-12-13 15:00:00,26.46,26.51,26.44,26.48,30944.27903019992,22.7434,22.7864,22.7263,22.7606,30944.279
2011-12-13 15:05:00,26.49,26.53,26.46,26.46,25946.40578477244,22.7692,22.8036,22.7434,22.7434,25946.4058
2011-12-13 15:10:00,26.46,26.49,26.44,26.45,39238.621863037006,22.7434,22.7692,22.7263,22.7349,39238.6219
2011-12-13 15:15:00,26.45,26.47,26.38,26.4,40940.02552105487,22.7349,22.752,22.6747,22.6919,40940.0255
2011-12-13 15:20:00,26.4,26.44,26.37,26.39,57422.373458102935,22.6919,22.7263,22.6661,22.6833,57422.3735
2011-12-13 15:25:00,26.39,26.4,26.25,26.31,129944.70438111442,22.6833,22.6919,22.5629,22.6145,129944.7044
2011-12-13 15:30:00,26.31,26.33,26.2,26.21,87622.28838792004,22.6145,22.6317,22.52,22.5286,87622.2884
2011-12-13 15:35:00,26.2,26.24,26.16,26.19,67099.10676307954,22.52,22.5543,22.4856,22.5114,67099.1068
2011-12-13 15:40:00,26.19,26.23,26.18,26.23,77626.54189706508,22.5114,22.5458,22.5028,22.5458,77626.5419
2011-12-13 15:45:00,26.22,26.27,26.2,26.25,67737.13313483624,22.5372,22.5801,22.52,22.5629,67737.1331
2011-12-13 15:50:00,26.26,26.27,26.2,26.23,122713.7388345385,22.5715,22.5801,22.52,22.5458,122713.7388
2011-12-13 15:55:00,26.23,26.29,26.22,26.27,177371.3313483624,22.5458,22.5973,22.5372,22.5801,177371.3313
2011-12-14 09:30:00,26.26,26.26,25.94,26.07,41578.05189281157,22.5715,22.5715,22.2965,22.4082,41578.0519
2011-12-14 09:35:00,26.05,26.1,25.9,25.91,68375.15950659294,22.391,22.434,22.2621,22.2707,68375.1595
2011-12-14 09:40:00,25.91,25.94,25.85,25.85,94002.55210548703,22.2707,22.2965,22.2191,22.2191,94002.5521
2011-12-14 09:45:00,25.85,25.87,25.72,25.8,106231.39089749043,22.2191,22.2363,22.1074,22.1761,106231.3909
2011-12-14 09:50:00,25.8,25.86,25.72,25.82,70289.23862186304,22.1761,22.2277,22.1074,22.1933,70289.2386
2011-12-14 09:55:00,25.83,25.83,25.75,25.76,69332.19906422799,22.2019,22.2019,22.1332,22.1418,69332.1991
2011-12-14 10:00:00,25.76,25.86,25.75,25.84,78264.56826882178,22.1418,22.2277,22.1332,22.2105,78264.5683
2011-12-14 10:05:00,25.84,25.87,25.75,25.75,34985.11271799234,22.2105,22.2363,22.1332,22.1332,34985.1127
2011-12-14 10:10:00,25.75,25.75,25.64,25.66,111760.9527860485,22.1332,22.1332,22.0386,22.0558,111760.9528
2011-12-14 10:15:00,25.66,25.76,25.64,25.76,30412.590387069333,22.0558,22.1418,22.0386,22.1418,30412.5904
2011-12-14 10:20:00,25.77,25.78,25.64,25.68,54763.93024245002,22.1504,22.159,22.0386,22.073,54763.9302
2011-12-14 10:25:00,25.67,25.79,25.67,25.77,73692.04593789877,22.0644,22.1676,22.0644,22.1504,73692.0459
2011-12-14 10:30:00,25.76,25.77,25.64,25.64,46044.23649510847,22.1418,22.1504,22.0386,22.0386,46044.2365
2011-12-14 10:35:00,25.65,25.76,25.64,25.72,26584.432156529136,22.0472,22.1418,22.0386,22.1074,26584.4322
2011-12-14 10:40:00,25.71,25.71,25.64,25.66,47213.95150999575,22.0988,22.0988,22.0386,22.0558,47213.9515
2011-12-14 10:45:00,25.66,25.68,25.62,25.67,49128.03062526585,22.0558,22.073,22.0214,22.0644,49128.0306
2011-12-14 10:50:00,25.69,25.7,25.62,25.63,30306.252658443216,22.0816,22.0902,22.0214,22.03,30306.2527
2011-12-14 10:55:00,25.62,25.63,25.46,25.46,85176.52062951935,22.0214,22.03,21.8839,21.8839,85176.5206
2011-12-14 11:00:00,25.47,25.59,25.47,25.53,39238.621863037006,21.8925,21.9956,21.8925,21.9441,39238.6219
2011-12-14 11:05:00,25.52,25.54,25.44,25.45,78370.9059974479,21.9355,21.9527,21.8667,21.8753,78370.906
2011-12-14 11:10:00,25.45,25.51,25.43,25.5,52318.16248404935,21.8753,21.9269,21.8581,21.9183,52318.1625
2011-12-14 11:15:00,25.5,25.53,25.48,25.52,32858.35814547001,21.9183,21.9441,21.9011,21.9355,32858.3581
2011-12-14 11:20:00,25.52,25.53,25.47,25.51,29561.8885580604,21.9355,21.9441,21.8925,21.9269,29561.8886
2011-12-14 11:25:00,25.52,25.52,25.43,25.45,28073.160357294768,21.9355,21.9355,21.8581,21.8753,28073.1604
2011-12-14 11:30:00,25.44,25.46,25.35,25.36,48702.67971076138,21.8667,21.8839,21.7894,21.798,48702.6797
2011-12-14 11:35:00,25.35,25.36,25.33,25.34,48809.0174393875,21.7894,21.798,21.7722,21.7808,48809.0174
2011-12-14 11:40:00,25.35,25.44,25.34,25.41,39557.63504891536,21.7894,21.8667,21.7808,21.8409,39557.635
2011-12-14 11:45:00,25.41,25.45,25.4,25.44,15525.308379413016,21.8409,21.8753,21.8323,21.8667,15525.3084
2011-12-14 11:50:00,25.44,25.44,25.37,25.39,15737.98383666525,21.8667,21.8667,21.8065,21.8237,15737.9838
2011-12-14 11:55:00,25.38,25.39,25.29,25.3,63164.61080391323,21.8151,21.8237,21.7378,21.7464,63164.6108
2011-12-14 12:00:00,25.3,25.34,25.28,25.29,71777.96682262867,21.7464,21.7808,21.7292,21.7378,71777.9668
2011-12-14 12:05:00,25.29,25.39,25.28,25.39,31369.629944704386,21.7378,21.8237,21.7292,21.8237,31369.6299
2011-12-14 12:10:00,25.4,25.48,25.4,25.47,37005.52956188856,21.8323,21.9011,21.8323,21.8925,37005.5296
2011-12-14 12:15:00,25.48,25.53,25.47,25.49,26584.432156529136,21.9011,21.9441,21.8925,21.9097,26584.4322
2011-12-14 12:20:00,25.48,25.49,25.43,25.43,16801.361122926413,21.9011,21.9097,21.8581,21.8581,16801.3611
2011-12-14 12:25:00,25.43,25.44,25.4,25.44,15631.646108039133,21.8581,21.8667,21.8323,21.8667,15631.6461
2011-12-14 12:30:00,25.45,25.5,25.45,25.49,51042.10974053595,21.8753,21.9183,21.8753,21.9097,51042.1097
2011-12-14 12:35:00,25.49,25.52,25.46,25.47,47958.315610378566,21.9097,21.9355,21.8839,21.8925,47958.3156
2011-12-14 12:40:00,25.48,25.52,25.48,25.5,46363.24968098682,21.9011,21.9355,21.9011,21.9183,46363.2497
2011-12-14 12:45:00,25.5,25.56,25.49,25.5,16269.672479795832,21.9183,21.9699,21.9097,21.9183,16269.6725
2011-12-14 12:50:00,25.49,25.54,25.47,25.48,92620.16163334752,21.9097,21.9527,21.8925,21.9011,92620.1616
2011-12-14 12:55:00,25.48,25.52,25.48,25.52,80710.33602722247,21.9011,21.9355,21.9011,21.9355,80710.336
2011-12-14 13:00:00,25.51,25.53,25.48,25.51,11165.461505742238,21.9269,21.9441,21.9011,21.9269,11165.4615
2011-12-14 13:05:00,25.51,25.59,25.5,25.57,39132.28413441089,21.9269,21.9956,21.9183,21.9785,39132.2841
2011-12-14 13:10:00,25.57,25.63,25.55,25.63,31901.318587834965,21.9785,22.03,21.9613,22.03,31901.3186
2011-12-14 13:15:00,25.63,25.7,25.63,25.7,33602.72224585283,22.03,22.0902,22.03,22.0902,33602.7222
2011-12-14 13:20:00,25.7,25.72,25.68,25.68,14780.9442790302,22.0902,22.1074,22.073,22.073,14780.9443
2011-12-14 13:25:00,25.68,25.76,25.68,25.72,19991.49298170991,22.073,22.1418,22.073,22.1074,19991.493
2011-12-14 13:30:00,25.72,25.72,25.67,25.69,15099.95746490855,22.1074,22.1074,22.0644,22.0816,15099.9575
2011-12-14 13:35:00,25.69,25.77,25.69,25.74,15950.659293917484,22.0816,22.1504,22.0816,22.1246,15950.6593
2011-12-14 13:40:00,25.74,25.75,25.73,25.73,4147.171416418545,22.1246,22.1332,22.116,22.116,4147.1714
2011-12-14 13:45:00,25.74,25.74,25.68,25.68,16695.023394300297,22.1246,22.1246,22.073,22.073,16695.0234
2011-12-14 13:50:00,25.68,25.68,25.62,25.65,17120.374308804763,22.073,22.073,22.0214,22.0472,17120.3743
2011-12-14 13:55:00,25.65,25.67,25.64,25.64,11803.487877498936,22.0472,22.0644,22.0386,22.0386,11803.4879
2011-12-14 14:00:00,25.63,25.64,25.57,25.6,13611.229264142918,22.03,22.0386,21.9785,22.0042,13611.2293
2011-12-14 14:05:00,25.6,25.63,25.58,25.58,24883.02849851128,22.0042,22.03,21.9871,21.9871,24883.0285
2011-12-14 14:10:00,25.58,25.62,25.55,25.61,23181.62484049341,21.9871,22.0214,21.9613,22.0128,23181.6248
2011-12-14 14:15:00,25.6,25.65,25.59,25.64,38600.59549128031,22.0042,22.0472,21.9956,22.0386,38600.5955
2011-12-14 14:20:00,25.64,25.64,25.61,25.62,20204.168438962144,22.0386,22.0386,22.0128,22.0214,20204.1684
2011-12-14 14:25:00,25.62,25.69,25.62,25.66,58379.413015737984,22.0214,22.0816,22.0214,22.0558,58379.413
2011-12-14 14:30:00,25.67,25.67,25.6,25.62,76350.48915355168,22.0644,22.0644,22.0042,22.0214,76350.4892
2011-12-14 14:35:00,25.6,25.62,25.55,25.57,58379.413015737984,22.0042,22.0214,21.9613,21.9785,58379.413
2011-12-14 14:40:00,25.57,25.59,25.55,25.59,23500.63802637176,21.9785,21.9956,21.9613,21.9956,23500.638
2011-12-14 14:45:00,25.59,25.65,25.59,25.63,35197.788175244576,21.9956,22.0472,21.9956,22.03,35197.7882
2011-12-14 14:50:00,25.63,25.63,25.56,25.58,38494.25776265419,22.03,22.03,21.9699,21.9871,38494.2578
2011-12-14 14:55:00,25.59,25.6,25.53,25.57,26797.10761378137,21.9956,22.0042,21.9441,21.9785,26797.1076
2011-12-14 15:00:00,25.58,25.61,25.55,25.57,37005.52956188856,21.9871,22.0128,21.9613,21.9785,37005.5296
2011-12-14 15:05:00,25.57,25.6,25.52,25.53,57954.06210123352,21.9785,22.0042,21.9355,21.9441,57954.0621
2011-12-14 15:10:00,25.53,25.68,25.53,25.67,89642.70523181625,21.9441,22.073,21.9441,22.0644,89642.7052
2011-12-14 15:15:00,25.66,25.66,25.57,25.62,44023.81965121225,22.0558,22.0558,21.9785,22.0214,44023.8197
2011-12-14 15:20:00,25.61,25.62,25.56,25.59,136643.98128455976,22.0128,22.0214,21.9699,21.9956,136643.9813
2011-12-14 15:25:00,25.59,25.66,25.58,25.66,82624.41514249257,21.9956,22.0558,21.9871,22.0558,82624.4151
2011-12-14 15:30:00,25.66,25.68,25.62,25.64,120267.97107613782,22.0558,22.073,22.0214,22.0386,120267.9711
2011-12-14 15:35:00,25.65,25.67,25.64,25.66,184921.31008081668,22.0472,22.0644,22.0386,22.0558,184921.3101
2011-12-14 15:40:00,25.66,25.68,25.64,25.66,85176.52062951935,22.0558,22.073,22.0386,22.0558,85176.5206
2011-12-14 15:45:00,25.65,25.76,25.64,25.75,64866.014461931096,22.0472,22.1418,22.0386,22.1332,64866.0145
2011-12-14 15:50:00,25.74,25.76,25.69,25.74,158549.55338153976,22.1246,22.1418,22.0816,22.1246,158549.5534
2011-12-14 15:55:00,25.73,25.8,25.71,25.73,365376.4355593365,22.116,22.1761,22.0988,22.116,365376.4356
2011-12-15 09:30:00,26.03,26.06,25.82,25.83,58698.426201616334,22.3738,22.3996,22.1933,22.2019,58698.4262
2011-12-15 09:35:00,25.83,25.86,25.76,25.86,33390.04678860059,22.2019,22.2277,22.1418,22.2277,33390.0468
2011-12-15 09:40:00,25.85,25.91,25.82,25.87,27116.12079965972,22.2191,22.2707,22.1933,22.2363,27116.1208
2011-12-15 09:45:00,25.87,25.92,25.83,25.84,34134.41088898341,22.2363,22.2793,22.2019,22.2105,34134.4109
2011-12-15 09:50:00,25.83,25.91,25.8,25.81,27647.8094427903,22.2019,22.2707,22.1761,22.1847,27647.8094
2011-12-15 09:55:00,25.81,25.86,25.8,25.81,20842.194810718844,22.1847,22.2277,22.1761,22.1847,20842.1948
2011-12-15 10:00:00,25.81,25.89,25.78,25.8,32220.331773713315,22.1847,22.2535,22.159,22.1761,32220.3318
2011-12-15 10:05:00,25.8,25.8,25.75,25.78,24457.677584006808,22.1761,22.1761,22.1332,22.159,24457.6776
2011-12-15 10:10:00,25.78,25.79,25.73,25.77,24883.02849851128,22.159,22.1676,22.116,22.1504,24883.0285
2011-12-15 10:15:00,25.78,25.83,25.7,25.82,30518.92811569545,22.159,22.2019,22.0902,22.1933,30518.9281
2011-12-15 10:20:00,25.82,25.86,25.79,25.8,15631.646108039133,22.1933,22.2277,22.1676,22.1761,15631.6461
2011-12-15 10:25:00,25.8,25.81,25.74,25.76,20629.51935346661,22.1761,22.1847,22.1246,22.1418,20629.5194
2011-12-15 10:30:00,25.76,25.77,25.71,25.74,33921.73543173118,22.1418,22.1504,22.0988,22.1246,33921.7354
2011-12-15 10:35:00,25.74,25.75,25.68,25.7,35942.15227562739,22.1246,22.1332,22.073,22.0902,35942.1523
2011-12-15 10:40:00,25.69,25.83,25.68,25.83,100914.5044661846,22.0816,22.2019,22.073,22.2019,100914.5045
2011-12-15 10:45:00,25.82,25.93,25.8,25.93,105380.6890684815,22.1933,22.2879,22.1761,22.2879,105380.6891
2011-12-15 10:50:00,25.93,25.96,25.86,25.96,66354.74266269672,22.2879,22.3137,22.2277,22.3137,66354.7427
2011-12-15 10:55:00,25.96,25.99,25.92,25.96,73692.04593789877,22.3137,22.3395,22.2793,22.3137,73692.0459
2011-12-15 11:00:00,25.97,26.0,25.92,25.94,61250.53168864313,22.3223,22.3481,22.2793,22.2965,61250.5317
2011-12-15 11:05:00,25.94,25.95,25.9,25.91,36367.50319013186,22.2965,22.3051,22.2621,22.2707,36367.5032
2011-12-15 11:10:00,25.91,25.96,25.91,25.93,53700.55295618885,22.2707,22.3137,22.2707,22.2879,53700.553
2011-12-15 11:15:00,25.93,25.96,25.89,25.92,23713.31348362399,22.2879,22.3137,22.2535,22.2793,23713.3135
2011-12-15 11:20:00,25.92,25.99,25.91,25.95,32433.007230965548,22.2793,22.3395,22.2707,22.3051,32433.0072
2011-12-15 11:25:00,25.96,26.03,25.93,26.0,64440.66354742663,22.3137,22.3738,22.2879,22.3481,64440.6635
2011-12-15 11:30:00,26.01,26.03,25.97,25.99,30199.9149298171,22.3567,22.3738,22.3223,22.3395,30199.9149
2011-12-15 11:35:00,25.99,26.02,25.99,26.0,17652.062951935346,22.3395,22.3652,22.3395,22.3481,17652.063
2011-12-15 11:40:00,26.01,26.02,25.97,25.97,14461.93109315185,22.3567,22.3652,22.3223,22.3223,14461.9311
2011-12-15 11:45:00,25.97,26.01,25.96,25.96,16695.023394300297,22.3223,22.3567,22.3137,22.3137,16695.0234
2011-12-15 11:50:00,25.96,25.96,25.92,25.94,55720.96980008507,22.3137,22.3137,22.2793,22.2965,55720.9698
2011-12-15 11:55:00,25.95,25.97,25.92,25.96,132390.4721395151,22.3051,22.3223,22.2793,22.3137,132390.4721
2011-12-15 12:00:00,25.96,26.03,25.96,26.01,68694.17269247129,22.3137,22.3738,22.3137,22.3567,68694.1727
2011-12-15 12:05:00,25.99,26.0,25.93,25.96,73160.35729476818,22.3395,22.3481,22.2879,22.3137,73160.3573
2011-12-15 12:10:00,25.96,25.99,25.96,25.98,72309.65546575925,22.3137,22.3395,22.3137,22.3309,72309.6555
2011-12-15 12:15:00,25.98,26.03,25.97,26.01,18715.440238196512,22.3309,22.3738,22.3223,22.3567,18715.4402
2011-12-15 12:20:00,26.01,26.07,26.01,26.05,46256.9119523607,22.3567,22.4082,22.3567,22.391,46256.912
2011-12-15 12:25:00,26.04,26.07,26.01,26.07,12654.18970650787,22.3824,22.4082,22.3567,22.4082,12654.1897
2011-12-15 12:30:00,26.07,26.12,26.07,26.08,31475.9676733305,22.4082,22.4512,22.4082,22.4168,31475.9677
2011-12-15 12:35:00,26.08,26.11,26.07,26.11,81029.34921310081,22.4168,22.4426,22.4082,22.4426,81029.3492
2011-12-15 12:40:00,26.11,26.13,26.1,26.1,19247.12888132709,22.4426,22.4598,22.434,22.434,19247.1289
2011-12-15 12:45:00,26.09,26.12,26.08,26.09,12866.865163760103,22.4254,22.4512,22.4168,22.4254,12866.8652
2011-12-15 12:50:00,26.09,26.09,26.04,26.05,17226.71203743088,22.4254,22.4254,22.3824,22.391,17226.712
2011-12-15 12:55:00,26.05,26.06,26.02,26.04,10952.786048490005,22.391,22.3996,22.3652,22.3824,10952.786
2011-12-15 13:00:00,26.05,26.08,26.05,26.07,30837.9413015738,22.391,22.4168,22.391,22.4082,30837.9413
2011-12-15 13:05:00,26.08,26.09,26.06,26.09,14993.619736282431,22.4168,22.4254,22.3996,22.4254,14993.6197
2011-12-15 13:10:00,26.09,26.1,26.02,26.02,30944.27903019992,22.4254,22.434,22.3652,22.3652,30944.279
2011-12-15 13:15:00,26.02,26.09,26.02,26.09,13079.540621012336,22.3652,22.4254,22.3652,22.4254,13079.5406
2011-12-15 13:20:00,26.08,26.09,26.05,26.06,16376.010208421949,22.4168,22.4254,22.391,22.3996,16376.0102
2011-12-15 13:25:00,26.05,26.09,26.04,26.07,17652.062951935346,22.391,22.4254,22.3824,22.4082,17652.063
2011-12-15 13:30:00,26.07,26.08,25.99,25.99,17545.72522330923,22.4082,22.4168,22.3395,22.3395,17545.7252
2011-12-15 13:35:00,25.99,26.02,25.99,26.01,9783.071033602722,22.3395,22.3652,22.3395,22.3567,9783.071
2011-12-15 13:40:00,26.01,26.11,25.96,26.1,53381.539770310505,22.3567,22.4426,22.3137,22.434,53381.5398
2011-12-15 13:45:00,26.08,26.11,26.06,26.1,11697.15014887282,22.4168,22.4426,22.3996,22.434,11697.1501
2011-12-15 13:50:00,26.1,26.11,26.08,26.1,14674.606550404083,22.434,22.4426,22.4168,22.434,14674.6066
2011-12-15 13:55:00,26.1,26.11,26.06,26.06,14461.93109315185,22.434,22.4426,22.3996,22.3996,14461.9311
2011-12-15 14:00:00,26.06,26.11,26.06,26.11,13185.878349638451,22.3996,22.4426,22.3996,22.4426,13185.8783
2011-12-15 14:05:00,26.11,26.12,26.09,26.11,19247.12888132709,22.4426,22.4512,22.4254,22.4426,19247.1289
2011-12-15 14:10:00,26.12,26.15,26.1,26.14,57954.06210123352,22.4512,22.477,22.434,22.4684,57954.0621
2011-12-15 14:15:00,26.14,26.15,26.09,26.1,92088.47299021692,22.4684,22.477,22.4254,22.434,92088.473
2011-12-15 14:20:00,26.1,26.11,26.02,26.03,203105.0616758826,22.434,22.4426,22.3652,22.3738,203105.0617
2011-12-15 14:25:00,26.03,26.03,25.96,26.01,97086.3462356444,22.3738,22.3738,22.3137,22.3567,97086.3462
2011-12-15 14:30:00,26.01,26.06,26.01,26.05,82411.73968524033,22.3567,22.3996,22.3567,22.391,82411.7397
2011-12-15 14:35:00,26.05,26.09,26.05,26.08,20097.830710336028,22.391,22.4254,22.391,22.4168,20097.8307
2011-12-15 14:40:00,26.08,26.08,26.03,26.06,13079.540621012336,22.4168,22.4168,22.3738,22.3996,13079.5406
2011-12-15 14:45:00,26.07,26.09,26.01,26.04,23500.63802637176,22.4082,22.4254,22.3567,22.3824,23500.638
2011-12-15 14:50:00,26.03,26.06,26.0,26.06,21692.896639727776,22.3738,22.3996,22.3481,22.3996,21692.8966
2011-12-15 14:55:00,26.06,26.09,26.05,26.05,16801.361122926413,22.3996,22.4254,22.391,22.391,16801.3611
2011-12-15 15:00:00,26.05,26.07,26.02,26.07,32964.69587409613,22.391,22.4082,22.3652,22.4082,32964.6959
2011-12-15 15:05:00,26.07,26.09,26.05,26.08,59442.79030199915,22.4082,22.4254,22.391,22.4168,59442.7903
2011-12-15 15:10:00,26.08,26.1,26.02,26.03,104955.33815397703,22.4168,22.434,22.3652,22.3738,104955.3382
2011-12-15 15:15:00,26.03,26.11,26.03,26.11,76669.50233943004,22.3738,22.4426,22.3738,22.4426,76669.5023
2011-12-15 15:20:00,26.11,26.11,26.04,26.06,78689.91918332624,22.4426,22.4426,22.3824,22.3996,78689.9192
2011-12-15 15:25:00,26.06,26.11,26.02,26.08,47851.97788175245,22.3996,22.4426,22.3652,22.4168,47851.9779
2011-12-15 15:30:00,26.08,26.14,26.06,26.09,71990.6422798809,22.4168,22.4684,22.3996,22.4254,71990.6423
2011-12-15 15:35:00,26.09,26.1,25.99,26.03,120374.30880476392,22.4254,22.434,22.3395,22.3738,120374.3088
2011-12-15 15:40:00,26.03,26.07,25.99,25.99,65397.70310506168,22.3738,22.4082,22.3395,22.3395,65397.7031
2011-12-15 15:45:00,25.98,26.0,25.95,26.0,98575.07443641004,22.3309,22.3481,22.3051,22.3481,98575.0744
2011-12-15 15:50:00,25.99,25.99,25.93,25.94,202360.6975754998,22.3395,22.3395,22.2879,22.2965,202360.6976
2011-12-15 15:55:00,25.93,25.98,25.93,25.95,135261.59081242024,22.2879,22.3309,22.2879,22.3051,135261.5908
2011-12-16 09:30:00,26.09,26.13,25.99,26.1,497660.5699702255,22.4254,22.4598,22.3395,22.434,497660.57
2011-12-16 09:35:00,26.1,26.15,26.02,26.11,53062.52658443216,22.434,22.477,22.3652,22.4426,53062.5266
2011-12-16 09:40:00,26.11,26.18,26.08,26.09,25733.730327520207,22.4426,22.5028,22.4168,22.4254,25733.7303
2011-12-16 09:45:00,26.11,26.11,26.01,26.04,41471.714164185454,22.4426,22.4426,22.3567,22.3824,41471.7142
2011-12-16 09:50:00,26.03,26.18,26.03,26.17,37856.23139089749,22.3738,22.5028,22.3738,22.4942,37856.2314
2011-12-16 09:55:00,26.18,26.27,26.18,26.27,27435.13398553807,22.5028,22.5801,22.5028,22.5801,27435.134
2011-12-16 10:00:00,26.26,26.38,26.23,26.34,127711.61207996595,22.5715,22.6747,22.5458,22.6403,127711.6121
2011-12-16 10:05:00,26.34,26.42,26.29,26.35,35942.15227562739,22.6403,22.7091,22.5973,22.6489,35942.1523
2011-12-16 10:10:00,26.36,26.46,26.34,26.45,39025.94640578477,22.6575,22.7434,22.6403,22.7349,39025.9464
2011-12-16 10:15:00,26.45,26.46,26.43,26.45,28392.17354317312,22.7349,22.7434,22.7177,22.7349,28392.1735
2011-12-16 10:20:00,26.45,26.48,26.43,26.45,35197.788175244576,22.7349,22.7606,22.7177,22.7349,35197.7882
2011-12-16 10:25:00,26.45,26.49,26.45,26.47,21905.57209698001,22.7349,22.7692,22.7349,22.752,21905.5721
2011-12-16 10:30:00,26.47,26.49,26.45,26.49,42322.41599319439,22.752,22.7692,22.7349,22.7692,42322.416
2011-12-16 10:35:00,26.49,26.53,26.47,26.5,26371.756699276903,22.7692,22.8036,22.752,22.7778,26371.7567
2011-12-16 10:40:00,26.5,26.52,26.48,26.51,27860.48490004253,22.7778,22.795,22.7606,22.7864,27860.4849
2011-12-16 10:45:00,26.51,26.55,26.5,26.54,61782.22033177372,22.7864,22.8208,22.7778,22.8122,61782.2203
2011-12-16 10:50:00,26.53,26.54,26.48,26.48,59230.11484474692,22.8036,22.8122,22.7606,22.7606,59230.1148
2011-12-16 10:55:00,26.48,26.5,26.43,26.46,32326.66950233943,22.7606,22.7778,22.7177,22.7434,32326.6695
2011-12-16 11:00:00,26.47,26.52,26.44,26.46,39770.31050616759,22.752,22.795,22.7263,22.7434,39770.3105
2011-12-16 11:05:00,26.47,26.48,26.43,26.48,35623.13908974904,22.752,22.7606,22.7177,22.7606,35623.1391
2011-12-16 11:10:00,26.49,26.5,26.46,26.48,10740.110591237772,22.7692,22.7778,22.7434,22.7606,10740.1106
2011-12-16 11:15:00,26.47,26.54,26.46,26.46,35516.801361122925,22.752,22.8122,22.7434,22.7434,35516.8014
2011-12-16 11:20:00,26.46,26.54,26.43,26.47,66248.40493407061,22.7434,22.8122,22.7177,22.752,66248.4049
2011-12-16 11:25:00,26.46,26.47,26.42,26.43,36154.827732879625,22.7434,22.752,22.7091,22.7177,36154.8277
2011-12-16 11:30:00,26.43,26.44,26.37,26.38,49021.69289663973,22.7177,22.7263,22.6661,22.6747,49021.6929
2011-12-16 11:35:00,26.37,26.39,26.27,26.27,61994.89578902595,22.6661,22.6833,22.5801,22.5801,61994.8958
2011-12-16 11:40:00,26.26,26.27,26.19,26.25,93151.8502764781,22.5715,22.5801,22.5114,22.5629,93151.8503
2011-12-16 11:45:00,26.25,26.31,26.23,26.28,29668.22628668652,22.5629,22.6145,22.5458,22.5887,29668.2263
2011-12-16 11:50:00,26.28,26.33,26.28,26.33,21799.234368353893,22.5887,22.6317,22.5887,22.6317,21799.2344
2011-12-16 11:55:00,26.34,26.34,26.21,26.21,55933.6452573373,22.6403,22.6403,22.5286,22.5286,55933.6453
2011-12-16 12:00:00,26.2,26.21,26.14,26.14,35835.814547001275,22.52,22.5286,22.4684,22.4684,35835.8145
2011-12-16 12:05:00,26.14,26.15,26.11,26.15,28923.8621863037,22.4684,22.477,22.4426,22.477,28923.8622
2011-12-16 12:10:00,26.14,26.16,26.12,26.13,17333.049766056996,22.4684,22.4856,22.4512,22.4598,17333.0498
2011-12-16 12:15:00,26.13,26.16,26.11,26.13,14780.9442790302,22.4598,22.4856,22.4426,22.4598,14780.9443
2011-12-16 12:20:00,26.13,26.2,26.11,26.18,33709.05997447894,22.4598,22.52,22.4426,22.5028,33709.06
2011-12-16 12:25:00,26.18,26.23,26.18,26.22,29774.56401531264,22.5028,22.5458,22.5028,22.5372,29774.564
2011-12-16 12:30:00,26.22,26.22,26.09,26.09,28498.511271799234,22.5372,22.5372,22.4254,22.4254,28498.5113
2011-12-16 12:35:00,26.09,26.1,26.02,26.02,40940.02552105487,22.4254,22.434,22.3652,22.3652,40940.0255
2011-12-16 12:40:00,26.02,26.03,25.98,25.98,28923.8621863037,22.3652,22.3738,22.3309,22.3309,28923.8622
2011-12-16 12:45:00,25.97,26.0,25.95,25.99,49234.368353891965,22.3223,22.3481,22.3051,22.3395,49234.3684
2011-12-16 12:50:00,25.99,26.01,25.97,26.0,34666.09953211399,22.3395,22.3567,22.3223,22.3481,34666.0995
2011-12-16 12:55:00,26.0,26.06,25.97,26.01,52105.48702679711,22.3481,22.3996,22.3223,22.3567,52105.487
2011-12-16 13:00:00,26.0,26.06,25.99,26.05,18821.77796682263,22.3481,22.3996,22.3395,22.391,18821.778
2011-12-16 13:05:00,26.06,26.09,26.05,26.06,19353.46660995321,22.3996,22.4254,22.391,22.3996,19353.4666
2011-12-16 13:10:00,26.07,26.13,26.07,26.11,17439.387494683113,22.4082,22.4598,22.4082,22.4426,17439.3875
2011-12-16 13:15:00,26.12,26.14,26.11,26.14,16801.361122926413,22.4512,22.4684,22.4426,22.4684,16801.3611
2011-12-16 13:20:00,26.15,26.19,26.15,26.19,7443.641003828158,22.477,22.5114,22.477,22.5114,7443.641
2011-12-16 13:25:00,26.18,26.19,26.14,26.16,9889.40876222884,22.5028,22.5114,22.4684,22.4856,9889.4088
2011-12-16 13:30:00,26.16,26.2,26.14,26.15,12973.20289238622,22.4856,22.52,22.4684,22.477,12973.2029
2011-12-16 13:35:00,26.14,26.16,26.12,26.15,14142.9179072735,22.4684,22.4856,22.4512,22.477,14142.9179
2011-12-16 13:40:00,26.16,26.19,26.13,26.19,14674.606550404083,22.4856,22.5114,22.4598,22.5114,14674.6066
2011-12-16 13:45:00,26.18,26.27,26.17,26.26,20842.194810718844,22.5028,22.5801,22.4942,22.5715,20842.1948
2011-12-16 13:50:00,26.26,26.26,26.19,26.2,16269.672479795832,22.5715,22.5715,22.5114,22.52,16269.6725
2011-12-16 13:55:00,26.2,26.22,26.11,26.13,20842.194810718844,22.52,22.5372,22.4426,22.4598,20842.1948
2011-12-16 14:00:00,26.13,26.19,26.12,26.16,32326.66950233943,22.4598,22.5114,22.4512,22.4856,32326.6695
2011-12-16 14:05:00,26.17,26.24,26.17,26.24,32007.65631646108,22.4942,22.5543,22.4942,22.5543,32007.6563
2011-12-16 14:10:00,26.24,26.26,26.2,26.25,28392.17354317312,22.5543,22.5715,22.52,22.5629,28392.1735
2011-12-16 14:15:00,26.25,26.27,26.23,26.27,54976.60569970225,22.5629,22.5801,22.5458,22.5801,54976.6057
2011-12-16 14:20:00,26.28,26.29,26.22,26.23,30199.9149298171,22.5887,22.5973,22.5372,22.5458,30199.9149
2011-12-16 14:25:00,26.23,26.27,26.23,26.24,19566.142067205445,22.5458,22.5801,22.5458,22.5543,19566.1421
2011-12-16 14:30:00,26.24,26.31,26.22,26.31,41684.38962143769,22.5543,22.6145,22.5372,22.6145,41684.3896
2011-12-16 14:35:00,26.31,26.32,26.27,26.27,32220.331773713315,22.6145,22.6231,22.5801,22.5801,32220.3318
2011-12-16 14:40:00,26.28,26.28,26.21,26.26,38600.59549128031,22.5887,22.5887,22.5286,22.5715,38600.5955
2011-12-16 14:45:00,26.27,26.34,26.27,26.32,39982.98596341982,22.5801,22.6403,22.5801,22.6231,39982.986
2011-12-16 14:50:00,26.32,26.33,26.29,26.29,26690.76988515525,22.6231,22.6317,22.5973,22.5973,26690.7699
2011-12-16 14:55:00,26.29,26.32,26.27,26.3,37005.52956188856,22.5973,22.6231,22.5801,22.6059,37005.5296
2011-12-16 15:00:00,26.3,26.32,26.28,26.29,33709.05997447894,22.6059,22.6231,22.5887,22.5973,33709.06
2011-12-16 15:05:00,26.29,26.34,26.28,26.34,37856.23139089749,22.5973,22.6403,22.5887,22.6403,37856.2314
2011-12-16 15:10:00,26.34,26.4,26.34,26.39,52424.50021267546,22.6403,22.6919,22.6403,22.6833,52424.5002
2011-12-16 15:15:00,26.39,26.41,26.34,26.35,54763.93024245002,22.6833,22.7005,22.6403,22.6489,54763.9302
2011-12-16 15:20:00,26.35,26.38,26.29,26.32,68268.82177796682,22.6489,22.6747,22.5973,22.6231,68268.8218
2011-12-16 15:25:00,26.32,26.36,26.3,26.31,63058.27307528712,22.6231,22.6575,22.6059,22.6145,63058.2731
2011-12-16 15:30:00,26.31,26.39,26.31,26.35,76456.8268821778,22.6145,22.6833,22.6145,22.6489,76456.8269
2011-12-16 15:35:00,26.36,26.38,26.3,26.32,87941.30157379838,22.6575,22.6747,22.6059,22.6231,87941.3016
2011-12-16 15:40:00,26.32,26.38,26.29,26.34,98575.07443641004,22.6231,22.6747,22.5973,22.6403,98575.0744
2011-12-16 15:45:00,26.34,26.4,26.32,26.4,100489.15355168014,22.6403,22.6919,22.6231,22.6919,100489.1536
2011-12-16 15:50:00,26.39,26.4,26.34,26.35,142173.54317311785,22.6833,22.6919,22.6403,22.6489,142173.5432
2011-12-16 15:55:00,26.35,26.37,26.3,26.31,299553.38153977034,22.6489,22.6661,22.6059,22.6145,299553.3815
2011-12-19 09:30:00,26.49,26.57,26.43,26.55,28711.186729051467,22.7692,22.838,22.7177,22.8208,28711.1867
2011-12-19 09:35:00,26.55,26.57,26.4,26.45,11590.812420246704,22.8208,22.838,22.6919,22.7349,11590.8124
2011-12-19 09:40:00,26.46,26.47,26.31,26.33,19566.142067205445,22.7434,22.752,22.6145,22.6317,19566.1421
2011-12-19 09:45:00,26.32,26.37,26.28,26.32,28923.8621863037,22.6231,22.6661,22.5887,22.6231,28923.8622
2011-12-19 09:50:00,26.33,26.35,26.28,26.3,28498.511271799234,22.6317,22.6489,22.5887,22.6059,28498.5113
2011-12-19 09:55:00,26.31,26.41,26.31,26.39,37218.20501914079,22.6145,22.7005,22.6145,22.6833,37218.205
2011-12-19 10:00:00,26.4,26.43,26.32,26.34,27435.13398553807,22.6919,22.7177,22.6231,22.6403,27435.134
2011-12-19 10:05:00,26.34,26.4,26.29,26.34,33071.033602722244,22.6403,22.6919,22.5973,22.6403,33071.0336
2011-12-19 10:10:00,26.34,26.39,26.32,26.36,33921.73543173118,22.6403,22.6833,22.6231,22.6575,33921.7354
2011-12-19 10:15:00,26.36,26.38,26.3,26.31,37749.89366227137,22.6575,22.6747,22.6059,22.6145,37749.8937
2011-12-19 10:20:00,26.32,26.33,26.24,26.25,31156.95448745215,22.6231,22.6317,22.5543,22.5629,31156.9545
2011-12-19 10:25:00,26.26,26.33,26.26,26.33,24138.66439812845,22.5715,22.6317,22.5715,22.6317,24138.6644
2011-12-19 10:30:00,26.35,26.46,26.34,26.46,13611.229264142918,22.6489,22.7434,22.6403,22.7434,13611.2293
2011-12-19 10:35:00,26.46,26.48,26.44,26.45,13504.8915355168,22.7434,22.7606,22.7263,22.7349,13504.8915
2011-12-19 10:40:00,26.45,26.48,26.43,26.43,20629.51935346661,22.7349,22.7606,22.7177,22.7177,20629.5194
2011-12-19 10:45:00,26.43,26.43,26.31,26.33,17439.387494683113,22.7177,22.7177,22.6145,22.6317,17439.3875
2011-12-19 10:50:00,26.31,26.33,26.28,26.28,10846.448319863888,22.6145,22.6317,22.5887,22.5887,10846.4483
2011-12-19 10:55:00,26.29,26.31,26.26,26.29,39451.29732028924,22.5973,22.6145,22.5715,22.5973,39451.2973
2011-12-19 11:00:00,26.29,26.3,26.24,26.24,49978.73245427478,22.5973,22.6059,22.5543,22.5543,49978.7325
2011-12-19 11:05:00,26.24,26.24,26.13,26.16,40940.02552105487,22.5543,22.5543,22.4598,22.4856,40940.0255
2011-12-19 11:10:00,26.15,26.19,26.11,26.14,27222.458528285835,22.477,22.5114,22.4426,22.4684,27222.4585
2011-12-19 11:15:00,26.14,26.16,26.11,26.16,21905.57209698001,22.4684,22.4856,22.4426,22.4856,21905.5721
2011-12-19 11:20:00,26.16,26.17,26.1,26.14,11378.136962994471,22.4856,22.4942,22.434,22.4684,11378.137
2011-12-19 11:25:00,26.14,26.2,26.13,26.18,32645.68268821778,22.4684,22.52,22.4598,22.5028,32645.6827
2011-12-19 11:30:00,26.18,26.19,26.13,26.19,49234.368353891965,22.5028,22.5114,22.4598,22.5114,49234.3684
2011-12-19 11:35:00,26.19,26.2,26.11,26.12,13717.566992769034,22.5114,22.52,22.4426,22.4512,13717.567
2011-12-19 11:40:00,26.12,26.12,26.04,26.05,36048.49000425351,22.4512,22.4512,22.3824,22.391,36048.49
2011-12-19 11:45:00,26.06,26.06,26.0,26.05,42003.40280731604,22.3996,22.3996,22.3481,22.391,42003.4028
2011-12-19 11:50:00,26.05,26.06,26.03,26.06,19247.12888132709,22.391,22.3996,22.3738,22.3996,19247.1289
2011-12-19 11:55:00,26.05,26.06,26.01,26.02,17758.400680561463,22.391,22.3996,22.3567,22.3652,17758.4007
2011-12-19 12:00:00,26.02,26.09,26.02,26.06,28817.524457677584,22.3652,22.4254,22.3652,22.3996,28817.5245
2011-12-19 12:05:00,26.06,26.08,26.04,26.06,28285.835814547,22.3996,22.4168,22.3824,22.3996,28285.8358
2011-12-19 12:10:00,26.06,26.07,26.02,26.04,17333.049766056996,22.3996,22.4082,22.3652,22.3824,17333.0498
2011-12-19 12:15:00,26.04,26.08,26.03,26.07,25521.054870267973,22.3824,22.4168,22.3738,22.4082,25521.0549
2011-12-19 12:20:00,26.06,26.09,26.04,26.07,24351.33985538069,22.3996,22.4254,22.3824,22.4082,24351.3399
2011-12-19 12:25:00,26.06,26.11,26.06,26.08,17333.049766056996,22.3996,22.4426,22.3996,22.4168,17333.0498
2011-12-19 12:30:00,26.09,26.09,26.02,26.04,33921.73543173118,22.4254,22.4254,22.3652,22.3824,33921.7354
2011-12-19 12:35:00,26.04,26.08,26.03,26.05,84963.84517226713,22.3824,22.4168,22.3738,22.391,84963.8452
2011-12-19 12:40:00,26.05,26.08,26.02,26.03,17439.387494683113,22.391,22.4168,22.3652,22.3738,17439.3875
2011-12-19 12:45:00,26.03,26.09,26.01,26.02,36048.49000425351,22.3738,22.4254,22.3567,22.3652,36048.49
2011-12-19 12:50:00,26.02,26.05,26.01,26.02,27860.48490004253,22.3652,22.391,22.3567,22.3652,27860.4849
2011-12-19 12:55:00,26.03,26.11,26.01,26.09,76563.16461080391,22.3738,22.4426,22.3567,22.4254,76563.1646
2011-12-19 13:00:00,26.09,26.12,26.09,26.1,13504.8915355168,22.4254,22.4512,22.4254,22.434,13504.8915
2011-12-19 13:05:00,26.1,26.12,26.07,26.11,28711.186729051467,22.434,22.4512,22.4082,22.4426,28711.1867
2011-12-19 13:10:00,26.11,26.11,26.07,26.08,22437.260740110592,22.4426,22.4426,22.4082,22.4168,22437.2607
2011-12-19 13:15:00,26.07,26.08,26.04,26.05,14355.593364525734,22.4082,22.4168,22.3824,22.391,14355.5934
2011-12-19 13:20:00,26.06,26.07,26.01,26.06,25202.041684389624,22.3996,22.4082,22.3567,22.3996,25202.0417
2011-12-19 13:25:00,26.06,26.07,26.0,26.02,22330.92301148448,22.3996,22.4082,22.3481,22.3652,22330.923
2011-12-19 13:30:00,26.02,26.04,26.02,26.03,16269.672479795832,22.3652,22.3824,22.3652,22.3738,16269.6725
2011-12-19 13:35:00,26.02,26.04,26.01,26.01,32113.9940450872,22.3652,22.3824,22.3567,22.3567,32113.994
2011-12-19 13:40:00,26.02,26.03,26.0,26.02,22224.58528285836,22.3652,22.3738,22.3481,22.3652,22224.5853
2011-12-19 13:45:00,26.02,26.07,26.02,26.07,21267.54572522331,22.3652,22.4082,22.3652,22.4082,21267.5457
2011-12-19 13:50:00,26.07,26.09,26.01,26.08,66354.74266269672,22.4082,22.4254,22.3567,22.4168,66354.7427
2011-12-19 13:55:00,26.08,26.11,26.08,26.09,11909.825606125054,22.4168,22.4426,22.4168,22.4254,11909.8256
2011-12-19 14:00:00,26.09,26.11,26.07,26.11,37537.21820501914,22.4254,22.4426,22.4082,22.4426,37537.2182
2011-12-19 14:05:00,26.11,26.11,26.08,26.11,18715.440238196512,22.4426,22.4426,22.4168,22.4426,18715.4402
2011-12-19 14:10:00,26.11,26.11,26.06,26.09,22224.58528285836,22.4426,22.4426,22.3996,22.4254,22224.5853
2011-12-19 14:15:00,26.08,26.09,26.03,26.04,40195.661420672055,22.4168,22.4254,22.3738,22.3824,40195.6614
2011-12-19 14:20:00,26.05,26.07,26.03,26.05,56997.02254359847,22.391,22.4082,22.3738,22.391,56997.0225
2011-12-19 14:25:00,26.05,26.07,26.04,26.05,19459.804338579328,22.391,22.4082,22.3824,22.391,19459.8043
2011-12-19 14:30:00,26.05,26.07,26.04,26.05,14036.580178647384,22.391,22.4082,22.3824,22.391,14036.5802
2011-12-19 14:35:00,26.05,26.08,26.01,26.08,42854.10463632497,22.391,22.4168,22.3567,22.4168,42854.1046
2011-12-19 14:40:00,26.07,26.11,26.07,26.1,20629.51935346661,22.4082,22.4426,22.4082,22.434,20629.5194
2011-12-19 14:45:00,26.1,26.1,26.06,26.08,25733.730327520207,22.434,22.434,22.3996,22.4168,25733.7303
2011-12-19 14:50:00,26.08,26.11,26.07,26.11,11590.812420246704,22.4168,22.4426,22.4082,22.4426,11590.8124
2011-12-19 14:55:00,26.1,26.13,26.09,26.11,31156.95448745215,22.434,22.4598,22.4254,22.4426,31156.9545
2011-12-19 15:00:00,26.11,26.11,25.98,25.99,105699.70225435986,22.4426,22.4426,22.3309,22.3395,105699.7023
2011-12-19 15:05:00,25.99,26.02,25.93,25.94,124202.46703530411,22.3395,22.3652,22.2879,22.2965,124202.467
2011-12-19 15:10:00,25.94,25.94,25.83,25.87,121863.03700552956,22.2965,22.2965,22.2019,22.2363,121863.037
2011-12-19 15:15:00,25.86,25.91,25.85,25.9,42960.442364951086,22.2277,22.2707,22.2191,22.2621,42960.4424
2011-12-19 15:20:00,25.9,25.9,25.86,25.88,43385.79327945555,22.2621,22.2621,22.2277,22.2449,43385.7933
2011-12-19 15:25:00,25.87,25.91,25.85,25.9,114100.38281582306,22.2363,22.2707,22.2191,22.2621,114100.3828
2011-12-19 15:30:00,25.9,25.96,25.88,25.94,113568.69417269249,22.2621,22.3137,22.2449,22.2965,113568.6942
2011-12-19 15:35:00,25.94,25.98,25.93,25.96,87090.59974478945,22.2965,22.3309,22.2879,22.3137,87090.5997
2011-12-19 15:40:00,25.96,25.97,25.91,25.96,99319.43853679286,22.3137,22.3223,22.2707,22.3137,99319.4385
2011-12-19 15:45:00,25.96,25.96,25.87,25.92,187792.42875372185,22.3137,22.3137,22.2363,22.2793,187792.4288
2011-12-19 15:50:00,25.92,25.96,25.9,25.9,315610.3785623139,22.2793,22.3137,22.2621,22.2621,315610.3786
2011-12-19 15:55:00,25.9,25.98,25.9,25.93,217035.30412590387,22.2621,22.3309,22.2621,22.2879,217035.3041
2011-12-20 09:30:00,26.27,26.45,26.27,26.4,50191.40791152701,22.5801,22.7349,22.5801,22.6919,50191.4079
2011-12-20 09:35:00,26.43,26.57,26.4,26.53,64653.33900467886,22.7177,22.838,22.6919,22.8036,64653.339
2011-12-20 09:40:00,26.55,26.69,26.52,26.67,64866.014461931096,22.8208,22.9411,22.795,22.9239,64866.0145
2011-12-20 09:45:00,26.67,26.67,26.45,26.45,163972.77754147173,22.9239,22.9239,22.7349,22.7349,163972.7775
2011-12-20 09:50:00,26.45,26.54,26.44,26.51,48383.66652488303,22.7349,22.8122,22.7263,22.7864,48383.6665
2011-12-20 09:55:00,26.51,26.57,26.51,26.56,36261.16546150574,22.7864,22.838,22.7864,22.8294,36261.1655
2011-12-20 10:00:00,26.56,26.59,26.55,26.55,36580.17864738409,22.8294,22.8552,22.8208,22.8208,36580.1786
2011-12-20 10:05:00,26.55,26.58,26.51,26.57,27328.79625691195,22.8208,22.8466,22.7864,22.838,27328.7963
2011-12-20 10:10:00,26.57,26.6,26.54,26.6,30518.92811569545,22.838,22.8638,22.8122,22.8638,30518.9281
2011-12-20 10:15:00,26.59,26.63,26.59,26.63,47851.97788175245,22.8552,22.8896,22.8552,22.8896,47851.9779
2011-12-20 10:20:00,26.63,26.64,26.6,26.64,59974.47894512973,22.8896,22.8982,22.8638,22.8982,59974.4789
2011-12-20 10:25:00,26.64,26.74,26.64,26.72,62739.25988940877,22.8982,22.9841,22.8982,22.9669,62739.2599
2011-12-20 10:30:00,26.73,26.76,26.71,26.73,62207.57124627818,22.9755,23.0013,22.9583,22.9755,62207.5712
2011-12-20 10:35:00,26.73,26.73,26.68,26.68,30944.27903019992,22.9755,22.9755,22.9325,22.9325,30944.279
2011-12-20 10:40:00,26.68,26.72,26.67,26.68,26690.76988515525,22.9325,22.9669,22.9239,22.9325,26690.7699
2011-12-20 10:45:00,26.68,26.69,26.66,26.68,21054.87026797108,22.9325,22.9411,22.9154,22.9325,21054.8703
2011-12-20 10:50:00,26.67,26.69,26.66,26.66,22862.61165461506,22.9239,22.9411,22.9154,22.9154,22862.6117
2011-12-20 10:55:00,26.67,26.73,26.66,26.73,35197.788175244576,22.9239,22.9755,22.9154,22.9755,35197.7882
2011-12-20 11:00:00,26.73,26.8,26.73,26.8,31901.318587834965,22.9755,23.0357,22.9755,23.0357,31901.3186
2011-12-20 11:05:00,26.8,26.8,26.76,26.76,18183.75159506593,23.0357,23.0357,23.0013,23.0013,18183.7516
2011-12-20 11:10:00,26.76,26.8,26.76,26.8,13185.878349638451,23.0013,23.0357,23.0013,23.0357,13185.8783
2011-12-20 11:15:00,26.79,26.84,26.79,26.82,40940.02552105487,23.0271,23.0701,23.0271,23.0529,40940.0255
2011-12-20 11:20:00,26.82,26.84,26.78,26.79,24883.02849851128,23.0529,23.0701,23.0185,23.0271,24883.0285
2011-12-20 11:25:00,26.8,26.82,26.79,26.82,20948.53253934496,23.0357,23.0529,23.0271,23.0529,20948.5325
2011-12-20 11:30:00,26.82,26.83,26.77,26.77,43066.7800935772,23.0529,23.0615,23.0099,23.0099,43066.7801
2011-12-20 11:35:00,26.77,26.78,26.72,26.73,28604.84900042535,23.0099,23.0185,22.9669,22.9755,28604.849
2011-12-20 11:40:00,26.74,26.77,26.73,26.75,35623.13908974904,22.9841,23.0099,22.9755,22.9927,35623.1391
2011-12-20 11:45:00,26.75,26.84,26.75,26.84,23075.28711186729,22.9927,23.0701,22.9927,23.0701,23075.2871
2011-12-20 11:50:00,26.84,26.91,26.82,26.91,62101.23351765207,23.0701,23.1302,23.0529,23.1302,62101.2335
2011-12-20 11:55:00,26.91,26.92,26.9,26.9,35516.801361122925,23.1302,23.1388,23.1216,23.1216,35516.8014
2011-12-20 12:00:00,26.9,26.95,26.9,26.94,54019.5661420672,23.1216,23.1646,23.1216,23.156,54019.5661
2011-12-20 12:05:00,26.94,26.94,26.91,26.93,20310.50616758826,23.156,23.156,23.1302,23.1474,20310.5062
2011-12-20 12:10:00,26.93,26.94,26.9,26.9,20310.50616758826,23.1474,23.156,23.1216,23.1216,20310.5062
2011-12-20 12:15:00,26.9,26.93,26.9,26.9,24245.00212675457,23.1216,23.1474,23.1216,23.1216,24245.0021
2011-12-20 12:20:00,26.9,26.92,26.9,26.9,21692.896639727776,23.1216,23.1388,23.1216,23.1216,21692.8966
2011-12-20 12:25:00,26.9,26.9,26.88,26.89,15737.98383666525,23.1216,23.1216,23.1045,23.113,15737.9838
2011-12-20 12:30:00,26.89,26.9,26.87,26.9,13504.8915355168,23.113,23.1216,23.0959,23.1216,13504.8915
2011-12-20 12:35:00,26.9,26.9,26.88,26.88,21480.221182475543,23.1216,23.1216,23.1045,23.1045,21480.2212
2011-12-20 12:40:00,26.88,26.89,26.87,26.87,12228.838792003404,23.1045,23.113,23.0959,23.0959,12228.8388
2011-12-20 12:45:00,26.87,26.88,26.85,26.85,12335.17652062952,23.0959,23.1045,23.0787,23.0787,12335.1765
2011-12-20 12:50:00,26.85,26.88,26.85,26.86,22118.247554232243,23.0787,23.1045,23.0787,23.0873,22118.2476
2011-12-20 12:55:00,26.86,26.89,26.85,26.89,39982.98596341982,23.0873,23.113,23.0787,23.113,39982.986
2011-12-20 13:00:00,26.9,26.96,26.89,26.94,29455.550829434284,23.1216,23.1732,23.113,23.156,29455.5508
2011-12-20 13:05:00,26.93,26.97,26.91,26.97,25202.041684389624,23.1474,23.1818,23.1302,23.1818,25202.0417
2011-12-20 13:10:00,26.97,26.97,26.89,26.89,39238.621863037006,23.1818,23.1818,23.113,23.113,39238.6219
2011-12-20 13:15:00,26.89,26.9,26.86,26.86,25414.717141641857,23.113,23.1216,23.0873,23.0873,25414.7171
2011-12-20 13:20:00,26.87,26.87,26.83,26.85,31156.95448745215,23.0959,23.0959,23.0615,23.0787,31156.9545
2011-12-20 13:25:00,26.85,26.87,26.82,26.82,29136.537643555934,23.0787,23.0959,23.0529,23.0529,29136.5376
2011-12-20 13:30:00,26.82,26.83,26.8,26.82,25308.37941301574,23.0529,23.0615,23.0357,23.0529,25308.3794
2011-12-20 13:35:00,26.81,26.84,26.8,26.82,13930.242450021267,23.0443,23.0701,23.0357,23.0529,13930.2425
2011-12-20 13:40:00,26.81,26.83,26.81,26.82,18077.41386643981,23.0443,23.0615,23.0443,23.0529,18077.4139
2011-12-20 13:45:00,26.81,26.82,26.78,26.8,22862.61165461506,23.0443,23.0529,23.0185,23.0357,22862.6117
2011-12-20 13:50:00,26.8,26.81,26.77,26.77,15844.321565291366,23.0357,23.0443,23.0099,23.0099,15844.3216
2011-12-20 13:55:00,26.78,26.79,26.76,26.78,18715.440238196512,23.0185,23.0271,23.0013,23.0185,18715.4402
2011-12-20 14:00:00,26.78,26.78,26.74,26.74,16695.023394300297,23.0185,23.0185,22.9841,22.9841,16695.0234
2011-12-20 14:05:00,26.74,26.75,26.72,26.75,20097.830710336028,22.9841,22.9927,22.9669,22.9927,20097.8307
2011-12-20 14:10:00,26.75,26.76,26.74,26.74,14674.606550404083,22.9927,23.0013,22.9841,22.9841,14674.6066
2011-12-20 14:15:00,26.75,26.76,26.74,26.76,14036.580178647384,22.9927,23.0013,22.9841,23.0013,14036.5802
2011-12-20 14:20:00,26.75,26.79,26.74,26.79,78051.89281156955,22.9927,23.0271,22.9841,23.0271,78051.8928
2011-12-20 14:25:00,26.79,26.81,26.77,26.81,74223.73458102935,23.0271,23.0443,23.0099,23.0443,74223.7346
2011-12-20 14:30:00,26.81,26.82,26.79,26.82,28817.524457677584,23.0443,23.0529,23.0271,23.0529,28817.5245
2011-12-20 14:35:00,26.81,26.84,26.8,26.8,66886.43130582731,23.0443,23.0701,23.0357,23.0357,66886.4313
2011-12-20 14:40:00,26.8,26.9,26.8,26.9,47958.315610378566,23.0357,23.1216,23.0357,23.1216,47958.3156
2011-12-20 14:45:00,26.89,26.9,26.85,26.87,59761.8034878775,23.113,23.1216,23.0787,23.0959,59761.8035
2011-12-20 14:50:00,26.88,26.89,26.85,26.87,21480.221182475543,23.1045,23.113,23.0787,23.0959,21480.2212
2011-12-20 14:55:00,26.86,26.86,26.83,26.84,29349.213100808167,23.0873,23.0873,23.0615,23.0701,29349.2131
2011-12-20 15:00:00,26.85,26.87,26.83,26.83,42428.7537218205,23.0787,23.0959,23.0615,23.0615,42428.7537
2011-12-20 15:05:00,26.84,26.85,26.82,26.84,36261.16546150574,23.0701,23.0787,23.0529,23.0701,36261.1655
2011-12-20 15:10:00,26.83,26.86,26.83,26.86,29030.199914929817,23.0615,23.0873,23.0615,23.0873,29030.1999
2011-12-20 15:15:00,26.86,26.88,26.84,26.84,50510.42109740536,23.0873,23.1045,23.0701,23.0701,50510.4211
2011-12-20 15:20:00,26.85,26.85,26.82,26.82,36792.85410463632,23.0787,23.0787,23.0529,23.0529,36792.8541
2011-12-20 15:25:00,26.83,26.87,26.79,26.83,76137.81369629945,23.0615,23.0959,23.0271,23.0615,76137.8137
2011-12-20 15:30:00,26.83,26.84,26.77,26.78,135899.61718417695,23.0615,23.0701,23.0099,23.0185,135899.6172
2011-12-20 15:35:00,26.77,26.79,26.74,26.78,104104.6363249681,23.0099,23.0271,22.9841,23.0185,104104.6363
2011-12-20 15:40:00,26.78,26.82,26.77,26.79,126648.23479370482,23.0185,23.0529,23.0099,23.0271,126648.2348
2011-12-20 15:45:00,26.78,26.81,26.78,26.79,120693.32199064227,23.0185,23.0443,23.0185,23.0271,120693.322
2011-12-20 15:50:00,26.79,26.86,26.79,26.85,172054.44491705656,23.0271,23.0873,23.0271,23.0787,172054.4449
2011-12-20 15:55:00,26.86,26.87,26.83,26.86,333581.4547001276,23.0873,23.0959,23.0615,23.0873,333581.4547
2011-12-21 09:30:00,27.38,28.3,27.28,28.12,148800.0,24.9687,25.8077,24.8775,25.6436,148800.0
2011-12-21 09:35:00,28.1,28.13,27.56,27.63,83300.0,25.6253,25.6527,25.1329,25.1967,83300.0
2011-12-21 09:40:00,27.64,27.65,27.48,27.53,85400.0,25.2058,25.2149,25.0599,25.1055,85400.0
2011-12-21 09:45:00,27.53,27.63,27.5,27.52,51800.0,25.1055,25.1967,25.0782,25.0964,51800.0
2011-12-21 09:50:00,27.52,27.55,27.44,27.47,258600.0,25.0964,25.1238,25.0234,25.0508,258600.0
2011-12-21 09:55:00,27.47,27.7,27.45,27.64,115700.0,25.0508,25.2605,25.0326,25.2058,115700.0
2011-12-21 10:00:00,27.64,27.65,27.51,27.61,84000.0,25.2058,25.2149,25.0873,25.1785,84000.0
2011-12-21 10:05:00,27.61,27.61,27.5,27.5,38000.0,25.1785,25.1785,25.0782,25.0782,38000.0
2011-12-21 10:10:00,27.51,27.59,27.5,27.57,46900.0,25.0873,25.1602,25.0782,25.142,46900.0
2011-12-21 10:15:00,27.57,27.58,27.53,27.55,32700.0,25.142,25.1511,25.1055,25.1238,32700.0
2011-12-21 10:20:00,27.54,27.58,27.46,27.46,81400.0,25.1146,25.1511,25.0417,25.0417,81400.0
2011-12-21 10:25:00,27.46,27.53,27.46,27.5,45100.0,25.0417,25.1055,25.0417,25.0782,45100.0
2011-12-21 10:30:00,27.5,27.58,27.5,27.58,33800.0,25.0782,25.1511,25.0782,25.1511,33800.0
2011-12-21 10:35:00,27.57,27.62,27.52,27.54,38700.0,25.142,25.1876,25.0964,25.1146,38700.0
2011-12-21 10:40:00,27.55,27.55,27.49,27.51,36400.0,25.1238,25.1238,25.069,25.0873,36400.0
2011-12-21 10:45:00,27.5,27.65,27.5,27.64,39600.0,25.0782,25.2149,25.0782,25.2058,39600.0
2011-12-21 10:50:00,27.64,27.65,27.59,27.6,28400.0,25.2058,25.2149,25.1602,25.1693,28400.0
2011-12-21 10:55:00,27.6,27.65,27.58,27.62,118600.0,25.1693,25.2149,25.1511,25.1876,118600.0
2011-12-21 11:00:00,27.63,27.74,27.63,27.7,75900.0,25.1967,25.297,25.1967,25.2605,75900.0
2011-12-21 11:05:00,27.7,27.77,27.68,27.75,23700.0,25.2605,25.3244,25.2423,25.3061,23700.0
2011-12-21 11:10:00,27.76,27.89,27.75,27.78,70200.0,25.3153,25.4338,25.3061,25.3335,70200.0
2011-12-21 11:15:00,27.77,27.77,27.62,27.7,46600.0,25.3244,25.3244,25.1876,25.2605,46600.0
2011-12-21 11:20:00,27.69,27.78,27.66,27.77,39900.0,25.2514,25.3335,25.2241,25.3244,39900.0
2011-12-21 11:25:00,27.77,27.83,27.72,27.83,44200.0,25.3244,25.3791,25.2788,25.3791,44200.0
2011-12-21 11:30:00,27.83,27.93,27.83,27.92,44500.0,25.3791,25.4703,25.3791,25.4612,44500.0
2011-12-21 11:35:00,27.93,28.02,27.92,27.99,42800.0,25.4703,25.5524,25.4612,25.525,42800.0
2011-12-21 11:40:00,27.98,28.04,27.93,28.0,48300.0,25.5159,25.5706,25.4703,25.5341,48300.0
2011-12-21 11:45:00,27.99,28.05,27.98,28.01,41700.0,25.525,25.5797,25.5159,25.5432,41700.0
2011-12-21 11:50:00,28.01,28.02,28.0,28.01,104200.0,25.5432,25.5524,25.5341,25.5432,104200.0
2011-12-21 11:55:00,28.01,28.05,27.98,28.05,20600.0,25.5432,25.5797,25.5159,25.5797,20600.0
2011-12-21 12:00:00,28.05,28.07,28.0,28.01,21300.0,25.5797,25.598,25.5341,25.5432,21300.0
2011-12-21 12:05:00,28.01,28.01,27.92,28.0,52100.0,25.5432,25.5432,25.4612,25.5341,52100.0
2011-12-21 12:10:00,28.0,28.04,27.98,28.01,43700.0,25.5341,25.5706,25.5159,25.5432,43700.0
2011-12-21 12:15:00,28.0,28.07,28.0,28.06,9500.0,25.5341,25.598,25.5341,25.5888,9500.0
2011-12-21 12:20:00,28.06,28.06,28.01,28.03,30600.0,25.5888,25.5888,25.5432,25.5615,30600.0
2011-12-21 12:25:00,28.03,28.04,27.96,27.99,24200.0,25.5615,25.5706,25.4976,25.525,24200.0
2011-12-21 12:30:00,27.99,28.02,27.92,27.92,49200.0,25.525,25.5524,25.4612,25.4612,49200.0
2011-12-21 12:35:00,27.92,27.95,27.9,27.95,26400.0,25.4612,25.4885,25.4429,25.4885,26400.0
2011-12-21 12:40:00,27.93,27.95,27.9,27.92,23100.0,25.4703,25.4885,25.4429,25.4612,23100.0
2011-12-21 12:45:00,27.92,27.95,27.9,27.95,38200.0,25.4612,25.4885,25.4429,25.4885,38200.0
2011-12-21 12:50:00,27.95,27.96,27.87,27.87,24900.0,25.4885,25.4976,25.4156,25.4156,24900.0
2011-12-21 12:55:00,27.88,27.94,27.86,27.92,49900.0,25.4247,25.4794,25.4065,25.4612,49900.0
2011-12-21 13:00:00,27.93,27.97,27.91,27.96,44800.0,25.4703,25.5068,25.452,25.4976,44800.0
2011-12-21 13:05:00,27.96,28.01,27.96,28.0,27600.0,25.4976,25.5432,25.4976,25.5341,27600.0
2011-12-21 13:10:00,28.0,28.02,27.98,27.99,128500.0,25.5341,25.5524,25.5159,25.525,128500.0
2011-12-21 13:15:00,27.98,27.99,27.96,27.96,85500.0,25.5159,25.525,25.4976,25.4976,85500.0
2011-12-21 13:20:00,27.96,27.96,27.87,27.93,48400.0,25.4976,25.4976,25.4156,25.4703,48400.0
2011-12-21 13:25:00,27.92,27.99,27.92,27.98,72900.0,25.4612,25.525,25.4612,25.5159,72900.0
2011-12-21 13:30:00,27.98,28.01,27.96,27.99,74200.0,25.5159,25.5432,25.4976,25.525,74200.0
2011-12-21 13:35:00,28.0,28.01,27.98,27.98,51300.0,25.5341,25.5432,25.5159,25.5159,51300.0
2011-12-21 13:40:00,27.98,28.0,27.8,27.8,76400.0,25.5159,25.5341,25.3517,25.3517,76400.0
2011-12-21 13:45:00,27.8,27.82,27.79,27.81,31500.0,25.3517,25.37,25.3426,25.3609,31500.0
2011-12-21 13:50:00,27.8,27.88,27.8,27.86,58900.0,25.3517,25.4247,25.3517,25.4065,58900.0
2011-12-21 13:55:00,27.86,27.87,27.8,27.81,29300.0,25.4065,25.4156,25.3517,25.3609,29300.0
2011-12-21 14:00:00,27.81,27.88,27.79,27.87,71900.0,25.3609,25.4247,25.3426,25.4156,71900.0
2011-12-21 14:05:00,27.88,27.9,27.86,27.86,21700.0,25.4247,25.4429,25.4065,25.4065,21700.0
2011-12-21 14:10:00,27.86,27.87,27.7,27.7,87800.0,25.4065,25.4156,25.2605,25.2605,87800.0
2011-12-21 14:15:00,27.7,27.71,27.59,27.61,66100.0,25.2605,25.2697,25.1602,25.1785,66100.0
2011-12-21 14:20:00,27.61,27.63,27.57,27.61,28500.0,25.1785,25.1967,25.142,25.1785,28500.0
2011-12-21 14:25:00,27.62,27.66,27.59,27.65,24500.0,25.1876,25.2241,25.1602,25.2149,24500.0
2011-12-21 14:30:00,27.66,27.67,27.58,27.59,14400.0,25.2241,25.2332,25.1511,25.1602,14400.0
2011-12-21 14:35:00,27.59,27.67,27.58,27.64,25100.0,25.1602,25.2332,25.1511,25.2058,25100.0
2011-12-21 14:40:00,27.65,27.69,27.6,27.61,27900.0,25.2149,25.2514,25.1693,25.1785,27900.0
2011-12-21 14:45:00,27.62,27.63,27.5,27.5,108500.0,25.1876,25.1967,25.0782,25.0782,108500.0
2011-12-21 14:50:00,27.5,27.54,27.5,27.54,50300.0,25.0782,25.1146,25.0782,25.1146,50300.0
2011-12-21 14:55:00,27.54,27.58,27.53,27.55,50800.0,25.1146,25.1511,25.1055,25.1238,50800.0
2011-12-21 15:00:00,27.55,27.56,27.52,27.56,68800.0,25.1238,25.1329,25.0964,25.1329,68800.0
2011-12-21 15:05:00,27.55,27.57,27.54,27.56,44400.0,25.1238,25.142,25.1146,25.1329,44400.0
2011-12-21 15:10:00,27.56,27.65,27.56,27.64,49400.0,25.1329,25.2149,25.1329,25.2058,49400.0
2011-12-21 15:15:00,27.64,27.68,27.63,27.65,46300.0,25.2058,25.2423,25.1967,25.2149,46300.0
2011-12-21 15:20:00,27.66,27.68,27.62,27.64,117700.0,25.2241,25.2423,25.1876,25.2058,117700.0
2011-12-21 15:25:00,27.65,27.71,27.63,27.7,70400.0,25.2149,25.2697,25.1967,25.2605,70400.0
2011-12-21 15:30:00,27.71,27.8,27.7,27.78,75400.0,25.2697,25.3517,25.2605,25.3335,75400.0
2011-12-21 15:35:00,27.78,27.83,27.77,27.77,73200.0,25.3335,25.3791,25.3244,25.3244,73200.0
2011-12-21 15:40:00,27.77,27.78,27.69,27.71,97100.0,25.3244,25.3335,25.2514,25.2697,97100.0
2011-12-21 15:45:00,27.71,27.71,27.63,27.64,86600.0,25.2697,25.2697,25.1967,25.2058,86600.0
2011-12-21 15:50:00,27.65,27.74,27.64,27.73,214600.0,25.2149,25.297,25.2058,25.2879,214600.0
2011-12-21 15:55:00,27.72,27.89,27.72,27.88,199100.0,25.2788,25.4338,25.2788,25.4247,199100.0
2011-12-22 09:30:00,27.99,28.18,27.93,28.13,71100.0,25.525,25.6983,25.4703,25.6527,71100.0
2011-12-22 09:35:00,28.14,28.87,28.12,28.75,214300.0,25.6618,26.3275,25.6436,26.2181,214300.0
2011-12-22 09:40:00,28.76,28.76,28.6,28.64,82600.0,26.2272,26.2272,26.0813,26.1178,82600.0
2011-12-22 09:45:00,28.65,28.68,28.6,28.62,86100.0,26.1269,26.1542,26.0813,26.0995,86100.0
2011-12-22 09:50:00,28.62,28.62,28.51,28.57,87200.0,26.0995,26.0995,25.9992,26.0539,87200.0
2011-12-22 09:55:00,28.57,28.58,28.46,28.47,56300.0,26.0539,26.063,25.9536,25.9627,56300.0
2011-12-22 10:00:00,28.47,28.49,28.36,28.36,51600.0,25.9627,25.981,25.8624,25.8624,51600.0
2011-12-22 10:05:00,28.35,28.4,28.3,28.3,92500.0,25.8533,25.8989,25.8077,25.8077,92500.0
2011-12-22 10:10:00,28.3,28.3,28.17,28.19,58500.0,25.8077,25.8077,25.6891,25.7074,58500.0
2011-12-22 10:15:00,28.18,28.19,28.11,28.14,60700.0,25.6983,25.7074,25.6344,25.6618,60700.0
2011-12-22 10:20:00,28.13,28.19,28.08,28.08,72100.0,25.6527,25.7074,25.6071,25.6071,72100.0
2011-12-22 10:25:00,28.08,28.32,28.08,28.32,142500.0,25.6071,25.8259,25.6071,25.8259,142500.0
2011-12-22 10:30:00,28.32,28.39,28.28,28.31,269100.0,25.8259,25.8898,25.7895,25.8168,269100.0
2011-12-22 10:35:00,28.31,28.45,28.3,28.42,131900.0,25.8168,25.9445,25.8077,25.9171,131900.0
2011-12-22 10:40:00,28.42,28.42,28.29,28.37,158000.0,25.9171,25.9171,25.7986,25.8715,158000.0
2011-12-22 10:45:00,28.37,28.42,28.32,28.35,56200.0,25.8715,25.9171,25.8259,25.8533,56200.0
2011-12-22 10:50:00,28.34,28.42,28.34,28.41,33200.0,25.8442,25.9171,25.8442,25.908,33200.0
2011-12-22 10:55:00,28.41,28.42,28.36,28.37,65900.0,25.908,25.9171,25.8624,25.8715,65900.0
2011-12-22 11:00:00,28.38,28.41,28.35,28.36,72000.0,25.8807,25.908,25.8533,25.8624,72000.0
2011-12-22 11:05:00,28.36,28.4,28.36,28.39,60500.0,25.8624,25.8989,25.8624,25.8898,60500.0
2011-12-22 11:10:00,28.38,28.49,28.38,28.48,78700.0,25.8807,25.981,25.8807,25.9718,78700.0
2011-12-22 11:15:00,28.48,28.54,28.46,28.47,89600.0,25.9718,26.0266,25.9536,25.9627,89600.0
2011-12-22 11:20:00,28.46,28.54,28.44,28.54,96700.0,25.9536,26.0266,25.9354,26.0266,96700.0
2011-12-22 11:25:00,28.53,28.57,28.51,28.56,72800.0,26.0174,26.0539,25.9992,26.0448,72800.0
2011-12-22 11:30:00,28.56,28.59,28.53,28.56,60900.0,26.0448,26.0722,26.0174,26.0448,60900.0
2011-12-22 11:35:00,28.55,28.67,28.55,28.66,38700.0,26.0357,26.1451,26.0357,26.136,38700.0
2011-12-22 11:40:00,28.67,28.74,28.66,28.69,40600.0,26.1451,26.209,26.136,26.1634,40600.0
2011-12-22 11:45:00,28.7,28.77,28.65,28.76,28000.0,26.1725,26.2363,26.1269,26.2272,28000.0
2011-12-22 11:50:00,28.76,28.86,28.76,28.83,34800.0,26.2272,26.3184,26.2272,26.291,34800.0
2011-12-22 11:55:00,28.84,28.85,28.74,28.76,25900.0,26.3001,26.3093,26.209,26.2272,25900.0
2011-12-22 12:00:00,28.76,28.8,28.75,28.78,16900.0,26.2272,26.2637,26.2181,26.2454,16900.0
2011-12-22 12:05:00,28.78,28.81,28.78,28.81,20700.0,26.2454,26.2728,26.2454,26.2728,20700.0
2011-12-22 12:10:00,28.81,28.87,28.81,28.85,30000.0,26.2728,26.3275,26.2728,26.3093,30000.0
2011-12-22 12:15:00,28.84,28.96,28.84,28.92,37400.0,26.3001,26.4096,26.3001,26.3731,37400.0
2011-12-22 12:20:00,28.92,28.99,28.92,28.98,56500.0,26.3731,26.4369,26.3731,26.4278,56500.0
2011-12-22 12:25:00,28.99,29.0,28.94,28.99,32300.0,26.4369,26.4461,26.3913,26.4369,32300.0
2011-12-22 12:30:00,28.99,29.0,28.96,28.99,48800.0,26.4369,26.4461,26.4096,26.4369,48800.0
2011-12-22 12:35:00,28.99,29.01,28.96,29.01,34200.0,26.4369,26.4552,26.4096,26.4552,34200.0
2011-12-22 12:40:00,29.01,29.09,28.99,29.08,24200.0,26.4552,26.5281,26.4369,26.519,24200.0
2011-12-22 12:45:00,29.08,29.14,29.08,29.12,26800.0,26.519,26.5737,26.519,26.5555,26800.0
2011-12-22 12:50:00,29.12,29.2,29.12,29.14,40000.0,26.5555,26.6284,26.5555,26.5737,40000.0
2011-12-22 12:55:00,29.14,29.15,29.05,29.06,43800.0,26.5737,26.5828,26.4917,26.5008,43800.0
2011-12-22 13:00:00,29.06,29.1,28.93,28.93,50100.0,26.5008,26.5372,26.3822,26.3822,50100.0
2011-12-22 13:05:00,28.93,28.95,28.89,28.94,29800.0,26.3822,26.4005,26.3457,26.3913,29800.0
2011-12-22 13:10:00,28.94,28.98,28.94,28.95,30100.0,26.3913,26.4278,26.3913,26.4005,30100.0
2011-12-22 13:15:00,28.95,29.01,28.94,29.01,19100.0,26.4005,26.4552,26.3913,26.4552,19100.0
2011-12-22 13:20:00,29.01,29.04,28.95,28.96,30700.0,26.4552,26.4825,26.4005,26.4096,30700.0
2011-12-22 13:25:00,28.96,28.99,28.95,28.95,20100.0,26.4096,26.4369,26.4005,26.4005,20100.0
2011-12-22 13:30:00,28.95,29.04,28.95,29.03,43900.0,26.4005,26.4825,26.4005,26.4734,43900.0
2011-12-22 13:35:00,29.04,29.04,28.97,28.97,41000.0,26.4825,26.4825,26.4187,26.4187,41000.0
2011-12-22 13:40:00,28.97,29.0,28.95,29.0,27300.0,26.4187,26.4461,26.4005,26.4461,27300.0
2011-12-22 13:45:00,29.0,29.02,28.97,29.01,18700.0,26.4461,26.4643,26.4187,26.4552,18700.0
2011-12-22 13:50:00,29.02,29.08,29.01,29.05,21400.0,26.4643,26.519,26.4552,26.4917,21400.0
2011-12-22 13:55:00,29.06,29.16,29.05,29.12,45600.0,26.5008,26.592,26.4917,26.5555,45600.0
2011-12-22 14:00:00,29.11,29.14,29.09,29.14,37800.0,26.5464,26.5737,26.5281,26.5737,37800.0
2011-12-22 14:05:00,29.14,29.25,29.13,29.25,29800.0,26.5737,26.674,26.5646,26.674,29800.0
2011-12-22 14:10:00,29.25,29.32,29.25,29.26,51400.0,26.674,26.7379,26.674,26.6832,51400.0
2011-12-22 14:15:00,29.26,29.31,29.24,29.3,64800.0,26.6832,26.7288,26.6649,26.7196,64800.0
2011-12-22 14:20:00,29.29,29.31,29.24,29.26,33300.0,26.7105,26.7288,26.6649,26.6832,33300.0
2011-12-22 14:25:00,29.26,29.26,29.22,29.25,38600.0,26.6832,26.6832,26.6467,26.674,38600.0
2011-12-22 14:30:00,29.25,29.25,29.12,29.15,90400.0,26.674,26.674,26.5555,26.5828,90400.0
2011-12-22 14:35:00,29.14,29.2,29.14,29.19,55600.0,26.5737,26.6284,26.5737,26.6193,55600.0
2011-12-22 14:40:00,29.19,29.2,29.18,29.18,59300.0,26.6193,26.6284,26.6102,26.6102,59300.0
2011-12-22 14:45:00,29.18,29.19,29.17,29.18,69600.0,26.6102,26.6193,26.6011,26.6102,69600.0
2011-12-22 14:50:00,29.18,29.18,29.09,29.1,41600.0,26.6102,26.6102,26.5281,26.5372,41600.0
2011-12-22 14:55:00,29.1,29.1,29.01,29.06,47500.0,26.5372,26.5372,26.4552,26.5008,47500.0
2011-12-22 15:00:00,29.05,29.08,29.04,29.05,55800.0,26.4917,26.519,26.4825,26.4917,55800.0
2011-12-22 15:05:00,29.06,29.15,29.04,29.12,57800.0,26.5008,26.5828,26.4825,26.5555,57800.0
2011-12-22 15:10:00,29.11,29.12,29.07,29.08,33900.0,26.5464,26.5555,26.5099,26.519,33900.0
2011-12-22 15:15:00,29.09,29.12,29.08,29.11,38900.0,26.5281,26.5555,26.519,26.5464,38900.0
2011-12-22 15:20:00,29.11,29.14,29.11,29.14,31900.0,26.5464,26.5737,26.5464,26.5737,31900.0
2011-12-22 15:25:00,29.14,29.24,29.13,29.21,82000.0,26.5737,26.6649,26.5646,26.6376,82000.0
2011-12-22 15:30:00,29.22,29.22,29.15,29.16,86900.0,26.6467,26.6467,26.5828,26.592,86900.0
2011-12-22 15:35:00,29.16,29.25,29.15,29.21,105900.0,26.592,26.674,26.5828,26.6376,105900.0
2011-12-22 15:40:00,29.21,29.21,29.12,29.12,104900.0,26.6376,26.6376,26.5555,26.5555,104900.0
2011-12-22 15:45:00,29.12,29.13,29.11,29.11,54600.0,26.5555,26.5646,26.5464,26.5464,54600.0
2011-12-22 15:50:00,29.11,29.12,29.11,29.12,83500.0,26.5464,26.5555,26.5464,26.5555,83500.0
2011-12-22 15:55:00,29.11,29.15,29.1,29.14,248900.0,26.5464,26.5828,26.5372,26.5737,248900.0
2011-12-23 09:30:00,29.44,29.54,29.3,29.45,42900.0,26.8473,26.9385,26.7196,26.8564,42900.0
2011-12-23 09:35:00,29.49,29.61,29.41,29.6,47000.0,26.8929,27.0023,26.8199,26.9932,47000.0
2011-12-23 09:40:00,29.58,29.59,29.21,29.32,87300.0,26.975,26.9841,26.6376,26.7379,87300.0
2011-12-23 09:45:00,29.33,29.65,29.32,29.62,64100.0,26.747,27.0388,26.7379,27.0115,64100.0
2011-12-23 09:50:00,29.61,29.7,29.57,29.63,66200.0,27.0023,27.0844,26.9659,27.0206,66200.0
2011-12-23 09:55:00,29.63,29.71,29.62,29.7,62100.0,27.0206,27.0935,27.0115,27.0844,62100.0
2011-12-23 10:00:00,29.71,29.78,29.61,29.62,86700.0,27.0935,27.1574,27.0023,27.0115,86700.0
2011-12-23 10:05:00,29.61,29.65,29.56,29.57,51800.0,27.0023,27.0388,26.9567,26.9659,51800.0
2011-12-23 10:10:00,29.58,29.6,29.55,29.55,57100.0,26.975,26.9932,26.9476,26.9476,57100.0
2011-12-23 10:15:00,29.56,29.56,29.38,29.42,36300.0,26.9567,26.9567,26.7926,26.8291,36300.0
2011-12-23 10:20:00,29.41,29.43,29.37,29.4,44200.0,26.8199,26.8382,26.7835,26.8108,44200.0
2011-12-23 10:25:00,29.4,29.48,29.33,29.47,135200.0,26.8108,26.8838,26.747,26.8747,135200.0
2011-12-23 10:30:00,29.47,29.5,29.44,29.49,32400.0,26.8747,26.902,26.8473,26.8929,32400.0
2011-12-23 10:35:00,29.49,29.5,29.44,29.49,53700.0,26.8929,26.902,26.8473,26.8929,53700.0
2011-12-23 10:40:00,29.48,29.5,29.41,29.41,23200.0,26.8838,26.902,26.8199,26.8199,23200.0
2011-12-23 10:45:00,29.42,29.42,29.39,29.4,30800.0,26.8291,26.8291,26.8017,26.8108,30800.0
2011-12-23 10:50:00,29.4,29.41,29.34,29.35,36900.0,26.8108,26.8199,26.7561,26.7652,36900.0
2011-12-23 10:55:00,29.34,29.38,29.33,29.37,20000.0,26.7561,26.7926,26.747,26.7835,20000.0
2011-12-23 11:00:00,29.38,29.38,29.35,29.37,23100.0,26.7926,26.7926,26.7652,26.7835,23100.0
2011-12-23 11:05:00,29.37,29.37,29.34,29.34,27100.0,26.7835,26.7835,26.7561,26.7561,27100.0
2011-12-23 11:10:00,29.34,29.44,29.33,29.39,63900.0,26.7561,26.8473,26.747,26.8017,63900.0
2011-12-23 11:15:00,29.39,29.44,29.39,29.43,13000.0,26.8017,26.8473,26.8017,26.8382,13000.0
2011-12-23 11:20:00,29.43,29.45,29.43,29.43,10800.0,26.8382,26.8564,26.8382,26.8382,10800.0
2011-12-23 11:25:00,29.44,29.5,29.43,29.5,25000.0,26.8473,26.902,26.8382,26.902,25000.0
2011-12-23 11:30:00,29.49,29.59,29.49,29.59,42600.0,26.8929,26.9841,26.8929,26.9841,42600.0
2011-12-23 11:35:00,29.58,29.59,29.52,29.52,24800.0,26.975,26.9841,26.9203,26.9203,24800.0
2011-12-23 11:40:00,29.52,29.54,29.52,29.53,21700.0,26.9203,26.9385,26.9203,26.9294,21700.0
2011-12-23 11:45:00,29.53,29.6,29.53,29.56,26200.0,26.9294,26.9932,26.9294,26.9567,26200.0
2011-12-23 11:50:00,29.56,29.64,29.56,29.64,25600.0,26.9567,27.0297,26.9567,27.0297,25600.0
2011-12-23 11:55:00,29.65,29.68,29.64,29.66,18700.0,27.0388,27.0662,27.0297,27.0479,18700.0
2011-12-23 12:00:00,29.65,29.65,29.6,29.61,24100.0,27.0388,27.0388,26.9932,27.0023,24100.0
2011-12-23 12:05:00,29.61,29.65,29.6,29.62,51800.0,27.0023,27.0388,26.9932,27.0115,51800.0
2011-12-23 12:10:00,29.62,29.68,29.62,29.68,14700.0,27.0115,27.0662,27.0115,27.0662,14700.0
2011-12-23 12:15:00,29.67,29.68,29.64,29.66,13300.0,27.057,27.0662,27.0297,27.0479,13300.0
2011-12-23 12:20:00,29.66,29.71,29.65,29.71,17000.0,27.0479,27.0935,27.0388,27.0935,17000.0
2011-12-23 12:25:00,29.71,29.73,29.7,29.7,21300.0,27.0935,27.1118,27.0844,27.0844,21300.0
2011-12-23 12:30:00,29.7,29.73,29.69,29.73,15900.0,27.0844,27.1118,27.0753,27.1118,15900.0
2011-12-23 12:35:00,29.73,29.74,29.71,29.72,32400.0,27.1118,27.1209,27.0935,27.1026,32400.0
2011-12-23 12:40:00,29.71,29.75,29.71,29.74,30300.0,27.0935,27.13,27.0935,27.1209,30300.0
2011-12-23 12:45:00,29.74,29.78,29.73,29.76,18900.0,27.1209,27.1574,27.1118,27.1391,18900.0
2011-12-23 12:50:00,29.76,29.76,29.75,29.75,10200.0,27.1391,27.1391,27.13,27.13,10200.0
2011-12-23 12:55:00,29.75,29.8,29.75,29.79,18600.0,27.13,27.1756,27.13,27.1665,18600.0
2011-12-23 13:00:00,29.79,29.8,29.77,29.78,13800.0,27.1665,27.1756,27.1482,27.1574,13800.0
2011-12-23 13:05:00,29.78,29.78,29.77,29.78,21000.0,27.1574,27.1574,27.1482,27.1574,21000.0
2011-12-23 13:10:00,29.78,29.8,29.75,29.77,37000.0,27.1574,27.1756,27.13,27.1482,37000.0
2011-12-23 13:15:00,29.77,29.8,29.76,29.8,22200.0,27.1482,27.1756,27.1391,27.1756,22200.0
2011-12-23 13:20:00,29.79,29.87,29.79,29.87,26400.0,27.1665,27.2394,27.1665,27.2394,26400.0
2011-12-23 13:25:00,29.86,29.93,29.86,29.93,31400.0,27.2303,27.2942,27.2303,27.2942,31400.0
2011-12-23 13:30:00,29.92,29.96,29.9,29.96,50600.0,27.285,27.3215,27.2668,27.3215,50600.0
2011-12-23 13:35:00,29.96,30.05,29.95,30.01,49200.0,27.3215,27.4036,27.3124,27.3671,49200.0
2011-12-23 13:40:00,30.02,30.02,29.93,29.93,42900.0,27.3762,27.3762,27.2942,27.2942,42900.0
2011-12-23 13:45:00,29.93,29.95,29.87,29.9,71100.0,27.2942,27.3124,27.2394,27.2668,71100.0
2011-12-23 13:50:00,29.91,29.96,29.9,29.93,44300.0,27.2759,27.3215,27.2668,27.2942,44300.0
2011-12-23 13:55:00,29.93,29.97,29.92,29.95,36900.0,27.2942,27.3306,27.285,27.3124,36900.0
2011-12-23 14:00:00,29.95,29.97,29.94,29.97,28500.0,27.3124,27.3306,27.3033,27.3306,28500.0
2011-12-23 14:05:00,29.96,29.96,29.93,29.93,37100.0,27.3215,27.3215,27.2942,27.2942,37100.0
2011-12-23 14:10:00,29.94,29.94,29.93,29.94,14400.0,27.3033,27.3033,27.2942,27.3033,14400.0
2011-12-23 14:15:00,29.94,29.95,29.9,29.9,44100.0,27.3033,27.3124,27.2668,27.2668,44100.0
2011-12-23 14:20:00,29.9,29.91,29.88,29.88,27500.0,27.2668,27.2759,27.2486,27.2486,27500.0
2011-12-23 14:25:00,29.88,29.89,29.84,29.84,31000.0,27.2486,27.2577,27.2121,27.2121,31000.0
2011-12-23 14:30:00,29.83,29.87,29.83,29.87,30000.0,27.203,27.2394,27.203,27.2394,30000.0
2011-12-23 14:35:00,29.86,29.89,29.86,29.89,20000.0,27.2303,27.2577,27.2303,27.2577,20000.0
2011-12-23 14:40:00,29.88,29.89,29.86,29.86,43400.0,27.2486,27.2577,27.2303,27.2303,43400.0
2011-12-23 14:45:00,29.87,29.87,29.86,29.86,14200.0,27.2394,27.2394,27.2303,27.2303,14200.0
2011-12-23 14:50:00,29.87,29.87,29.83,29.84,40400.0,27.2394,27.2394,27.203,27.2121,40400.0
2011-12-23 14:55:00,29.85,29.85,29.83,29.83,29400.0,27.2212,27.2212,27.203,27.203,29400.0
2011-12-23 15:00:00,29.83,29.84,29.81,29.81,48700.0,27.203,27.2121,27.1847,27.1847,48700.0
2011-12-23 15:05:00,29.81,29.88,29.8,29.87,112200.0,27.1847,27.2486,27.1756,27.2394,112200.0
2011-12-23 15:10:00,29.87,29.91,29.87,29.9,53000.0,27.2394,27.2759,27.2394,27.2668,53000.0
2011-12-23 15:15:00,29.9,29.92,29.89,29.92,49300.0,27.2668,27.285,27.2577,27.285,49300.0
2011-12-23 15:20:00,29.92,29.95,29.91,29.92,66600.0,27.285,27.3124,27.2759,27.285,66600.0
2011-12-23 15:25:00,29.92,29.94,29.92,29.93,45800.0,27.285,27.3033,27.285,27.2942,45800.0
2011-12-23 15:30:00,29.93,29.98,29.93,29.97,34100.0,27.2942,27.3397,27.2942,27.3306,34100.0
2011-12-23 15:35:00,29.97,29.98,29.96,29.97,36300.0,27.3306,27.3397,27.3215,27.3306,36300.0
2011-12-23 15:40:00,29.97,30.06,29.97,30.05,85200.0,27.3306,27.4127,27.3306,27.4036,85200.0
2011-12-23 15:45:00,30.06,30.08,30.05,30.06,93700.0,27.4127,27.4309,27.4036,27.4127,93700.0
2011-12-23 15:50:00,30.05,30.07,30.02,30.03,106700.0,27.4036,27.4218,27.3762,27.3853,106700.0
2011-12-23 15:55:00,30.03,30.05,30.03,30.04,153600.0,27.3853,27.4036,27.3853,27.3945,153600.0
2011-12-27 09:30:00,30.29,30.29,29.38,29.5,56900.0,27.6224,27.6224,26.7926,26.902,56900.0
2011-12-27 09:35:00,29.5,29.68,29.49,29.59,28900.0,26.902,27.0662,26.8929,26.9841,28900.0
2011-12-27 09:40:00,29.6,29.76,29.6,29.75,32000.0,26.9932,27.1391,26.9932,27.13,32000.0
2011-12-27 09:45:00,29.76,29.9,29.68,29.9,72900.0,27.1391,27.2668,27.0662,27.2668,72900.0
2011-12-27 09:50:00,29.91,30.01,29.87,29.89,60700.0,27.2759,27.3671,27.2394,27.2577,60700.0
2011-12-27 09:55:00,29.89,29.91,29.82,29.91,21100.0,27.2577,27.2759,27.1938,27.2759,21100.0
2011-12-27 10:00:00,29.91,29.95,29.88,29.94,43400.0,27.2759,27.3124,27.2486,27.3033,43400.0
2011-12-27 10:05:00,29.95,29.95,29.88,29.89,27600.0,27.3124,27.3124,27.2486,27.2577,27600.0
2011-12-27 10:10:00,29.89,29.95,29.88,29.94,38900.0,27.2577,27.3124,27.2486,27.3033,38900.0
2011-12-27 10:15:00,29.93,29.94,29.86,29.88,31700.0,27.2942,27.3033,27.2303,27.2486,31700.0
2011-12-27 10:20:00,29.89,29.9,29.84,29.9,22000.0,27.2577,27.2668,27.2121,27.2668,22000.0
2011-12-27 10:25:00,29.9,29.97,29.89,29.95,42500.0,27.2668,27.3306,27.2577,27.3124,42500.0
2011-12-27 10:30:00,29.95,29.96,29.92,29.94,45300.0,27.3124,27.3215,27.285,27.3033,45300.0
2011-12-27 10:35:00,29.94,29.97,29.91,29.91,55000.0,27.3033,27.3306,27.2759,27.2759,55000.0
2011-12-27 10:40:00,29.91,29.91,29.87,29.87,25700.0,27.2759,27.2759,27.2394,27.2394,25700.0
2011-12-27 10:45:00,29.87,29.91,29.85,29.9,16600.0,27.2394,27.2759,27.2212,27.2668,16600.0
2011-12-27 10:50:00,29.91,29.93,29.79,29.79,36500.0,27.2759,27.2942,27.1665,27.1665,36500.0
2011-12-27 10:55:00,29.79,29.86,29.79,29.86,12100.0,27.1665,27.2303,27.1665,27.2303,12100.0
2011-12-27 11:00:00,29.87,29.91,29.82,29.83,35500.0,27.2394,27.2759,27.1938,27.203,35500.0
2011-12-27 11:05:00,29.83,29.87,29.83,29.87,22800.0,27.203,27.2394,27.203,27.2394,22800.0
2011-12-27 11:10:00,29.87,29.88,29.83,29.84,34500.0,27.2394,27.2486,27.203,27.2121,34500.0
2011-12-27 11:15:00,29.85,29.85,29.78,29.84,31900.0,27.2212,27.2212,27.1574,27.2121,31900.0
2011-12-27 11:20:00,29.84,29.91,29.84,29.86,17400.0,27.2121,27.2759,27.2121,27.2303,17400.0
2011-12-27 11:25:00,29.86,29.89,29.85,29.89,19400.0,27.2303,27.2577,27.2212,27.2577,19400.0
2011-12-27 11:30:00,29.89,29.9,29.88,29.88,16300.0,27.2577,27.2668,27.2486,27.2486,16300.0
2011-12-27 11:35:00,29.88,29.9,29.88,29.88,16700.0,27.2486,27.2668,27.2486,27.2486,16700.0
2011-12-27 11:40:00,29.88,29.89,29.88,29.89,6600.0,27.2486,27.2577,27.2486,27.2577,6600.0
2011-12-27 11:45:00,29.88,29.91,29.88,29.89,27900.0,27.2486,27.2759,27.2486,27.2577,27900.0
2011-12-27 11:50:00,29.9,29.9,29.89,29.89,5100.0,27.2668,27.2668,27.2577,27.2577,5100.0
2011-12-27 11:55:00,29.89,29.96,29.89,29.94,30100.0,27.2577,27.3215,27.2577,27.3033,30100.0
2011-12-27 12:00:00,29.94,29.99,29.93,29.98,55900.0,27.3033,27.3489,27.2942,27.3397,55900.0
2011-12-27 12:05:00,29.98,29.98,29.9,29.92,18500.0,27.3397,27.3397,27.2668,27.285,18500.0
2011-12-27 12:10:00,29.92,29.95,29.92,29.94,13900.0,27.285,27.3124,27.285,27.3033,13900.0
2011-12-27 12:15:00,29.94,29.96,29.94,29.95,7400.0,27.3033,27.3215,27.3033,27.3124,7400.0
2011-12-27 12:20:00,29.95,29.95,29.94,29.95,8900.0,27.3124,27.3124,27.3033,27.3124,8900.0
2011-12-27 12:25:00,29.94,29.95,29.94,29.94,15800.0,27.3033,27.3124,27.3033,27.3033,15800.0
2011-12-27 12:30:00,29.94,29.95,29.94,29.95,9700.0,27.3033,27.3124,27.3033,27.3124,9700.0
2011-12-27 12:35:00,29.94,29.95,29.9,29.91,23600.0,27.3033,27.3124,27.2668,27.2759,23600.0
2011-12-27 12:40:00,29.9,29.91,29.9,29.9,12900.0,27.2668,27.2759,27.2668,27.2668,12900.0
2011-12-27 12:45:00,29.91,29.96,29.9,29.94,34400.0,27.2759,27.3215,27.2668,27.3033,34400.0
2011-12-27 12:50:00,29.94,29.94,29.92,29.94,22600.0,27.3033,27.3033,27.285,27.3033,22600.0
2011-12-27 12:55:00,29.94,29.95,29.93,29.94,27100.0,27.3033,27.3124,27.2942,27.3033,27100.0
2011-12-27 13:00:00,29.95,29.95,29.94,29.94,14500.0,27.3124,27.3124,27.3033,27.3033,14500.0
2011-12-27 13:05:00,29.94,29.94,29.9,29.9,10600.0,27.3033,27.3033,27.2668,27.2668,10600.0
2011-12-27 13:10:00,29.9,29.95,29.89,29.95,13800.0,27.2668,27.3124,27.2577,27.3124,13800.0
2011-12-27 13:15:00,29.95,29.96,29.94,29.95,31600.0,27.3124,27.3215,27.3033,27.3124,31600.0
2011-12-27 13:20:00,29.96,29.97,29.95,29.97,21200.0,27.3215,27.3306,27.3124,27.3306,21200.0
2011-12-27 13:25:00,29.96,29.97,29.96,29.96,4900.0,27.3215,27.3306,27.3215,27.3215,4900.0
2011-12-27 13:30:00,29.96,29.98,29.96,29.97,25800.0,27.3215,27.3397,27.3215,27.3306,25800.0
2011-12-27 13:35:00,29.98,29.99,29.97,29.97,11000.0,27.3397,27.3489,27.3306,27.3306,11000.0
2011-12-27 13:40:00,29.97,29.97,29.94,29.95,26000.0,27.3306,27.3306,27.3033,27.3124,26000.0
2011-12-27 13:45:00,29.95,30.0,29.95,29.98,13000.0,27.3124,27.358,27.3124,27.3397,13000.0
2011-12-27 13:50:00,29.98,30.04,29.98,30.03,19800.0,27.3397,27.3945,27.3397,27.3853,19800.0
2011-12-27 13:55:00,30.03,30.04,30.03,30.03,8500.0,27.3853,27.3945,27.3853,27.3853,8500.0
2011-12-27 14:00:00,30.04,30.1,30.03,30.1,22000.0,27.3945,27.4492,27.3853,27.4492,22000.0
2011-12-27 14:05:00,30.1,30.14,30.1,30.14,23700.0,27.4492,27.4857,27.4492,27.4857,23700.0
2011-12-27 14:10:00,30.14,30.17,30.13,30.16,13300.0,27.4857,27.513,27.4765,27.5039,13300.0
2011-12-27 14:15:00,30.16,30.22,30.16,30.21,20400.0,27.5039,27.5586,27.5039,27.5495,20400.0
2011-12-27 14:20:00,30.21,30.29,30.2,30.29,34100.0,27.5495,27.6224,27.5404,27.6224,34100.0
2011-12-27 14:25:00,30.29,30.29,30.18,30.19,32300.0,27.6224,27.6224,27.5221,27.5313,32300.0
2011-12-27 14:30:00,30.2,30.2,30.13,30.16,28200.0,27.5404,27.5404,27.4765,27.5039,28200.0
2011-12-27 14:35:00,30.16,30.3,30.16,30.3,31400.0,27.5039,27.6316,27.5039,27.6316,31400.0
2011-12-27 14:40:00,30.29,30.4,30.29,30.39,33100.0,27.6224,27.7228,27.6224,27.7136,33100.0
2011-12-27 14:45:00,30.39,30.4,30.33,30.4,29600.0,27.7136,27.7228,27.6589,27.7228,29600.0
2011-12-27 14:50:00,30.4,30.42,30.31,30.31,45200.0,27.7228,27.741,27.6407,27.6407,45200.0
2011-12-27 14:55:00,30.32,30.32,30.27,30.3,94500.0,27.6498,27.6498,27.6042,27.6316,94500.0
2011-12-27 15:00:00,30.3,30.31,30.23,30.23,43500.0,27.6316,27.6407,27.5677,27.5677,43500.0
2011-12-27 15:05:00,30.23,30.23,30.15,30.16,64400.0,27.5677,27.5677,27.4948,27.5039,64400.0
2011-12-27 15:10:00,30.16,30.17,30.08,30.1,45300.0,27.5039,27.513,27.4309,27.4492,45300.0
2011-12-27 15:15:00,30.09,30.09,30.06,30.08,56000.0,27.4401,27.4401,27.4127,27.4309,56000.0
2011-12-27 15:20:00,30.07,30.08,30.04,30.04,83600.0,27.4218,27.4309,27.3945,27.3945,83600.0
2011-12-27 15:25:00,30.05,30.13,30.05,30.12,38500.0,27.4036,27.4765,27.4036,27.4674,38500.0
2011-12-27 15:30:00,30.13,30.13,30.07,30.09,52500.0,27.4765,27.4765,27.4218,27.4401,52500.0
2011-12-27 15:35:00,30.09,30.1,30.07,30.08,22700.0,27.4401,27.4492,27.4218,27.4309,22700.0
2011-12-27 15:40:00,30.08,30.09,30.05,30.09,34800.0,27.4309,27.4401,27.4036,27.4401,34800.0
2011-12-27 15:45:00,30.08,30.1,30.07,30.09,36400.0,27.4309,27.4492,27.4218,27.4401,36400.0
2011-12-27 15:50:00,30.09,30.1,30.08,30.09,52400.0,27.4401,27.4492,27.4309,27.4401,52400.0
2011-12-27 15:55:00,30.09,30.09,30.05,30.08,104100.0,27.4401,27.4401,27.4036,27.4309,104100.0
2011-12-28 09:30:00,30.27,30.4,30.14,30.26,67600.0,27.6042,27.7228,27.4857,27.5951,67600.0
2011-12-28 09:35:00,30.25,30.38,30.25,30.29,41500.0,27.586,27.7045,27.586,27.6224,41500.0
2011-12-28 09:40:00,30.29,30.31,30.16,30.16,44300.0,27.6224,27.6407,27.5039,27.5039,44300.0
2011-12-28 09:45:00,30.16,30.17,30.04,30.04,53700.0,27.5039,27.513,27.3945,27.3945,53700.0
2011-12-28 09:50:00,30.03,30.05,29.95,30.05,52300.0,27.3853,27.4036,27.3124,27.4036,52300.0
2011-12-28 09:55:00,30.04,30.04,29.87,29.88,25600.0,27.3945,27.3945,27.2394,27.2486,25600.0
2011-12-28 10:00:00,29.88,29.9,29.82,29.84,38100.0,27.2486,27.2668,27.1938,27.2121,38100.0
2011-12-28 10:05:00,29.85,29.9,29.82,29.87,37700.0,27.2212,27.2668,27.1938,27.2394,37700.0
2011-12-28 10:10:00,29.87,29.94,29.86,29.9,61000.0,27.2394,27.3033,27.2303,27.2668,61000.0
2011-12-28 10:15:00,29.9,29.91,29.85,29.88,91700.0,27.2668,27.2759,27.2212,27.2486,91700.0
2011-12-28 10:20:00,29.87,29.88,29.85,29.88,67400.0,27.2394,27.2486,27.2212,27.2486,67400.0
2011-12-28 10:25:00,29.88,29.88,29.82,29.82,58200.0,27.2486,27.2486,27.1938,27.1938,58200.0
2011-12-28 10:30:00,29.82,29.84,29.79,29.8,40700.0,27.1938,27.2121,27.1665,27.1756,40700.0
2011-12-28 10:35:00,29.8,29.8,29.73,29.79,39700.0,27.1756,27.1756,27.1118,27.1665,39700.0
2011-12-28 10:40:00,29.78,29.82,29.76,29.76,33200.0,27.1574,27.1938,27.1391,27.1391,33200.0
2011-12-28 10:45:00,29.75,29.77,29.73,29.75,26200.0,27.13,27.1482,27.1118,27.13,26200.0
2011-12-28 10:50:00,29.74,29.87,29.72,29.77,91500.0,27.1209,27.2394,27.1026,27.1482,91500.0
2011-12-28 10:55:00,29.77,29.8,29.72,29.79,21400.0,27.1482,27.1756,27.1026,27.1665,21400.0
2011-12-28 11:00:00,29.78,29.81,29.75,29.77,37200.0,27.1574,27.1847,27.13,27.1482,37200.0
2011-12-28 11:05:00,29.77,29.81,29.75,29.8,38400.0,27.1482,27.1847,27.13,27.1756,38400.0
2011-12-28 11:10:00,29.79,29.8,29.75,29.75,17200.0,27.1665,27.1756,27.13,27.13,17200.0
2011-12-28 11:15:00,29.74,29.78,29.74,29.74,17900.0,27.1209,27.1574,27.1209,27.1209,17900.0
2011-12-28 11:20:00,29.74,29.74,29.67,29.68,13100.0,27.1209,27.1209,27.057,27.0662,13100.0
2011-12-28 11:25:00,29.69,29.71,29.66,29.66,22700.0,27.0753,27.0935,27.0479,27.0479,22700.0
2011-12-28 11:30:00,29.66,29.68,29.59,29.61,29100.0,27.0479,27.0662,26.9841,27.0023,29100.0
2011-12-28 11:35:00,29.61,29.66,29.59,29.62,27900.0,27.0023,27.0479,26.9841,27.0115,27900.0
2011-12-28 11:40:00,29.62,29.62,29.58,29.6,24900.0,27.0115,27.0115,26.975,26.9932,24900.0
2011-12-28 11:45:00,29.6,29.6,29.54,29.55,15400.0,26.9932,26.9932,26.9385,26.9476,15400.0
2011-12-28 11:50:00,29.55,29.55,29.48,29.49,59400.0,26.9476,26.9476,26.8838,26.8929,59400.0
2011-12-28 11:55:00,29.48,29.49,29.45,29.46,44500.0,26.8838,26.8929,26.8564,26.8655,44500.0
2011-12-28 12:00:00,29.46,29.53,29.46,29.49,40300.0,26.8655,26.9294,26.8655,26.8929,40300.0
2011-12-28 12:05:00,29.5,29.5,29.43,29.44,26300.0,26.902,26.902,26.8382,26.8473,26300.0
2011-12-28 12:10:00,29.44,29.51,29.42,29.5,24600.0,26.8473,26.9111,26.8291,26.902,24600.0
2011-12-28 12:15:00,29.5,29.53,29.48,29.52,35900.0,26.902,26.9294,26.8838,26.9203,35900.0
2011-12-28 12:20:00,29.52,29.53,29.45,29.45,38200.0,26.9203,26.9294,26.8564,26.8564,38200.0
2011-12-28 12:25:00,29.45,29.48,29.42,29.47,40200.0,26.8564,26.8838,26.8291,26.8747,40200.0
2011-12-28 12:30:00,29.47,29.51,29.47,29.49,22500.0,26.8747,26.9111,26.8747,26.8929,22500.0
2011-12-28 12:35:00,29.48,29.49,29.47,29.47,12800.0,26.8838,26.8929,26.8747,26.8747,12800.0
2011-12-28 12:40:00,29.47,29.52,29.47,29.52,19400.0,26.8747,26.9203,26.8747,26.9203,19400.0
2011-12-28 12:45:00,29.51,29.51,29.45,29.5,25100.0,26.9111,26.9111,26.8564,26.902,25100.0
2011-12-28 12:50:00,29.5,29.51,29.45,29.48,23300.0,26.902,26.9111,26.8564,26.8838,23300.0
2011-12-28 12:55:00,29.49,29.52,29.49,29.52,15300.0,26.8929,26.9203,26.8929,26.9203,15300.0
2011-12-28 13:00:00,29.52,29.56,29.52,29.54,17300.0,26.9203,26.9567,26.9203,26.9385,17300.0
2011-12-28 13:05:00,29.54,29.55,29.51,29.55,15300.0,26.9385,26.9476,26.9111,26.9476,15300.0
2011-12-28 13:10:00,29.55,29.56,29.51,29.51,49400.0,26.9476,26.9567,26.9111,26.9111,49400.0
2011-12-28 13:15:00,29.52,29.57,29.51,29.52,24500.0,26.9203,26.9659,26.9111,26.9203,24500.0
2011-12-28 13:20:00,29.52,29.53,29.46,29.48,18300.0,26.9203,26.9294,26.8655,26.8838,18300.0
2011-12-28 13:25:00,29.49,29.5,29.48,29.49,5500.0,26.8929,26.902,26.8838,26.8929,5500.0
2011-12-28 13:30:00,29.49,29.52,29.49,29.5,17100.0,26.8929,26.9203,26.8929,26.902,17100.0
2011-12-28 13:35:00,29.51,29.57,29.51,29.52,21600.0,26.9111,26.9659,26.9111,26.9203,21600.0
2011-12-28 13:40:00,29.52,29.52,29.46,29.46,13400.0,26.9203,26.9203,26.8655,26.8655,13400.0
2011-12-28 13:45:00,29.46,29.48,29.45,29.45,13100.0,26.8655,26.8838,26.8564,26.8564,13100.0
2011-12-28 13:50:00,29.45,29.47,29.43,29.45,14800.0,26.8564,26.8747,26.8382,26.8564,14800.0
2011-12-28 13:55:00,29.45,29.51,29.45,29.51,25300.0,26.8564,26.9111,26.8564,26.9111,25300.0
2011-12-28 14:00:00,29.51,29.51,29.42,29.42,32600.0,26.9111,26.9111,26.8291,26.8291,32600.0
2011-12-28 14:05:00,29.42,29.44,29.38,29.39,38500.0,26.8291,26.8473,26.7926,26.8017,38500.0
2011-12-28 14:10:00,29.38,29.48,29.33,29.42,84600.0,26.7926,26.8838,26.747,26.8291,84600.0
2011-12-28 14:15:00,29.42,29.45,29.36,29.44,45800.0,26.8291,26.8564,26.7743,26.8473,45800.0
2011-12-28 14:20:00,29.45,29.45,29.42,29.43,20000.0,26.8564,26.8564,26.8291,26.8382,20000.0
2011-12-28 14:25:00,29.43,29.47,29.41,29.43,30400.0,26.8382,26.8747,26.8199,26.8382,30400.0
2011-12-28 14:30:00,29.44,29.47,29.38,29.4,37400.0,26.8473,26.8747,26.7926,26.8108,37400.0
2011-12-28 14:35:00,29.39,29.39,29.32,29.33,48200.0,26.8017,26.8017,26.7379,26.747,48200.0
2011-12-28 14:40:00,29.32,29.37,29.31,29.35,38100.0,26.7379,26.7835,26.7288,26.7652,38100.0
2011-12-28 14:45:00,29.36,29.37,29.32,29.33,41600.0,26.7743,26.7835,26.7379,26.747,41600.0
2011-12-28 14:50:00,29.33,29.36,29.32,29.35,29400.0,26.747,26.7743,26.7379,26.7652,29400.0
2011-12-28 14:55:00,29.35,29.43,29.34,29.39,30700.0,26.7652,26.8382,26.7561,26.8017,30700.0
2011-12-28 15:00:00,29.39,29.42,29.37,29.41,54400.0,26.8017,26.8291,26.7835,26.8199,54400.0
2011-12-28 15:05:00,29.42,29.42,29.35,29.37,57200.0,26.8291,26.8291,26.7652,26.7835,57200.0
2011-12-28 15:10:00,29.39,29.42,29.34,29.37,38500.0,26.8017,26.8291,26.7561,26.7835,38500.0
2011-12-28 15:15:00,29.36,29.37,29.25,29.28,65400.0,26.7743,26.7835,26.674,26.7014,65400.0
2011-12-28 15:20:00,29.29,29.35,29.28,29.33,62400.0,26.7105,26.7652,26.7014,26.747,62400.0
2011-12-28 15:25:00,29.33,29.34,29.21,29.25,72300.0,26.747,26.7561,26.6376,26.674,72300.0
2011-12-28 15:30:00,29.25,29.35,29.24,29.35,56200.0,26.674,26.7652,26.6649,26.7652,56200.0
2011-12-28 15:35:00,29.35,29.46,29.34,29.45,82400.0,26.7652,26.8655,26.7561,26.8564,82400.0
2011-12-28 15:40:00,29.45,29.53,29.44,29.53,59800.0,26.8564,26.9294,26.8473,26.9294,59800.0
2011-12-28 15:45:00,29.52,29.57,29.48,29.56,93000.0,26.9203,26.9659,26.8838,26.9567,93000.0
2011-12-28 15:50:00,29.56,29.59,29.52,29.56,97500.0,26.9567,26.9841,26.9203,26.9567,97500.0
2011-12-28 15:55:00,29.55,29.58,29.51,29.54,148900.0,26.9476,26.975,26.9111,26.9385,148900.0
2011-12-29 09:30:00,29.55,29.73,29.33,29.38,28800.0,26.9476,27.1118,26.747,26.7926,28800.0
2011-12-29 09:35:00,29.37,29.39,29.15,29.16,22100.0,26.7835,26.8017,26.5828,26.592,22100.0
2011-12-29 09:40:00,29.17,29.17,29.0,29.0,58100.0,26.6011,26.6011,26.4461,26.4461,58100.0
2011-12-29 09:45:00,29.01,29.27,29.0,29.18,54000.0,26.4552,26.6923,26.4461,26.6102,54000.0
2011-12-29 09:50:00,29.19,29.3,29.14,29.25,33600.0,26.6193,26.7196,26.5737,26.674,33600.0
2011-12-29 09:55:00,29.26,29.26,29.17,29.17,23100.0,26.6832,26.6832,26.6011,26.6011,23100.0
2011-12-29 10:00:00,29.17,29.3,29.12,29.3,29900.0,26.6011,26.7196,26.5555,26.7196,29900.0
2011-12-29 10:05:00,29.3,29.41,29.27,29.41,47900.0,26.7196,26.8199,26.6923,26.8199,47900.0
2011-12-29 10:10:00,29.41,29.49,29.29,29.31,51800.0,26.8199,26.8929,26.7105,26.7288,51800.0
2011-12-29 10:15:00,29.32,29.33,29.23,29.23,30600.0,26.7379,26.747,26.6558,26.6558,30600.0
2011-12-29 10:20:00,29.23,29.32,29.17,29.26,41900.0,26.6558,26.7379,26.6011,26.6832,41900.0
2011-12-29 10:25:00,29.26,29.31,29.22,29.27,30500.0,26.6832,26.7288,26.6467,26.6923,30500.0
2011-12-29 10:30:00,29.26,29.32,29.26,29.27,16500.0,26.6832,26.7379,26.6832,26.6923,16500.0
2011-12-29 10:35:00,29.26,29.32,29.25,29.25,17300.0,26.6832,26.7379,26.674,26.674,17300.0
2011-12-29 10:40:00,29.25,29.29,29.21,29.21,13400.0,26.674,26.7105,26.6376,26.6376,13400.0
2011-12-29 10:45:00,29.21,29.3,29.21,29.3,21200.0,26.6376,26.7196,26.6376,26.7196,21200.0
2011-12-29 10:50:00,29.31,29.35,29.3,29.34,12700.0,26.7288,26.7652,26.7196,26.7561,12700.0
2011-12-29 10:55:00,29.34,29.34,29.21,29.21,15000.0,26.7561,26.7561,26.6376,26.6376,15000.0
2011-12-29 11:00:00,29.21,29.26,29.17,29.18,23000.0,26.6376,26.6832,26.6011,26.6102,23000.0
2011-12-29 11:05:00,29.18,29.25,29.1,29.1,24800.0,26.6102,26.674,26.5372,26.5372,24800.0
2011-12-29 11:10:00,29.1,29.21,29.1,29.14,22100.0,26.5372,26.6376,26.5372,26.5737,22100.0
2011-12-29 11:15:00,29.14,29.19,29.11,29.15,12400.0,26.5737,26.6193,26.5464,26.5828,12400.0
2011-12-29 11:20:00,29.15,29.25,29.15,29.21,14600.0,26.5828,26.674,26.5828,26.6376,14600.0
2011-12-29 11:25:00,29.21,29.29,29.21,29.25,20700.0,26.6376,26.7105,26.6376,26.674,20700.0
2011-12-29 11:30:00,29.25,29.3,29.24,29.28,13800.0,26.674,26.7196,26.6649,26.7014,13800.0
2011-12-29 11:35:00,29.28,29.32,29.27,29.27,13100.0,26.7014,26.7379,26.6923,26.6923,13100.0
2011-12-29 11:40:00,29.27,29.28,29.25,29.25,11900.0,26.6923,26.7014,26.674,26.674,11900.0
2011-12-29 11:45:00,29.26,29.3,29.23,29.29,16300.0,26.6832,26.7196,26.6558,26.7105,16300.0
2011-12-29 11:50:00,29.28,29.31,29.27,29.27,15700.0,26.7014,26.7288,26.6923,26.6923,15700.0
2011-12-29 11:55:00,29.27,29.33,29.27,29.33,17300.0,26.6923,26.747,26.6923,26.747,17300.0
2011-12-29 12:00:00,29.34,29.36,29.29,29.3,15000.0,26.7561,26.7743,26.7105,26.7196,15000.0
2011-12-29 12:05:00,29.31,29.32,29.3,29.32,12900.0,26.7288,26.7379,26.7196,26.7379,12900.0
2011-12-29 12:10:00,29.32,29.34,29.3,29.3,14000.0,26.7379,26.7561,26.7196,26.7196,14000.0
2011-12-29 12:15:00,29.3,29.33,29.29,29.31,13000.0,26.7196,26.747,26.7105,26.7288,13000.0
2011-12-29 12:20:00,29.31,29.36,29.3,29.36,15300.0,26.7288,26.7743,26.7196,26.7743,15300.0
2011-12-29 12:25:00,29.36,29.41,29.36,29.36,13700.0,26.7743,26.8199,26.7743,26.7743,13700.0
2011-12-29 12:30:00,29.36,29.43,29.35,29.41,20400.0,26.7743,26.8382,26.7652,26.8199,20400.0
2011-12-29 12:35:00,29.42,29.47,29.41,29.45,35000.0,26.8291,26.8747,26.8199,26.8564,35000.0
2011-12-29 12:40:00,29.45,29.48,29.44,29.45,14400.0,26.8564,26.8838,26.8473,26.8564,14400.0
2011-12-29 12:45:00,29.44,29.48,29.44,29.45,11000.0,26.8473,26.8838,26.8473,26.8564,11000.0
2011-12-29 12:50:00,29.45,29.5,29.44,29.48,11200.0,26.8564,26.902,26.8473,26.8838,11200.0
2011-12-29 12:55:00,29.49,29.5,29.46,29.46,17000.0,26.8929,26.902,26.8655,26.8655,17000.0
2011-12-29 13:00:00,29.46,29.5,29.45,29.45,13600.0,26.8655,26.902,26.8564,26.8564,13600.0
2011-12-29 13:05:00,29.44,29.45,29.44,29.44,9300.0,26.8473,26.8564,26.8473,26.8473,9300.0
2011-12-29 13:10:00,29.45,29.46,29.4,29.4,25800.0,26.8564,26.8655,26.8108,26.8108,25800.0
2011-12-29 13:15:00,29.39,29.4,29.36,29.38,10700.0,26.8017,26.8108,26.7743,26.7926,10700.0
2011-12-29 13:20:00,29.37,29.38,29.34,29.34,9100.0,26.7835,26.7926,26.7561,26.7561,9100.0
2011-12-29 13:25:00,29.34,29.44,29.34,29.38,32700.0,26.7561,26.8473,26.7561,26.7926,32700.0
2011-12-29 13:30:00,29.39,29.39,29.35,29.35,15300.0,26.8017,26.8017,26.7652,26.7652,15300.0
2011-12-29 13:35:00,29.35,29.39,29.33,29.39,12800.0,26.7652,26.8017,26.747,26.8017,12800.0
2011-12-29 13:40:00,29.39,29.43,29.35,29.36,22000.0,26.8017,26.8382,26.7652,26.7743,22000.0
2011-12-29 13:45:00,29.36,29.43,29.36,29.43,18000.0,26.7743,26.8382,26.7743,26.8382,18000.0
2011-12-29 13:50:00,29.42,29.44,29.39,29.44,18000.0,26.8291,26.8473,26.8017,26.8473,18000.0
2011-12-29 13:55:00,29.44,29.48,29.44,29.47,12300.0,26.8473,26.8838,26.8473,26.8747,12300.0
2011-12-29 14:00:00,29.46,29.52,29.46,29.52,18700.0,26.8655,26.9203,26.8655,26.9203,18700.0
2011-12-29 14:05:00,29.51,29.52,29.48,29.49,12400.0,26.9111,26.9203,26.8838,26.8929,12400.0
2011-12-29 14:10:00,29.5,29.52,29.49,29.51,13900.0,26.902,26.9203,26.8929,26.9111,13900.0
2011-12-29 14:15:00,29.51,29.51,29.5,29.51,11200.0,26.9111,26.9111,26.902,26.9111,11200.0
2011-12-29 14:20:00,29.51,29.56,29.51,29.53,24900.0,26.9111,26.9567,26.9111,26.9294,24900.0
2011-12-29 14:25:00,29.52,29.53,29.49,29.5,13400.0,26.9203,26.9294,26.8929,26.902,13400.0
2011-12-29 14:30:00,29.5,29.53,29.47,29.47,17600.0,26.902,26.9294,26.8747,26.8747,17600.0
2011-12-29 14:35:00,29.47,29.5,29.46,29.48,15200.0,26.8747,26.902,26.8655,26.8838,15200.0
2011-12-29 14:40:00,29.48,29.51,29.47,29.51,13800.0,26.8838,26.9111,26.8747,26.9111,13800.0
2011-12-29 14:45:00,29.5,29.58,29.5,29.57,22600.0,26.902,26.975,26.902,26.9659,22600.0
2011-12-29 14:50:00,29.57,29.58,29.51,29.51,32800.0,26.9659,26.975,26.9111,26.9111,32800.0
2011-12-29 14:55:00,29.51,29.51,29.44,29.45,32500.0,26.9111,26.9111,26.8473,26.8564,32500.0
2011-12-29 15:00:00,29.44,29.46,29.43,29.44,24300.0,26.8473,26.8655,26.8382,26.8473,24300.0
2011-12-29 15:05:00,29.44,29.45,29.42,29.42,22300.0,26.8473,26.8564,26.8291,26.8291,22300.0
2011-12-29 15:10:00,29.43,29.51,29.42,29.47,42400.0,26.8382,26.9111,26.8291,26.8747,42400.0
2011-12-29 15:15:00,29.48,29.52,29.46,29.49,36700.0,26.8838,26.9203,26.8655,26.8929,36700.0
2011-12-29 15:20:00,29.49,29.49,29.39,29.44,42100.0,26.8929,26.8929,26.8017,26.8473,42100.0
2011-12-29 15:25:00,29.44,29.44,29.37,29.39,47300.0,26.8473,26.8473,26.7835,26.8017,47300.0
2011-12-29 15:30:00,29.39,29.39,29.34,29.35,35100.0,26.8017,26.8017,26.7561,26.7652,35100.0
2011-12-29 15:35:00,29.34,29.43,29.32,29.42,64500.0,26.7561,26.8382,26.7379,26.8291,64500.0
2011-12-29 15:40:00,29.42,29.45,29.42,29.43,56600.0,26.8291,26.8564,26.8291,26.8382,56600.0
2011-12-29 15:45:00,29.44,29.44,29.31,29.31,90700.0,26.8473,26.8473,26.7288,26.7288,90700.0
2011-12-29 15:50:00,29.31,29.4,29.31,29.34,148900.0,26.7288,26.8108,26.7288,26.7561,148900.0
2011-12-29 15:55:00,29.34,29.35,29.32,29.35,271900.0,26.7561,26.7652,26.7379,26.7652,271900.0
2011-12-30 09:30:00,29.37,29.48,29.2,29.24,26300.0,26.7835,26.8838,26.6284,26.6649,26300.0
2011-12-30 09:35:00,29.24,29.27,29.07,29.09,27100.0,26.6649,26.6923,26.5099,26.5281,27100.0
2011-12-30 09:40:00,29.07,29.07,28.92,28.92,37900.0,26.5099,26.5099,26.3731,26.3731,37900.0
2011-12-30 09:45:00,28.93,29.08,28.93,29.07,28300.0,26.3822,26.519,26.3822,26.5099,28300.0
2011-12-30 09:50:00,29.09,29.2,29.09,29.18,22400.0,26.5281,26.6284,26.5281,26.6102,22400.0
2011-12-30 09:55:00,29.18,29.24,29.15,29.2,33100.0,26.6102,26.6649,26.5828,26.6284,33100.0
2011-12-30 10:00:00,29.2,29.2,29.13,29.2,45200.0,26.6284,26.6284,26.5646,26.6284,45200.0
2011-12-30 10:05:00,29.21,29.26,29.14,29.15,24200.0,26.6376,26.6832,26.5737,26.5828,24200.0
2011-12-30 10:10:00,29.14,29.16,29.12,29.13,16700.0,26.5737,26.592,26.5555,26.5646,16700.0
2011-12-30 10:15:00,29.14,29.19,29.08,29.18,25300.0,26.5737,26.6193,26.519,26.6102,25300.0
2011-12-30 10:20:00,29.18,29.29,29.18,29.21,47600.0,26.6102,26.7105,26.6102,26.6376,47600.0
2011-12-30 10:25:00,29.2,29.21,29.13,29.13,30700.0,26.6284,26.6376,26.5646,26.5646,30700.0
2011-12-30 10:30:00,29.14,29.16,29.09,29.15,27600.0,26.5737,26.592,26.5281,26.5828,27600.0
2011-12-30 10:35:00,29.15,29.16,29.06,29.11,24600.0,26.5828,26.592,26.5008,26.5464,24600.0
2011-12-30 10:40:00,29.11,29.13,29.05,29.05,21300.0,26.5464,26.5646,26.4917,26.4917,21300.0
2011-12-30 10:45:00,29.05,29.05,28.97,28.98,33200.0,26.4917,26.4917,26.4187,26.4278,33200.0
2011-12-30 10:50:00,28.99,29.05,28.97,29.05,23400.0,26.4369,26.4917,26.4187,26.4917,23400.0
2011-12-30 10:55:00,29.05,29.07,28.92,28.92,36000.0,26.4917,26.5099,26.3731,26.3731,36000.0
2011-12-30 11:00:00,28.93,28.98,28.91,28.97,21800.0,26.3822,26.4278,26.364,26.4187,21800.0
2011-12-30 11:05:00,28.97,29.02,28.97,29.0,26000.0,26.4187,26.4643,26.4187,26.4461,26000.0
2011-12-30 11:10:00,29.0,29.04,28.98,29.02,35600.0,26.4461,26.4825,26.4278,26.4643,35600.0
2011-12-30 11:15:00,29.02,29.07,29.01,29.07,30400.0,26.4643,26.5099,26.4552,26.5099,30400.0
2011-12-30 11:20:00,29.08,29.08,28.99,29.07,24500.0,26.519,26.519,26.4369,26.5099,24500.0
2011-12-30 11:25:00,29.07,29.09,29.0,29.01,29700.0,26.5099,26.5281,26.4461,26.4552,29700.0
2011-12-30 11:30:00,29.01,29.06,29.01,29.05,12500.0,26.4552,26.5008,26.4552,26.4917,12500.0
2011-12-30 11:35:00,29.05,29.1,29.05,29.07,22100.0,26.4917,26.5372,26.4917,26.5099,22100.0
2011-12-30 11:40:00,29.07,29.12,29.03,29.12,20800.0,26.5099,26.5555,26.4734,26.5555,20800.0
2011-12-30 11:45:00,29.12,29.17,29.11,29.15,20400.0,26.5555,26.6011,26.5464,26.5828,20400.0
2011-12-30 11:50:00,29.15,29.15,29.09,29.09,24700.0,26.5828,26.5828,26.5281,26.5281,24700.0
2011-12-30 11:55:00,29.09,29.12,29.07,29.08,21500.0,26.5281,26.5555,26.5099,26.519,21500.0
2011-12-30 12:00:00,29.08,29.11,29.06,29.1,8500.0,26.519,26.5464,26.5008,26.5372,8500.0
2011-12-30 12:05:00,29.1,29.11,29.07,29.09,10000.0,26.5372,26.5464,26.5099,26.5281,10000.0
2011-12-30 12:10:00,29.09,29.1,29.06,29.07,10200.0,26.5281,26.5372,26.5008,26.5099,10200.0
2011-12-30 12:15:00,29.07,29.09,29.05,29.06,16100.0,26.5099,26.5281,26.4917,26.5008,16100.0
2011-12-30 12:20:00,29.05,29.08,29.05,29.07,10000.0,26.4917,26.519,26.4917,26.5099,10000.0
2011-12-30 12:25:00,29.06,29.08,29.06,29.07,4100.0,26.5008,26.519,26.5008,26.5099,4100.0
2011-12-30 12:30:00,29.07,29.08,29.06,29.06,11200.0,26.5099,26.519,26.5008,26.5008,11200.0
2011-12-30 12:35:00,29.07,29.09,29.07,29.07,7800.0,26.5099,26.5281,26.5099,26.5099,7800.0
2011-12-30 12:40:00,29.07,29.09,29.07,29.08,9500.0,26.5099,26.5281,26.5099,26.519,9500.0
2011-12-30 12:45:00,29.08,29.08,29.07,29.08,3200.0,26.519,26.519,26.5099,26.519,3200.0
2011-12-30 12:50:00,29.07,29.08,29.05,29.06,10800.0,26.5099,26.519,26.4917,26.5008,10800.0
2011-12-30 12:55:00,29.06,29.06,29.01,29.02,11900.0,26.5008,26.5008,26.4552,26.4643,11900.0
2011-12-30 13:00:00,29.03,29.05,29.0,29.04,12200.0,26.4734,26.4917,26.4461,26.4825,12200.0
2011-12-30 13:05:00,29.04,29.05,29.01,29.04,10700.0,26.4825,26.4917,26.4552,26.4825,10700.0
2011-12-30 13:10:00,29.05,29.06,29.04,29.04,8900.0,26.4917,26.5008,26.4825,26.4825,8900.0
2011-12-30 13:15:00,29.04,29.08,29.01,29.01,9800.0,26.4825,26.519,26.4552,26.4552,9800.0
2011-12-30 13:20:00,29.01,29.03,29.0,29.01,15800.0,26.4552,26.4734,26.4461,26.4552,15800.0
2011-12-30 13:25:00,29.01,29.03,29.01,29.01,9100.0,26.4552,26.4734,26.4552,26.4552,9100.0
2011-12-30 13:30:00,29.02,29.04,29.0,29.03,12100.0,26.4643,26.4825,26.4461,26.4734,12100.0
2011-12-30 13:35:00,29.03,29.03,29.01,29.02,17600.0,26.4734,26.4734,26.4552,26.4643,17600.0
2011-12-30 13:40:00,29.03,29.03,29.02,29.03,5900.0,26.4734,26.4734,26.4643,26.4734,5900.0
2011-12-30 13:45:00,29.03,29.04,29.0,29.02,12000.0,26.4734,26.4825,26.4461,26.4643,12000.0
2011-12-30 13:50:00,29.01,29.03,29.01,29.02,7000.0,26.4552,26.4734,26.4552,26.4643,7000.0
2011-12-30 13:55:00,29.02,29.03,29.0,29.01,9300.0,26.4643,26.4734,26.4461,26.4552,9300.0
2011-12-30 14:00:00,29.02,29.02,29.0,29.01,13700.0,26.4643,26.4643,26.4461,26.4552,13700.0
2011-12-30 14:05:00,29.0,29.02,29.0,29.01,14100.0,26.4461,26.4643,26.4461,26.4552,14100.0
2011-12-30 14:10:00,29.01,29.02,28.97,28.98,16500.0,26.4552,26.4643,26.4187,26.4278,16500.0
2011-12-30 14:15:00,28.97,28.98,28.93,28.95,13700.0,26.4187,26.4278,26.3822,26.4005,13700.0
2011-12-30 14:20:00,28.95,28.95,28.88,28.91,33300.0,26.4005,26.4005,26.3366,26.364,33300.0
2011-12-30 14:25:00,28.91,28.91,28.89,28.9,10100.0,26.364,26.364,26.3457,26.3549,10100.0
2011-12-30 14:30:00,28.9,28.94,28.89,28.94,21700.0,26.3549,26.3913,26.3457,26.3913,21700.0
2011-12-30 14:35:00,28.94,28.96,28.93,28.96,19600.0,26.3913,26.4096,26.3822,26.4096,19600.0
2011-12-30 14:40:00,28.97,28.97,28.92,28.92,45800.0,26.4187,26.4187,26.3731,26.3731,45800.0
2011-12-30 14:45:00,28.92,28.93,28.92,28.93,12200.0,26.3731,26.3822,26.3731,26.3822,12200.0
2011-12-30 14:50:00,28.93,28.96,28.93,28.96,23700.0,26.3822,26.4096,26.3822,26.4096,23700.0
2011-12-30 14:55:00,28.95,29.06,28.95,29.06,63100.0,26.4005,26.5008,26.4005,26.5008,63100.0
2011-12-30 15:00:00,29.07,29.09,29.06,29.08,29900.0,26.5099,26.5281,26.5008,26.519,29900.0
2011-12-30 15:05:00,29.08,29.09,29.04,29.04,36000.0,26.519,26.5281,26.4825,26.4825,36000.0
2011-12-30 15:10:00,29.04,29.05,29.02,29.04,55000.0,26.4825,26.4917,26.4643,26.4825,55000.0
2011-12-30 15:15:00,29.04,29.06,29.02,29.06,51700.0,26.4825,26.5008,26.4643,26.5008,51700.0
2011-12-30 15:20:00,29.05,29.12,29.05,29.11,51300.0,26.4917,26.5555,26.4917,26.5464,51300.0
2011-12-30 15:25:00,29.11,29.12,29.04,29.06,46700.0,26.5464,26.5555,26.4825,26.5008,46700.0
2011-12-30 15:30:00,29.06,29.07,29.05,29.07,34000.0,26.5008,26.5099,26.4917,26.5099,34000.0
2011-12-30 15:35:00,29.07,29.1,29.07,29.08,57400.0,26.5099,26.5372,26.5099,26.519,57400.0
2011-12-30 15:40:00,29.08,29.11,29.07,29.1,48000.0,26.519,26.5464,26.5099,26.5372,48000.0
2011-12-30 15:45:00,29.09,29.1,29.03,29.07,119200.0,26.5281,26.5372,26.4734,26.5099,119200.0
2011-12-30 15:50:00,29.08,29.1,29.06,29.06,132300.0,26.519,26.5372,26.5008,26.5008,132300.0
2011-12-30 15:55:00,29.07,29.07,29.0,29.01,238600.0,26.5099,26.5099,26.4461,26.4552,238600.0
2012-01-03 09:30:00,29.73,30.19,29.72,29.99,101400.0,27.1118,27.5313,27.1026,27.3489,101400.0
2012-01-03 09:35:00,30.0,30.03,29.9,29.93,78400.0,27.358,27.3853,27.2668,27.2942,78400.0
2012-01-03 09:40:00,29.94,30.01,29.91,30.0,50800.0,27.3033,27.3671,27.2759,27.358,50800.0
2012-01-03 09:45:00,30.0,30.02,29.85,29.86,70900.0,27.358,27.3762,27.2212,27.2303,70900.0
2012-01-03 09:50:00,29.86,29.86,29.55,29.6,127800.0,27.2303,27.2303,26.9476,26.9932,127800.0
2012-01-03 09:55:00,29.61,29.62,29.56,29.6,56800.0,27.0023,27.0115,26.9567,26.9932,56800.0
2012-01-03 10:00:00,29.6,29.75,29.6,29.7,69900.0,26.9932,27.13,26.9932,27.0844,69900.0
2012-01-03 10:05:00,29.7,29.73,29.7,29.73,29700.0,27.0844,27.1118,27.0844,27.1118,29700.0
2012-01-03 10:10:00,29.73,29.75,29.7,29.7,37200.0,27.1118,27.13,27.0844,27.0844,37200.0
2012-01-03 10:15:00,29.71,29.75,29.7,29.7,30400.0,27.0935,27.13,27.0844,27.0844,30400.0
2012-01-03 10:20:00,29.7,29.7,29.57,29.57,48100.0,27.0844,27.0844,26.9659,26.9659,48100.0
2012-01-03 10:25:00,29.58,29.67,29.56,29.67,54300.0,26.975,27.057,26.9567,27.057,54300.0
2012-01-03 10:30:00,29.67,29.7,29.61,29.63,33000.0,27.057,27.0844,27.0023,27.0206,33000.0
2012-01-03 10:35:00,29.62,29.67,29.62,29.63,33500.0,27.0115,27.057,27.0115,27.0206,33500.0
2012-01-03 10:40:00,29.62,29.65,29.62,29.64,33000.0,27.0115,27.0388,27.0115,27.0297,33000.0
2012-01-03 10:45:00,29.64,29.66,29.62,29.63,31100.0,27.0297,27.0479,27.0115,27.0206,31100.0
2012-01-03 10:50:00,29.62,29.67,29.61,29.67,33800.0,27.0115,27.057,27.0023,27.057,33800.0
2012-01-03 10:55:00,29.67,29.7,29.66,29.69,39300.0,27.057,27.0844,27.0479,27.0753,39300.0
2012-01-03 11:00:00,29.7,29.73,29.69,29.73,37500.0,27.0844,27.1118,27.0753,27.1118,37500.0
2012-01-03 11:05:00,29.74,29.75,29.65,29.68,54300.0,27.1209,27.13,27.0388,27.0662,54300.0
2012-01-03 11:10:00,29.68,29.7,29.65,29.7,59800.0,27.0662,27.0844,27.0388,27.0844,59800.0
2012-01-03 11:15:00,29.7,29.73,29.68,29.7,28900.0,27.0844,27.1118,27.0662,27.0844,28900.0
2012-01-03 11:20:00,29.69,29.7,29.65,29.66,26300.0,27.0753,27.0844,27.0388,27.0479,26300.0
2012-01-03 11:25:00,29.66,29.73,29.65,29.73,23200.0,27.0479,27.1118,27.0388,27.1118,23200.0
2012-01-03 11:30:00,29.73,29.76,29.72,29.75,20800.0,27.1118,27.1391,27.1026,27.13,20800.0
2012-01-03 11:35:00,29.74,29.77,29.74,29.75,36900.0,27.1209,27.1482,27.1209,27.13,36900.0
2012-01-03 11:40:00,29.74,29.75,29.67,29.68,39700.0,27.1209,27.13,27.057,27.0662,39700.0
2012-01-03 11:45:00,29.69,29.71,29.61,29.61,41500.0,27.0753,27.0935,27.0023,27.0023,41500.0
2012-01-03 11:50:00,29.61,29.66,29.61,29.66,34800.0,27.0023,27.0479,27.0023,27.0479,34800.0
2012-01-03 11:55:00,29.66,29.68,29.64,29.64,55100.0,27.0479,27.0662,27.0297,27.0297,55100.0
2012-01-03 12:00:00,29.64,29.65,29.62,29.62,20700.0,27.0297,27.0388,27.0115,27.0115,20700.0
2012-01-03 12:05:00,29.62,29.65,29.62,29.64,26700.0,27.0115,27.0388,27.0115,27.0297,26700.0
2012-01-03 12:10:00,29.64,29.65,29.6,29.6,18100.0,27.0297,27.0388,26.9932,26.9932,18100.0
2012-01-03 12:15:00,29.61,29.66,29.6,29.65,22600.0,27.0023,27.0479,26.9932,27.0388,22600.0
2012-01-03 12:20:00,29.66,29.66,29.6,29.62,26700.0,27.0479,27.0479,26.9932,27.0115,26700.0
2012-01-03 12:25:00,29.62,29.63,29.6,29.63,25300.0,27.0115,27.0206,26.9932,27.0206,25300.0
2012-01-03 12:30:00,29.63,29.63,29.56,29.59,26700.0,27.0206,27.0206,26.9567,26.9841,26700.0
2012-01-03 12:35:00,29.57,29.58,29.5,29.5,31800.0,26.9659,26.975,26.902,26.902,31800.0
2012-01-03 12:40:00,29.51,29.58,29.5,29.56,31300.0,26.9111,26.975,26.902,26.9567,31300.0
2012-01-03 12:45:00,29.56,29.57,29.5,29.51,34600.0,26.9567,26.9659,26.902,26.9111,34600.0
2012-01-03 12:50:00,29.5,29.57,29.5,29.55,24200.0,26.902,26.9659,26.902,26.9476,24200.0
2012-01-03 12:55:00,29.55,29.58,29.5,29.54,42600.0,26.9476,26.975,26.902,26.9385,42600.0
2012-01-03 13:00:00,29.55,29.6,29.54,29.59,25100.0,26.9476,26.9932,26.9385,26.9841,25100.0
2012-01-03 13:05:00,29.59,29.6,29.54,29.56,39500.0,26.9841,26.9932,26.9385,26.9567,39500.0
2012-01-03 13:10:00,29.56,29.57,29.5,29.52,19500.0,26.9567,26.9659,26.902,26.9203,19500.0
2012-01-03 13:15:00,29.52,29.54,29.5,29.53,26600.0,26.9203,26.9385,26.902,26.9294,26600.0
2012-01-03 13:20:00,29.54,29.55,29.5,29.53,22800.0,26.9385,26.9476,26.902,26.9294,22800.0
2012-01-03 13:25:00,29.52,29.57,29.52,29.53,31400.0,26.9203,26.9659,26.9203,26.9294,31400.0
2012-01-03 13:30:00,29.53,29.54,29.52,29.53,11300.0,26.9294,26.9385,26.9203,26.9294,11300.0
2012-01-03 13:35:00,29.53,29.57,29.52,29.55,35400.0,26.9294,26.9659,26.9203,26.9476,35400.0
2012-01-03 13:40:00,29.55,29.55,29.52,29.52,30600.0,26.9476,26.9476,26.9203,26.9203,30600.0
2012-01-03 13:45:00,29.52,29.56,29.52,29.56,24000.0,26.9203,26.9567,26.9203,26.9567,24000.0
2012-01-03 13:50:00,29.56,29.57,29.53,29.53,37800.0,26.9567,26.9659,26.9294,26.9294,37800.0
2012-01-03 13:55:00,29.53,29.57,29.51,29.56,28600.0,26.9294,26.9659,26.9111,26.9567,28600.0
2012-01-03 14:00:00,29.57,29.59,29.55,29.58,30000.0,26.9659,26.9841,26.9476,26.975,30000.0
2012-01-03 14:05:00,29.57,29.58,29.54,29.54,19400.0,26.9659,26.975,26.9385,26.9385,19400.0
2012-01-03 14:10:00,29.54,29.55,29.52,29.55,29100.0,26.9385,26.9476,26.9203,26.9476,29100.0
2012-01-03 14:15:00,29.55,29.59,29.54,29.59,29800.0,26.9476,26.9841,26.9385,26.9841,29800.0
2012-01-03 14:20:00,29.58,29.61,29.55,29.58,36100.0,26.975,27.0023,26.9476,26.975,36100.0
2012-01-03 14:25:00,29.58,29.61,29.57,29.61,24300.0,26.975,27.0023,26.9659,27.0023,24300.0
2012-01-03 14:30:00,29.61,29.61,29.58,29.6,51000.0,27.0023,27.0023,26.975,26.9932,51000.0
2012-01-03 14:35:00,29.61,29.66,29.6,29.63,54300.0,27.0023,27.0479,26.9932,27.0206,54300.0
2012-01-03 14:40:00,29.62,29.66,29.6,29.65,40800.0,27.0115,27.0479,26.9932,27.0388,40800.0
2012-01-03 14:45:00,29.64,29.66,29.63,29.65,42100.0,27.0297,27.0479,27.0206,27.0388,42100.0
2012-01-03 14:50:00,29.64,29.67,29.63,29.64,31800.0,27.0297,27.057,27.0206,27.0297,31800.0
2012-01-03 14:55:00,29.64,29.67,29.64,29.67,40800.0,27.0297,27.057,27.0297,27.057,40800.0
2012-01-03 15:00:00,29.66,29.67,29.61,29.61,43800.0,27.0479,27.057,27.0023,27.0023,43800.0
2012-01-03 15:05:00,29.61,29.66,29.6,29.66,31200.0,27.0023,27.0479,26.9932,27.0479,31200.0
2012-01-03 15:10:00,29.65,29.68,29.65,29.67,41600.0,27.0388,27.0662,27.0388,27.057,41600.0
2012-01-03 15:15:00,29.66,29.73,29.66,29.72,41200.0,27.0479,27.1118,27.0479,27.1026,41200.0
2012-01-03 15:20:00,29.73,29.74,29.65,29.66,65300.0,27.1118,27.1209,27.0388,27.0479,65300.0
2012-01-03 15:25:00,29.66,29.7,29.63,29.67,72100.0,27.0479,27.0844,27.0206,27.057,72100.0
2012-01-03 15:30:00,29.66,29.69,29.64,29.68,50300.0,27.0479,27.0753,27.0297,27.0662,50300.0
2012-01-03 15:35:00,29.68,29.7,29.63,29.69,83900.0,27.0662,27.0844,27.0206,27.0753,83900.0
2012-01-03 15:40:00,29.7,29.8,29.7,29.8,57900.0,27.0844,27.1756,27.0844,27.1756,57900.0
2012-01-03 15:45:00,29.8,29.83,29.74,29.74,127800.0,27.1756,27.203,27.1209,27.1209,127800.0
2012-01-03 15:50:00,29.74,29.75,29.64,29.64,113800.0,27.1209,27.13,27.0297,27.0297,113800.0
2012-01-03 15:55:00,29.65,29.66,29.61,29.66,186900.0,27.0388,27.0479,27.0023,27.0479,186900.0
2012-01-04 09:30:00,29.46,29.66,29.1,29.11,57700.0,26.8655,27.0479,26.5372,26.5464,57700.0
2012-01-04 09:35:00,29.08,29.12,28.95,28.97,36300.0,26.519,26.5555,26.4005,26.4187,36300.0
2012-01-04 09:40:00,28.96,29.17,28.95,29.15,64200.0,26.4096,26.6011,26.4005,26.5828,64200.0
2012-01-04 09:45:00,29.13,29.22,29.12,29.2,103400.0,26.5646,26.6467,26.5555,26.6284,103400.0
2012-01-04 09:50:00,29.21,29.24,29.02,29.02,31900.0,26.6376,26.6649,26.4643,26.4643,31900.0
2012-01-04 09:55:00,29.01,29.16,29.01,29.16,53700.0,26.4552,26.592,26.4552,26.592,53700.0
2012-01-04 10:00:00,29.17,29.17,28.9,28.9,46900.0,26.6011,26.6011,26.3549,26.3549,46900.0
2012-01-04 10:05:00,28.9,28.99,28.9,28.93,66500.0,26.3549,26.4369,26.3549,26.3822,66500.0
2012-01-04 10:10:00,28.93,28.94,28.81,28.81,52900.0,26.3822,26.3913,26.2728,26.2728,52900.0
2012-01-04 10:15:00,28.81,28.89,28.74,28.87,64900.0,26.2728,26.3457,26.209,26.3275,64900.0
2012-01-04 10:20:00,28.87,28.9,28.76,28.81,24600.0,26.3275,26.3549,26.2272,26.2728,24600.0
2012-01-04 10:25:00,28.81,28.83,28.67,28.7,35800.0,26.2728,26.291,26.1451,26.1725,35800.0
2012-01-04 10:30:00,28.7,28.72,28.62,28.69,64500.0,26.1725,26.1907,26.0995,26.1634,64500.0
2012-01-04 10:35:00,28.69,28.73,28.58,28.59,37100.0,26.1634,26.1998,26.063,26.0722,37100.0
2012-01-04 10:40:00,28.59,28.66,28.58,28.59,28000.0,26.0722,26.136,26.063,26.0722,28000.0
2012-01-04 10:45:00,28.6,28.6,28.51,28.52,65800.0,26.0813,26.0813,25.9992,26.0083,65800.0
2012-01-04 10:50:00,28.52,28.6,28.5,28.59,94300.0,26.0083,26.0813,25.9901,26.0722,94300.0
2012-01-04 10:55:00,28.59,28.63,28.59,28.61,30300.0,26.0722,26.1086,26.0722,26.0904,30300.0
2012-01-04 11:00:00,28.61,28.72,28.61,28.71,57800.0,26.0904,26.1907,26.0904,26.1816,57800.0
2012-01-04 11:05:00,28.72,28.72,28.66,28.69,29700.0,26.1907,26.1907,26.136,26.1634,29700.0
2012-01-04 11:10:00,28.7,28.75,28.69,28.75,61200.0,26.1725,26.2181,26.1634,26.2181,61200.0
2012-01-04 11:15:00,28.75,28.81,28.75,28.77,51300.0,26.2181,26.2728,26.2181,26.2363,51300.0
2012-01-04 11:20:00,28.77,28.78,28.73,28.73,38500.0,26.2363,26.2454,26.1998,26.1998,38500.0
2012-01-04 11:25:00,28.74,28.74,28.62,28.62,27500.0,26.209,26.209,26.0995,26.0995,27500.0
2012-01-04 11:30:00,28.62,28.63,28.58,28.58,43700.0,26.0995,26.1086,26.063,26.063,43700.0
2012-01-04 11:35:00,28.58,28.62,28.53,28.55,81300.0,26.063,26.0995,26.0174,26.0357,81300.0
2012-01-04 11:40:00,28.56,28.59,28.55,28.58,42600.0,26.0448,26.0722,26.0357,26.063,42600.0
2012-01-04 11:45:00,28.59,28.69,28.59,28.66,84300.0,26.0722,26.1634,26.0722,26.136,84300.0
2012-01-04 11:50:00,28.66,28.74,28.66,28.69,32300.0,26.136,26.209,26.136,26.1634,32300.0
2012-01-04 11:55:00,28.69,28.7,28.62,28.63,31400.0,26.1634,26.1725,26.0995,26.1086,31400.0
2012-01-04 12:00:00,28.63,28.76,28.63,28.76,27500.0,26.1086,26.2272,26.1086,26.2272,27500.0
2012-01-04 12:05:00,28.76,28.8,28.75,28.8,51400.0,26.2272,26.2637,26.2181,26.2637,51400.0
2012-01-04 12:10:00,28.8,28.81,28.75,28.8,29900.0,26.2637,26.2728,26.2181,26.2637,29900.0
2012-01-04 12:15:00,28.81,28.88,28.81,28.88,15200.0,26.2728,26.3366,26.2728,26.3366,15200.0
2012-01-04 12:20:00,28.87,28.87,28.81,28.82,35700.0,26.3275,26.3275,26.2728,26.2819,35700.0
2012-01-04 12:25:00,28.83,28.91,28.83,28.91,21100.0,26.291,26.364,26.291,26.364,21100.0
2012-01-04 12:30:00,28.92,28.95,28.9,28.92,40800.0,26.3731,26.4005,26.3549,26.3731,40800.0
2012-01-04 12:35:00,28.92,28.96,28.87,28.96,17800.0,26.3731,26.4096,26.3275,26.4096,17800.0
2012-01-04 12:40:00,28.96,28.98,28.95,28.96,12200.0,26.4096,26.4278,26.4005,26.4096,12200.0
2012-01-04 12:45:00,28.97,28.98,28.94,28.95,25500.0,26.4187,26.4278,26.3913,26.4005,25500.0
2012-01-04 12:50:00,28.96,29.03,28.94,29.02,23300.0,26.4096,26.4734,26.3913,26.4643,23300.0
2012-01-04 12:55:00,29.02,29.12,29.02,29.09,24700.0,26.4643,26.5555,26.4643,26.5281,24700.0
2012-01-04 13:00:00,29.09,29.1,29.04,29.1,22200.0,26.5281,26.5372,26.4825,26.5372,22200.0
2012-01-04 13:05:00,29.09,29.12,29.02,29.03,25700.0,26.5281,26.5555,26.4643,26.4734,25700.0
2012-01-04 13:10:00,29.03,29.04,28.97,28.97,24500.0,26.4734,26.4825,26.4187,26.4187,24500.0
2012-01-04 13:15:00,28.97,29.04,28.96,29.04,41500.0,26.4187,26.4825,26.4096,26.4825,41500.0
2012-01-04 13:20:00,29.04,29.07,29.01,29.02,24300.0,26.4825,26.5099,26.4552,26.4643,24300.0
2012-01-04 13:25:00,29.01,29.04,28.98,29.02,25200.0,26.4552,26.4825,26.4278,26.4643,25200.0
2012-01-04 13:30:00,29.02,29.05,28.99,28.99,38600.0,26.4643,26.4917,26.4369,26.4369,38600.0
2012-01-04 13:35:00,28.99,29.03,28.98,29.02,17200.0,26.4369,26.4734,26.4278,26.4643,17200.0
2012-01-04 13:40:00,29.01,29.03,29.0,29.02,13200.0,26.4552,26.4734,26.4461,26.4643,13200.0
2012-01-04 13:45:00,29.02,29.07,28.98,29.07,23400.0,26.4643,26.5099,26.4278,26.5099,23400.0
2012-01-04 13:50:00,29.07,29.09,29.01,29.04,18900.0,26.5099,26.5281,26.4552,26.4825,18900.0
2012-01-04 13:55:00,29.05,29.06,29.02,29.03,12300.0,26.4917,26.5008,26.4643,26.4734,12300.0
2012-01-04 14:00:00,29.04,29.05,28.99,28.99,9700.0,26.4825,26.4917,26.4369,26.4369,9700.0
2012-01-04 14:05:00,28.99,29.03,28.95,29.03,20800.0,26.4369,26.4734,26.4005,26.4734,20800.0
2012-01-04 14:10:00,29.03,29.04,28.95,28.96,23900.0,26.4734,26.4825,26.4005,26.4096,23900.0
2012-01-04 14:15:00,28.96,29.04,28.96,29.04,20100.0,26.4096,26.4825,26.4096,26.4825,20100.0
2012-01-04 14:20:00,29.04,29.04,29.01,29.03,28900.0,26.4825,26.4825,26.4552,26.4734,28900.0
2012-01-04 14:25:00,29.03,29.03,29.01,29.01,12600.0,26.4734,26.4734,26.4552,26.4552,12600.0
2012-01-04 14:30:00,29.02,29.08,29.02,29.07,18900.0,26.4643,26.519,26.4643,26.5099,18900.0
2012-01-04 14:35:00,29.07,29.08,29.0,29.0,45500.0,26.5099,26.519,26.4461,26.4461,45500.0
2012-01-04 14:40:00,29.01,29.03,28.98,29.01,36700.0,26.4552,26.4734,26.4278,26.4552,36700.0
2012-01-04 14:45:00,29.01,29.04,29.01,29.03,17900.0,26.4552,26.4825,26.4552,26.4734,17900.0
2012-01-04 14:50:00,29.03,29.15,29.03,29.14,34600.0,26.4734,26.5828,26.4734,26.5737,34600.0
2012-01-04 14:55:00,29.13,29.13,29.09,29.12,19000.0,26.5646,26.5646,26.5281,26.5555,19000.0
2012-01-04 15:00:00,29.12,29.12,29.04,29.05,29100.0,26.5555,26.5555,26.4825,26.4917,29100.0
2012-01-04 15:05:00,29.04,29.09,29.02,29.05,34000.0,26.4825,26.5281,26.4643,26.4917,34000.0
2012-01-04 15:10:00,29.04,29.09,29.03,29.03,35400.0,26.4825,26.5281,26.4734,26.4734,35400.0
2012-01-04 15:15:00,29.03,29.04,29.0,29.03,25500.0,26.4734,26.4825,26.4461,26.4734,25500.0
2012-01-04 15:20:00,29.03,29.1,29.03,29.09,40100.0,26.4734,26.5372,26.4734,26.5281,40100.0
2012-01-04 15:25:00,29.09,29.1,29.06,29.09,35000.0,26.5281,26.5372,26.5008,26.5281,35000.0
2012-01-04 15:30:00,29.09,29.13,29.05,29.07,67900.0,26.5281,26.5646,26.4917,26.5099,67900.0
2012-01-04 15:35:00,29.08,29.13,29.08,29.11,40700.0,26.519,26.5646,26.519,26.5464,40700.0
2012-01-04 15:40:00,29.1,29.11,29.07,29.08,42000.0,26.5372,26.5464,26.5099,26.519,42000.0
2012-01-04 15:45:00,29.09,29.09,29.05,29.06,64500.0,26.5281,26.5281,26.4917,26.5008,64500.0
2012-01-04 15:50:00,29.05,29.05,28.99,29.02,141400.0,26.4917,26.4917,26.4369,26.4643,141400.0
2012-01-04 15:55:00,29.01,29.08,29.01,29.02,209800.0,26.4552,26.519,26.4552,26.4643,209800.0
2012-01-05 09:30:00,28.9,28.91,28.7,28.79,49300.0,26.3549,26.364,26.1725,26.2545,49300.0
2012-01-05 09:35:00,28.83,28.89,28.7,28.71,35000.0,26.291,26.3457,26.1725,26.1816,35000.0
2012-01-05 09:40:00,28.72,28.74,28.51,28.54,41900.0,26.1907,26.209,25.9992,26.0266,41900.0
2012-01-05 09:45:00,28.53,28.55,28.39,28.39,58000.0,26.0174,26.0357,25.8898,25.8898,58000.0
2012-01-05 09:50:00,28.39,28.55,28.38,28.5,54900.0,25.8898,26.0357,25.8807,25.9901,54900.0
2012-01-05 09:55:00,28.5,28.51,28.38,28.41,64300.0,25.9901,25.9992,25.8807,25.908,64300.0
2012-01-05 10:00:00,28.41,28.5,28.32,28.43,96900.0,25.908,25.9901,25.8259,25.9263,96900.0
2012-01-05 10:05:00,28.42,28.5,28.35,28.5,42900.0,25.9171,25.9901,25.8533,25.9901,42900.0
2012-01-05 10:10:00,28.49,28.51,28.43,28.51,60500.0,25.981,25.9992,25.9263,25.9992,60500.0
2012-01-05 10:15:00,28.5,28.53,28.43,28.44,107900.0,25.9901,26.0174,25.9263,25.9354,107900.0
2012-01-05 10:20:00,28.44,28.44,28.34,28.38,65400.0,25.9354,25.9354,25.8442,25.8807,65400.0
2012-01-05 10:25:00,28.38,28.43,28.34,28.34,74500.0,25.8807,25.9263,25.8442,25.8442,74500.0
2012-01-05 10:30:00,28.35,28.36,28.29,28.33,48800.0,25.8533,25.8624,25.7986,25.8351,48800.0
2012-01-05 10:35:00,28.33,28.35,28.26,28.35,30600.0,25.8351,25.8533,25.7712,25.8533,30600.0
2012-01-05 10:40:00,28.35,28.4,28.34,28.34,28600.0,25.8533,25.8989,25.8442,25.8442,28600.0
2012-01-05 10:45:00,28.35,28.37,28.32,28.33,36200.0,25.8533,25.8715,25.8259,25.8351,36200.0
2012-01-05 10:50:00,28.33,28.37,28.32,28.34,41400.0,25.8351,25.8715,25.8259,25.8442,41400.0
2012-01-05 10:55:00,28.34,28.39,28.34,28.39,24200.0,25.8442,25.8898,25.8442,25.8898,24200.0
2012-01-05 11:00:00,28.38,28.41,28.33,28.36,80100.0,25.8807,25.908,25.8351,25.8624,80100.0
2012-01-05 11:05:00,28.36,28.42,28.35,28.37,27000.0,25.8624,25.9171,25.8533,25.8715,27000.0
2012-01-05 11:10:00,28.38,28.39,28.34,28.36,66100.0,25.8807,25.8898,25.8442,25.8624,66100.0
2012-01-05 11:15:00,28.36,28.36,28.33,28.33,26400.0,25.8624,25.8624,25.8351,25.8351,26400.0
2012-01-05 11:20:00,28.33,28.42,28.33,28.4,34400.0,25.8351,25.9171,25.8351,25.8989,34400.0
2012-01-05 11:25:00,28.4,28.43,28.37,28.38,41200.0,25.8989,25.9263,25.8715,25.8807,41200.0
2012-01-05 11:30:00,28.38,28.41,28.36,28.38,46400.0,25.8807,25.908,25.8624,25.8807,46400.0
2012-01-05 11:35:00,28.38,28.38,28.37,28.38,6600.0,25.8807,25.8807,25.8715,25.8807,6600.0
2012-01-05 11:40:00,28.37,28.38,28.29,28.31,30100.0,25.8715,25.8807,25.7986,25.8168,30100.0
2012-01-05 11:45:00,28.31,28.37,28.3,28.35,30000.0,25.8168,25.8715,25.8077,25.8533,30000.0
2012-01-05 11:50:00,28.34,28.35,28.34,28.35,7800.0,25.8442,25.8533,25.8442,25.8533,7800.0
2012-01-05 11:55:00,28.35,28.36,28.3,28.31,20500.0,25.8533,25.8624,25.8077,25.8168,20500.0
2012-01-05 12:00:00,28.32,28.39,28.32,28.37,51100.0,25.8259,25.8898,25.8259,25.8715,51100.0
2012-01-05 12:05:00,28.38,28.38,28.3,28.32,51300.0,25.8807,25.8807,25.8077,25.8259,51300.0
2012-01-05 12:10:00,28.32,28.33,28.29,28.3,52600.0,25.8259,25.8351,25.7986,25.8077,52600.0
2012-01-05 12:15:00,28.31,28.4,28.31,28.38,38000.0,25.8168,25.8989,25.8168,25.8807,38000.0
2012-01-05 12:20:00,28.38,28.41,28.3,28.39,37200.0,25.8807,25.908,25.8077,25.8898,37200.0
2012-01-05 12:25:00,28.4,28.41,28.38,28.39,18400.0,25.8989,25.908,25.8807,25.8898,18400.0
2012-01-05 12:30:00,28.39,28.4,28.35,28.35,17900.0,25.8898,25.8989,25.8533,25.8533,17900.0
2012-01-05 12:35:00,28.36,28.36,28.3,28.3,12700.0,25.8624,25.8624,25.8077,25.8077,12700.0
2012-01-05 12:40:00,28.3,28.36,28.3,28.3,55000.0,25.8077,25.8624,25.8077,25.8077,55000.0
2012-01-05 12:45:00,28.3,28.36,28.26,28.34,28700.0,25.8077,25.8624,25.7712,25.8442,28700.0
2012-01-05 12:50:00,28.34,28.38,28.31,28.38,29300.0,25.8442,25.8807,25.8168,25.8807,29300.0
2012-01-05 12:55:00,28.38,28.44,28.37,28.44,70500.0,25.8807,25.9354,25.8715,25.9354,70500.0
2012-01-05 13:00:00,28.45,28.52,28.44,28.52,54400.0,25.9445,26.0083,25.9354,26.0083,54400.0
2012-01-05 13:05:00,28.52,28.64,28.52,28.64,46600.0,26.0083,26.1178,26.0083,26.1178,46600.0
2012-01-05 13:10:00,28.63,28.75,28.5,28.68,94300.0,26.1086,26.2181,25.9901,26.1542,94300.0
2012-01-05 13:15:00,28.68,28.69,28.61,28.61,24200.0,26.1542,26.1634,26.0904,26.0904,24200.0
2012-01-05 13:20:00,28.61,28.69,28.58,28.69,15300.0,26.0904,26.1634,26.063,26.1634,15300.0
2012-01-05 13:25:00,28.69,28.76,28.66,28.74,51100.0,26.1634,26.2272,26.136,26.209,51100.0
2012-01-05 13:30:00,28.74,28.86,28.71,28.85,54300.0,26.209,26.3184,26.1816,26.3093,54300.0
2012-01-05 13:35:00,28.85,28.92,28.85,28.88,38700.0,26.3093,26.3731,26.3093,26.3366,38700.0
2012-01-05 13:40:00,28.88,28.9,28.84,28.88,34100.0,26.3366,26.3549,26.3001,26.3366,34100.0
2012-01-05 13:45:00,28.88,28.89,28.84,28.85,14200.0,26.3366,26.3457,26.3001,26.3093,14200.0
2012-01-05 13:50:00,28.84,28.85,28.78,28.81,27200.0,26.3001,26.3093,26.2454,26.2728,27200.0
2012-01-05 13:55:00,28.81,28.81,28.74,28.74,11900.0,26.2728,26.2728,26.209,26.209,11900.0
2012-01-05 14:00:00,28.75,28.79,28.72,28.78,39600.0,26.2181,26.2545,26.1907,26.2454,39600.0
2012-01-05 14:05:00,28.77,28.81,28.76,28.77,31100.0,26.2363,26.2728,26.2272,26.2363,31100.0
2012-01-05 14:10:00,28.77,28.78,28.73,28.73,24800.0,26.2363,26.2454,26.1998,26.1998,24800.0
2012-01-05 14:15:00,28.73,28.73,28.69,28.71,17900.0,26.1998,26.1998,26.1634,26.1816,17900.0
2012-01-05 14:20:00,28.7,28.72,28.68,28.71,26600.0,26.1725,26.1907,26.1542,26.1816,26600.0
2012-01-05 14:25:00,28.71,28.71,28.66,28.66,23500.0,26.1816,26.1816,26.136,26.136,23500.0
2012-01-05 14:30:00,28.67,28.7,28.66,28.67,16800.0,26.1451,26.1725,26.136,26.1451,16800.0
2012-01-05 14:35:00,28.67,28.68,28.62,28.65,35700.0,26.1451,26.1542,26.0995,26.1269,35700.0
2012-01-05 14:40:00,28.65,28.69,28.65,28.67,28300.0,26.1269,26.1634,26.1269,26.1451,28300.0
2012-01-05 14:45:00,28.67,28.73,28.66,28.71,21000.0,26.1451,26.1998,26.136,26.1816,21000.0
2012-01-05 14:50:00,28.72,28.76,28.71,28.73,19400.0,26.1907,26.2272,26.1816,26.1998,19400.0
2012-01-05 14:55:00,28.73,28.75,28.68,28.68,48400.0,26.1998,26.2181,26.1542,26.1542,48400.0
2012-01-05 15:00:00,28.67,28.78,28.66,28.77,46700.0,26.1451,26.2454,26.136,26.2363,46700.0
2012-01-05 15:05:00,28.77,28.79,28.74,28.77,29400.0,26.2363,26.2545,26.209,26.2363,29400.0
2012-01-05 15:10:00,28.76,28.77,28.7,28.72,32200.0,26.2272,26.2363,26.1725,26.1907,32200.0
2012-01-05 15:15:00,28.72,28.77,28.7,28.76,69200.0,26.1907,26.2363,26.1725,26.2272,69200.0
2012-01-05 15:20:00,28.77,28.79,28.71,28.71,46200.0,26.2363,26.2545,26.1816,26.1816,46200.0
2012-01-05 15:25:00,28.71,28.78,28.69,28.71,67700.0,26.1816,26.2454,26.1634,26.1816,67700.0
2012-01-05 15:30:00,28.72,28.75,28.69,28.69,41200.0,26.1907,26.2181,26.1634,26.1634,41200.0
2012-01-05 15:35:00,28.68,28.73,28.67,28.72,47300.0,26.1542,26.1998,26.1451,26.1907,47300.0
2012-01-05 15:40:00,28.71,28.83,28.71,28.81,59700.0,26.1816,26.291,26.1816,26.2728,59700.0
2012-01-05 15:45:00,28.8,28.82,28.75,28.77,73300.0,26.2637,26.2819,26.2181,26.2363,73300.0
2012-01-05 15:50:00,28.78,28.79,28.73,28.74,102900.0,26.2454,26.2545,26.1998,26.209,102900.0
2012-01-05 15:55:00,28.74,28.8,28.73,28.77,236800.0,26.209,26.2637,26.1998,26.2363,236800.0
2012-01-06 09:30:00,28.79,29.3,28.76,29.27,172800.0,26.2545,26.7196,26.2272,26.6923,172800.0
2012-01-06 09:35:00,29.27,29.73,29.17,29.71,172200.0,26.6923,27.1118,26.6011,27.0935,172200.0
2012-01-06 09:40:00,29.72,29.72,29.35,29.37,224200.0,27.1026,27.1026,26.7652,26.7835,224200.0
2012-01-06 09:45:00,29.37,29.39,29.14,29.27,139300.0,26.7835,26.8017,26.5737,26.6923,139300.0
2012-01-06 09:50:00,29.27,29.48,29.16,29.47,114800.0,26.6923,26.8838,26.592,26.8747,114800.0
2012-01-06 09:55:00,29.48,29.68,29.48,29.61,103200.0,26.8838,27.0662,26.8838,27.0023,103200.0
2012-01-06 10:00:00,29.61,29.63,29.45,29.45,149300.0,27.0023,27.0206,26.8564,26.8564,149300.0
2012-01-06 10:05:00,29.43,29.78,29.36,29.57,209800.0,26.8382,27.1574,26.7743,26.9659,209800.0
2012-01-06 10:10:00,29.56,29.69,29.55,29.69,39700.0,26.9567,27.0753,26.9476,27.0753,39700.0
2012-01-06 10:15:00,29.68,29.75,29.63,29.73,92000.0,27.0662,27.13,27.0206,27.1118,92000.0
2012-01-06 10:20:00,29.72,29.75,29.55,29.73,51800.0,27.1026,27.13,26.9476,27.1118,51800.0
2012-01-06 10:25:00,29.73,29.86,29.63,29.76,103200.0,27.1118,27.2303,27.0206,27.1391,103200.0
2012-01-06 10:30:00,29.75,29.91,29.74,29.85,108900.0,27.13,27.2759,27.1209,27.2212,108900.0
2012-01-06 10:35:00,29.84,29.91,29.83,29.89,164100.0,27.2121,27.2759,27.203,27.2577,164100.0
2012-01-06 10:40:00,29.89,29.9,29.81,29.85,102000.0,27.2577,27.2668,27.1847,27.2212,102000.0
2012-01-06 10:45:00,29.85,29.86,29.75,29.79,65600.0,27.2212,27.2303,27.13,27.1665,65600.0
2012-01-06 10:50:00,29.78,29.79,29.66,29.66,84100.0,27.1574,27.1665,27.0479,27.0479,84100.0
2012-01-06 10:55:00,29.67,29.68,29.47,29.47,129500.0,27.057,27.0662,26.8747,26.8747,129500.0
2012-01-06 11:00:00,29.48,29.51,29.26,29.26,141700.0,26.8838,26.9111,26.6832,26.6832,141700.0
2012-01-06 11:05:00,29.27,29.36,29.26,29.28,147600.0,26.6923,26.7743,26.6832,26.7014,147600.0
2012-01-06 11:10:00,29.28,29.46,29.25,29.25,54000.0,26.7014,26.8655,26.674,26.674,54000.0
2012-01-06 11:15:00,29.25,29.33,29.25,29.32,31100.0,26.674,26.747,26.674,26.7379,31100.0
2012-01-06 11:20:00,29.32,29.35,29.21,29.22,31200.0,26.7379,26.7652,26.6376,26.6467,31200.0
2012-01-06 11:25:00,29.23,29.32,29.23,29.3,21400.0,26.6558,26.7379,26.6558,26.7196,21400.0
2012-01-06 11:30:00,29.29,29.43,29.29,29.41,50300.0,26.7105,26.8382,26.7105,26.8199,50300.0
2012-01-06 11:35:00,29.4,29.45,29.38,29.45,21300.0,26.8108,26.8564,26.7926,26.8564,21300.0
2012-01-06 11:40:00,29.44,29.51,29.43,29.51,24600.0,26.8473,26.9111,26.8382,26.9111,24600.0
2012-01-06 11:45:00,29.5,29.51,29.49,29.49,50800.0,26.902,26.9111,26.8929,26.8929,50800.0
2012-01-06 11:50:00,29.5,29.56,29.49,29.56,62000.0,26.902,26.9567,26.8929,26.9567,62000.0
2012-01-06 11:55:00,29.56,29.57,29.54,29.57,59100.0,26.9567,26.9659,26.9385,26.9659,59100.0
2012-01-06 12:00:00,29.56,29.56,29.47,29.49,45300.0,26.9567,26.9567,26.8747,26.8929,45300.0
2012-01-06 12:05:00,29.47,29.54,29.46,29.51,83000.0,26.8747,26.9385,26.8655,26.9111,83000.0
2012-01-06 12:10:00,29.51,29.54,29.5,29.53,24200.0,26.9111,26.9385,26.902,26.9294,24200.0
2012-01-06 12:15:00,29.53,29.56,29.52,29.54,39200.0,26.9294,26.9567,26.9203,26.9385,39200.0
2012-01-06 12:20:00,29.55,29.58,29.5,29.52,28500.0,26.9476,26.975,26.902,26.9203,28500.0
2012-01-06 12:25:00,29.52,29.58,29.51,29.55,45800.0,26.9203,26.975,26.9111,26.9476,45800.0
2012-01-06 12:30:00,29.55,29.61,29.53,29.6,48500.0,26.9476,27.0023,26.9294,26.9932,48500.0
2012-01-06 12:35:00,29.61,29.64,29.55,29.56,24200.0,27.0023,27.0297,26.9476,26.9567,24200.0
2012-01-06 12:40:00,29.56,29.58,29.53,29.57,38200.0,26.9567,26.975,26.9294,26.9659,38200.0
2012-01-06 12:45:00,29.56,29.58,29.49,29.51,108400.0,26.9567,26.975,26.8929,26.9111,108400.0
2012-01-06 12:50:00,29.52,29.61,29.51,29.61,45100.0,26.9203,27.0023,26.9111,27.0023,45100.0
2012-01-06 12:55:00,29.61,29.69,29.59,29.61,99300.0,27.0023,27.0753,26.9841,27.0023,99300.0
2012-01-06 13:00:00,29.6,29.64,29.6,29.63,13500.0,26.9932,27.0297,26.9932,27.0206,13500.0
2012-01-06 13:05:00,29.61,29.68,29.6,29.64,16200.0,27.0023,27.0662,26.9932,27.0297,16200.0
2012-01-06 13:10:00,29.65,29.7,29.62,29.66,35000.0,27.0388,27.0844,27.0115,27.0479,35000.0
2012-01-06 13:15:00,29.65,29.78,29.65,29.76,41100.0,27.0388,27.1574,27.0388,27.1391,41100.0
2012-01-06 13:20:00,29.75,29.78,29.68,29.72,52900.0,27.13,27.1574,27.0662,27.1026,52900.0
2012-01-06 13:25:00,29.73,29.75,29.68,29.7,34400.0,27.1118,27.13,27.0662,27.0844,34400.0
2012-01-06 13:30:00,29.7,29.73,29.58,29.59,32300.0,27.0844,27.1118,26.975,26.9841,32300.0
2012-01-06 13:35:00,29.59,29.7,29.56,29.66,26800.0,26.9841,27.0844,26.9567,27.0479,26800.0
2012-01-06 13:40:00,29.66,29.76,29.66,29.75,14200.0,27.0479,27.1391,27.0479,27.13,14200.0
2012-01-06 13:45:00,29.73,29.78,29.71,29.77,17100.0,27.1118,27.1574,27.0935,27.1482,17100.0
2012-01-06 13:50:00,29.78,29.79,29.72,29.79,19300.0,27.1574,27.1665,27.1026,27.1665,19300.0
2012-01-06 13:55:00,29.79,29.8,29.66,29.66,30600.0,27.1665,27.1756,27.0479,27.0479,30600.0
2012-01-06 14:00:00,29.65,29.65,29.52,29.52,27800.0,27.0388,27.0388,26.9203,26.9203,27800.0
2012-01-06 14:05:00,29.52,29.54,29.5,29.53,26900.0,26.9203,26.9385,26.902,26.9294,26900.0
2012-01-06 14:10:00,29.51,29.52,29.44,29.46,34900.0,26.9111,26.9203,26.8473,26.8655,34900.0
2012-01-06 14:15:00,29.46,29.49,29.44,29.48,25000.0,26.8655,26.8929,26.8473,26.8838,25000.0
2012-01-06 14:20:00,29.49,29.54,29.48,29.51,16600.0,26.8929,26.9385,26.8838,26.9111,16600.0
2012-01-06 14:25:00,29.51,29.51,29.47,29.5,18200.0,26.9111,26.9111,26.8747,26.902,18200.0
2012-01-06 14:30:00,29.51,29.54,29.48,29.49,20300.0,26.9111,26.9385,26.8838,26.8929,20300.0
2012-01-06 14:35:00,29.48,29.55,29.48,29.53,21200.0,26.8838,26.9476,26.8838,26.9294,21200.0
2012-01-06 14:40:00,29.53,29.56,29.51,29.53,20700.0,26.9294,26.9567,26.9111,26.9294,20700.0
2012-01-06 14:45:00,29.52,29.53,29.49,29.5,24800.0,26.9203,26.9294,26.8929,26.902,24800.0
2012-01-06 14:50:00,29.49,29.51,29.46,29.51,19800.0,26.8929,26.9111,26.8655,26.9111,19800.0
2012-01-06 14:55:00,29.52,29.52,29.42,29.43,24700.0,26.9203,26.9203,26.8291,26.8382,24700.0
2012-01-06 15:00:00,29.43,29.49,29.43,29.44,37700.0,26.8382,26.8929,26.8382,26.8473,37700.0
2012-01-06 15:05:00,29.42,29.46,29.41,29.42,31900.0,26.8291,26.8655,26.8199,26.8291,31900.0
2012-01-06 15:10:00,29.41,29.46,29.4,29.43,108100.0,26.8199,26.8655,26.8108,26.8382,108100.0
2012-01-06 15:15:00,29.44,29.46,29.35,29.4,35400.0,26.8473,26.8655,26.7652,26.8108,35400.0
2012-01-06 15:20:00,29.39,29.45,29.39,29.43,35300.0,26.8017,26.8564,26.8017,26.8382,35300.0
2012-01-06 15:25:00,29.44,29.44,29.36,29.36,24300.0,26.8473,26.8473,26.7743,26.7743,24300.0
2012-01-06 15:30:00,29.36,29.37,29.32,29.33,24100.0,26.7743,26.7835,26.7379,26.747,24100.0
2012-01-06 15:35:00,29.32,29.35,29.28,29.29,45900.0,26.7379,26.7652,26.7014,26.7105,45900.0
2012-01-06 15:40:00,29.29,29.34,29.28,29.29,42800.0,26.7105,26.7561,26.7014,26.7105,42800.0
2012-01-06 15:45:00,29.29,29.31,29.26,29.28,54800.0,26.7105,26.7288,26.6832,26.7014,54800.0
2012-01-06 15:50:00,29.28,29.28,29.24,29.27,45700.0,26.7014,26.7014,26.6649,26.6923,45700.0
2012-01-06 15:55:00,29.27,29.3,29.24,29.3,77800.0,26.6923,26.7196,26.6649,26.7196,77800.0
2012-01-09 09:30:00,29.58,29.75,29.37,29.51,79000.0,26.975,27.13,26.7835,26.9111,79000.0
2012-01-09 09:35:00,29.5,29.52,29.28,29.48,165800.0,26.902,26.9203,26.7014,26.8838,165800.0
2012-01-09 09:40:00,29.47,29.48,29.29,29.34,96400.0,26.8747,26.8838,26.7105,26.7561,96400.0
2012-01-09 09:45:00,29.32,29.33,28.96,29.13,135000.0,26.7379,26.747,26.4096,26.5646,135000.0
2012-01-09 09:50:00,29.14,29.26,29.09,29.09,61600.0,26.5737,26.6832,26.5281,26.5281,61600.0
2012-01-09 09:55:00,29.09,29.13,29.02,29.1,40300.0,26.5281,26.5646,26.4643,26.5372,40300.0
2012-01-09 10:00:00,29.11,29.17,28.94,28.96,72400.0,26.5464,26.6011,26.3913,26.4096,72400.0
2012-01-09 10:05:00,28.96,29.01,28.95,28.98,32900.0,26.4096,26.4552,26.4005,26.4278,32900.0
2012-01-09 10:10:00,28.98,29.01,28.9,28.9,64100.0,26.4278,26.4552,26.3549,26.3549,64100.0
2012-01-09 10:15:00,28.91,28.92,28.88,28.89,45700.0,26.364,26.3731,26.3366,26.3457,45700.0
2012-01-09 10:20:00,28.89,28.91,28.76,28.78,37000.0,26.3457,26.364,26.2272,26.2454,37000.0
2012-01-09 10:25:00,28.78,28.81,28.66,28.67,86300.0,26.2454,26.2728,26.136,26.1451,86300.0
2012-01-09 10:30:00,28.67,28.79,28.66,28.68,53900.0,26.1451,26.2545,26.136,26.1542,53900.0
2012-01-09 10:35:00,28.68,28.81,28.68,28.75,37500.0,26.1542,26.2728,26.1542,26.2181,37500.0
2012-01-09 10:40:00,28.74,28.83,28.62,28.64,47500.0,26.209,26.291,26.0995,26.1178,47500.0
2012-01-09 10:45:00,28.63,28.67,28.52,28.54,43800.0,26.1086,26.1451,26.0083,26.0266,43800.0
2012-01-09 10:50:00,28.53,28.54,28.48,28.5,28200.0,26.0174,26.0266,25.9718,25.9901,28200.0
2012-01-09 10:55:00,28.5,28.55,28.42,28.52,82200.0,25.9901,26.0357,25.9171,26.0083,82200.0
2012-01-09 11:00:00,28.52,28.66,28.51,28.63,70700.0,26.0083,26.136,25.9992,26.1086,70700.0
2012-01-09 11:05:00,28.64,28.66,28.46,28.46,80900.0,26.1178,26.136,25.9536,25.9536,80900.0
2012-01-09 11:10:00,28.46,28.51,28.38,28.45,76100.0,25.9536,25.9992,25.8807,25.9445,76100.0
2012-01-09 11:15:00,28.45,28.5,28.44,28.44,28000.0,25.9445,25.9901,25.9354,25.9354,28000.0
2012-01-09 11:20:00,28.44,28.56,28.44,28.52,26800.0,25.9354,26.0448,25.9354,26.0083,26800.0
2012-01-09 11:25:00,28.52,28.57,28.51,28.56,29900.0,26.0083,26.0539,25.9992,26.0448,29900.0
2012-01-09 11:30:00,28.56,28.57,28.5,28.51,28900.0,26.0448,26.0539,25.9901,25.9992,28900.0
2012-01-09 11:35:00,28.51,28.57,28.46,28.57,19700.0,25.9992,26.0539,25.9536,26.0539,19700.0
2012-01-09 11:40:00,28.57,28.59,28.56,28.56,42400.0,26.0539,26.0722,26.0448,26.0448,42400.0
2012-01-09 11:45:00,28.56,28.67,28.54,28.55,34900.0,26.0448,26.1451,26.0266,26.0357,34900.0
2012-01-09 11:50:00,28.55,28.63,28.55,28.62,33800.0,26.0357,26.1086,26.0357,26.0995,33800.0
2012-01-09 11:55:00,28.61,28.62,28.5,28.59,53500.0,26.0904,26.0995,25.9901,26.0722,53500.0
2012-01-09 12:00:00,28.59,28.64,28.58,28.58,15100.0,26.0722,26.1178,26.063,26.063,15100.0
2012-01-09 12:05:00,28.59,28.61,28.57,28.6,32200.0,26.0722,26.0904,26.0539,26.0813,32200.0
2012-01-09 12:10:00,28.6,28.61,28.56,28.57,32300.0,26.0813,26.0904,26.0448,26.0539,32300.0
2012-01-09 12:15:00,28.56,28.59,28.56,28.57,14800.0,26.0448,26.0722,26.0448,26.0539,14800.0
2012-01-09 12:20:00,28.57,28.59,28.55,28.55,11900.0,26.0539,26.0722,26.0357,26.0357,11900.0
2012-01-09 12:25:00,28.56,28.58,28.54,28.55,54100.0,26.0448,26.063,26.0266,26.0357,54100.0
2012-01-09 12:30:00,28.55,28.59,28.54,28.57,38600.0,26.0357,26.0722,26.0266,26.0539,38600.0
2012-01-09 12:35:00,28.57,28.59,28.51,28.59,24600.0,26.0539,26.0722,25.9992,26.0722,24600.0
2012-01-09 12:40:00,28.59,28.62,28.53,28.55,22300.0,26.0722,26.0995,26.0174,26.0357,22300.0
2012-01-09 12:45:00,28.55,28.57,28.53,28.55,25300.0,26.0357,26.0539,26.0174,26.0357,25300.0
2012-01-09 12:50:00,28.55,28.6,28.55,28.56,26500.0,26.0357,26.0813,26.0357,26.0448,26500.0
2012-01-09 12:55:00,28.56,28.56,28.48,28.49,39600.0,26.0448,26.0448,25.9718,25.981,39600.0
2012-01-09 13:00:00,28.49,28.58,28.49,28.53,43000.0,25.981,26.063,25.981,26.0174,43000.0
2012-01-09 13:05:00,28.53,28.58,28.49,28.51,16100.0,26.0174,26.063,25.981,25.9992,16100.0
2012-01-09 13:10:00,28.51,28.58,28.49,28.56,20100.0,25.9992,26.063,25.981,26.0448,20100.0
2012-01-09 13:15:00,28.56,28.62,28.56,28.58,21700.0,26.0448,26.0995,26.0448,26.063,21700.0
2012-01-09 13:20:00,28.59,28.63,28.55,28.55,57300.0,26.0722,26.1086,26.0357,26.0357,57300.0
2012-01-09 13:25:00,28.55,28.64,28.54,28.61,17800.0,26.0357,26.1178,26.0266,26.0904,17800.0
2012-01-09 13:30:00,28.61,28.65,28.58,28.63,41300.0,26.0904,26.1269,26.063,26.1086,41300.0
2012-01-09 13:35:00,28.63,28.64,28.53,28.58,53700.0,26.1086,26.1178,26.0174,26.063,53700.0
2012-01-09 13:40:00,28.59,28.62,28.56,28.57,15000.0,26.0722,26.0995,26.0448,26.0539,15000.0
2012-01-09 13:45:00,28.56,28.6,28.56,28.59,23300.0,26.0448,26.0813,26.0448,26.0722,23300.0
2012-01-09 13:50:00,28.6,28.6,28.59,28.6,34000.0,26.0813,26.0813,26.0722,26.0813,34000.0
2012-01-09 13:55:00,28.6,28.6,28.55,28.57,35100.0,26.0813,26.0813,26.0357,26.0539,35100.0
2012-01-09 14:00:00,28.57,28.7,28.55,28.69,59100.0,26.0539,26.1725,26.0357,26.1634,59100.0
2012-01-09 14:05:00,28.69,28.8,28.66,28.79,62500.0,26.1634,26.2637,26.136,26.2545,62500.0
2012-01-09 14:10:00,28.8,28.8,28.78,28.8,55600.0,26.2637,26.2637,26.2454,26.2637,55600.0
2012-01-09 14:15:00,28.79,28.8,28.67,28.71,26800.0,26.2545,26.2637,26.1451,26.1816,26800.0
2012-01-09 14:20:00,28.71,28.75,28.7,28.71,22600.0,26.1816,26.2181,26.1725,26.1816,22600.0
2012-01-09 14:25:00,28.71,28.72,28.7,28.71,23000.0,26.1816,26.1907,26.1725,26.1816,23000.0
2012-01-09 14:30:00,28.72,28.8,28.71,28.78,31300.0,26.1907,26.2637,26.1816,26.2454,31300.0
2012-01-09 14:35:00,28.79,28.79,28.71,28.71,26400.0,26.2545,26.2545,26.1816,26.1816,26400.0
2012-01-09 14:40:00,28.71,28.73,28.65,28.67,55200.0,26.1816,26.1998,26.1269,26.1451,55200.0
2012-01-09 14:45:00,28.67,28.67,28.57,28.59,53500.0,26.1451,26.1451,26.0539,26.0722,53500.0
2012-01-09 14:50:00,28.6,28.6,28.59,28.6,28300.0,26.0813,26.0813,26.0722,26.0813,28300.0
2012-01-09 14:55:00,28.6,28.6,28.52,28.56,66600.0,26.0813,26.0813,26.0083,26.0448,66600.0
2012-01-09 15:00:00,28.57,28.63,28.56,28.61,43800.0,26.0539,26.1086,26.0448,26.0904,43800.0
2012-01-09 15:05:00,28.6,28.69,28.6,28.69,28100.0,26.0813,26.1634,26.0813,26.1634,28100.0
2012-01-09 15:10:00,28.69,28.7,28.59,28.64,42300.0,26.1634,26.1725,26.0722,26.1178,42300.0
2012-01-09 15:15:00,28.64,28.72,28.63,28.68,156400.0,26.1178,26.1907,26.1086,26.1542,156400.0
2012-01-09 15:20:00,28.68,28.71,28.64,28.64,88900.0,26.1542,26.1816,26.1178,26.1178,88900.0
2012-01-09 15:25:00,28.64,28.65,28.58,28.6,62900.0,26.1178,26.1269,26.063,26.0813,62900.0
2012-01-09 15:30:00,28.6,28.61,28.59,28.61,70700.0,26.0813,26.0904,26.0722,26.0904,70700.0
2012-01-09 15:35:00,28.61,28.62,28.59,28.62,66600.0,26.0904,26.0995,26.0722,26.0995,66600.0
2012-01-09 15:40:00,28.62,28.65,28.61,28.61,82500.0,26.0995,26.1269,26.0904,26.0904,82500.0
2012-01-09 15:45:00,28.62,28.65,28.59,28.6,130600.0,26.0995,26.1269,26.0722,26.0813,130600.0
2012-01-09 15:50:00,28.61,28.64,28.53,28.55,268700.0,26.0904,26.1178,26.0174,26.0357,268700.0
2012-01-09 15:55:00,28.54,28.64,28.54,28.63,176000.0,26.0266,26.1178,26.0266,26.1086,176000.0
2012-01-10 09:30:00,28.78,29.05,28.78,29.02,48300.0,26.2454,26.4917,26.2454,26.4643,48300.0
2012-01-10 09:35:00,29.03,29.04,28.84,29.01,32000.0,26.4734,26.4825,26.3001,26.4552,32000.0
2012-01-10 09:40:00,28.98,29.19,28.95,29.12,67000.0,26.4278,26.6193,26.4005,26.5555,67000.0
2012-01-10 09:45:00,29.12,29.19,29.02,29.19,70200.0,26.5555,26.6193,26.4643,26.6193,70200.0
2012-01-10 09:50:00,29.18,29.28,29.15,29.18,39300.0,26.6102,26.7014,26.5828,26.6102,39300.0
2012-01-10 09:55:00,29.16,29.25,29.08,29.25,30600.0,26.592,26.674,26.519,26.674,30600.0
2012-01-10 10:00:00,29.25,29.3,29.11,29.3,48600.0,26.674,26.7196,26.5464,26.7196,48600.0
2012-01-10 10:05:00,29.29,29.3,29.16,29.22,38700.0,26.7105,26.7196,26.592,26.6467,38700.0
2012-01-10 10:10:00,29.22,29.26,29.18,29.25,29700.0,26.6467,26.6832,26.6102,26.674,29700.0
2012-01-10 10:15:00,29.25,29.3,29.23,29.26,21900.0,26.674,26.7196,26.6558,26.6832,21900.0
2012-01-10 10:20:00,29.27,29.27,29.17,29.18,17100.0,26.6923,26.6923,26.6011,26.6102,17100.0
2012-01-10 10:25:00,29.18,29.22,29.14,29.2,27900.0,26.6102,26.6467,26.5737,26.6284,27900.0
2012-01-10 10:30:00,29.2,29.2,29.07,29.08,26400.0,26.6284,26.6284,26.5099,26.519,26400.0
2012-01-10 10:35:00,29.08,29.19,29.08,29.11,25600.0,26.519,26.6193,26.519,26.5464,25600.0
2012-01-10 10:40:00,29.1,29.14,29.08,29.08,19800.0,26.5372,26.5737,26.519,26.519,19800.0
2012-01-10 10:45:00,29.09,29.15,29.06,29.15,25100.0,26.5281,26.5828,26.5008,26.5828,25100.0
2012-01-10 10:50:00,29.15,29.25,29.14,29.22,110400.0,26.5828,26.674,26.5737,26.6467,110400.0
2012-01-10 10:55:00,29.22,29.3,29.22,29.3,33400.0,26.6467,26.7196,26.6467,26.7196,33400.0
2012-01-10 11:00:00,29.29,29.3,29.13,29.15,38400.0,26.7105,26.7196,26.5646,26.5828,38400.0
2012-01-10 11:05:00,29.15,29.26,29.14,29.24,38000.0,26.5828,26.6832,26.5737,26.6649,38000.0
2012-01-10 11:10:00,29.25,29.26,29.21,29.26,23800.0,26.674,26.6832,26.6376,26.6832,23800.0
2012-01-10 11:15:00,29.27,29.3,29.25,29.26,14000.0,26.6923,26.7196,26.674,26.6832,14000.0
2012-01-10 11:20:00,29.26,29.3,29.25,29.25,17200.0,26.6832,26.7196,26.674,26.674,17200.0
2012-01-10 11:25:00,29.25,29.31,29.24,29.31,19000.0,26.674,26.7288,26.6649,26.7288,19000.0
2012-01-10 11:30:00,29.3,29.34,29.29,29.31,22600.0,26.7196,26.7561,26.7105,26.7288,22600.0
2012-01-10 11:35:00,29.3,29.3,29.2,29.23,35100.0,26.7196,26.7196,26.6284,26.6558,35100.0
2012-01-10 11:40:00,29.23,29.27,29.22,29.26,24200.0,26.6558,26.6923,26.6467,26.6832,24200.0
2012-01-10 11:45:00,29.26,29.28,29.24,29.25,27400.0,26.6832,26.7014,26.6649,26.674,27400.0
2012-01-10 11:50:00,29.26,29.3,29.25,29.29,13800.0,26.6832,26.7196,26.674,26.7105,13800.0
2012-01-10 11:55:00,29.3,29.3,29.24,29.25,22300.0,26.7196,26.7196,26.6649,26.674,22300.0
2012-01-10 12:00:00,29.24,29.27,29.23,29.26,66200.0,26.6649,26.6923,26.6558,26.6832,66200.0
2012-01-10 12:05:00,29.27,29.28,29.26,29.28,11300.0,26.6923,26.7014,26.6832,26.7014,11300.0
2012-01-10 12:10:00,29.29,29.3,29.25,29.26,34000.0,26.7105,26.7196,26.674,26.6832,34000.0
2012-01-10 12:15:00,29.25,29.26,29.22,29.26,23900.0,26.674,26.6832,26.6467,26.6832,23900.0
2012-01-10 12:20:00,29.25,29.27,29.24,29.24,26000.0,26.674,26.6923,26.6649,26.6649,26000.0
2012-01-10 12:25:00,29.25,29.25,29.15,29.21,44300.0,26.674,26.674,26.5828,26.6376,44300.0
2012-01-10 12:30:00,29.2,29.25,29.19,29.25,28500.0,26.6284,26.674,26.6193,26.674,28500.0
2012-01-10 12:35:00,29.25,29.28,29.24,29.27,18200.0,26.674,26.7014,26.6649,26.6923,18200.0
2012-01-10 12:40:00,29.28,29.28,29.24,29.27,41100.0,26.7014,26.7014,26.6649,26.6923,41100.0
2012-01-10 12:45:00,29.27,29.28,29.26,29.26,11100.0,26.6923,26.7014,26.6832,26.6832,11100.0
2012-01-10 12:50:00,29.27,29.28,29.26,29.28,9400.0,26.6923,26.7014,26.6832,26.7014,9400.0
2012-01-10 12:55:00,29.28,29.34,29.27,29.32,38400.0,26.7014,26.7561,26.6923,26.7379,38400.0
2012-01-10 13:00:00,29.33,29.33,29.26,29.27,22100.0,26.747,26.747,26.6832,26.6923,22100.0
2012-01-10 13:05:00,29.27,29.29,29.24,29.27,18800.0,26.6923,26.7105,26.6649,26.6923,18800.0
2012-01-10 13:10:00,29.27,29.27,29.22,29.27,28400.0,26.6923,26.6923,26.6467,26.6923,28400.0
2012-01-10 13:15:00,29.27,29.28,29.26,29.27,35800.0,26.6923,26.7014,26.6832,26.6923,35800.0
2012-01-10 13:20:00,29.26,29.27,29.2,29.26,21800.0,26.6832,26.6923,26.6284,26.6832,21800.0
2012-01-10 13:25:00,29.26,29.27,29.25,29.27,22800.0,26.6832,26.6923,26.674,26.6923,22800.0
2012-01-10 13:30:00,29.27,29.37,29.26,29.36,26000.0,26.6923,26.7835,26.6832,26.7743,26000.0
2012-01-10 13:35:00,29.36,29.39,29.35,29.38,33700.0,26.7743,26.8017,26.7652,26.7926,33700.0
2012-01-10 13:40:00,29.39,29.44,29.37,29.43,27200.0,26.8017,26.8473,26.7835,26.8382,27200.0
2012-01-10 13:45:00,29.42,29.43,29.33,29.34,22700.0,26.8291,26.8382,26.747,26.7561,22700.0
2012-01-10 13:50:00,29.34,29.42,29.34,29.37,36200.0,26.7561,26.8291,26.7561,26.7835,36200.0
2012-01-10 13:55:00,29.37,29.41,29.36,29.37,22400.0,26.7835,26.8199,26.7743,26.7835,22400.0
2012-01-10 14:00:00,29.38,29.38,29.31,29.36,22000.0,26.7926,26.7926,26.7288,26.7743,22000.0
2012-01-10 14:05:00,29.36,29.4,29.33,29.37,30300.0,26.7743,26.8108,26.747,26.7835,30300.0
2012-01-10 14:10:00,29.37,29.42,29.37,29.42,18900.0,26.7835,26.8291,26.7835,26.8291,18900.0
2012-01-10 14:15:00,29.42,29.46,29.41,29.46,21200.0,26.8291,26.8655,26.8199,26.8655,21200.0
2012-01-10 14:20:00,29.46,29.48,29.44,29.46,18000.0,26.8655,26.8838,26.8473,26.8655,18000.0
2012-01-10 14:25:00,29.45,29.46,29.41,29.42,26700.0,26.8564,26.8655,26.8199,26.8291,26700.0
2012-01-10 14:30:00,29.42,29.43,29.36,29.4,25800.0,26.8291,26.8382,26.7743,26.8108,25800.0
2012-01-10 14:35:00,29.41,29.41,29.36,29.36,17500.0,26.8199,26.8199,26.7743,26.7743,17500.0
2012-01-10 14:40:00,29.36,29.37,29.33,29.35,22600.0,26.7743,26.7835,26.747,26.7652,22600.0
2012-01-10 14:45:00,29.35,29.48,29.34,29.46,101400.0,26.7652,26.8838,26.7561,26.8655,101400.0
2012-01-10 14:50:00,29.45,29.49,29.43,29.48,30400.0,26.8564,26.8929,26.8382,26.8838,30400.0
2012-01-10 14:55:00,29.48,29.48,29.45,29.45,14300.0,26.8838,26.8838,26.8564,26.8564,14300.0
2012-01-10 15:00:00,29.46,29.48,29.45,29.48,23800.0,26.8655,26.8838,26.8564,26.8838,23800.0
2012-01-10 15:05:00,29.47,29.48,29.45,29.47,34600.0,26.8747,26.8838,26.8564,26.8747,34600.0
2012-01-10 15:10:00,29.48,29.48,29.43,29.44,33700.0,26.8838,26.8838,26.8382,26.8473,33700.0
2012-01-10 15:15:00,29.44,29.46,29.44,29.45,20800.0,26.8473,26.8655,26.8473,26.8564,20800.0
2012-01-10 15:20:00,29.45,29.46,29.42,29.43,22900.0,26.8564,26.8655,26.8291,26.8382,22900.0
2012-01-10 15:25:00,29.42,29.45,29.42,29.44,45800.0,26.8291,26.8564,26.8291,26.8473,45800.0
2012-01-10 15:30:00,29.44,29.45,29.42,29.44,66100.0,26.8473,26.8564,26.8291,26.8473,66100.0
2012-01-10 15:35:00,29.44,29.46,29.43,29.44,94400.0,26.8473,26.8655,26.8382,26.8473,94400.0
2012-01-10 15:40:00,29.45,29.49,29.42,29.48,98100.0,26.8564,26.8929,26.8291,26.8838,98100.0
2012-01-10 15:45:00,29.49,29.5,29.47,29.48,95100.0,26.8929,26.902,26.8747,26.8838,95100.0
2012-01-10 15:50:00,29.47,29.53,29.47,29.5,159500.0,26.8747,26.9294,26.8747,26.902,159500.0
2012-01-10 15:55:00,29.5,29.55,29.43,29.51,355200.0,26.902,26.9476,26.8382,26.9111,355200.0
2012-01-11 09:30:00,29.21,29.33,28.89,28.99,88300.0,26.6376,26.747,26.3457,26.4369,88300.0
2012-01-11 09:35:00,28.96,29.12,28.84,28.89,63400.0,26.4096,26.5555,26.3001,26.3457,63400.0
2012-01-11 09:40:00,28.87,29.02,28.85,28.99,40000.0,26.3275,26.4643,26.3093,26.4369,40000.0
2012-01-11 09:45:00,29.0,29.17,29.0,29.01,75500.0,26.4461,26.6011,26.4461,26.4552,75500.0
2012-01-11 09:50:00,29.02,29.14,29.02,29.11,137900.0,26.4643,26.5737,26.4643,26.5464,137900.0
2012-01-11 09:55:00,29.11,29.11,28.93,28.93,46700.0,26.5464,26.5464,26.3822,26.3822,46700.0
2012-01-11 10:00:00,28.93,29.14,28.92,29.14,59000.0,26.3822,26.5737,26.3731,26.5737,59000.0
2012-01-11 10:05:00,29.14,29.31,29.13,29.31,73500.0,26.5737,26.7288,26.5646,26.7288,73500.0
2012-01-11 10:10:00,29.32,29.39,29.25,29.32,81300.0,26.7379,26.8017,26.674,26.7379,81300.0
2012-01-11 10:15:00,29.32,29.32,29.15,29.22,21900.0,26.7379,26.7379,26.5828,26.6467,21900.0
2012-01-11 10:20:00,29.23,29.36,29.23,29.28,27300.0,26.6558,26.7743,26.6558,26.7014,27300.0
2012-01-11 10:25:00,29.29,29.38,29.29,29.37,11300.0,26.7105,26.7926,26.7105,26.7835,11300.0
2012-01-11 10:30:00,29.37,29.49,29.33,29.49,21800.0,26.7835,26.8929,26.747,26.8929,21800.0
2012-01-11 10:35:00,29.49,29.65,29.47,29.63,63300.0,26.8929,27.0388,26.8747,27.0206,63300.0
2012-01-11 10:40:00,29.63,29.67,29.61,29.65,29100.0,27.0206,27.057,27.0023,27.0388,29100.0
2012-01-11 10:45:00,29.65,29.66,29.53,29.55,24600.0,27.0388,27.0479,26.9294,26.9476,24600.0
2012-01-11 10:50:00,29.55,29.68,29.54,29.65,32500.0,26.9476,27.0662,26.9385,27.0388,32500.0
2012-01-11 10:55:00,29.65,29.68,29.63,29.68,34500.0,27.0388,27.0662,27.0206,27.0662,34500.0
2012-01-11 11:00:00,29.67,29.69,29.61,29.68,29000.0,27.057,27.0753,27.0023,27.0662,29000.0
2012-01-11 11:05:00,29.68,29.7,29.63,29.63,64300.0,27.0662,27.0844,27.0206,27.0206,64300.0
2012-01-11 11:10:00,29.63,29.64,29.59,29.61,37300.0,27.0206,27.0297,26.9841,27.0023,37300.0
2012-01-11 11:15:00,29.61,29.63,29.57,29.62,20300.0,27.0023,27.0206,26.9659,27.0115,20300.0
2012-01-11 11:20:00,29.62,29.65,29.61,29.64,18000.0,27.0115,27.0388,27.0023,27.0297,18000.0
2012-01-11 11:25:00,29.64,29.64,29.56,29.57,21500.0,27.0297,27.0297,26.9567,26.9659,21500.0
2012-01-11 11:30:00,29.58,29.66,29.58,29.6,95000.0,26.975,27.0479,26.975,26.9932,95000.0
2012-01-11 11:35:00,29.6,29.65,29.54,29.54,71700.0,26.9932,27.0388,26.9385,26.9385,71700.0
2012-01-11 11:40:00,29.55,29.6,29.53,29.54,23800.0,26.9476,26.9932,26.9294,26.9385,23800.0
2012-01-11 11:45:00,29.55,29.64,29.55,29.56,43200.0,26.9476,27.0297,26.9476,26.9567,43200.0
2012-01-11 11:50:00,29.56,29.58,29.45,29.51,54200.0,26.9567,26.975,26.8564,26.9111,54200.0
2012-01-11 11:55:00,29.51,29.52,29.44,29.49,43100.0,26.9111,26.9203,26.8473,26.8929,43100.0
2012-01-11 12:00:00,29.49,29.52,29.38,29.4,147700.0,26.8929,26.9203,26.7926,26.8108,147700.0
2012-01-11 12:05:00,29.41,29.41,29.32,29.33,67500.0,26.8199,26.8199,26.7379,26.747,67500.0
2012-01-11 12:10:00,29.33,29.33,29.3,29.3,11800.0,26.747,26.747,26.7196,26.7196,11800.0
2012-01-11 12:15:00,29.31,29.31,29.27,29.28,17300.0,26.7288,26.7288,26.6923,26.7014,17300.0
2012-01-11 12:20:00,29.28,29.28,29.19,29.19,32500.0,26.7014,26.7014,26.6193,26.6193,32500.0
2012-01-11 12:25:00,29.19,29.23,29.18,29.2,16600.0,26.6193,26.6558,26.6102,26.6284,16600.0
2012-01-11 12:30:00,29.2,29.24,29.16,29.2,21900.0,26.6284,26.6649,26.592,26.6284,21900.0
2012-01-11 12:35:00,29.19,29.23,29.19,29.22,13700.0,26.6193,26.6558,26.6193,26.6467,13700.0
2012-01-11 12:40:00,29.23,29.27,29.19,29.19,38600.0,26.6558,26.6923,26.6193,26.6193,38600.0
2012-01-11 12:45:00,29.19,29.26,29.19,29.22,12600.0,26.6193,26.6832,26.6193,26.6467,12600.0
2012-01-11 12:50:00,29.22,29.24,29.21,29.23,6900.0,26.6467,26.6649,26.6376,26.6558,6900.0
2012-01-11 12:55:00,29.23,29.25,29.2,29.24,8300.0,26.6558,26.674,26.6284,26.6649,8300.0
2012-01-11 13:00:00,29.24,29.26,29.22,29.24,12800.0,26.6649,26.6832,26.6467,26.6649,12800.0
2012-01-11 13:05:00,29.24,29.26,29.24,29.24,16100.0,26.6649,26.6832,26.6649,26.6649,16100.0
2012-01-11 13:10:00,29.24,29.24,29.18,29.2,22100.0,26.6649,26.6649,26.6102,26.6284,22100.0
2012-01-11 13:15:00,29.2,29.25,29.2,29.22,16900.0,26.6284,26.674,26.6284,26.6467,16900.0
2012-01-11 13:20:00,29.22,29.26,29.21,29.24,11600.0,26.6467,26.6832,26.6376,26.6649,11600.0
2012-01-11 13:25:00,29.24,29.26,29.23,29.23,10700.0,26.6649,26.6832,26.6558,26.6558,10700.0
2012-01-11 13:30:00,29.23,29.23,29.22,29.22,2700.0,26.6558,26.6558,26.6467,26.6467,2700.0
2012-01-11 13:35:00,29.23,29.26,29.22,29.24,54500.0,26.6558,26.6832,26.6467,26.6649,54500.0
2012-01-11 13:40:00,29.23,29.25,29.2,29.21,32500.0,26.6558,26.674,26.6284,26.6376,32500.0
2012-01-11 13:45:00,29.21,29.25,29.2,29.24,13500.0,26.6376,26.674,26.6284,26.6649,13500.0
2012-01-11 13:50:00,29.24,29.25,29.2,29.2,6400.0,26.6649,26.674,26.6284,26.6284,6400.0
2012-01-11 13:55:00,29.21,29.21,29.15,29.15,13200.0,26.6376,26.6376,26.5828,26.5828,13200.0
2012-01-11 14:00:00,29.16,29.21,29.15,29.15,18400.0,26.592,26.6376,26.5828,26.5828,18400.0
2012-01-11 14:05:00,29.16,29.19,29.15,29.19,27400.0,26.592,26.6193,26.5828,26.6193,27400.0
2012-01-11 14:10:00,29.18,29.18,29.13,29.18,29600.0,26.6102,26.6102,26.5646,26.6102,29600.0
2012-01-11 14:15:00,29.18,29.19,29.16,29.17,22900.0,26.6102,26.6193,26.592,26.6011,22900.0
2012-01-11 14:20:00,29.17,29.17,29.08,29.09,22400.0,26.6011,26.6011,26.519,26.5281,22400.0
2012-01-11 14:25:00,29.08,29.14,29.08,29.13,20300.0,26.519,26.5737,26.519,26.5646,20300.0
2012-01-11 14:30:00,29.13,29.16,29.11,29.14,21100.0,26.5646,26.592,26.5464,26.5737,21100.0
2012-01-11 14:35:00,29.13,29.21,29.13,29.21,26800.0,26.5646,26.6376,26.5646,26.6376,26800.0
2012-01-11 14:40:00,29.21,29.26,29.18,29.24,33000.0,26.6376,26.6832,26.6102,26.6649,33000.0
2012-01-11 14:45:00,29.24,29.26,29.21,29.26,33700.0,26.6649,26.6832,26.6376,26.6832,33700.0
2012-01-11 14:50:00,29.26,29.26,29.23,29.24,19600.0,26.6832,26.6832,26.6558,26.6649,19600.0
2012-01-11 14:55:00,29.23,29.26,29.23,29.23,25800.0,26.6558,26.6832,26.6558,26.6558,25800.0
2012-01-11 15:00:00,29.23,29.26,29.22,29.23,27000.0,26.6558,26.6832,26.6467,26.6558,27000.0
2012-01-11 15:05:00,29.24,29.25,29.21,29.21,16200.0,26.6649,26.674,26.6376,26.6376,16200.0
2012-01-11 15:10:00,29.22,29.23,29.19,29.2,19000.0,26.6467,26.6558,26.6193,26.6284,19000.0
2012-01-11 15:15:00,29.2,29.21,29.19,29.21,37900.0,26.6284,26.6376,26.6193,26.6376,37900.0
2012-01-11 15:20:00,29.2,29.23,29.19,29.22,42100.0,26.6284,26.6558,26.6193,26.6467,42100.0
2012-01-11 15:25:00,29.23,29.3,29.23,29.3,47700.0,26.6558,26.7196,26.6558,26.7196,47700.0
2012-01-11 15:30:00,29.3,29.3,29.26,29.26,27100.0,26.7196,26.7196,26.6832,26.6832,27100.0
2012-01-11 15:35:00,29.26,29.32,29.26,29.32,40000.0,26.6832,26.7379,26.6832,26.7379,40000.0
2012-01-11 15:40:00,29.32,29.32,29.29,29.3,50900.0,26.7379,26.7379,26.7105,26.7196,50900.0
2012-01-11 15:45:00,29.3,29.31,29.25,29.25,41800.0,26.7196,26.7288,26.674,26.674,41800.0
2012-01-11 15:50:00,29.26,29.35,29.26,29.32,159200.0,26.6832,26.7652,26.6832,26.7379,159200.0
2012-01-11 15:55:00,29.32,29.33,29.27,29.31,124300.0,26.7379,26.747,26.6923,26.7288,124300.0
2012-01-12 09:30:00,29.31,29.5,29.31,29.48,19900.0,26.7288,26.902,26.7288,26.8838,19900.0
2012-01-12 09:35:00,29.48,29.51,29.44,29.49,50800.0,26.8838,26.9111,26.8473,26.8929,50800.0
2012-01-12 09:40:00,29.48,29.5,29.26,29.3,61200.0,26.8838,26.902,26.6832,26.7196,61200.0
2012-01-12 09:45:00,29.31,29.31,29.23,29.25,95300.0,26.7288,26.7288,26.6558,26.674,95300.0
2012-01-12 09:50:00,29.25,29.28,29.21,29.25,149500.0,26.674,26.7014,26.6376,26.674,149500.0
2012-01-12 09:55:00,29.25,29.25,29.13,29.21,56500.0,26.674,26.674,26.5646,26.6376,56500.0
2012-01-12 10:00:00,29.21,29.26,29.11,29.15,33700.0,26.6376,26.6832,26.5464,26.5828,33700.0
2012-01-12 10:05:00,29.15,29.18,28.99,28.99,60500.0,26.5828,26.6102,26.4369,26.4369,60500.0
2012-01-12 10:10:00,28.99,29.0,28.83,28.84,46400.0,26.4369,26.4461,26.291,26.3001,46400.0
2012-01-12 10:15:00,28.84,28.9,28.75,28.76,46800.0,26.3001,26.3549,26.2181,26.2272,46800.0
2012-01-12 10:20:00,28.75,28.76,28.67,28.69,82600.0,26.2181,26.2272,26.1451,26.1634,82600.0
2012-01-12 10:25:00,28.68,28.82,28.63,28.8,53100.0,26.1542,26.2819,26.1086,26.2637,53100.0
2012-01-12 10:30:00,28.8,28.81,28.71,28.75,50200.0,26.2637,26.2728,26.1816,26.2181,50200.0
2012-01-12 10:35:00,28.74,28.74,28.65,28.67,17900.0,26.209,26.209,26.1269,26.1451,17900.0
2012-01-12 10:40:00,28.66,28.68,28.59,28.64,44700.0,26.136,26.1542,26.0722,26.1178,44700.0
2012-01-12 10:45:00,28.65,28.7,28.63,28.63,27800.0,26.1269,26.1725,26.1086,26.1086,27800.0
2012-01-12 10:50:00,28.64,28.79,28.64,28.79,32900.0,26.1178,26.2545,26.1178,26.2545,32900.0
2012-01-12 10:55:00,28.78,28.8,28.76,28.79,62400.0,26.2454,26.2637,26.2272,26.2545,62400.0
2012-01-12 11:00:00,28.79,28.8,28.79,28.79,15000.0,26.2545,26.2637,26.2545,26.2545,15000.0
2012-01-12 11:05:00,28.8,28.8,28.79,28.8,24500.0,26.2637,26.2637,26.2545,26.2637,24500.0
2012-01-12 11:10:00,28.8,28.84,28.79,28.82,19000.0,26.2637,26.3001,26.2545,26.2819,19000.0
2012-01-12 11:15:00,28.82,28.85,28.81,28.84,23900.0,26.2819,26.3093,26.2728,26.3001,23900.0
2012-01-12 11:20:00,28.84,28.88,28.79,28.88,80800.0,26.3001,26.3366,26.2545,26.3366,80800.0
2012-01-12 11:25:00,28.88,29.0,28.87,29.0,52400.0,26.3366,26.4461,26.3275,26.4461,52400.0
2012-01-12 11:30:00,29.0,29.0,28.9,28.93,27500.0,26.4461,26.4461,26.3549,26.3822,27500.0
2012-01-12 11:35:00,28.92,28.94,28.91,28.94,15900.0,26.3731,26.3913,26.364,26.3913,15900.0
2012-01-12 11:40:00,28.93,28.95,28.87,28.93,45000.0,26.3822,26.4005,26.3275,26.3822,45000.0
2012-01-12 11:45:00,28.93,28.96,28.89,28.92,78600.0,26.3822,26.4096,26.3457,26.3731,78600.0
2012-01-12 11:50:00,28.91,28.93,28.87,28.87,10000.0,26.364,26.3822,26.3275,26.3275,10000.0
2012-01-12 11:55:00,28.86,28.91,28.85,28.89,36500.0,26.3184,26.364,26.3093,26.3457,36500.0
2012-01-12 12:00:00,28.89,28.89,28.84,28.85,39200.0,26.3457,26.3457,26.3001,26.3093,39200.0
2012-01-12 12:05:00,28.86,28.87,28.86,28.86,10400.0,26.3184,26.3275,26.3184,26.3184,10400.0
2012-01-12 12:10:00,28.87,28.89,28.84,28.86,43200.0,26.3275,26.3457,26.3001,26.3184,43200.0
2012-01-12 12:15:00,28.86,28.92,28.86,28.91,29700.0,26.3184,26.3731,26.3184,26.364,29700.0
2012-01-12 12:20:00,28.92,28.96,28.89,28.94,37300.0,26.3731,26.4096,26.3457,26.3913,37300.0
2012-01-12 12:25:00,28.93,29.02,28.92,28.99,71700.0,26.3822,26.4643,26.3731,26.4369,71700.0
2012-01-12 12:30:00,28.98,29.02,28.98,29.0,8700.0,26.4278,26.4643,26.4278,26.4461,8700.0
2012-01-12 12:35:00,29.0,29.09,29.0,29.09,20700.0,26.4461,26.5281,26.4461,26.5281,20700.0
2012-01-12 12:40:00,29.1,29.11,29.04,29.09,47000.0,26.5372,26.5464,26.4825,26.5281,47000.0
2012-01-12 12:45:00,29.09,29.09,29.03,29.03,10900.0,26.5281,26.5281,26.4734,26.4734,10900.0
2012-01-12 12:50:00,29.03,29.11,29.03,29.11,9800.0,26.4734,26.5464,26.4734,26.5464,9800.0
2012-01-12 12:55:00,29.12,29.17,29.1,29.12,36000.0,26.5555,26.6011,26.5372,26.5555,36000.0
2012-01-12 13:00:00,29.11,29.17,29.11,29.16,15900.0,26.5464,26.6011,26.5464,26.592,15900.0
2012-01-12 13:05:00,29.15,29.19,29.13,29.14,33600.0,26.5828,26.6193,26.5646,26.5737,33600.0
2012-01-12 13:10:00,29.14,29.2,29.14,29.18,12300.0,26.5737,26.6284,26.5737,26.6102,12300.0
2012-01-12 13:15:00,29.18,29.18,29.14,29.14,9000.0,26.6102,26.6102,26.5737,26.5737,9000.0
2012-01-12 13:20:00,29.13,29.13,29.11,29.12,6800.0,26.5646,26.5646,26.5464,26.5555,6800.0
2012-01-12 13:25:00,29.13,29.13,29.09,29.09,17300.0,26.5646,26.5646,26.5281,26.5281,17300.0
2012-01-12 13:30:00,29.09,29.1,29.08,29.08,16000.0,26.5281,26.5372,26.519,26.519,16000.0
2012-01-12 13:35:00,29.08,29.09,29.01,29.01,12800.0,26.519,26.5281,26.4552,26.4552,12800.0
2012-01-12 13:40:00,29.01,29.01,28.96,28.99,70700.0,26.4552,26.4552,26.4096,26.4369,70700.0
2012-01-12 13:45:00,29.0,29.03,28.99,29.0,16600.0,26.4461,26.4734,26.4369,26.4461,16600.0
2012-01-12 13:50:00,29.0,29.03,28.98,29.01,69600.0,26.4461,26.4734,26.4278,26.4552,69600.0
2012-01-12 13:55:00,29.01,29.04,28.99,29.04,64800.0,26.4552,26.4825,26.4369,26.4825,64800.0
2012-01-12 14:00:00,29.04,29.04,28.99,29.0,23500.0,26.4825,26.4825,26.4369,26.4461,23500.0
2012-01-12 14:05:00,29.0,29.01,28.99,29.0,12500.0,26.4461,26.4552,26.4369,26.4461,12500.0
2012-01-12 14:10:00,29.0,29.01,28.96,29.0,19500.0,26.4461,26.4552,26.4096,26.4461,19500.0
2012-01-12 14:15:00,29.0,29.0,28.95,28.96,28600.0,26.4461,26.4461,26.4005,26.4096,28600.0
2012-01-12 14:20:00,28.96,28.99,28.94,28.99,9800.0,26.4096,26.4369,26.3913,26.4369,9800.0
2012-01-12 14:25:00,28.98,29.0,28.98,29.0,8400.0,26.4278,26.4461,26.4278,26.4461,8400.0
2012-01-12 14:30:00,28.99,29.0,28.97,28.99,38200.0,26.4369,26.4461,26.4187,26.4369,38200.0
2012-01-12 14:35:00,29.0,29.05,28.99,29.01,31500.0,26.4461,26.4917,26.4369,26.4552,31500.0
2012-01-12 14:40:00,29.02,29.03,29.0,29.0,17400.0,26.4643,26.4734,26.4461,26.4461,17400.0
2012-01-12 14:45:00,29.01,29.01,28.96,28.99,12300.0,26.4552,26.4552,26.4096,26.4369,12300.0
2012-01-12 14:50:00,28.98,28.99,28.95,28.95,16000.0,26.4278,26.4369,26.4005,26.4005,16000.0
2012-01-12 14:55:00,28.95,28.97,28.94,28.97,26400.0,26.4005,26.4187,26.3913,26.4187,26400.0
2012-01-12 15:00:00,28.97,28.97,28.95,28.95,11200.0,26.4187,26.4187,26.4005,26.4005,11200.0
2012-01-12 15:05:00,28.95,28.99,28.94,28.94,20800.0,26.4005,26.4369,26.3913,26.3913,20800.0
2012-01-12 15:10:00,28.95,28.97,28.93,28.95,15400.0,26.4005,26.4187,26.3822,26.4005,15400.0
2012-01-12 15:15:00,28.95,28.98,28.89,28.89,41300.0,26.4005,26.4278,26.3457,26.3457,41300.0
2012-01-12 15:20:00,28.89,28.91,28.89,28.9,29200.0,26.3457,26.364,26.3457,26.3549,29200.0
2012-01-12 15:25:00,28.89,28.9,28.87,28.88,13600.0,26.3457,26.3549,26.3275,26.3366,13600.0
2012-01-12 15:30:00,28.89,28.9,28.87,28.87,19900.0,26.3457,26.3549,26.3275,26.3275,19900.0
2012-01-12 15:35:00,28.87,28.9,28.86,28.9,13700.0,26.3275,26.3549,26.3184,26.3549,13700.0
2012-01-12 15:40:00,28.89,28.9,28.87,28.9,39300.0,26.3457,26.3549,26.3275,26.3549,39300.0
2012-01-12 15:45:00,28.9,28.91,28.88,28.9,27400.0,26.3549,26.364,26.3366,26.3549,27400.0
2012-01-12 15:50:00,28.9,28.93,28.87,28.88,56400.0,26.3549,26.3822,26.3275,26.3366,56400.0
2012-01-12 15:55:00,28.88,28.91,28.85,28.87,153300.0,26.3366,26.364,26.3093,26.3275,153300.0
2012-01-13 09:30:00,28.69,28.74,28.45,28.48,52600.0,26.1634,26.209,25.9445,25.9718,52600.0
2012-01-13 09:35:00,28.48,28.56,28.16,28.4,167500.0,25.9718,26.0448,25.68,25.8989,167500.0
2012-01-13 09:40:00,28.41,28.47,28.26,28.45,140700.0,25.908,25.9627,25.7712,25.9445,140700.0
2012-01-13 09:45:00,28.46,28.69,28.37,28.45,149500.0,25.9536,26.1634,25.8715,25.9445,149500.0
2012-01-13 09:50:00,28.44,28.72,28.39,28.71,60400.0,25.9354,26.1907,25.8898,26.1816,60400.0
2012-01-13 09:55:00,28.73,28.73,28.47,28.5,46800.0,26.1998,26.1998,25.9627,25.9901,46800.0
2012-01-13 10:00:00,28.5,28.52,28.32,28.32,115500.0,25.9901,26.0083,25.8259,25.8259,115500.0
2012-01-13 10:05:00,28.33,28.34,28.23,28.28,77900.0,25.8351,25.8442,25.7439,25.7895,77900.0
2012-01-13 10:10:00,28.28,28.3,28.2,28.23,31300.0,25.7895,25.8077,25.7165,25.7439,31300.0
2012-01-13 10:15:00,28.23,28.28,28.18,28.2,31400.0,25.7439,25.7895,25.6983,25.7165,31400.0
2012-01-13 10:20:00,28.21,28.25,28.11,28.12,54900.0,25.7256,25.7621,25.6344,25.6436,54900.0
2012-01-13 10:25:00,28.12,28.16,28.02,28.07,181500.0,25.6436,25.68,25.5524,25.598,181500.0
2012-01-13 10:30:00,28.08,28.24,28.07,28.18,44500.0,25.6071,25.753,25.598,25.6983,44500.0
2012-01-13 10:35:00,28.19,28.21,28.14,28.16,50100.0,25.7074,25.7256,25.6618,25.68,50100.0
2012-01-13 10:40:00,28.16,28.19,28.13,28.17,49200.0,25.68,25.7074,25.6527,25.6891,49200.0
2012-01-13 10:45:00,28.17,28.2,28.15,28.16,72700.0,25.6891,25.7165,25.6709,25.68,72700.0
2012-01-13 10:50:00,28.16,28.21,28.15,28.19,43300.0,25.68,25.7256,25.6709,25.7074,43300.0
2012-01-13 10:55:00,28.2,28.24,28.13,28.16,62100.0,25.7165,25.753,25.6527,25.68,62100.0
2012-01-13 11:00:00,28.16,28.27,28.16,28.24,254000.0,25.68,25.7803,25.68,25.753,254000.0
2012-01-13 11:05:00,28.23,28.35,28.23,28.3,26800.0,25.7439,25.8533,25.7439,25.8077,26800.0
2012-01-13 11:10:00,28.3,28.34,28.29,28.31,42800.0,25.8077,25.8442,25.7986,25.8168,42800.0
2012-01-13 11:15:00,28.32,28.38,28.32,28.34,49800.0,25.8259,25.8807,25.8259,25.8442,49800.0
2012-01-13 11:20:00,28.35,28.38,28.33,28.33,30900.0,25.8533,25.8807,25.8351,25.8351,30900.0
2012-01-13 11:25:00,28.33,28.34,28.31,28.31,29600.0,25.8351,25.8442,25.8168,25.8168,29600.0
2012-01-13 11:30:00,28.3,28.3,28.25,28.26,65700.0,25.8077,25.8077,25.7621,25.7712,65700.0
2012-01-13 11:35:00,28.26,28.3,28.25,28.29,19400.0,25.7712,25.8077,25.7621,25.7986,19400.0
2012-01-13 11:40:00,28.3,28.32,28.3,28.3,12200.0,25.8077,25.8259,25.8077,25.8077,12200.0
2012-01-13 11:45:00,28.31,28.38,28.3,28.38,16300.0,25.8168,25.8807,25.8077,25.8807,16300.0
2012-01-13 11:50:00,28.39,28.44,28.38,28.38,33000.0,25.8898,25.9354,25.8807,25.8807,33000.0
2012-01-13 11:55:00,28.39,28.4,28.35,28.38,20600.0,25.8898,25.8989,25.8533,25.8807,20600.0
2012-01-13 12:00:00,28.38,28.4,28.37,28.4,14200.0,25.8807,25.8989,25.8715,25.8989,14200.0
2012-01-13 12:05:00,28.4,28.41,28.36,28.41,16900.0,25.8989,25.908,25.8624,25.908,16900.0
2012-01-13 12:10:00,28.42,28.43,28.4,28.43,18300.0,25.9171,25.9263,25.8989,25.9263,18300.0
2012-01-13 12:15:00,28.43,28.5,28.43,28.5,24600.0,25.9263,25.9901,25.9263,25.9901,24600.0
2012-01-13 12:20:00,28.5,28.53,28.47,28.47,20200.0,25.9901,26.0174,25.9627,25.9627,20200.0
2012-01-13 12:25:00,28.48,28.49,28.46,28.47,26600.0,25.9718,25.981,25.9536,25.9627,26600.0
2012-01-13 12:30:00,28.47,28.47,28.44,28.44,15800.0,25.9627,25.9627,25.9354,25.9354,15800.0
2012-01-13 12:35:00,28.43,28.44,28.34,28.35,28400.0,25.9263,25.9354,25.8442,25.8533,28400.0
2012-01-13 12:40:00,28.36,28.36,28.33,28.35,18300.0,25.8624,25.8624,25.8351,25.8533,18300.0
2012-01-13 12:45:00,28.34,28.36,28.33,28.34,16900.0,25.8442,25.8624,25.8351,25.8442,16900.0
2012-01-13 12:50:00,28.35,28.39,28.34,28.39,11900.0,25.8533,25.8898,25.8442,25.8898,11900.0
2012-01-13 12:55:00,28.4,28.44,28.39,28.41,11200.0,25.8989,25.9354,25.8898,25.908,11200.0
2012-01-13 13:00:00,28.41,28.43,28.37,28.38,16300.0,25.908,25.9263,25.8715,25.8807,16300.0
2012-01-13 13:05:00,28.37,28.41,28.36,28.4,17900.0,25.8715,25.908,25.8624,25.8989,17900.0
2012-01-13 13:10:00,28.41,28.41,28.4,28.41,4700.0,25.908,25.908,25.8989,25.908,4700.0
2012-01-13 13:15:00,28.4,28.41,28.34,28.35,31300.0,25.8989,25.908,25.8442,25.8533,31300.0
2012-01-13 13:20:00,28.36,28.36,28.31,28.33,23300.0,25.8624,25.8624,25.8168,25.8351,23300.0
2012-01-13 13:25:00,28.34,28.34,28.3,28.34,12700.0,25.8442,25.8442,25.8077,25.8442,12700.0
2012-01-13 13:30:00,28.34,28.35,28.32,28.34,20100.0,25.8442,25.8533,25.8259,25.8442,20100.0
2012-01-13 13:35:00,28.34,28.35,28.28,28.29,12300.0,25.8442,25.8533,25.7895,25.7986,12300.0
2012-01-13 13:40:00,28.29,28.3,28.27,28.29,24600.0,25.7986,25.8077,25.7803,25.7986,24600.0
2012-01-13 13:45:00,28.28,28.33,28.28,28.33,11700.0,25.7895,25.8351,25.7895,25.8351,11700.0
2012-01-13 13:50:00,28.34,28.4,28.33,28.38,34400.0,25.8442,25.8989,25.8351,25.8807,34400.0
2012-01-13 13:55:00,28.37,28.38,28.37,28.37,7300.0,25.8715,25.8807,25.8715,25.8715,7300.0
2012-01-13 14:00:00,28.38,28.39,28.25,28.31,136400.0,25.8807,25.8898,25.7621,25.8168,136400.0
2012-01-13 14:05:00,28.3,28.35,28.3,28.33,23800.0,25.8077,25.8533,25.8077,25.8351,23800.0
2012-01-13 14:10:00,28.34,28.41,28.34,28.38,25600.0,25.8442,25.908,25.8442,25.8807,25600.0
2012-01-13 14:15:00,28.37,28.43,28.36,28.42,20000.0,25.8715,25.9263,25.8624,25.9171,20000.0
2012-01-13 14:20:00,28.42,28.48,28.42,28.48,17200.0,25.9171,25.9718,25.9171,25.9718,17200.0
2012-01-13 14:25:00,28.48,28.54,28.47,28.52,23600.0,25.9718,26.0266,25.9627,26.0083,23600.0
2012-01-13 14:30:00,28.52,28.56,28.52,28.54,13300.0,26.0083,26.0448,26.0083,26.0266,13300.0
2012-01-13 14:35:00,28.55,28.6,28.53,28.55,38400.0,26.0357,26.0813,26.0174,26.0357,38400.0
2012-01-13 14:40:00,28.56,28.58,28.55,28.56,13400.0,26.0448,26.063,26.0357,26.0448,13400.0
2012-01-13 14:45:00,28.56,28.59,28.56,28.58,10100.0,26.0448,26.0722,26.0448,26.063,10100.0
2012-01-13 14:50:00,28.58,28.6,28.55,28.56,62800.0,26.063,26.0813,26.0357,26.0448,62800.0
2012-01-13 14:55:00,28.56,28.57,28.53,28.54,33800.0,26.0448,26.0539,26.0174,26.0266,33800.0
2012-01-13 15:00:00,28.55,28.6,28.55,28.6,21700.0,26.0357,26.0813,26.0357,26.0813,21700.0
2012-01-13 15:05:00,28.6,28.68,28.6,28.67,28900.0,26.0813,26.1542,26.0813,26.1451,28900.0
2012-01-13 15:10:00,28.67,28.7,28.65,28.67,24000.0,26.1451,26.1725,26.1269,26.1451,24000.0
2012-01-13 15:15:00,28.68,28.7,28.66,28.67,25100.0,26.1542,26.1725,26.136,26.1451,25100.0
2012-01-13 15:20:00,28.66,28.67,28.58,28.59,32900.0,26.136,26.1451,26.063,26.0722,32900.0
2012-01-13 15:25:00,28.59,28.61,28.58,28.59,31900.0,26.0722,26.0904,26.063,26.0722,31900.0
2012-01-13 15:30:00,28.59,28.67,28.59,28.65,47800.0,26.0722,26.1451,26.0722,26.1269,47800.0
2012-01-13 15:35:00,28.65,28.7,28.65,28.66,44900.0,26.1269,26.1725,26.1269,26.136,44900.0
2012-01-13 15:40:00,28.66,28.7,28.65,28.67,44900.0,26.136,26.1725,26.1269,26.1451,44900.0
2012-01-13 15:45:00,28.67,28.73,28.67,28.72,60000.0,26.1451,26.1998,26.1451,26.1907,60000.0
2012-01-13 15:50:00,28.73,28.73,28.67,28.67,72800.0,26.1998,26.1998,26.1451,26.1451,72800.0
2012-01-13 15:55:00,28.67,28.7,28.63,28.7,167700.0,26.1451,26.1725,26.1086,26.1725,167700.0
2012-01-17 09:30:00,28.88,29.08,28.88,28.9,29200.0,26.3366,26.519,26.3366,26.3549,29200.0
2012-01-17 09:35:00,28.87,29.05,28.87,29.04,25100.0,26.3275,26.4917,26.3275,26.4825,25100.0
2012-01-17 09:40:00,29.04,29.06,28.96,29.0,23500.0,26.4825,26.5008,26.4096,26.4461,23500.0
2012-01-17 09:45:00,29.0,29.19,28.98,29.15,60200.0,26.4461,26.6193,26.4278,26.5828,60200.0
2012-01-17 09:50:00,29.13,29.15,29.07,29.13,31000.0,26.5646,26.5828,26.5099,26.5646,31000.0
2012-01-17 09:55:00,29.13,29.16,29.05,29.16,35500.0,26.5646,26.592,26.4917,26.592,35500.0
2012-01-17 10:00:00,29.16,29.18,29.09,29.13,54100.0,26.592,26.6102,26.5281,26.5646,54100.0
2012-01-17 10:05:00,29.13,29.15,29.07,29.08,47900.0,26.5646,26.5828,26.5099,26.519,47900.0
2012-01-17 10:10:00,29.08,29.1,29.0,29.03,34200.0,26.519,26.5372,26.4461,26.4734,34200.0
2012-01-17 10:15:00,29.04,29.07,28.99,29.03,67900.0,26.4825,26.5099,26.4369,26.4734,67900.0
2012-01-17 10:20:00,29.03,29.06,28.99,29.06,19800.0,26.4734,26.5008,26.4369,26.5008,19800.0
2012-01-17 10:25:00,29.05,29.11,29.05,29.05,17400.0,26.4917,26.5464,26.4917,26.4917,17400.0
2012-01-17 10:30:00,29.05,29.11,29.04,29.11,33700.0,26.4917,26.5464,26.4825,26.5464,33700.0
2012-01-17 10:35:00,29.11,29.13,29.03,29.06,30500.0,26.5464,26.5646,26.4734,26.5008,30500.0
2012-01-17 10:40:00,29.05,29.08,29.04,29.08,12400.0,26.4917,26.519,26.4825,26.519,12400.0
2012-01-17 10:45:00,29.08,29.1,29.04,29.04,11000.0,26.519,26.5372,26.4825,26.4825,11000.0
2012-01-17 10:50:00,29.05,29.05,29.0,29.03,23200.0,26.4917,26.4917,26.4461,26.4734,23200.0
2012-01-17 10:55:00,29.01,29.09,29.0,29.09,13000.0,26.4552,26.5281,26.4461,26.5281,13000.0
2012-01-17 11:00:00,29.09,29.12,29.08,29.12,26700.0,26.5281,26.5555,26.519,26.5555,26700.0
2012-01-17 11:05:00,29.12,29.13,29.11,29.13,36600.0,26.5555,26.5646,26.5464,26.5646,36600.0
2012-01-17 11:10:00,29.13,29.17,29.11,29.16,30800.0,26.5646,26.6011,26.5464,26.592,30800.0
2012-01-17 11:15:00,29.16,29.18,29.15,29.17,8700.0,26.592,26.6102,26.5828,26.6011,8700.0
2012-01-17 11:20:00,29.16,29.16,29.09,29.09,28900.0,26.592,26.592,26.5281,26.5281,28900.0
2012-01-17 11:25:00,29.1,29.12,29.05,29.12,40600.0,26.5372,26.5555,26.4917,26.5555,40600.0
2012-01-17 11:30:00,29.12,29.13,29.1,29.12,34500.0,26.5555,26.5646,26.5372,26.5555,34500.0
2012-01-17 11:35:00,29.13,29.2,29.13,29.17,27300.0,26.5646,26.6284,26.5646,26.6011,27300.0
2012-01-17 11:40:00,29.17,29.19,29.16,29.16,3700.0,26.6011,26.6193,26.592,26.592,3700.0
2012-01-17 11:45:00,29.16,29.2,29.16,29.19,12400.0,26.592,26.6284,26.592,26.6193,12400.0
2012-01-17 11:50:00,29.17,29.18,29.15,29.16,11500.0,26.6011,26.6102,26.5828,26.592,11500.0
2012-01-17 11:55:00,29.15,29.16,29.14,29.16,7700.0,26.5828,26.592,26.5737,26.592,7700.0
2012-01-17 12:00:00,29.17,29.17,29.15,29.16,6300.0,26.6011,26.6011,26.5828,26.592,6300.0
2012-01-17 12:05:00,29.16,29.2,29.16,29.17,9000.0,26.592,26.6284,26.592,26.6011,9000.0
2012-01-17 12:10:00,29.17,29.2,29.17,29.2,11600.0,26.6011,26.6284,26.6011,26.6284,11600.0
2012-01-17 12:15:00,29.19,29.23,29.19,29.23,10400.0,26.6193,26.6558,26.6193,26.6558,10400.0
2012-01-17 12:20:00,29.22,29.26,29.18,29.26,30300.0,26.6467,26.6832,26.6102,26.6832,30300.0
2012-01-17 12:25:00,29.26,29.33,29.26,29.31,45600.0,26.6832,26.747,26.6832,26.7288,45600.0
2012-01-17 12:30:00,29.32,29.32,29.25,29.29,40700.0,26.7379,26.7379,26.674,26.7105,40700.0
2012-01-17 12:35:00,29.29,29.35,29.25,29.28,39800.0,26.7105,26.7652,26.674,26.7014,39800.0
2012-01-17 12:40:00,29.27,29.28,29.26,29.27,13100.0,26.6923,26.7014,26.6832,26.6923,13100.0
2012-01-17 12:45:00,29.27,29.31,29.27,29.3,29100.0,26.6923,26.7288,26.6923,26.7196,29100.0
2012-01-17 12:50:00,29.31,29.31,29.29,29.3,12500.0,26.7288,26.7288,26.7105,26.7196,12500.0
2012-01-17 12:55:00,29.29,29.37,29.29,29.37,17900.0,26.7105,26.7835,26.7105,26.7835,17900.0
2012-01-17 13:00:00,29.37,29.44,29.37,29.43,71500.0,26.7835,26.8473,26.7835,26.8382,71500.0
2012-01-17 13:05:00,29.44,29.46,29.4,29.43,21000.0,26.8473,26.8655,26.8108,26.8382,21000.0
2012-01-17 13:10:00,29.44,29.46,29.41,29.45,36100.0,26.8473,26.8655,26.8199,26.8564,36100.0
2012-01-17 13:15:00,29.45,29.5,29.45,29.47,40400.0,26.8564,26.902,26.8564,26.8747,40400.0
2012-01-17 13:20:00,29.47,29.59,29.45,29.53,82600.0,26.8747,26.9841,26.8564,26.9294,82600.0
2012-01-17 13:25:00,29.53,29.53,29.46,29.48,52000.0,26.9294,26.9294,26.8655,26.8838,52000.0
2012-01-17 13:30:00,29.48,29.52,29.47,29.5,85000.0,26.8838,26.9203,26.8747,26.902,85000.0
2012-01-17 13:35:00,29.5,29.5,29.47,29.5,27300.0,26.902,26.902,26.8747,26.902,27300.0
2012-01-17 13:40:00,29.49,29.53,29.49,29.53,36200.0,26.8929,26.9294,26.8929,26.9294,36200.0
2012-01-17 13:45:00,29.53,29.55,29.5,29.54,17200.0,26.9294,26.9476,26.902,26.9385,17200.0
2012-01-17 13:50:00,29.54,29.55,29.53,29.54,22900.0,26.9385,26.9476,26.9294,26.9385,22900.0
2012-01-17 13:55:00,29.55,29.55,29.51,29.54,24200.0,26.9476,26.9476,26.9111,26.9385,24200.0
2012-01-17 14:00:00,29.55,29.56,29.54,29.55,20000.0,26.9476,26.9567,26.9385,26.9476,20000.0
2012-01-17 14:05:00,29.56,29.63,29.55,29.63,18400.0,26.9567,27.0206,26.9476,27.0206,18400.0
2012-01-17 14:10:00,29.64,29.66,29.58,29.66,37900.0,27.0297,27.0479,26.975,27.0479,37900.0
2012-01-17 14:15:00,29.67,29.69,29.65,29.67,62700.0,27.057,27.0753,27.0388,27.057,62700.0
2012-01-17 14:20:00,29.67,29.7,29.66,29.67,60400.0,27.057,27.0844,27.0479,27.057,60400.0
2012-01-17 14:25:00,29.68,29.69,29.62,29.62,32200.0,27.0662,27.0753,27.0115,27.0115,32200.0
2012-01-17 14:30:00,29.62,29.64,29.57,29.6,70800.0,27.0115,27.0297,26.9659,26.9932,70800.0
2012-01-17 14:35:00,29.59,29.65,29.57,29.65,102700.0,26.9841,27.0388,26.9659,27.0388,102700.0
2012-01-17 14:40:00,29.64,29.65,29.61,29.63,53000.0,27.0297,27.0388,27.0023,27.0206,53000.0
2012-01-17 14:45:00,29.64,29.65,29.6,29.62,40600.0,27.0297,27.0388,26.9932,27.0115,40600.0
2012-01-17 14:50:00,29.63,29.7,29.63,29.63,84300.0,27.0206,27.0844,27.0206,27.0206,84300.0
2012-01-17 14:55:00,29.63,29.66,29.6,29.64,53100.0,27.0206,27.0479,26.9932,27.0297,53100.0
2012-01-17 15:00:00,29.65,29.71,29.63,29.71,161100.0,27.0388,27.0935,27.0206,27.0935,161100.0
2012-01-17 15:05:00,29.7,29.71,29.5,29.5,284500.0,27.0844,27.0935,26.902,26.902,284500.0
2012-01-17 15:10:00,29.5,29.52,29.48,29.49,184200.0,26.902,26.9203,26.8838,26.8929,184200.0
2012-01-17 15:15:00,29.49,29.54,29.48,29.5,136200.0,26.8929,26.9385,26.8838,26.902,136200.0
2012-01-17 15:20:00,29.5,29.54,29.45,29.53,107600.0,26.902,26.9385,26.8564,26.9294,107600.0
2012-01-17 15:25:00,29.53,29.59,29.5,29.57,137700.0,26.9294,26.9841,26.902,26.9659,137700.0
2012-01-17 15:30:00,29.57,29.58,29.55,29.56,53700.0,26.9659,26.975,26.9476,26.9567,53700.0
2012-01-17 15:35:00,29.57,29.59,29.54,29.55,95200.0,26.9659,26.9841,26.9385,26.9476,95200.0
2012-01-17 15:40:00,29.55,29.59,29.51,29.59,32200.0,26.9476,26.9841,26.9111,26.9841,32200.0
2012-01-17 15:45:00,29.59,29.61,29.56,29.61,78000.0,26.9841,27.0023,26.9567,27.0023,78000.0
2012-01-17 15:50:00,29.63,29.65,29.59,29.6,96800.0,27.0206,27.0388,26.9841,26.9932,96800.0
2012-01-17 15:55:00,29.6,29.7,29.54,29.68,313000.0,26.9932,27.0844,26.9385,27.0662,313000.0
2012-01-18 09:30:00,29.33,29.47,29.04,29.35,74000.0,26.747,26.8747,26.4825,26.7652,74000.0
2012-01-18 09:35:00,29.35,29.48,29.33,29.36,138200.0,26.7652,26.8838,26.747,26.7743,138200.0
2012-01-18 09:40:00,29.37,29.37,29.19,29.22,38500.0,26.7835,26.7835,26.6193,26.6467,38500.0
2012-01-18 09:45:00,29.22,29.38,29.21,29.33,98100.0,26.6467,26.7926,26.6376,26.747,98100.0
2012-01-18 09:50:00,29.33,29.42,29.3,29.39,127800.0,26.747,26.8291,26.7196,26.8017,127800.0
2012-01-18 09:55:00,29.4,29.49,29.35,29.49,61400.0,26.8108,26.8929,26.7652,26.8929,61400.0
2012-01-18 10:00:00,29.49,29.51,29.4,29.49,99500.0,26.8929,26.9111,26.8108,26.8929,99500.0
2012-01-18 10:05:00,29.49,29.56,29.41,29.51,106700.0,26.8929,26.9567,26.8199,26.9111,106700.0
2012-01-18 10:10:00,29.5,29.66,29.5,29.63,70000.0,26.902,27.0479,26.902,27.0206,70000.0
2012-01-18 10:15:00,29.62,29.66,29.5,29.65,54600.0,27.0115,27.0479,26.902,27.0388,54600.0
2012-01-18 10:20:00,29.66,29.71,29.61,29.71,98400.0,27.0479,27.0935,27.0023,27.0935,98400.0
2012-01-18 10:25:00,29.71,29.79,29.66,29.74,145200.0,27.0935,27.1665,27.0479,27.1209,145200.0
2012-01-18 10:30:00,29.75,29.85,29.7,29.84,142900.0,27.13,27.2212,27.0844,27.2121,142900.0
2012-01-18 10:35:00,29.84,30.04,29.81,30.02,122500.0,27.2121,27.3945,27.1847,27.3762,122500.0
2012-01-18 10:40:00,30.02,30.06,29.97,29.97,71600.0,27.3762,27.4127,27.3306,27.3306,71600.0
2012-01-18 10:45:00,29.98,29.99,29.92,29.92,43500.0,27.3397,27.3489,27.285,27.285,43500.0
2012-01-18 10:50:00,29.93,30.03,29.92,29.98,61800.0,27.2942,27.3853,27.285,27.3397,61800.0
2012-01-18 10:55:00,29.98,30.03,29.94,29.95,45800.0,27.3397,27.3853,27.3033,27.3124,45800.0
2012-01-18 11:00:00,29.95,30.0,29.93,29.96,44400.0,27.3124,27.358,27.2942,27.3215,44400.0
2012-01-18 11:05:00,29.96,30.03,29.96,30.03,76400.0,27.3215,27.3853,27.3215,27.3853,76400.0
2012-01-18 11:10:00,30.03,30.13,30.03,30.12,80300.0,27.3853,27.4765,27.3853,27.4674,80300.0
2012-01-18 11:15:00,30.12,30.15,30.1,30.11,61400.0,27.4674,27.4948,27.4492,27.4583,61400.0
2012-01-18 11:20:00,30.12,30.2,30.1,30.2,56900.0,27.4674,27.5404,27.4492,27.5404,56900.0
2012-01-18 11:25:00,30.2,30.23,30.17,30.17,103100.0,27.5404,27.5677,27.513,27.513,103100.0
2012-01-18 11:30:00,30.17,30.23,30.14,30.14,47100.0,27.513,27.5677,27.4857,27.4857,47100.0
2012-01-18 11:35:00,30.14,30.17,30.12,30.12,41400.0,27.4857,27.513,27.4674,27.4674,41400.0
2012-01-18 11:40:00,30.13,30.13,30.09,30.13,43900.0,27.4765,27.4765,27.4401,27.4765,43900.0
2012-01-18 11:45:00,30.13,30.18,30.1,30.18,31300.0,27.4765,27.5221,27.4492,27.5221,31300.0
2012-01-18 11:50:00,30.18,30.2,30.09,30.13,50800.0,27.5221,27.5404,27.4401,27.4765,50800.0
2012-01-18 11:55:00,30.14,30.14,30.08,30.1,27400.0,27.4857,27.4857,27.4309,27.4492,27400.0
2012-01-18 12:00:00,30.11,30.16,30.07,30.07,64400.0,27.4583,27.5039,27.4218,27.4218,64400.0
2012-01-18 12:05:00,30.07,30.08,30.06,30.07,6000.0,27.4218,27.4309,27.4127,27.4218,6000.0
2012-01-18 12:10:00,30.07,30.22,30.06,30.22,67800.0,27.4218,27.5586,27.4127,27.5586,67800.0
2012-01-18 12:15:00,30.21,30.29,30.2,30.27,81000.0,27.5495,27.6224,27.5404,27.6042,81000.0
2012-01-18 12:20:00,30.28,30.52,30.25,30.5,139000.0,27.6133,27.8322,27.586,27.814,139000.0
2012-01-18 12:25:00,30.5,30.54,30.49,30.51,55700.0,27.814,27.8504,27.8048,27.8231,55700.0
2012-01-18 12:30:00,30.51,30.62,30.5,30.62,115300.0,27.8231,27.9234,27.814,27.9234,115300.0
2012-01-18 12:35:00,30.62,30.8,30.61,30.8,204200.0,27.9234,28.0875,27.9143,28.0875,204200.0
2012-01-18 12:40:00,30.81,31.12,30.81,31.0,296300.0,28.0967,28.3794,28.0967,28.2699,296300.0
2012-01-18 12:45:00,31.01,31.05,31.0,31.0,131300.0,28.279,28.3155,28.2699,28.2699,131300.0
2012-01-18 12:50:00,31.0,31.25,31.0,31.14,108000.0,28.2699,28.4979,28.2699,28.3976,108000.0
2012-01-18 12:55:00,31.12,31.12,31.0,31.0,143200.0,28.3794,28.3794,28.2699,28.2699,143200.0
2012-01-18 13:00:00,31.0,31.06,30.95,31.01,150100.0,28.2699,28.3246,28.2243,28.279,150100.0
2012-01-18 13:05:00,31.01,31.02,31.0,31.01,53900.0,28.279,28.2882,28.2699,28.279,53900.0
2012-01-18 13:10:00,31.02,31.05,31.0,31.0,40100.0,28.2882,28.3155,28.2699,28.2699,40100.0
2012-01-18 13:15:00,31.0,31.12,31.0,31.05,69100.0,28.2699,28.3794,28.2699,28.3155,69100.0
2012-01-18 13:20:00,31.05,31.05,31.0,31.01,96200.0,28.3155,28.3155,28.2699,28.279,96200.0
2012-01-18 13:25:00,31.0,31.04,31.0,31.0,108700.0,28.2699,28.3064,28.2699,28.2699,108700.0
2012-01-18 13:30:00,31.0,31.08,30.9,31.02,188500.0,28.2699,28.3429,28.1787,28.2882,188500.0
2012-01-18 13:35:00,31.01,31.01,30.91,30.95,59600.0,28.279,28.279,28.1878,28.2243,59600.0
2012-01-18 13:40:00,30.96,31.04,30.85,30.89,127300.0,28.2334,28.3064,28.1331,28.1696,127300.0
2012-01-18 13:45:00,30.89,30.91,30.69,30.75,148600.0,28.1696,28.1878,27.9872,28.0419,148600.0
2012-01-18 13:50:00,30.74,30.75,30.61,30.74,57700.0,28.0328,28.0419,27.9143,28.0328,57700.0
2012-01-18 13:55:00,30.74,30.83,30.65,30.75,71100.0,28.0328,28.1149,27.9507,28.0419,71100.0
2012-01-18 14:00:00,30.75,30.8,30.72,30.72,69500.0,28.0419,28.0875,28.0146,28.0146,69500.0
2012-01-18 14:05:00,30.72,30.74,30.68,30.7,59900.0,28.0146,28.0328,27.9781,27.9963,59900.0
2012-01-18 14:10:00,30.7,30.78,30.67,30.78,39300.0,27.9963,28.0693,27.969,28.0693,39300.0
2012-01-18 14:15:00,30.78,30.86,30.75,30.8,41300.0,28.0693,28.1422,28.0419,28.0875,41300.0
2012-01-18 14:20:00,30.8,30.82,30.79,30.82,12400.0,28.0875,28.1058,28.0784,28.1058,12400.0
2012-01-18 14:25:00,30.81,30.94,30.81,30.92,30100.0,28.0967,28.2152,28.0967,28.197,30100.0
2012-01-18 14:30:00,30.92,30.92,30.77,30.84,72200.0,28.197,28.197,28.0602,28.124,72200.0
2012-01-18 14:35:00,30.84,30.86,30.8,30.8,41600.0,28.124,28.1422,28.0875,28.0875,41600.0
2012-01-18 14:40:00,30.8,30.9,30.76,30.86,38600.0,28.0875,28.1787,28.0511,28.1422,38600.0
2012-01-18 14:45:00,30.85,30.89,30.83,30.83,38700.0,28.1331,28.1696,28.1149,28.1149,38700.0
2012-01-18 14:50:00,30.83,30.85,30.8,30.85,30800.0,28.1149,28.1331,28.0875,28.1331,30800.0
2012-01-18 14:55:00,30.85,30.86,30.7,30.84,127100.0,28.1331,28.1422,27.9963,28.124,127100.0
2012-01-18 15:00:00,30.84,30.88,30.76,30.77,47400.0,28.124,28.1605,28.0511,28.0602,47400.0
2012-01-18 15:05:00,30.77,30.82,30.76,30.77,51500.0,28.0602,28.1058,28.0511,28.0602,51500.0
2012-01-18 15:10:00,30.77,30.83,30.75,30.78,36800.0,28.0602,28.1149,28.0419,28.0693,36800.0
2012-01-18 15:15:00,30.78,30.81,30.74,30.74,40900.0,28.0693,28.0967,28.0328,28.0328,40900.0
2012-01-18 15:20:00,30.74,30.78,30.7,30.78,86000.0,28.0328,28.0693,27.9963,28.0693,86000.0
2012-01-18 15:25:00,30.78,30.81,30.69,30.7,101900.0,28.0693,28.0967,27.9872,27.9963,101900.0
2012-01-18 15:30:00,30.69,30.74,30.67,30.68,82400.0,27.9872,28.0328,27.969,27.9781,82400.0
2012-01-18 15:35:00,30.68,30.76,30.65,30.76,94200.0,27.9781,28.0511,27.9507,28.0511,94200.0
2012-01-18 15:40:00,30.76,30.78,30.71,30.78,168000.0,28.0511,28.0693,28.0055,28.0693,168000.0
2012-01-18 15:45:00,30.78,30.82,30.75,30.81,195500.0,28.0693,28.1058,28.0419,28.0967,195500.0
2012-01-18 15:50:00,30.81,30.86,30.79,30.86,275200.0,28.0967,28.1422,28.0784,28.1422,275200.0
2012-01-18 15:55:00,30.86,30.91,30.84,30.88,343200.0,28.1422,28.1878,28.124,28.1605,343200.0
2012-01-19 09:30:00,31.18,31.19,31.07,31.09,80300.0,28.4341,28.4432,28.3338,28.352,80300.0
2012-01-19 09:35:00,31.09,31.12,30.85,30.86,88400.0,28.352,28.3794,28.1331,28.1422,88400.0
2012-01-19 09:40:00,30.86,30.89,30.67,30.72,70500.0,28.1422,28.1696,27.969,28.0146,70500.0
2012-01-19 09:45:00,30.72,31.07,30.72,31.02,108300.0,28.0146,28.3338,28.0146,28.2882,108300.0
2012-01-19 09:50:00,31.02,31.06,30.9,30.96,52400.0,28.2882,28.3246,28.1787,28.2334,52400.0
2012-01-19 09:55:00,30.97,31.15,30.97,31.09,104300.0,28.2426,28.4067,28.2426,28.352,104300.0
2012-01-19 10:00:00,31.08,31.19,31.04,31.05,140600.0,28.3429,28.4432,28.3064,28.3155,140600.0
2012-01-19 10:05:00,31.04,31.09,30.95,31.04,84600.0,28.3064,28.352,28.2243,28.3064,84600.0
2012-01-19 10:10:00,31.04,31.1,31.01,31.04,86600.0,28.3064,28.3611,28.279,28.3064,86600.0
2012-01-19 10:15:00,31.03,31.2,31.02,31.13,116200.0,28.2973,28.4523,28.2882,28.3885,116200.0
2012-01-19 10:20:00,31.13,31.19,31.11,31.18,115800.0,28.3885,28.4432,28.3702,28.4341,115800.0
2012-01-19 10:25:00,31.18,31.2,31.13,31.19,37600.0,28.4341,28.4523,28.3885,28.4432,37600.0
2012-01-19 10:30:00,31.2,31.3,31.17,31.3,156900.0,28.4523,28.5435,28.4249,28.5435,156900.0
2012-01-19 10:35:00,31.3,31.36,31.21,31.21,151700.0,28.5435,28.5982,28.4614,28.4614,151700.0
2012-01-19 10:40:00,31.21,31.21,31.15,31.16,39900.0,28.4614,28.4614,28.4067,28.4158,39900.0
2012-01-19 10:45:00,31.16,31.22,31.12,31.15,67100.0,28.4158,28.4705,28.3794,28.4067,67100.0
2012-01-19 10:50:00,31.16,31.23,31.11,31.12,30400.0,28.4158,28.4797,28.3702,28.3794,30400.0
2012-01-19 10:55:00,31.12,31.15,31.04,31.05,33200.0,28.3794,28.4067,28.3064,28.3155,33200.0
2012-01-19 11:00:00,31.06,31.09,30.98,30.98,20500.0,28.3246,28.352,28.2517,28.2517,20500.0
2012-01-19 11:05:00,30.98,31.04,30.94,31.04,45200.0,28.2517,28.3064,28.2152,28.3064,45200.0
2012-01-19 11:10:00,31.04,31.13,31.02,31.09,40800.0,28.3064,28.3885,28.2882,28.352,40800.0
2012-01-19 11:15:00,31.1,31.12,30.99,31.01,23600.0,28.3611,28.3794,28.2608,28.279,23600.0
2012-01-19 11:20:00,31.0,31.05,30.99,31.03,40200.0,28.2699,28.3155,28.2608,28.2973,40200.0
2012-01-19 11:25:00,31.03,31.08,31.02,31.02,34900.0,28.2973,28.3429,28.2882,28.2882,34900.0
2012-01-19 11:30:00,31.02,31.11,31.02,31.08,102200.0,28.2882,28.3702,28.2882,28.3429,102200.0
2012-01-19 11:35:00,31.08,31.08,31.02,31.05,32500.0,28.3429,28.3429,28.2882,28.3155,32500.0
2012-01-19 11:40:00,31.05,31.1,31.05,31.08,34200.0,28.3155,28.3611,28.3155,28.3429,34200.0
2012-01-19 11:45:00,31.08,31.11,31.07,31.09,55800.0,28.3429,28.3702,28.3338,28.352,55800.0
2012-01-19 11:50:00,31.1,31.1,31.0,31.02,73200.0,28.3611,28.3611,28.2699,28.2882,73200.0
2012-01-19 11:55:00,31.02,31.11,31.0,31.1,69300.0,28.2882,28.3702,28.2699,28.3611,69300.0
2012-01-19 12:00:00,31.11,31.15,31.07,31.13,72600.0,28.3702,28.4067,28.3338,28.3885,72600.0
2012-01-19 12:05:00,31.13,31.15,31.07,31.08,40300.0,28.3885,28.4067,28.3338,28.3429,40300.0
2012-01-19 12:10:00,31.09,31.11,31.03,31.1,47000.0,28.352,28.3702,28.2973,28.3611,47000.0
2012-01-19 12:15:00,31.1,31.12,31.1,31.11,16000.0,28.3611,28.3794,28.3611,28.3702,16000.0
2012-01-19 12:20:00,31.11,31.13,31.08,31.08,20200.0,28.3702,28.3885,28.3429,28.3429,20200.0
2012-01-19 12:25:00,31.08,31.09,31.04,31.05,39400.0,28.3429,28.352,28.3064,28.3155,39400.0
2012-01-19 12:30:00,31.05,31.07,31.02,31.05,27500.0,28.3155,28.3338,28.2882,28.3155,27500.0
2012-01-19 12:35:00,31.07,31.09,31.04,31.09,8700.0,28.3338,28.352,28.3064,28.352,8700.0
2012-01-19 12:40:00,31.09,31.13,31.08,31.12,6300.0,28.352,28.3885,28.3429,28.3794,6300.0
2012-01-19 12:45:00,31.13,31.16,31.13,31.13,16200.0,28.3885,28.4158,28.3885,28.3885,16200.0
2012-01-19 12:50:00,31.14,31.15,31.11,31.14,9100.0,28.3976,28.4067,28.3702,28.3976,9100.0
2012-01-19 12:55:00,31.13,31.17,31.13,31.15,8500.0,28.3885,28.4249,28.3885,28.4067,8500.0
2012-01-19 13:00:00,31.15,31.18,31.13,31.16,16200.0,28.4067,28.4341,28.3885,28.4158,16200.0
2012-01-19 13:05:00,31.16,31.16,31.12,31.14,8900.0,28.4158,28.4158,28.3794,28.3976,8900.0
2012-01-19 13:10:00,31.13,31.14,31.13,31.13,3800.0,28.3885,28.3976,28.3885,28.3885,3800.0
2012-01-19 13:15:00,31.13,31.15,31.13,31.15,9900.0,28.3885,28.4067,28.3885,28.4067,9900.0
2012-01-19 13:20:00,31.15,31.26,31.14,31.25,51900.0,28.4067,28.507,28.3976,28.4979,51900.0
2012-01-19 13:25:00,31.24,31.3,31.21,31.28,36100.0,28.4888,28.5435,28.4614,28.5253,36100.0
2012-01-19 13:30:00,31.28,31.28,31.18,31.21,28800.0,28.5253,28.5253,28.4341,28.4614,28800.0
2012-01-19 13:35:00,31.22,31.25,31.21,31.21,10800.0,28.4705,28.4979,28.4614,28.4614,10800.0
2012-01-19 13:40:00,31.21,31.3,31.2,31.26,27600.0,28.4614,28.5435,28.4523,28.507,27600.0
2012-01-19 13:45:00,31.26,31.3,31.22,31.24,27300.0,28.507,28.5435,28.4705,28.4888,27300.0
2012-01-19 13:50:00,31.23,31.24,31.18,31.19,20900.0,28.4797,28.4888,28.4341,28.4432,20900.0
2012-01-19 13:55:00,31.18,31.28,31.17,31.23,47100.0,28.4341,28.5253,28.4249,28.4797,47100.0
2012-01-19 14:00:00,31.22,31.34,31.22,31.34,57500.0,28.4705,28.58,28.4705,28.58,57500.0
2012-01-19 14:05:00,31.33,31.43,31.32,31.33,106000.0,28.5709,28.6621,28.5617,28.5709,106000.0
2012-01-19 14:10:00,31.32,31.4,31.3,31.36,87900.0,28.5617,28.6347,28.5435,28.5982,87900.0
2012-01-19 14:15:00,31.36,31.4,31.35,31.37,33100.0,28.5982,28.6347,28.5891,28.6073,33100.0
2012-01-19 14:20:00,31.37,31.38,31.26,31.27,37300.0,28.6073,28.6165,28.507,28.5161,37300.0
2012-01-19 14:25:00,31.26,31.32,31.23,31.29,70300.0,28.507,28.5617,28.4797,28.5344,70300.0
2012-01-19 14:30:00,31.28,31.29,31.21,31.21,108600.0,28.5253,28.5344,28.4614,28.4614,108600.0
2012-01-19 14:35:00,31.22,31.22,31.14,31.16,28300.0,28.4705,28.4705,28.3976,28.4158,28300.0
2012-01-19 14:40:00,31.16,31.17,31.06,31.09,84200.0,28.4158,28.4249,28.3246,28.352,84200.0
2012-01-19 14:45:00,31.08,31.15,31.08,31.1,84500.0,28.3429,28.4067,28.3429,28.3611,84500.0
2012-01-19 14:50:00,31.1,31.17,31.1,31.15,43900.0,28.3611,28.4249,28.3611,28.4067,43900.0
2012-01-19 14:55:00,31.15,31.19,31.15,31.19,24400.0,28.4067,28.4432,28.4067,28.4432,24400.0
2012-01-19 15:00:00,31.19,31.21,31.13,31.21,31300.0,28.4432,28.4614,28.3885,28.4614,31300.0
2012-01-19 15:05:00,31.21,31.3,31.21,31.3,38400.0,28.4614,28.5435,28.4614,28.5435,38400.0
2012-01-19 15:10:00,31.3,31.33,31.24,31.28,39400.0,28.5435,28.5709,28.4888,28.5253,39400.0
2012-01-19 15:15:00,31.28,31.34,31.27,31.33,51200.0,28.5253,28.58,28.5161,28.5709,51200.0
2012-01-19 15:20:00,31.32,31.4,31.27,31.38,113800.0,28.5617,28.6347,28.5161,28.6165,113800.0
2012-01-19 15:25:00,31.38,31.43,31.37,31.39,53700.0,28.6165,28.6621,28.6073,28.6256,53700.0
2012-01-19 15:30:00,31.39,31.42,31.29,31.38,122400.0,28.6256,28.6529,28.5344,28.6165,122400.0
2012-01-19 15:35:00,31.37,31.37,31.27,31.3,74600.0,28.6073,28.6073,28.5161,28.5435,74600.0
2012-01-19 15:40:00,31.3,31.36,31.28,31.36,85300.0,28.5435,28.5982,28.5253,28.5982,85300.0
2012-01-19 15:45:00,31.36,31.36,31.28,31.29,120200.0,28.5982,28.5982,28.5253,28.5344,120200.0
2012-01-19 15:50:00,31.28,31.34,31.28,31.33,213500.0,28.5253,28.58,28.5253,28.5709,213500.0
2012-01-19 15:55:00,31.33,31.35,31.3,31.33,178700.0,28.5709,28.5891,28.5435,28.5709,178700.0
2012-01-20 09:30:00,31.26,31.41,30.88,30.9,148600.0,28.507,28.6438,28.1605,28.1787,148600.0
2012-01-20 09:35:00,30.9,30.96,30.78,30.78,34000.0,28.1787,28.2334,28.0693,28.0693,34000.0
2012-01-20 09:40:00,30.77,30.84,30.68,30.8,34200.0,28.0602,28.124,27.9781,28.0875,34200.0
2012-01-20 09:45:00,30.8,30.85,30.74,30.83,118800.0,28.0875,28.1331,28.0328,28.1149,118800.0
2012-01-20 09:50:00,30.83,30.89,30.8,30.84,76400.0,28.1149,28.1696,28.0875,28.124,76400.0
2012-01-20 09:55:00,30.85,30.93,30.8,30.85,50900.0,28.1331,28.2061,28.0875,28.1331,50900.0
2012-01-20 10:00:00,30.85,31.06,30.8,31.0,157900.0,28.1331,28.3246,28.0875,28.2699,157900.0
2012-01-20 10:05:00,31.01,31.09,30.95,31.06,56700.0,28.279,28.352,28.2243,28.3246,56700.0
2012-01-20 10:10:00,31.06,31.16,30.99,31.12,42700.0,28.3246,28.4158,28.2608,28.3794,42700.0
2012-01-20 10:15:00,31.12,31.15,31.07,31.15,19900.0,28.3794,28.4067,28.3338,28.4067,19900.0
2012-01-20 10:20:00,31.16,31.26,31.13,31.2,31600.0,28.4158,28.507,28.3885,28.4523,31600.0
2012-01-20 10:25:00,31.2,31.21,31.12,31.13,23100.0,28.4523,28.4614,28.3794,28.3885,23100.0
2012-01-20 10:30:00,31.12,31.15,31.04,31.07,23800.0,28.3794,28.4067,28.3064,28.3338,23800.0
2012-01-20 10:35:00,31.06,31.11,31.04,31.04,39500.0,28.3246,28.3702,28.3064,28.3064,39500.0
2012-01-20 10:40:00,31.04,31.07,30.97,30.99,19800.0,28.3064,28.3338,28.2426,28.2608,19800.0
2012-01-20 10:45:00,30.99,30.99,30.88,30.89,29600.0,28.2608,28.2608,28.1605,28.1696,29600.0
2012-01-20 10:50:00,30.89,30.89,30.83,30.86,20200.0,28.1696,28.1696,28.1149,28.1422,20200.0
2012-01-20 10:55:00,30.86,30.87,30.79,30.8,17900.0,28.1422,28.1514,28.0784,28.0875,17900.0
2012-01-20 11:00:00,30.8,30.87,30.8,30.82,24100.0,28.0875,28.1514,28.0875,28.1058,24100.0
2012-01-20 11:05:00,30.82,30.85,30.8,30.85,55500.0,28.1058,28.1331,28.0875,28.1331,55500.0
2012-01-20 11:10:00,30.85,30.88,30.85,30.87,70600.0,28.1331,28.1605,28.1331,28.1514,70600.0
2012-01-20 11:15:00,30.87,30.91,30.86,30.91,22400.0,28.1514,28.1878,28.1422,28.1878,22400.0
2012-01-20 11:20:00,30.91,30.95,30.91,30.93,15000.0,28.1878,28.2243,28.1878,28.2061,15000.0
2012-01-20 11:25:00,30.93,30.95,30.92,30.92,11700.0,28.2061,28.2243,28.197,28.197,11700.0
2012-01-20 11:30:00,30.92,30.94,30.92,30.92,59900.0,28.197,28.2152,28.197,28.197,59900.0
2012-01-20 11:35:00,30.92,30.97,30.92,30.94,34600.0,28.197,28.2426,28.197,28.2152,34600.0
2012-01-20 11:40:00,30.95,31.0,30.95,30.95,13800.0,28.2243,28.2699,28.2243,28.2243,13800.0
2012-01-20 11:45:00,30.95,30.97,30.93,30.97,10300.0,28.2243,28.2426,28.2061,28.2426,10300.0
2012-01-20 11:50:00,30.96,30.98,30.93,30.97,26000.0,28.2334,28.2517,28.2061,28.2426,26000.0
2012-01-20 11:55:00,30.98,31.01,30.94,30.97,12300.0,28.2517,28.279,28.2152,28.2426,12300.0
2012-01-20 12:00:00,30.97,30.99,30.95,30.95,16600.0,28.2426,28.2608,28.2243,28.2243,16600.0
2012-01-20 12:05:00,30.95,30.96,30.93,30.93,14200.0,28.2243,28.2334,28.2061,28.2061,14200.0
2012-01-20 12:10:00,30.93,30.94,30.92,30.94,17900.0,28.2061,28.2152,28.197,28.2152,17900.0
2012-01-20 12:15:00,30.94,30.94,30.92,30.93,32000.0,28.2152,28.2152,28.197,28.2061,32000.0
2012-01-20 12:20:00,30.94,30.94,30.93,30.93,15400.0,28.2152,28.2152,28.2061,28.2061,15400.0
2012-01-20 12:25:00,30.93,30.94,30.92,30.93,14000.0,28.2061,28.2152,28.197,28.2061,14000.0
2012-01-20 12:30:00,30.93,30.96,30.93,30.96,17500.0,28.2061,28.2334,28.2061,28.2334,17500.0
2012-01-20 12:35:00,30.96,30.97,30.94,30.95,20400.0,28.2334,28.2426,28.2152,28.2243,20400.0
2012-01-20 12:40:00,30.95,30.98,30.94,30.98,30400.0,28.2243,28.2517,28.2152,28.2517,30400.0
2012-01-20 12:45:00,30.97,31.03,30.95,30.99,59400.0,28.2426,28.2973,28.2243,28.2608,59400.0
2012-01-20 12:50:00,30.99,30.99,30.95,30.95,12800.0,28.2608,28.2608,28.2243,28.2243,12800.0
2012-01-20 12:55:00,30.95,30.96,30.94,30.96,50300.0,28.2243,28.2334,28.2152,28.2334,50300.0
2012-01-20 13:00:00,30.95,30.96,30.92,30.95,89700.0,28.2243,28.2334,28.197,28.2243,89700.0
2012-01-20 13:05:00,30.96,31.02,30.95,31.02,8400.0,28.2334,28.2882,28.2243,28.2882,8400.0
2012-01-20 13:10:00,31.01,31.04,30.97,31.03,45000.0,28.279,28.3064,28.2426,28.2973,45000.0
2012-01-20 13:15:00,31.03,31.03,31.01,31.01,4600.0,28.2973,28.2973,28.279,28.279,4600.0
2012-01-20 13:20:00,31.01,31.11,30.98,31.11,27600.0,28.279,28.3702,28.2517,28.3702,27600.0
2012-01-20 13:25:00,31.11,31.13,31.08,31.1,14500.0,28.3702,28.3885,28.3429,28.3611,14500.0
2012-01-20 13:30:00,31.11,31.14,31.11,31.13,13900.0,28.3702,28.3976,28.3702,28.3885,13900.0
2012-01-20 13:35:00,31.13,31.13,31.1,31.11,9900.0,28.3885,28.3885,28.3611,28.3702,9900.0
2012-01-20 13:40:00,31.12,31.16,31.12,31.15,12100.0,28.3794,28.4158,28.3794,28.4067,12100.0
2012-01-20 13:45:00,31.16,31.16,31.08,31.09,40800.0,28.4158,28.4158,28.3429,28.352,40800.0
2012-01-20 13:50:00,31.1,31.1,31.05,31.05,4300.0,28.3611,28.3611,28.3155,28.3155,4300.0
2012-01-20 13:55:00,31.05,31.07,31.02,31.07,21900.0,28.3155,28.3338,28.2882,28.3338,21900.0
2012-01-20 14:00:00,31.08,31.08,31.05,31.07,16200.0,28.3429,28.3429,28.3155,28.3338,16200.0
2012-01-20 14:05:00,31.06,31.1,31.06,31.1,11200.0,28.3246,28.3611,28.3246,28.3611,11200.0
2012-01-20 14:10:00,31.09,31.1,31.0,31.02,26700.0,28.352,28.3611,28.2699,28.2882,26700.0
2012-01-20 14:15:00,31.03,31.04,30.95,30.97,39000.0,28.2973,28.3064,28.2243,28.2426,39000.0
2012-01-20 14:20:00,30.97,30.99,30.97,30.97,22900.0,28.2426,28.2608,28.2426,28.2426,22900.0
2012-01-20 14:25:00,30.97,31.0,30.93,30.93,10500.0,28.2426,28.2699,28.2061,28.2061,10500.0
2012-01-20 14:30:00,30.93,30.93,30.91,30.91,19800.0,28.2061,28.2061,28.1878,28.1878,19800.0
2012-01-20 14:35:00,30.91,30.92,30.9,30.92,43000.0,28.1878,28.197,28.1787,28.197,43000.0
2012-01-20 14:40:00,30.91,30.93,30.9,30.9,18200.0,28.1878,28.2061,28.1787,28.1787,18200.0
2012-01-20 14:45:00,30.91,30.97,30.9,30.97,26300.0,28.1878,28.2426,28.1787,28.2426,26300.0
2012-01-20 14:50:00,30.96,30.99,30.96,30.98,50900.0,28.2334,28.2608,28.2334,28.2517,50900.0
2012-01-20 14:55:00,30.98,31.04,30.98,31.02,18900.0,28.2517,28.3064,28.2517,28.2882,18900.0
2012-01-20 15:00:00,31.02,31.03,31.01,31.02,8700.0,28.2882,28.2973,28.279,28.2882,8700.0
2012-01-20 15:05:00,31.01,31.02,30.99,31.01,24600.0,28.279,28.2882,28.2608,28.279,24600.0
2012-01-20 15:10:00,31.02,31.04,31.01,31.04,20700.0,28.2882,28.3064,28.279,28.3064,20700.0
2012-01-20 15:15:00,31.04,31.06,31.01,31.03,47800.0,28.3064,28.3246,28.279,28.2973,47800.0
2012-01-20 15:20:00,31.03,31.04,31.0,31.03,33400.0,28.2973,28.3064,28.2699,28.2973,33400.0
2012-01-20 15:25:00,31.03,31.03,30.98,30.98,73200.0,28.2973,28.2973,28.2517,28.2517,73200.0
2012-01-20 15:30:00,30.98,30.99,30.95,30.95,44300.0,28.2517,28.2608,28.2243,28.2243,44300.0
2012-01-20 15:35:00,30.95,30.96,30.95,30.96,31300.0,28.2243,28.2334,28.2243,28.2334,31300.0
2012-01-20 15:40:00,30.95,30.97,30.95,30.95,90900.0,28.2243,28.2426,28.2243,28.2243,90900.0
2012-01-20 15:45:00,30.95,31.0,30.94,31.0,175400.0,28.2243,28.2699,28.2152,28.2699,175400.0
2012-01-20 15:50:00,31.0,31.03,30.97,31.01,94500.0,28.2699,28.2973,28.2426,28.279,94500.0
2012-01-20 15:55:00,31.01,31.06,31.01,31.04,135600.0,28.279,28.3246,28.279,28.3064,135600.0
2012-01-23 09:30:00,31.15,31.2,31.04,31.15,47900.0,28.4067,28.4523,28.3064,28.4067,47900.0
2012-01-23 09:35:00,31.16,31.16,31.06,31.09,22500.0,28.4158,28.4158,28.3246,28.352,22500.0
2012-01-23 09:40:00,31.08,31.2,31.07,31.2,53600.0,28.3429,28.4523,28.3338,28.4523,53600.0
2012-01-23 09:45:00,31.22,31.34,31.16,31.32,95100.0,28.4705,28.58,28.4158,28.5617,95100.0
2012-01-23 09:50:00,31.31,31.42,31.3,31.35,56400.0,28.5526,28.6529,28.5435,28.5891,56400.0
2012-01-23 09:55:00,31.37,31.5,31.36,31.42,70100.0,28.6073,28.7259,28.5982,28.6529,70100.0
2012-01-23 10:00:00,31.42,31.62,31.38,31.61,58100.0,28.6529,28.8353,28.6165,28.8262,58100.0
2012-01-23 10:05:00,31.61,31.62,31.53,31.55,32600.0,28.8262,28.8353,28.7532,28.7715,32600.0
2012-01-23 10:10:00,31.55,31.56,31.43,31.43,19400.0,28.7715,28.7806,28.6621,28.6621,19400.0
2012-01-23 10:15:00,31.44,31.45,31.4,31.42,19400.0,28.6712,28.6803,28.6347,28.6529,19400.0
2012-01-23 10:20:00,31.43,31.49,31.42,31.44,24200.0,28.6621,28.7168,28.6529,28.6712,24200.0
2012-01-23 10:25:00,31.43,31.46,31.42,31.42,16600.0,28.6621,28.6894,28.6529,28.6529,16600.0
2012-01-23 10:30:00,31.41,31.49,31.4,31.49,19900.0,28.6438,28.7168,28.6347,28.7168,19900.0
2012-01-23 10:35:00,31.5,31.51,31.43,31.47,31100.0,28.7259,28.735,28.6621,28.6985,31100.0
2012-01-23 10:40:00,31.47,31.48,31.37,31.39,26100.0,28.6985,28.7076,28.6073,28.6256,26100.0
2012-01-23 10:45:00,31.38,31.43,31.35,31.38,19500.0,28.6165,28.6621,28.5891,28.6165,19500.0
2012-01-23 10:50:00,31.36,31.38,31.32,31.32,13900.0,28.5982,28.6165,28.5617,28.5617,13900.0
2012-01-23 10:55:00,31.32,31.32,31.24,31.28,21100.0,28.5617,28.5617,28.4888,28.5253,21100.0
2012-01-23 11:00:00,31.3,31.35,31.25,31.25,86600.0,28.5435,28.5891,28.4979,28.4979,86600.0
2012-01-23 11:05:00,31.26,31.26,31.2,31.2,81200.0,28.507,28.507,28.4523,28.4523,81200.0
2012-01-23 11:10:00,31.2,31.22,31.19,31.2,17000.0,28.4523,28.4705,28.4432,28.4523,17000.0
2012-01-23 11:15:00,31.2,31.29,31.2,31.25,31500.0,28.4523,28.5344,28.4523,28.4979,31500.0
2012-01-23 11:20:00,31.25,31.32,31.24,31.32,46900.0,28.4979,28.5617,28.4888,28.5617,46900.0
2012-01-23 11:25:00,31.32,31.37,31.31,31.31,15300.0,28.5617,28.6073,28.5526,28.5526,15300.0
2012-01-23 11:30:00,31.31,31.33,31.3,31.3,17200.0,28.5526,28.5709,28.5435,28.5435,17200.0
2012-01-23 11:35:00,31.3,31.3,31.22,31.28,64400.0,28.5435,28.5435,28.4705,28.5253,64400.0
2012-01-23 11:40:00,31.26,31.32,31.22,31.26,41000.0,28.507,28.5617,28.4705,28.507,41000.0
2012-01-23 11:45:00,31.26,31.27,31.2,31.27,20300.0,28.507,28.5161,28.4523,28.5161,20300.0
2012-01-23 11:50:00,31.27,31.29,31.22,31.26,13500.0,28.5161,28.5344,28.4705,28.507,13500.0
2012-01-23 11:55:00,31.25,31.27,31.21,31.23,14700.0,28.4979,28.5161,28.4614,28.4797,14700.0
2012-01-23 12:00:00,31.23,31.25,31.18,31.2,69700.0,28.4797,28.4979,28.4341,28.4523,69700.0
2012-01-23 12:05:00,31.19,31.2,31.09,31.12,82100.0,28.4432,28.4523,28.352,28.3794,82100.0
2012-01-23 12:10:00,31.12,31.12,31.06,31.07,11400.0,28.3794,28.3794,28.3246,28.3338,11400.0
2012-01-23 12:15:00,31.07,31.12,31.07,31.12,21600.0,28.3338,28.3794,28.3338,28.3794,21600.0
2012-01-23 12:20:00,31.11,31.12,31.1,31.11,12500.0,28.3702,28.3794,28.3611,28.3702,12500.0
2012-01-23 12:25:00,31.1,31.19,31.1,31.19,42300.0,28.3611,28.4432,28.3611,28.4432,42300.0
2012-01-23 12:30:00,31.18,31.19,31.14,31.18,12300.0,28.4341,28.4432,28.3976,28.4341,12300.0
2012-01-23 12:35:00,31.18,31.18,31.12,31.16,12000.0,28.4341,28.4341,28.3794,28.4158,12000.0
2012-01-23 12:40:00,31.15,31.16,31.15,31.15,7000.0,28.4067,28.4158,28.4067,28.4067,7000.0
2012-01-23 12:45:00,31.15,31.21,31.14,31.15,12400.0,28.4067,28.4614,28.3976,28.4067,12400.0
2012-01-23 12:50:00,31.15,31.21,31.15,31.2,14600.0,28.4067,28.4614,28.4067,28.4523,14600.0
2012-01-23 12:55:00,31.19,31.19,31.15,31.15,17100.0,28.4432,28.4432,28.4067,28.4067,17100.0
2012-01-23 13:00:00,31.15,31.21,31.15,31.16,17900.0,28.4067,28.4614,28.4067,28.4158,17900.0
2012-01-23 13:05:00,31.16,31.23,31.16,31.2,25800.0,28.4158,28.4797,28.4158,28.4523,25800.0
2012-01-23 13:10:00,31.21,31.23,31.18,31.19,49800.0,28.4614,28.4797,28.4341,28.4432,49800.0
2012-01-23 13:15:00,31.19,31.21,31.15,31.15,20800.0,28.4432,28.4614,28.4067,28.4067,20800.0
2012-01-23 13:20:00,31.15,31.15,31.12,31.14,10300.0,28.4067,28.4067,28.3794,28.3976,10300.0
2012-01-23 13:25:00,31.14,31.15,31.12,31.14,12900.0,28.3976,28.4067,28.3794,28.3976,12900.0
2012-01-23 13:30:00,31.14,31.18,31.13,31.16,25400.0,28.3976,28.4341,28.3885,28.4158,25400.0
2012-01-23 13:35:00,31.16,31.2,31.15,31.16,33200.0,28.4158,28.4523,28.4067,28.4158,33200.0
2012-01-23 13:40:00,31.16,31.17,31.14,31.14,25300.0,28.4158,28.4249,28.3976,28.3976,25300.0
2012-01-23 13:45:00,31.15,31.16,31.11,31.12,77300.0,28.4067,28.4158,28.3702,28.3794,77300.0
2012-01-23 13:50:00,31.12,31.12,31.08,31.12,23500.0,28.3794,28.3794,28.3429,28.3794,23500.0
2012-01-23 13:55:00,31.12,31.12,31.09,31.09,26500.0,28.3794,28.3794,28.352,28.352,26500.0
2012-01-23 14:00:00,31.09,31.1,31.08,31.08,24600.0,28.352,28.3611,28.3429,28.3429,24600.0
2012-01-23 14:05:00,31.09,31.1,31.08,31.1,17600.0,28.352,28.3611,28.3429,28.3611,17600.0
2012-01-23 14:10:00,31.1,31.11,31.08,31.11,34800.0,28.3611,28.3702,28.3429,28.3702,34800.0
2012-01-23 14:15:00,31.1,31.11,31.07,31.08,57500.0,28.3611,28.3702,28.3338,28.3429,57500.0
2012-01-23 14:20:00,31.07,31.1,31.07,31.07,31400.0,28.3338,28.3611,28.3338,28.3338,31400.0
2012-01-23 14:25:00,31.08,31.09,31.07,31.08,61700.0,28.3429,28.352,28.3338,28.3429,61700.0
2012-01-23 14:30:00,31.09,31.11,31.08,31.11,35900.0,28.352,28.3702,28.3429,28.3702,35900.0
2012-01-23 14:35:00,31.11,31.11,31.1,31.11,18500.0,28.3702,28.3702,28.3611,28.3702,18500.0
2012-01-23 14:40:00,31.11,31.12,31.1,31.11,12500.0,28.3702,28.3794,28.3611,28.3702,12500.0
2012-01-23 14:45:00,31.11,31.12,31.07,31.08,78500.0,28.3702,28.3794,28.3338,28.3429,78500.0
2012-01-23 14:50:00,31.08,31.08,31.02,31.02,13300.0,28.3429,28.3429,28.2882,28.2882,13300.0
2012-01-23 14:55:00,31.03,31.13,31.02,31.11,58000.0,28.2973,28.3885,28.2882,28.3702,58000.0
2012-01-23 15:00:00,31.11,31.13,31.09,31.12,30400.0,28.3702,28.3885,28.352,28.3794,30400.0
2012-01-23 15:05:00,31.11,31.13,31.09,31.1,36300.0,28.3702,28.3885,28.352,28.3611,36300.0
2012-01-23 15:10:00,31.09,31.1,31.09,31.1,17100.0,28.352,28.3611,28.352,28.3611,17100.0
2012-01-23 15:15:00,31.1,31.11,31.06,31.08,45200.0,28.3611,28.3702,28.3246,28.3429,45200.0
2012-01-23 15:20:00,31.07,31.08,31.05,31.06,42600.0,28.3338,28.3429,28.3155,28.3246,42600.0
2012-01-23 15:25:00,31.07,31.07,30.98,31.0,136100.0,28.3338,28.3338,28.2517,28.2699,136100.0
2012-01-23 15:30:00,31.0,31.02,30.99,30.99,31900.0,28.2699,28.2882,28.2608,28.2608,31900.0
2012-01-23 15:35:00,31.0,31.01,30.94,30.94,96500.0,28.2699,28.279,28.2152,28.2152,96500.0
2012-01-23 15:40:00,30.95,30.98,30.89,30.94,136500.0,28.2243,28.2517,28.1696,28.2152,136500.0
2012-01-23 15:45:00,30.93,30.96,30.91,30.93,245600.0,28.2061,28.2334,28.1878,28.2061,245600.0
2012-01-23 15:50:00,30.93,30.95,30.85,30.86,172900.0,28.2061,28.2243,28.1331,28.1422,172900.0
2012-01-23 15:55:00,30.85,30.91,30.85,30.9,231700.0,28.1331,28.1878,28.1331,28.1787,231700.0
2012-01-24 09:30:00,30.76,31.0,30.33,30.97,30700.0,28.0511,28.2699,27.6589,28.2426,30700.0
2012-01-24 09:35:00,30.97,30.97,30.78,30.89,19400.0,28.2426,28.2426,28.0693,28.1696,19400.0
2012-01-24 09:40:00,30.93,30.94,30.81,30.83,40300.0,28.2061,28.2152,28.0967,28.1149,40300.0
2012-01-24 09:45:00,30.83,30.96,30.82,30.96,36400.0,28.1149,28.2334,28.1058,28.2334,36400.0
2012-01-24 09:50:00,30.96,31.0,30.92,30.97,27300.0,28.2334,28.2699,28.197,28.2426,27300.0
2012-01-24 09:55:00,30.97,31.05,30.94,30.97,48100.0,28.2426,28.3155,28.2152,28.2426,48100.0
2012-01-24 10:00:00,30.97,31.06,30.85,31.05,43800.0,28.2426,28.3246,28.1331,28.3155,43800.0
2012-01-24 10:05:00,31.07,31.09,31.0,31.01,30100.0,28.3338,28.352,28.2699,28.279,30100.0
2012-01-24 10:10:00,31.01,31.08,30.97,31.06,32200.0,28.279,28.3429,28.2426,28.3246,32200.0
2012-01-24 10:15:00,31.07,31.1,31.03,31.09,41100.0,28.3338,28.3611,28.2973,28.352,41100.0
2012-01-24 10:20:00,31.09,31.13,31.08,31.12,18600.0,28.352,28.3885,28.3429,28.3794,18600.0
2012-01-24 10:25:00,31.12,31.24,31.12,31.24,71600.0,28.3794,28.4888,28.3794,28.4888,71600.0
2012-01-24 10:30:00,31.23,31.32,31.2,31.26,79100.0,28.4797,28.5617,28.4523,28.507,79100.0
2012-01-24 10:35:00,31.27,31.31,31.24,31.25,33200.0,28.5161,28.5526,28.4888,28.4979,33200.0
2012-01-24 10:40:00,31.24,31.24,31.2,31.2,48100.0,28.4888,28.4888,28.4523,28.4523,48100.0
2012-01-24 10:45:00,31.2,31.23,31.17,31.19,35400.0,28.4523,28.4797,28.4249,28.4432,35400.0
2012-01-24 10:50:00,31.19,31.23,31.16,31.22,22900.0,28.4432,28.4797,28.4158,28.4705,22900.0
2012-01-24 10:55:00,31.21,31.24,31.18,31.19,14900.0,28.4614,28.4888,28.4341,28.4432,14900.0
2012-01-24 11:00:00,31.2,31.21,31.16,31.17,7300.0,28.4523,28.4614,28.4158,28.4249,7300.0
2012-01-24 11:05:00,31.17,31.21,31.15,31.2,21300.0,28.4249,28.4614,28.4067,28.4523,21300.0
2012-01-24 11:10:00,31.2,31.24,31.19,31.21,18800.0,28.4523,28.4888,28.4432,28.4614,18800.0
2012-01-24 11:15:00,31.21,31.24,31.21,31.21,17400.0,28.4614,28.4888,28.4614,28.4614,17400.0
2012-01-24 11:20:00,31.21,31.26,31.21,31.25,23100.0,28.4614,28.507,28.4614,28.4979,23100.0
2012-01-24 11:25:00,31.26,31.26,31.22,31.23,9500.0,28.507,28.507,28.4705,28.4797,9500.0
2012-01-24 11:30:00,31.23,31.35,31.23,31.33,49000.0,28.4797,28.5891,28.4797,28.5709,49000.0
2012-01-24 11:35:00,31.33,31.35,31.3,31.35,22500.0,28.5709,28.5891,28.5435,28.5891,22500.0
2012-01-24 11:40:00,31.34,31.35,31.32,31.35,11200.0,28.58,28.5891,28.5617,28.5891,11200.0
2012-01-24 11:45:00,31.34,31.39,31.33,31.38,32700.0,28.58,28.6256,28.5709,28.6165,32700.0
2012-01-24 11:50:00,31.38,31.45,31.36,31.45,41700.0,28.6165,28.6803,28.5982,28.6803,41700.0
2012-01-24 11:55:00,31.44,31.5,31.44,31.46,32200.0,28.6712,28.7259,28.6712,28.6894,32200.0
2012-01-24 12:00:00,31.46,31.48,31.44,31.45,25100.0,28.6894,28.7076,28.6712,28.6803,25100.0
2012-01-24 12:05:00,31.44,31.47,31.44,31.45,33300.0,28.6712,28.6985,28.6712,28.6803,33300.0
2012-01-24 12:10:00,31.45,31.51,31.44,31.49,37500.0,28.6803,28.735,28.6712,28.7168,37500.0
2012-01-24 12:15:00,31.5,31.5,31.46,31.46,31200.0,28.7259,28.7259,28.6894,28.6894,31200.0
2012-01-24 12:20:00,31.46,31.47,31.4,31.41,27800.0,28.6894,28.6985,28.6347,28.6438,27800.0
2012-01-24 12:25:00,31.39,31.4,31.37,31.38,15200.0,28.6256,28.6347,28.6073,28.6165,15200.0
2012-01-24 12:30:00,31.39,31.45,31.39,31.45,12700.0,28.6256,28.6803,28.6256,28.6803,12700.0
2012-01-24 12:35:00,31.45,31.45,31.42,31.44,14200.0,28.6803,28.6803,28.6529,28.6712,14200.0
2012-01-24 12:40:00,31.44,31.45,31.44,31.45,6000.0,28.6712,28.6803,28.6712,28.6803,6000.0
2012-01-24 12:45:00,31.45,31.45,31.42,31.42,22800.0,28.6803,28.6803,28.6529,28.6529,22800.0
2012-01-24 12:50:00,31.43,31.43,31.39,31.39,9600.0,28.6621,28.6621,28.6256,28.6256,9600.0
2012-01-24 12:55:00,31.39,31.4,31.38,31.39,3900.0,28.6256,28.6347,28.6165,28.6256,3900.0
2012-01-24 13:00:00,31.38,31.39,31.38,31.38,5500.0,28.6165,28.6256,28.6165,28.6165,5500.0
2012-01-24 13:05:00,31.39,31.42,31.37,31.38,48400.0,28.6256,28.6529,28.6073,28.6165,48400.0
2012-01-24 13:10:00,31.37,31.38,31.35,31.35,11500.0,28.6073,28.6165,28.5891,28.5891,11500.0
2012-01-24 13:15:00,31.36,31.36,31.34,31.35,9400.0,28.5982,28.5982,28.58,28.5891,9400.0
2012-01-24 13:20:00,31.35,31.38,31.34,31.37,21800.0,28.5891,28.6165,28.58,28.6073,21800.0
2012-01-24 13:25:00,31.36,31.36,31.34,31.35,5300.0,28.5982,28.5982,28.58,28.5891,5300.0
2012-01-24 13:30:00,31.35,31.37,31.35,31.36,6000.0,28.5891,28.6073,28.5891,28.5982,6000.0
2012-01-24 13:35:00,31.36,31.38,31.34,31.38,24800.0,28.5982,28.6165,28.58,28.6165,24800.0
2012-01-24 13:40:00,31.38,31.44,31.38,31.44,11600.0,28.6165,28.6712,28.6165,28.6712,11600.0
2012-01-24 13:45:00,31.44,31.49,31.43,31.49,16600.0,28.6712,28.7168,28.6621,28.7168,16600.0
2012-01-24 13:50:00,31.48,31.49,31.43,31.45,34600.0,28.7076,28.7168,28.6621,28.6803,34600.0
2012-01-24 13:55:00,31.44,31.45,31.44,31.45,11400.0,28.6712,28.6803,28.6712,28.6803,11400.0
2012-01-24 14:00:00,31.45,31.49,31.44,31.49,53300.0,28.6803,28.7168,28.6712,28.7168,53300.0
2012-01-24 14:05:00,31.49,31.49,31.46,31.46,23200.0,28.7168,28.7168,28.6894,28.6894,23200.0
2012-01-24 14:10:00,31.46,31.48,31.46,31.48,11100.0,28.6894,28.7076,28.6894,28.7076,11100.0
2012-01-24 14:15:00,31.48,31.5,31.47,31.49,27700.0,28.7076,28.7259,28.6985,28.7168,27700.0
2012-01-24 14:20:00,31.49,31.49,31.45,31.46,15900.0,28.7168,28.7168,28.6803,28.6894,15900.0
2012-01-24 14:25:00,31.45,31.48,31.45,31.48,12100.0,28.6803,28.7076,28.6803,28.7076,12100.0
2012-01-24 14:30:00,31.48,31.48,31.46,31.47,23200.0,28.7076,28.7076,28.6894,28.6985,23200.0
2012-01-24 14:35:00,31.46,31.49,31.44,31.49,40600.0,28.6894,28.7168,28.6712,28.7168,40600.0
2012-01-24 14:40:00,31.49,31.5,31.49,31.5,14000.0,28.7168,28.7259,28.7168,28.7259,14000.0
2012-01-24 14:45:00,31.5,31.5,31.48,31.48,14100.0,28.7259,28.7259,28.7076,28.7076,14100.0
2012-01-24 14:50:00,31.48,31.49,31.48,31.49,11000.0,28.7076,28.7168,28.7076,28.7168,11000.0
2012-01-24 14:55:00,31.49,31.49,31.47,31.48,14700.0,28.7168,28.7168,28.6985,28.7076,14700.0
2012-01-24 15:00:00,31.48,31.5,31.47,31.48,27100.0,28.7076,28.7259,28.6985,28.7076,27100.0
2012-01-24 15:05:00,31.47,31.5,31.47,31.49,17900.0,28.6985,28.7259,28.6985,28.7168,17900.0
2012-01-24 15:10:00,31.49,31.52,31.47,31.51,60200.0,28.7168,28.7441,28.6985,28.735,60200.0
2012-01-24 15:15:00,31.5,31.53,31.5,31.5,61900.0,28.7259,28.7532,28.7259,28.7259,61900.0
2012-01-24 15:20:00,31.5,31.5,31.44,31.46,62500.0,28.7259,28.7259,28.6712,28.6894,62500.0
2012-01-24 15:25:00,31.46,31.46,31.43,31.43,27700.0,28.6894,28.6894,28.6621,28.6621,27700.0
2012-01-24 15:30:00,31.43,31.44,31.39,31.41,83600.0,28.6621,28.6712,28.6256,28.6438,83600.0
2012-01-24 15:35:00,31.41,31.42,31.37,31.38,25900.0,28.6438,28.6529,28.6073,28.6165,25900.0
2012-01-24 15:40:00,31.38,31.4,31.33,31.35,51200.0,28.6165,28.6347,28.5709,28.5891,51200.0
2012-01-24 15:45:00,31.35,31.41,31.34,31.41,81700.0,28.5891,28.6438,28.58,28.6438,81700.0
2012-01-24 15:50:00,31.41,31.43,31.38,31.43,131700.0,28.6438,28.6621,28.6165,28.6621,131700.0
2012-01-24 15:55:00,31.43,31.43,31.4,31.41,163000.0,28.6621,28.6621,28.6347,28.6438,163000.0
2012-01-25 09:30:00,31.44,31.59,31.26,31.29,36100.0,28.6712,28.808,28.507,28.5344,36100.0
2012-01-25 09:35:00,31.29,31.41,31.19,31.26,28600.0,28.5344,28.6438,28.4432,28.507,28600.0
2012-01-25 09:40:00,31.26,31.3,31.16,31.21,46900.0,28.507,28.5435,28.4158,28.4614,46900.0
2012-01-25 09:45:00,31.24,31.32,31.21,31.23,82500.0,28.4888,28.5617,28.4614,28.4797,82500.0
2012-01-25 09:50:00,31.25,31.3,31.15,31.18,73500.0,28.4979,28.5435,28.4067,28.4341,73500.0
2012-01-25 09:55:00,31.17,31.25,31.12,31.19,38000.0,28.4249,28.4979,28.3794,28.4432,38000.0
2012-01-25 10:00:00,31.2,31.25,31.13,31.2,39200.0,28.4523,28.4979,28.3885,28.4523,39200.0
2012-01-25 10:05:00,31.2,31.26,31.2,31.24,44900.0,28.4523,28.507,28.4523,28.4888,44900.0
2012-01-25 10:10:00,31.24,31.27,31.2,31.22,50400.0,28.4888,28.5161,28.4523,28.4705,50400.0
2012-01-25 10:15:00,31.21,31.34,31.2,31.33,23900.0,28.4614,28.58,28.4523,28.5709,23900.0
2012-01-25 10:20:00,31.32,31.38,31.25,31.25,30800.0,28.5617,28.6165,28.4979,28.4979,30800.0
2012-01-25 10:25:00,31.24,31.29,31.2,31.22,28200.0,28.4888,28.5344,28.4523,28.4705,28200.0
2012-01-25 10:30:00,31.22,31.25,31.16,31.16,96500.0,28.4705,28.4979,28.4158,28.4158,96500.0
2012-01-25 10:35:00,31.15,31.17,31.12,31.17,22000.0,28.4067,28.4249,28.3794,28.4249,22000.0
2012-01-25 10:40:00,31.17,31.19,31.13,31.17,25800.0,28.4249,28.4432,28.3885,28.4249,25800.0
2012-01-25 10:45:00,31.17,31.18,31.16,31.17,12100.0,28.4249,28.4341,28.4158,28.4249,12100.0
2012-01-25 10:50:00,31.17,31.18,31.12,31.16,60800.0,28.4249,28.4341,28.3794,28.4158,60800.0
2012-01-25 10:55:00,31.16,31.2,31.15,31.16,39400.0,28.4158,28.4523,28.4067,28.4158,39400.0
2012-01-25 11:00:00,31.17,31.19,31.17,31.18,12000.0,28.4249,28.4432,28.4249,28.4341,12000.0
2012-01-25 11:05:00,31.18,31.2,31.15,31.16,26600.0,28.4341,28.4523,28.4067,28.4158,26600.0
2012-01-25 11:10:00,31.14,31.19,31.14,31.16,19300.0,28.3976,28.4432,28.3976,28.4158,19300.0
2012-01-25 11:15:00,31.16,31.21,31.14,31.18,23700.0,28.4158,28.4614,28.3976,28.4341,23700.0
2012-01-25 11:20:00,31.18,31.23,31.18,31.2,22500.0,28.4341,28.4797,28.4341,28.4523,22500.0
2012-01-25 11:25:00,31.2,31.21,31.14,31.14,11700.0,28.4523,28.4614,28.3976,28.3976,11700.0
2012-01-25 11:30:00,31.15,31.19,31.14,31.19,14800.0,28.4067,28.4432,28.3976,28.4432,14800.0
2012-01-25 11:35:00,31.19,31.2,31.16,31.2,29100.0,28.4432,28.4523,28.4158,28.4523,29100.0
2012-01-25 11:40:00,31.2,31.21,31.15,31.2,22300.0,28.4523,28.4614,28.4067,28.4523,22300.0
2012-01-25 11:45:00,31.2,31.2,31.14,31.15,18300.0,28.4523,28.4523,28.3976,28.4067,18300.0
2012-01-25 11:50:00,31.17,31.21,31.17,31.18,15700.0,28.4249,28.4614,28.4249,28.4341,15700.0
2012-01-25 11:55:00,31.18,31.21,31.14,31.14,15200.0,28.4341,28.4614,28.3976,28.3976,15200.0
2012-01-25 12:00:00,31.15,31.2,31.12,31.13,50200.0,28.4067,28.4523,28.3794,28.3885,50200.0
2012-01-25 12:05:00,31.12,31.17,31.07,31.08,70500.0,28.3794,28.4249,28.3338,28.3429,70500.0
2012-01-25 12:10:00,31.09,31.13,31.08,31.13,48000.0,28.352,28.3885,28.3429,28.3885,48000.0
2012-01-25 12:15:00,31.13,31.13,31.12,31.12,8100.0,28.3885,28.3885,28.3794,28.3794,8100.0
2012-01-25 12:20:00,31.12,31.15,31.11,31.12,46600.0,28.3794,28.4067,28.3702,28.3794,46600.0
2012-01-25 12:25:00,31.12,31.24,31.1,31.2,40600.0,28.3794,28.4888,28.3611,28.4523,40600.0
2012-01-25 12:30:00,31.17,31.28,31.12,31.28,39600.0,28.4249,28.5253,28.3794,28.5253,39600.0
2012-01-25 12:35:00,31.28,31.28,31.24,31.26,7700.0,28.5253,28.5253,28.4888,28.507,7700.0
2012-01-25 12:40:00,31.26,31.26,31.21,31.21,7700.0,28.507,28.507,28.4614,28.4614,7700.0
2012-01-25 12:45:00,31.22,31.28,31.22,31.27,17800.0,28.4705,28.5253,28.4705,28.5161,17800.0
2012-01-25 12:50:00,31.26,31.29,31.18,31.25,23500.0,28.507,28.5344,28.4341,28.4979,23500.0
2012-01-25 12:55:00,31.27,31.29,31.19,31.19,33200.0,28.5161,28.5344,28.4432,28.4432,33200.0
2012-01-25 13:00:00,31.19,31.29,31.19,31.27,22500.0,28.4432,28.5344,28.4432,28.5161,22500.0
2012-01-25 13:05:00,31.27,31.27,31.25,31.27,10600.0,28.5161,28.5161,28.4979,28.5161,10600.0
2012-01-25 13:10:00,31.27,31.28,31.22,31.26,18400.0,28.5161,28.5253,28.4705,28.507,18400.0
2012-01-25 13:15:00,31.26,31.33,31.26,31.32,27400.0,28.507,28.5709,28.507,28.5617,27400.0
2012-01-25 13:20:00,31.31,31.34,31.28,31.32,17400.0,28.5526,28.58,28.5253,28.5617,17400.0
2012-01-25 13:25:00,31.33,31.37,31.3,31.32,19400.0,28.5709,28.6073,28.5435,28.5617,19400.0
2012-01-25 13:30:00,31.31,31.4,31.3,31.38,15200.0,28.5526,28.6347,28.5435,28.6165,15200.0
2012-01-25 13:35:00,31.36,31.38,31.35,31.37,9900.0,28.5982,28.6165,28.5891,28.6073,9900.0
2012-01-25 13:40:00,31.37,31.41,31.34,31.41,24100.0,28.6073,28.6438,28.58,28.6438,24100.0
2012-01-25 13:45:00,31.4,31.44,31.35,31.44,37400.0,28.6347,28.6712,28.5891,28.6712,37400.0
2012-01-25 13:50:00,31.44,31.44,31.38,31.4,23800.0,28.6712,28.6712,28.6165,28.6347,23800.0
2012-01-25 13:55:00,31.4,31.4,31.37,31.4,33600.0,28.6347,28.6347,28.6073,28.6347,33600.0
2012-01-25 14:00:00,31.39,31.39,31.32,31.32,30000.0,28.6256,28.6256,28.5617,28.5617,30000.0
2012-01-25 14:05:00,31.32,31.33,31.23,31.23,31700.0,28.5617,28.5709,28.4797,28.4797,31700.0
2012-01-25 14:10:00,31.23,31.27,31.22,31.23,15900.0,28.4797,28.5161,28.4705,28.4797,15900.0
2012-01-25 14:15:00,31.23,31.23,31.19,31.2,18700.0,28.4797,28.4797,28.4432,28.4523,18700.0
2012-01-25 14:20:00,31.21,31.25,31.15,31.2,44400.0,28.4614,28.4979,28.4067,28.4523,44400.0
2012-01-25 14:25:00,31.19,31.2,31.16,31.18,19500.0,28.4432,28.4523,28.4158,28.4341,19500.0
2012-01-25 14:30:00,31.19,31.2,31.17,31.18,21000.0,28.4432,28.4523,28.4249,28.4341,21000.0
2012-01-25 14:35:00,31.18,31.21,31.15,31.17,17800.0,28.4341,28.4614,28.4067,28.4249,17800.0
2012-01-25 14:40:00,31.18,31.2,31.16,31.19,11200.0,28.4341,28.4523,28.4158,28.4432,11200.0
2012-01-25 14:45:00,31.19,31.21,31.17,31.19,26900.0,28.4432,28.4614,28.4249,28.4432,26900.0
2012-01-25 14:50:00,31.18,31.2,31.16,31.2,37100.0,28.4341,28.4523,28.4158,28.4523,37100.0
2012-01-25 14:55:00,31.2,31.2,31.13,31.17,39000.0,28.4523,28.4523,28.3885,28.4249,39000.0
2012-01-25 15:00:00,31.17,31.2,31.15,31.19,27600.0,28.4249,28.4523,28.4067,28.4432,27600.0
2012-01-25 15:05:00,31.19,31.21,31.17,31.18,13400.0,28.4432,28.4614,28.4249,28.4341,13400.0
2012-01-25 15:10:00,31.18,31.24,31.16,31.22,29700.0,28.4341,28.4888,28.4158,28.4705,29700.0
2012-01-25 15:15:00,31.23,31.27,31.23,31.26,30400.0,28.4797,28.5161,28.4797,28.507,30400.0
2012-01-25 15:20:00,31.26,31.29,31.21,31.24,38900.0,28.507,28.5344,28.4614,28.4888,38900.0
2012-01-25 15:25:00,31.24,31.29,31.24,31.27,20300.0,28.4888,28.5344,28.4888,28.5161,20300.0
2012-01-25 15:30:00,31.26,31.32,31.26,31.31,50400.0,28.507,28.5617,28.507,28.5526,50400.0
2012-01-25 15:35:00,31.3,31.32,31.29,31.29,20400.0,28.5435,28.5617,28.5344,28.5344,20400.0
2012-01-25 15:40:00,31.3,31.33,31.29,31.31,45800.0,28.5435,28.5709,28.5344,28.5526,45800.0
2012-01-25 15:45:00,31.31,31.34,31.26,31.28,75300.0,28.5526,28.58,28.507,28.5253,75300.0
2012-01-25 15:50:00,31.29,31.3,31.24,31.26,64500.0,28.5344,28.5435,28.4888,28.507,64500.0
2012-01-25 15:55:00,31.26,31.31,31.22,31.24,183500.0,28.507,28.5526,28.4705,28.4888,183500.0
2012-01-26 09:30:00,31.41,31.47,31.2,31.4,45500.0,28.6438,28.6985,28.4523,28.6347,45500.0
2012-01-26 09:35:00,31.44,31.44,31.33,31.35,17800.0,28.6712,28.6712,28.5709,28.5891,17800.0
2012-01-26 09:40:00,31.37,31.47,31.32,31.47,46500.0,28.6073,28.6985,28.5617,28.6985,46500.0
2012-01-26 09:45:00,31.47,31.54,31.37,31.51,106300.0,28.6985,28.7624,28.6073,28.735,106300.0
2012-01-26 09:50:00,31.52,31.58,31.47,31.53,77700.0,28.7441,28.7988,28.6985,28.7532,77700.0
2012-01-26 09:55:00,31.54,31.57,31.52,31.53,52000.0,28.7624,28.7897,28.7441,28.7532,52000.0
2012-01-26 10:00:00,31.54,31.55,31.49,31.52,39300.0,28.7624,28.7715,28.7168,28.7441,39300.0
2012-01-26 10:05:00,31.51,31.55,31.34,31.39,31500.0,28.735,28.7715,28.58,28.6256,31500.0
2012-01-26 10:10:00,31.39,31.45,31.37,31.39,31800.0,28.6256,28.6803,28.6073,28.6256,31800.0
2012-01-26 10:15:00,31.39,31.43,31.34,31.35,38300.0,28.6256,28.6621,28.58,28.5891,38300.0
2012-01-26 10:20:00,31.36,31.36,31.26,31.3,14700.0,28.5982,28.5982,28.507,28.5435,14700.0
2012-01-26 10:25:00,31.31,31.33,31.19,31.2,98900.0,28.5526,28.5709,28.4432,28.4523,98900.0
2012-01-26 10:30:00,31.2,31.2,31.02,31.05,85600.0,28.4523,28.4523,28.2882,28.3155,85600.0
2012-01-26 10:35:00,31.05,31.08,31.0,31.02,70100.0,28.3155,28.3429,28.2699,28.2882,70100.0
2012-01-26 10:40:00,31.01,31.04,31.01,31.03,18000.0,28.279,28.3064,28.279,28.2973,18000.0
2012-01-26 10:45:00,31.02,31.13,30.99,31.06,174600.0,28.2882,28.3885,28.2608,28.3246,174600.0
2012-01-26 10:50:00,31.05,31.1,31.0,31.1,20500.0,28.3155,28.3611,28.2699,28.3611,20500.0
2012-01-26 10:55:00,31.1,31.13,31.05,31.06,15000.0,28.3611,28.3885,28.3155,28.3246,15000.0
2012-01-26 11:00:00,31.06,31.14,31.02,31.14,37300.0,28.3246,28.3976,28.2882,28.3976,37300.0
2012-01-26 11:05:00,31.14,31.16,31.11,31.11,23900.0,28.3976,28.4158,28.3702,28.3702,23900.0
2012-01-26 11:10:00,31.11,31.18,31.1,31.18,19900.0,28.3702,28.4341,28.3611,28.4341,19900.0
2012-01-26 11:15:00,31.19,31.2,31.15,31.18,10500.0,28.4432,28.4523,28.4067,28.4341,10500.0
2012-01-26 11:20:00,31.19,31.23,31.18,31.2,21500.0,28.4432,28.4797,28.4341,28.4523,21500.0
2012-01-26 11:25:00,31.21,31.27,31.2,31.25,19600.0,28.4614,28.5161,28.4523,28.4979,19600.0
2012-01-26 11:30:00,31.23,31.27,31.21,31.25,21200.0,28.4797,28.5161,28.4614,28.4979,21200.0
2012-01-26 11:35:00,31.24,31.25,31.21,31.24,10600.0,28.4888,28.4979,28.4614,28.4888,10600.0
2012-01-26 11:40:00,31.24,31.24,31.17,31.17,12600.0,28.4888,28.4888,28.4249,28.4249,12600.0
2012-01-26 11:45:00,31.16,31.19,31.16,31.18,18600.0,28.4158,28.4432,28.4158,28.4341,18600.0
2012-01-26 11:50:00,31.17,31.24,31.17,31.21,15100.0,28.4249,28.4888,28.4249,28.4614,15100.0
2012-01-26 11:55:00,31.21,31.22,31.13,31.13,27000.0,28.4614,28.4705,28.3885,28.3885,27000.0
2012-01-26 12:00:00,31.13,31.14,31.09,31.09,6800.0,28.3885,28.3976,28.352,28.352,6800.0
2012-01-26 12:05:00,31.09,31.1,31.06,31.08,14200.0,28.352,28.3611,28.3246,28.3429,14200.0
2012-01-26 12:10:00,31.08,31.1,31.04,31.05,18800.0,28.3429,28.3611,28.3064,28.3155,18800.0
2012-01-26 12:15:00,31.05,31.05,30.97,31.01,20000.0,28.3155,28.3155,28.2426,28.279,20000.0
2012-01-26 12:20:00,31.0,31.05,30.99,31.01,15400.0,28.2699,28.3155,28.2608,28.279,15400.0
2012-01-26 12:25:00,31.0,31.05,31.0,31.05,9000.0,28.2699,28.3155,28.2699,28.3155,9000.0
2012-01-26 12:30:00,31.05,31.09,31.04,31.05,19100.0,28.3155,28.352,28.3064,28.3155,19100.0
2012-01-26 12:35:00,31.04,31.07,31.04,31.05,7800.0,28.3064,28.3338,28.3064,28.3155,7800.0
2012-01-26 12:40:00,31.05,31.08,31.03,31.03,6800.0,28.3155,28.3429,28.2973,28.2973,6800.0
2012-01-26 12:45:00,31.02,31.04,30.97,31.03,19900.0,28.2882,28.3064,28.2426,28.2973,19900.0
2012-01-26 12:50:00,31.05,31.1,31.05,31.07,21900.0,28.3155,28.3611,28.3155,28.3338,21900.0
2012-01-26 12:55:00,31.08,31.13,31.08,31.13,11300.0,28.3429,28.3885,28.3429,28.3885,11300.0
2012-01-26 13:00:00,31.13,31.15,31.11,31.15,5600.0,28.3885,28.4067,28.3702,28.4067,5600.0
2012-01-26 13:05:00,31.15,31.22,31.14,31.21,9400.0,28.4067,28.4705,28.3976,28.4614,9400.0
2012-01-26 13:10:00,31.21,31.26,31.19,31.24,56500.0,28.4614,28.507,28.4432,28.4888,56500.0
2012-01-26 13:15:00,31.23,31.23,31.16,31.16,15300.0,28.4797,28.4797,28.4158,28.4158,15300.0
2012-01-26 13:20:00,31.16,31.22,31.16,31.22,19900.0,28.4158,28.4705,28.4158,28.4705,19900.0
2012-01-26 13:25:00,31.22,31.27,31.22,31.25,20400.0,28.4705,28.5161,28.4705,28.4979,20400.0
2012-01-26 13:30:00,31.24,31.27,31.23,31.24,12000.0,28.4888,28.5161,28.4797,28.4888,12000.0
2012-01-26 13:35:00,31.24,31.25,31.2,31.23,26900.0,28.4888,28.4979,28.4523,28.4797,26900.0
2012-01-26 13:40:00,31.23,31.24,31.19,31.23,27400.0,28.4797,28.4888,28.4432,28.4797,27400.0
2012-01-26 13:45:00,31.23,31.27,31.21,31.24,6800.0,28.4797,28.5161,28.4614,28.4888,6800.0
2012-01-26 13:50:00,31.24,31.26,31.2,31.26,23300.0,28.4888,28.507,28.4523,28.507,23300.0
2012-01-26 13:55:00,31.26,31.27,31.19,31.19,20300.0,28.507,28.5161,28.4432,28.4432,20300.0
2012-01-26 14:00:00,31.19,31.22,31.18,31.21,13300.0,28.4432,28.4705,28.4341,28.4614,13300.0
2012-01-26 14:05:00,31.21,31.23,31.18,31.21,23000.0,28.4614,28.4797,28.4341,28.4614,23000.0
2012-01-26 14:10:00,31.21,31.21,31.16,31.18,7000.0,28.4614,28.4614,28.4158,28.4341,7000.0
2012-01-26 14:15:00,31.18,31.18,31.1,31.13,22400.0,28.4341,28.4341,28.3611,28.3885,22400.0
2012-01-26 14:20:00,31.14,31.14,31.04,31.05,19400.0,28.3976,28.3976,28.3064,28.3155,19400.0
2012-01-26 14:25:00,31.05,31.11,31.05,31.09,12900.0,28.3155,28.3702,28.3155,28.352,12900.0
2012-01-26 14:30:00,31.09,31.09,31.06,31.09,8300.0,28.352,28.352,28.3246,28.352,8300.0
2012-01-26 14:35:00,31.09,31.1,31.03,31.03,15200.0,28.352,28.3611,28.2973,28.2973,15200.0
2012-01-26 14:40:00,31.04,31.05,31.01,31.02,24100.0,28.3064,28.3155,28.279,28.2882,24100.0
2012-01-26 14:45:00,31.03,31.06,31.01,31.05,13300.0,28.2973,28.3246,28.279,28.3155,13300.0
2012-01-26 14:50:00,31.05,31.05,31.02,31.04,8800.0,28.3155,28.3155,28.2882,28.3064,8800.0
2012-01-26 14:55:00,31.03,31.04,30.99,31.02,26500.0,28.2973,28.3064,28.2608,28.2882,26500.0
2012-01-26 15:00:00,31.02,31.02,30.95,30.98,44100.0,28.2882,28.2882,28.2243,28.2517,44100.0
2012-01-26 15:05:00,30.99,31.0,30.94,30.99,13000.0,28.2608,28.2699,28.2152,28.2608,13000.0
2012-01-26 15:10:00,30.99,31.05,30.99,31.05,26200.0,28.2608,28.3155,28.2608,28.3155,26200.0
2012-01-26 15:15:00,31.05,31.06,30.99,31.03,32000.0,28.3155,28.3246,28.2608,28.2973,32000.0
2012-01-26 15:20:00,31.04,31.04,30.99,31.01,26100.0,28.3064,28.3064,28.2608,28.279,26100.0
2012-01-26 15:25:00,31.01,31.05,30.95,30.97,41600.0,28.279,28.3155,28.2243,28.2426,41600.0
2012-01-26 15:30:00,30.98,31.04,30.97,31.04,28200.0,28.2517,28.3064,28.2426,28.3064,28200.0
2012-01-26 15:35:00,31.04,31.09,31.01,31.08,28500.0,28.3064,28.352,28.279,28.3429,28500.0
2012-01-26 15:40:00,31.08,31.1,31.07,31.09,17400.0,28.3429,28.3611,28.3338,28.352,17400.0
2012-01-26 15:45:00,31.09,31.13,31.08,31.12,41800.0,28.352,28.3885,28.3429,28.3794,41800.0
2012-01-26 15:50:00,31.11,31.12,31.07,31.1,58700.0,28.3702,28.3794,28.3338,28.3611,58700.0
2012-01-26 15:55:00,31.09,31.14,31.08,31.12,59700.0,28.352,28.3976,28.3429,28.3794,59700.0
2012-01-27 09:30:00,31.09,31.22,31.01,31.08,75100.0,28.352,28.4705,28.279,28.3429,75100.0
2012-01-27 09:35:00,31.15,31.28,31.09,31.13,10200.0,28.4067,28.5253,28.352,28.3885,10200.0
2012-01-27 09:40:00,31.15,31.22,31.09,31.1,5900.0,28.4067,28.4705,28.352,28.3611,5900.0
2012-01-27 09:45:00,31.09,31.21,31.09,31.19,73200.0,28.352,28.4614,28.352,28.4432,73200.0
2012-01-27 09:50:00,31.2,31.29,31.17,31.29,23900.0,28.4523,28.5344,28.4249,28.5344,23900.0
2012-01-27 09:55:00,31.3,31.34,31.2,31.25,30100.0,28.5435,28.58,28.4523,28.4979,30100.0
2012-01-27 10:00:00,31.25,31.27,31.08,31.26,56900.0,28.4979,28.5161,28.3429,28.507,56900.0
2012-01-27 10:05:00,31.26,31.31,31.18,31.22,72100.0,28.507,28.5526,28.4341,28.4705,72100.0
2012-01-27 10:10:00,31.21,31.25,31.13,31.25,20600.0,28.4614,28.4979,28.3885,28.4979,20600.0
2012-01-27 10:15:00,31.26,31.31,31.22,31.22,25000.0,28.507,28.5526,28.4705,28.4705,25000.0
2012-01-27 10:20:00,31.23,31.29,31.23,31.28,32400.0,28.4797,28.5344,28.4797,28.5253,32400.0
2012-01-27 10:25:00,31.28,31.34,31.25,31.32,16000.0,28.5253,28.58,28.4979,28.5617,16000.0
2012-01-27 10:30:00,31.33,31.39,31.32,31.36,29100.0,28.5709,28.6256,28.5617,28.5982,29100.0
2012-01-27 10:35:00,31.36,31.41,31.34,31.36,20700.0,28.5982,28.6438,28.58,28.5982,20700.0
2012-01-27 10:40:00,31.35,31.38,31.32,31.38,46100.0,28.5891,28.6165,28.5617,28.6165,46100.0
2012-01-27 10:45:00,31.39,31.4,31.34,31.4,12100.0,28.6256,28.6347,28.58,28.6347,12100.0
2012-01-27 10:50:00,31.4,31.43,31.38,31.4,15300.0,28.6347,28.6621,28.6165,28.6347,15300.0
2012-01-27 10:55:00,31.4,31.41,31.36,31.39,19900.0,28.6347,28.6438,28.5982,28.6256,19900.0
2012-01-27 11:00:00,31.39,31.43,31.36,31.37,58800.0,28.6256,28.6621,28.5982,28.6073,58800.0
2012-01-27 11:05:00,31.38,31.43,31.36,31.41,28100.0,28.6165,28.6621,28.5982,28.6438,28100.0
2012-01-27 11:10:00,31.4,31.41,31.36,31.36,31200.0,28.6347,28.6438,28.5982,28.5982,31200.0
2012-01-27 11:15:00,31.37,31.44,31.36,31.39,29400.0,28.6073,28.6712,28.5982,28.6256,29400.0
2012-01-27 11:20:00,31.39,31.39,31.35,31.36,12700.0,28.6256,28.6256,28.5891,28.5982,12700.0
2012-01-27 11:25:00,31.37,31.4,31.34,31.34,16200.0,28.6073,28.6347,28.58,28.58,16200.0
2012-01-27 11:30:00,31.35,31.36,31.29,31.29,22900.0,28.5891,28.5982,28.5344,28.5344,22900.0
2012-01-27 11:35:00,31.28,31.28,31.2,31.28,69700.0,28.5253,28.5253,28.4523,28.5253,69700.0
2012-01-27 11:40:00,31.29,31.29,31.26,31.28,10300.0,28.5344,28.5344,28.507,28.5253,10300.0
2012-01-27 11:45:00,31.29,31.35,31.29,31.34,11100.0,28.5344,28.5891,28.5344,28.58,11100.0
2012-01-27 11:50:00,31.34,31.35,31.33,31.34,17700.0,28.58,28.5891,28.5709,28.58,17700.0
2012-01-27 11:55:00,31.34,31.36,31.32,31.32,31700.0,28.58,28.5982,28.5617,28.5617,31700.0
2012-01-27 12:00:00,31.33,31.39,31.33,31.37,40900.0,28.5709,28.6256,28.5709,28.6073,40900.0
2012-01-27 12:05:00,31.37,31.44,31.35,31.43,47600.0,28.6073,28.6712,28.5891,28.6621,47600.0
2012-01-27 12:10:00,31.43,31.45,31.43,31.44,19800.0,28.6621,28.6803,28.6621,28.6712,19800.0
2012-01-27 12:15:00,31.44,31.53,31.44,31.52,74800.0,28.6712,28.7532,28.6712,28.7441,74800.0
2012-01-27 12:20:00,31.53,31.55,31.49,31.5,62700.0,28.7532,28.7715,28.7168,28.7259,62700.0
2012-01-27 12:25:00,31.51,31.56,31.48,31.48,107300.0,28.735,28.7806,28.7076,28.7076,107300.0
2012-01-27 12:30:00,31.48,31.5,31.46,31.47,40300.0,28.7076,28.7259,28.6894,28.6985,40300.0
2012-01-27 12:35:00,31.47,31.5,31.47,31.49,36000.0,28.6985,28.7259,28.6985,28.7168,36000.0
2012-01-27 12:40:00,31.48,31.59,31.48,31.58,31300.0,28.7076,28.808,28.7076,28.7988,31300.0
2012-01-27 12:45:00,31.56,31.58,31.55,31.57,12100.0,28.7806,28.7988,28.7715,28.7897,12100.0
2012-01-27 12:50:00,31.55,31.57,31.55,31.57,18000.0,28.7715,28.7897,28.7715,28.7897,18000.0
2012-01-27 12:55:00,31.57,31.6,31.57,31.58,118400.0,28.7897,28.8171,28.7897,28.7988,118400.0
2012-01-27 13:00:00,31.58,31.62,31.57,31.62,46000.0,28.7988,28.8353,28.7897,28.8353,46000.0
2012-01-27 13:05:00,31.61,31.7,31.59,31.67,66100.0,28.8262,28.9083,28.808,28.8809,66100.0
2012-01-27 13:10:00,31.68,31.73,31.66,31.71,77500.0,28.89,28.9356,28.8718,28.9174,77500.0
2012-01-27 13:15:00,31.72,31.81,31.72,31.79,42500.0,28.9265,29.0086,28.9265,28.9903,42500.0
2012-01-27 13:20:00,31.78,31.83,31.75,31.75,21900.0,28.9812,29.0268,28.9539,28.9539,21900.0
2012-01-27 13:25:00,31.76,31.87,31.76,31.83,111500.0,28.963,29.0633,28.963,29.0268,111500.0
2012-01-27 13:30:00,31.82,31.83,31.77,31.79,117200.0,29.0177,29.0268,28.9721,28.9903,117200.0
2012-01-27 13:35:00,31.78,31.85,31.78,31.85,47700.0,28.9812,29.0451,28.9812,29.0451,47700.0
2012-01-27 13:40:00,31.85,32.04,31.84,32.02,263200.0,29.0451,29.2183,29.0359,29.2001,263200.0
2012-01-27 13:45:00,32.02,32.03,31.99,32.02,80800.0,29.2001,29.2092,29.1727,29.2001,80800.0
2012-01-27 13:50:00,32.01,32.03,32.0,32.02,21800.0,29.191,29.2092,29.1819,29.2001,21800.0
2012-01-27 13:55:00,32.01,32.09,32.0,32.07,93200.0,29.191,29.2639,29.1819,29.2457,93200.0
2012-01-27 14:00:00,32.07,32.16,32.05,32.1,111500.0,29.2457,29.3278,29.2274,29.273,111500.0
2012-01-27 14:05:00,32.1,32.13,32.05,32.08,70900.0,29.273,29.3004,29.2274,29.2548,70900.0
2012-01-27 14:10:00,32.07,32.1,32.05,32.09,103600.0,29.2457,29.273,29.2274,29.2639,103600.0
2012-01-27 14:15:00,32.09,32.11,31.94,31.94,101200.0,29.2639,29.2822,29.1271,29.1271,101200.0
2012-01-27 14:20:00,31.94,32.0,31.91,31.92,42800.0,29.1271,29.1819,29.0998,29.1089,42800.0
2012-01-27 14:25:00,31.91,31.97,31.91,31.96,44000.0,29.0998,29.1545,29.0998,29.1454,44000.0
2012-01-27 14:30:00,31.96,32.04,31.95,32.01,64200.0,29.1454,29.2183,29.1363,29.191,64200.0
2012-01-27 14:35:00,32.0,32.0,31.94,31.96,31000.0,29.1819,29.1819,29.1271,29.1454,31000.0
2012-01-27 14:40:00,31.96,32.02,31.94,31.96,74600.0,29.1454,29.2001,29.1271,29.1454,74600.0
2012-01-27 14:45:00,31.97,31.98,31.93,31.96,31400.0,29.1545,29.1636,29.118,29.1454,31400.0
2012-01-27 14:50:00,31.96,32.03,31.96,32.01,39800.0,29.1454,29.2092,29.1454,29.191,39800.0
2012-01-27 14:55:00,32.03,32.07,32.03,32.05,134500.0,29.2092,29.2457,29.2092,29.2274,134500.0
2012-01-27 15:00:00,32.04,32.05,31.99,31.99,85500.0,29.2183,29.2274,29.1727,29.1727,85500.0
2012-01-27 15:05:00,31.98,32.03,31.98,32.0,170900.0,29.1636,29.2092,29.1636,29.1819,170900.0
2012-01-27 15:10:00,32.0,32.1,32.0,32.09,37400.0,29.1819,29.273,29.1819,29.2639,37400.0
2012-01-27 15:15:00,32.09,32.11,32.02,32.03,64200.0,29.2639,29.2822,29.2001,29.2092,64200.0
2012-01-27 15:20:00,32.05,32.12,32.0,32.12,83000.0,29.2274,29.2913,29.1819,29.2913,83000.0
2012-01-27 15:25:00,32.09,32.1,31.99,32.0,149200.0,29.2639,29.273,29.1727,29.1819,149200.0
2012-01-27 15:30:00,32.0,32.02,31.92,31.94,107400.0,29.1819,29.2001,29.1089,29.1271,107400.0
2012-01-27 15:35:00,31.94,31.95,31.91,31.93,48000.0,29.1271,29.1363,29.0998,29.118,48000.0
2012-01-27 15:40:00,31.93,31.94,31.87,31.89,74400.0,29.118,29.1271,29.0633,29.0815,74400.0
2012-01-27 15:45:00,31.89,31.92,31.79,31.79,91400.0,29.0815,29.1089,28.9903,28.9903,91400.0
2012-01-27 15:50:00,31.78,31.85,31.74,31.82,97300.0,28.9812,29.0451,28.9447,29.0177,97300.0
2012-01-27 15:55:00,31.83,31.84,31.8,31.8,104100.0,29.0268,29.0359,28.9995,28.9995,104100.0
2012-01-30 09:30:00,31.58,31.66,31.47,31.51,106200.0,28.7988,28.8718,28.6985,28.735,106200.0
2012-01-30 09:35:00,31.51,31.57,31.37,31.38,49400.0,28.735,28.7897,28.6073,28.6165,49400.0
2012-01-30 09:40:00,31.37,31.43,31.3,31.41,100100.0,28.6073,28.6621,28.5435,28.6438,100100.0
2012-01-30 09:45:00,31.42,31.5,31.33,31.42,119900.0,28.6529,28.7259,28.5709,28.6529,119900.0
2012-01-30 09:50:00,31.41,31.45,31.36,31.44,77500.0,28.6438,28.6803,28.5982,28.6712,77500.0
2012-01-30 09:55:00,31.43,31.51,31.37,31.43,70200.0,28.6621,28.735,28.6073,28.6621,70200.0
2012-01-30 10:00:00,31.43,31.47,31.39,31.44,44300.0,28.6621,28.6985,28.6256,28.6712,44300.0
2012-01-30 10:05:00,31.43,31.47,31.39,31.43,51800.0,28.6621,28.6985,28.6256,28.6621,51800.0
2012-01-30 10:10:00,31.42,31.44,31.34,31.4,68000.0,28.6529,28.6712,28.58,28.6347,68000.0
2012-01-30 10:15:00,31.39,31.43,31.37,31.4,25300.0,28.6256,28.6621,28.6073,28.6347,25300.0
2012-01-30 10:20:00,31.4,31.42,31.36,31.37,22900.0,28.6347,28.6529,28.5982,28.6073,22900.0
2012-01-30 10:25:00,31.39,31.42,31.33,31.39,91200.0,28.6256,28.6529,28.5709,28.6256,91200.0
2012-01-30 10:30:00,31.4,31.49,31.4,31.48,60100.0,28.6347,28.7168,28.6347,28.7076,60100.0
2012-01-30 10:35:00,31.48,31.62,31.48,31.58,112200.0,28.7076,28.8353,28.7076,28.7988,112200.0
2012-01-30 10:40:00,31.59,31.61,31.55,31.58,60300.0,28.808,28.8262,28.7715,28.7988,60300.0
2012-01-30 10:45:00,31.58,31.62,31.55,31.56,58400.0,28.7988,28.8353,28.7715,28.7806,58400.0
2012-01-30 10:50:00,31.56,31.57,31.49,31.54,57900.0,28.7806,28.7897,28.7168,28.7624,57900.0
2012-01-30 10:55:00,31.53,31.55,31.49,31.53,33500.0,28.7532,28.7715,28.7168,28.7532,33500.0
2012-01-30 11:00:00,31.52,31.71,31.52,31.71,52400.0,28.7441,28.9174,28.7441,28.9174,52400.0
2012-01-30 11:05:00,31.71,31.82,31.71,31.81,153000.0,28.9174,29.0177,28.9174,29.0086,153000.0
2012-01-30 11:10:00,31.82,31.98,31.82,31.94,138300.0,29.0177,29.1636,29.0177,29.1271,138300.0
2012-01-30 11:15:00,31.94,31.99,31.93,31.97,62300.0,29.1271,29.1727,29.118,29.1545,62300.0
2012-01-30 11:20:00,31.97,31.99,31.95,31.95,35000.0,29.1545,29.1727,29.1363,29.1363,35000.0
2012-01-30 11:25:00,31.95,31.97,31.91,31.96,55300.0,29.1363,29.1545,29.0998,29.1454,55300.0
2012-01-30 11:30:00,31.95,31.98,31.94,31.97,74700.0,29.1363,29.1636,29.1271,29.1545,74700.0
2012-01-30 11:35:00,31.98,32.07,31.97,32.05,112700.0,29.1636,29.2457,29.1545,29.2274,112700.0
2012-01-30 11:40:00,32.04,32.05,31.85,31.88,61600.0,29.2183,29.2274,29.0451,29.0724,61600.0
2012-01-30 11:45:00,31.88,31.88,31.84,31.85,15400.0,29.0724,29.0724,29.0359,29.0451,15400.0
2012-01-30 11:50:00,31.85,31.92,31.84,31.88,61900.0,29.0451,29.1089,29.0359,29.0724,61900.0
2012-01-30 11:55:00,31.88,31.88,31.81,31.87,34300.0,29.0724,29.0724,29.0086,29.0633,34300.0
2012-01-30 12:00:00,31.87,31.88,31.84,31.85,54100.0,29.0633,29.0724,29.0359,29.0451,54100.0
2012-01-30 12:05:00,31.85,31.86,31.8,31.83,45500.0,29.0451,29.0542,28.9995,29.0268,45500.0
2012-01-30 12:10:00,31.83,31.89,31.83,31.87,60500.0,29.0268,29.0815,29.0268,29.0633,60500.0
2012-01-30 12:15:00,31.88,31.9,31.86,31.88,29400.0,29.0724,29.0907,29.0542,29.0724,29400.0
2012-01-30 12:20:00,31.88,31.92,31.86,31.92,28100.0,29.0724,29.1089,29.0542,29.1089,28100.0
2012-01-30 12:25:00,31.9,31.91,31.86,31.88,48900.0,29.0907,29.0998,29.0542,29.0724,48900.0
2012-01-30 12:30:00,31.88,31.91,31.86,31.87,33700.0,29.0724,29.0998,29.0542,29.0633,33700.0
2012-01-30 12:35:00,31.86,31.86,31.79,31.82,16200.0,29.0542,29.0542,28.9903,29.0177,16200.0
2012-01-30 12:40:00,31.82,31.84,31.78,31.8,30100.0,29.0177,29.0359,28.9812,28.9995,30100.0
2012-01-30 12:45:00,31.79,31.81,31.75,31.79,15400.0,28.9903,29.0086,28.9539,28.9903,15400.0
2012-01-30 12:50:00,31.8,31.8,31.75,31.78,14700.0,28.9995,28.9995,28.9539,28.9812,14700.0
2012-01-30 12:55:00,31.78,31.8,31.76,31.79,28700.0,28.9812,28.9995,28.963,28.9903,28700.0
2012-01-30 13:00:00,31.79,31.85,31.77,31.85,61200.0,28.9903,29.0451,28.9721,29.0451,61200.0
2012-01-30 13:05:00,31.85,31.86,31.83,31.83,9900.0,29.0451,29.0542,29.0268,29.0268,9900.0
2012-01-30 13:10:00,31.83,31.9,31.82,31.89,43200.0,29.0268,29.0907,29.0177,29.0815,43200.0
2012-01-30 13:15:00,31.89,31.9,31.88,31.89,8900.0,29.0815,29.0907,29.0724,29.0815,8900.0
2012-01-30 13:20:00,31.89,32.01,31.89,31.98,30600.0,29.0815,29.191,29.0815,29.1636,30600.0
2012-01-30 13:25:00,31.97,31.97,31.91,31.95,36400.0,29.1545,29.1545,29.0998,29.1363,36400.0
2012-01-30 13:30:00,31.93,31.95,31.9,31.9,32700.0,29.118,29.1363,29.0907,29.0907,32700.0
2012-01-30 13:35:00,31.9,31.97,31.89,31.96,33200.0,29.0907,29.1545,29.0815,29.1454,33200.0
2012-01-30 13:40:00,31.97,32.01,31.97,32.0,39300.0,29.1545,29.191,29.1545,29.1819,39300.0
2012-01-30 13:45:00,31.99,32.06,31.97,32.01,33300.0,29.1727,29.2366,29.1545,29.191,33300.0
2012-01-30 13:50:00,32.01,32.05,32.0,32.05,33700.0,29.191,29.2274,29.1819,29.2274,33700.0
2012-01-30 13:55:00,32.04,32.05,32.02,32.02,28300.0,29.2183,29.2274,29.2001,29.2001,28300.0
2012-01-30 14:00:00,32.02,32.02,31.96,31.96,14800.0,29.2001,29.2001,29.1454,29.1454,14800.0
2012-01-30 14:05:00,31.96,32.0,31.96,32.0,18400.0,29.1454,29.1819,29.1454,29.1819,18400.0
2012-01-30 14:10:00,32.0,32.06,31.97,32.04,46400.0,29.1819,29.2366,29.1545,29.2183,46400.0
2012-01-30 14:15:00,32.04,32.07,32.01,32.03,54400.0,29.2183,29.2457,29.191,29.2092,54400.0
2012-01-30 14:20:00,32.03,32.05,31.95,31.96,48000.0,29.2092,29.2274,29.1363,29.1454,48000.0
2012-01-30 14:25:00,31.97,31.97,31.96,31.97,6000.0,29.1545,29.1545,29.1454,29.1545,6000.0
2012-01-30 14:30:00,31.97,31.98,31.93,31.98,39900.0,29.1545,29.1636,29.118,29.1636,39900.0
2012-01-30 14:35:00,31.99,31.99,31.97,31.97,10000.0,29.1727,29.1727,29.1545,29.1545,10000.0
2012-01-30 14:40:00,31.98,32.05,31.97,32.03,60500.0,29.1636,29.2274,29.1545,29.2092,60500.0
2012-01-30 14:45:00,32.03,32.05,31.99,32.0,35300.0,29.2092,29.2274,29.1727,29.1819,35300.0
2012-01-30 14:50:00,32.0,32.05,32.0,32.04,72500.0,29.1819,29.2274,29.1819,29.2183,72500.0
2012-01-30 14:55:00,32.04,32.05,32.03,32.03,34800.0,29.2183,29.2274,29.2092,29.2092,34800.0
2012-01-30 15:00:00,32.04,32.04,31.99,31.99,50700.0,29.2183,29.2183,29.1727,29.1727,50700.0
2012-01-30 15:05:00,31.99,32.02,31.97,31.98,23700.0,29.1727,29.2001,29.1545,29.1636,23700.0
2012-01-30 15:10:00,31.98,32.05,31.98,32.02,47500.0,29.1636,29.2274,29.1636,29.2001,47500.0
2012-01-30 15:15:00,32.03,32.03,31.95,31.95,19600.0,29.2092,29.2092,29.1363,29.1363,19600.0
2012-01-30 15:20:00,31.96,32.02,31.95,32.0,40200.0,29.1454,29.2001,29.1363,29.1819,40200.0
2012-01-30 15:25:00,32.0,32.04,31.99,32.01,18400.0,29.1819,29.2183,29.1727,29.191,18400.0
2012-01-30 15:30:00,32.01,32.02,31.93,31.96,37500.0,29.191,29.2001,29.118,29.1454,37500.0
2012-01-30 15:35:00,31.96,31.97,31.86,31.88,47200.0,29.1454,29.1545,29.0542,29.0724,47200.0
2012-01-30 15:40:00,31.89,31.93,31.84,31.89,52700.0,29.0815,29.118,29.0359,29.0815,52700.0
2012-01-30 15:45:00,31.89,31.96,31.87,31.96,44800.0,29.0815,29.1454,29.0633,29.1454,44800.0
2012-01-30 15:50:00,31.96,32.02,31.9,31.99,167700.0,29.1454,29.2001,29.0907,29.1727,167700.0
2012-01-30 15:55:00,31.99,32.01,31.97,32.0,117100.0,29.1727,29.191,29.1545,29.1819,117100.0
2012-01-31 09:30:00,32.07,32.09,31.84,32.04,60400.0,29.2457,29.2639,29.0359,29.2183,60400.0
2012-01-31 09:35:00,32.04,32.2,32.01,32.19,41600.0,29.2183,29.3642,29.191,29.3551,41600.0
2012-01-31 09:40:00,32.18,32.19,31.95,31.96,25900.0,29.346,29.3551,29.1363,29.1454,25900.0
2012-01-31 09:45:00,31.97,32.1,31.94,32.01,51300.0,29.1545,29.273,29.1271,29.191,51300.0
2012-01-31 09:50:00,32.0,32.1,31.98,32.05,54900.0,29.1819,29.273,29.1636,29.2274,54900.0
2012-01-31 09:55:00,32.06,32.33,32.06,32.27,88600.0,29.2366,29.4828,29.2366,29.4281,88600.0
2012-01-31 10:00:00,32.28,32.32,32.09,32.13,111700.0,29.4372,29.4737,29.2639,29.3004,111700.0
2012-01-31 10:05:00,32.12,32.13,32.04,32.05,69000.0,29.2913,29.3004,29.2183,29.2274,69000.0
2012-01-31 10:10:00,32.05,32.15,32.05,32.15,40000.0,29.2274,29.3186,29.2274,29.3186,40000.0
2012-01-31 10:15:00,32.14,32.28,32.14,32.26,93200.0,29.3095,29.4372,29.3095,29.419,93200.0
2012-01-31 10:20:00,32.25,32.31,32.24,32.3,80000.0,29.4098,29.4646,29.4007,29.4554,80000.0
2012-01-31 10:25:00,32.3,32.44,32.29,32.38,66400.0,29.4554,29.5831,29.4463,29.5284,66400.0
2012-01-31 10:30:00,32.38,32.39,32.28,32.29,37500.0,29.5284,29.5375,29.4372,29.4463,37500.0
2012-01-31 10:35:00,32.29,32.29,32.25,32.25,38200.0,29.4463,29.4463,29.4098,29.4098,38200.0
2012-01-31 10:40:00,32.25,32.26,32.15,32.19,46000.0,29.4098,29.419,29.3186,29.3551,46000.0
2012-01-31 10:45:00,32.18,32.19,32.11,32.13,41500.0,29.346,29.3551,29.2822,29.3004,41500.0
2012-01-31 10:50:00,32.13,32.13,32.0,32.04,35900.0,29.3004,29.3004,29.1819,29.2183,35900.0
2012-01-31 10:55:00,32.05,32.09,32.0,32.02,35500.0,29.2274,29.2639,29.1819,29.2001,35500.0
2012-01-31 11:00:00,32.02,32.09,32.02,32.05,91800.0,29.2001,29.2639,29.2001,29.2274,91800.0
2012-01-31 11:05:00,32.05,32.05,31.94,31.97,192900.0,29.2274,29.2274,29.1271,29.1545,192900.0
2012-01-31 11:10:00,31.96,31.96,31.85,31.9,30900.0,29.1454,29.1454,29.0451,29.0907,30900.0
2012-01-31 11:15:00,31.9,31.94,31.88,31.93,22600.0,29.0907,29.1271,29.0724,29.118,22600.0
2012-01-31 11:20:00,31.94,31.95,31.9,31.93,49400.0,29.1271,29.1363,29.0907,29.118,49400.0
2012-01-31 11:25:00,31.93,31.96,31.87,31.92,40000.0,29.118,29.1454,29.0633,29.1089,40000.0
2012-01-31 11:30:00,31.92,31.93,31.89,31.9,14000.0,29.1089,29.118,29.0815,29.0907,14000.0
2012-01-31 11:35:00,31.89,31.95,31.88,31.94,43300.0,29.0815,29.1363,29.0724,29.1271,43300.0
2012-01-31 11:40:00,31.94,31.95,31.9,31.94,18600.0,29.1271,29.1363,29.0907,29.1271,18600.0
2012-01-31 11:45:00,31.94,31.94,31.8,31.83,47200.0,29.1271,29.1271,28.9995,29.0268,47200.0
2012-01-31 11:50:00,31.83,31.87,31.8,31.8,29500.0,29.0268,29.0633,28.9995,28.9995,29500.0
2012-01-31 11:55:00,31.81,31.88,31.79,31.88,19300.0,29.0086,29.0724,28.9903,29.0724,19300.0
2012-01-31 12:00:00,31.88,31.89,31.84,31.88,22200.0,29.0724,29.0815,29.0359,29.0724,22200.0
2012-01-31 12:05:00,31.87,31.87,31.81,31.85,20100.0,29.0633,29.0633,29.0086,29.0451,20100.0
2012-01-31 12:10:00,31.86,31.87,31.8,31.82,36600.0,29.0542,29.0633,28.9995,29.0177,36600.0
2012-01-31 12:15:00,31.81,31.87,31.81,31.85,47400.0,29.0086,29.0633,29.0086,29.0451,47400.0
2012-01-31 12:20:00,31.85,31.89,31.82,31.84,57000.0,29.0451,29.0815,29.0177,29.0359,57000.0
2012-01-31 12:25:00,31.85,31.89,31.84,31.84,28300.0,29.0451,29.0815,29.0359,29.0359,28300.0
2012-01-31 12:30:00,31.83,31.94,31.83,31.92,48600.0,29.0268,29.1271,29.0268,29.1089,48600.0
2012-01-31 12:35:00,31.92,31.94,31.9,31.9,10600.0,29.1089,29.1271,29.0907,29.0907,10600.0
2012-01-31 12:40:00,31.9,31.94,31.9,31.94,31500.0,29.0907,29.1271,29.0907,29.1271,31500.0
2012-01-31 12:45:00,31.94,32.0,31.93,32.0,25300.0,29.1271,29.1819,29.118,29.1819,25300.0
2012-01-31 12:50:00,32.0,32.06,32.0,32.05,10900.0,29.1819,29.2366,29.1819,29.2274,10900.0
2012-01-31 12:55:00,32.04,32.05,32.01,32.04,9100.0,29.2183,29.2274,29.191,29.2183,9100.0
2012-01-31 13:00:00,32.03,32.09,32.01,32.08,10300.0,29.2092,29.2639,29.191,29.2548,10300.0
2012-01-31 13:05:00,32.07,32.15,32.06,32.15,30100.0,29.2457,29.3186,29.2366,29.3186,30100.0
2012-01-31 13:10:00,32.16,32.21,32.15,32.17,44000.0,29.3278,29.3734,29.3186,29.3369,44000.0
2012-01-31 13:15:00,32.18,32.22,32.17,32.2,53800.0,29.346,29.3825,29.3369,29.3642,53800.0
2012-01-31 13:20:00,32.2,32.23,32.2,32.22,9200.0,29.3642,29.3916,29.3642,29.3825,9200.0
2012-01-31 13:25:00,32.22,32.29,32.21,32.28,30700.0,29.3825,29.4463,29.3734,29.4372,30700.0
2012-01-31 13:30:00,32.27,32.3,32.18,32.18,23600.0,29.4281,29.4554,29.346,29.346,23600.0
2012-01-31 13:35:00,32.18,32.18,32.13,32.13,11400.0,29.346,29.346,29.3004,29.3004,11400.0
2012-01-31 13:40:00,32.13,32.13,32.11,32.12,5400.0,29.3004,29.3004,29.2822,29.2913,5400.0
2012-01-31 13:45:00,32.13,32.13,32.07,32.09,10300.0,29.3004,29.3004,29.2457,29.2639,10300.0
2012-01-31 13:50:00,32.09,32.09,32.05,32.05,14600.0,29.2639,29.2639,29.2274,29.2274,14600.0
2012-01-31 13:55:00,32.05,32.07,32.04,32.07,13800.0,29.2274,29.2457,29.2183,29.2457,13800.0
2012-01-31 14:00:00,32.07,32.1,32.05,32.07,20000.0,29.2457,29.273,29.2274,29.2457,20000.0
2012-01-31 14:05:00,32.07,32.07,32.05,32.05,5700.0,29.2457,29.2457,29.2274,29.2274,5700.0
2012-01-31 14:10:00,32.06,32.19,32.05,32.16,42800.0,29.2366,29.3551,29.2274,29.3278,42800.0
2012-01-31 14:15:00,32.16,32.19,32.12,32.18,25100.0,29.3278,29.3551,29.2913,29.346,25100.0
2012-01-31 14:20:00,32.19,32.28,32.18,32.22,88200.0,29.3551,29.4372,29.346,29.3825,88200.0
2012-01-31 14:25:00,32.23,32.24,32.19,32.2,29600.0,29.3916,29.4007,29.3551,29.3642,29600.0
2012-01-31 14:30:00,32.19,32.21,32.19,32.2,15800.0,29.3551,29.3734,29.3551,29.3642,15800.0
2012-01-31 14:35:00,32.2,32.21,32.2,32.21,5000.0,29.3642,29.3734,29.3642,29.3734,5000.0
2012-01-31 14:40:00,32.21,32.27,32.2,32.25,57800.0,29.3734,29.4281,29.3642,29.4098,57800.0
2012-01-31 14:45:00,32.24,32.24,32.17,32.21,35600.0,29.4007,29.4007,29.3369,29.3734,35600.0
2012-01-31 14:50:00,32.21,32.27,32.21,32.27,28200.0,29.3734,29.4281,29.3734,29.4281,28200.0
2012-01-31 14:55:00,32.27,32.27,32.25,32.27,19900.0,29.4281,29.4281,29.4098,29.4281,19900.0
2012-01-31 15:00:00,32.27,32.28,32.25,32.26,59400.0,29.4281,29.4372,29.4098,29.419,59400.0
2012-01-31 15:05:00,32.26,32.32,32.26,32.31,69900.0,29.419,29.4737,29.419,29.4646,69900.0
2012-01-31 15:10:00,32.3,32.32,32.25,32.3,60700.0,29.4554,29.4737,29.4098,29.4554,60700.0
2012-01-31 15:15:00,32.3,32.34,32.29,32.3,44700.0,29.4554,29.4919,29.4463,29.4554,44700.0
2012-01-31 15:20:00,32.29,32.32,32.28,32.3,35500.0,29.4463,29.4737,29.4372,29.4554,35500.0
2012-01-31 15:25:00,32.3,32.39,32.3,32.39,37800.0,29.4554,29.5375,29.4554,29.5375,37800.0
2012-01-31 15:30:00,32.39,32.43,32.33,32.33,49800.0,29.5375,29.574,29.4828,29.4828,49800.0
2012-01-31 15:35:00,32.33,32.37,32.29,32.34,67200.0,29.4828,29.5193,29.4463,29.4919,67200.0
2012-01-31 15:40:00,32.34,32.36,32.33,32.35,34300.0,29.4919,29.5101,29.4828,29.501,34300.0
2012-01-31 15:45:00,32.36,32.38,32.23,32.25,136600.0,29.5101,29.5284,29.3916,29.4098,136600.0
2012-01-31 15:50:00,32.26,32.35,32.26,32.31,136500.0,29.419,29.501,29.419,29.4646,136500.0
2012-01-31 15:55:00,32.31,32.38,32.29,32.37,290000.0,29.4646,29.5284,29.4463,29.5193,290000.0
2012-02-01 09:30:00,32.43,32.6,32.42,32.48,68800.0,29.574,29.729,29.5649,29.6196,68800.0
2012-02-01 09:35:00,32.49,32.49,32.37,32.41,40000.0,29.6287,29.6287,29.5193,29.5557,40000.0
2012-02-01 09:40:00,32.41,32.44,32.4,32.41,53300.0,29.5557,29.5831,29.5466,29.5557,53300.0
2012-02-01 09:45:00,32.42,32.47,32.21,32.23,35500.0,29.5649,29.6105,29.3734,29.3916,35500.0
2012-02-01 09:50:00,32.24,32.36,32.24,32.33,17700.0,29.4007,29.5101,29.4007,29.4828,17700.0
2012-02-01 09:55:00,32.35,32.44,32.35,32.42,24200.0,29.501,29.5831,29.501,29.5649,24200.0
2012-02-01 10:00:00,32.39,32.44,32.32,32.4,33700.0,29.5375,29.5831,29.4737,29.5466,33700.0
2012-02-01 10:05:00,32.4,32.45,32.38,32.39,46500.0,29.5466,29.5922,29.5284,29.5375,46500.0
2012-02-01 10:10:00,32.4,32.43,32.38,32.39,70900.0,29.5466,29.574,29.5284,29.5375,70900.0
2012-02-01 10:15:00,32.39,32.43,32.38,32.4,33800.0,29.5375,29.574,29.5284,29.5466,33800.0
2012-02-01 10:20:00,32.39,32.42,32.38,32.4,38800.0,29.5375,29.5649,29.5284,29.5466,38800.0
2012-02-01 10:25:00,32.41,32.44,32.36,32.38,86500.0,29.5557,29.5831,29.5101,29.5284,86500.0
2012-02-01 10:30:00,32.38,32.38,32.26,32.31,32800.0,29.5284,29.5284,29.419,29.4646,32800.0
2012-02-01 10:35:00,32.31,32.36,32.26,32.32,58200.0,29.4646,29.5101,29.419,29.4737,58200.0
2012-02-01 10:40:00,32.32,32.34,32.26,32.29,16400.0,29.4737,29.4919,29.419,29.4463,16400.0
2012-02-01 10:45:00,32.3,32.38,32.29,32.36,18500.0,29.4554,29.5284,29.4463,29.5101,18500.0
2012-02-01 10:50:00,32.36,32.44,32.36,32.4,34000.0,29.5101,29.5831,29.5101,29.5466,34000.0
2012-02-01 10:55:00,32.4,32.49,32.4,32.49,24500.0,29.5466,29.6287,29.5466,29.6287,24500.0
2012-02-01 11:00:00,32.49,32.52,32.4,32.43,57100.0,29.6287,29.6561,29.5466,29.574,57100.0
2012-02-01 11:05:00,32.41,32.47,32.41,32.46,33500.0,29.5557,29.6105,29.5557,29.6013,33500.0
2012-02-01 11:10:00,32.46,32.49,32.43,32.46,31700.0,29.6013,29.6287,29.574,29.6013,31700.0
2012-02-01 11:15:00,32.46,32.46,32.43,32.44,51500.0,29.6013,29.6013,29.574,29.5831,51500.0
2012-02-01 11:20:00,32.45,32.47,32.42,32.45,31700.0,29.5922,29.6105,29.5649,29.5922,31700.0
2012-02-01 11:25:00,32.44,32.52,32.43,32.52,30000.0,29.5831,29.6561,29.574,29.6561,30000.0
2012-02-01 11:30:00,32.51,32.58,32.5,32.56,30700.0,29.6469,29.7108,29.6378,29.6925,30700.0
2012-02-01 11:35:00,32.56,32.62,32.55,32.61,29800.0,29.6925,29.7473,29.6834,29.7381,29800.0
2012-02-01 11:40:00,32.61,32.62,32.57,32.58,41600.0,29.7381,29.7473,29.7017,29.7108,41600.0
2012-02-01 11:45:00,32.6,32.63,32.55,32.59,19500.0,29.729,29.7564,29.6834,29.7199,19500.0
2012-02-01 11:50:00,32.59,32.61,32.58,32.6,20900.0,29.7199,29.7381,29.7108,29.729,20900.0
2012-02-01 11:55:00,32.61,32.66,32.6,32.62,32900.0,29.7381,29.7837,29.729,29.7473,32900.0
2012-02-01 12:00:00,32.61,32.66,32.61,32.64,41000.0,29.7381,29.7837,29.7381,29.7655,41000.0
2012-02-01 12:05:00,32.64,32.68,32.61,32.67,30900.0,29.7655,29.802,29.7381,29.7928,30900.0
2012-02-01 12:10:00,32.66,32.67,32.62,32.64,23500.0,29.7837,29.7928,29.7473,29.7655,23500.0
2012-02-01 12:15:00,32.65,32.77,32.64,32.77,54800.0,29.7746,29.884,29.7655,29.884,54800.0
2012-02-01 12:20:00,32.77,32.82,32.76,32.8,56000.0,29.884,29.9296,29.8749,29.9114,56000.0
2012-02-01 12:25:00,32.79,32.8,32.75,32.77,33600.0,29.9023,29.9114,29.8658,29.884,33600.0
2012-02-01 12:30:00,32.77,32.83,32.76,32.82,14300.0,29.884,29.9388,29.8749,29.9296,14300.0
2012-02-01 12:35:00,32.82,32.89,32.82,32.89,24500.0,29.9296,29.9935,29.9296,29.9935,24500.0
2012-02-01 12:40:00,32.89,32.9,32.86,32.89,29700.0,29.9935,30.0026,29.9661,29.9935,29700.0
2012-02-01 12:45:00,32.89,32.89,32.87,32.88,32500.0,29.9935,29.9935,29.9752,29.9844,32500.0
2012-02-01 12:50:00,32.88,32.91,32.87,32.89,25000.0,29.9844,30.0117,29.9752,29.9935,25000.0
2012-02-01 12:55:00,32.89,32.9,32.85,32.88,21000.0,29.9935,30.0026,29.957,29.9844,21000.0
2012-02-01 13:00:00,32.87,32.91,32.87,32.89,15000.0,29.9752,30.0117,29.9752,29.9935,15000.0
2012-02-01 13:05:00,32.88,32.88,32.85,32.85,12000.0,29.9844,29.9844,29.957,29.957,12000.0
2012-02-01 13:10:00,32.86,32.89,32.84,32.86,23600.0,29.9661,29.9935,29.9479,29.9661,23600.0
2012-02-01 13:15:00,32.87,32.89,32.87,32.87,9500.0,29.9752,29.9935,29.9752,29.9752,9500.0
2012-02-01 13:20:00,32.88,32.95,32.88,32.94,173300.0,29.9844,30.0482,29.9844,30.0391,173300.0
2012-02-01 13:25:00,32.94,32.95,32.93,32.93,38500.0,30.0391,30.0482,30.03,30.03,38500.0
2012-02-01 13:30:00,32.93,32.94,32.92,32.94,16800.0,30.03,30.0391,30.0208,30.0391,16800.0
2012-02-01 13:35:00,32.93,32.98,32.93,32.98,35100.0,30.03,30.0755,30.03,30.0755,35100.0
2012-02-01 13:40:00,32.97,32.98,32.9,32.92,44900.0,30.0664,30.0755,30.0026,30.0208,44900.0
2012-02-01 13:45:00,32.92,32.96,32.92,32.95,21700.0,30.0208,30.0573,30.0208,30.0482,21700.0
2012-02-01 13:50:00,32.95,32.96,32.9,32.92,24600.0,30.0482,30.0573,30.0026,30.0208,24600.0
2012-02-01 13:55:00,32.91,32.92,32.89,32.91,18200.0,30.0117,30.0208,29.9935,30.0117,18200.0
2012-02-01 14:00:00,32.91,32.93,32.91,32.92,10800.0,30.0117,30.03,30.0117,30.0208,10800.0
2012-02-01 14:05:00,32.93,32.94,32.9,32.9,18900.0,30.03,30.0391,30.0026,30.0026,18900.0
2012-02-01 14:10:00,32.91,32.93,32.9,32.92,16200.0,30.0117,30.03,30.0026,30.0208,16200.0
2012-02-01 14:15:00,32.93,32.95,32.9,32.92,38300.0,30.03,30.0482,30.0026,30.0208,38300.0
2012-02-01 14:20:00,32.92,32.94,32.91,32.94,21400.0,30.0208,30.0391,30.0117,30.0391,21400.0
2012-02-01 14:25:00,32.94,32.94,32.9,32.91,18900.0,30.0391,30.0391,30.0026,30.0117,18900.0
2012-02-01 14:30:00,32.92,32.94,32.91,32.94,17900.0,30.0208,30.0391,30.0117,30.0391,17900.0
2012-02-01 14:35:00,32.95,32.98,32.95,32.97,33100.0,30.0482,30.0755,30.0482,30.0664,33100.0
2012-02-01 14:40:00,32.97,32.98,32.94,32.98,42000.0,30.0664,30.0755,30.0391,30.0755,42000.0
2012-02-01 14:45:00,32.98,32.98,32.94,32.95,30900.0,30.0755,30.0755,30.0391,30.0482,30900.0
2012-02-01 14:50:00,32.95,32.95,32.93,32.94,28900.0,30.0482,30.0482,30.03,30.0391,28900.0
2012-02-01 14:55:00,32.94,32.97,32.93,32.95,44100.0,30.0391,30.0664,30.03,30.0482,44100.0
2012-02-01 15:00:00,32.95,32.95,32.93,32.95,38800.0,30.0482,30.0482,30.03,30.0482,38800.0
2012-02-01 15:05:00,32.96,32.97,32.93,32.96,47700.0,30.0573,30.0664,30.03,30.0573,47700.0
2012-02-01 15:10:00,32.96,33.04,32.95,33.02,92400.0,30.0573,30.1303,30.0482,30.112,92400.0
2012-02-01 15:15:00,33.02,33.05,33.0,33.04,63500.0,30.112,30.1394,30.0938,30.1303,63500.0
2012-02-01 15:20:00,33.04,33.05,33.01,33.02,60500.0,30.1303,30.1394,30.1029,30.112,60500.0
2012-02-01 15:25:00,33.02,33.06,33.0,33.0,77600.0,30.112,30.1485,30.0938,30.0938,77600.0
2012-02-01 15:30:00,33.0,33.02,32.97,32.99,78100.0,30.0938,30.112,30.0664,30.0847,78100.0
2012-02-01 15:35:00,33.0,33.02,32.98,32.98,60600.0,30.0938,30.112,30.0755,30.0755,60600.0
2012-02-01 15:40:00,32.98,33.04,32.98,32.99,101400.0,30.0755,30.1303,30.0755,30.0847,101400.0
2012-02-01 15:45:00,32.99,33.02,32.99,33.01,56800.0,30.0847,30.112,30.0847,30.1029,56800.0
2012-02-01 15:50:00,33.01,33.03,32.97,33.01,124500.0,30.1029,30.1211,30.0664,30.1029,124500.0
2012-02-01 15:55:00,32.97,32.98,32.9,32.94,170600.0,30.0664,30.0755,30.0026,30.0391,170600.0
2012-02-02 09:30:00,32.92,32.94,32.85,32.94,23800.0,30.0208,30.0391,29.957,30.0391,23800.0
2012-02-02 09:35:00,32.96,32.99,32.9,32.95,9300.0,30.0573,30.0847,30.0026,30.0482,9300.0
2012-02-02 09:40:00,32.94,32.99,32.85,32.88,14000.0,30.0391,30.0847,29.957,29.9844,14000.0
2012-02-02 09:45:00,32.89,32.9,32.85,32.9,28800.0,29.9935,30.0026,29.957,30.0026,28800.0
2012-02-02 09:50:00,32.9,32.97,32.85,32.94,37400.0,30.0026,30.0664,29.957,30.0391,37400.0
2012-02-02 09:55:00,32.93,33.0,32.92,32.99,16400.0,30.03,30.0938,30.0208,30.0847,16400.0
2012-02-02 10:00:00,32.99,33.0,32.96,32.96,23700.0,30.0847,30.0938,30.0573,30.0573,23700.0
2012-02-02 10:05:00,32.95,32.98,32.85,32.98,18000.0,30.0482,30.0755,29.957,30.0755,18000.0
2012-02-02 10:10:00,32.98,32.99,32.91,32.93,21400.0,30.0755,30.0847,30.0117,30.03,21400.0
2012-02-02 10:15:00,32.93,32.97,32.89,32.9,40800.0,30.03,30.0664,29.9935,30.0026,40800.0
2012-02-02 10:20:00,32.89,32.9,32.85,32.9,37600.0,29.9935,30.0026,29.957,30.0026,37600.0
2012-02-02 10:25:00,32.9,32.9,32.8,32.88,38600.0,30.0026,30.0026,29.9114,29.9844,38600.0
2012-02-02 10:30:00,32.88,32.91,32.88,32.91,75900.0,29.9844,30.0117,29.9844,30.0117,75900.0
2012-02-02 10:35:00,32.92,33.0,32.92,33.0,17100.0,30.0208,30.0938,30.0208,30.0938,17100.0
2012-02-02 10:40:00,33.0,33.04,32.98,33.01,14100.0,30.0938,30.1303,30.0755,30.1029,14100.0
2012-02-02 10:45:00,33.01,33.03,32.99,33.03,15800.0,30.1029,30.1211,30.0847,30.1211,15800.0
2012-02-02 10:50:00,33.03,33.06,33.02,33.05,17600.0,30.1211,30.1485,30.112,30.1394,17600.0
2012-02-02 10:55:00,33.05,33.09,33.04,33.05,36600.0,30.1394,30.1759,30.1303,30.1394,36600.0
2012-02-02 11:00:00,33.05,33.06,33.03,33.04,20000.0,30.1394,30.1485,30.1211,30.1303,20000.0
2012-02-02 11:05:00,33.03,33.05,33.01,33.04,22400.0,30.1211,30.1394,30.1029,30.1303,22400.0
2012-02-02 11:10:00,33.03,33.03,32.98,32.99,17400.0,30.1211,30.1211,30.0755,30.0847,17400.0
2012-02-02 11:15:00,32.98,32.99,32.93,32.93,10600.0,30.0755,30.0847,30.03,30.03,10600.0
2012-02-02 11:20:00,32.92,32.97,32.92,32.92,22000.0,30.0208,30.0664,30.0208,30.0208,22000.0
2012-02-02 11:25:00,32.92,32.95,32.91,32.94,17100.0,30.0208,30.0482,30.0117,30.0391,17100.0
2012-02-02 11:30:00,32.94,32.97,32.92,32.97,18200.0,30.0391,30.0664,30.0208,30.0664,18200.0
2012-02-02 11:35:00,32.97,32.97,32.9,32.92,22800.0,30.0664,30.0664,30.0026,30.0208,22800.0
2012-02-02 11:40:00,32.92,32.97,32.91,32.94,33900.0,30.0208,30.0664,30.0117,30.0391,33900.0
2012-02-02 11:45:00,32.93,33.01,32.92,33.01,41300.0,30.03,30.1029,30.0208,30.1029,41300.0
2012-02-02 11:50:00,33.02,33.06,33.02,33.02,24900.0,30.112,30.1485,30.112,30.112,24900.0
2012-02-02 11:55:00,33.02,33.05,33.0,33.02,40200.0,30.112,30.1394,30.0938,30.112,40200.0
2012-02-02 12:00:00,33.02,33.03,32.99,32.99,8000.0,30.112,30.1211,30.0847,30.0847,8000.0
2012-02-02 12:05:00,32.98,32.99,32.95,32.99,14500.0,30.0755,30.0847,30.0482,30.0847,14500.0
2012-02-02 12:10:00,32.98,32.98,32.94,32.94,23000.0,30.0755,30.0755,30.0391,30.0391,23000.0
2012-02-02 12:15:00,32.93,32.94,32.91,32.94,42200.0,30.03,30.0391,30.0117,30.0391,42200.0
2012-02-02 12:20:00,32.94,33.0,32.93,32.99,15600.0,30.0391,30.0938,30.03,30.0847,15600.0
2012-02-02 12:25:00,33.0,33.04,33.0,33.04,8000.0,30.0938,30.1303,30.0938,30.1303,8000.0
2012-02-02 12:30:00,33.04,33.05,33.0,33.0,14900.0,30.1303,30.1394,30.0938,30.0938,14900.0
2012-02-02 12:35:00,33.01,33.01,32.97,32.98,20700.0,30.1029,30.1029,30.0664,30.0755,20700.0
2012-02-02 12:40:00,32.97,32.99,32.96,32.97,17200.0,30.0664,30.0847,30.0573,30.0664,17200.0
2012-02-02 12:45:00,32.97,33.02,32.97,33.0,28800.0,30.0664,30.112,30.0664,30.0938,28800.0
2012-02-02 12:50:00,32.99,33.04,32.98,33.02,46200.0,30.0847,30.1303,30.0755,30.112,46200.0
2012-02-02 12:55:00,33.03,33.1,33.03,33.1,13600.0,30.1211,30.185,30.1211,30.185,13600.0
2012-02-02 13:00:00,33.1,33.12,33.09,33.1,29300.0,30.185,30.2032,30.1759,30.185,29300.0
2012-02-02 13:05:00,33.1,33.12,33.08,33.12,8500.0,30.185,30.2032,30.1667,30.2032,8500.0
2012-02-02 13:10:00,33.13,33.16,33.13,33.15,12400.0,30.2123,30.2397,30.2123,30.2306,12400.0
2012-02-02 13:15:00,33.13,33.15,33.13,33.15,6700.0,30.2123,30.2306,30.2123,30.2306,6700.0
2012-02-02 13:20:00,33.15,33.15,33.12,33.12,4800.0,30.2306,30.2306,30.2032,30.2032,4800.0
2012-02-02 13:25:00,33.12,33.13,33.1,33.11,7700.0,30.2032,30.2123,30.185,30.1941,7700.0
2012-02-02 13:30:00,33.1,33.15,33.09,33.15,14000.0,30.185,30.2306,30.1759,30.2306,14000.0
2012-02-02 13:35:00,33.14,33.15,33.14,33.14,6400.0,30.2215,30.2306,30.2215,30.2215,6400.0
2012-02-02 13:40:00,33.14,33.2,33.14,33.17,26500.0,30.2215,30.2762,30.2215,30.2488,26500.0
2012-02-02 13:45:00,33.18,33.2,33.16,33.18,38400.0,30.2579,30.2762,30.2397,30.2579,38400.0
2012-02-02 13:50:00,33.19,33.2,33.17,33.2,12200.0,30.2671,30.2762,30.2488,30.2762,12200.0
2012-02-02 13:55:00,33.19,33.23,33.15,33.17,30200.0,30.2671,30.3035,30.2306,30.2488,30200.0
2012-02-02 14:00:00,33.16,33.17,33.1,33.11,19800.0,30.2397,30.2488,30.185,30.1941,19800.0
2012-02-02 14:05:00,33.11,33.12,33.11,33.11,4200.0,30.1941,30.2032,30.1941,30.1941,4200.0
2012-02-02 14:10:00,33.1,33.11,33.07,33.07,14000.0,30.185,30.1941,30.1576,30.1576,14000.0
2012-02-02 14:15:00,33.07,33.13,33.07,33.12,30200.0,30.1576,30.2123,30.1576,30.2032,30200.0
2012-02-02 14:20:00,33.12,33.13,33.1,33.13,83300.0,30.2032,30.2123,30.185,30.2123,83300.0
2012-02-02 14:25:00,33.12,33.13,33.07,33.08,9000.0,30.2032,30.2123,30.1576,30.1667,9000.0
2012-02-02 14:30:00,33.08,33.11,33.08,33.1,14900.0,30.1667,30.1941,30.1667,30.185,14900.0
2012-02-02 14:35:00,33.1,33.11,33.02,33.02,19400.0,30.185,30.1941,30.112,30.112,19400.0
2012-02-02 14:40:00,33.02,33.02,32.99,33.01,13000.0,30.112,30.112,30.0847,30.1029,13000.0
2012-02-02 14:45:00,33.01,33.03,32.95,32.98,37800.0,30.1029,30.1211,30.0482,30.0755,37800.0
2012-02-02 14:50:00,32.98,33.0,32.95,33.0,18800.0,30.0755,30.0938,30.0482,30.0938,18800.0
2012-02-02 14:55:00,33.0,33.04,32.99,33.01,26100.0,30.0938,30.1303,30.0847,30.1029,26100.0
2012-02-02 15:00:00,33.01,33.01,32.97,33.0,24100.0,30.1029,30.1029,30.0664,30.0938,24100.0
2012-02-02 15:05:00,33.01,33.05,33.01,33.04,26700.0,30.1029,30.1394,30.1029,30.1303,26700.0
2012-02-02 15:10:00,33.03,33.05,33.02,33.05,18900.0,30.1211,30.1394,30.112,30.1394,18900.0
2012-02-02 15:15:00,33.05,33.05,33.03,33.04,17000.0,30.1394,30.1394,30.1211,30.1303,17000.0
2012-02-02 15:20:00,33.04,33.05,33.02,33.04,15900.0,30.1303,30.1394,30.112,30.1303,15900.0
2012-02-02 15:25:00,33.04,33.06,33.04,33.05,10300.0,30.1303,30.1485,30.1303,30.1394,10300.0
2012-02-02 15:30:00,33.05,33.1,33.05,33.07,107400.0,30.1394,30.185,30.1394,30.1576,107400.0
2012-02-02 15:35:00,33.07,33.11,33.07,33.08,24400.0,30.1576,30.1941,30.1576,30.1667,24400.0
2012-02-02 15:40:00,33.09,33.09,33.05,33.09,35200.0,30.1759,30.1759,30.1394,30.1759,35200.0
2012-02-02 15:45:00,33.08,33.11,33.02,33.02,83900.0,30.1667,30.1941,30.112,30.112,83900.0
2012-02-02 15:50:00,33.04,33.11,33.0,33.04,115600.0,30.1303,30.1941,30.0938,30.1303,115600.0
2012-02-02 15:55:00,33.03,33.05,33.0,33.02,117200.0,30.1211,30.1394,30.0938,30.112,117200.0
2012-02-03 09:30:00,33.4,33.46,33.22,33.26,88200.0,30.4586,30.5133,30.2944,30.3309,88200.0
2012-02-03 09:35:00,33.26,33.31,33.22,33.23,97300.0,30.3309,30.3765,30.2944,30.3035,97300.0
2012-02-03 09:40:00,33.23,33.24,32.89,32.91,204100.0,30.3035,30.3126,29.9935,30.0117,204100.0
2012-02-03 09:45:00,32.92,33.19,32.9,33.19,157400.0,30.0208,30.2671,30.0026,30.2671,157400.0
2012-02-03 09:50:00,33.19,33.29,33.19,33.22,231700.0,30.2671,30.3582,30.2671,30.2944,231700.0
2012-02-03 09:55:00,33.22,33.25,33.15,33.24,60100.0,30.2944,30.3218,30.2306,30.3126,60100.0
2012-02-03 10:00:00,33.25,33.41,33.23,33.37,121600.0,30.3218,30.4677,30.3035,30.4312,121600.0
2012-02-03 10:05:00,33.37,33.47,33.36,33.45,98500.0,30.4312,30.5224,30.4221,30.5042,98500.0
2012-02-03 10:10:00,33.44,33.54,33.44,33.49,143200.0,30.495,30.5862,30.495,30.5406,143200.0
2012-02-03 10:15:00,33.5,33.6,33.47,33.58,71700.0,30.5498,30.6409,30.5224,30.6227,71700.0
2012-02-03 10:20:00,33.59,33.65,33.58,33.64,45500.0,30.6318,30.6865,30.6227,30.6774,45500.0
2012-02-03 10:25:00,33.63,33.78,33.63,33.77,55000.0,30.6683,30.8051,30.6683,30.796,55000.0
2012-02-03 10:30:00,33.77,33.95,33.77,33.91,76900.0,30.796,30.9601,30.796,30.9236,76900.0
2012-02-03 10:35:00,33.91,33.93,33.88,33.89,27200.0,30.9236,30.9419,30.8963,30.9054,27200.0
2012-02-03 10:40:00,33.89,33.99,33.82,33.99,40300.0,30.9054,30.9966,30.8416,30.9966,40300.0
2012-02-03 10:45:00,33.98,34.03,33.98,34.0,62500.0,30.9875,31.0331,30.9875,31.0057,62500.0
2012-02-03 10:50:00,34.0,34.1,33.96,33.97,62500.0,31.0057,31.0969,30.9692,30.9784,62500.0
2012-02-03 10:55:00,33.97,33.98,33.91,33.92,18400.0,30.9784,30.9875,30.9236,30.9328,18400.0
2012-02-03 11:00:00,33.92,33.92,33.84,33.87,43700.0,30.9328,30.9328,30.8598,30.8872,43700.0
2012-02-03 11:05:00,33.85,33.88,33.81,33.82,48100.0,30.8689,30.8963,30.8325,30.8416,48100.0
2012-02-03 11:10:00,33.83,33.89,33.82,33.89,31500.0,30.8507,30.9054,30.8416,30.9054,31500.0
2012-02-03 11:15:00,33.88,34.02,33.88,34.01,34500.0,30.8963,31.024,30.8963,31.0148,34500.0
2012-02-03 11:20:00,34.03,34.09,34.03,34.06,46800.0,31.0331,31.0878,31.0331,31.0604,46800.0
2012-02-03 11:25:00,34.06,34.08,34.05,34.07,43100.0,31.0604,31.0787,31.0513,31.0696,43100.0
2012-02-03 11:30:00,34.06,34.07,34.0,34.02,92500.0,31.0604,31.0696,31.0057,31.024,92500.0
2012-02-03 11:35:00,34.02,34.04,33.97,33.97,40400.0,31.024,31.0422,30.9784,30.9784,40400.0
2012-02-03 11:40:00,33.97,34.06,33.97,34.06,25800.0,30.9784,31.0604,30.9784,31.0604,25800.0
2012-02-03 11:45:00,34.07,34.16,34.07,34.13,67900.0,31.0696,31.1516,31.0696,31.1243,67900.0
2012-02-03 11:50:00,34.13,34.18,34.11,34.13,86100.0,31.1243,31.1699,31.106,31.1243,86100.0
2012-02-03 11:55:00,34.13,34.13,34.03,34.05,27000.0,31.1243,31.1243,31.0331,31.0513,27000.0
2012-02-03 12:00:00,34.05,34.2,34.05,34.2,79100.0,31.0513,31.1881,31.0513,31.1881,79100.0
2012-02-03 12:05:00,34.2,34.21,34.13,34.14,42800.0,31.1881,31.1972,31.1243,31.1334,42800.0
2012-02-03 12:10:00,34.14,34.15,34.11,34.14,18300.0,31.1334,31.1425,31.106,31.1334,18300.0
2012-02-03 12:15:00,34.14,34.14,34.11,34.14,20900.0,31.1334,31.1334,31.106,31.1334,20900.0
2012-02-03 12:20:00,34.14,34.19,34.11,34.19,25100.0,31.1334,31.179,31.106,31.179,25100.0
2012-02-03 12:25:00,34.19,34.21,34.14,34.17,37700.0,31.179,31.1972,31.1334,31.1607,37700.0
2012-02-03 12:30:00,34.17,34.19,34.16,34.18,21300.0,31.1607,31.179,31.1516,31.1699,21300.0
2012-02-03 12:35:00,34.19,34.21,34.18,34.2,17800.0,31.179,31.1972,31.1699,31.1881,17800.0
2012-02-03 12:40:00,34.21,34.25,34.2,34.23,23300.0,31.1972,31.2337,31.1881,31.2155,23300.0
2012-02-03 12:45:00,34.23,34.23,34.16,34.16,26400.0,31.2155,31.2155,31.1516,31.1516,26400.0
2012-02-03 12:50:00,34.15,34.16,34.12,34.13,24700.0,31.1425,31.1516,31.1152,31.1243,24700.0
2012-02-03 12:55:00,34.12,34.12,34.05,34.1,38000.0,31.1152,31.1152,31.0513,31.0969,38000.0
2012-02-03 13:00:00,34.1,34.12,34.07,34.1,13200.0,31.0969,31.1152,31.0696,31.0969,13200.0
2012-02-03 13:05:00,34.1,34.13,34.08,34.13,9300.0,31.0969,31.1243,31.0787,31.1243,9300.0
2012-02-03 13:10:00,34.13,34.13,34.01,34.01,38200.0,31.1243,31.1243,31.0148,31.0148,38200.0
2012-02-03 13:15:00,34.01,34.01,33.96,33.96,70500.0,31.0148,31.0148,30.9692,30.9692,70500.0
2012-02-03 13:20:00,33.96,33.97,33.96,33.97,8500.0,30.9692,30.9784,30.9692,30.9784,8500.0
2012-02-03 13:25:00,33.96,34.01,33.96,34.0,48900.0,30.9692,31.0148,30.9692,31.0057,48900.0
2012-02-03 13:30:00,34.0,34.01,33.93,33.96,39400.0,31.0057,31.0148,30.9419,30.9692,39400.0
2012-02-03 13:35:00,33.97,34.0,33.97,33.98,17600.0,30.9784,31.0057,30.9784,30.9875,17600.0
2012-02-03 13:40:00,33.98,34.0,33.97,33.99,17400.0,30.9875,31.0057,30.9784,30.9966,17400.0
2012-02-03 13:45:00,34.0,34.0,33.97,33.99,12300.0,31.0057,31.0057,30.9784,30.9966,12300.0
2012-02-03 13:50:00,33.99,33.99,33.95,33.95,7500.0,30.9966,30.9966,30.9601,30.9601,7500.0
2012-02-03 13:55:00,33.95,34.0,33.93,34.0,29800.0,30.9601,31.0057,30.9419,31.0057,29800.0
2012-02-03 14:00:00,34.01,34.05,34.0,34.01,90700.0,31.0148,31.0513,31.0057,31.0148,90700.0
2012-02-03 14:05:00,34.01,34.08,34.01,34.08,93400.0,31.0148,31.0787,31.0148,31.0787,93400.0
2012-02-03 14:10:00,34.07,34.19,34.07,34.17,30400.0,31.0696,31.179,31.0696,31.1607,30400.0
2012-02-03 14:15:00,34.17,34.22,34.17,34.22,37600.0,31.1607,31.2063,31.1607,31.2063,37600.0
2012-02-03 14:20:00,34.22,34.25,34.21,34.25,35900.0,31.2063,31.2337,31.1972,31.2337,35900.0
2012-02-03 14:25:00,34.25,34.25,34.23,34.23,7400.0,31.2337,31.2337,31.2155,31.2155,7400.0
2012-02-03 14:30:00,34.23,34.23,34.19,34.2,12100.0,31.2155,31.2155,31.179,31.1881,12100.0
2012-02-03 14:35:00,34.21,34.21,34.18,34.18,12100.0,31.1972,31.1972,31.1699,31.1699,12100.0
2012-02-03 14:40:00,34.18,34.22,34.16,34.22,31000.0,31.1699,31.2063,31.1516,31.2063,31000.0
2012-02-03 14:45:00,34.22,34.23,34.21,34.23,8900.0,31.2063,31.2155,31.1972,31.2155,8900.0
2012-02-03 14:50:00,34.23,34.23,34.2,34.21,22700.0,31.2155,31.2155,31.1881,31.1972,22700.0
2012-02-03 14:55:00,34.2,34.21,34.15,34.17,37800.0,31.1881,31.1972,31.1425,31.1607,37800.0
2012-02-03 15:00:00,34.17,34.18,34.15,34.16,15200.0,31.1607,31.1699,31.1425,31.1516,15200.0
2012-02-03 15:05:00,34.16,34.17,34.13,34.14,22400.0,31.1516,31.1607,31.1243,31.1334,22400.0
2012-02-03 15:10:00,34.12,34.17,34.11,34.16,42300.0,31.1152,31.1607,31.106,31.1516,42300.0
2012-02-03 15:15:00,34.15,34.17,34.14,34.14,20900.0,31.1425,31.1607,31.1334,31.1334,20900.0
2012-02-03 15:20:00,34.14,34.15,34.1,34.13,21800.0,31.1334,31.1425,31.0969,31.1243,21800.0
2012-02-03 15:25:00,34.13,34.21,34.12,34.21,24700.0,31.1243,31.1972,31.1152,31.1972,24700.0
2012-02-03 15:30:00,34.21,34.22,34.14,34.16,123000.0,31.1972,31.2063,31.1334,31.1516,123000.0
2012-02-03 15:35:00,34.15,34.19,34.15,34.17,50400.0,31.1425,31.179,31.1425,31.1607,50400.0
2012-02-03 15:40:00,34.17,34.17,34.06,34.07,86700.0,31.1607,31.1607,31.0604,31.0696,86700.0
2012-02-03 15:45:00,34.07,34.24,34.06,34.24,111100.0,31.0696,31.2246,31.0604,31.2246,111100.0
2012-02-03 15:50:00,34.23,34.25,34.2,34.23,95400.0,31.2155,31.2337,31.1881,31.2155,95400.0
2012-02-03 15:55:00,34.22,34.25,34.17,34.22,162300.0,31.2063,31.2337,31.1607,31.2063,162300.0
2012-02-06 09:30:00,34.01,34.11,33.75,33.77,71400.0,31.0148,31.106,30.7777,30.796,71400.0
2012-02-06 09:35:00,33.79,33.98,33.77,33.9,30600.0,30.8142,30.9875,30.796,30.9145,30600.0
2012-02-06 09:40:00,33.89,33.9,33.74,33.75,28800.0,30.9054,30.9145,30.7686,30.7777,28800.0
2012-02-06 09:45:00,33.75,33.88,33.73,33.82,67700.0,30.7777,30.8963,30.7595,30.8416,67700.0
2012-02-06 09:50:00,33.83,33.93,33.83,33.89,70100.0,30.8507,30.9419,30.8507,30.9054,70100.0
2012-02-06 09:55:00,33.89,33.89,33.77,33.78,27300.0,30.9054,30.9054,30.796,30.8051,27300.0
2012-02-06 10:00:00,33.78,33.8,33.75,33.78,38500.0,30.8051,30.8233,30.7777,30.8051,38500.0
2012-02-06 10:05:00,33.77,33.83,33.77,33.77,23500.0,30.796,30.8507,30.796,30.796,23500.0
2012-02-06 10:10:00,33.78,33.8,33.71,33.72,28200.0,30.8051,30.8233,30.7413,30.7504,28200.0
2012-02-06 10:15:00,33.72,33.78,33.7,33.71,43500.0,30.7504,30.8051,30.7321,30.7413,43500.0
2012-02-06 10:20:00,33.71,33.72,33.62,33.7,200600.0,30.7413,30.7504,30.6592,30.7321,200600.0
2012-02-06 10:25:00,33.69,33.76,33.67,33.75,14900.0,30.723,30.7869,30.7048,30.7777,14900.0
2012-02-06 10:30:00,33.74,33.77,33.73,33.75,28800.0,30.7686,30.796,30.7595,30.7777,28800.0
2012-02-06 10:35:00,33.74,33.76,33.72,33.75,28000.0,30.7686,30.7869,30.7504,30.7777,28000.0
2012-02-06 10:40:00,33.74,33.75,33.7,33.73,39800.0,30.7686,30.7777,30.7321,30.7595,39800.0
2012-02-06 10:45:00,33.72,33.73,33.69,33.7,84100.0,30.7504,30.7595,30.723,30.7321,84100.0
2012-02-06 10:50:00,33.71,33.74,33.7,33.71,72000.0,30.7413,30.7686,30.7321,30.7413,72000.0
2012-02-06 10:55:00,33.72,33.73,33.65,33.73,110700.0,30.7504,30.7595,30.6865,30.7595,110700.0
2012-02-06 11:00:00,33.73,33.8,33.72,33.78,45100.0,30.7595,30.8233,30.7504,30.8051,45100.0
2012-02-06 11:05:00,33.79,33.8,33.7,33.71,51600.0,30.8142,30.8233,30.7321,30.7413,51600.0
2012-02-06 11:10:00,33.7,33.71,33.65,33.65,28700.0,30.7321,30.7413,30.6865,30.6865,28700.0
2012-02-06 11:15:00,33.65,33.69,33.63,33.67,18300.0,30.6865,30.723,30.6683,30.7048,18300.0
2012-02-06 11:20:00,33.67,33.67,33.61,33.63,14100.0,30.7048,30.7048,30.6501,30.6683,14100.0
2012-02-06 11:25:00,33.63,33.66,33.6,33.63,29700.0,30.6683,30.6957,30.6409,30.6683,29700.0
2012-02-06 11:30:00,33.62,33.68,33.6,33.68,76100.0,30.6592,30.7139,30.6409,30.7139,76100.0
2012-02-06 11:35:00,33.68,33.68,33.63,33.66,10800.0,30.7139,30.7139,30.6683,30.6957,10800.0
2012-02-06 11:40:00,33.65,33.66,33.62,33.64,28000.0,30.6865,30.6957,30.6592,30.6774,28000.0
2012-02-06 11:45:00,33.64,33.7,33.64,33.7,16900.0,30.6774,30.7321,30.6774,30.7321,16900.0
2012-02-06 11:50:00,33.7,33.7,33.65,33.68,17700.0,30.7321,30.7321,30.6865,30.7139,17700.0
2012-02-06 11:55:00,33.68,33.68,33.62,33.67,21100.0,30.7139,30.7139,30.6592,30.7048,21100.0
2012-02-06 12:00:00,33.67,33.7,33.66,33.69,24000.0,30.7048,30.7321,30.6957,30.723,24000.0
2012-02-06 12:05:00,33.69,33.7,33.66,33.68,5400.0,30.723,30.7321,30.6957,30.7139,5400.0
2012-02-06 12:10:00,33.69,33.71,33.66,33.68,18400.0,30.723,30.7413,30.6957,30.7139,18400.0
2012-02-06 12:15:00,33.67,33.71,33.67,33.69,24600.0,30.7048,30.7413,30.7048,30.723,24600.0
2012-02-06 12:20:00,33.7,33.72,33.69,33.69,7300.0,30.7321,30.7504,30.723,30.723,7300.0
2012-02-06 12:25:00,33.69,33.71,33.67,33.67,8600.0,30.723,30.7413,30.7048,30.7048,8600.0
2012-02-06 12:30:00,33.68,33.72,33.66,33.7,34500.0,30.7139,30.7504,30.6957,30.7321,34500.0
2012-02-06 12:35:00,33.7,33.72,33.68,33.7,16600.0,30.7321,30.7504,30.7139,30.7321,16600.0
2012-02-06 12:40:00,33.71,33.72,33.68,33.7,27900.0,30.7413,30.7504,30.7139,30.7321,27900.0
2012-02-06 12:45:00,33.7,33.72,33.69,33.71,28600.0,30.7321,30.7504,30.723,30.7413,28600.0
2012-02-06 12:50:00,33.72,33.74,33.7,33.71,95100.0,30.7504,30.7686,30.7321,30.7413,95100.0
2012-02-06 12:55:00,33.71,33.71,33.66,33.7,21300.0,30.7413,30.7413,30.6957,30.7321,21300.0
2012-02-06 13:00:00,33.7,33.74,33.69,33.73,21400.0,30.7321,30.7686,30.723,30.7595,21400.0
2012-02-06 13:05:00,33.72,33.75,33.7,33.75,45400.0,30.7504,30.7777,30.7321,30.7777,45400.0
2012-02-06 13:10:00,33.75,33.75,33.73,33.74,28500.0,30.7777,30.7777,30.7595,30.7686,28500.0
2012-02-06 13:15:00,33.73,33.74,33.71,33.72,16400.0,30.7595,30.7686,30.7413,30.7504,16400.0
2012-02-06 13:20:00,33.72,33.74,33.67,33.67,26900.0,30.7504,30.7686,30.7048,30.7048,26900.0
2012-02-06 13:25:00,33.68,33.75,33.67,33.74,60100.0,30.7139,30.7777,30.7048,30.7686,60100.0
2012-02-06 13:30:00,33.74,33.76,33.72,33.74,42100.0,30.7686,30.7869,30.7504,30.7686,42100.0
2012-02-06 13:35:00,33.74,33.8,33.7,33.71,122700.0,30.7686,30.8233,30.7321,30.7413,122700.0
2012-02-06 13:40:00,33.7,33.7,33.65,33.66,10800.0,30.7321,30.7321,30.6865,30.6957,10800.0
2012-02-06 13:45:00,33.65,33.65,33.56,33.56,52200.0,30.6865,30.6865,30.6045,30.6045,52200.0
2012-02-06 13:50:00,33.56,33.58,33.51,33.58,34600.0,30.6045,30.6227,30.5589,30.6227,34600.0
2012-02-06 13:55:00,33.58,33.64,33.58,33.64,27000.0,30.6227,30.6774,30.6227,30.6774,27000.0
2012-02-06 14:00:00,33.64,33.72,33.63,33.72,24800.0,30.6774,30.7504,30.6683,30.7504,24800.0
2012-02-06 14:05:00,33.71,33.72,33.66,33.68,18700.0,30.7413,30.7504,30.6957,30.7139,18700.0
2012-02-06 14:10:00,33.67,33.69,33.67,33.67,25500.0,30.7048,30.723,30.7048,30.7048,25500.0
2012-02-06 14:15:00,33.68,33.68,33.59,33.6,51700.0,30.7139,30.7139,30.6318,30.6409,51700.0
2012-02-06 14:20:00,33.59,33.6,33.55,33.57,33900.0,30.6318,30.6409,30.5953,30.6136,33900.0
2012-02-06 14:25:00,33.56,33.57,33.51,33.52,22800.0,30.6045,30.6136,30.5589,30.568,22800.0
2012-02-06 14:30:00,33.51,33.56,33.5,33.55,28400.0,30.5589,30.6045,30.5498,30.5953,28400.0
2012-02-06 14:35:00,33.55,33.55,33.51,33.51,34800.0,30.5953,30.5953,30.5589,30.5589,34800.0
2012-02-06 14:40:00,33.51,33.52,33.5,33.5,26900.0,30.5589,30.568,30.5498,30.5498,26900.0
2012-02-06 14:45:00,33.51,33.53,33.49,33.51,36700.0,30.5589,30.5771,30.5406,30.5589,36700.0
2012-02-06 14:50:00,33.51,33.53,33.49,33.53,25600.0,30.5589,30.5771,30.5406,30.5771,25600.0
2012-02-06 14:55:00,33.53,33.54,33.5,33.51,31600.0,30.5771,30.5862,30.5498,30.5589,31600.0
2012-02-06 15:00:00,33.5,33.55,33.5,33.52,29200.0,30.5498,30.5953,30.5498,30.568,29200.0
2012-02-06 15:05:00,33.53,33.55,33.44,33.47,71300.0,30.5771,30.5953,30.495,30.5224,71300.0
2012-02-06 15:10:00,33.47,33.48,33.43,33.45,27000.0,30.5224,30.5315,30.4859,30.5042,27000.0
2012-02-06 15:15:00,33.46,33.51,33.45,33.5,40700.0,30.5133,30.5589,30.5042,30.5498,40700.0
2012-02-06 15:20:00,33.51,33.52,33.48,33.5,16300.0,30.5589,30.568,30.5315,30.5498,16300.0
2012-02-06 15:25:00,33.5,33.51,33.46,33.46,27600.0,30.5498,30.5589,30.5133,30.5133,27600.0
2012-02-06 15:30:00,33.46,33.5,33.42,33.48,65800.0,30.5133,30.5498,30.4768,30.5315,65800.0
2012-02-06 15:35:00,33.48,33.52,33.46,33.51,60000.0,30.5315,30.568,30.5133,30.5589,60000.0
2012-02-06 15:40:00,33.51,33.55,33.51,33.54,70800.0,30.5589,30.5953,30.5589,30.5862,70800.0
2012-02-06 15:45:00,33.53,33.55,33.49,33.52,81700.0,30.5771,30.5953,30.5406,30.568,81700.0
2012-02-06 15:50:00,33.52,33.58,33.52,33.55,124300.0,30.568,30.6227,30.568,30.5953,124300.0
2012-02-06 15:55:00,33.54,33.6,33.53,33.57,121200.0,30.5862,30.6409,30.5771,30.6136,121200.0
2012-02-07 09:30:00,33.36,33.55,33.13,33.15,71100.0,30.4221,30.5953,30.2123,30.2306,71100.0
2012-02-07 09:35:00,33.19,33.41,33.19,33.33,44900.0,30.2671,30.4677,30.2671,30.3947,44900.0
2012-02-07 09:40:00,33.33,33.53,33.33,33.52,49600.0,30.3947,30.5771,30.3947,30.568,49600.0
2012-02-07 09:45:00,33.53,33.54,33.38,33.46,29400.0,30.5771,30.5862,30.4403,30.5133,29400.0
2012-02-07 09:50:00,33.46,33.51,33.37,33.42,18600.0,30.5133,30.5589,30.4312,30.4768,18600.0
2012-02-07 09:55:00,33.41,33.43,33.35,33.43,17200.0,30.4677,30.4859,30.413,30.4859,17200.0
2012-02-07 10:00:00,33.43,33.44,33.25,33.25,43100.0,30.4859,30.495,30.3218,30.3218,43100.0
2012-02-07 10:05:00,33.25,33.28,33.22,33.25,18200.0,30.3218,30.3491,30.2944,30.3218,18200.0
2012-02-07 10:10:00,33.25,33.34,33.21,33.33,11800.0,30.3218,30.4038,30.2853,30.3947,11800.0
2012-02-07 10:15:00,33.32,33.36,33.31,33.35,9500.0,30.3856,30.4221,30.3765,30.413,9500.0
2012-02-07 10:20:00,33.34,33.38,33.33,33.38,10800.0,30.4038,30.4403,30.3947,30.4403,10800.0
2012-02-07 10:25:00,33.38,33.38,33.31,33.32,41300.0,30.4403,30.4403,30.3765,30.3856,41300.0
2012-02-07 10:30:00,33.32,33.34,33.28,33.3,84200.0,30.3856,30.4038,30.3491,30.3674,84200.0
2012-02-07 10:35:00,33.31,33.37,33.29,33.3,39800.0,30.3765,30.4312,30.3582,30.3674,39800.0
2012-02-07 10:40:00,33.3,33.38,33.29,33.35,22800.0,30.3674,30.4403,30.3582,30.413,22800.0
2012-02-07 10:45:00,33.36,33.4,33.35,33.39,14800.0,30.4221,30.4586,30.413,30.4494,14800.0
2012-02-07 10:50:00,33.39,33.41,33.38,33.38,28900.0,30.4494,30.4677,30.4403,30.4403,28900.0
2012-02-07 10:55:00,33.38,33.51,33.38,33.5,47300.0,30.4403,30.5589,30.4403,30.5498,47300.0
2012-02-07 11:00:00,33.5,33.56,33.49,33.55,33200.0,30.5498,30.6045,30.5406,30.5953,33200.0
2012-02-07 11:05:00,33.56,33.64,33.54,33.63,28700.0,30.6045,30.6774,30.5862,30.6683,28700.0
2012-02-07 11:10:00,33.64,33.68,33.6,33.63,68000.0,30.6774,30.7139,30.6409,30.6683,68000.0
2012-02-07 11:15:00,33.62,33.62,33.57,33.57,24600.0,30.6592,30.6592,30.6136,30.6136,24600.0
2012-02-07 11:20:00,33.57,33.65,33.55,33.65,29100.0,30.6136,30.6865,30.5953,30.6865,29100.0
2012-02-07 11:25:00,33.65,33.69,33.64,33.69,15900.0,30.6865,30.723,30.6774,30.723,15900.0
2012-02-07 11:30:00,33.68,33.69,33.61,33.64,43400.0,30.7139,30.723,30.6501,30.6774,43400.0
2012-02-07 11:35:00,33.65,33.67,33.61,33.64,41300.0,30.6865,30.7048,30.6501,30.6774,41300.0
2012-02-07 11:40:00,33.64,33.65,33.58,33.62,42800.0,30.6774,30.6865,30.6227,30.6592,42800.0
2012-02-07 11:45:00,33.62,33.68,33.58,33.65,62700.0,30.6592,30.7139,30.6227,30.6865,62700.0
2012-02-07 11:50:00,33.66,33.69,33.63,33.67,37500.0,30.6957,30.723,30.6683,30.7048,37500.0
2012-02-07 11:55:00,33.67,33.7,33.65,33.69,11700.0,30.7048,30.7321,30.6865,30.723,11700.0
2012-02-07 12:00:00,33.68,33.78,33.68,33.77,63000.0,30.7139,30.8051,30.7139,30.796,63000.0
2012-02-07 12:05:00,33.77,33.81,33.74,33.76,62600.0,30.796,30.8325,30.7686,30.7869,62600.0
2012-02-07 12:10:00,33.77,33.8,33.77,33.79,9800.0,30.796,30.8233,30.796,30.8142,9800.0
2012-02-07 12:15:00,33.78,33.84,33.76,33.82,111000.0,30.8051,30.8598,30.7869,30.8416,111000.0
2012-02-07 12:20:00,33.82,33.9,33.81,33.86,62400.0,30.8416,30.9145,30.8325,30.878,62400.0
2012-02-07 12:25:00,33.87,33.92,33.79,33.81,79500.0,30.8872,30.9328,30.8142,30.8325,79500.0
2012-02-07 12:30:00,33.81,33.82,33.78,33.82,17100.0,30.8325,30.8416,30.8051,30.8416,17100.0
2012-02-07 12:35:00,33.81,33.82,33.77,33.8,20800.0,30.8325,30.8416,30.796,30.8233,20800.0
2012-02-07 12:40:00,33.8,33.81,33.73,33.78,38700.0,30.8233,30.8325,30.7595,30.8051,38700.0
2012-02-07 12:45:00,33.78,33.78,33.74,33.75,20900.0,30.8051,30.8051,30.7686,30.7777,20900.0
2012-02-07 12:50:00,33.74,33.76,33.73,33.73,13300.0,30.7686,30.7869,30.7595,30.7595,13300.0
2012-02-07 12:55:00,33.73,33.75,33.72,33.73,10300.0,30.7595,30.7777,30.7504,30.7595,10300.0
2012-02-07 13:00:00,33.74,33.75,33.72,33.73,9700.0,30.7686,30.7777,30.7504,30.7595,9700.0
2012-02-07 13:05:00,33.74,33.8,33.73,33.78,33000.0,30.7686,30.8233,30.7595,30.8051,33000.0
2012-02-07 13:10:00,33.77,33.78,33.77,33.78,19300.0,30.796,30.8051,30.796,30.8051,19300.0
2012-02-07 13:15:00,33.77,33.8,33.76,33.78,50500.0,30.796,30.8233,30.7869,30.8051,50500.0
2012-02-07 13:20:00,33.77,33.8,33.75,33.8,31500.0,30.796,30.8233,30.7777,30.8233,31500.0
2012-02-07 13:25:00,33.8,33.86,33.8,33.86,20000.0,30.8233,30.878,30.8233,30.878,20000.0
2012-02-07 13:30:00,33.86,33.91,33.81,33.86,77800.0,30.878,30.9236,30.8325,30.878,77800.0
2012-02-07 13:35:00,33.86,33.92,33.85,33.92,19300.0,30.878,30.9328,30.8689,30.9328,19300.0
2012-02-07 13:40:00,33.92,33.95,33.9,33.94,22200.0,30.9328,30.9601,30.9145,30.951,22200.0
2012-02-07 13:45:00,33.93,33.96,33.91,33.96,19800.0,30.9419,30.9692,30.9236,30.9692,19800.0
2012-02-07 13:50:00,33.95,34.0,33.94,33.98,28800.0,30.9601,31.0057,30.951,30.9875,28800.0
2012-02-07 13:55:00,33.97,33.98,33.93,33.94,19800.0,30.9784,30.9875,30.9419,30.951,19800.0
2012-02-07 14:00:00,33.94,33.97,33.94,33.96,15500.0,30.951,30.9784,30.951,30.9692,15500.0
2012-02-07 14:05:00,33.95,33.95,33.92,33.92,17200.0,30.9601,30.9601,30.9328,30.9328,17200.0
2012-02-07 14:10:00,33.93,33.96,33.91,33.96,13000.0,30.9419,30.9692,30.9236,30.9692,13000.0
2012-02-07 14:15:00,33.96,34.02,33.94,34.02,54000.0,30.9692,31.024,30.951,31.024,54000.0
2012-02-07 14:20:00,34.01,34.07,34.0,34.05,69000.0,31.0148,31.0696,31.0057,31.0513,69000.0
2012-02-07 14:25:00,34.05,34.06,34.0,34.01,23600.0,31.0513,31.0604,31.0057,31.0148,23600.0
2012-02-07 14:30:00,34.01,34.07,34.01,34.06,63600.0,31.0148,31.0696,31.0148,31.0604,63600.0
2012-02-07 14:35:00,34.04,34.05,34.01,34.02,22300.0,31.0422,31.0513,31.0148,31.024,22300.0
2012-02-07 14:40:00,34.02,34.06,34.0,34.04,41200.0,31.024,31.0604,31.0057,31.0422,41200.0
2012-02-07 14:45:00,34.03,34.05,34.01,34.02,52500.0,31.0331,31.0513,31.0148,31.024,52500.0
2012-02-07 14:50:00,34.03,34.05,34.0,34.0,50400.0,31.0331,31.0513,31.0057,31.0057,50400.0
2012-02-07 14:55:00,33.99,34.04,33.93,33.93,44400.0,30.9966,31.0422,30.9419,30.9419,44400.0
2012-02-07 15:00:00,33.93,33.96,33.91,33.92,26600.0,30.9419,30.9692,30.9236,30.9328,26600.0
2012-02-07 15:05:00,33.91,33.97,33.91,33.94,42600.0,30.9236,30.9784,30.9236,30.951,42600.0
2012-02-07 15:10:00,33.94,33.95,33.91,33.91,34700.0,30.951,30.9601,30.9236,30.9236,34700.0
2012-02-07 15:15:00,33.92,33.94,33.89,33.9,73900.0,30.9328,30.951,30.9054,30.9145,73900.0
2012-02-07 15:20:00,33.91,33.93,33.89,33.9,109100.0,30.9236,30.9419,30.9054,30.9145,109100.0
2012-02-07 15:25:00,33.9,33.96,33.89,33.95,40300.0,30.9145,30.9692,30.9054,30.9601,40300.0
2012-02-07 15:30:00,33.95,34.02,33.91,34.02,49800.0,30.9601,31.024,30.9236,31.024,49800.0
2012-02-07 15:35:00,34.01,34.03,33.99,34.0,82500.0,31.0148,31.0331,30.9966,31.0057,82500.0
2012-02-07 15:40:00,34.0,34.04,33.99,34.01,96500.0,31.0057,31.0422,30.9966,31.0148,96500.0
2012-02-07 15:45:00,34.01,34.05,33.99,34.01,187400.0,31.0148,31.0513,30.9966,31.0148,187400.0
2012-02-07 15:50:00,34.01,34.04,33.99,34.04,138000.0,31.0148,31.0422,30.9966,31.0422,138000.0
2012-02-07 15:55:00,34.04,34.06,34.0,34.04,201300.0,31.0422,31.0604,31.0057,31.0422,201300.0
2012-02-08 09:30:00,33.75,34.12,33.5,33.89,103400.0,30.7777,31.1152,30.5498,30.9054,103400.0
2012-02-08 09:35:00,33.87,33.97,33.83,33.83,54900.0,30.8872,30.9784,30.8507,30.8507,54900.0
2012-02-08 09:40:00,33.83,33.87,33.64,33.66,61800.0,30.8507,30.8872,30.6774,30.6957,61800.0
2012-02-08 09:45:00,33.66,33.94,33.65,33.9,50400.0,30.6957,30.951,30.6865,30.9145,50400.0
2012-02-08 09:50:00,33.9,34.0,33.89,33.97,62300.0,30.9145,31.0057,30.9054,30.9784,62300.0
2012-02-08 09:55:00,33.97,34.0,33.92,33.92,61200.0,30.9784,31.0057,30.9328,30.9328,61200.0
2012-02-08 10:00:00,33.92,33.97,33.88,33.95,40700.0,30.9328,30.9784,30.8963,30.9601,40700.0
2012-02-08 10:05:00,33.96,33.96,33.89,33.9,31200.0,30.9692,30.9692,30.9054,30.9145,31200.0
2012-02-08 10:10:00,33.91,33.94,33.89,33.9,31900.0,30.9236,30.951,30.9054,30.9145,31900.0
2012-02-08 10:15:00,33.9,33.92,33.87,33.88,34200.0,30.9145,30.9328,30.8872,30.8963,34200.0
2012-02-08 10:20:00,33.88,33.88,33.79,33.8,31600.0,30.8963,30.8963,30.8142,30.8233,31600.0
2012-02-08 10:25:00,33.8,33.81,33.75,33.77,39700.0,30.8233,30.8325,30.7777,30.796,39700.0
2012-02-08 10:30:00,33.77,33.8,33.72,33.72,48400.0,30.796,30.8233,30.7504,30.7504,48400.0
2012-02-08 10:35:00,33.72,33.73,33.64,33.65,50100.0,30.7504,30.7595,30.6774,30.6865,50100.0
2012-02-08 10:40:00,33.65,33.65,33.57,33.6,44500.0,30.6865,30.6865,30.6136,30.6409,44500.0
2012-02-08 10:45:00,33.59,33.73,33.59,33.72,81700.0,30.6318,30.7595,30.6318,30.7504,81700.0
2012-02-08 10:50:00,33.72,33.72,33.7,33.7,20000.0,30.7504,30.7504,30.7321,30.7321,20000.0
2012-02-08 10:55:00,33.7,33.71,33.6,33.65,83100.0,30.7321,30.7413,30.6409,30.6865,83100.0
2012-02-08 11:00:00,33.65,33.69,33.56,33.56,39100.0,30.6865,30.723,30.6045,30.6045,39100.0
2012-02-08 11:05:00,33.55,33.57,33.53,33.56,63200.0,30.5953,30.6136,30.5771,30.6045,63200.0
2012-02-08 11:10:00,33.55,33.56,33.51,33.53,28300.0,30.5953,30.6045,30.5589,30.5771,28300.0
2012-02-08 11:15:00,33.52,33.59,33.51,33.53,69900.0,30.568,30.6318,30.5589,30.5771,69900.0
2012-02-08 11:20:00,33.53,33.53,33.45,33.45,58200.0,30.5771,30.5771,30.5042,30.5042,58200.0
2012-02-08 11:25:00,33.44,33.44,33.37,33.39,121900.0,30.495,30.495,30.4312,30.4494,121900.0
2012-02-08 11:30:00,33.39,33.48,33.38,33.46,110400.0,30.4494,30.5315,30.4403,30.5133,110400.0
2012-02-08 11:35:00,33.46,33.53,33.46,33.5,38500.0,30.5133,30.5771,30.5133,30.5498,38500.0
2012-02-08 11:40:00,33.5,33.5,33.42,33.43,40700.0,30.5498,30.5498,30.4768,30.4859,40700.0
2012-02-08 11:45:00,33.43,33.54,33.43,33.51,56300.0,30.4859,30.5862,30.4859,30.5589,56300.0
2012-02-08 11:50:00,33.5,33.54,33.46,33.54,45200.0,30.5498,30.5862,30.5133,30.5862,45200.0
2012-02-08 11:55:00,33.53,33.57,33.5,33.55,21800.0,30.5771,30.6136,30.5498,30.5953,21800.0
2012-02-08 12:00:00,33.55,33.63,33.55,33.63,91800.0,30.5953,30.6683,30.5953,30.6683,91800.0
2012-02-08 12:05:00,33.64,33.71,33.64,33.67,25000.0,30.6774,30.7413,30.6774,30.7048,25000.0
2012-02-08 12:10:00,33.66,33.68,33.65,33.67,12900.0,30.6957,30.7139,30.6865,30.7048,12900.0
2012-02-08 12:15:00,33.68,33.68,33.66,33.66,8800.0,30.7139,30.7139,30.6957,30.6957,8800.0
2012-02-08 12:20:00,33.67,33.69,33.66,33.68,26700.0,30.7048,30.723,30.6957,30.7139,26700.0
2012-02-08 12:25:00,33.68,33.69,33.64,33.64,19600.0,30.7139,30.723,30.6774,30.6774,19600.0
2012-02-08 12:30:00,33.63,33.68,33.6,33.64,42200.0,30.6683,30.7139,30.6409,30.6774,42200.0
2012-02-08 12:35:00,33.64,33.65,33.55,33.55,45300.0,30.6774,30.6865,30.5953,30.5953,45300.0
2012-02-08 12:40:00,33.56,33.56,33.53,33.54,42900.0,30.6045,30.6045,30.5771,30.5862,42900.0
2012-02-08 12:45:00,33.53,33.56,33.52,33.53,14200.0,30.5771,30.6045,30.568,30.5771,14200.0
2012-02-08 12:50:00,33.53,33.54,33.45,33.51,70000.0,30.5771,30.5862,30.5042,30.5589,70000.0
2012-02-08 12:55:00,33.52,33.57,33.52,33.56,50000.0,30.568,30.6136,30.568,30.6045,50000.0
2012-02-08 13:00:00,33.55,33.56,33.54,33.55,18300.0,30.5953,30.6045,30.5862,30.5953,18300.0
2012-02-08 13:05:00,33.55,33.56,33.54,33.56,44700.0,30.5953,30.6045,30.5862,30.6045,44700.0
2012-02-08 13:10:00,33.56,33.56,33.5,33.55,23200.0,30.6045,30.6045,30.5498,30.5953,23200.0
2012-02-08 13:15:00,33.56,33.6,33.54,33.6,23700.0,30.6045,30.6409,30.5862,30.6409,23700.0
2012-02-08 13:20:00,33.59,33.68,33.57,33.62,32700.0,30.6318,30.7139,30.6136,30.6592,32700.0
2012-02-08 13:25:00,33.63,33.72,33.6,33.7,150100.0,30.6683,30.7504,30.6409,30.7321,150100.0
2012-02-08 13:30:00,33.7,33.71,33.66,33.7,18100.0,30.7321,30.7413,30.6957,30.7321,18100.0
2012-02-08 13:35:00,33.7,33.77,33.7,33.77,26600.0,30.7321,30.796,30.7321,30.796,26600.0
2012-02-08 13:40:00,33.76,33.77,33.7,33.75,36200.0,30.7869,30.796,30.7321,30.7777,36200.0
2012-02-08 13:45:00,33.75,33.75,33.72,33.74,16200.0,30.7777,30.7777,30.7504,30.7686,16200.0
2012-02-08 13:50:00,33.75,33.78,33.74,33.75,30600.0,30.7777,30.8051,30.7686,30.7777,30600.0
2012-02-08 13:55:00,33.75,33.75,33.71,33.73,25700.0,30.7777,30.7777,30.7413,30.7595,25700.0
2012-02-08 14:00:00,33.73,33.76,33.72,33.72,37600.0,30.7595,30.7869,30.7504,30.7504,37600.0
2012-02-08 14:05:00,33.72,33.77,33.71,33.73,37700.0,30.7504,30.796,30.7413,30.7595,37700.0
2012-02-08 14:10:00,33.73,33.76,33.73,33.75,24900.0,30.7595,30.7869,30.7595,30.7777,24900.0
2012-02-08 14:15:00,33.76,33.77,33.74,33.74,38400.0,30.7869,30.796,30.7686,30.7686,38400.0
2012-02-08 14:20:00,33.75,33.75,33.68,33.74,84000.0,30.7777,30.7777,30.7139,30.7686,84000.0
2012-02-08 14:25:00,33.75,33.78,33.75,33.78,62000.0,30.7777,30.8051,30.7777,30.8051,62000.0
2012-02-08 14:30:00,33.78,33.79,33.76,33.77,22400.0,30.8051,30.8142,30.7869,30.796,22400.0
2012-02-08 14:35:00,33.77,33.78,33.74,33.76,27300.0,30.796,30.8051,30.7686,30.7869,27300.0
2012-02-08 14:40:00,33.76,33.8,33.75,33.77,21200.0,30.7869,30.8233,30.7777,30.796,21200.0
2012-02-08 14:45:00,33.76,33.82,33.75,33.8,50000.0,30.7869,30.8416,30.7777,30.8233,50000.0
2012-02-08 14:50:00,33.8,33.83,33.79,33.79,19800.0,30.8233,30.8507,30.8142,30.8142,19800.0
2012-02-08 14:55:00,33.78,33.81,33.75,33.81,92900.0,30.8051,30.8325,30.7777,30.8325,92900.0
2012-02-08 15:00:00,33.8,33.8,33.73,33.76,45200.0,30.8233,30.8233,30.7595,30.7869,45200.0
2012-02-08 15:05:00,33.75,33.79,33.72,33.75,46700.0,30.7777,30.8142,30.7504,30.7777,46700.0
2012-02-08 15:10:00,33.74,33.75,33.7,33.72,66200.0,30.7686,30.7777,30.7321,30.7504,66200.0
2012-02-08 15:15:00,33.71,33.74,33.68,33.71,42200.0,30.7413,30.7686,30.7139,30.7413,42200.0
2012-02-08 15:20:00,33.72,33.72,33.62,33.64,41900.0,30.7504,30.7504,30.6592,30.6774,41900.0
2012-02-08 15:25:00,33.63,33.69,33.63,33.68,75600.0,30.6683,30.723,30.6683,30.7139,75600.0
2012-02-08 15:30:00,33.68,33.7,33.67,33.69,54700.0,30.7139,30.7321,30.7048,30.723,54700.0
2012-02-08 15:35:00,33.7,33.71,33.69,33.71,92700.0,30.7321,30.7413,30.723,30.7413,92700.0
2012-02-08 15:40:00,33.7,33.72,33.7,33.71,68400.0,30.7321,30.7504,30.7321,30.7413,68400.0
2012-02-08 15:45:00,33.72,33.73,33.69,33.71,98700.0,30.7504,30.7595,30.723,30.7413,98700.0
2012-02-08 15:50:00,33.69,33.72,33.63,33.68,209100.0,30.723,30.7504,30.6683,30.7139,209100.0
2012-02-08 15:55:00,33.68,33.7,33.62,33.66,122400.0,30.7139,30.7321,30.6592,30.6957,122400.0
2012-02-09 09:30:00,33.42,33.42,32.24,32.36,237400.0,30.4768,30.4768,29.4007,29.5101,237400.0
2012-02-09 09:35:00,32.37,32.94,32.37,32.87,230000.0,29.5193,30.0391,29.5193,29.9752,230000.0
2012-02-09 09:40:00,32.87,32.93,32.69,32.9,233900.0,29.9752,30.03,29.8111,30.0026,233900.0
2012-02-09 09:45:00,32.9,32.9,32.8,32.86,189000.0,30.0026,30.0026,29.9114,29.9661,189000.0
2012-02-09 09:50:00,32.86,32.9,32.72,32.81,165500.0,29.9661,30.0026,29.8384,29.9205,165500.0
2012-02-09 09:55:00,32.81,32.88,32.8,32.83,86600.0,29.9205,29.9844,29.9114,29.9388,86600.0
2012-02-09 10:00:00,32.83,32.85,32.71,32.78,292900.0,29.9388,29.957,29.8293,29.8932,292900.0
2012-02-09 10:05:00,32.78,32.93,32.78,32.91,213100.0,29.8932,30.03,29.8932,30.0117,213100.0
2012-02-09 10:10:00,32.9,32.94,32.84,32.87,81300.0,30.0026,30.0391,29.9479,29.9752,81300.0
2012-02-09 10:15:00,32.87,32.92,32.86,32.9,127000.0,29.9752,30.0208,29.9661,30.0026,127000.0
2012-02-09 10:20:00,32.9,32.92,32.86,32.88,151600.0,30.0026,30.0208,29.9661,29.9844,151600.0
2012-02-09 10:25:00,32.89,32.93,32.86,32.92,63400.0,29.9935,30.03,29.9661,30.0208,63400.0
2012-02-09 10:30:00,32.92,33.02,32.91,33.0,121100.0,30.0208,30.112,30.0117,30.0938,121100.0
2012-02-09 10:35:00,32.99,33.07,32.95,33.01,63200.0,30.0847,30.1576,30.0482,30.1029,63200.0
2012-02-09 10:40:00,33.02,33.14,33.01,33.13,46400.0,30.112,30.2215,30.1029,30.2123,46400.0
2012-02-09 10:45:00,33.13,33.16,33.03,33.03,52300.0,30.2123,30.2397,30.1211,30.1211,52300.0
2012-02-09 10:50:00,33.03,33.05,32.99,33.04,124400.0,30.1211,30.1394,30.0847,30.1303,124400.0
2012-02-09 10:55:00,33.04,33.15,33.02,33.04,83800.0,30.1303,30.2306,30.112,30.1303,83800.0
2012-02-09 11:00:00,33.04,33.07,33.01,33.03,26500.0,30.1303,30.1576,30.1029,30.1211,26500.0
2012-02-09 11:05:00,33.04,33.05,32.97,33.0,29900.0,30.1303,30.1394,30.0664,30.0938,29900.0
2012-02-09 11:10:00,33.0,33.06,32.97,33.03,164100.0,30.0938,30.1485,30.0664,30.1211,164100.0
2012-02-09 11:15:00,33.02,33.17,32.98,33.12,202800.0,30.112,30.2488,30.0755,30.2032,202800.0
2012-02-09 11:20:00,33.12,33.19,33.11,33.18,71500.0,30.2032,30.2671,30.1941,30.2579,71500.0
2012-02-09 11:25:00,33.18,33.24,33.17,33.23,54500.0,30.2579,30.3126,30.2488,30.3035,54500.0
2012-02-09 11:30:00,33.23,33.3,33.23,33.29,35500.0,30.3035,30.3674,30.3035,30.3582,35500.0
2012-02-09 11:35:00,33.29,33.36,33.28,33.3,98600.0,30.3582,30.4221,30.3491,30.3674,98600.0
2012-02-09 11:40:00,33.3,33.39,33.29,33.37,38500.0,30.3674,30.4494,30.3582,30.4312,38500.0
2012-02-09 11:45:00,33.38,33.5,33.37,33.49,59100.0,30.4403,30.5498,30.4312,30.5406,59100.0
2012-02-09 11:50:00,33.49,33.65,33.49,33.62,77400.0,30.5406,30.6865,30.5406,30.6592,77400.0
2012-02-09 11:55:00,33.61,33.62,33.56,33.6,94600.0,30.6501,30.6592,30.6045,30.6409,94600.0
2012-02-09 12:00:00,33.59,33.73,33.59,33.73,59500.0,30.6318,30.7595,30.6318,30.7595,59500.0
2012-02-09 12:05:00,33.72,33.96,33.72,33.94,194000.0,30.7504,30.9692,30.7504,30.951,194000.0
2012-02-09 12:10:00,33.93,34.05,33.74,33.98,154100.0,30.9419,31.0513,30.7686,30.9875,154100.0
2012-02-09 12:15:00,33.99,34.02,33.92,33.96,90200.0,30.9966,31.024,30.9328,30.9692,90200.0
2012-02-09 12:20:00,33.95,33.99,33.92,33.94,146500.0,30.9601,30.9966,30.9328,30.951,146500.0
2012-02-09 12:25:00,33.95,33.95,33.8,33.81,91200.0,30.9601,30.9601,30.8233,30.8325,91200.0
2012-02-09 12:30:00,33.82,33.82,33.8,33.8,21600.0,30.8416,30.8416,30.8233,30.8233,21600.0
2012-02-09 12:35:00,33.8,33.88,33.8,33.82,41400.0,30.8233,30.8963,30.8233,30.8416,41400.0
2012-02-09 12:40:00,33.81,33.9,33.81,33.89,36500.0,30.8325,30.9145,30.8325,30.9054,36500.0
2012-02-09 12:45:00,33.89,33.9,33.86,33.87,17900.0,30.9054,30.9145,30.878,30.8872,17900.0
2012-02-09 12:50:00,33.87,33.99,33.85,33.95,51900.0,30.8872,30.9966,30.8689,30.9601,51900.0
2012-02-09 12:55:00,33.94,33.94,33.86,33.9,19900.0,30.951,30.951,30.878,30.9145,19900.0
2012-02-09 13:00:00,33.9,33.92,33.84,33.85,52600.0,30.9145,30.9328,30.8598,30.8689,52600.0
2012-02-09 13:05:00,33.86,33.87,33.82,33.84,51800.0,30.878,30.8872,30.8416,30.8598,51800.0
2012-02-09 13:10:00,33.84,33.87,33.81,33.83,87800.0,30.8598,30.8872,30.8325,30.8507,87800.0
2012-02-09 13:15:00,33.84,33.85,33.8,33.84,44800.0,30.8598,30.8689,30.8233,30.8598,44800.0
2012-02-09 13:20:00,33.84,33.84,33.81,33.83,23800.0,30.8598,30.8598,30.8325,30.8507,23800.0
2012-02-09 13:25:00,33.83,33.86,33.82,33.84,45500.0,30.8507,30.878,30.8416,30.8598,45500.0
2012-02-09 13:30:00,33.85,33.86,33.83,33.84,85400.0,30.8689,30.878,30.8507,30.8598,85400.0
2012-02-09 13:35:00,33.84,33.85,33.82,33.82,21500.0,30.8598,30.8689,30.8416,30.8416,21500.0
2012-02-09 13:40:00,33.82,33.83,33.79,33.81,45900.0,30.8416,30.8507,30.8142,30.8325,45900.0
2012-02-09 13:45:00,33.8,33.82,33.79,33.8,63300.0,30.8233,30.8416,30.8142,30.8233,63300.0
2012-02-09 13:50:00,33.8,33.81,33.8,33.8,23400.0,30.8233,30.8325,30.8233,30.8233,23400.0
2012-02-09 13:55:00,33.8,33.97,33.8,33.97,84400.0,30.8233,30.9784,30.8233,30.9784,84400.0
2012-02-09 14:00:00,33.96,33.96,33.91,33.96,26600.0,30.9692,30.9692,30.9236,30.9692,26600.0
2012-02-09 14:05:00,33.95,33.96,33.89,33.91,57600.0,30.9601,30.9692,30.9054,30.9236,57600.0
2012-02-09 14:10:00,33.91,34.0,33.91,33.96,43900.0,30.9236,31.0057,30.9236,30.9692,43900.0
2012-02-09 14:15:00,33.97,34.05,33.96,33.97,46700.0,30.9784,31.0513,30.9692,30.9784,46700.0
2012-02-09 14:20:00,33.97,34.0,33.95,33.96,56100.0,30.9784,31.0057,30.9601,30.9692,56100.0
2012-02-09 14:25:00,33.97,34.05,33.97,34.02,49600.0,30.9784,31.0513,30.9784,31.024,49600.0
2012-02-09 14:30:00,34.02,34.08,34.02,34.08,31900.0,31.024,31.0787,31.024,31.0787,31900.0
2012-02-09 14:35:00,34.08,34.12,34.0,34.06,49900.0,31.0787,31.1152,31.0057,31.0604,49900.0
2012-02-09 14:40:00,34.07,34.08,34.03,34.07,33000.0,31.0696,31.0787,31.0331,31.0696,33000.0
2012-02-09 14:45:00,34.07,34.09,34.06,34.08,15600.0,31.0696,31.0878,31.0604,31.0787,15600.0
2012-02-09 14:50:00,34.07,34.09,34.03,34.04,40600.0,31.0696,31.0878,31.0331,31.0422,40600.0
2012-02-09 14:55:00,34.04,34.05,34.03,34.04,34200.0,31.0422,31.0513,31.0331,31.0422,34200.0
2012-02-09 15:00:00,34.03,34.05,33.96,34.04,56800.0,31.0331,31.0513,30.9692,31.0422,56800.0
2012-02-09 15:05:00,34.04,34.08,33.99,34.0,117300.0,31.0422,31.0787,30.9966,31.0057,117300.0
2012-02-09 15:10:00,34.0,34.06,33.99,34.06,61800.0,31.0057,31.0604,30.9966,31.0604,61800.0
2012-02-09 15:15:00,34.05,34.09,34.03,34.03,103500.0,31.0513,31.0878,31.0331,31.0331,103500.0
2012-02-09 15:20:00,34.02,34.02,33.98,34.0,127000.0,31.024,31.024,30.9875,31.0057,127000.0
2012-02-09 15:25:00,34.0,34.06,33.99,34.02,110100.0,31.0057,31.0604,30.9966,31.024,110100.0
2012-02-09 15:30:00,34.02,34.08,33.94,33.97,156200.0,31.024,31.0787,30.951,30.9784,156200.0
2012-02-09 15:35:00,33.96,33.98,33.9,33.96,119000.0,30.9692,30.9875,30.9145,30.9692,119000.0
2012-02-09 15:40:00,33.97,34.05,33.96,34.04,152300.0,30.9784,31.0513,30.9692,31.0422,152300.0
2012-02-09 15:45:00,34.04,34.11,33.98,34.0,313300.0,31.0422,31.106,30.9875,31.0057,313300.0
2012-02-09 15:50:00,34.0,34.16,33.97,34.16,231000.0,31.0057,31.1516,30.9784,31.1516,231000.0
2012-02-09 15:55:00,34.16,34.23,34.0,34.16,306400.0,31.1516,31.2155,31.0057,31.1516,306400.0
2012-02-10 09:30:00,31.91,33.5,31.86,33.42,694500.0,29.0998,30.5498,29.0542,30.4768,694500.0
2012-02-10 09:35:00,33.43,33.67,33.06,33.09,477300.0,30.4859,30.7048,30.1485,30.1759,477300.0
2012-02-10 09:40:00,33.09,33.51,33.06,33.43,246000.0,30.1759,30.5589,30.1485,30.4859,246000.0
2012-02-10 09:45:00,33.43,33.46,33.08,33.22,224100.0,30.4859,30.5133,30.1667,30.2944,224100.0
2012-02-10 09:50:00,33.22,33.23,33.0,33.0,146500.0,30.2944,30.3035,30.0938,30.0938,146500.0
2012-02-10 09:55:00,33.0,33.11,33.0,33.04,145800.0,30.0938,30.1941,30.0938,30.1303,145800.0
2012-02-10 10:00:00,33.04,33.12,33.0,33.02,244900.0,30.1303,30.2032,30.0938,30.112,244900.0
2012-02-10 10:05:00,33.02,33.12,33.02,33.06,162700.0,30.112,30.2032,30.112,30.1485,162700.0
2012-02-10 10:10:00,33.06,33.21,33.0,33.14,129700.0,30.1485,30.2853,30.0938,30.2215,129700.0
2012-02-10 10:15:00,33.13,33.25,33.09,33.1,126300.0,30.2123,30.3218,30.1759,30.185,126300.0
2012-02-10 10:20:00,33.1,33.13,33.04,33.06,89000.0,30.185,30.2123,30.1303,30.1485,89000.0
2012-02-10 10:25:00,33.06,33.21,33.01,33.2,80600.0,30.1485,30.2853,30.1029,30.2762,80600.0
2012-02-10 10:30:00,33.2,33.32,33.17,33.25,176100.0,30.2762,30.3856,30.2488,30.3218,176100.0
2012-02-10 10:35:00,33.24,33.27,33.19,33.26,67000.0,30.3126,30.34,30.2671,30.3309,67000.0
2012-02-10 10:40:00,33.26,33.37,33.25,33.35,82900.0,30.3309,30.4312,30.3218,30.413,82900.0
2012-02-10 10:45:00,33.34,33.41,33.28,33.33,107800.0,30.4038,30.4677,30.3491,30.3947,107800.0
2012-02-10 10:50:00,33.33,33.33,33.21,33.3,54300.0,30.3947,30.3947,30.2853,30.3674,54300.0
2012-02-10 10:55:00,33.3,33.42,33.26,33.41,43500.0,30.3674,30.4768,30.3309,30.4677,43500.0
2012-02-10 11:00:00,33.41,33.51,33.37,33.4,164600.0,30.4677,30.5589,30.4312,30.4586,164600.0
2012-02-10 11:05:00,33.39,33.39,33.29,33.35,70700.0,30.4494,30.4494,30.3582,30.413,70700.0
2012-02-10 11:10:00,33.36,33.43,33.35,33.37,97200.0,30.4221,30.4859,30.413,30.4312,97200.0
2012-02-10 11:15:00,33.37,33.39,33.31,33.37,66800.0,30.4312,30.4494,30.3765,30.4312,66800.0
2012-02-10 11:20:00,33.36,33.38,33.3,33.35,91600.0,30.4221,30.4403,30.3674,30.413,91600.0
2012-02-10 11:25:00,33.33,33.36,33.0,33.03,210300.0,30.3947,30.4221,30.0938,30.1211,210300.0
2012-02-10 11:30:00,33.03,33.26,33.03,33.22,74800.0,30.1211,30.3309,30.1211,30.2944,74800.0
2012-02-10 11:35:00,33.22,33.25,33.15,33.18,26900.0,30.2944,30.3218,30.2306,30.2579,26900.0
2012-02-10 11:40:00,33.19,33.26,33.19,33.22,28300.0,30.2671,30.3309,30.2671,30.2944,28300.0
2012-02-10 11:45:00,33.22,33.3,33.2,33.28,28100.0,30.2944,30.3674,30.2762,30.3491,28100.0
2012-02-10 11:50:00,33.29,33.3,33.25,33.29,16800.0,30.3582,30.3674,30.3218,30.3582,16800.0
2012-02-10 11:55:00,33.3,33.3,33.22,33.25,18500.0,30.3674,30.3674,30.2944,30.3218,18500.0
2012-02-10 12:00:00,33.25,33.28,33.24,33.25,13100.0,30.3218,30.3491,30.3126,30.3218,13100.0
2012-02-10 12:05:00,33.25,33.28,33.19,33.23,23700.0,30.3218,30.3491,30.2671,30.3035,23700.0
2012-02-10 12:10:00,33.23,33.26,33.22,33.25,57300.0,30.3035,30.3309,30.2944,30.3218,57300.0
2012-02-10 12:15:00,33.25,33.26,33.22,33.24,62000.0,30.3218,30.3309,30.2944,30.3126,62000.0
2012-02-10 12:20:00,33.24,33.39,33.24,33.36,34500.0,30.3126,30.4494,30.3126,30.4221,34500.0
2012-02-10 12:25:00,33.36,33.49,33.36,33.49,24800.0,30.4221,30.5406,30.4221,30.5406,24800.0
2012-02-10 12:30:00,33.49,33.56,33.48,33.49,69900.0,30.5406,30.6045,30.5315,30.5406,69900.0
2012-02-10 12:35:00,33.49,33.5,33.41,33.42,44700.0,30.5406,30.5498,30.4677,30.4768,44700.0
2012-02-10 12:40:00,33.41,33.51,33.41,33.47,29500.0,30.4677,30.5589,30.4677,30.5224,29500.0
2012-02-10 12:45:00,33.47,33.5,33.46,33.49,14000.0,30.5224,30.5498,30.5133,30.5406,14000.0
2012-02-10 12:50:00,33.49,33.51,33.48,33.49,28800.0,30.5406,30.5589,30.5315,30.5406,28800.0
2012-02-10 12:55:00,33.49,33.51,33.48,33.5,24000.0,30.5406,30.5589,30.5315,30.5498,24000.0
2012-02-10 13:00:00,33.49,33.6,33.48,33.55,65300.0,30.5406,30.6409,30.5315,30.5953,65300.0
2012-02-10 13:05:00,33.54,33.62,33.5,33.52,64200.0,30.5862,30.6592,30.5498,30.568,64200.0
2012-02-10 13:10:00,33.51,33.54,33.44,33.51,73700.0,30.5589,30.5862,30.495,30.5589,73700.0
2012-02-10 13:15:00,33.51,33.51,33.43,33.44,22100.0,30.5589,30.5589,30.4859,30.495,22100.0
2012-02-10 13:20:00,33.44,33.48,33.38,33.48,27600.0,30.495,30.5315,30.4403,30.5315,27600.0
2012-02-10 13:25:00,33.48,33.52,33.47,33.51,19800.0,30.5315,30.568,30.5224,30.5589,19800.0
2012-02-10 13:30:00,33.5,33.5,33.44,33.44,10800.0,30.5498,30.5498,30.495,30.495,10800.0
2012-02-10 13:35:00,33.44,33.44,33.28,33.35,94600.0,30.495,30.495,30.3491,30.413,94600.0
2012-02-10 13:40:00,33.34,33.39,33.33,33.38,21800.0,30.4038,30.4494,30.3947,30.4403,21800.0
2012-02-10 13:45:00,33.37,33.37,33.3,33.34,18000.0,30.4312,30.4312,30.3674,30.4038,18000.0
2012-02-10 13:50:00,33.33,33.36,33.3,33.35,17900.0,30.3947,30.4221,30.3674,30.413,17900.0
2012-02-10 13:55:00,33.36,33.37,33.28,33.29,24500.0,30.4221,30.4312,30.3491,30.3582,24500.0
2012-02-10 14:00:00,33.28,33.4,33.28,33.38,46500.0,30.3491,30.4586,30.3491,30.4403,46500.0
2012-02-10 14:05:00,33.38,33.41,33.37,33.38,35300.0,30.4403,30.4677,30.4312,30.4403,35300.0
2012-02-10 14:10:00,33.38,33.39,33.35,33.36,25700.0,30.4403,30.4494,30.413,30.4221,25700.0
2012-02-10 14:15:00,33.36,33.36,33.32,33.34,31100.0,30.4221,30.4221,30.3856,30.4038,31100.0
2012-02-10 14:20:00,33.34,33.4,33.33,33.35,112300.0,30.4038,30.4586,30.3947,30.413,112300.0
2012-02-10 14:25:00,33.36,33.41,33.36,33.4,46100.0,30.4221,30.4677,30.4221,30.4586,46100.0
2012-02-10 14:30:00,33.4,33.44,33.36,33.42,63300.0,30.4586,30.495,30.4221,30.4768,63300.0
2012-02-10 14:35:00,33.42,33.43,33.35,33.38,88500.0,30.4768,30.4859,30.413,30.4403,88500.0
2012-02-10 14:40:00,33.38,33.39,33.34,33.35,72600.0,30.4403,30.4494,30.4038,30.413,72600.0
2012-02-10 14:45:00,33.35,33.36,33.3,33.34,66100.0,30.413,30.4221,30.3674,30.4038,66100.0
2012-02-10 14:50:00,33.34,33.41,33.34,33.4,49000.0,30.4038,30.4677,30.4038,30.4586,49000.0
2012-02-10 14:55:00,33.4,33.41,33.39,33.4,41100.0,30.4586,30.4677,30.4494,30.4586,41100.0
2012-02-10 15:00:00,33.4,33.4,33.39,33.39,128600.0,30.4586,30.4586,30.4494,30.4494,128600.0
2012-02-10 15:05:00,33.39,33.43,33.39,33.4,59100.0,30.4494,30.4859,30.4494,30.4586,59100.0
2012-02-10 15:10:00,33.4,33.47,33.39,33.47,58200.0,30.4586,30.5224,30.4494,30.5224,58200.0
2012-02-10 15:15:00,33.47,33.5,33.46,33.47,53900.0,30.5224,30.5498,30.5133,30.5224,53900.0
2012-02-10 15:20:00,33.47,33.47,33.4,33.4,44000.0,30.5224,30.5224,30.4586,30.4586,44000.0
2012-02-10 15:25:00,33.39,33.43,33.39,33.4,57600.0,30.4494,30.4859,30.4494,30.4586,57600.0
2012-02-10 15:30:00,33.4,33.41,33.38,33.39,104200.0,30.4586,30.4677,30.4403,30.4494,104200.0
2012-02-10 15:35:00,33.39,33.49,33.38,33.49,175800.0,30.4494,30.5406,30.4403,30.5406,175800.0
2012-02-10 15:40:00,33.5,33.55,33.48,33.49,110000.0,30.5498,30.5953,30.5315,30.5406,110000.0
2012-02-10 15:45:00,33.5,33.53,33.47,33.49,100400.0,30.5498,30.5771,30.5224,30.5406,100400.0
2012-02-10 15:50:00,33.49,33.51,33.44,33.46,126700.0,30.5406,30.5589,30.495,30.5133,126700.0
2012-02-10 15:55:00,33.47,33.54,33.46,33.53,135500.0,30.5224,30.5862,30.5133,30.5771,135500.0
2012-02-13 09:30:00,33.8,33.87,33.7,33.83,41200.0,30.8233,30.8872,30.7321,30.8507,41200.0
2012-02-13 09:35:00,33.89,34.14,33.89,34.04,41900.0,30.9054,31.1334,30.9054,31.0422,41900.0
2012-02-13 09:40:00,34.05,34.1,34.02,34.09,36400.0,31.0513,31.0969,31.024,31.0878,36400.0
2012-02-13 09:45:00,34.08,34.16,33.97,34.05,67700.0,31.0787,31.1516,30.9784,31.0513,67700.0
2012-02-13 09:50:00,34.04,34.05,33.98,34.03,23500.0,31.0422,31.0513,30.9875,31.0331,23500.0
2012-02-13 09:55:00,34.03,34.11,33.99,34.06,40200.0,31.0331,31.106,30.9966,31.0604,40200.0
2012-02-13 10:00:00,34.06,34.1,34.02,34.04,48200.0,31.0604,31.0969,31.024,31.0422,48200.0
2012-02-13 10:05:00,34.05,34.25,34.05,34.25,68800.0,31.0513,31.2337,31.0513,31.2337,68800.0
2012-02-13 10:10:00,34.24,34.35,34.24,34.34,41600.0,31.2246,31.3249,31.2246,31.3158,41600.0
2012-02-13 10:15:00,34.34,34.35,34.27,34.33,19400.0,31.3158,31.3249,31.2519,31.3067,19400.0
2012-02-13 10:20:00,34.33,34.34,34.26,34.26,35200.0,31.3067,31.3158,31.2428,31.2428,35200.0
2012-02-13 10:25:00,34.28,34.35,34.27,34.3,77400.0,31.2611,31.3249,31.2519,31.2793,77400.0
2012-02-13 10:30:00,34.31,34.33,34.09,34.12,60100.0,31.2884,31.3067,31.0878,31.1152,60100.0
2012-02-13 10:35:00,34.12,34.25,34.12,34.2,63200.0,31.1152,31.2337,31.1152,31.1881,63200.0
2012-02-13 10:40:00,34.21,34.25,34.14,34.16,99600.0,31.1972,31.2337,31.1334,31.1516,99600.0
2012-02-13 10:45:00,34.17,34.17,34.12,34.14,30000.0,31.1607,31.1607,31.1152,31.1334,30000.0
2012-02-13 10:50:00,34.15,34.18,34.12,34.17,29500.0,31.1425,31.1699,31.1152,31.1607,29500.0
2012-02-13 10:55:00,34.18,34.21,34.14,34.19,52700.0,31.1699,31.1972,31.1334,31.179,52700.0
2012-02-13 11:00:00,34.19,34.28,34.18,34.23,47100.0,31.179,31.2611,31.1699,31.2155,47100.0
2012-02-13 11:05:00,34.23,34.25,34.23,34.25,31600.0,31.2155,31.2337,31.2155,31.2337,31600.0
2012-02-13 11:10:00,34.25,34.27,34.23,34.25,41800.0,31.2337,31.2519,31.2155,31.2337,41800.0
2012-02-13 11:15:00,34.26,34.26,34.23,34.23,25500.0,31.2428,31.2428,31.2155,31.2155,25500.0
2012-02-13 11:20:00,34.23,34.25,34.19,34.24,20000.0,31.2155,31.2337,31.179,31.2246,20000.0
2012-02-13 11:25:00,34.24,34.25,34.22,34.24,19900.0,31.2246,31.2337,31.2063,31.2246,19900.0
2012-02-13 11:30:00,34.24,34.32,34.23,34.32,37600.0,31.2246,31.2975,31.2155,31.2975,37600.0
2012-02-13 11:35:00,34.32,34.32,34.25,34.25,44900.0,31.2975,31.2975,31.2337,31.2337,44900.0
2012-02-13 11:40:00,34.25,34.27,34.25,34.27,47600.0,31.2337,31.2519,31.2337,31.2519,47600.0
2012-02-13 11:45:00,34.27,34.33,34.23,34.3,57800.0,31.2519,31.3067,31.2155,31.2793,57800.0
2012-02-13 11:50:00,34.3,34.33,34.27,34.3,32500.0,31.2793,31.3067,31.2519,31.2793,32500.0
2012-02-13 11:55:00,34.29,34.29,34.26,34.27,36500.0,31.2702,31.2702,31.2428,31.2519,36500.0
2012-02-13 12:00:00,34.27,34.28,34.21,34.22,23300.0,31.2519,31.2611,31.1972,31.2063,23300.0
2012-02-13 12:05:00,34.2,34.2,34.12,34.12,48300.0,31.1881,31.1881,31.1152,31.1152,48300.0
2012-02-13 12:10:00,34.13,34.27,34.12,34.27,29800.0,31.1243,31.2519,31.1152,31.2519,29800.0
2012-02-13 12:15:00,34.28,34.33,34.27,34.27,33400.0,31.2611,31.3067,31.2519,31.2519,33400.0
2012-02-13 12:20:00,34.27,34.27,34.22,34.24,11600.0,31.2519,31.2519,31.2063,31.2246,11600.0
2012-02-13 12:25:00,34.24,34.24,34.21,34.21,25900.0,31.2246,31.2246,31.1972,31.1972,25900.0
2012-02-13 12:30:00,34.21,34.22,34.18,34.21,24300.0,31.1972,31.2063,31.1699,31.1972,24300.0
2012-02-13 12:35:00,34.21,34.24,34.12,34.13,35300.0,31.1972,31.2246,31.1152,31.1243,35300.0
2012-02-13 12:40:00,34.12,34.18,34.11,34.17,27000.0,31.1152,31.1699,31.106,31.1607,27000.0
2012-02-13 12:45:00,34.17,34.23,34.17,34.23,8300.0,31.1607,31.2155,31.1607,31.2155,8300.0
2012-02-13 12:50:00,34.22,34.25,34.22,34.23,16200.0,31.2063,31.2337,31.2063,31.2155,16200.0
2012-02-13 12:55:00,34.23,34.25,34.2,34.25,16300.0,31.2155,31.2337,31.1881,31.2337,16300.0
2012-02-13 13:00:00,34.25,34.27,34.24,34.27,13600.0,31.2337,31.2519,31.2246,31.2519,13600.0
2012-02-13 13:05:00,34.27,34.29,34.27,34.28,7800.0,31.2519,31.2702,31.2519,31.2611,7800.0
2012-02-13 13:10:00,34.29,34.29,34.26,34.26,6900.0,31.2702,31.2702,31.2428,31.2428,6900.0
2012-02-13 13:15:00,34.26,34.27,34.22,34.23,14800.0,31.2428,31.2519,31.2063,31.2155,14800.0
2012-02-13 13:20:00,34.23,34.26,34.22,34.25,25100.0,31.2155,31.2428,31.2063,31.2337,25100.0
2012-02-13 13:25:00,34.26,34.28,34.25,34.27,5400.0,31.2428,31.2611,31.2337,31.2519,5400.0
2012-02-13 13:30:00,34.27,34.29,34.25,34.29,9000.0,31.2519,31.2702,31.2337,31.2702,9000.0
2012-02-13 13:35:00,34.29,34.31,34.25,34.25,14400.0,31.2702,31.2884,31.2337,31.2337,14400.0
2012-02-13 13:40:00,34.26,34.29,34.26,34.29,6000.0,31.2428,31.2702,31.2428,31.2702,6000.0
2012-02-13 13:45:00,34.29,34.31,34.28,34.3,7800.0,31.2702,31.2884,31.2611,31.2793,7800.0
2012-02-13 13:50:00,34.3,34.3,34.24,34.27,32600.0,31.2793,31.2793,31.2246,31.2519,32600.0
2012-02-13 13:55:00,34.28,34.32,34.27,34.29,14300.0,31.2611,31.2975,31.2519,31.2702,14300.0
2012-02-13 14:00:00,34.3,34.32,34.29,34.32,14600.0,31.2793,31.2975,31.2702,31.2975,14600.0
2012-02-13 14:05:00,34.32,34.32,34.28,34.31,15700.0,31.2975,31.2975,31.2611,31.2884,15700.0
2012-02-13 14:10:00,34.31,34.32,34.29,34.31,11100.0,31.2884,31.2975,31.2702,31.2884,11100.0
2012-02-13 14:15:00,34.32,34.35,34.32,34.34,11000.0,31.2975,31.3249,31.2975,31.3158,11000.0
2012-02-13 14:20:00,34.35,34.35,34.31,34.31,15900.0,31.3249,31.3249,31.2884,31.2884,15900.0
2012-02-13 14:25:00,34.31,34.33,34.3,34.31,17500.0,31.2884,31.3067,31.2793,31.2884,17500.0
2012-02-13 14:30:00,34.31,34.33,34.3,34.31,32300.0,31.2884,31.3067,31.2793,31.2884,32300.0
2012-02-13 14:35:00,34.32,34.37,34.32,34.35,79100.0,31.2975,31.3431,31.2975,31.3249,79100.0
2012-02-13 14:40:00,34.36,34.44,34.36,34.44,31800.0,31.334,31.407,31.334,31.407,31800.0
2012-02-13 14:45:00,34.45,34.49,34.45,34.45,23000.0,31.4161,31.4526,31.4161,31.4161,23000.0
2012-02-13 14:50:00,34.46,34.46,34.44,34.44,10800.0,31.4252,31.4252,31.407,31.407,10800.0
2012-02-13 14:55:00,34.44,34.45,34.4,34.44,24100.0,31.407,31.4161,31.3705,31.407,24100.0
2012-02-13 15:00:00,34.44,34.47,34.43,34.43,19400.0,31.407,31.4343,31.3978,31.3978,19400.0
2012-02-13 15:05:00,34.43,34.43,34.41,34.43,16800.0,31.3978,31.3978,31.3796,31.3978,16800.0
2012-02-13 15:10:00,34.44,34.44,34.37,34.4,65000.0,31.407,31.407,31.3431,31.3705,65000.0
2012-02-13 15:15:00,34.4,34.41,34.4,34.41,21200.0,31.3705,31.3796,31.3705,31.3796,21200.0
2012-02-13 15:20:00,34.41,34.41,34.38,34.39,38300.0,31.3796,31.3796,31.3523,31.3614,38300.0
2012-02-13 15:25:00,34.39,34.4,34.38,34.39,19800.0,31.3614,31.3705,31.3523,31.3614,19800.0
2012-02-13 15:30:00,34.39,34.41,34.38,34.39,85700.0,31.3614,31.3796,31.3523,31.3614,85700.0
2012-02-13 15:35:00,34.4,34.45,34.39,34.45,120600.0,31.3705,31.4161,31.3614,31.4161,120600.0
2012-02-13 15:40:00,34.44,34.45,34.39,34.39,130500.0,31.407,31.4161,31.3614,31.3614,130500.0
2012-02-13 15:45:00,34.4,34.4,34.36,34.36,95300.0,31.3705,31.3705,31.334,31.334,95300.0
2012-02-13 15:50:00,34.37,34.4,34.33,34.39,240300.0,31.3431,31.3705,31.3067,31.3614,240300.0
2012-02-13 15:55:00,34.38,34.43,34.37,34.4,287300.0,31.3523,31.3978,31.3431,31.3705,287300.0
2012-02-14 09:30:00,34.36,34.66,34.24,34.59,50500.0,31.334,31.6076,31.2246,31.5438,50500.0
2012-02-14 09:35:00,34.59,34.73,34.46,34.46,51800.0,31.5438,31.6714,31.4252,31.4252,51800.0
2012-02-14 09:40:00,34.48,34.56,34.43,34.48,53200.0,31.4434,31.5164,31.3978,31.4434,53200.0
2012-02-14 09:45:00,34.49,34.7,34.48,34.66,53900.0,31.4526,31.6441,31.4434,31.6076,53900.0
2012-02-14 09:50:00,34.66,34.73,34.6,34.62,56400.0,31.6076,31.6714,31.5529,31.5711,56400.0
2012-02-14 09:55:00,34.61,34.73,34.57,34.68,22900.0,31.562,31.6714,31.5255,31.6258,22900.0
2012-02-14 10:00:00,34.68,34.75,34.53,34.58,66400.0,31.6258,31.6897,31.489,31.5346,66400.0
2012-02-14 10:05:00,34.57,34.61,34.32,34.33,109500.0,31.5255,31.562,31.2975,31.3067,109500.0
2012-02-14 10:10:00,34.32,34.37,34.27,34.33,55900.0,31.2975,31.3431,31.2519,31.3067,55900.0
2012-02-14 10:15:00,34.33,34.4,34.29,34.36,51500.0,31.3067,31.3705,31.2702,31.334,51500.0
2012-02-14 10:20:00,34.37,34.47,34.36,34.4,56700.0,31.3431,31.4343,31.334,31.3705,56700.0
2012-02-14 10:25:00,34.41,34.43,34.37,34.41,109600.0,31.3796,31.3978,31.3431,31.3796,109600.0
2012-02-14 10:30:00,34.41,34.41,34.32,34.4,41100.0,31.3796,31.3796,31.2975,31.3705,41100.0
2012-02-14 10:35:00,34.4,34.41,34.35,34.36,19300.0,31.3705,31.3796,31.3249,31.334,19300.0
2012-02-14 10:40:00,34.37,34.37,34.28,34.3,20300.0,31.3431,31.3431,31.2611,31.2793,20300.0
2012-02-14 10:45:00,34.3,34.33,34.22,34.23,33600.0,31.2793,31.3067,31.2063,31.2155,33600.0
2012-02-14 10:50:00,34.23,34.23,34.16,34.19,36100.0,31.2155,31.2155,31.1516,31.179,36100.0
2012-02-14 10:55:00,34.19,34.23,34.12,34.23,49700.0,31.179,31.2155,31.1152,31.2155,49700.0
2012-02-14 11:00:00,34.23,34.24,34.15,34.23,88800.0,31.2155,31.2246,31.1425,31.2155,88800.0
2012-02-14 11:05:00,34.23,34.23,34.19,34.2,26500.0,31.2155,31.2155,31.179,31.1881,26500.0
2012-02-14 11:10:00,34.2,34.26,34.19,34.24,74000.0,31.1881,31.2428,31.179,31.2246,74000.0
2012-02-14 11:15:00,34.25,34.28,34.24,34.26,22600.0,31.2337,31.2611,31.2246,31.2428,22600.0
2012-02-14 11:20:00,34.26,34.29,34.23,34.25,47600.0,31.2428,31.2702,31.2155,31.2337,47600.0
2012-02-14 11:25:00,34.25,34.3,34.23,34.29,21400.0,31.2337,31.2793,31.2155,31.2702,21400.0
2012-02-14 11:30:00,34.29,34.33,34.28,34.31,23900.0,31.2702,31.3067,31.2611,31.2884,23900.0
2012-02-14 11:35:00,34.3,34.32,34.3,34.31,3100.0,31.2793,31.2975,31.2793,31.2884,3100.0
2012-02-14 11:40:00,34.31,34.34,34.31,34.34,23300.0,31.2884,31.3158,31.2884,31.3158,23300.0
2012-02-14 11:45:00,34.34,34.36,34.33,34.33,17300.0,31.3158,31.334,31.3067,31.3067,17300.0
2012-02-14 11:50:00,34.34,34.38,34.31,34.31,13900.0,31.3158,31.3523,31.2884,31.2884,13900.0
2012-02-14 11:55:00,34.31,34.36,34.3,34.36,51100.0,31.2884,31.334,31.2793,31.334,51100.0
2012-02-14 12:00:00,34.36,34.36,34.33,34.35,12200.0,31.334,31.334,31.3067,31.3249,12200.0
2012-02-14 12:05:00,34.36,34.37,34.33,34.34,26000.0,31.334,31.3431,31.3067,31.3158,26000.0
2012-02-14 12:10:00,34.34,34.35,34.33,34.35,6300.0,31.3158,31.3249,31.3067,31.3249,6300.0
2012-02-14 12:15:00,34.34,34.34,34.26,34.29,28100.0,31.3158,31.3158,31.2428,31.2702,28100.0
2012-02-14 12:20:00,34.29,34.29,34.24,34.24,7100.0,31.2702,31.2702,31.2246,31.2246,7100.0
2012-02-14 12:25:00,34.23,34.23,34.21,34.23,5500.0,31.2155,31.2155,31.1972,31.2155,5500.0
2012-02-14 12:30:00,34.23,34.24,34.21,34.23,10700.0,31.2155,31.2246,31.1972,31.2155,10700.0
2012-02-14 12:35:00,34.23,34.27,34.22,34.24,38300.0,31.2155,31.2519,31.2063,31.2246,38300.0
2012-02-14 12:40:00,34.23,34.24,34.21,34.22,7200.0,31.2155,31.2246,31.1972,31.2063,7200.0
2012-02-14 12:45:00,34.22,34.26,34.2,34.25,17800.0,31.2063,31.2428,31.1881,31.2337,17800.0
2012-02-14 12:50:00,34.25,34.29,34.23,34.23,19200.0,31.2337,31.2702,31.2155,31.2155,19200.0
2012-02-14 12:55:00,34.23,34.26,34.19,34.22,30800.0,31.2155,31.2428,31.179,31.2063,30800.0
2012-02-14 13:00:00,34.22,34.23,34.16,34.23,17400.0,31.2063,31.2155,31.1516,31.2155,17400.0
2012-02-14 13:05:00,34.23,34.23,34.16,34.17,14700.0,31.2155,31.2155,31.1516,31.1607,14700.0
2012-02-14 13:10:00,34.17,34.18,34.1,34.14,43500.0,31.1607,31.1699,31.0969,31.1334,43500.0
2012-02-14 13:15:00,34.13,34.14,34.05,34.05,77600.0,31.1243,31.1334,31.0513,31.0513,77600.0
2012-02-14 13:20:00,34.05,34.05,34.02,34.02,19600.0,31.0513,31.0513,31.024,31.024,19600.0
2012-02-14 13:25:00,34.02,34.03,33.95,33.95,106700.0,31.024,31.0331,30.9601,30.9601,106700.0
2012-02-14 13:30:00,33.95,34.0,33.94,34.0,38000.0,30.9601,31.0057,30.951,31.0057,38000.0
2012-02-14 13:35:00,34.0,34.02,33.99,34.01,98200.0,31.0057,31.024,30.9966,31.0148,98200.0
2012-02-14 13:40:00,34.0,34.03,33.99,33.99,49300.0,31.0057,31.0331,30.9966,30.9966,49300.0
2012-02-14 13:45:00,34.0,34.01,33.97,33.99,14500.0,31.0057,31.0148,30.9784,30.9966,14500.0
2012-02-14 13:50:00,33.98,34.01,33.97,33.99,34800.0,30.9875,31.0148,30.9784,30.9966,34800.0
2012-02-14 13:55:00,33.99,34.03,33.98,34.03,8200.0,30.9966,31.0331,30.9875,31.0331,8200.0
2012-02-14 14:00:00,34.03,34.05,34.01,34.03,23200.0,31.0331,31.0513,31.0148,31.0331,23200.0
2012-02-14 14:05:00,34.02,34.03,33.98,34.0,42000.0,31.024,31.0331,30.9875,31.0057,42000.0
2012-02-14 14:10:00,34.0,34.0,33.98,33.99,46200.0,31.0057,31.0057,30.9875,30.9966,46200.0
2012-02-14 14:15:00,33.99,34.01,33.94,34.0,121200.0,30.9966,31.0148,30.951,31.0057,121200.0
2012-02-14 14:20:00,34.0,34.0,33.92,33.96,63100.0,31.0057,31.0057,30.9328,30.9692,63100.0
2012-02-14 14:25:00,33.97,34.0,33.96,33.97,9800.0,30.9784,31.0057,30.9692,30.9784,9800.0
2012-02-14 14:30:00,33.96,33.97,33.93,33.95,22500.0,30.9692,30.9784,30.9419,30.9601,22500.0
2012-02-14 14:35:00,33.94,33.99,33.91,33.99,68500.0,30.951,30.9966,30.9236,30.9966,68500.0
2012-02-14 14:40:00,33.98,33.99,33.93,33.94,24100.0,30.9875,30.9966,30.9419,30.951,24100.0
2012-02-14 14:45:00,33.94,33.96,33.79,33.83,77700.0,30.951,30.9692,30.8142,30.8507,77700.0
2012-02-14 14:50:00,33.84,33.92,33.82,33.92,25400.0,30.8598,30.9328,30.8416,30.9328,25400.0
2012-02-14 14:55:00,33.92,33.93,33.89,33.9,46600.0,30.9328,30.9419,30.9054,30.9145,46600.0
2012-02-14 15:00:00,33.9,33.91,33.89,33.89,69000.0,30.9145,30.9236,30.9054,30.9054,69000.0
2012-02-14 15:05:00,33.9,33.9,33.87,33.88,28200.0,30.9145,30.9145,30.8872,30.8963,28200.0
2012-02-14 15:10:00,33.88,33.91,33.87,33.88,25500.0,30.8963,30.9236,30.8872,30.8963,25500.0
2012-02-14 15:15:00,33.89,33.89,33.83,33.86,28100.0,30.9054,30.9054,30.8507,30.878,28100.0
2012-02-14 15:20:00,33.86,33.87,33.77,33.81,53600.0,30.878,30.8872,30.796,30.8325,53600.0
2012-02-14 15:25:00,33.8,33.84,33.75,33.75,182100.0,30.8233,30.8598,30.7777,30.7777,182100.0
2012-02-14 15:30:00,33.76,33.76,33.7,33.71,128300.0,30.7869,30.7869,30.7321,30.7413,128300.0
2012-02-14 15:35:00,33.71,33.86,33.7,33.85,81700.0,30.7413,30.878,30.7321,30.8689,81700.0
2012-02-14 15:40:00,33.85,33.91,33.84,33.88,95800.0,30.8689,30.9236,30.8598,30.8963,95800.0
2012-02-14 15:45:00,33.89,33.96,33.89,33.95,192100.0,30.9054,30.9692,30.9054,30.9601,192100.0
2012-02-14 15:50:00,33.94,33.98,33.87,33.91,147100.0,30.951,30.9875,30.8872,30.9236,147100.0
2012-02-14 15:55:00,33.92,33.94,33.88,33.93,139100.0,30.9328,30.951,30.8963,30.9419,139100.0
2012-02-15 09:30:00,33.86,34.07,33.78,34.05,76700.0,30.878,31.0696,30.8051,31.0513,76700.0
2012-02-15 09:35:00,34.06,34.06,33.71,33.73,42200.0,31.0604,31.0604,30.7413,30.7595,42200.0
2012-02-15 09:40:00,33.74,34.04,33.73,33.99,113000.0,30.7686,31.0422,30.7595,30.9966,113000.0
2012-02-15 09:45:00,33.98,34.06,33.9,34.04,70400.0,30.9875,31.0604,30.9145,31.0422,70400.0
2012-02-15 09:50:00,34.04,34.12,33.96,33.99,49900.0,31.0422,31.1152,30.9692,30.9966,49900.0
2012-02-15 09:55:00,33.99,34.0,33.92,34.0,43100.0,30.9966,31.0057,30.9328,31.0057,43100.0
2012-02-15 10:00:00,34.01,34.06,33.98,34.0,35700.0,31.0148,31.0604,30.9875,31.0057,35700.0
2012-02-15 10:05:00,34.0,34.0,33.84,33.84,27800.0,31.0057,31.0057,30.8598,30.8598,27800.0
2012-02-15 10:10:00,33.85,33.92,33.85,33.9,36900.0,30.8689,30.9328,30.8689,30.9145,36900.0
2012-02-15 10:15:00,33.91,33.93,33.87,33.88,19900.0,30.9236,30.9419,30.8872,30.8963,19900.0
2012-02-15 10:20:00,33.88,33.94,33.84,33.93,40500.0,30.8963,30.951,30.8598,30.9419,40500.0
2012-02-15 10:25:00,33.93,33.94,33.88,33.9,38300.0,30.9419,30.951,30.8963,30.9145,38300.0
2012-02-15 10:30:00,33.9,33.95,33.9,33.92,25300.0,30.9145,30.9601,30.9145,30.9328,25300.0
2012-02-15 10:35:00,33.93,33.96,33.89,33.9,34700.0,30.9419,30.9692,30.9054,30.9145,34700.0
2012-02-15 10:40:00,33.91,33.95,33.9,33.94,36900.0,30.9236,30.9601,30.9145,30.951,36900.0
2012-02-15 10:45:00,33.95,33.98,33.9,33.9,77700.0,30.9601,30.9875,30.9145,30.9145,77700.0
2012-02-15 10:50:00,33.91,33.93,33.87,33.91,42500.0,30.9236,30.9419,30.8872,30.9236,42500.0
2012-02-15 10:55:00,33.91,33.93,33.84,33.86,61300.0,30.9236,30.9419,30.8598,30.878,61300.0
2012-02-15 11:00:00,33.87,34.0,33.87,33.96,24100.0,30.8872,31.0057,30.8872,30.9692,24100.0
2012-02-15 11:05:00,33.96,33.96,33.9,33.91,72200.0,30.9692,30.9692,30.9145,30.9236,72200.0
2012-02-15 11:10:00,33.91,33.93,33.84,33.86,18200.0,30.9236,30.9419,30.8598,30.878,18200.0
2012-02-15 11:15:00,33.86,33.96,33.86,33.92,22900.0,30.878,30.9692,30.878,30.9328,22900.0
2012-02-15 11:20:00,33.92,33.96,33.89,33.89,23700.0,30.9328,30.9692,30.9054,30.9054,23700.0
2012-02-15 11:25:00,33.88,33.96,33.88,33.95,24000.0,30.8963,30.9692,30.8963,30.9601,24000.0
2012-02-15 11:30:00,33.95,33.96,33.9,33.91,31500.0,30.9601,30.9692,30.9145,30.9236,31500.0
2012-02-15 11:35:00,33.9,33.96,33.9,33.96,39600.0,30.9145,30.9692,30.9145,30.9692,39600.0
2012-02-15 11:40:00,33.96,33.99,33.94,33.99,33700.0,30.9692,30.9966,30.951,30.9966,33700.0
2012-02-15 11:45:00,33.99,34.0,33.94,33.94,34400.0,30.9966,31.0057,30.951,30.951,34400.0
2012-02-15 11:50:00,33.94,33.95,33.88,33.9,17600.0,30.951,30.9601,30.8963,30.9145,17600.0
2012-02-15 11:55:00,33.9,33.94,33.89,33.94,41900.0,30.9145,30.951,30.9054,30.951,41900.0
2012-02-15 12:00:00,33.95,33.95,33.88,33.9,25700.0,30.9601,30.9601,30.8963,30.9145,25700.0
2012-02-15 12:05:00,33.9,33.92,33.88,33.88,13200.0,30.9145,30.9328,30.8963,30.8963,13200.0
2012-02-15 12:10:00,33.89,33.89,33.8,33.8,32900.0,30.9054,30.9054,30.8233,30.8233,32900.0
2012-02-15 12:15:00,33.81,33.85,33.8,33.85,53700.0,30.8325,30.8689,30.8233,30.8689,53700.0
2012-02-15 12:20:00,33.85,33.88,33.85,33.87,10400.0,30.8689,30.8963,30.8689,30.8872,10400.0
2012-02-15 12:25:00,33.86,33.89,33.85,33.85,18400.0,30.878,30.9054,30.8689,30.8689,18400.0
2012-02-15 12:30:00,33.85,33.85,33.78,33.81,30200.0,30.8689,30.8689,30.8051,30.8325,30200.0
2012-02-15 12:35:00,33.81,33.85,33.81,33.85,15700.0,30.8325,30.8689,30.8325,30.8689,15700.0
2012-02-15 12:40:00,33.84,33.88,33.79,33.79,29000.0,30.8598,30.8963,30.8142,30.8142,29000.0
2012-02-15 12:45:00,33.79,33.83,33.75,33.75,25100.0,30.8142,30.8507,30.7777,30.7777,25100.0
2012-02-15 12:50:00,33.75,33.77,33.65,33.68,52500.0,30.7777,30.796,30.6865,30.7139,52500.0
2012-02-15 12:55:00,33.69,33.7,33.63,33.67,23000.0,30.723,30.7321,30.6683,30.7048,23000.0
2012-02-15 13:00:00,33.66,33.66,33.56,33.61,41800.0,30.6957,30.6957,30.6045,30.6501,41800.0
2012-02-15 13:05:00,33.61,33.64,33.58,33.63,23600.0,30.6501,30.6774,30.6227,30.6683,23600.0
2012-02-15 13:10:00,33.63,33.66,33.6,33.62,13500.0,30.6683,30.6957,30.6409,30.6592,13500.0
2012-02-15 13:15:00,33.63,33.68,33.61,33.65,20000.0,30.6683,30.7139,30.6501,30.6865,20000.0
2012-02-15 13:20:00,33.65,33.74,33.63,33.73,16800.0,30.6865,30.7686,30.6683,30.7595,16800.0
2012-02-15 13:25:00,33.73,33.74,33.71,33.73,14700.0,30.7595,30.7686,30.7413,30.7595,14700.0
2012-02-15 13:30:00,33.73,33.74,33.65,33.65,18200.0,30.7595,30.7686,30.6865,30.6865,18200.0
2012-02-15 13:35:00,33.64,33.74,33.64,33.72,49800.0,30.6774,30.7686,30.6774,30.7504,49800.0
2012-02-15 13:40:00,33.74,33.75,33.69,33.69,8600.0,30.7686,30.7777,30.723,30.723,8600.0
2012-02-15 13:45:00,33.69,33.69,33.64,33.68,19500.0,30.723,30.723,30.6774,30.7139,19500.0
2012-02-15 13:50:00,33.67,33.73,33.65,33.71,12300.0,30.7048,30.7595,30.6865,30.7413,12300.0
2012-02-15 13:55:00,33.71,33.73,33.68,33.7,13800.0,30.7413,30.7595,30.7139,30.7321,13800.0
2012-02-15 14:00:00,33.69,33.74,33.63,33.64,30500.0,30.723,30.7686,30.6683,30.6774,30500.0
2012-02-15 14:05:00,33.65,33.65,33.6,33.62,32100.0,30.6865,30.6865,30.6409,30.6592,32100.0
2012-02-15 14:10:00,33.62,33.62,33.53,33.53,27700.0,30.6592,30.6592,30.5771,30.5771,27700.0
2012-02-15 14:15:00,33.54,33.56,33.44,33.47,78600.0,30.5862,30.6045,30.495,30.5224,78600.0
2012-02-15 14:20:00,33.47,33.5,33.47,33.48,62500.0,30.5224,30.5498,30.5224,30.5315,62500.0
2012-02-15 14:25:00,33.48,33.52,33.47,33.49,66500.0,30.5315,30.568,30.5224,30.5406,66500.0
2012-02-15 14:30:00,33.49,33.53,33.41,33.41,85900.0,30.5406,30.5771,30.4677,30.4677,85900.0
2012-02-15 14:35:00,33.41,33.43,33.38,33.39,44700.0,30.4677,30.4859,30.4403,30.4494,44700.0
2012-02-15 14:40:00,33.38,33.42,33.32,33.33,67200.0,30.4403,30.4768,30.3856,30.3947,67200.0
2012-02-15 14:45:00,33.33,33.37,33.3,33.35,76400.0,30.3947,30.4312,30.3674,30.413,76400.0
2012-02-15 14:50:00,33.35,33.41,33.31,33.31,49600.0,30.413,30.4677,30.3765,30.3765,49600.0
2012-02-15 14:55:00,33.31,33.35,33.25,33.26,51600.0,30.3765,30.413,30.3218,30.3309,51600.0
2012-02-15 15:00:00,33.26,33.34,33.26,33.27,77700.0,30.3309,30.4038,30.3309,30.34,77700.0
2012-02-15 15:05:00,33.27,33.33,33.27,33.3,54900.0,30.34,30.3947,30.34,30.3674,54900.0
2012-02-15 15:10:00,33.31,33.35,33.3,33.33,42800.0,30.3765,30.413,30.3674,30.3947,42800.0
2012-02-15 15:15:00,33.34,33.4,33.33,33.34,48000.0,30.4038,30.4586,30.3947,30.4038,48000.0
2012-02-15 15:20:00,33.34,33.36,33.29,33.33,31300.0,30.4038,30.4221,30.3582,30.3947,31300.0
2012-02-15 15:25:00,33.33,33.38,33.31,33.37,36400.0,30.3947,30.4403,30.3765,30.4312,36400.0
2012-02-15 15:30:00,33.37,33.42,33.36,33.39,51500.0,30.4312,30.4768,30.4221,30.4494,51500.0
2012-02-15 15:35:00,33.39,33.45,33.38,33.44,54000.0,30.4494,30.5042,30.4403,30.495,54000.0
2012-02-15 15:40:00,33.44,33.51,33.39,33.5,80200.0,30.495,30.5589,30.4494,30.5498,80200.0
2012-02-15 15:45:00,33.5,33.53,33.41,33.47,63900.0,30.5498,30.5771,30.4677,30.5224,63900.0
2012-02-15 15:50:00,33.47,33.5,33.39,33.48,83000.0,30.5224,30.5498,30.4494,30.5315,83000.0
2012-02-15 15:55:00,33.47,33.48,33.41,33.42,97100.0,30.5224,30.5315,30.4677,30.4768,97100.0
2012-02-16 09:30:00,33.7,34.01,33.44,33.52,49400.0,30.7321,31.0148,30.495,30.568,49400.0
2012-02-16 09:35:00,33.5,33.53,33.25,33.31,38800.0,30.5498,30.5771,30.3218,30.3765,38800.0
2012-02-16 09:40:00,33.32,33.33,32.98,33.03,80800.0,30.3856,30.3947,30.0755,30.1211,80800.0
2012-02-16 09:45:00,33.03,33.11,32.99,33.1,76000.0,30.1211,30.1941,30.0847,30.185,76000.0
2012-02-16 09:50:00,33.1,33.19,33.07,33.07,40800.0,30.185,30.2671,30.1576,30.1576,40800.0
2012-02-16 09:55:00,33.06,33.09,32.96,32.97,59800.0,30.1485,30.1759,30.0573,30.0664,59800.0
2012-02-16 10:00:00,32.98,33.25,32.97,33.24,101400.0,30.0755,30.3218,30.0664,30.3126,101400.0
2012-02-16 10:05:00,33.23,33.24,33.08,33.08,72700.0,30.3035,30.3126,30.1667,30.1667,72700.0
2012-02-16 10:10:00,33.09,33.15,33.06,33.07,48100.0,30.1759,30.2306,30.1485,30.1576,48100.0
2012-02-16 10:15:00,33.08,33.09,32.99,33.02,42800.0,30.1667,30.1759,30.0847,30.112,42800.0
2012-02-16 10:20:00,33.01,33.12,33.0,33.08,75300.0,30.1029,30.2032,30.0938,30.1667,75300.0
2012-02-16 10:25:00,33.09,33.17,33.09,33.15,75100.0,30.1759,30.2488,30.1759,30.2306,75100.0
2012-02-16 10:30:00,33.15,33.16,33.09,33.1,30400.0,30.2306,30.2397,30.1759,30.185,30400.0
2012-02-16 10:35:00,33.1,33.12,33.07,33.09,64000.0,30.185,30.2032,30.1576,30.1759,64000.0
2012-02-16 10:40:00,33.08,33.09,33.04,33.06,79900.0,30.1667,30.1759,30.1303,30.1485,79900.0
2012-02-16 10:45:00,33.07,33.16,33.06,33.08,83100.0,30.1576,30.2397,30.1485,30.1667,83100.0
2012-02-16 10:50:00,33.07,33.07,32.99,32.99,31900.0,30.1576,30.1576,30.0847,30.0847,31900.0
2012-02-16 10:55:00,32.99,33.0,32.89,32.9,40500.0,30.0847,30.0938,29.9935,30.0026,40500.0
2012-02-16 11:00:00,32.9,32.97,32.87,32.97,42300.0,30.0026,30.0664,29.9752,30.0664,42300.0
2012-02-16 11:05:00,32.97,32.97,32.88,32.96,51500.0,30.0664,30.0664,29.9844,30.0573,51500.0
2012-02-16 11:10:00,32.96,32.99,32.92,32.99,30700.0,30.0573,30.0847,30.0208,30.0847,30700.0
2012-02-16 11:15:00,32.99,33.02,32.97,33.02,43800.0,30.0847,30.112,30.0664,30.112,43800.0
2012-02-16 11:20:00,33.02,33.03,32.98,33.0,26100.0,30.112,30.1211,30.0755,30.0938,26100.0
2012-02-16 11:25:00,32.99,33.01,32.99,33.01,34300.0,30.0847,30.1029,30.0847,30.1029,34300.0
2012-02-16 11:30:00,33.01,33.04,32.95,33.03,150700.0,30.1029,30.1303,30.0482,30.1211,150700.0
2012-02-16 11:35:00,33.04,33.11,33.01,33.04,40200.0,30.1303,30.1941,30.1029,30.1303,40200.0
2012-02-16 11:40:00,33.04,33.05,32.99,33.01,15500.0,30.1303,30.1394,30.0847,30.1029,15500.0
2012-02-16 11:45:00,33.01,33.02,32.93,32.93,23300.0,30.1029,30.112,30.03,30.03,23300.0
2012-02-16 11:50:00,32.94,33.02,32.92,33.0,33300.0,30.0391,30.112,30.0208,30.0938,33300.0
2012-02-16 11:55:00,33.01,33.09,33.01,33.06,21200.0,30.1029,30.1759,30.1029,30.1485,21200.0
2012-02-16 12:00:00,33.06,33.14,33.06,33.13,31200.0,30.1485,30.2215,30.1485,30.2123,31200.0
2012-02-16 12:05:00,33.14,33.17,33.13,33.17,14100.0,30.2215,30.2488,30.2123,30.2488,14100.0
2012-02-16 12:10:00,33.17,33.18,33.14,33.16,61800.0,30.2488,30.2579,30.2215,30.2397,61800.0
2012-02-16 12:15:00,33.17,33.17,33.13,33.16,39900.0,30.2488,30.2488,30.2123,30.2397,39900.0
2012-02-16 12:20:00,33.16,33.21,33.15,33.19,37300.0,30.2397,30.2853,30.2306,30.2671,37300.0
2012-02-16 12:25:00,33.19,33.28,33.19,33.28,27700.0,30.2671,30.3491,30.2671,30.3491,27700.0
2012-02-16 12:30:00,33.27,33.35,33.27,33.33,39500.0,30.34,30.413,30.34,30.3947,39500.0
2012-02-16 12:35:00,33.33,33.39,33.33,33.39,22400.0,30.3947,30.4494,30.3947,30.4494,22400.0
2012-02-16 12:40:00,33.38,33.39,33.35,33.36,62700.0,30.4403,30.4494,30.413,30.4221,62700.0
2012-02-16 12:45:00,33.37,33.4,33.36,33.4,25700.0,30.4312,30.4586,30.4221,30.4586,25700.0
2012-02-16 12:50:00,33.4,33.43,33.37,33.38,34500.0,30.4586,30.4859,30.4312,30.4403,34500.0
2012-02-16 12:55:00,33.38,33.4,33.34,33.39,23500.0,30.4403,30.4586,30.4038,30.4494,23500.0
2012-02-16 13:00:00,33.38,33.42,33.38,33.41,31300.0,30.4403,30.4768,30.4403,30.4677,31300.0
2012-02-16 13:05:00,33.42,33.43,33.39,33.39,16300.0,30.4768,30.4859,30.4494,30.4494,16300.0
2012-02-16 13:10:00,33.4,33.48,33.4,33.47,24600.0,30.4586,30.5315,30.4586,30.5224,24600.0
2012-02-16 13:15:00,33.47,33.48,33.45,33.47,23300.0,30.5224,30.5315,30.5042,30.5224,23300.0
2012-02-16 13:20:00,33.46,33.48,33.46,33.47,13400.0,30.5133,30.5315,30.5133,30.5224,13400.0
2012-02-16 13:25:00,33.47,33.48,33.41,33.42,47100.0,30.5224,30.5315,30.4677,30.4768,47100.0
2012-02-16 13:30:00,33.41,33.43,33.41,33.43,15100.0,30.4677,30.4859,30.4677,30.4859,15100.0
2012-02-16 13:35:00,33.43,33.47,33.41,33.41,21400.0,30.4859,30.5224,30.4677,30.4677,21400.0
2012-02-16 13:40:00,33.41,33.41,33.4,33.4,24400.0,30.4677,30.4677,30.4586,30.4586,24400.0
2012-02-16 13:45:00,33.4,33.41,33.31,33.31,60900.0,30.4586,30.4677,30.3765,30.3765,60900.0
2012-02-16 13:50:00,33.31,33.33,33.26,33.31,35000.0,30.3765,30.3947,30.3309,30.3765,35000.0
2012-02-16 13:55:00,33.32,33.34,33.29,33.3,57900.0,30.3856,30.4038,30.3582,30.3674,57900.0
2012-02-16 14:00:00,33.3,33.35,33.3,33.35,19700.0,30.3674,30.413,30.3674,30.413,19700.0
2012-02-16 14:05:00,33.34,33.35,33.3,33.3,22100.0,30.4038,30.413,30.3674,30.3674,22100.0
2012-02-16 14:10:00,33.31,33.32,33.28,33.29,59100.0,30.3765,30.3856,30.3491,30.3582,59100.0
2012-02-16 14:15:00,33.29,33.32,33.26,33.3,64300.0,30.3582,30.3856,30.3309,30.3674,64300.0
2012-02-16 14:20:00,33.3,33.34,33.27,33.29,25800.0,30.3674,30.4038,30.34,30.3582,25800.0
2012-02-16 14:25:00,33.3,33.3,33.25,33.25,39000.0,30.3674,30.3674,30.3218,30.3218,39000.0
2012-02-16 14:30:00,33.26,33.28,33.22,33.27,37900.0,30.3309,30.3491,30.2944,30.34,37900.0
2012-02-16 14:35:00,33.28,33.28,33.23,33.25,16500.0,30.3491,30.3491,30.3035,30.3218,16500.0
2012-02-16 14:40:00,33.25,33.26,33.23,33.25,40800.0,30.3218,30.3309,30.3035,30.3218,40800.0
2012-02-16 14:45:00,33.25,33.29,33.22,33.29,37600.0,30.3218,30.3582,30.2944,30.3582,37600.0
2012-02-16 14:50:00,33.29,33.32,33.29,33.32,45700.0,30.3582,30.3856,30.3582,30.3856,45700.0
2012-02-16 14:55:00,33.32,33.38,33.27,33.28,60400.0,30.3856,30.4403,30.34,30.3491,60400.0
2012-02-16 15:00:00,33.28,33.32,33.26,33.31,34500.0,30.3491,30.3856,30.3309,30.3765,34500.0
2012-02-16 15:05:00,33.31,33.37,33.3,33.35,28400.0,30.3765,30.4312,30.3674,30.413,28400.0
2012-02-16 15:10:00,33.35,33.35,33.29,33.34,24400.0,30.413,30.413,30.3582,30.4038,24400.0
2012-02-16 15:15:00,33.33,33.37,33.31,33.37,23000.0,30.3947,30.4312,30.3765,30.4312,23000.0
2012-02-16 15:20:00,33.36,33.39,33.31,33.32,46300.0,30.4221,30.4494,30.3765,30.3856,46300.0
2012-02-16 15:25:00,33.32,33.36,33.31,33.34,43500.0,30.3856,30.4221,30.3765,30.4038,43500.0
2012-02-16 15:30:00,33.34,33.38,33.31,33.38,38400.0,30.4038,30.4403,30.3765,30.4403,38400.0
2012-02-16 15:35:00,33.38,33.38,33.35,33.37,71700.0,30.4403,30.4403,30.413,30.4312,71700.0
2012-02-16 15:40:00,33.37,33.37,33.33,33.34,75100.0,30.4312,30.4312,30.3947,30.4038,75100.0
2012-02-16 15:45:00,33.35,33.38,33.32,33.37,79700.0,30.413,30.4403,30.3856,30.4312,79700.0
2012-02-16 15:50:00,33.35,33.37,33.24,33.26,260300.0,30.413,30.4312,30.3126,30.3309,260300.0
2012-02-16 15:55:00,33.25,33.29,33.22,33.29,215000.0,30.3218,30.3582,30.2944,30.3582,215000.0
2012-02-17 09:30:00,33.35,33.51,33.24,33.37,152200.0,30.413,30.5589,30.3126,30.4312,152200.0
2012-02-17 09:35:00,33.35,33.35,33.21,33.28,14900.0,30.413,30.413,30.2853,30.3491,14900.0
2012-02-17 09:40:00,33.28,33.49,33.28,33.48,27400.0,30.3491,30.5406,30.3491,30.5315,27400.0
2012-02-17 09:45:00,33.48,33.52,33.46,33.48,22100.0,30.5315,30.568,30.5133,30.5315,22100.0
2012-02-17 09:50:00,33.47,33.47,33.27,33.28,60800.0,30.5224,30.5224,30.34,30.3491,60800.0
2012-02-17 09:55:00,33.28,33.34,33.16,33.33,26700.0,30.3491,30.4038,30.2397,30.3947,26700.0
2012-02-17 10:00:00,33.32,33.32,33.17,33.19,28500.0,30.3856,30.3856,30.2488,30.2671,28500.0
2012-02-17 10:05:00,33.2,33.2,33.15,33.16,14800.0,30.2762,30.2762,30.2306,30.2397,14800.0
2012-02-17 10:10:00,33.16,33.16,33.08,33.1,30300.0,30.2397,30.2397,30.1667,30.185,30300.0
2012-02-17 10:15:00,33.11,33.2,33.09,33.19,60300.0,30.1941,30.2762,30.1759,30.2671,60300.0
2012-02-17 10:20:00,33.2,33.26,33.16,33.17,39600.0,30.2762,30.3309,30.2397,30.2488,39600.0
2012-02-17 10:25:00,33.16,33.22,33.13,33.16,59800.0,30.2397,30.2944,30.2123,30.2397,59800.0
2012-02-17 10:30:00,33.17,33.22,33.16,33.18,13600.0,30.2488,30.2944,30.2397,30.2579,13600.0
2012-02-17 10:35:00,33.19,33.2,33.15,33.16,17000.0,30.2671,30.2762,30.2306,30.2397,17000.0
2012-02-17 10:40:00,33.16,33.21,33.16,33.21,34600.0,30.2397,30.2853,30.2397,30.2853,34600.0
2012-02-17 10:45:00,33.22,33.25,33.21,33.22,16200.0,30.2944,30.3218,30.2853,30.2944,16200.0
2012-02-17 10:50:00,33.22,33.23,33.18,33.18,12500.0,30.2944,30.3035,30.2579,30.2579,12500.0
2012-02-17 10:55:00,33.18,33.18,33.14,33.15,31400.0,30.2579,30.2579,30.2215,30.2306,31400.0
2012-02-17 11:00:00,33.14,33.14,33.03,33.07,38500.0,30.2215,30.2215,30.1211,30.1576,38500.0
2012-02-17 11:05:00,33.08,33.1,33.04,33.06,12200.0,30.1667,30.185,30.1303,30.1485,12200.0
2012-02-17 11:10:00,33.06,33.06,32.98,33.04,24300.0,30.1485,30.1485,30.0755,30.1303,24300.0
2012-02-17 11:15:00,33.04,33.07,33.03,33.07,11500.0,30.1303,30.1576,30.1211,30.1576,11500.0
2012-02-17 11:20:00,33.07,33.07,33.05,33.07,10600.0,30.1576,30.1576,30.1394,30.1576,10600.0
2012-02-17 11:25:00,33.07,33.08,33.02,33.05,12600.0,30.1576,30.1667,30.112,30.1394,12600.0
2012-02-17 11:30:00,33.05,33.07,33.01,33.02,24400.0,30.1394,30.1576,30.1029,30.112,24400.0
2012-02-17 11:35:00,33.03,33.06,33.02,33.05,8700.0,30.1211,30.1485,30.112,30.1394,8700.0
2012-02-17 11:40:00,33.05,33.06,33.05,33.05,16100.0,30.1394,30.1485,30.1394,30.1394,16100.0
2012-02-17 11:45:00,33.05,33.14,33.05,33.12,31800.0,30.1394,30.2215,30.1394,30.2032,31800.0
2012-02-17 11:50:00,33.12,33.17,33.09,33.17,25100.0,30.2032,30.2488,30.1759,30.2488,25100.0
2012-02-17 11:55:00,33.18,33.24,33.17,33.22,19600.0,30.2579,30.3126,30.2488,30.2944,19600.0
2012-02-17 12:00:00,33.22,33.26,33.22,33.25,32300.0,30.2944,30.3309,30.2944,30.3218,32300.0
2012-02-17 12:05:00,33.25,33.27,33.24,33.27,23500.0,30.3218,30.34,30.3126,30.34,23500.0
2012-02-17 12:10:00,33.27,33.27,33.15,33.15,21900.0,30.34,30.34,30.2306,30.2306,21900.0
2012-02-17 12:15:00,33.14,33.15,33.13,33.15,14200.0,30.2215,30.2306,30.2123,30.2306,14200.0
2012-02-17 12:20:00,33.14,33.15,33.13,33.14,6100.0,30.2215,30.2306,30.2123,30.2215,6100.0
2012-02-17 12:25:00,33.14,33.15,33.14,33.15,1400.0,30.2215,30.2306,30.2215,30.2306,1400.0
2012-02-17 12:30:00,33.15,33.15,33.14,33.15,1600.0,30.2306,30.2306,30.2215,30.2306,1600.0
2012-02-17 12:35:00,33.14,33.15,33.12,33.13,10500.0,30.2215,30.2306,30.2032,30.2123,10500.0
2012-02-17 12:40:00,33.13,33.13,33.12,33.13,4400.0,30.2123,30.2123,30.2032,30.2123,4400.0
2012-02-17 12:45:00,33.13,33.13,33.12,33.13,3300.0,30.2123,30.2123,30.2032,30.2123,3300.0
2012-02-17 12:50:00,33.13,33.13,33.07,33.1,18200.0,30.2123,30.2123,30.1576,30.185,18200.0
2012-02-17 12:55:00,33.09,33.1,33.09,33.09,5400.0,30.1759,30.185,30.1759,30.1759,5400.0
2012-02-17 13:00:00,33.09,33.1,33.07,33.09,11800.0,30.1759,30.185,30.1576,30.1759,11800.0
2012-02-17 13:05:00,33.1,33.11,33.09,33.11,4800.0,30.185,30.1941,30.1759,30.1941,4800.0
2012-02-17 13:10:00,33.11,33.11,33.09,33.11,20900.0,30.1941,30.1941,30.1759,30.1941,20900.0
2012-02-17 13:15:00,33.11,33.11,33.09,33.1,11800.0,30.1941,30.1941,30.1759,30.185,11800.0
2012-02-17 13:20:00,33.1,33.13,33.09,33.12,22200.0,30.185,30.2123,30.1759,30.2032,22200.0
2012-02-17 13:25:00,33.13,33.18,33.13,33.16,8800.0,30.2123,30.2579,30.2123,30.2397,8800.0
2012-02-17 13:30:00,33.16,33.18,33.15,33.18,9900.0,30.2397,30.2579,30.2306,30.2579,9900.0
2012-02-17 13:35:00,33.17,33.18,33.15,33.15,17000.0,30.2488,30.2579,30.2306,30.2306,17000.0
2012-02-17 13:40:00,33.15,33.16,33.13,33.13,14600.0,30.2306,30.2397,30.2123,30.2123,14600.0
2012-02-17 13:45:00,33.14,33.15,33.12,33.12,9100.0,30.2215,30.2306,30.2032,30.2032,9100.0
2012-02-17 13:50:00,33.13,33.13,33.08,33.09,9100.0,30.2123,30.2123,30.1667,30.1759,9100.0
2012-02-17 13:55:00,33.08,33.09,33.05,33.06,6300.0,30.1667,30.1759,30.1394,30.1485,6300.0
2012-02-17 14:00:00,33.07,33.09,33.07,33.09,7100.0,30.1576,30.1759,30.1576,30.1759,7100.0
2012-02-17 14:05:00,33.08,33.09,33.08,33.09,4300.0,30.1667,30.1759,30.1667,30.1759,4300.0
2012-02-17 14:10:00,33.09,33.09,33.04,33.04,26900.0,30.1759,30.1759,30.1303,30.1303,26900.0
2012-02-17 14:15:00,33.04,33.04,33.01,33.02,18800.0,30.1303,30.1303,30.1029,30.112,18800.0
2012-02-17 14:20:00,33.01,33.02,33.01,33.02,26700.0,30.1029,30.112,30.1029,30.112,26700.0
2012-02-17 14:25:00,33.0,33.01,33.0,33.01,14200.0,30.0938,30.1029,30.0938,30.1029,14200.0
2012-02-17 14:30:00,33.01,33.01,33.0,33.01,6900.0,30.1029,30.1029,30.0938,30.1029,6900.0
2012-02-17 14:35:00,33.01,33.06,33.01,33.06,13400.0,30.1029,30.1485,30.1029,30.1485,13400.0
2012-02-17 14:40:00,33.07,33.14,33.07,33.12,28700.0,30.1576,30.2215,30.1576,30.2032,28700.0
2012-02-17 14:45:00,33.13,33.13,33.12,33.13,22600.0,30.2123,30.2123,30.2032,30.2123,22600.0
2012-02-17 14:50:00,33.13,33.13,33.12,33.13,6000.0,30.2123,30.2123,30.2032,30.2123,6000.0
2012-02-17 14:55:00,33.13,33.13,33.12,33.12,7000.0,30.2123,30.2123,30.2032,30.2032,7000.0
2012-02-17 15:00:00,33.12,33.13,33.12,33.13,5000.0,30.2032,30.2123,30.2032,30.2123,5000.0
2012-02-17 15:05:00,33.13,33.15,33.09,33.1,59600.0,30.2123,30.2306,30.1759,30.185,59600.0
2012-02-17 15:10:00,33.1,33.12,33.09,33.12,46000.0,30.185,30.2032,30.1759,30.2032,46000.0
2012-02-17 15:15:00,33.12,33.15,33.09,33.15,32400.0,30.2032,30.2306,30.1759,30.2306,32400.0
2012-02-17 15:20:00,33.15,33.16,33.12,33.15,27400.0,30.2306,30.2397,30.2032,30.2306,27400.0
2012-02-17 15:25:00,33.16,33.16,33.14,33.15,58700.0,30.2397,30.2397,30.2215,30.2306,58700.0
2012-02-17 15:30:00,33.14,33.21,33.14,33.19,64700.0,30.2215,30.2853,30.2215,30.2671,64700.0
2012-02-17 15:35:00,33.19,33.2,33.15,33.17,53100.0,30.2671,30.2762,30.2306,30.2488,53100.0
2012-02-17 15:40:00,33.17,33.17,33.15,33.16,42200.0,30.2488,30.2488,30.2306,30.2397,42200.0
2012-02-17 15:45:00,33.16,33.17,33.16,33.17,24900.0,30.2397,30.2488,30.2397,30.2488,24900.0
2012-02-17 15:50:00,33.17,33.17,33.12,33.16,72300.0,30.2488,30.2488,30.2032,30.2397,72300.0
2012-02-17 15:55:00,33.16,33.16,33.07,33.07,258200.0,30.2397,30.2397,30.1576,30.1576,258200.0
2012-02-21 09:30:00,33.18,33.3,33.09,33.22,46400.0,30.2579,30.3674,30.1759,30.2944,46400.0
2012-02-21 09:35:00,33.23,33.23,33.11,33.18,28400.0,30.3035,30.3035,30.1941,30.2579,28400.0
2012-02-21 09:40:00,33.18,33.24,33.15,33.24,23800.0,30.2579,30.3126,30.2306,30.3126,23800.0
2012-02-21 09:45:00,33.24,33.32,33.18,33.2,60400.0,30.3126,30.3856,30.2579,30.2762,60400.0
2012-02-21 09:50:00,33.2,33.24,33.15,33.15,73700.0,30.2762,30.3126,30.2306,30.2306,73700.0
2012-02-21 09:55:00,33.14,33.15,33.09,33.15,28300.0,30.2215,30.2306,30.1759,30.2306,28300.0
2012-02-21 10:00:00,33.15,33.19,33.14,33.16,35000.0,30.2306,30.2671,30.2215,30.2397,35000.0
2012-02-21 10:05:00,33.16,33.19,33.1,33.14,31300.0,30.2397,30.2671,30.185,30.2215,31300.0
2012-02-21 10:10:00,33.14,33.22,33.11,33.21,31700.0,30.2215,30.2944,30.1941,30.2853,31700.0
2012-02-21 10:15:00,33.21,33.22,33.17,33.18,22100.0,30.2853,30.2944,30.2488,30.2579,22100.0
2012-02-21 10:20:00,33.18,33.18,33.13,33.16,25100.0,30.2579,30.2579,30.2123,30.2397,25100.0
2012-02-21 10:25:00,33.16,33.16,33.12,33.16,23900.0,30.2397,30.2397,30.2032,30.2397,23900.0
2012-02-21 10:30:00,33.16,33.16,33.13,33.16,31000.0,30.2397,30.2397,30.2123,30.2397,31000.0
2012-02-21 10:35:00,33.16,33.22,33.15,33.22,29800.0,30.2397,30.2944,30.2306,30.2944,29800.0
2012-02-21 10:40:00,33.2,33.28,33.2,33.27,44700.0,30.2762,30.3491,30.2762,30.34,44700.0
2012-02-21 10:45:00,33.27,33.27,33.24,33.24,19700.0,30.34,30.34,30.3126,30.3126,19700.0
2012-02-21 10:50:00,33.25,33.25,33.23,33.24,10400.0,30.3218,30.3218,30.3035,30.3126,10400.0
2012-02-21 10:55:00,33.23,33.23,33.19,33.19,25500.0,30.3035,30.3035,30.2671,30.2671,25500.0
2012-02-21 11:00:00,33.19,33.25,33.19,33.21,34900.0,30.2671,30.3218,30.2671,30.2853,34900.0
2012-02-21 11:05:00,33.21,33.23,33.2,33.21,13500.0,30.2853,30.3035,30.2762,30.2853,13500.0
2012-02-21 11:10:00,33.21,33.22,33.14,33.16,25100.0,30.2853,30.2944,30.2215,30.2397,25100.0
2012-02-21 11:15:00,33.16,33.2,33.14,33.2,22700.0,30.2397,30.2762,30.2215,30.2762,22700.0
2012-02-21 11:20:00,33.2,33.2,33.09,33.09,51900.0,30.2762,30.2762,30.1759,30.1759,51900.0
2012-02-21 11:25:00,33.1,33.1,33.05,33.05,35400.0,30.185,30.185,30.1394,30.1394,35400.0
2012-02-21 11:30:00,33.05,33.12,33.04,33.11,30700.0,30.1394,30.2032,30.1303,30.1941,30700.0
2012-02-21 11:35:00,33.12,33.12,33.08,33.11,33900.0,30.2032,30.2032,30.1667,30.1941,33900.0
2012-02-21 11:40:00,33.1,33.11,33.09,33.09,12800.0,30.185,30.1941,30.1759,30.1759,12800.0
2012-02-21 11:45:00,33.1,33.11,33.08,33.1,21700.0,30.185,30.1941,30.1667,30.185,21700.0
2012-02-21 11:50:00,33.1,33.11,33.06,33.08,25400.0,30.185,30.1941,30.1485,30.1667,25400.0
2012-02-21 11:55:00,33.08,33.11,33.06,33.07,108300.0,30.1667,30.1941,30.1485,30.1576,108300.0
2012-02-21 12:00:00,33.07,33.13,33.07,33.12,16400.0,30.1576,30.2123,30.1576,30.2032,16400.0
2012-02-21 12:05:00,33.12,33.13,33.1,33.1,34100.0,30.2032,30.2123,30.185,30.185,34100.0
2012-02-21 12:10:00,33.11,33.11,33.1,33.11,13500.0,30.1941,30.1941,30.185,30.1941,13500.0
2012-02-21 12:15:00,33.11,33.13,33.08,33.09,33500.0,30.1941,30.2123,30.1667,30.1759,33500.0
2012-02-21 12:20:00,33.09,33.09,33.02,33.03,32000.0,30.1759,30.1759,30.112,30.1211,32000.0
2012-02-21 12:25:00,33.03,33.07,33.02,33.07,55900.0,30.1211,30.1576,30.112,30.1576,55900.0
2012-02-21 12:30:00,33.07,33.13,33.06,33.13,13400.0,30.1576,30.2123,30.1485,30.2123,13400.0
2012-02-21 12:35:00,33.13,33.18,33.13,33.18,11100.0,30.2123,30.2579,30.2123,30.2579,11100.0
2012-02-21 12:40:00,33.18,33.18,33.13,33.14,21400.0,30.2579,30.2579,30.2123,30.2215,21400.0
2012-02-21 12:45:00,33.14,33.15,33.13,33.14,26600.0,30.2215,30.2306,30.2123,30.2215,26600.0
2012-02-21 12:50:00,33.13,33.14,33.12,33.13,22500.0,30.2123,30.2215,30.2032,30.2123,22500.0
2012-02-21 12:55:00,33.13,33.13,33.07,33.07,27700.0,30.2123,30.2123,30.1576,30.1576,27700.0
2012-02-21 13:00:00,33.07,33.07,33.05,33.05,60600.0,30.1576,30.1576,30.1394,30.1394,60600.0
2012-02-21 13:05:00,33.05,33.08,33.05,33.08,39200.0,30.1394,30.1667,30.1394,30.1667,39200.0
2012-02-21 13:10:00,33.08,33.13,33.08,33.13,36700.0,30.1667,30.2123,30.1667,30.2123,36700.0
2012-02-21 13:15:00,33.13,33.13,33.12,33.13,4200.0,30.2123,30.2123,30.2032,30.2123,4200.0
2012-02-21 13:20:00,33.13,33.13,33.11,33.11,16500.0,30.2123,30.2123,30.1941,30.1941,16500.0
2012-02-21 13:25:00,33.1,33.11,33.1,33.11,55200.0,30.185,30.1941,30.185,30.1941,55200.0
2012-02-21 13:30:00,33.11,33.13,33.1,33.13,17100.0,30.1941,30.2123,30.185,30.2123,17100.0
2012-02-21 13:35:00,33.13,33.13,33.06,33.06,45700.0,30.2123,30.2123,30.1485,30.1485,45700.0
2012-02-21 13:40:00,33.06,33.06,32.97,32.97,23800.0,30.1485,30.1485,30.0664,30.0664,23800.0
2012-02-21 13:45:00,32.96,32.96,32.9,32.9,8600.0,30.0573,30.0573,30.0026,30.0026,8600.0
2012-02-21 13:50:00,32.91,32.93,32.9,32.92,26000.0,30.0117,30.03,30.0026,30.0208,26000.0
2012-02-21 13:55:00,32.92,32.92,32.87,32.87,22600.0,30.0208,30.0208,29.9752,29.9752,22600.0
2012-02-21 14:00:00,32.87,32.93,32.85,32.93,54500.0,29.9752,30.03,29.957,30.03,54500.0
2012-02-21 14:05:00,32.93,32.98,32.93,32.98,22700.0,30.03,30.0755,30.03,30.0755,22700.0
2012-02-21 14:10:00,32.98,32.99,32.91,32.92,63100.0,30.0755,30.0847,30.0117,30.0208,63100.0
2012-02-21 14:15:00,32.93,32.94,32.92,32.92,11100.0,30.03,30.0391,30.0208,30.0208,11100.0
2012-02-21 14:20:00,32.91,32.94,32.9,32.94,32000.0,30.0117,30.0391,30.0026,30.0391,32000.0
2012-02-21 14:25:00,32.94,32.97,32.94,32.95,23500.0,30.0391,30.0664,30.0391,30.0482,23500.0
2012-02-21 14:30:00,32.95,32.97,32.94,32.96,17300.0,30.0482,30.0664,30.0391,30.0573,17300.0
2012-02-21 14:35:00,32.96,32.98,32.91,32.91,25600.0,30.0573,30.0755,30.0117,30.0117,25600.0
2012-02-21 14:40:00,32.91,32.91,32.86,32.88,16700.0,30.0117,30.0117,29.9661,29.9844,16700.0
2012-02-21 14:45:00,32.89,32.9,32.83,32.84,21600.0,29.9935,30.0026,29.9388,29.9479,21600.0
2012-02-21 14:50:00,32.85,32.88,32.84,32.86,83000.0,29.957,29.9844,29.9479,29.9661,83000.0
2012-02-21 14:55:00,32.85,32.91,32.83,32.9,43700.0,29.957,30.0117,29.9388,30.0026,43700.0
2012-02-21 15:00:00,32.9,32.97,32.9,32.97,57200.0,30.0026,30.0664,30.0026,30.0664,57200.0
2012-02-21 15:05:00,32.97,33.04,32.97,33.04,38100.0,30.0664,30.1303,30.0664,30.1303,38100.0
2012-02-21 15:10:00,33.03,33.05,33.01,33.04,31600.0,30.1211,30.1394,30.1029,30.1303,31600.0
2012-02-21 15:15:00,33.04,33.04,32.98,32.98,23600.0,30.1303,30.1303,30.0755,30.0755,23600.0
2012-02-21 15:20:00,32.98,33.05,32.98,33.02,63300.0,30.0755,30.1394,30.0755,30.112,63300.0
2012-02-21 15:25:00,33.02,33.03,32.97,32.98,61100.0,30.112,30.1211,30.0664,30.0755,61100.0
2012-02-21 15:30:00,32.98,32.98,32.9,32.94,104300.0,30.0755,30.0755,30.0026,30.0391,104300.0
2012-02-21 15:35:00,32.94,32.94,32.89,32.93,67800.0,30.0391,30.0391,29.9935,30.03,67800.0
2012-02-21 15:40:00,32.94,32.97,32.93,32.96,91600.0,30.0391,30.0664,30.03,30.0573,91600.0
2012-02-21 15:45:00,32.97,33.03,32.96,33.02,83000.0,30.0664,30.1211,30.0573,30.112,83000.0
2012-02-21 15:50:00,33.01,33.04,32.96,33.04,139900.0,30.1029,30.1303,30.0573,30.1303,139900.0
2012-02-21 15:55:00,33.05,33.05,33.01,33.05,77900.0,30.1394,30.1394,30.1029,30.1394,77900.0
2012-02-22 09:30:00,33.13,33.25,33.06,33.1,18800.0,30.2123,30.3218,30.1485,30.185,18800.0
2012-02-22 09:35:00,33.08,33.18,33.08,33.09,14400.0,30.1667,30.2579,30.1667,30.1759,14400.0
2012-02-22 09:40:00,33.09,33.19,33.09,33.18,9700.0,30.1759,30.2671,30.1759,30.2579,9700.0
2012-02-22 09:45:00,33.19,33.23,33.17,33.19,15100.0,30.2671,30.3035,30.2488,30.2671,15100.0
2012-02-22 09:50:00,33.19,33.2,33.12,33.14,20300.0,30.2671,30.2762,30.2032,30.2215,20300.0
2012-02-22 09:55:00,33.14,33.23,33.14,33.2,8700.0,30.2215,30.3035,30.2215,30.2762,8700.0
2012-02-22 10:00:00,33.19,33.28,33.16,33.25,28300.0,30.2671,30.3491,30.2397,30.3218,28300.0
2012-02-22 10:05:00,33.25,33.35,33.19,33.32,22200.0,30.3218,30.413,30.2671,30.3856,22200.0
2012-02-22 10:10:00,33.33,33.42,33.32,33.4,19900.0,30.3947,30.4768,30.3856,30.4586,19900.0
2012-02-22 10:15:00,33.4,33.44,33.37,33.37,29500.0,30.4586,30.495,30.4312,30.4312,29500.0
2012-02-22 10:20:00,33.37,33.39,33.34,33.36,17300.0,30.4312,30.4494,30.4038,30.4221,17300.0
2012-02-22 10:25:00,33.36,33.37,33.25,33.25,29200.0,30.4221,30.4312,30.3218,30.3218,29200.0
2012-02-22 10:30:00,33.26,33.26,33.17,33.18,25500.0,30.3309,30.3309,30.2488,30.2579,25500.0
2012-02-22 10:35:00,33.18,33.19,33.11,33.11,18000.0,30.2579,30.2671,30.1941,30.1941,18000.0
2012-02-22 10:40:00,33.11,33.11,33.06,33.06,15100.0,30.1941,30.1941,30.1485,30.1485,15100.0
2012-02-22 10:45:00,33.06,33.07,33.02,33.06,19000.0,30.1485,30.1576,30.112,30.1485,19000.0
2012-02-22 10:50:00,33.07,33.17,33.07,33.17,12700.0,30.1576,30.2488,30.1576,30.2488,12700.0
2012-02-22 10:55:00,33.16,33.17,33.11,33.17,15800.0,30.2397,30.2488,30.1941,30.2488,15800.0
2012-02-22 11:00:00,33.17,33.26,33.13,33.25,17100.0,30.2488,30.3309,30.2123,30.3218,17100.0
2012-02-22 11:05:00,33.26,33.26,33.18,33.22,19800.0,30.3309,30.3309,30.2579,30.2944,19800.0
2012-02-22 11:10:00,33.22,33.23,33.14,33.14,15200.0,30.2944,30.3035,30.2215,30.2215,15200.0
2012-02-22 11:15:00,33.14,33.18,33.12,33.12,16100.0,30.2215,30.2579,30.2032,30.2032,16100.0
2012-02-22 11:20:00,33.13,33.17,33.12,33.16,19700.0,30.2123,30.2488,30.2032,30.2397,19700.0
2012-02-22 11:25:00,33.15,33.16,33.11,33.12,13600.0,30.2306,30.2397,30.1941,30.2032,13600.0
2012-02-22 11:30:00,33.11,33.13,33.07,33.09,9000.0,30.1941,30.2123,30.1576,30.1759,9000.0
2012-02-22 11:35:00,33.09,33.11,33.05,33.07,11900.0,30.1759,30.1941,30.1394,30.1576,11900.0
2012-02-22 11:40:00,33.07,33.07,33.0,33.03,22800.0,30.1576,30.1576,30.0938,30.1211,22800.0
2012-02-22 11:45:00,33.03,33.1,33.03,33.09,8900.0,30.1211,30.185,30.1211,30.1759,8900.0
2012-02-22 11:50:00,33.11,33.11,33.03,33.03,17500.0,30.1941,30.1941,30.1211,30.1211,17500.0
2012-02-22 11:55:00,33.04,33.04,33.0,33.02,30700.0,30.1303,30.1303,30.0938,30.112,30700.0
2012-02-22 12:00:00,33.02,33.03,32.98,33.0,9200.0,30.112,30.1211,30.0755,30.0938,9200.0
2012-02-22 12:05:00,33.0,33.0,32.97,32.98,7100.0,30.0938,30.0938,30.0664,30.0755,7100.0
2012-02-22 12:10:00,32.98,32.98,32.95,32.96,8800.0,30.0755,30.0755,30.0482,30.0573,8800.0
2012-02-22 12:15:00,32.97,32.98,32.95,32.96,9400.0,30.0664,30.0755,30.0482,30.0573,9400.0
2012-02-22 12:20:00,32.96,32.98,32.96,32.96,6200.0,30.0573,30.0755,30.0573,30.0573,6200.0
2012-02-22 12:25:00,32.96,33.0,32.96,33.0,3200.0,30.0573,30.0938,30.0573,30.0938,3200.0
2012-02-22 12:30:00,33.01,33.03,33.0,33.02,5300.0,30.1029,30.1211,30.0938,30.112,5300.0
2012-02-22 12:35:00,33.01,33.03,33.01,33.01,6800.0,30.1029,30.1211,30.1029,30.1029,6800.0
2012-02-22 12:40:00,33.02,33.05,33.02,33.03,2400.0,30.112,30.1394,30.112,30.1211,2400.0
2012-02-22 12:45:00,33.04,33.05,33.01,33.02,8100.0,30.1303,30.1394,30.1029,30.112,8100.0
2012-02-22 12:50:00,33.03,33.09,33.03,33.07,16400.0,30.1211,30.1759,30.1211,30.1576,16400.0
2012-02-22 12:55:00,33.06,33.09,33.06,33.07,10900.0,30.1485,30.1759,30.1485,30.1576,10900.0
2012-02-22 13:00:00,33.07,33.08,33.05,33.08,9400.0,30.1576,30.1667,30.1394,30.1667,9400.0
2012-02-22 13:05:00,33.07,33.09,33.07,33.07,17600.0,30.1576,30.1759,30.1576,30.1576,17600.0
2012-02-22 13:10:00,33.08,33.09,33.07,33.07,8200.0,30.1667,30.1759,30.1576,30.1576,8200.0
2012-02-22 13:15:00,33.08,33.09,33.07,33.08,8600.0,30.1667,30.1759,30.1576,30.1667,8600.0
2012-02-22 13:20:00,33.07,33.08,33.03,33.05,9400.0,30.1576,30.1667,30.1211,30.1394,9400.0
2012-02-22 13:25:00,33.07,33.14,33.07,33.13,21300.0,30.1576,30.2215,30.1576,30.2123,21300.0
2012-02-22 13:30:00,33.12,33.15,33.12,33.13,17400.0,30.2032,30.2306,30.2032,30.2123,17400.0
2012-02-22 13:35:00,33.13,33.14,33.13,33.14,4900.0,30.2123,30.2215,30.2123,30.2215,4900.0
2012-02-22 13:40:00,33.13,33.14,33.11,33.11,16600.0,30.2123,30.2215,30.1941,30.1941,16600.0
2012-02-22 13:45:00,33.11,33.14,33.1,33.12,18700.0,30.1941,30.2215,30.185,30.2032,18700.0
2012-02-22 13:50:00,33.12,33.14,33.12,33.14,9800.0,30.2032,30.2215,30.2032,30.2215,9800.0
2012-02-22 13:55:00,33.13,33.13,33.12,33.13,5600.0,30.2123,30.2123,30.2032,30.2123,5600.0
2012-02-22 14:00:00,33.13,33.13,33.09,33.09,6700.0,30.2123,30.2123,30.1759,30.1759,6700.0
2012-02-22 14:05:00,33.1,33.11,33.09,33.09,18600.0,30.185,30.1941,30.1759,30.1759,18600.0
2012-02-22 14:10:00,33.09,33.11,33.08,33.08,13000.0,30.1759,30.1941,30.1667,30.1667,13000.0
2012-02-22 14:15:00,33.08,33.16,33.08,33.12,35700.0,30.1667,30.2397,30.1667,30.2032,35700.0
2012-02-22 14:20:00,33.12,33.15,33.12,33.15,8900.0,30.2032,30.2306,30.2032,30.2306,8900.0
2012-02-22 14:25:00,33.15,33.18,33.11,33.12,9400.0,30.2306,30.2579,30.1941,30.2032,9400.0
2012-02-22 14:30:00,33.12,33.13,33.1,33.11,12000.0,30.2032,30.2123,30.185,30.1941,12000.0
2012-02-22 14:35:00,33.11,33.12,33.07,33.07,22200.0,30.1941,30.2032,30.1576,30.1576,22200.0
2012-02-22 14:40:00,33.07,33.08,33.05,33.08,7100.0,30.1576,30.1667,30.1394,30.1667,7100.0
2012-02-22 14:45:00,33.08,33.1,33.07,33.07,6200.0,30.1667,30.185,30.1576,30.1576,6200.0
2012-02-22 14:50:00,33.08,33.1,33.08,33.09,4600.0,30.1667,30.185,30.1667,30.1759,4600.0
2012-02-22 14:55:00,33.08,33.08,33.07,33.07,4700.0,30.1667,30.1667,30.1576,30.1576,4700.0
2012-02-22 15:00:00,33.05,33.09,33.03,33.09,10000.0,30.1394,30.1759,30.1211,30.1759,10000.0
2012-02-22 15:05:00,33.08,33.12,33.07,33.08,14300.0,30.1667,30.2032,30.1576,30.1667,14300.0
2012-02-22 15:10:00,33.09,33.18,33.07,33.18,24200.0,30.1759,30.2579,30.1576,30.2579,24200.0
2012-02-22 15:15:00,33.17,33.19,33.11,33.12,26100.0,30.2488,30.2671,30.1941,30.2032,26100.0
2012-02-22 15:20:00,33.11,33.11,33.06,33.06,17300.0,30.1941,30.1941,30.1485,30.1485,17300.0
2012-02-22 15:25:00,33.07,33.07,33.0,33.06,37900.0,30.1576,30.1576,30.0938,30.1485,37900.0
2012-02-22 15:30:00,33.06,33.06,33.04,33.05,15300.0,30.1485,30.1485,30.1303,30.1394,15300.0
2012-02-22 15:35:00,33.06,33.1,33.05,33.1,45300.0,30.1485,30.185,30.1394,30.185,45300.0
2012-02-22 15:40:00,33.09,33.11,33.08,33.09,35200.0,30.1759,30.1941,30.1667,30.1759,35200.0
2012-02-22 15:45:00,33.09,33.09,33.01,33.02,52600.0,30.1759,30.1759,30.1029,30.112,52600.0
2012-02-22 15:50:00,33.02,33.03,32.97,32.97,50000.0,30.112,30.1211,30.0664,30.0664,50000.0
2012-02-22 15:55:00,32.98,33.0,32.96,32.99,32800.0,30.0755,30.0938,30.0573,30.0847,32800.0
2012-02-23 09:30:00,33.07,33.56,33.06,33.35,59800.0,30.1576,30.6045,30.1485,30.413,59800.0
2012-02-23 09:35:00,33.33,33.34,33.19,33.29,17900.0,30.3947,30.4038,30.2671,30.3582,17900.0
2012-02-23 09:40:00,33.3,33.39,33.25,33.25,43200.0,30.3674,30.4494,30.3218,30.3218,43200.0
2012-02-23 09:45:00,33.25,33.25,33.09,33.12,109400.0,30.3218,30.3218,30.1759,30.2032,109400.0
2012-02-23 09:50:00,33.12,33.13,32.99,32.99,74300.0,30.2032,30.2123,30.0847,30.0847,74300.0
2012-02-23 09:55:00,32.97,33.0,32.83,32.88,52900.0,30.0664,30.0938,29.9388,29.9844,52900.0
2012-02-23 10:00:00,32.89,32.92,32.86,32.9,32700.0,29.9935,30.0208,29.9661,30.0026,32700.0
2012-02-23 10:05:00,32.9,33.0,32.9,32.97,19800.0,30.0026,30.0938,30.0026,30.0664,19800.0
2012-02-23 10:10:00,32.97,33.05,32.97,33.05,15500.0,30.0664,30.1394,30.0664,30.1394,15500.0
2012-02-23 10:15:00,33.06,33.09,33.02,33.02,43500.0,30.1485,30.1759,30.112,30.112,43500.0
2012-02-23 10:20:00,33.03,33.03,32.98,32.98,28600.0,30.1211,30.1211,30.0755,30.0755,28600.0
2012-02-23 10:25:00,32.99,33.02,32.98,32.99,25500.0,30.0847,30.112,30.0755,30.0847,25500.0
2012-02-23 10:30:00,32.99,33.0,32.97,32.97,24400.0,30.0847,30.0938,30.0664,30.0664,24400.0
2012-02-23 10:35:00,32.98,33.01,32.96,33.0,33800.0,30.0755,30.1029,30.0573,30.0938,33800.0
2012-02-23 10:40:00,33.0,33.09,32.98,33.08,32700.0,30.0938,30.1759,30.0755,30.1667,32700.0
2012-02-23 10:45:00,33.08,33.09,33.04,33.06,13600.0,30.1667,30.1759,30.1303,30.1485,13600.0
2012-02-23 10:50:00,33.06,33.12,33.03,33.11,35100.0,30.1485,30.2032,30.1211,30.1941,35100.0
2012-02-23 10:55:00,33.11,33.17,33.11,33.13,32400.0,30.1941,30.2488,30.1941,30.2123,32400.0
2012-02-23 11:00:00,33.13,33.17,33.12,33.16,24900.0,30.2123,30.2488,30.2032,30.2397,24900.0
2012-02-23 11:05:00,33.17,33.29,33.17,33.23,41400.0,30.2488,30.3582,30.2488,30.3035,41400.0
2012-02-23 11:10:00,33.23,33.36,33.22,33.35,76700.0,30.3035,30.4221,30.2944,30.413,76700.0
2012-02-23 11:15:00,33.36,33.39,33.33,33.34,31900.0,30.4221,30.4494,30.3947,30.4038,31900.0
2012-02-23 11:20:00,33.35,33.36,33.27,33.27,17600.0,30.413,30.4221,30.34,30.34,17600.0
2012-02-23 11:25:00,33.28,33.29,33.26,33.28,20300.0,30.3491,30.3582,30.3309,30.3491,20300.0
2012-02-23 11:30:00,33.29,33.32,33.28,33.3,8700.0,30.3582,30.3856,30.3491,30.3674,8700.0
2012-02-23 11:35:00,33.3,33.3,33.25,33.26,36500.0,30.3674,30.3674,30.3218,30.3309,36500.0
2012-02-23 11:40:00,33.26,33.3,33.24,33.29,39400.0,30.3309,30.3674,30.3126,30.3582,39400.0
2012-02-23 11:45:00,33.29,33.29,33.23,33.24,31100.0,30.3582,30.3582,30.3035,30.3126,31100.0
2012-02-23 11:50:00,33.25,33.29,33.23,33.29,13600.0,30.3218,30.3582,30.3035,30.3582,13600.0
2012-02-23 11:55:00,33.29,33.29,33.22,33.24,50100.0,30.3582,30.3582,30.2944,30.3126,50100.0
2012-02-23 12:00:00,33.24,33.24,33.2,33.2,30400.0,30.3126,30.3126,30.2762,30.2762,30400.0
2012-02-23 12:05:00,33.19,33.29,33.19,33.29,25500.0,30.2671,30.3582,30.2671,30.3582,25500.0
2012-02-23 12:10:00,33.29,33.29,33.22,33.24,18900.0,30.3582,30.3582,30.2944,30.3126,18900.0
2012-02-23 12:15:00,33.24,33.25,33.2,33.2,22000.0,30.3126,30.3218,30.2762,30.2762,22000.0
2012-02-23 12:20:00,33.2,33.22,33.2,33.22,24500.0,30.2762,30.2944,30.2762,30.2944,24500.0
2012-02-23 12:25:00,33.22,33.23,33.18,33.2,28000.0,30.2944,30.3035,30.2579,30.2762,28000.0
2012-02-23 12:30:00,33.21,33.25,33.2,33.25,17700.0,30.2853,30.3218,30.2762,30.3218,17700.0
2012-02-23 12:35:00,33.26,33.28,33.25,33.28,6700.0,30.3309,30.3491,30.3218,30.3491,6700.0
2012-02-23 12:40:00,33.29,33.3,33.28,33.29,4300.0,30.3582,30.3674,30.3491,30.3582,4300.0
2012-02-23 12:45:00,33.29,33.29,33.25,33.25,25600.0,30.3582,30.3582,30.3218,30.3218,25600.0
2012-02-23 12:50:00,33.26,33.27,33.23,33.23,8200.0,30.3309,30.34,30.3035,30.3035,8200.0
2012-02-23 12:55:00,33.23,33.25,33.23,33.25,7300.0,30.3035,30.3218,30.3035,30.3218,7300.0
2012-02-23 13:00:00,33.25,33.25,33.17,33.17,11000.0,30.3218,30.3218,30.2488,30.2488,11000.0
2012-02-23 13:05:00,33.17,33.17,33.14,33.14,11800.0,30.2488,30.2488,30.2215,30.2215,11800.0
2012-02-23 13:10:00,33.14,33.17,33.14,33.15,6900.0,30.2215,30.2488,30.2215,30.2306,6900.0
2012-02-23 13:15:00,33.14,33.18,33.14,33.18,3700.0,30.2215,30.2579,30.2215,30.2579,3700.0
2012-02-23 13:20:00,33.18,33.18,33.1,33.11,18900.0,30.2579,30.2579,30.185,30.1941,18900.0
2012-02-23 13:25:00,33.12,33.14,33.1,33.13,8300.0,30.2032,30.2215,30.185,30.2123,8300.0
2012-02-23 13:30:00,33.12,33.13,33.05,33.11,64600.0,30.2032,30.2123,30.1394,30.1941,64600.0
2012-02-23 13:35:00,33.12,33.12,33.03,33.03,13700.0,30.2032,30.2032,30.1211,30.1211,13700.0
2012-02-23 13:40:00,33.03,33.09,33.0,33.02,54200.0,30.1211,30.1759,30.0938,30.112,54200.0
2012-02-23 13:45:00,33.04,33.05,33.01,33.01,12000.0,30.1303,30.1394,30.1029,30.1029,12000.0
2012-02-23 13:50:00,33.02,33.05,33.0,33.04,38900.0,30.112,30.1394,30.0938,30.1303,38900.0
2012-02-23 13:55:00,33.04,33.04,32.96,32.97,84700.0,30.1303,30.1303,30.0573,30.0664,84700.0
2012-02-23 14:00:00,32.98,32.99,32.93,32.93,31900.0,30.0755,30.0847,30.03,30.03,31900.0
2012-02-23 14:05:00,32.94,32.98,32.93,32.97,13000.0,30.0391,30.0755,30.03,30.0664,13000.0
2012-02-23 14:10:00,32.97,33.01,32.96,32.99,6400.0,30.0664,30.1029,30.0573,30.0847,6400.0
2012-02-23 14:15:00,32.99,33.0,32.98,32.99,11600.0,30.0847,30.0938,30.0755,30.0847,11600.0
2012-02-23 14:20:00,33.0,33.02,33.0,33.0,38300.0,30.0938,30.112,30.0938,30.0938,38300.0
2012-02-23 14:25:00,33.0,33.06,33.0,33.06,10400.0,30.0938,30.1485,30.0938,30.1485,10400.0
2012-02-23 14:30:00,33.07,33.12,33.05,33.08,24600.0,30.1576,30.2032,30.1394,30.1667,24600.0
2012-02-23 14:35:00,33.09,33.15,33.09,33.15,4700.0,30.1759,30.2306,30.1759,30.2306,4700.0
2012-02-23 14:40:00,33.15,33.18,33.15,33.16,27400.0,30.2306,30.2579,30.2306,30.2397,27400.0
2012-02-23 14:45:00,33.16,33.17,33.15,33.15,15900.0,30.2397,30.2488,30.2306,30.2306,15900.0
2012-02-23 14:50:00,33.15,33.18,33.15,33.17,16700.0,30.2306,30.2579,30.2306,30.2488,16700.0
2012-02-23 14:55:00,33.17,33.19,33.17,33.18,32500.0,30.2488,30.2671,30.2488,30.2579,32500.0
2012-02-23 15:00:00,33.18,33.19,33.14,33.14,43700.0,30.2579,30.2671,30.2215,30.2215,43700.0
2012-02-23 15:05:00,33.15,33.18,33.12,33.15,41500.0,30.2306,30.2579,30.2032,30.2306,41500.0
2012-02-23 15:10:00,33.16,33.22,33.15,33.21,31900.0,30.2397,30.2944,30.2306,30.2853,31900.0
2012-02-23 15:15:00,33.21,33.29,33.2,33.29,20400.0,30.2853,30.3582,30.2762,30.3582,20400.0
2012-02-23 15:20:00,33.29,33.3,33.22,33.25,19100.0,30.3582,30.3674,30.2944,30.3218,19100.0
2012-02-23 15:25:00,33.26,33.29,33.25,33.27,59500.0,30.3309,30.3582,30.3218,30.34,59500.0
2012-02-23 15:30:00,33.27,33.28,33.24,33.24,27900.0,30.34,30.3491,30.3126,30.3126,27900.0
2012-02-23 15:35:00,33.25,33.27,33.23,33.25,75600.0,30.3218,30.34,30.3035,30.3218,75600.0
2012-02-23 15:40:00,33.26,33.3,33.22,33.22,74800.0,30.3309,30.3674,30.2944,30.2944,74800.0
2012-02-23 15:45:00,33.22,33.24,33.22,33.24,33900.0,30.2944,30.3126,30.2944,30.3126,33900.0
2012-02-23 15:50:00,33.23,33.26,33.23,33.25,75000.0,30.3035,30.3309,30.3035,30.3218,75000.0
2012-02-23 15:55:00,33.25,33.26,33.21,33.24,89900.0,30.3218,30.3309,30.2853,30.3126,89900.0
2012-02-24 09:30:00,33.26,33.37,33.24,33.37,11600.0,30.3309,30.4312,30.3126,30.4312,11600.0
2012-02-24 09:35:00,33.32,33.35,33.25,33.35,7600.0,30.3856,30.413,30.3218,30.413,7600.0
2012-02-24 09:40:00,33.36,33.38,33.27,33.29,6900.0,30.4221,30.4403,30.34,30.3582,6900.0
2012-02-24 09:45:00,33.29,33.3,33.18,33.26,41500.0,30.3582,30.3674,30.2579,30.3309,41500.0
2012-02-24 09:50:00,33.26,33.29,33.23,33.27,36000.0,30.3309,30.3582,30.3035,30.34,36000.0
2012-02-24 09:55:00,33.27,33.28,33.16,33.18,23200.0,30.34,30.3491,30.2397,30.2579,23200.0
2012-02-24 10:00:00,33.18,33.23,33.17,33.22,31000.0,30.2579,30.3035,30.2488,30.2944,31000.0
2012-02-24 10:05:00,33.22,33.31,33.19,33.3,47000.0,30.2944,30.3765,30.2671,30.3674,47000.0
2012-02-24 10:10:00,33.31,33.33,33.27,33.28,12900.0,30.3765,30.3947,30.34,30.3491,12900.0
2012-02-24 10:15:00,33.28,33.3,33.26,33.27,15600.0,30.3491,30.3674,30.3309,30.34,15600.0
2012-02-24 10:20:00,33.27,33.27,33.2,33.22,36200.0,30.34,30.34,30.2762,30.2944,36200.0
2012-02-24 10:25:00,33.22,33.24,33.2,33.23,20000.0,30.2944,30.3126,30.2762,30.3035,20000.0
2012-02-24 10:30:00,33.24,33.24,33.23,33.24,11400.0,30.3126,30.3126,30.3035,30.3126,11400.0
2012-02-24 10:35:00,33.24,33.24,33.17,33.22,50400.0,30.3126,30.3126,30.2488,30.2944,50400.0
2012-02-24 10:40:00,33.22,33.23,33.18,33.22,22200.0,30.2944,30.3035,30.2579,30.2944,22200.0
2012-02-24 10:45:00,33.23,33.24,33.22,33.23,17700.0,30.3035,30.3126,30.2944,30.3035,17700.0
2012-02-24 10:50:00,33.23,33.24,33.19,33.2,32200.0,30.3035,30.3126,30.2671,30.2762,32200.0
2012-02-24 10:55:00,33.21,33.26,33.21,33.23,14200.0,30.2853,30.3309,30.2853,30.3035,14200.0
2012-02-24 11:00:00,33.23,33.24,33.2,33.22,54600.0,30.3035,30.3126,30.2762,30.2944,54600.0
2012-02-24 11:05:00,33.22,33.23,33.16,33.22,30700.0,30.2944,30.3035,30.2397,30.2944,30700.0
2012-02-24 11:10:00,33.21,33.22,33.2,33.2,15800.0,30.2853,30.2944,30.2762,30.2762,15800.0
2012-02-24 11:15:00,33.2,33.21,33.2,33.2,24800.0,30.2762,30.2853,30.2762,30.2762,24800.0
2012-02-24 11:20:00,33.2,33.23,33.2,33.21,20800.0,30.2762,30.3035,30.2762,30.2853,20800.0
2012-02-24 11:25:00,33.22,33.26,33.2,33.25,26300.0,30.2944,30.3309,30.2762,30.3218,26300.0
2012-02-24 11:30:00,33.25,33.25,33.23,33.23,14200.0,30.3218,30.3218,30.3035,30.3035,14200.0
2012-02-24 11:35:00,33.23,33.24,33.23,33.24,8500.0,30.3035,30.3126,30.3035,30.3126,8500.0
2012-02-24 11:40:00,33.23,33.24,33.2,33.2,19600.0,30.3035,30.3126,30.2762,30.2762,19600.0
2012-02-24 11:45:00,33.2,33.21,33.18,33.2,25000.0,30.2762,30.2853,30.2579,30.2762,25000.0
2012-02-24 11:50:00,33.2,33.21,33.18,33.19,45500.0,30.2762,30.2853,30.2579,30.2671,45500.0
2012-02-24 11:55:00,33.18,33.23,33.17,33.22,14900.0,30.2579,30.3035,30.2488,30.2944,14900.0
2012-02-24 12:00:00,33.23,33.27,33.23,33.27,18700.0,30.3035,30.34,30.3035,30.34,18700.0
2012-02-24 12:05:00,33.27,33.28,33.26,33.26,14200.0,30.34,30.3491,30.3309,30.3309,14200.0
2012-02-24 12:10:00,33.26,33.29,33.25,33.25,14700.0,30.3309,30.3582,30.3218,30.3218,14700.0
2012-02-24 12:15:00,33.26,33.26,33.2,33.2,8800.0,30.3309,30.3309,30.2762,30.2762,8800.0
2012-02-24 12:20:00,33.2,33.21,33.18,33.18,17200.0,30.2762,30.2853,30.2579,30.2579,17200.0
2012-02-24 12:25:00,33.19,33.19,33.15,33.19,14200.0,30.2671,30.2671,30.2306,30.2671,14200.0
2012-02-24 12:30:00,33.19,33.2,33.18,33.18,11000.0,30.2671,30.2762,30.2579,30.2579,11000.0
2012-02-24 12:35:00,33.18,33.18,33.16,33.16,23700.0,30.2579,30.2579,30.2397,30.2397,23700.0
2012-02-24 12:40:00,33.16,33.21,33.16,33.2,21300.0,30.2397,30.2853,30.2397,30.2762,21300.0
2012-02-24 12:45:00,33.19,33.2,33.17,33.18,7300.0,30.2671,30.2762,30.2488,30.2579,7300.0
2012-02-24 12:50:00,33.18,33.21,33.16,33.16,21400.0,30.2579,30.2853,30.2397,30.2397,21400.0
2012-02-24 12:55:00,33.17,33.19,33.16,33.19,12500.0,30.2488,30.2671,30.2397,30.2671,12500.0
2012-02-24 13:00:00,33.19,33.2,33.18,33.19,15800.0,30.2671,30.2762,30.2579,30.2671,15800.0
2012-02-24 13:05:00,33.19,33.2,33.18,33.18,10500.0,30.2671,30.2762,30.2579,30.2579,10500.0
2012-02-24 13:10:00,33.19,33.2,33.17,33.2,21400.0,30.2671,30.2762,30.2488,30.2762,21400.0
2012-02-24 13:15:00,33.2,33.2,33.17,33.18,7100.0,30.2762,30.2762,30.2488,30.2579,7100.0
2012-02-24 13:20:00,33.17,33.18,33.13,33.13,22100.0,30.2488,30.2579,30.2123,30.2123,22100.0
2012-02-24 13:25:00,33.13,33.14,33.09,33.13,30500.0,30.2123,30.2215,30.1759,30.2123,30500.0
2012-02-24 13:30:00,33.13,33.14,33.11,33.12,12100.0,30.2123,30.2215,30.1941,30.2032,12100.0
2012-02-24 13:35:00,33.12,33.13,33.12,33.13,7300.0,30.2032,30.2123,30.2032,30.2123,7300.0
2012-02-24 13:40:00,33.13,33.14,33.11,33.12,23500.0,30.2123,30.2215,30.1941,30.2032,23500.0
2012-02-24 13:45:00,33.13,33.14,33.11,33.11,19000.0,30.2123,30.2215,30.1941,30.1941,19000.0
2012-02-24 13:50:00,33.11,33.13,33.11,33.13,10300.0,30.1941,30.2123,30.1941,30.2123,10300.0
2012-02-24 13:55:00,33.12,33.13,33.11,33.12,13700.0,30.2032,30.2123,30.1941,30.2032,13700.0
2012-02-24 14:00:00,33.11,33.12,33.1,33.1,8100.0,30.1941,30.2032,30.185,30.185,8100.0
2012-02-24 14:05:00,33.1,33.13,33.09,33.12,21100.0,30.185,30.2123,30.1759,30.2032,21100.0
2012-02-24 14:10:00,33.12,33.14,33.12,33.14,14000.0,30.2032,30.2215,30.2032,30.2215,14000.0
2012-02-24 14:15:00,33.13,33.14,33.13,33.13,22200.0,30.2123,30.2215,30.2123,30.2123,22200.0
2012-02-24 14:20:00,33.14,33.14,33.13,33.14,15400.0,30.2215,30.2215,30.2123,30.2215,15400.0
2012-02-24 14:25:00,33.13,33.14,33.13,33.13,17300.0,30.2123,30.2215,30.2123,30.2123,17300.0
2012-02-24 14:30:00,33.13,33.14,33.07,33.07,24100.0,30.2123,30.2215,30.1576,30.1576,24100.0
2012-02-24 14:35:00,33.07,33.07,32.97,33.02,92100.0,30.1576,30.1576,30.0664,30.112,92100.0
2012-02-24 14:40:00,33.01,33.02,33.0,33.01,47600.0,30.1029,30.112,30.0938,30.1029,47600.0
2012-02-24 14:45:00,33.01,33.04,33.01,33.02,25400.0,30.1029,30.1303,30.1029,30.112,25400.0
2012-02-24 14:50:00,33.02,33.02,33.01,33.01,15500.0,30.112,30.112,30.1029,30.1029,15500.0
2012-02-24 14:55:00,33.02,33.05,33.01,33.02,38800.0,30.112,30.1394,30.1029,30.112,38800.0
2012-02-24 15:00:00,33.03,33.03,33.0,33.02,23200.0,30.1211,30.1211,30.0938,30.112,23200.0
2012-02-24 15:05:00,33.03,33.03,32.98,32.98,49100.0,30.1211,30.1211,30.0755,30.0755,49100.0
2012-02-24 15:10:00,32.98,32.98,32.94,32.95,41000.0,30.0755,30.0755,30.0391,30.0482,41000.0
2012-02-24 15:15:00,32.95,33.0,32.94,33.0,45700.0,30.0482,30.0938,30.0391,30.0938,45700.0
2012-02-24 15:20:00,32.99,33.0,32.97,32.98,31700.0,30.0847,30.0938,30.0664,30.0755,31700.0
2012-02-24 15:25:00,32.98,33.0,32.93,32.95,54700.0,30.0755,30.0938,30.03,30.0482,54700.0
2012-02-24 15:30:00,32.96,32.96,32.92,32.95,66600.0,30.0573,30.0573,30.0208,30.0482,66600.0
2012-02-24 15:35:00,32.95,32.96,32.91,32.95,64400.0,30.0482,30.0573,30.0117,30.0482,64400.0
2012-02-24 15:40:00,32.96,33.01,32.94,33.01,110800.0,30.0573,30.1029,30.0391,30.1029,110800.0
2012-02-24 15:45:00,33.01,33.03,33.0,33.02,97500.0,30.1029,30.1211,30.0938,30.112,97500.0
2012-02-24 15:50:00,33.02,33.04,32.98,32.99,105700.0,30.112,30.1303,30.0755,30.0847,105700.0
2012-02-24 15:55:00,33.0,33.0,32.97,32.98,107900.0,30.0938,30.0938,30.0664,30.0755,107900.0
2012-02-27 09:30:00,32.81,33.0,32.76,32.94,63300.0,29.9205,30.0938,29.8749,30.0391,63300.0
2012-02-27 09:35:00,32.95,32.95,32.83,32.9,32300.0,30.0482,30.0482,29.9388,30.0026,32300.0
2012-02-27 09:40:00,32.9,33.07,32.89,33.03,86100.0,30.0026,30.1576,29.9935,30.1211,86100.0
2012-02-27 09:45:00,33.01,33.05,32.95,33.03,50900.0,30.1029,30.1394,30.0482,30.1211,50900.0
2012-02-27 09:50:00,33.03,33.05,32.97,32.98,50300.0,30.1211,30.1394,30.0664,30.0755,50300.0
2012-02-27 09:55:00,32.98,33.07,32.95,33.06,44600.0,30.0755,30.1576,30.0482,30.1485,44600.0
2012-02-27 10:00:00,33.08,33.12,33.02,33.03,31500.0,30.1667,30.2032,30.112,30.1211,31500.0
2012-02-27 10:05:00,33.04,33.04,32.95,33.0,37000.0,30.1303,30.1303,30.0482,30.0938,37000.0
2012-02-27 10:10:00,32.99,33.01,32.95,32.97,47400.0,30.0847,30.1029,30.0482,30.0664,47400.0
2012-02-27 10:15:00,32.96,33.02,32.95,33.0,56000.0,30.0573,30.112,30.0482,30.0938,56000.0
2012-02-27 10:20:00,33.0,33.08,33.0,33.08,31700.0,30.0938,30.1667,30.0938,30.1667,31700.0
2012-02-27 10:25:00,33.08,33.18,33.08,33.18,36700.0,30.1667,30.2579,30.1667,30.2579,36700.0
2012-02-27 10:30:00,33.17,33.18,33.1,33.1,42400.0,30.2488,30.2579,30.185,30.185,42400.0
2012-02-27 10:35:00,33.11,33.14,33.09,33.11,51400.0,30.1941,30.2215,30.1759,30.1941,51400.0
2012-02-27 10:40:00,33.1,33.26,33.09,33.26,66600.0,30.185,30.3309,30.1759,30.3309,66600.0
2012-02-27 10:45:00,33.27,33.34,33.27,33.29,55000.0,30.34,30.4038,30.34,30.3582,55000.0
2012-02-27 10:50:00,33.29,33.3,33.23,33.25,43800.0,30.3582,30.3674,30.3035,30.3218,43800.0
2012-02-27 10:55:00,33.26,33.29,33.2,33.22,30200.0,30.3309,30.3582,30.2762,30.2944,30200.0
2012-02-27 11:00:00,33.22,33.28,33.2,33.24,36200.0,30.2944,30.3491,30.2762,30.3126,36200.0
2012-02-27 11:05:00,33.24,33.33,33.2,33.3,46600.0,30.3126,30.3947,30.2762,30.3674,46600.0
2012-02-27 11:10:00,33.31,33.35,33.3,33.34,23600.0,30.3765,30.413,30.3674,30.4038,23600.0
2012-02-27 11:15:00,33.34,33.41,33.33,33.33,33200.0,30.4038,30.4677,30.3947,30.3947,33200.0
2012-02-27 11:20:00,33.33,33.39,33.31,33.37,25500.0,30.3947,30.4494,30.3765,30.4312,25500.0
2012-02-27 11:25:00,33.37,33.4,33.35,33.39,15600.0,30.4312,30.4586,30.413,30.4494,15600.0
2012-02-27 11:30:00,33.38,33.39,33.37,33.37,6800.0,30.4403,30.4494,30.4312,30.4312,6800.0
2012-02-27 11:35:00,33.36,33.36,33.27,33.28,34700.0,30.4221,30.4221,30.34,30.3491,34700.0
2012-02-27 11:40:00,33.28,33.35,33.27,33.3,20000.0,30.3491,30.413,30.34,30.3674,20000.0
2012-02-27 11:45:00,33.3,33.31,33.23,33.3,33200.0,30.3674,30.3765,30.3035,30.3674,33200.0
2012-02-27 11:50:00,33.31,33.35,33.3,33.3,21600.0,30.3765,30.413,30.3674,30.3674,21600.0
2012-02-27 11:55:00,33.3,33.32,33.29,33.3,14800.0,30.3674,30.3856,30.3582,30.3674,14800.0
2012-02-27 12:00:00,33.3,33.33,33.29,33.31,17000.0,30.3674,30.3947,30.3582,30.3765,17000.0
2012-02-27 12:05:00,33.31,33.39,33.29,33.3,64100.0,30.3765,30.4494,30.3582,30.3674,64100.0
2012-02-27 12:10:00,33.35,33.35,33.27,33.29,20300.0,30.413,30.413,30.34,30.3582,20300.0
2012-02-27 12:15:00,33.28,33.28,33.25,33.25,10400.0,30.3491,30.3491,30.3218,30.3218,10400.0
2012-02-27 12:20:00,33.25,33.26,33.22,33.25,13900.0,30.3218,30.3309,30.2944,30.3218,13900.0
2012-02-27 12:25:00,33.25,33.25,33.2,33.24,47900.0,30.3218,30.3218,30.2762,30.3126,47900.0
2012-02-27 12:30:00,33.24,33.28,33.23,33.25,12200.0,30.3126,30.3491,30.3035,30.3218,12200.0
2012-02-27 12:35:00,33.26,33.31,33.26,33.29,23400.0,30.3309,30.3765,30.3309,30.3582,23400.0
2012-02-27 12:40:00,33.28,33.28,33.24,33.24,17500.0,30.3491,30.3491,30.3126,30.3126,17500.0
2012-02-27 12:45:00,33.25,33.27,33.23,33.26,16500.0,30.3218,30.34,30.3035,30.3309,16500.0
2012-02-27 12:50:00,33.26,33.32,33.23,33.26,33600.0,30.3309,30.3856,30.3035,30.3309,33600.0
2012-02-27 12:55:00,33.26,33.26,33.2,33.21,34500.0,30.3309,30.3309,30.2762,30.2853,34500.0
2012-02-27 13:00:00,33.21,33.21,33.16,33.16,32300.0,30.2853,30.2853,30.2397,30.2397,32300.0
2012-02-27 13:05:00,33.16,33.18,33.13,33.16,16700.0,30.2397,30.2579,30.2123,30.2397,16700.0
2012-02-27 13:10:00,33.16,33.21,33.13,33.16,43500.0,30.2397,30.2853,30.2123,30.2397,43500.0
2012-02-27 13:15:00,33.16,33.19,33.15,33.17,17400.0,30.2397,30.2671,30.2306,30.2488,17400.0
2012-02-27 13:20:00,33.16,33.17,33.13,33.14,19000.0,30.2397,30.2488,30.2123,30.2215,19000.0
2012-02-27 13:25:00,33.14,33.2,33.13,33.17,32700.0,30.2215,30.2762,30.2123,30.2488,32700.0
2012-02-27 13:30:00,33.17,33.2,33.15,33.19,12000.0,30.2488,30.2762,30.2306,30.2671,12000.0
2012-02-27 13:35:00,33.19,33.19,33.16,33.17,16100.0,30.2671,30.2671,30.2397,30.2488,16100.0
2012-02-27 13:40:00,33.17,33.19,33.16,33.19,15700.0,30.2488,30.2671,30.2397,30.2671,15700.0
2012-02-27 13:45:00,33.18,33.2,33.17,33.2,38600.0,30.2579,30.2762,30.2488,30.2762,38600.0
2012-02-27 13:50:00,33.2,33.21,33.15,33.18,48100.0,30.2762,30.2853,30.2306,30.2579,48100.0
2012-02-27 13:55:00,33.17,33.19,33.15,33.18,20200.0,30.2488,30.2671,30.2306,30.2579,20200.0
2012-02-27 14:00:00,33.18,33.2,33.18,33.2,10500.0,30.2579,30.2762,30.2579,30.2762,10500.0
2012-02-27 14:05:00,33.2,33.23,33.17,33.22,53900.0,30.2762,30.3035,30.2488,30.2944,53900.0
2012-02-27 14:10:00,33.22,33.24,33.19,33.23,22100.0,30.2944,30.3126,30.2671,30.3035,22100.0
2012-02-27 14:15:00,33.23,33.24,33.22,33.23,12700.0,30.3035,30.3126,30.2944,30.3035,12700.0
2012-02-27 14:20:00,33.23,33.23,33.19,33.19,10700.0,30.3035,30.3035,30.2671,30.2671,10700.0
2012-02-27 14:25:00,33.19,33.2,33.16,33.16,8000.0,30.2671,30.2762,30.2397,30.2397,8000.0
2012-02-27 14:30:00,33.17,33.18,33.1,33.1,32100.0,30.2488,30.2579,30.185,30.185,32100.0
2012-02-27 14:35:00,33.1,33.1,33.03,33.05,74700.0,30.185,30.185,30.1211,30.1394,74700.0
2012-02-27 14:40:00,33.04,33.1,33.04,33.1,84600.0,30.1303,30.185,30.1303,30.185,84600.0
2012-02-27 14:45:00,33.1,33.13,33.09,33.13,94300.0,30.185,30.2123,30.1759,30.2123,94300.0
2012-02-27 14:50:00,33.13,33.13,33.1,33.1,18000.0,30.2123,30.2123,30.185,30.185,18000.0
2012-02-27 14:55:00,33.11,33.13,33.1,33.13,26600.0,30.1941,30.2123,30.185,30.2123,26600.0
2012-02-27 15:00:00,33.13,33.25,33.13,33.22,94500.0,30.2123,30.3218,30.2123,30.2944,94500.0
2012-02-27 15:05:00,33.21,33.21,33.16,33.17,63400.0,30.2853,30.2853,30.2397,30.2488,63400.0
2012-02-27 15:10:00,33.18,33.2,33.16,33.17,53300.0,30.2579,30.2762,30.2397,30.2488,53300.0
2012-02-27 15:15:00,33.17,33.18,33.11,33.17,50900.0,30.2488,30.2579,30.1941,30.2488,50900.0
2012-02-27 15:20:00,33.17,33.2,33.16,33.16,40100.0,30.2488,30.2762,30.2397,30.2397,40100.0
2012-02-27 15:25:00,33.15,33.2,33.15,33.19,49500.0,30.2306,30.2762,30.2306,30.2671,49500.0
2012-02-27 15:30:00,33.19,33.21,33.17,33.19,66900.0,30.2671,30.2853,30.2488,30.2671,66900.0
2012-02-27 15:35:00,33.19,33.22,33.18,33.21,72800.0,30.2671,30.2944,30.2579,30.2853,72800.0
2012-02-27 15:40:00,33.22,33.28,33.22,33.23,89900.0,30.2944,30.3491,30.2944,30.3035,89900.0
2012-02-27 15:45:00,33.23,33.28,33.22,33.24,141200.0,30.3035,30.3491,30.2944,30.3126,141200.0
2012-02-27 15:50:00,33.23,33.23,33.15,33.16,105600.0,30.3035,30.3035,30.2306,30.2397,105600.0
2012-02-27 15:55:00,33.16,33.22,33.14,33.14,121200.0,30.2397,30.2944,30.2215,30.2215,121200.0
2012-02-28 09:30:00,33.37,33.41,33.3,33.41,47500.0,30.4312,30.4677,30.3674,30.4677,47500.0
2012-02-28 09:35:00,33.42,33.92,33.42,33.84,121700.0,30.4768,30.9328,30.4768,30.8598,121700.0
2012-02-28 09:40:00,33.84,34.08,33.79,34.06,130000.0,30.8598,31.0787,30.8142,31.0604,130000.0
2012-02-28 09:45:00,34.04,34.08,33.8,33.95,123800.0,31.0422,31.0787,30.8233,30.9601,123800.0
2012-02-28 09:50:00,33.97,34.02,33.9,34.01,144300.0,30.9784,31.024,30.9145,31.0148,144300.0
2012-02-28 09:55:00,34.01,34.14,34.0,34.05,102700.0,31.0148,31.1334,31.0057,31.0513,102700.0
2012-02-28 10:00:00,34.05,34.2,34.05,34.13,89400.0,31.0513,31.1881,31.0513,31.1243,89400.0
2012-02-28 10:05:00,34.14,34.16,34.04,34.11,41500.0,31.1334,31.1516,31.0422,31.106,41500.0
2012-02-28 10:10:00,34.1,34.13,33.99,34.09,49100.0,31.0969,31.1243,30.9966,31.0878,49100.0
2012-02-28 10:15:00,34.1,34.12,34.06,34.1,59400.0,31.0969,31.1152,31.0604,31.0969,59400.0
2012-02-28 10:20:00,34.1,34.2,34.1,34.15,37400.0,31.0969,31.1881,31.0969,31.1425,37400.0
2012-02-28 10:25:00,34.16,34.19,34.14,34.19,45900.0,31.1516,31.179,31.1334,31.179,45900.0
2012-02-28 10:30:00,34.19,34.33,34.19,34.32,37200.0,31.179,31.3067,31.179,31.2975,37200.0
2012-02-28 10:35:00,34.32,34.32,34.24,34.27,23800.0,31.2975,31.2975,31.2246,31.2519,23800.0
2012-02-28 10:40:00,34.27,34.34,34.24,34.34,24200.0,31.2519,31.3158,31.2246,31.3158,24200.0
2012-02-28 10:45:00,34.34,34.4,34.3,34.3,20500.0,31.3158,31.3705,31.2793,31.2793,20500.0
2012-02-28 10:50:00,34.29,34.31,34.17,34.19,30000.0,31.2702,31.2884,31.1607,31.179,30000.0
2012-02-28 10:55:00,34.19,34.2,34.15,34.18,29000.0,31.179,31.1881,31.1425,31.1699,29000.0
2012-02-28 11:00:00,34.17,34.21,34.16,34.2,54100.0,31.1607,31.1972,31.1516,31.1881,54100.0
2012-02-28 11:05:00,34.2,34.26,34.19,34.25,34200.0,31.1881,31.2428,31.179,31.2337,34200.0
2012-02-28 11:10:00,34.26,34.31,34.26,34.27,15800.0,31.2428,31.2884,31.2428,31.2519,15800.0
2012-02-28 11:15:00,34.28,34.32,34.27,34.32,16300.0,31.2611,31.2975,31.2519,31.2975,16300.0
2012-02-28 11:20:00,34.31,34.36,34.31,34.36,22000.0,31.2884,31.334,31.2884,31.334,22000.0
2012-02-28 11:25:00,34.36,34.39,34.36,34.38,30600.0,31.334,31.3614,31.334,31.3523,30600.0
2012-02-28 11:30:00,34.38,34.4,34.3,34.3,20400.0,31.3523,31.3705,31.2793,31.2793,20400.0
2012-02-28 11:35:00,34.29,34.3,34.28,34.3,12100.0,31.2702,31.2793,31.2611,31.2793,12100.0
2012-02-28 11:40:00,34.3,34.3,34.26,34.29,21300.0,31.2793,31.2793,31.2428,31.2702,21300.0
2012-02-28 11:45:00,34.29,34.3,34.28,34.29,17100.0,31.2702,31.2793,31.2611,31.2702,17100.0
2012-02-28 11:50:00,34.29,34.29,34.25,34.27,15400.0,31.2702,31.2702,31.2337,31.2519,15400.0
2012-02-28 11:55:00,34.27,34.3,34.26,34.28,14200.0,31.2519,31.2793,31.2428,31.2611,14200.0
2012-02-28 12:00:00,34.27,34.3,34.27,34.3,8700.0,31.2519,31.2793,31.2519,31.2793,8700.0
2012-02-28 12:05:00,34.3,34.3,34.21,34.21,10400.0,31.2793,31.2793,31.1972,31.1972,10400.0
2012-02-28 12:10:00,34.2,34.2,34.13,34.13,43700.0,31.1881,31.1881,31.1243,31.1243,43700.0
2012-02-28 12:15:00,34.13,34.17,34.07,34.16,56800.0,31.1243,31.1607,31.0696,31.1516,56800.0
2012-02-28 12:20:00,34.16,34.31,34.16,34.3,24600.0,31.1516,31.2884,31.1516,31.2793,24600.0
2012-02-28 12:25:00,34.3,34.3,34.2,34.26,42000.0,31.2793,31.2793,31.1881,31.2428,42000.0
2012-02-28 12:30:00,34.27,34.27,34.17,34.18,20500.0,31.2519,31.2519,31.1607,31.1699,20500.0
2012-02-28 12:35:00,34.18,34.23,34.17,34.22,37400.0,31.1699,31.2155,31.1607,31.2063,37400.0
2012-02-28 12:40:00,34.21,34.28,34.21,34.26,24300.0,31.1972,31.2611,31.1972,31.2428,24300.0
2012-02-28 12:45:00,34.27,34.27,34.19,34.19,20500.0,31.2519,31.2519,31.179,31.179,20500.0
2012-02-28 12:50:00,34.19,34.19,34.18,34.19,3700.0,31.179,31.179,31.1699,31.179,3700.0
2012-02-28 12:55:00,34.19,34.19,34.18,34.18,1900.0,31.179,31.179,31.1699,31.1699,1900.0
2012-02-28 13:00:00,34.19,34.19,34.07,34.09,64000.0,31.179,31.179,31.0696,31.0878,64000.0
2012-02-28 13:05:00,34.09,34.09,34.0,34.02,45000.0,31.0878,31.0878,31.0057,31.024,45000.0
2012-02-28 13:10:00,34.02,34.02,34.0,34.01,10200.0,31.024,31.024,31.0057,31.0148,10200.0
2012-02-28 13:15:00,34.0,34.01,33.95,33.97,37900.0,31.0057,31.0148,30.9601,30.9784,37900.0
2012-02-28 13:20:00,33.97,33.99,33.96,33.96,24900.0,30.9784,30.9966,30.9692,30.9692,24900.0
2012-02-28 13:25:00,33.96,33.97,33.85,33.87,42700.0,30.9692,30.9784,30.8689,30.8872,42700.0
2012-02-28 13:30:00,33.86,33.91,33.84,33.9,26000.0,30.878,30.9236,30.8598,30.9145,26000.0
2012-02-28 13:35:00,33.9,33.96,33.9,33.96,45300.0,30.9145,30.9692,30.9145,30.9692,45300.0
2012-02-28 13:40:00,33.96,33.96,33.91,33.92,19200.0,30.9692,30.9692,30.9236,30.9328,19200.0
2012-02-28 13:45:00,33.93,33.93,33.88,33.9,34800.0,30.9419,30.9419,30.8963,30.9145,34800.0
2012-02-28 13:50:00,33.9,33.9,33.77,33.78,46200.0,30.9145,30.9145,30.796,30.8051,46200.0
2012-02-28 13:55:00,33.77,33.77,33.66,33.75,89800.0,30.796,30.796,30.6957,30.7777,89800.0
2012-02-28 14:00:00,33.75,33.94,33.75,33.89,94800.0,30.7777,30.951,30.7777,30.9054,94800.0
2012-02-28 14:05:00,33.9,33.9,33.85,33.87,29500.0,30.9145,30.9145,30.8689,30.8872,29500.0
2012-02-28 14:10:00,33.87,33.88,33.81,33.82,20800.0,30.8872,30.8963,30.8325,30.8416,20800.0
2012-02-28 14:15:00,33.82,33.85,33.81,33.82,15000.0,30.8416,30.8689,30.8325,30.8416,15000.0
2012-02-28 14:20:00,33.82,33.82,33.78,33.8,45100.0,30.8416,30.8416,30.8051,30.8233,45100.0
2012-02-28 14:25:00,33.79,33.8,33.73,33.79,28800.0,30.8142,30.8233,30.7595,30.8142,28800.0
2012-02-28 14:30:00,33.8,33.81,33.76,33.8,25700.0,30.8233,30.8325,30.7869,30.8233,25700.0
2012-02-28 14:35:00,33.8,33.83,33.8,33.81,13200.0,30.8233,30.8507,30.8233,30.8325,13200.0
2012-02-28 14:40:00,33.81,33.81,33.69,33.7,81300.0,30.8325,30.8325,30.723,30.7321,81300.0
2012-02-28 14:45:00,33.7,33.74,33.7,33.73,49300.0,30.7321,30.7686,30.7321,30.7595,49300.0
2012-02-28 14:50:00,33.73,33.75,33.72,33.74,48400.0,30.7595,30.7777,30.7504,30.7686,48400.0
2012-02-28 14:55:00,33.73,33.74,33.71,33.73,41500.0,30.7595,30.7686,30.7413,30.7595,41500.0
2012-02-28 15:00:00,33.74,33.75,33.7,33.7,41900.0,30.7686,30.7777,30.7321,30.7321,41900.0
2012-02-28 15:05:00,33.7,33.71,33.64,33.7,62300.0,30.7321,30.7413,30.6774,30.7321,62300.0
2012-02-28 15:10:00,33.71,33.72,33.68,33.72,34800.0,30.7413,30.7504,30.7139,30.7504,34800.0
2012-02-28 15:15:00,33.72,33.77,33.71,33.76,28600.0,30.7504,30.796,30.7413,30.7869,28600.0
2012-02-28 15:20:00,33.75,33.79,33.75,33.78,32100.0,30.7777,30.8142,30.7777,30.8051,32100.0
2012-02-28 15:25:00,33.77,33.82,33.76,33.8,38600.0,30.796,30.8416,30.7869,30.8233,38600.0
2012-02-28 15:30:00,33.8,33.81,33.78,33.79,55800.0,30.8233,30.8325,30.8051,30.8142,55800.0
2012-02-28 15:35:00,33.8,33.82,33.78,33.81,58900.0,30.8233,30.8416,30.8051,30.8325,58900.0
2012-02-28 15:40:00,33.81,33.87,33.79,33.86,77200.0,30.8325,30.8872,30.8142,30.878,77200.0
2012-02-28 15:45:00,33.86,33.86,33.8,33.8,42700.0,30.878,30.878,30.8233,30.8233,42700.0
2012-02-28 15:50:00,33.81,33.83,33.8,33.81,144700.0,30.8325,30.8507,30.8233,30.8325,144700.0
2012-02-28 15:55:00,33.82,33.84,33.79,33.79,427900.0,30.8416,30.8598,30.8142,30.8142,427900.0
2012-02-29 09:30:00,33.74,33.76,33.59,33.7,26100.0,30.7686,30.7869,30.6318,30.7321,26100.0
2012-02-29 09:35:00,33.68,33.69,33.52,33.53,56700.0,30.7139,30.723,30.568,30.5771,56700.0
2012-02-29 09:40:00,33.53,33.73,33.53,33.67,18700.0,30.5771,30.7595,30.5771,30.7048,18700.0
2012-02-29 09:45:00,33.67,33.83,33.64,33.75,47200.0,30.7048,30.8507,30.6774,30.7777,47200.0
2012-02-29 09:50:00,33.73,33.81,33.68,33.77,26100.0,30.7595,30.8325,30.7139,30.796,26100.0
2012-02-29 09:55:00,33.76,33.8,33.72,33.79,17600.0,30.7869,30.8233,30.7504,30.8142,17600.0
2012-02-29 10:00:00,33.79,33.82,33.69,33.72,47300.0,30.8142,30.8416,30.723,30.7504,47300.0
2012-02-29 10:05:00,33.72,33.84,33.68,33.84,74700.0,30.7504,30.8598,30.7139,30.8598,74700.0
2012-02-29 10:10:00,33.85,33.98,33.84,33.96,50000.0,30.8689,30.9875,30.8598,30.9692,50000.0
2012-02-29 10:15:00,33.96,33.98,33.81,33.85,64000.0,30.9692,30.9875,30.8325,30.8689,64000.0
2012-02-29 10:20:00,33.85,33.86,33.75,33.84,41400.0,30.8689,30.878,30.7777,30.8598,41400.0
2012-02-29 10:25:00,33.83,33.84,33.73,33.74,57700.0,30.8507,30.8598,30.7595,30.7686,57700.0
2012-02-29 10:30:00,33.74,33.83,33.72,33.8,51600.0,30.7686,30.8507,30.7504,30.8233,51600.0
2012-02-29 10:35:00,33.8,33.85,33.8,33.85,49100.0,30.8233,30.8689,30.8233,30.8689,49100.0
2012-02-29 10:40:00,33.84,33.86,33.77,33.8,34900.0,30.8598,30.878,30.796,30.8233,34900.0
2012-02-29 10:45:00,33.79,33.8,33.64,33.65,45900.0,30.8142,30.8233,30.6774,30.6865,45900.0
2012-02-29 10:50:00,33.65,33.66,33.56,33.64,49000.0,30.6865,30.6957,30.6045,30.6774,49000.0
2012-02-29 10:55:00,33.64,33.69,33.59,33.69,40600.0,30.6774,30.723,30.6318,30.723,40600.0
2012-02-29 11:00:00,33.7,33.77,33.66,33.75,78700.0,30.7321,30.796,30.6957,30.7777,78700.0
2012-02-29 11:05:00,33.75,33.75,33.66,33.72,33600.0,30.7777,30.7777,30.6957,30.7504,33600.0
2012-02-29 11:10:00,33.73,33.75,33.68,33.74,33000.0,30.7595,30.7777,30.7139,30.7686,33000.0
2012-02-29 11:15:00,33.74,33.84,33.73,33.84,27200.0,30.7686,30.8598,30.7595,30.8598,27200.0
2012-02-29 11:20:00,33.84,33.85,33.75,33.79,52000.0,30.8598,30.8689,30.7777,30.8142,52000.0
2012-02-29 11:25:00,33.8,33.81,33.75,33.75,24900.0,30.8233,30.8325,30.7777,30.7777,24900.0
2012-02-29 11:30:00,33.74,33.77,33.72,33.77,21300.0,30.7686,30.796,30.7504,30.796,21300.0
2012-02-29 11:35:00,33.76,33.79,33.73,33.77,31500.0,30.7869,30.8142,30.7595,30.796,31500.0
2012-02-29 11:40:00,33.78,33.89,33.77,33.84,32600.0,30.8051,30.9054,30.796,30.8598,32600.0
2012-02-29 11:45:00,33.84,33.87,33.83,33.87,10000.0,30.8598,30.8872,30.8507,30.8872,10000.0
2012-02-29 11:50:00,33.87,33.95,33.87,33.95,20100.0,30.8872,30.9601,30.8872,30.9601,20100.0
2012-02-29 11:55:00,33.95,33.98,33.9,33.93,27900.0,30.9601,30.9875,30.9145,30.9419,27900.0
2012-02-29 12:00:00,33.92,33.95,33.92,33.93,14400.0,30.9328,30.9601,30.9328,30.9419,14400.0
2012-02-29 12:05:00,33.93,33.94,33.88,33.93,43700.0,30.9419,30.951,30.8963,30.9419,43700.0
2012-02-29 12:10:00,33.92,33.93,33.9,33.92,7700.0,30.9328,30.9419,30.9145,30.9328,7700.0
2012-02-29 12:15:00,33.91,33.98,33.91,33.98,28700.0,30.9236,30.9875,30.9236,30.9875,28700.0
2012-02-29 12:20:00,33.98,33.99,33.96,33.96,18300.0,30.9875,30.9966,30.9692,30.9692,18300.0
2012-02-29 12:25:00,33.95,34.05,33.95,34.05,34800.0,30.9601,31.0513,30.9601,31.0513,34800.0
2012-02-29 12:30:00,34.04,34.12,34.04,34.05,48300.0,31.0422,31.1152,31.0422,31.0513,48300.0
2012-02-29 12:35:00,34.05,34.07,34.02,34.05,51900.0,31.0513,31.0696,31.024,31.0513,51900.0
2012-02-29 12:40:00,34.04,34.06,33.99,34.0,46000.0,31.0422,31.0604,30.9966,31.0057,46000.0
2012-02-29 12:45:00,33.99,34.0,33.97,33.97,16600.0,30.9966,31.0057,30.9784,30.9784,16600.0
2012-02-29 12:50:00,33.98,33.98,33.96,33.98,10500.0,30.9875,30.9875,30.9692,30.9875,10500.0
2012-02-29 12:55:00,33.98,34.05,33.98,34.05,18900.0,30.9875,31.0513,30.9875,31.0513,18900.0
2012-02-29 13:00:00,34.04,34.08,34.04,34.07,12200.0,31.0422,31.0787,31.0422,31.0696,12200.0
2012-02-29 13:05:00,34.07,34.08,34.06,34.07,12700.0,31.0696,31.0787,31.0604,31.0696,12700.0
2012-02-29 13:10:00,34.06,34.08,34.05,34.07,28100.0,31.0604,31.0787,31.0513,31.0696,28100.0
2012-02-29 13:15:00,34.06,34.08,34.03,34.04,22600.0,31.0604,31.0787,31.0331,31.0422,22600.0
2012-02-29 13:20:00,34.03,34.06,34.02,34.03,17000.0,31.0331,31.0604,31.024,31.0331,17000.0
2012-02-29 13:25:00,34.03,34.11,34.02,34.1,36800.0,31.0331,31.106,31.024,31.0969,36800.0
2012-02-29 13:30:00,34.1,34.11,34.04,34.08,18700.0,31.0969,31.106,31.0422,31.0787,18700.0
2012-02-29 13:35:00,34.09,34.09,34.05,34.05,13200.0,31.0878,31.0878,31.0513,31.0513,13200.0
2012-02-29 13:40:00,34.06,34.1,34.05,34.07,12200.0,31.0604,31.0969,31.0513,31.0696,12200.0
2012-02-29 13:45:00,34.08,34.12,34.07,34.12,23700.0,31.0787,31.1152,31.0696,31.1152,23700.0
2012-02-29 13:50:00,34.11,34.12,34.07,34.09,23600.0,31.106,31.1152,31.0696,31.0878,23600.0
2012-02-29 13:55:00,34.09,34.17,34.09,34.16,25300.0,31.0878,31.1607,31.0878,31.1516,25300.0
2012-02-29 14:00:00,34.15,34.21,34.14,34.21,23100.0,31.1425,31.1972,31.1334,31.1972,23100.0
2012-02-29 14:05:00,34.21,34.24,34.12,34.13,35100.0,31.1972,31.2246,31.1152,31.1243,35100.0
2012-02-29 14:10:00,34.11,34.14,34.09,34.11,27700.0,31.106,31.1334,31.0878,31.106,27700.0
2012-02-29 14:15:00,34.11,34.11,34.07,34.08,27900.0,31.106,31.106,31.0696,31.0787,27900.0
2012-02-29 14:20:00,34.09,34.11,34.01,34.04,40200.0,31.0878,31.106,31.0148,31.0422,40200.0
2012-02-29 14:25:00,34.03,34.09,34.02,34.07,21100.0,31.0331,31.0878,31.024,31.0696,21100.0
2012-02-29 14:30:00,34.08,34.08,33.97,33.98,23200.0,31.0787,31.0787,30.9784,30.9875,23200.0
2012-02-29 14:35:00,33.98,34.04,33.98,33.98,20500.0,30.9875,31.0422,30.9875,30.9875,20500.0
2012-02-29 14:40:00,33.98,34.05,33.95,34.05,34500.0,30.9875,31.0513,30.9601,31.0513,34500.0
2012-02-29 14:45:00,34.04,34.06,34.0,34.05,17000.0,31.0422,31.0604,31.0057,31.0513,17000.0
2012-02-29 14:50:00,34.06,34.1,34.06,34.08,12400.0,31.0604,31.0969,31.0604,31.0787,12400.0
2012-02-29 14:55:00,34.08,34.09,34.01,34.01,22000.0,31.0787,31.0878,31.0148,31.0148,22000.0
2012-02-29 15:00:00,34.01,34.02,33.97,34.0,62600.0,31.0148,31.024,30.9784,31.0057,62600.0
2012-02-29 15:05:00,34.01,34.03,33.98,34.0,29300.0,31.0148,31.0331,30.9875,31.0057,29300.0
2012-02-29 15:10:00,34.0,34.04,33.99,34.02,30000.0,31.0057,31.0422,30.9966,31.024,30000.0
2012-02-29 15:15:00,34.02,34.05,34.0,34.02,33800.0,31.024,31.0513,31.0057,31.024,33800.0
2012-02-29 15:20:00,34.02,34.02,33.95,33.95,51400.0,31.024,31.024,30.9601,30.9601,51400.0
2012-02-29 15:25:00,33.95,33.96,33.91,33.95,22100.0,30.9601,30.9692,30.9236,30.9601,22100.0
2012-02-29 15:30:00,33.95,34.01,33.93,34.01,73900.0,30.9601,31.0148,30.9419,31.0148,73900.0
2012-02-29 15:35:00,34.0,34.05,34.0,34.04,175300.0,31.0057,31.0513,31.0057,31.0422,175300.0
2012-02-29 15:40:00,34.04,34.1,34.03,34.05,128400.0,31.0422,31.0969,31.0331,31.0513,128400.0
2012-02-29 15:45:00,34.05,34.12,34.03,34.09,148600.0,31.0513,31.1152,31.0331,31.0878,148600.0
2012-02-29 15:50:00,34.09,34.13,34.06,34.08,108600.0,31.0878,31.1243,31.0604,31.0787,108600.0
2012-02-29 15:55:00,34.07,34.08,34.02,34.03,130400.0,31.0696,31.0787,31.024,31.0331,130400.0
2012-03-01 09:30:00,33.96,34.2,33.96,34.18,79500.0,30.9692,31.1881,30.9692,31.1699,79500.0
2012-03-01 09:35:00,34.17,34.2,34.12,34.16,33400.0,31.1607,31.1881,31.1152,31.1516,33400.0
2012-03-01 09:40:00,34.16,34.24,34.09,34.09,43100.0,31.1516,31.2246,31.0878,31.0878,43100.0
2012-03-01 09:45:00,34.09,34.27,34.05,34.27,45100.0,31.0878,31.2519,31.0513,31.2519,45100.0
2012-03-01 09:50:00,34.29,34.43,34.28,34.41,50500.0,31.2702,31.3978,31.2611,31.3796,50500.0
2012-03-01 09:55:00,34.41,34.47,34.35,34.46,43500.0,31.3796,31.4343,31.3249,31.4252,43500.0
2012-03-01 10:00:00,34.46,34.47,34.29,34.33,115700.0,31.4252,31.4343,31.2702,31.3067,115700.0
2012-03-01 10:05:00,34.34,34.35,34.23,34.26,49800.0,31.3158,31.3249,31.2155,31.2428,49800.0
2012-03-01 10:10:00,34.26,34.28,34.15,34.16,47100.0,31.2428,31.2611,31.1425,31.1516,47100.0
2012-03-01 10:15:00,34.17,34.18,34.1,34.15,34100.0,31.1607,31.1699,31.0969,31.1425,34100.0
2012-03-01 10:20:00,34.15,34.23,34.14,34.21,61800.0,31.1425,31.2155,31.1334,31.1972,61800.0
2012-03-01 10:25:00,34.21,34.23,34.08,34.08,34200.0,31.1972,31.2155,31.0787,31.0787,34200.0
2012-03-01 10:30:00,34.09,34.11,34.04,34.08,46800.0,31.0878,31.106,31.0422,31.0787,46800.0
2012-03-01 10:35:00,34.08,34.13,34.06,34.13,23900.0,31.0787,31.1243,31.0604,31.1243,23900.0
2012-03-01 10:40:00,34.13,34.19,34.12,34.17,26000.0,31.1243,31.179,31.1152,31.1607,26000.0
2012-03-01 10:45:00,34.17,34.28,34.17,34.22,49900.0,31.1607,31.2611,31.1607,31.2063,49900.0
2012-03-01 10:50:00,34.22,34.22,34.12,34.13,29600.0,31.2063,31.2063,31.1152,31.1243,29600.0
2012-03-01 10:55:00,34.13,34.23,34.12,34.22,65100.0,31.1243,31.2155,31.1152,31.2063,65100.0
2012-03-01 11:00:00,34.21,34.31,34.2,34.31,33700.0,31.1972,31.2884,31.1881,31.2884,33700.0
2012-03-01 11:05:00,34.31,34.36,34.31,34.34,24400.0,31.2884,31.334,31.2884,31.3158,24400.0
2012-03-01 11:10:00,34.34,34.36,34.26,34.26,14600.0,31.3158,31.334,31.2428,31.2428,14600.0
2012-03-01 11:15:00,34.27,34.29,34.24,34.24,38700.0,31.2519,31.2702,31.2246,31.2246,38700.0
2012-03-01 11:20:00,34.24,34.27,34.17,34.17,37500.0,31.2246,31.2519,31.1607,31.1607,37500.0
2012-03-01 11:25:00,34.17,34.2,34.15,34.2,64000.0,31.1607,31.1881,31.1425,31.1881,64000.0
2012-03-01 11:30:00,34.21,34.22,34.2,34.22,63800.0,31.1972,31.2063,31.1881,31.2063,63800.0
2012-03-01 11:35:00,34.22,34.22,34.18,34.18,39000.0,31.2063,31.2063,31.1699,31.1699,39000.0
2012-03-01 11:40:00,34.18,34.22,34.18,34.2,78400.0,31.1699,31.2063,31.1699,31.1881,78400.0
2012-03-01 11:45:00,34.2,34.23,34.18,34.19,34600.0,31.1881,31.2155,31.1699,31.179,34600.0
2012-03-01 11:50:00,34.19,34.23,34.17,34.21,28200.0,31.179,31.2155,31.1607,31.1972,28200.0
2012-03-01 11:55:00,34.22,34.23,34.21,34.22,20300.0,31.2063,31.2155,31.1972,31.2063,20300.0
2012-03-01 12:00:00,34.22,34.23,34.2,34.21,26900.0,31.2063,31.2155,31.1881,31.1972,26900.0
2012-03-01 12:05:00,34.2,34.21,34.15,34.16,45300.0,31.1881,31.1972,31.1425,31.1516,45300.0
2012-03-01 12:10:00,34.15,34.2,34.14,34.17,37400.0,31.1425,31.1881,31.1334,31.1607,37400.0
2012-03-01 12:15:00,34.17,34.18,34.14,34.17,29500.0,31.1607,31.1699,31.1334,31.1607,29500.0
2012-03-01 12:20:00,34.17,34.19,34.13,34.13,51700.0,31.1607,31.179,31.1243,31.1243,51700.0
2012-03-01 12:25:00,34.13,34.17,34.13,34.16,14400.0,31.1243,31.1607,31.1243,31.1516,14400.0
2012-03-01 12:30:00,34.17,34.18,34.16,34.17,16400.0,31.1607,31.1699,31.1516,31.1607,16400.0
2012-03-01 12:35:00,34.17,34.18,34.17,34.18,9300.0,31.1607,31.1699,31.1607,31.1699,9300.0
2012-03-01 12:40:00,34.17,34.18,34.16,34.17,26900.0,31.1607,31.1699,31.1516,31.1607,26900.0
2012-03-01 12:45:00,34.17,34.18,34.16,34.17,23700.0,31.1607,31.1699,31.1516,31.1607,23700.0
2012-03-01 12:50:00,34.18,34.18,34.14,34.16,23300.0,31.1699,31.1699,31.1334,31.1516,23300.0
2012-03-01 12:55:00,34.17,34.18,34.13,34.14,17400.0,31.1607,31.1699,31.1243,31.1334,17400.0
2012-03-01 13:00:00,34.15,34.17,34.14,34.15,10600.0,31.1425,31.1607,31.1334,31.1425,10600.0
2012-03-01 13:05:00,34.15,34.21,34.15,34.19,18800.0,31.1425,31.1972,31.1425,31.179,18800.0
2012-03-01 13:10:00,34.19,34.19,34.15,34.17,16800.0,31.179,31.179,31.1425,31.1607,16800.0
2012-03-01 13:15:00,34.16,34.2,34.15,34.2,21100.0,31.1516,31.1881,31.1425,31.1881,21100.0
2012-03-01 13:20:00,34.19,34.27,34.19,34.27,24800.0,31.179,31.2519,31.179,31.2519,24800.0
2012-03-01 13:25:00,34.26,34.28,34.24,34.28,11900.0,31.2428,31.2611,31.2246,31.2611,11900.0
2012-03-01 13:30:00,34.28,34.3,34.28,34.3,11900.0,31.2611,31.2793,31.2611,31.2793,11900.0
2012-03-01 13:35:00,34.29,34.33,34.26,34.27,36100.0,31.2702,31.3067,31.2428,31.2519,36100.0
2012-03-01 13:40:00,34.27,34.28,34.22,34.22,13100.0,31.2519,31.2611,31.2063,31.2063,13100.0
2012-03-01 13:45:00,34.23,34.23,34.21,34.21,10100.0,31.2155,31.2155,31.1972,31.1972,10100.0
2012-03-01 13:50:00,34.21,34.21,34.16,34.16,92200.0,31.1972,31.1972,31.1516,31.1516,92200.0
2012-03-01 13:55:00,34.17,34.18,34.16,34.17,29100.0,31.1607,31.1699,31.1516,31.1607,29100.0
2012-03-01 14:00:00,34.18,34.18,34.16,34.17,24800.0,31.1699,31.1699,31.1516,31.1607,24800.0
2012-03-01 14:05:00,34.17,34.18,34.16,34.17,28400.0,31.1607,31.1699,31.1516,31.1607,28400.0
2012-03-01 14:10:00,34.17,34.17,34.14,34.15,18600.0,31.1607,31.1607,31.1334,31.1425,18600.0
2012-03-01 14:15:00,34.15,34.19,34.15,34.17,34500.0,31.1425,31.179,31.1425,31.1607,34500.0
2012-03-01 14:20:00,34.17,34.17,34.11,34.11,22500.0,31.1607,31.1607,31.106,31.106,22500.0
2012-03-01 14:25:00,34.12,34.15,34.11,34.14,12000.0,31.1152,31.1425,31.106,31.1334,12000.0
2012-03-01 14:30:00,34.14,34.19,34.14,34.18,23600.0,31.1334,31.179,31.1334,31.1699,23600.0
2012-03-01 14:35:00,34.17,34.18,34.16,34.18,20900.0,31.1607,31.1699,31.1516,31.1699,20900.0
2012-03-01 14:40:00,34.18,34.18,34.14,34.15,20900.0,31.1699,31.1699,31.1334,31.1425,20900.0
2012-03-01 14:45:00,34.14,34.15,34.09,34.1,55600.0,31.1334,31.1425,31.0878,31.0969,55600.0
2012-03-01 14:50:00,34.1,34.12,34.08,34.11,25200.0,31.0969,31.1152,31.0787,31.106,25200.0
2012-03-01 14:55:00,34.11,34.12,34.05,34.05,44500.0,31.106,31.1152,31.0513,31.0513,44500.0
2012-03-01 15:00:00,34.06,34.07,34.04,34.05,55600.0,31.0604,31.0696,31.0422,31.0513,55600.0
2012-03-01 15:05:00,34.04,34.05,34.0,34.02,38600.0,31.0422,31.0513,31.0057,31.024,38600.0
2012-03-01 15:10:00,34.03,34.05,34.0,34.0,150300.0,31.0331,31.0513,31.0057,31.0057,150300.0
2012-03-01 15:15:00,34.0,34.05,34.0,34.01,59800.0,31.0057,31.0513,31.0057,31.0148,59800.0
2012-03-01 15:20:00,34.01,34.01,33.97,34.0,33300.0,31.0148,31.0148,30.9784,31.0057,33300.0
2012-03-01 15:25:00,33.99,34.1,33.99,34.1,32800.0,30.9966,31.0969,30.9966,31.0969,32800.0
2012-03-01 15:30:00,34.09,34.14,34.07,34.08,78400.0,31.0878,31.1334,31.0696,31.0787,78400.0
2012-03-01 15:35:00,34.08,34.08,34.02,34.05,95000.0,31.0787,31.0787,31.024,31.0513,95000.0
2012-03-01 15:40:00,34.05,34.14,34.05,34.14,76200.0,31.0513,31.1334,31.0513,31.1334,76200.0
2012-03-01 15:45:00,34.14,34.16,34.11,34.15,115000.0,31.1334,31.1516,31.106,31.1425,115000.0
2012-03-01 15:50:00,34.16,34.18,34.13,34.14,78600.0,31.1516,31.1699,31.1243,31.1334,78600.0
2012-03-01 15:55:00,34.15,34.15,34.04,34.06,218400.0,31.1425,31.1425,31.0422,31.0604,218400.0
2012-03-02 09:30:00,33.83,34.0,33.83,33.98,54500.0,30.8507,31.0057,30.8507,30.9875,54500.0
2012-03-02 09:35:00,33.98,34.28,33.94,34.24,32500.0,30.9875,31.2611,30.951,31.2246,32500.0
2012-03-02 09:40:00,34.24,34.29,34.19,34.23,52400.0,31.2246,31.2702,31.179,31.2155,52400.0
2012-03-02 09:45:00,34.22,34.26,34.05,34.09,56500.0,31.2063,31.2428,31.0513,31.0878,56500.0
2012-03-02 09:50:00,34.09,34.19,34.08,34.19,61000.0,31.0878,31.179,31.0787,31.179,61000.0
2012-03-02 09:55:00,34.19,34.19,33.97,33.98,63100.0,31.179,31.179,30.9784,30.9875,63100.0
2012-03-02 10:00:00,33.98,34.02,33.94,33.96,35300.0,30.9875,31.024,30.951,30.9692,35300.0
2012-03-02 10:05:00,33.95,33.96,33.83,33.93,61100.0,30.9601,30.9692,30.8507,30.9419,61100.0
2012-03-02 10:10:00,33.93,33.95,33.88,33.88,36200.0,30.9419,30.9601,30.8963,30.8963,36200.0
2012-03-02 10:15:00,33.88,34.02,33.88,34.0,27700.0,30.8963,31.024,30.8963,31.0057,27700.0
2012-03-02 10:20:00,34.01,34.02,33.93,33.94,18600.0,31.0148,31.024,30.9419,30.951,18600.0
2012-03-02 10:25:00,33.94,33.96,33.8,33.8,24400.0,30.951,30.9692,30.8233,30.8233,24400.0
2012-03-02 10:30:00,33.81,33.82,33.73,33.75,79300.0,30.8325,30.8416,30.7595,30.7777,79300.0
2012-03-02 10:35:00,33.77,33.88,33.69,33.7,53400.0,30.796,30.8963,30.723,30.7321,53400.0
2012-03-02 10:40:00,33.7,33.71,33.61,33.71,76400.0,30.7321,30.7413,30.6501,30.7413,76400.0
2012-03-02 10:45:00,33.71,33.72,33.5,33.62,69100.0,30.7413,30.7504,30.5498,30.6592,69100.0
2012-03-02 10:50:00,33.64,33.79,33.64,33.76,55500.0,30.6774,30.8142,30.6774,30.7869,55500.0
2012-03-02 10:55:00,33.77,33.79,33.73,33.74,18000.0,30.796,30.8142,30.7595,30.7686,18000.0
2012-03-02 11:00:00,33.74,33.79,33.72,33.77,18800.0,30.7686,30.8142,30.7504,30.796,18800.0
2012-03-02 11:05:00,33.77,33.86,33.75,33.85,27900.0,30.796,30.878,30.7777,30.8689,27900.0
2012-03-02 11:10:00,33.85,33.86,33.79,33.83,25700.0,30.8689,30.878,30.8142,30.8507,25700.0
2012-03-02 11:15:00,33.81,33.87,33.81,33.87,7100.0,30.8325,30.8872,30.8325,30.8872,7100.0
2012-03-02 11:20:00,33.87,33.92,33.87,33.91,9700.0,30.8872,30.9328,30.8872,30.9236,9700.0
2012-03-02 11:25:00,33.9,34.0,33.9,33.99,39000.0,30.9145,31.0057,30.9145,30.9966,39000.0
2012-03-02 11:30:00,33.98,34.0,33.92,33.92,26400.0,30.9875,31.0057,30.9328,30.9328,26400.0
2012-03-02 11:35:00,33.91,33.94,33.89,33.89,15700.0,30.9236,30.951,30.9054,30.9054,15700.0
2012-03-02 11:40:00,33.88,33.88,33.71,33.73,29300.0,30.8963,30.8963,30.7413,30.7595,29300.0
2012-03-02 11:45:00,33.73,33.77,33.69,33.75,14100.0,30.7595,30.796,30.723,30.7777,14100.0
2012-03-02 11:50:00,33.76,33.76,33.68,33.73,14100.0,30.7869,30.7869,30.7139,30.7595,14100.0
2012-03-02 11:55:00,33.72,33.77,33.71,33.73,26800.0,30.7504,30.796,30.7413,30.7595,26800.0
2012-03-02 12:00:00,33.73,33.73,33.65,33.65,12000.0,30.7595,30.7595,30.6865,30.6865,12000.0
2012-03-02 12:05:00,33.66,33.7,33.65,33.7,14500.0,30.6957,30.7321,30.6865,30.7321,14500.0
2012-03-02 12:10:00,33.7,33.74,33.7,33.72,7200.0,30.7321,30.7686,30.7321,30.7504,7200.0
2012-03-02 12:15:00,33.72,33.72,33.64,33.67,21700.0,30.7504,30.7504,30.6774,30.7048,21700.0
2012-03-02 12:20:00,33.67,33.68,33.6,33.63,19500.0,30.7048,30.7139,30.6409,30.6683,19500.0
2012-03-02 12:25:00,33.63,33.66,33.59,33.64,14400.0,30.6683,30.6957,30.6318,30.6774,14400.0
2012-03-02 12:30:00,33.65,33.72,33.65,33.72,21800.0,30.6865,30.7504,30.6865,30.7504,21800.0
2012-03-02 12:35:00,33.72,33.72,33.66,33.68,30200.0,30.7504,30.7504,30.6957,30.7139,30200.0
2012-03-02 12:40:00,33.68,33.76,33.67,33.75,37000.0,30.7139,30.7869,30.7048,30.7777,37000.0
2012-03-02 12:45:00,33.75,33.78,33.74,33.78,18600.0,30.7777,30.8051,30.7686,30.8051,18600.0
2012-03-02 12:50:00,33.78,33.79,33.74,33.76,15000.0,30.8051,30.8142,30.7686,30.7869,15000.0
2012-03-02 12:55:00,33.76,33.77,33.74,33.76,5700.0,30.7869,30.796,30.7686,30.7869,5700.0
2012-03-02 13:00:00,33.76,33.77,33.75,33.77,7900.0,30.7869,30.796,30.7777,30.796,7900.0
2012-03-02 13:05:00,33.78,33.8,33.74,33.76,25100.0,30.8051,30.8233,30.7686,30.7869,25100.0
2012-03-02 13:10:00,33.76,33.76,33.67,33.69,33200.0,30.7869,30.7869,30.7048,30.723,33200.0
2012-03-02 13:15:00,33.69,33.7,33.67,33.67,3900.0,30.723,30.7321,30.7048,30.7048,3900.0
2012-03-02 13:20:00,33.65,33.66,33.55,33.55,28400.0,30.6865,30.6957,30.5953,30.5953,28400.0
2012-03-02 13:25:00,33.58,33.63,33.58,33.63,19400.0,30.6227,30.6683,30.6227,30.6683,19400.0
2012-03-02 13:30:00,33.63,33.65,33.62,33.63,9300.0,30.6683,30.6865,30.6592,30.6683,9300.0
2012-03-02 13:35:00,33.64,33.64,33.6,33.61,8400.0,30.6774,30.6774,30.6409,30.6501,8400.0
2012-03-02 13:40:00,33.62,33.63,33.6,33.63,10000.0,30.6592,30.6683,30.6409,30.6683,10000.0
2012-03-02 13:45:00,33.62,33.64,33.57,33.59,17100.0,30.6592,30.6774,30.6136,30.6318,17100.0
2012-03-02 13:50:00,33.59,33.63,33.59,33.63,4300.0,30.6318,30.6683,30.6318,30.6683,4300.0
2012-03-02 13:55:00,33.63,33.64,33.6,33.64,13300.0,30.6683,30.6774,30.6409,30.6774,13300.0
2012-03-02 14:00:00,33.63,33.63,33.58,33.61,15400.0,30.6683,30.6683,30.6227,30.6501,15400.0
2012-03-02 14:05:00,33.61,33.61,33.58,33.59,14200.0,30.6501,30.6501,30.6227,30.6318,14200.0
2012-03-02 14:10:00,33.59,33.61,33.58,33.6,10300.0,30.6318,30.6501,30.6227,30.6409,10300.0
2012-03-02 14:15:00,33.6,33.63,33.6,33.61,10700.0,30.6409,30.6683,30.6409,30.6501,10700.0
2012-03-02 14:20:00,33.61,33.62,33.58,33.6,14600.0,30.6501,30.6592,30.6227,30.6409,14600.0
2012-03-02 14:25:00,33.6,33.61,33.55,33.55,9900.0,30.6409,30.6501,30.5953,30.5953,9900.0
2012-03-02 14:30:00,33.56,33.61,33.56,33.58,22100.0,30.6045,30.6501,30.6045,30.6227,22100.0
2012-03-02 14:35:00,33.58,33.59,33.55,33.55,6200.0,30.6227,30.6318,30.5953,30.5953,6200.0
2012-03-02 14:40:00,33.56,33.61,33.55,33.58,45000.0,30.6045,30.6501,30.5953,30.6227,45000.0
2012-03-02 14:45:00,33.58,33.61,33.57,33.58,12500.0,30.6227,30.6501,30.6136,30.6227,12500.0
2012-03-02 14:50:00,33.59,33.59,33.54,33.58,12300.0,30.6318,30.6318,30.5862,30.6227,12300.0
2012-03-02 14:55:00,33.57,33.62,33.57,33.61,13800.0,30.6136,30.6592,30.6136,30.6501,13800.0
2012-03-02 15:00:00,33.61,33.69,33.61,33.67,46700.0,30.6501,30.723,30.6501,30.7048,46700.0
2012-03-02 15:05:00,33.67,33.69,33.65,33.69,31600.0,30.7048,30.723,30.6865,30.723,31600.0
2012-03-02 15:10:00,33.69,33.7,33.68,33.68,8400.0,30.723,30.7321,30.7139,30.7139,8400.0
2012-03-02 15:15:00,33.68,33.69,33.63,33.63,9600.0,30.7139,30.723,30.6683,30.6683,9600.0
2012-03-02 15:20:00,33.62,33.63,33.58,33.59,43200.0,30.6592,30.6683,30.6227,30.6318,43200.0
2012-03-02 15:25:00,33.6,33.63,33.59,33.62,22000.0,30.6409,30.6683,30.6318,30.6592,22000.0
2012-03-02 15:30:00,33.63,33.73,33.63,33.72,193400.0,30.6683,30.7595,30.6683,30.7504,193400.0
2012-03-02 15:35:00,33.73,33.76,33.71,33.75,142600.0,30.7595,30.7869,30.7413,30.7777,142600.0
2012-03-02 15:40:00,33.75,33.77,33.69,33.7,58500.0,30.7777,30.796,30.723,30.7321,58500.0
2012-03-02 15:45:00,33.69,33.71,33.68,33.69,42300.0,30.723,30.7413,30.7139,30.723,42300.0
2012-03-02 15:50:00,33.68,33.7,33.64,33.65,88400.0,30.7139,30.7321,30.6774,30.6865,88400.0
2012-03-02 15:55:00,33.65,33.65,33.61,33.65,63200.0,30.6865,30.6865,30.6501,30.6865,63200.0
2012-03-05 09:30:00,33.38,33.46,33.08,33.38,53500.0,30.4403,30.5133,30.1667,30.4403,53500.0
2012-03-05 09:35:00,33.39,33.49,33.35,33.4,95200.0,30.4494,30.5406,30.413,30.4586,95200.0
2012-03-05 09:40:00,33.4,33.42,33.33,33.37,38000.0,30.4586,30.4768,30.3947,30.4312,38000.0
2012-03-05 09:45:00,33.36,33.54,33.33,33.38,67500.0,30.4221,30.5862,30.3947,30.4403,67500.0
2012-03-05 09:50:00,33.39,33.44,33.33,33.34,23800.0,30.4494,30.495,30.3947,30.4038,23800.0
2012-03-05 09:55:00,33.34,33.35,33.24,33.25,12900.0,30.4038,30.413,30.3126,30.3218,12900.0
2012-03-05 10:00:00,33.26,33.4,33.23,33.31,35600.0,30.3309,30.4586,30.3035,30.3765,35600.0
2012-03-05 10:05:00,33.32,33.36,33.29,33.32,124200.0,30.3856,30.4221,30.3582,30.3856,124200.0
2012-03-05 10:10:00,33.31,33.35,33.29,33.31,19200.0,30.3765,30.413,30.3582,30.3765,19200.0
2012-03-05 10:15:00,33.32,33.34,33.28,33.29,20600.0,30.3856,30.4038,30.3491,30.3582,20600.0
2012-03-05 10:20:00,33.3,33.32,33.25,33.25,67500.0,30.3674,30.3856,30.3218,30.3218,67500.0
2012-03-05 10:25:00,33.24,33.28,33.2,33.28,13900.0,30.3126,30.3491,30.2762,30.3491,13900.0
2012-03-05 10:30:00,33.27,33.27,33.19,33.21,51900.0,30.34,30.34,30.2671,30.2853,51900.0
2012-03-05 10:35:00,33.22,33.22,33.19,33.21,15600.0,30.2944,30.2944,30.2671,30.2853,15600.0
2012-03-05 10:40:00,33.21,33.26,33.17,33.17,28400.0,30.2853,30.3309,30.2488,30.2488,28400.0
2012-03-05 10:45:00,33.17,33.2,33.09,33.19,41400.0,30.2488,30.2762,30.1759,30.2671,41400.0
2012-03-05 10:50:00,33.19,33.25,33.18,33.23,28800.0,30.2671,30.3218,30.2579,30.3035,28800.0
2012-03-05 10:55:00,33.23,33.23,33.16,33.18,37900.0,30.3035,30.3035,30.2397,30.2579,37900.0
2012-03-05 11:00:00,33.19,33.25,33.19,33.22,21100.0,30.2671,30.3218,30.2671,30.2944,21100.0
2012-03-05 11:05:00,33.22,33.28,33.21,33.22,19500.0,30.2944,30.3491,30.2853,30.2944,19500.0
2012-03-05 11:10:00,33.21,33.25,33.2,33.25,27300.0,30.2853,30.3218,30.2762,30.3218,27300.0
2012-03-05 11:15:00,33.24,33.26,33.14,33.26,68500.0,30.3126,30.3309,30.2215,30.3309,68500.0
2012-03-05 11:20:00,33.26,33.26,33.19,33.22,28200.0,30.3309,30.3309,30.2671,30.2944,28200.0
2012-03-05 11:25:00,33.21,33.22,33.17,33.21,19600.0,30.2853,30.2944,30.2488,30.2853,19600.0
2012-03-05 11:30:00,33.21,33.21,33.16,33.2,51300.0,30.2853,30.2853,30.2397,30.2762,51300.0
2012-03-05 11:35:00,33.2,33.22,33.11,33.16,52900.0,30.2762,30.2944,30.1941,30.2397,52900.0
2012-03-05 11:40:00,33.16,33.24,33.15,33.24,26600.0,30.2397,30.3126,30.2306,30.3126,26600.0
2012-03-05 11:45:00,33.24,33.24,33.18,33.19,30200.0,30.3126,30.3126,30.2579,30.2671,30200.0
2012-03-05 11:50:00,33.19,33.23,33.18,33.21,43200.0,30.2671,30.3035,30.2579,30.2853,43200.0
2012-03-05 11:55:00,33.21,33.22,33.16,33.2,54400.0,30.2853,30.2944,30.2397,30.2762,54400.0
2012-03-05 12:00:00,33.2,33.25,33.2,33.2,45700.0,30.2762,30.3218,30.2762,30.2762,45700.0
2012-03-05 12:05:00,33.19,33.22,33.19,33.19,34600.0,30.2671,30.2944,30.2671,30.2671,34600.0
2012-03-05 12:10:00,33.19,33.23,33.19,33.21,12800.0,30.2671,30.3035,30.2671,30.2853,12800.0
2012-03-05 12:15:00,33.22,33.24,33.18,33.18,16000.0,30.2944,30.3126,30.2579,30.2579,16000.0
2012-03-05 12:20:00,33.18,33.25,33.14,33.15,37000.0,30.2579,30.3218,30.2215,30.2306,37000.0
2012-03-05 12:25:00,33.15,33.2,33.15,33.18,36400.0,30.2306,30.2762,30.2306,30.2579,36400.0
2012-03-05 12:30:00,33.18,33.19,33.12,33.13,9600.0,30.2579,30.2671,30.2032,30.2123,9600.0
2012-03-05 12:35:00,33.12,33.19,33.11,33.19,12200.0,30.2032,30.2671,30.1941,30.2671,12200.0
2012-03-05 12:40:00,33.18,33.22,33.13,33.17,21800.0,30.2579,30.2944,30.2123,30.2488,21800.0
2012-03-05 12:45:00,33.17,33.19,33.14,33.14,33900.0,30.2488,30.2671,30.2215,30.2215,33900.0
2012-03-05 12:50:00,33.15,33.15,33.04,33.07,20400.0,30.2306,30.2306,30.1303,30.1576,20400.0
2012-03-05 12:55:00,33.08,33.1,33.05,33.05,10600.0,30.1667,30.185,30.1394,30.1394,10600.0
2012-03-05 13:00:00,33.04,33.08,33.03,33.08,11700.0,30.1303,30.1667,30.1211,30.1667,11700.0
2012-03-05 13:05:00,33.08,33.17,33.08,33.17,31800.0,30.1667,30.2488,30.1667,30.2488,31800.0
2012-03-05 13:10:00,33.16,33.23,33.16,33.22,12300.0,30.2397,30.3035,30.2397,30.2944,12300.0
2012-03-05 13:15:00,33.22,33.25,33.19,33.25,26300.0,30.2944,30.3218,30.2671,30.3218,26300.0
2012-03-05 13:20:00,33.26,33.3,33.23,33.3,24200.0,30.3309,30.3674,30.3035,30.3674,24200.0
2012-03-05 13:25:00,33.29,33.32,33.28,33.3,15300.0,30.3582,30.3856,30.3491,30.3674,15300.0
2012-03-05 13:30:00,33.3,33.31,33.29,33.3,7700.0,30.3674,30.3765,30.3582,30.3674,7700.0
2012-03-05 13:35:00,33.3,33.33,33.28,33.32,18200.0,30.3674,30.3947,30.3491,30.3856,18200.0
2012-03-05 13:40:00,33.33,33.36,33.31,33.36,56800.0,30.3947,30.4221,30.3765,30.4221,56800.0
2012-03-05 13:45:00,33.36,33.38,33.34,33.34,49700.0,30.4221,30.4403,30.4038,30.4038,49700.0
2012-03-05 13:50:00,33.34,33.34,33.24,33.3,28100.0,30.4038,30.4038,30.3126,30.3674,28100.0
2012-03-05 13:55:00,33.3,33.33,33.25,33.25,19400.0,30.3674,30.3947,30.3218,30.3218,19400.0
2012-03-05 14:00:00,33.26,33.29,33.24,33.29,8100.0,30.3309,30.3582,30.3126,30.3582,8100.0
2012-03-05 14:05:00,33.29,33.29,33.28,33.29,4500.0,30.3582,30.3582,30.3491,30.3582,4500.0
2012-03-05 14:10:00,33.29,33.29,33.23,33.27,18300.0,30.3582,30.3582,30.3035,30.34,18300.0
2012-03-05 14:15:00,33.27,33.27,33.24,33.27,14100.0,30.34,30.34,30.3126,30.34,14100.0
2012-03-05 14:20:00,33.26,33.27,33.17,33.18,21700.0,30.3309,30.34,30.2488,30.2579,21700.0
2012-03-05 14:25:00,33.17,33.24,33.14,33.18,37900.0,30.2488,30.3126,30.2215,30.2579,37900.0
2012-03-05 14:30:00,33.19,33.2,33.12,33.17,37400.0,30.2671,30.2762,30.2032,30.2488,37400.0
2012-03-05 14:35:00,33.16,33.23,33.16,33.23,13400.0,30.2397,30.3035,30.2397,30.3035,13400.0
2012-03-05 14:40:00,33.22,33.25,33.2,33.23,22400.0,30.2944,30.3218,30.2762,30.3035,22400.0
2012-03-05 14:45:00,33.23,33.25,33.23,33.24,9700.0,30.3035,30.3218,30.3035,30.3126,9700.0
2012-03-05 14:50:00,33.24,33.31,33.24,33.29,15400.0,30.3126,30.3765,30.3126,30.3582,15400.0
2012-03-05 14:55:00,33.29,33.36,33.28,33.33,17200.0,30.3582,30.4221,30.3491,30.3947,17200.0
2012-03-05 15:00:00,33.33,33.39,33.32,33.39,21600.0,30.3947,30.4494,30.3856,30.4494,21600.0
2012-03-05 15:05:00,33.39,33.39,33.32,33.34,30000.0,30.4494,30.4494,30.3856,30.4038,30000.0
2012-03-05 15:10:00,33.34,33.35,33.33,33.33,10900.0,30.4038,30.413,30.3947,30.3947,10900.0
2012-03-05 15:15:00,33.34,33.35,33.31,33.35,34100.0,30.4038,30.413,30.3765,30.413,34100.0
2012-03-05 15:20:00,33.35,33.37,33.34,33.37,40200.0,30.413,30.4312,30.4038,30.4312,40200.0
2012-03-05 15:25:00,33.37,33.37,33.35,33.37,19200.0,30.4312,30.4312,30.413,30.4312,19200.0
2012-03-05 15:30:00,33.37,33.39,33.36,33.39,41200.0,30.4312,30.4494,30.4221,30.4494,41200.0
2012-03-05 15:35:00,33.4,33.4,33.35,33.35,41000.0,30.4586,30.4586,30.413,30.413,41000.0
2012-03-05 15:40:00,33.35,33.37,33.33,33.36,62200.0,30.413,30.4312,30.3947,30.4221,62200.0
2012-03-05 15:45:00,33.37,33.45,33.37,33.42,152400.0,30.4312,30.5042,30.4312,30.4768,152400.0
2012-03-05 15:50:00,33.42,33.42,33.38,33.38,39100.0,30.4768,30.4768,30.4403,30.4403,39100.0
2012-03-05 15:55:00,33.38,33.4,33.35,33.4,68000.0,30.4403,30.4586,30.413,30.4586,68000.0
2012-03-06 09:30:00,32.99,33.12,32.94,33.1,53300.0,30.0847,30.2032,30.0391,30.185,53300.0
2012-03-06 09:35:00,33.1,33.22,33.03,33.2,85200.0,30.185,30.2944,30.1211,30.2762,85200.0
2012-03-06 09:40:00,33.2,33.26,33.06,33.07,103100.0,30.2762,30.3309,30.1485,30.1576,103100.0
2012-03-06 09:45:00,33.07,33.14,33.07,33.14,43700.0,30.1576,30.2215,30.1576,30.2215,43700.0
2012-03-06 09:50:00,33.13,33.23,33.07,33.09,55700.0,30.2123,30.3035,30.1576,30.1759,55700.0
2012-03-06 09:55:00,33.08,33.23,33.06,33.16,32400.0,30.1667,30.3035,30.1485,30.2397,32400.0
2012-03-06 10:00:00,33.15,33.18,33.06,33.11,32600.0,30.2306,30.2579,30.1485,30.1941,32600.0
2012-03-06 10:05:00,33.11,33.3,33.11,33.29,35700.0,30.1941,30.3674,30.1941,30.3582,35700.0
2012-03-06 10:10:00,33.28,33.33,33.23,33.23,44000.0,30.3491,30.3947,30.3035,30.3035,44000.0
2012-03-06 10:15:00,33.23,33.23,33.19,33.2,37000.0,30.3035,30.3035,30.2671,30.2762,37000.0
2012-03-06 10:20:00,33.2,33.21,33.06,33.06,116300.0,30.2762,30.2853,30.1485,30.1485,116300.0
2012-03-06 10:25:00,33.05,33.09,33.04,33.06,23000.0,30.1394,30.1759,30.1303,30.1485,23000.0
2012-03-06 10:30:00,33.05,33.09,33.05,33.06,28600.0,30.1394,30.1759,30.1394,30.1485,28600.0
2012-03-06 10:35:00,33.07,33.22,33.06,33.2,34400.0,30.1576,30.2944,30.1485,30.2762,34400.0
2012-03-06 10:40:00,33.21,33.36,33.21,33.36,23500.0,30.2853,30.4221,30.2853,30.4221,23500.0
2012-03-06 10:45:00,33.35,33.36,33.27,33.29,25000.0,30.413,30.4221,30.34,30.3582,25000.0
2012-03-06 10:50:00,33.3,33.3,33.16,33.19,9100.0,30.3674,30.3674,30.2397,30.2671,9100.0
2012-03-06 10:55:00,33.18,33.22,33.11,33.11,21400.0,30.2579,30.2944,30.1941,30.1941,21400.0
2012-03-06 11:00:00,33.12,33.24,33.12,33.23,24800.0,30.2032,30.3126,30.2032,30.3035,24800.0
2012-03-06 11:05:00,33.23,33.27,33.21,33.26,24600.0,30.3035,30.34,30.2853,30.3309,24600.0
2012-03-06 11:10:00,33.26,33.27,33.16,33.19,21800.0,30.3309,30.34,30.2397,30.2671,21800.0
2012-03-06 11:15:00,33.19,33.2,33.1,33.1,11900.0,30.2671,30.2762,30.185,30.185,11900.0
2012-03-06 11:20:00,33.1,33.11,33.04,33.06,20500.0,30.185,30.1941,30.1303,30.1485,20500.0
2012-03-06 11:25:00,33.05,33.15,33.02,33.15,20600.0,30.1394,30.2306,30.112,30.2306,20600.0
2012-03-06 11:30:00,33.14,33.15,33.08,33.08,27400.0,30.2215,30.2306,30.1667,30.1667,27400.0
2012-03-06 11:35:00,33.08,33.1,33.04,33.07,24600.0,30.1667,30.185,30.1303,30.1576,24600.0
2012-03-06 11:40:00,33.07,33.15,33.07,33.15,34100.0,30.1576,30.2306,30.1576,30.2306,34100.0
2012-03-06 11:45:00,33.15,33.18,33.13,33.16,30300.0,30.2306,30.2579,30.2123,30.2397,30300.0
2012-03-06 11:50:00,33.17,33.17,33.1,33.11,17700.0,30.2488,30.2488,30.185,30.1941,17700.0
2012-03-06 11:55:00,33.11,33.16,33.11,33.13,16800.0,30.1941,30.2397,30.1941,30.2123,16800.0
2012-03-06 12:00:00,33.12,33.14,33.1,33.1,11600.0,30.2032,30.2215,30.185,30.185,11600.0
2012-03-06 12:05:00,33.11,33.11,33.03,33.04,26400.0,30.1941,30.1941,30.1211,30.1303,26400.0
2012-03-06 12:10:00,33.03,33.03,32.96,32.97,26200.0,30.1211,30.1211,30.0573,30.0664,26200.0
2012-03-06 12:15:00,32.98,33.06,32.97,33.04,25900.0,30.0755,30.1485,30.0664,30.1303,25900.0
2012-03-06 12:20:00,33.05,33.06,33.03,33.05,25200.0,30.1394,30.1485,30.1211,30.1394,25200.0
2012-03-06 12:25:00,33.05,33.05,33.03,33.03,19800.0,30.1394,30.1394,30.1211,30.1211,19800.0
2012-03-06 12:30:00,33.03,33.05,33.02,33.04,17700.0,30.1211,30.1394,30.112,30.1303,17700.0
2012-03-06 12:35:00,33.04,33.05,33.0,33.01,27500.0,30.1303,30.1394,30.0938,30.1029,27500.0
2012-03-06 12:40:00,33.02,33.02,32.99,32.99,16800.0,30.112,30.112,30.0847,30.0847,16800.0
2012-03-06 12:45:00,33.01,33.05,32.99,33.04,19600.0,30.1029,30.1394,30.0847,30.1303,19600.0
2012-03-06 12:50:00,33.03,33.06,33.02,33.05,14000.0,30.1211,30.1485,30.112,30.1394,14000.0
2012-03-06 12:55:00,33.07,33.1,33.06,33.09,12300.0,30.1576,30.185,30.1485,30.1759,12300.0
2012-03-06 13:00:00,33.09,33.15,33.08,33.14,18200.0,30.1759,30.2306,30.1667,30.2215,18200.0
2012-03-06 13:05:00,33.14,33.14,33.08,33.09,22800.0,30.2215,30.2215,30.1667,30.1759,22800.0
2012-03-06 13:10:00,33.1,33.1,33.07,33.07,14300.0,30.185,30.185,30.1576,30.1576,14300.0
2012-03-06 13:15:00,33.07,33.07,33.05,33.06,10500.0,30.1576,30.1576,30.1394,30.1485,10500.0
2012-03-06 13:20:00,33.06,33.07,33.01,33.01,16900.0,30.1485,30.1576,30.1029,30.1029,16900.0
2012-03-06 13:25:00,33.02,33.03,32.98,33.02,13400.0,30.112,30.1211,30.0755,30.112,13400.0
2012-03-06 13:30:00,33.02,33.08,33.02,33.08,9000.0,30.112,30.1667,30.112,30.1667,9000.0
2012-03-06 13:35:00,33.08,33.12,33.08,33.12,22800.0,30.1667,30.2032,30.1667,30.2032,22800.0
2012-03-06 13:40:00,33.12,33.14,33.11,33.12,16900.0,30.2032,30.2215,30.1941,30.2032,16900.0
2012-03-06 13:45:00,33.12,33.12,33.09,33.11,26900.0,30.2032,30.2032,30.1759,30.1941,26900.0
2012-03-06 13:50:00,33.12,33.13,33.1,33.12,10200.0,30.2032,30.2123,30.185,30.2032,10200.0
2012-03-06 13:55:00,33.12,33.13,33.09,33.1,28100.0,30.2032,30.2123,30.1759,30.185,28100.0
2012-03-06 14:00:00,33.1,33.1,33.06,33.06,25300.0,30.185,30.185,30.1485,30.1485,25300.0
2012-03-06 14:05:00,33.06,33.06,33.01,33.02,30000.0,30.1485,30.1485,30.1029,30.112,30000.0
2012-03-06 14:10:00,33.02,33.02,32.99,33.02,93900.0,30.112,30.112,30.0847,30.112,93900.0
2012-03-06 14:15:00,33.02,33.03,32.95,32.98,40800.0,30.112,30.1211,30.0482,30.0755,40800.0
2012-03-06 14:20:00,32.97,33.02,32.96,33.01,82200.0,30.0664,30.112,30.0573,30.1029,82200.0
2012-03-06 14:25:00,33.01,33.02,32.97,32.97,74600.0,30.1029,30.112,30.0664,30.0664,74600.0
2012-03-06 14:30:00,32.97,32.98,32.9,32.91,67400.0,30.0664,30.0755,30.0026,30.0117,67400.0
2012-03-06 14:35:00,32.9,32.9,32.79,32.79,58400.0,30.0026,30.0026,29.9023,29.9023,58400.0
2012-03-06 14:40:00,32.79,32.8,32.74,32.79,56300.0,29.9023,29.9114,29.8567,29.9023,56300.0
2012-03-06 14:45:00,32.8,32.85,32.8,32.8,33100.0,29.9114,29.957,29.9114,29.9114,33100.0
2012-03-06 14:50:00,32.8,32.83,32.77,32.77,38900.0,29.9114,29.9388,29.884,29.884,38900.0
2012-03-06 14:55:00,32.78,32.79,32.72,32.74,58300.0,29.8932,29.9023,29.8384,29.8567,58300.0
2012-03-06 15:00:00,32.74,32.8,32.74,32.8,74000.0,29.8567,29.9114,29.8567,29.9114,74000.0
2012-03-06 15:05:00,32.8,32.82,32.78,32.78,83500.0,29.9114,29.9296,29.8932,29.8932,83500.0
2012-03-06 15:10:00,32.78,32.79,32.73,32.73,36400.0,29.8932,29.9023,29.8476,29.8476,36400.0
2012-03-06 15:15:00,32.73,32.77,32.73,32.77,42900.0,29.8476,29.884,29.8476,29.884,42900.0
2012-03-06 15:20:00,32.77,32.8,32.76,32.78,157700.0,29.884,29.9114,29.8749,29.8932,157700.0
2012-03-06 15:25:00,32.78,32.88,32.78,32.84,129700.0,29.8932,29.9844,29.8932,29.9479,129700.0
2012-03-06 15:30:00,32.85,32.85,32.75,32.8,121800.0,29.957,29.957,29.8658,29.9114,121800.0
2012-03-06 15:35:00,32.8,32.81,32.74,32.76,99200.0,29.9114,29.9205,29.8567,29.8749,99200.0
2012-03-06 15:40:00,32.75,32.9,32.75,32.88,204400.0,29.8658,30.0026,29.8658,29.9844,204400.0
2012-03-06 15:45:00,32.88,32.88,32.83,32.83,282400.0,29.9844,29.9844,29.9388,29.9388,282400.0
2012-03-06 15:50:00,32.83,32.84,32.73,32.73,180200.0,29.9388,29.9479,29.8476,29.8476,180200.0
2012-03-06 15:55:00,32.74,32.81,32.73,32.77,141600.0,29.8567,29.9205,29.8476,29.884,141600.0
2012-03-07 09:30:00,32.77,32.77,32.14,32.73,112000.0,29.884,29.884,29.3095,29.8476,112000.0
2012-03-07 09:35:00,32.73,32.97,32.73,32.96,41400.0,29.8476,30.0664,29.8476,30.0573,41400.0
2012-03-07 09:40:00,32.96,33.05,32.88,32.91,66000.0,30.0573,30.1394,29.9844,30.0117,66000.0
2012-03-07 09:45:00,32.9,32.91,32.77,32.81,29800.0,30.0026,30.0117,29.884,29.9205,29800.0
2012-03-07 09:50:00,32.81,32.94,32.81,32.94,18100.0,29.9205,30.0391,29.9205,30.0391,18100.0
2012-03-07 09:55:00,32.98,32.98,32.8,32.8,57500.0,30.0755,30.0755,29.9114,29.9114,57500.0
2012-03-07 10:00:00,32.8,32.85,32.77,32.83,29400.0,29.9114,29.957,29.884,29.9388,29400.0
2012-03-07 10:05:00,32.84,32.84,32.72,32.73,20100.0,29.9479,29.9479,29.8384,29.8476,20100.0
2012-03-07 10:10:00,32.73,32.76,32.67,32.68,38300.0,29.8476,29.8749,29.7928,29.802,38300.0
2012-03-07 10:15:00,32.68,32.77,32.65,32.74,74600.0,29.802,29.884,29.7746,29.8567,74600.0
2012-03-07 10:20:00,32.73,32.77,32.7,32.71,41700.0,29.8476,29.884,29.8202,29.8293,41700.0
2012-03-07 10:25:00,32.71,32.8,32.69,32.75,140300.0,29.8293,29.9114,29.8111,29.8658,140300.0
2012-03-07 10:30:00,32.76,32.9,32.76,32.9,53600.0,29.8749,30.0026,29.8749,30.0026,53600.0
2012-03-07 10:35:00,32.9,32.96,32.87,32.87,68100.0,30.0026,30.0573,29.9752,29.9752,68100.0
2012-03-07 10:40:00,32.87,32.88,32.73,32.73,65200.0,29.9752,29.9844,29.8476,29.8476,65200.0
2012-03-07 10:45:00,32.73,32.76,32.7,32.7,17600.0,29.8476,29.8749,29.8202,29.8202,17600.0
2012-03-07 10:50:00,32.71,32.8,32.71,32.8,54000.0,29.8293,29.9114,29.8293,29.9114,54000.0
2012-03-07 10:55:00,32.8,32.84,32.78,32.83,23100.0,29.9114,29.9479,29.8932,29.9388,23100.0
2012-03-07 11:00:00,32.84,32.92,32.84,32.9,15500.0,29.9479,30.0208,29.9479,30.0026,15500.0
2012-03-07 11:05:00,32.9,32.95,32.89,32.94,24300.0,30.0026,30.0482,29.9935,30.0391,24300.0
2012-03-07 11:10:00,32.94,33.05,32.94,33.02,36800.0,30.0391,30.1394,30.0391,30.112,36800.0
2012-03-07 11:15:00,33.02,33.04,32.98,33.0,65300.0,30.112,30.1303,30.0755,30.0938,65300.0
2012-03-07 11:20:00,33.0,33.04,32.92,32.92,65200.0,30.0938,30.1303,30.0208,30.0208,65200.0
2012-03-07 11:25:00,32.91,32.94,32.87,32.88,59600.0,30.0117,30.0391,29.9752,29.9844,59600.0
2012-03-07 11:30:00,32.89,32.92,32.86,32.9,59100.0,29.9935,30.0208,29.9661,30.0026,59100.0
2012-03-07 11:35:00,32.9,32.9,32.85,32.85,38300.0,30.0026,30.0026,29.957,29.957,38300.0
2012-03-07 11:40:00,32.85,32.86,32.76,32.8,93600.0,29.957,29.9661,29.8749,29.9114,93600.0
2012-03-07 11:45:00,32.8,32.8,32.72,32.77,109800.0,29.9114,29.9114,29.8384,29.884,109800.0
2012-03-07 11:50:00,32.77,32.85,32.77,32.84,53600.0,29.884,29.957,29.884,29.9479,53600.0
2012-03-07 11:55:00,32.84,32.97,32.84,32.96,33800.0,29.9479,30.0664,29.9479,30.0573,33800.0
2012-03-07 12:00:00,32.97,33.06,32.97,33.05,42300.0,30.0664,30.1485,30.0664,30.1394,42300.0
2012-03-07 12:05:00,33.06,33.09,33.03,33.03,22000.0,30.1485,30.1759,30.1211,30.1211,22000.0
2012-03-07 12:10:00,33.03,33.06,33.0,33.0,46200.0,30.1211,30.1485,30.0938,30.0938,46200.0
2012-03-07 12:15:00,33.0,33.03,32.96,32.99,104600.0,30.0938,30.1211,30.0573,30.0847,104600.0
2012-03-07 12:20:00,32.99,33.01,32.98,32.98,6700.0,30.0847,30.1029,30.0755,30.0755,6700.0
2012-03-07 12:25:00,32.99,33.05,32.99,33.04,14500.0,30.0847,30.1394,30.0847,30.1303,14500.0
2012-03-07 12:30:00,33.04,33.05,33.01,33.05,16600.0,30.1303,30.1394,30.1029,30.1394,16600.0
2012-03-07 12:35:00,33.04,33.06,33.04,33.04,12400.0,30.1303,30.1485,30.1303,30.1303,12400.0
2012-03-07 12:40:00,33.03,33.11,33.03,33.08,71200.0,30.1211,30.1941,30.1211,30.1667,71200.0
2012-03-07 12:45:00,33.09,33.09,33.03,33.04,9200.0,30.1759,30.1759,30.1211,30.1303,9200.0
2012-03-07 12:50:00,33.05,33.07,33.04,33.06,2700.0,30.1394,30.1576,30.1303,30.1485,2700.0
2012-03-07 12:55:00,33.07,33.08,33.06,33.06,6700.0,30.1576,30.1667,30.1485,30.1485,6700.0
2012-03-07 13:00:00,33.07,33.08,33.03,33.07,14500.0,30.1576,30.1667,30.1211,30.1576,14500.0
2012-03-07 13:05:00,33.07,33.07,33.02,33.04,34700.0,30.1576,30.1576,30.112,30.1303,34700.0
2012-03-07 13:10:00,33.05,33.09,33.02,33.02,33700.0,30.1394,30.1759,30.112,30.112,33700.0
2012-03-07 13:15:00,33.01,33.01,32.96,32.97,13200.0,30.1029,30.1029,30.0573,30.0664,13200.0
2012-03-07 13:20:00,32.97,32.98,32.96,32.97,8600.0,30.0664,30.0755,30.0573,30.0664,8600.0
2012-03-07 13:25:00,32.98,32.98,32.94,32.95,5200.0,30.0755,30.0755,30.0391,30.0482,5200.0
2012-03-07 13:30:00,32.95,32.98,32.93,32.94,27100.0,30.0482,30.0755,30.03,30.0391,27100.0
2012-03-07 13:35:00,32.95,32.98,32.95,32.97,3300.0,30.0482,30.0755,30.0482,30.0664,3300.0
2012-03-07 13:40:00,32.98,32.98,32.9,32.92,20200.0,30.0755,30.0755,30.0026,30.0208,20200.0
2012-03-07 13:45:00,32.92,32.92,32.87,32.87,9800.0,30.0208,30.0208,29.9752,29.9752,9800.0
2012-03-07 13:50:00,32.88,32.9,32.88,32.89,17700.0,29.9844,30.0026,29.9844,29.9935,17700.0
2012-03-07 13:55:00,32.88,32.89,32.84,32.85,22900.0,29.9844,29.9935,29.9479,29.957,22900.0
2012-03-07 14:00:00,32.85,32.9,32.85,32.89,29300.0,29.957,30.0026,29.957,29.9935,29300.0
2012-03-07 14:05:00,32.9,32.91,32.87,32.87,26200.0,30.0026,30.0117,29.9752,29.9752,26200.0
2012-03-07 14:10:00,32.87,32.87,32.83,32.83,15200.0,29.9752,29.9752,29.9388,29.9388,15200.0
2012-03-07 14:15:00,32.83,32.86,32.82,32.85,23900.0,29.9388,29.9661,29.9296,29.957,23900.0
2012-03-07 14:20:00,32.85,32.85,32.78,32.79,31500.0,29.957,29.957,29.8932,29.9023,31500.0
2012-03-07 14:25:00,32.79,32.8,32.78,32.79,13300.0,29.9023,29.9114,29.8932,29.9023,13300.0
2012-03-07 14:30:00,32.8,32.8,32.71,32.71,47300.0,29.9114,29.9114,29.8293,29.8293,47300.0
2012-03-07 14:35:00,32.71,32.72,32.67,32.71,33900.0,29.8293,29.8384,29.7928,29.8293,33900.0
2012-03-07 14:40:00,32.7,32.73,32.69,32.72,41100.0,29.8202,29.8476,29.8111,29.8384,41100.0
2012-03-07 14:45:00,32.71,32.73,32.69,32.69,40300.0,29.8293,29.8476,29.8111,29.8111,40300.0
2012-03-07 14:50:00,32.69,32.76,32.69,32.74,52500.0,29.8111,29.8749,29.8111,29.8567,52500.0
2012-03-07 14:55:00,32.75,32.76,32.73,32.76,25800.0,29.8658,29.8749,29.8476,29.8749,25800.0
2012-03-07 15:00:00,32.75,32.79,32.74,32.74,57400.0,29.8658,29.9023,29.8567,29.8567,57400.0
2012-03-07 15:05:00,32.75,32.75,32.71,32.71,41600.0,29.8658,29.8658,29.8293,29.8293,41600.0
2012-03-07 15:10:00,32.72,32.75,32.71,32.75,30100.0,29.8384,29.8658,29.8293,29.8658,30100.0
2012-03-07 15:15:00,32.75,32.75,32.74,32.74,26900.0,29.8658,29.8658,29.8567,29.8567,26900.0
2012-03-07 15:20:00,32.75,32.8,32.74,32.79,91400.0,29.8658,29.9114,29.8567,29.9023,91400.0
2012-03-07 15:25:00,32.79,32.84,32.77,32.84,35900.0,29.9023,29.9479,29.884,29.9479,35900.0
2012-03-07 15:30:00,32.85,32.91,32.84,32.9,38300.0,29.957,30.0117,29.9479,30.0026,38300.0
2012-03-07 15:35:00,32.91,32.93,32.88,32.93,35800.0,30.0117,30.03,29.9844,30.03,35800.0
2012-03-07 15:40:00,32.92,32.95,32.91,32.91,77800.0,30.0208,30.0482,30.0117,30.0117,77800.0
2012-03-07 15:45:00,32.91,32.99,32.89,32.93,119200.0,30.0117,30.0847,29.9935,30.03,119200.0
2012-03-07 15:50:00,32.94,32.95,32.87,32.91,103600.0,30.0391,30.0482,29.9752,30.0117,103600.0
2012-03-07 15:55:00,32.9,32.91,32.84,32.87,106100.0,30.0026,30.0117,29.9479,29.9752,106100.0
2012-03-08 09:30:00,33.0,33.03,32.68,32.76,49300.0,30.1776,30.205,29.885,29.9581,49300.0
2012-03-08 09:35:00,32.77,32.78,32.6,32.77,57300.0,29.9673,29.9764,29.8118,29.9673,57300.0
2012-03-08 09:40:00,32.78,32.78,32.72,32.72,57100.0,29.9764,29.9764,29.9215,29.9215,57100.0
2012-03-08 09:45:00,32.74,32.81,32.73,32.75,166200.0,29.9398,30.0038,29.9307,29.949,166200.0
2012-03-08 09:50:00,32.75,32.75,32.66,32.66,48600.0,29.949,29.949,29.8667,29.8667,48600.0
2012-03-08 09:55:00,32.68,32.69,32.63,32.63,25800.0,29.885,29.8941,29.8392,29.8392,25800.0
2012-03-08 10:00:00,32.64,32.65,32.54,32.55,32700.0,29.8484,29.8575,29.7569,29.7661,32700.0
2012-03-08 10:05:00,32.54,32.55,32.44,32.44,97500.0,29.7569,29.7661,29.6655,29.6655,97500.0
2012-03-08 10:10:00,32.45,32.45,32.35,32.41,65300.0,29.6746,29.6746,29.5832,29.638,65300.0
2012-03-08 10:15:00,32.41,32.41,32.29,32.37,65100.0,29.638,29.638,29.5283,29.6015,65100.0
2012-03-08 10:20:00,32.38,32.45,32.25,32.27,125800.0,29.6106,29.6746,29.4917,29.51,125800.0
2012-03-08 10:25:00,32.27,32.3,32.24,32.24,45300.0,29.51,29.5375,29.4826,29.4826,45300.0
2012-03-08 10:30:00,32.23,32.36,32.23,32.36,144600.0,29.4734,29.5923,29.4734,29.5923,144600.0
2012-03-08 10:35:00,32.36,32.36,32.18,32.19,75900.0,29.5923,29.5923,29.4277,29.4369,75900.0
2012-03-08 10:40:00,32.2,32.4,32.18,32.36,108900.0,29.446,29.6289,29.4277,29.5923,108900.0
2012-03-08 10:45:00,32.37,32.43,32.27,32.27,70000.0,29.6015,29.6563,29.51,29.51,70000.0
2012-03-08 10:50:00,32.28,32.31,32.21,32.21,44200.0,29.5192,29.5466,29.4552,29.4552,44200.0
2012-03-08 10:55:00,32.22,32.23,32.18,32.19,43000.0,29.4643,29.4734,29.4277,29.4369,43000.0
2012-03-08 11:00:00,32.19,32.26,32.18,32.22,55100.0,29.4369,29.5009,29.4277,29.4643,55100.0
2012-03-08 11:05:00,32.22,32.24,32.17,32.23,30800.0,29.4643,29.4826,29.4186,29.4734,30800.0
2012-03-08 11:10:00,32.23,32.24,32.18,32.2,36700.0,29.4734,29.4826,29.4277,29.446,36700.0
2012-03-08 11:15:00,32.2,32.23,32.17,32.17,23100.0,29.446,29.4734,29.4186,29.4186,23100.0
2012-03-08 11:20:00,32.17,32.2,32.03,32.06,82400.0,29.4186,29.446,29.2905,29.318,82400.0
2012-03-08 11:25:00,32.06,32.09,32.02,32.03,74000.0,29.318,29.3454,29.2814,29.2905,74000.0
2012-03-08 11:30:00,32.03,32.09,32.02,32.09,60300.0,29.2905,29.3454,29.2814,29.3454,60300.0
2012-03-08 11:35:00,32.08,32.09,32.02,32.03,53800.0,29.3363,29.3454,29.2814,29.2905,53800.0
2012-03-08 11:40:00,32.04,32.07,31.98,32.03,69400.0,29.2997,29.3271,29.2448,29.2905,69400.0
2012-03-08 11:45:00,32.03,32.1,31.94,32.1,124400.0,29.2905,29.3546,29.2082,29.3546,124400.0
2012-03-08 11:50:00,32.1,32.21,32.1,32.18,113400.0,29.3546,29.4552,29.3546,29.4277,113400.0
2012-03-08 11:55:00,32.19,32.21,32.18,32.2,29600.0,29.4369,29.4552,29.4277,29.446,29600.0
2012-03-08 12:00:00,32.2,32.3,32.2,32.3,36300.0,29.446,29.5375,29.446,29.5375,36300.0
2012-03-08 12:05:00,32.3,32.33,32.23,32.25,107900.0,29.5375,29.5649,29.4734,29.4917,107900.0
2012-03-08 12:10:00,32.25,32.36,32.25,32.3,68700.0,29.4917,29.5923,29.4917,29.5375,68700.0
2012-03-08 12:15:00,32.3,32.31,32.23,32.23,26500.0,29.5375,29.5466,29.4734,29.4734,26500.0
2012-03-08 12:20:00,32.23,32.25,32.23,32.24,9800.0,29.4734,29.4917,29.4734,29.4826,9800.0
2012-03-08 12:25:00,32.24,32.25,32.19,32.21,45500.0,29.4826,29.4917,29.4369,29.4552,45500.0
2012-03-08 12:30:00,32.21,32.28,32.21,32.25,35600.0,29.4552,29.5192,29.4552,29.4917,35600.0
2012-03-08 12:35:00,32.26,32.26,32.23,32.24,21200.0,29.5009,29.5009,29.4734,29.4826,21200.0
2012-03-08 12:40:00,32.24,32.25,32.24,32.24,11200.0,29.4826,29.4917,29.4826,29.4826,11200.0
2012-03-08 12:45:00,32.24,32.33,32.24,32.29,58400.0,29.4826,29.5649,29.4826,29.5283,58400.0
2012-03-08 12:50:00,32.29,32.31,32.29,32.3,11100.0,29.5283,29.5466,29.5283,29.5375,11100.0
2012-03-08 12:55:00,32.3,32.31,32.3,32.31,7500.0,29.5375,29.5466,29.5375,29.5466,7500.0
2012-03-08 13:00:00,32.3,32.31,32.25,32.25,20700.0,29.5375,29.5466,29.4917,29.4917,20700.0
2012-03-08 13:05:00,32.26,32.26,32.2,32.25,29300.0,29.5009,29.5009,29.446,29.4917,29300.0
2012-03-08 13:10:00,32.25,32.27,32.23,32.26,20000.0,29.4917,29.51,29.4734,29.5009,20000.0
2012-03-08 13:15:00,32.27,32.3,32.26,32.27,26500.0,29.51,29.5375,29.5009,29.51,26500.0
2012-03-08 13:20:00,32.28,32.29,32.24,32.25,41600.0,29.5192,29.5283,29.4826,29.4917,41600.0
2012-03-08 13:25:00,32.25,32.26,32.2,32.2,22400.0,29.4917,29.5009,29.446,29.446,22400.0
2012-03-08 13:30:00,32.21,32.26,32.2,32.26,10100.0,29.4552,29.5009,29.446,29.5009,10100.0
2012-03-08 13:35:00,32.26,32.27,32.25,32.27,13700.0,29.5009,29.51,29.4917,29.51,13700.0
2012-03-08 13:40:00,32.27,32.32,32.26,32.3,16100.0,29.51,29.5557,29.5009,29.5375,16100.0
2012-03-08 13:45:00,32.3,32.33,32.3,32.32,7300.0,29.5375,29.5649,29.5375,29.5557,7300.0
2012-03-08 13:50:00,32.32,32.33,32.27,32.27,28800.0,29.5557,29.5649,29.51,29.51,28800.0
2012-03-08 13:55:00,32.27,32.27,32.25,32.25,9200.0,29.51,29.51,29.4917,29.4917,9200.0
2012-03-08 14:00:00,32.25,32.26,32.18,32.19,58100.0,29.4917,29.5009,29.4277,29.4369,58100.0
2012-03-08 14:05:00,32.19,32.19,32.18,32.19,26000.0,29.4369,29.4369,29.4277,29.4369,26000.0
2012-03-08 14:10:00,32.19,32.19,32.13,32.13,37500.0,29.4369,29.4369,29.382,29.382,37500.0
2012-03-08 14:15:00,32.13,32.19,32.13,32.17,65400.0,29.382,29.4369,29.382,29.4186,65400.0
2012-03-08 14:20:00,32.17,32.17,32.16,32.16,11500.0,29.4186,29.4186,29.4094,29.4094,11500.0
2012-03-08 14:25:00,32.17,32.17,32.14,32.15,37600.0,29.4186,29.4186,29.3911,29.4003,37600.0
2012-03-08 14:30:00,32.16,32.25,32.15,32.25,69800.0,29.4094,29.4917,29.4003,29.4917,69800.0
2012-03-08 14:35:00,32.24,32.27,32.24,32.26,26200.0,29.4826,29.51,29.4826,29.5009,26200.0
2012-03-08 14:40:00,32.26,32.26,32.2,32.2,83400.0,29.5009,29.5009,29.446,29.446,83400.0
2012-03-08 14:45:00,32.2,32.25,32.2,32.25,29900.0,29.446,29.4917,29.446,29.4917,29900.0
2012-03-08 14:50:00,32.25,32.27,32.23,32.25,56200.0,29.4917,29.51,29.4734,29.4917,56200.0
2012-03-08 14:55:00,32.25,32.27,32.21,32.23,44000.0,29.4917,29.51,29.4552,29.4734,44000.0
2012-03-08 15:00:00,32.23,32.27,32.23,32.27,30800.0,29.4734,29.51,29.4734,29.51,30800.0
2012-03-08 15:05:00,32.27,32.32,32.27,32.32,21100.0,29.51,29.5557,29.51,29.5557,21100.0
2012-03-08 15:10:00,32.32,32.4,32.31,32.39,37800.0,29.5557,29.6289,29.5466,29.6198,37800.0
2012-03-08 15:15:00,32.4,32.4,32.22,32.24,153400.0,29.6289,29.6289,29.4643,29.4826,153400.0
2012-03-08 15:20:00,32.25,32.27,32.21,32.23,122400.0,29.4917,29.51,29.4552,29.4734,122400.0
2012-03-08 15:25:00,32.23,32.3,32.22,32.26,181300.0,29.4734,29.5375,29.4643,29.5009,181300.0
2012-03-08 15:30:00,32.27,32.4,32.26,32.4,135100.0,29.51,29.6289,29.5009,29.6289,135100.0
2012-03-08 15:35:00,32.41,32.43,32.36,32.4,151300.0,29.638,29.6563,29.5923,29.6289,151300.0
2012-03-08 15:40:00,32.4,32.44,32.4,32.42,34800.0,29.6289,29.6655,29.6289,29.6472,34800.0
2012-03-08 15:45:00,32.42,32.43,32.38,32.41,209000.0,29.6472,29.6563,29.6106,29.638,209000.0
2012-03-08 15:50:00,32.41,32.43,32.38,32.4,191000.0,29.638,29.6563,29.6106,29.6289,191000.0
2012-03-08 15:55:00,32.41,32.41,32.32,32.32,315200.0,29.638,29.638,29.5557,29.5557,315200.0
2012-03-09 09:30:00,32.41,32.44,32.34,32.38,27100.0,29.638,29.6655,29.574,29.6106,27100.0
2012-03-09 09:35:00,32.36,32.36,32.29,32.35,60500.0,29.5923,29.5923,29.5283,29.5832,60500.0
2012-03-09 09:40:00,32.37,32.42,32.22,32.33,132400.0,29.6015,29.6472,29.4643,29.5649,132400.0
2012-03-09 09:45:00,32.33,32.43,32.32,32.37,40200.0,29.5649,29.6563,29.5557,29.6015,40200.0
2012-03-09 09:50:00,32.37,32.38,32.26,32.27,23200.0,29.6015,29.6106,29.5009,29.51,23200.0
2012-03-09 09:55:00,32.27,32.3,32.07,32.15,53800.0,29.51,29.5375,29.3271,29.4003,53800.0
2012-03-09 10:00:00,32.15,32.23,32.05,32.05,72700.0,29.4003,29.4734,29.3088,29.3088,72700.0
2012-03-09 10:05:00,32.05,32.19,32.05,32.14,108800.0,29.3088,29.4369,29.3088,29.3911,108800.0
2012-03-09 10:10:00,32.14,32.2,32.14,32.16,67200.0,29.3911,29.446,29.3911,29.4094,67200.0
2012-03-09 10:15:00,32.16,32.18,32.11,32.18,50800.0,29.4094,29.4277,29.3637,29.4277,50800.0
2012-03-09 10:20:00,32.17,32.26,32.16,32.23,26600.0,29.4186,29.5009,29.4094,29.4734,26600.0
2012-03-09 10:25:00,32.22,32.27,32.21,32.26,22400.0,29.4643,29.51,29.4552,29.5009,22400.0
2012-03-09 10:30:00,32.26,32.27,32.15,32.15,45500.0,29.5009,29.51,29.4003,29.4003,45500.0
2012-03-09 10:35:00,32.15,32.26,32.15,32.2,46500.0,29.4003,29.5009,29.4003,29.446,46500.0
2012-03-09 10:40:00,32.21,32.21,32.13,32.13,37900.0,29.4552,29.4552,29.382,29.382,37900.0
2012-03-09 10:45:00,32.13,32.14,32.07,32.07,21100.0,29.382,29.3911,29.3271,29.3271,21100.0
2012-03-09 10:50:00,32.07,32.09,31.99,32.01,70600.0,29.3271,29.3454,29.254,29.2723,70600.0
2012-03-09 10:55:00,32.01,32.02,31.99,32.0,88200.0,29.2723,29.2814,29.254,29.2631,88200.0
2012-03-09 11:00:00,32.0,32.01,31.75,31.75,173900.0,29.2631,29.2723,29.0345,29.0345,173900.0
2012-03-09 11:05:00,31.76,31.86,31.69,31.76,138400.0,29.0436,29.1351,28.9796,29.0436,138400.0
2012-03-09 11:10:00,31.77,31.83,31.75,31.79,89400.0,29.0528,29.1077,29.0345,29.0711,89400.0
2012-03-09 11:15:00,31.78,31.87,31.75,31.79,117800.0,29.0619,29.1442,29.0345,29.0711,117800.0
2012-03-09 11:20:00,31.8,31.82,31.75,31.76,29800.0,29.0802,29.0985,29.0345,29.0436,29800.0
2012-03-09 11:25:00,31.77,31.84,31.75,31.77,48100.0,29.0528,29.1168,29.0345,29.0528,48100.0
2012-03-09 11:30:00,31.78,31.83,31.75,31.75,45800.0,29.0619,29.1077,29.0345,29.0345,45800.0
2012-03-09 11:35:00,31.76,31.79,31.75,31.76,34500.0,29.0436,29.0711,29.0345,29.0436,34500.0
2012-03-09 11:40:00,31.75,31.77,31.75,31.76,62700.0,29.0345,29.0528,29.0345,29.0436,62700.0
2012-03-09 11:45:00,31.76,31.76,31.52,31.55,148100.0,29.0436,29.0436,28.8242,28.8516,148100.0
2012-03-09 11:50:00,31.55,31.65,31.5,31.51,112800.0,28.8516,28.943,28.8059,28.815,112800.0
2012-03-09 11:55:00,31.52,31.6,31.5,31.53,49200.0,28.8242,28.8973,28.8059,28.8333,49200.0
2012-03-09 12:00:00,31.54,31.61,31.5,31.51,108900.0,28.8425,28.9065,28.8059,28.815,108900.0
2012-03-09 12:05:00,31.52,31.52,31.44,31.44,138800.0,28.8242,28.8242,28.751,28.751,138800.0
2012-03-09 12:10:00,31.44,31.53,31.43,31.53,87100.0,28.751,28.8333,28.7419,28.8333,87100.0
2012-03-09 12:15:00,31.53,31.66,31.53,31.66,73800.0,28.8333,28.9522,28.8333,28.9522,73800.0
2012-03-09 12:20:00,31.66,31.73,31.62,31.73,67300.0,28.9522,29.0162,28.9156,29.0162,67300.0
2012-03-09 12:25:00,31.73,31.78,31.72,31.75,63900.0,29.0162,29.0619,29.0071,29.0345,63900.0
2012-03-09 12:30:00,31.75,31.85,31.74,31.85,128400.0,29.0345,29.1259,29.0254,29.1259,128400.0
2012-03-09 12:35:00,31.85,32.0,31.8,31.81,221900.0,29.1259,29.2631,29.0802,29.0894,221900.0
2012-03-09 12:40:00,31.81,31.84,31.75,31.82,36300.0,29.0894,29.1168,29.0345,29.0985,36300.0
2012-03-09 12:45:00,31.81,31.81,31.74,31.76,41700.0,29.0894,29.0894,29.0254,29.0436,41700.0
2012-03-09 12:50:00,31.76,31.76,31.75,31.75,57400.0,29.0436,29.0436,29.0345,29.0345,57400.0
2012-03-09 12:55:00,31.75,31.8,31.75,31.76,37400.0,29.0345,29.0802,29.0345,29.0436,37400.0
2012-03-09 13:00:00,31.76,31.81,31.75,31.8,28400.0,29.0436,29.0894,29.0345,29.0802,28400.0
2012-03-09 13:05:00,31.8,31.84,31.78,31.82,31000.0,29.0802,29.1168,29.0619,29.0985,31000.0
2012-03-09 13:10:00,31.81,31.85,31.79,31.83,48100.0,29.0894,29.1259,29.0711,29.1077,48100.0
2012-03-09 13:15:00,31.83,31.88,31.81,31.82,59300.0,29.1077,29.1534,29.0894,29.0985,59300.0
2012-03-09 13:20:00,31.81,31.82,31.79,31.8,36500.0,29.0894,29.0985,29.0711,29.0802,36500.0
2012-03-09 13:25:00,31.79,31.82,31.79,31.82,31600.0,29.0711,29.0985,29.0711,29.0985,31600.0
2012-03-09 13:30:00,31.81,31.83,31.8,31.82,35400.0,29.0894,29.1077,29.0802,29.0985,35400.0
2012-03-09 13:35:00,31.82,31.84,31.8,31.81,46000.0,29.0985,29.1168,29.0802,29.0894,46000.0
2012-03-09 13:40:00,31.81,31.84,31.8,31.83,36900.0,29.0894,29.1168,29.0802,29.1077,36900.0
2012-03-09 13:45:00,31.82,31.86,31.82,31.84,35500.0,29.0985,29.1351,29.0985,29.1168,35500.0
2012-03-09 13:50:00,31.84,31.87,31.81,31.81,50400.0,29.1168,29.1442,29.0894,29.0894,50400.0
2012-03-09 13:55:00,31.81,31.85,31.81,31.85,54900.0,29.0894,29.1259,29.0894,29.1259,54900.0
2012-03-09 14:00:00,31.84,31.86,31.83,31.85,54500.0,29.1168,29.1351,29.1077,29.1259,54500.0
2012-03-09 14:05:00,31.84,31.85,31.75,31.75,65400.0,29.1168,29.1259,29.0345,29.0345,65400.0
2012-03-09 14:10:00,31.75,31.8,31.74,31.79,128500.0,29.0345,29.0802,29.0254,29.0711,128500.0
2012-03-09 14:15:00,31.78,31.79,31.74,31.77,36100.0,29.0619,29.0711,29.0254,29.0528,36100.0
2012-03-09 14:20:00,31.77,31.79,31.75,31.76,30900.0,29.0528,29.0711,29.0345,29.0436,30900.0
2012-03-09 14:25:00,31.76,31.8,31.75,31.78,68700.0,29.0436,29.0802,29.0345,29.0619,68700.0
2012-03-09 14:30:00,31.77,31.78,31.75,31.76,34100.0,29.0528,29.0619,29.0345,29.0436,34100.0
2012-03-09 14:35:00,31.76,31.81,31.71,31.76,198100.0,29.0436,29.0894,28.9979,29.0436,198100.0
2012-03-09 14:40:00,31.76,31.77,31.66,31.66,56900.0,29.0436,29.0528,28.9522,28.9522,56900.0
2012-03-09 14:45:00,31.67,31.71,31.65,31.67,70300.0,28.9613,28.9979,28.943,28.9613,70300.0
2012-03-09 14:50:00,31.66,31.68,31.62,31.65,155000.0,28.9522,28.9705,28.9156,28.943,155000.0
2012-03-09 14:55:00,31.65,31.7,31.65,31.7,95000.0,28.943,28.9888,28.943,28.9888,95000.0
2012-03-09 15:00:00,31.7,31.76,31.7,31.75,89800.0,28.9888,29.0436,28.9888,29.0345,89800.0
2012-03-09 15:05:00,31.75,31.76,31.67,31.67,58500.0,29.0345,29.0436,28.9613,28.9613,58500.0
2012-03-09 15:10:00,31.67,31.7,31.61,31.64,70300.0,28.9613,28.9888,28.9065,28.9339,70300.0
2012-03-09 15:15:00,31.64,31.7,31.63,31.65,46700.0,28.9339,28.9888,28.9248,28.943,46700.0
2012-03-09 15:20:00,31.65,31.73,31.65,31.65,79500.0,28.943,29.0162,28.943,28.943,79500.0
2012-03-09 15:25:00,31.65,31.67,31.62,31.65,66600.0,28.943,28.9613,28.9156,28.943,66600.0
2012-03-09 15:30:00,31.65,31.68,31.64,31.66,84500.0,28.943,28.9705,28.9339,28.9522,84500.0
2012-03-09 15:35:00,31.66,31.68,31.61,31.62,163700.0,28.9522,28.9705,28.9065,28.9156,163700.0
2012-03-09 15:40:00,31.61,31.61,31.56,31.59,155500.0,28.9065,28.9065,28.8607,28.8882,155500.0
2012-03-09 15:45:00,31.59,31.6,31.55,31.59,214900.0,28.8882,28.8973,28.8516,28.8882,214900.0
2012-03-09 15:50:00,31.59,31.71,31.59,31.65,193300.0,28.8882,28.9979,28.8882,28.943,193300.0
2012-03-09 15:55:00,31.64,31.73,31.64,31.7,235500.0,28.9339,29.0162,28.9339,28.9888,235500.0
2012-03-12 09:30:00,31.96,32.09,31.77,31.86,42300.0,29.2265,29.3454,29.0528,29.1351,42300.0
2012-03-12 09:35:00,31.87,31.99,31.87,31.94,30800.0,29.1442,29.254,29.1442,29.2082,30800.0
2012-03-12 09:40:00,31.94,31.99,31.92,31.93,25000.0,29.2082,29.254,29.19,29.1991,25000.0
2012-03-12 09:45:00,31.93,31.98,31.93,31.95,39500.0,29.1991,29.2448,29.1991,29.2174,39500.0
2012-03-12 09:50:00,31.95,31.97,31.89,31.93,80100.0,29.2174,29.2357,29.1625,29.1991,80100.0
2012-03-12 09:55:00,31.93,31.95,31.89,31.89,60400.0,29.1991,29.2174,29.1625,29.1625,60400.0
2012-03-12 10:00:00,31.9,31.92,31.84,31.86,57000.0,29.1717,29.19,29.1168,29.1351,57000.0
2012-03-12 10:05:00,31.86,31.9,31.85,31.89,40900.0,29.1351,29.1717,29.1259,29.1625,40900.0
2012-03-12 10:10:00,31.89,31.9,31.82,31.82,25100.0,29.1625,29.1717,29.0985,29.0985,25100.0
2012-03-12 10:15:00,31.82,31.85,31.78,31.83,37300.0,29.0985,29.1259,29.0619,29.1077,37300.0
2012-03-12 10:20:00,31.84,31.85,31.79,31.85,62900.0,29.1168,29.1259,29.0711,29.1259,62900.0
2012-03-12 10:25:00,31.86,31.87,31.81,31.86,55500.0,29.1351,29.1442,29.0894,29.1351,55500.0
2012-03-12 10:30:00,31.86,31.86,31.79,31.8,61100.0,29.1351,29.1351,29.0711,29.0802,61100.0
2012-03-12 10:35:00,31.8,31.81,31.78,31.8,62500.0,29.0802,29.0894,29.0619,29.0802,62500.0
2012-03-12 10:40:00,31.8,31.83,31.79,31.83,30900.0,29.0802,29.1077,29.0711,29.1077,30900.0
2012-03-12 10:45:00,31.84,31.85,31.81,31.82,36400.0,29.1168,29.1259,29.0894,29.0985,36400.0
2012-03-12 10:50:00,31.83,31.9,31.82,31.87,37700.0,29.1077,29.1717,29.0985,29.1442,37700.0
2012-03-12 10:55:00,31.88,31.93,31.85,31.9,67000.0,29.1534,29.1991,29.1259,29.1717,67000.0
2012-03-12 11:00:00,31.9,31.97,31.89,31.95,77600.0,29.1717,29.2357,29.1625,29.2174,77600.0
2012-03-12 11:05:00,31.95,31.98,31.94,31.96,53200.0,29.2174,29.2448,29.2082,29.2265,53200.0
2012-03-12 11:10:00,31.97,31.99,31.96,31.97,31000.0,29.2357,29.254,29.2265,29.2357,31000.0
2012-03-12 11:15:00,31.97,32.0,31.95,31.95,66100.0,29.2357,29.2631,29.2174,29.2174,66100.0
2012-03-12 11:20:00,31.95,31.97,31.87,31.91,38200.0,29.2174,29.2357,29.1442,29.1808,38200.0
2012-03-12 11:25:00,31.91,31.92,31.88,31.91,40500.0,29.1808,29.19,29.1534,29.1808,40500.0
2012-03-12 11:30:00,31.91,31.93,31.88,31.89,67000.0,29.1808,29.1991,29.1534,29.1625,67000.0
2012-03-12 11:35:00,31.9,31.96,31.89,31.96,24700.0,29.1717,29.2265,29.1625,29.2265,24700.0
2012-03-12 11:40:00,31.95,31.96,31.91,31.96,53900.0,29.2174,29.2265,29.1808,29.2265,53900.0
2012-03-12 11:45:00,31.96,32.04,31.95,32.04,68000.0,29.2265,29.2997,29.2174,29.2997,68000.0
2012-03-12 11:50:00,32.04,32.13,32.03,32.13,70300.0,29.2997,29.382,29.2905,29.382,70300.0
2012-03-12 11:55:00,32.12,32.17,32.08,32.11,52800.0,29.3729,29.4186,29.3363,29.3637,52800.0
2012-03-12 12:00:00,32.11,32.13,32.07,32.12,40900.0,29.3637,29.382,29.3271,29.3729,40900.0
2012-03-12 12:05:00,32.12,32.15,32.11,32.12,33500.0,29.3729,29.4003,29.3637,29.3729,33500.0
2012-03-12 12:10:00,32.12,32.16,32.11,32.13,60000.0,29.3729,29.4094,29.3637,29.382,60000.0
2012-03-12 12:15:00,32.13,32.14,32.12,32.13,22500.0,29.382,29.3911,29.3729,29.382,22500.0
2012-03-12 12:20:00,32.13,32.14,32.11,32.11,9200.0,29.382,29.3911,29.3637,29.3637,9200.0
2012-03-12 12:25:00,32.11,32.11,32.01,32.04,18900.0,29.3637,29.3637,29.2723,29.2997,18900.0
2012-03-12 12:30:00,32.05,32.08,32.04,32.07,18500.0,29.3088,29.3363,29.2997,29.3271,18500.0
2012-03-12 12:35:00,32.08,32.09,32.07,32.08,8200.0,29.3363,29.3454,29.3271,29.3363,8200.0
2012-03-12 12:40:00,32.07,32.07,32.04,32.06,22000.0,29.3271,29.3271,29.2997,29.318,22000.0
2012-03-12 12:45:00,32.06,32.06,32.03,32.04,10400.0,29.318,29.318,29.2905,29.2997,10400.0
2012-03-12 12:50:00,32.04,32.04,31.97,31.99,38900.0,29.2997,29.2997,29.2357,29.254,38900.0
2012-03-12 12:55:00,31.99,32.0,31.98,31.98,7900.0,29.254,29.2631,29.2448,29.2448,7900.0
2012-03-12 13:00:00,31.99,31.99,31.94,31.96,9900.0,29.254,29.254,29.2082,29.2265,9900.0
2012-03-12 13:05:00,31.96,31.99,31.93,31.96,35500.0,29.2265,29.254,29.1991,29.2265,35500.0
2012-03-12 13:10:00,31.97,31.97,31.94,31.95,20900.0,29.2357,29.2357,29.2082,29.2174,20900.0
2012-03-12 13:15:00,31.95,31.96,31.91,31.91,43600.0,29.2174,29.2265,29.1808,29.1808,43600.0
2012-03-12 13:20:00,31.9,31.94,31.88,31.94,19700.0,29.1717,29.2082,29.1534,29.2082,19700.0
2012-03-12 13:25:00,31.93,31.95,31.92,31.93,12100.0,29.1991,29.2174,29.19,29.1991,12100.0
2012-03-12 13:30:00,31.94,31.94,31.9,31.92,30800.0,29.2082,29.2082,29.1717,29.19,30800.0
2012-03-12 13:35:00,31.94,32.01,31.93,31.99,30600.0,29.2082,29.2723,29.1991,29.254,30600.0
2012-03-12 13:40:00,32.0,32.03,32.0,32.0,20300.0,29.2631,29.2905,29.2631,29.2631,20300.0
2012-03-12 13:45:00,32.01,32.02,32.0,32.0,12700.0,29.2723,29.2814,29.2631,29.2631,12700.0
2012-03-12 13:50:00,32.0,32.0,31.96,31.98,13800.0,29.2631,29.2631,29.2265,29.2448,13800.0
2012-03-12 13:55:00,31.98,32.0,31.95,31.96,27800.0,29.2448,29.2631,29.2174,29.2265,27800.0
2012-03-12 14:00:00,31.96,32.01,31.96,31.98,11400.0,29.2265,29.2723,29.2265,29.2448,11400.0
2012-03-12 14:05:00,31.98,32.02,31.98,32.02,12800.0,29.2448,29.2814,29.2448,29.2814,12800.0
2012-03-12 14:10:00,32.02,32.05,32.02,32.05,9700.0,29.2814,29.3088,29.2814,29.3088,9700.0
2012-03-12 14:15:00,32.05,32.06,32.01,32.02,12000.0,29.3088,29.318,29.2723,29.2814,12000.0
2012-03-12 14:20:00,32.02,32.02,31.93,31.94,77500.0,29.2814,29.2814,29.1991,29.2082,77500.0
2012-03-12 14:25:00,31.95,31.97,31.9,31.93,79900.0,29.2174,29.2357,29.1717,29.1991,79900.0
2012-03-12 14:30:00,31.93,31.95,31.92,31.93,15300.0,29.1991,29.2174,29.19,29.1991,15300.0
2012-03-12 14:35:00,31.93,31.99,31.93,31.98,10900.0,29.1991,29.254,29.1991,29.2448,10900.0
2012-03-12 14:40:00,31.98,31.99,31.95,31.95,5100.0,29.2448,29.254,29.2174,29.2174,5100.0
2012-03-12 14:45:00,31.95,31.99,31.92,31.94,24100.0,29.2174,29.254,29.19,29.2082,24100.0
2012-03-12 14:50:00,31.94,31.94,31.91,31.91,6100.0,29.2082,29.2082,29.1808,29.1808,6100.0
2012-03-12 14:55:00,31.91,31.96,31.89,31.95,148800.0,29.1808,29.2265,29.1625,29.2174,148800.0
2012-03-12 15:00:00,31.95,31.99,31.94,31.99,47900.0,29.2174,29.254,29.2082,29.254,47900.0
2012-03-12 15:05:00,31.99,32.05,31.99,32.03,60400.0,29.254,29.3088,29.254,29.2905,60400.0
2012-03-12 15:10:00,32.04,32.04,32.0,32.0,16300.0,29.2997,29.2997,29.2631,29.2631,16300.0
2012-03-12 15:15:00,32.0,32.0,31.96,32.0,23400.0,29.2631,29.2631,29.2265,29.2631,23400.0
2012-03-12 15:20:00,31.99,32.02,31.96,31.98,48400.0,29.254,29.2814,29.2265,29.2448,48400.0
2012-03-12 15:25:00,31.98,32.03,31.98,32.02,168200.0,29.2448,29.2905,29.2448,29.2814,168200.0
2012-03-12 15:30:00,32.02,32.06,32.01,32.03,48800.0,29.2814,29.318,29.2723,29.2905,48800.0
2012-03-12 15:35:00,32.04,32.07,32.03,32.07,40700.0,29.2997,29.3271,29.2905,29.3271,40700.0
2012-03-12 15:40:00,32.07,32.09,32.05,32.05,55400.0,29.3271,29.3454,29.3088,29.3088,55400.0
2012-03-12 15:45:00,32.05,32.1,32.05,32.09,112800.0,29.3088,29.3546,29.3088,29.3454,112800.0
2012-03-12 15:50:00,32.1,32.12,32.03,32.03,111800.0,29.3546,29.3729,29.2905,29.2905,111800.0
2012-03-12 15:55:00,32.04,32.1,32.04,32.09,97600.0,29.2997,29.3546,29.2997,29.3454,97600.0
2012-03-13 09:30:00,32.3,32.44,32.04,32.32,60600.0,29.5375,29.6655,29.2997,29.5557,60600.0
2012-03-13 09:35:00,32.32,32.37,32.29,32.32,21000.0,29.5557,29.6015,29.5283,29.5557,21000.0
2012-03-13 09:40:00,32.33,32.4,32.29,32.32,43900.0,29.5649,29.6289,29.5283,29.5557,43900.0
2012-03-13 09:45:00,32.31,32.46,32.3,32.41,65500.0,29.5466,29.6838,29.5375,29.638,65500.0
2012-03-13 09:50:00,32.41,32.42,32.24,32.24,22200.0,29.638,29.6472,29.4826,29.4826,22200.0
2012-03-13 09:55:00,32.23,32.25,32.12,32.15,20300.0,29.4734,29.4917,29.3729,29.4003,20300.0
2012-03-13 10:00:00,32.15,32.15,32.05,32.11,26000.0,29.4003,29.4003,29.3088,29.3637,26000.0
2012-03-13 10:05:00,32.11,32.15,32.07,32.11,59700.0,29.3637,29.4003,29.3271,29.3637,59700.0
2012-03-13 10:10:00,32.11,32.15,32.09,32.15,48300.0,29.3637,29.4003,29.3454,29.4003,48300.0
2012-03-13 10:15:00,32.14,32.15,32.09,32.13,63700.0,29.3911,29.4003,29.3454,29.382,63700.0
2012-03-13 10:20:00,32.11,32.17,32.11,32.16,37700.0,29.3637,29.4186,29.3637,29.4094,37700.0
2012-03-13 10:25:00,32.16,32.24,32.14,32.22,37700.0,29.4094,29.4826,29.3911,29.4643,37700.0
2012-03-13 10:30:00,32.23,32.28,32.23,32.27,37700.0,29.4734,29.5192,29.4734,29.51,37700.0
2012-03-13 10:35:00,32.27,32.31,32.27,32.29,18200.0,29.51,29.5466,29.51,29.5283,18200.0
2012-03-13 10:40:00,32.29,32.31,32.26,32.3,33100.0,29.5283,29.5466,29.5009,29.5375,33100.0
2012-03-13 10:45:00,32.3,32.32,32.28,32.29,27400.0,29.5375,29.5557,29.5192,29.5283,27400.0
2012-03-13 10:50:00,32.29,32.31,32.28,32.3,48100.0,29.5283,29.5466,29.5192,29.5375,48100.0
2012-03-13 10:55:00,32.3,32.3,32.26,32.3,15800.0,29.5375,29.5375,29.5009,29.5375,15800.0
2012-03-13 11:00:00,32.31,32.34,32.27,32.34,20800.0,29.5466,29.574,29.51,29.574,20800.0
2012-03-13 11:05:00,32.34,32.37,32.32,32.36,18200.0,29.574,29.6015,29.5557,29.5923,18200.0
2012-03-13 11:10:00,32.37,32.37,32.33,32.34,12300.0,29.6015,29.6015,29.5649,29.574,12300.0
2012-03-13 11:15:00,32.33,32.34,32.3,32.3,15800.0,29.5649,29.574,29.5375,29.5375,15800.0
2012-03-13 11:20:00,32.3,32.37,32.3,32.37,19600.0,29.5375,29.6015,29.5375,29.6015,19600.0
2012-03-13 11:25:00,32.37,32.38,32.35,32.36,24300.0,29.6015,29.6106,29.5832,29.5923,24300.0
2012-03-13 11:30:00,32.37,32.48,32.37,32.48,97400.0,29.6015,29.7021,29.6015,29.7021,97400.0
2012-03-13 11:35:00,32.48,32.57,32.48,32.56,32300.0,29.7021,29.7844,29.7021,29.7752,32300.0
2012-03-13 11:40:00,32.56,32.61,32.55,32.59,39300.0,29.7752,29.8209,29.7661,29.8027,39300.0
2012-03-13 11:45:00,32.59,32.62,32.59,32.62,34300.0,29.8027,29.8301,29.8027,29.8301,34300.0
2012-03-13 11:50:00,32.63,32.64,32.6,32.63,20900.0,29.8392,29.8484,29.8118,29.8392,20900.0
2012-03-13 11:55:00,32.64,32.64,32.6,32.61,17200.0,29.8484,29.8484,29.8118,29.8209,17200.0
2012-03-13 12:00:00,32.6,32.62,32.55,32.57,46800.0,29.8118,29.8301,29.7661,29.7844,46800.0
2012-03-13 12:05:00,32.58,32.6,32.57,32.6,21200.0,29.7935,29.8118,29.7844,29.8118,21200.0
2012-03-13 12:10:00,32.6,32.6,32.59,32.6,19100.0,29.8118,29.8118,29.8027,29.8118,19100.0
2012-03-13 12:15:00,32.6,32.63,32.6,32.6,17100.0,29.8118,29.8392,29.8118,29.8118,17100.0
2012-03-13 12:20:00,32.6,32.62,32.6,32.61,11200.0,29.8118,29.8301,29.8118,29.8209,11200.0
2012-03-13 12:25:00,32.61,32.62,32.59,32.6,25800.0,29.8209,29.8301,29.8027,29.8118,25800.0
2012-03-13 12:30:00,32.6,32.6,32.52,32.52,29100.0,29.8118,29.8118,29.7386,29.7386,29100.0
2012-03-13 12:35:00,32.52,32.52,32.42,32.43,17800.0,29.7386,29.7386,29.6472,29.6563,17800.0
2012-03-13 12:40:00,32.42,32.46,32.41,32.44,28800.0,29.6472,29.6838,29.638,29.6655,28800.0
2012-03-13 12:45:00,32.44,32.55,32.44,32.51,36100.0,29.6655,29.7661,29.6655,29.7295,36100.0
2012-03-13 12:50:00,32.51,32.54,32.51,32.51,11000.0,29.7295,29.7569,29.7295,29.7295,11000.0
2012-03-13 12:55:00,32.52,32.56,32.46,32.56,18500.0,29.7386,29.7752,29.6838,29.7752,18500.0
2012-03-13 13:00:00,32.56,32.56,32.49,32.53,11900.0,29.7752,29.7752,29.7112,29.7478,11900.0
2012-03-13 13:05:00,32.53,32.53,32.52,32.52,7900.0,29.7478,29.7478,29.7386,29.7386,7900.0
2012-03-13 13:10:00,32.52,32.52,32.5,32.51,9200.0,29.7386,29.7386,29.7203,29.7295,9200.0
2012-03-13 13:15:00,32.5,32.51,32.5,32.51,5300.0,29.7203,29.7295,29.7203,29.7295,5300.0
2012-03-13 13:20:00,32.51,32.53,32.5,32.5,8100.0,29.7295,29.7478,29.7203,29.7203,8100.0
2012-03-13 13:25:00,32.5,32.5,32.43,32.45,82600.0,29.7203,29.7203,29.6563,29.6746,82600.0
2012-03-13 13:30:00,32.45,32.45,32.37,32.42,26000.0,29.6746,29.6746,29.6015,29.6472,26000.0
2012-03-13 13:35:00,32.42,32.44,32.38,32.39,14300.0,29.6472,29.6655,29.6106,29.6198,14300.0
2012-03-13 13:40:00,32.38,32.4,32.38,32.4,8200.0,29.6106,29.6289,29.6106,29.6289,8200.0
2012-03-13 13:45:00,32.4,32.41,32.38,32.38,41400.0,29.6289,29.638,29.6106,29.6106,41400.0
2012-03-13 13:50:00,32.37,32.37,32.23,32.3,78900.0,29.6015,29.6015,29.4734,29.5375,78900.0
2012-03-13 13:55:00,32.3,32.31,32.26,32.27,26100.0,29.5375,29.5466,29.5009,29.51,26100.0
2012-03-13 14:00:00,32.27,32.27,32.24,32.25,28800.0,29.51,29.51,29.4826,29.4917,28800.0
2012-03-13 14:05:00,32.25,32.25,32.24,32.25,7900.0,29.4917,29.4917,29.4826,29.4917,7900.0
2012-03-13 14:10:00,32.25,32.25,32.24,32.25,18900.0,29.4917,29.4917,29.4826,29.4917,18900.0
2012-03-13 14:15:00,32.25,32.25,32.19,32.25,39400.0,29.4917,29.4917,29.4369,29.4917,39400.0
2012-03-13 14:20:00,32.25,32.25,32.19,32.2,65600.0,29.4917,29.4917,29.4369,29.446,65600.0
2012-03-13 14:25:00,32.19,32.22,32.15,32.21,39200.0,29.4369,29.4643,29.4003,29.4552,39200.0
2012-03-13 14:30:00,32.2,32.24,32.19,32.19,17400.0,29.446,29.4826,29.4369,29.4369,17400.0
2012-03-13 14:35:00,32.19,32.24,32.19,32.23,8900.0,29.4369,29.4826,29.4369,29.4734,8900.0
2012-03-13 14:40:00,32.24,32.29,32.21,32.23,19400.0,29.4826,29.5283,29.4552,29.4734,19400.0
2012-03-13 14:45:00,32.23,32.24,32.19,32.2,11000.0,29.4734,29.4826,29.4369,29.446,11000.0
2012-03-13 14:50:00,32.2,32.21,32.15,32.18,14200.0,29.446,29.4552,29.4003,29.4277,14200.0
2012-03-13 14:55:00,32.18,32.24,32.18,32.24,11400.0,29.4277,29.4826,29.4277,29.4826,11400.0
2012-03-13 15:00:00,32.24,32.28,32.22,32.28,25100.0,29.4826,29.5192,29.4643,29.5192,25100.0
2012-03-13 15:05:00,32.27,32.33,32.27,32.31,37200.0,29.51,29.5649,29.51,29.5466,37200.0
2012-03-13 15:10:00,32.31,32.37,32.31,32.37,13300.0,29.5466,29.6015,29.5466,29.6015,13300.0
2012-03-13 15:15:00,32.37,32.38,32.34,32.37,18700.0,29.6015,29.6106,29.574,29.6015,18700.0
2012-03-13 15:20:00,32.36,32.4,32.34,32.4,22000.0,29.5923,29.6289,29.574,29.6289,22000.0
2012-03-13 15:25:00,32.4,32.42,32.35,32.39,40000.0,29.6289,29.6472,29.5832,29.6198,40000.0
2012-03-13 15:30:00,32.4,32.43,32.37,32.41,21300.0,29.6289,29.6563,29.6015,29.638,21300.0
2012-03-13 15:35:00,32.41,32.44,32.4,32.44,26800.0,29.638,29.6655,29.6289,29.6655,26800.0
2012-03-13 15:40:00,32.45,32.49,32.42,32.48,70900.0,29.6746,29.7112,29.6472,29.7021,70900.0
2012-03-13 15:45:00,32.48,32.5,32.44,32.5,59300.0,29.7021,29.7203,29.6655,29.7203,59300.0
2012-03-13 15:50:00,32.49,32.54,32.45,32.53,78300.0,29.7112,29.7569,29.6746,29.7478,78300.0
2012-03-13 15:55:00,32.52,32.55,32.48,32.54,92600.0,29.7386,29.7661,29.7021,29.7569,92600.0
2012-03-14 09:30:00,32.39,32.54,32.37,32.39,22300.0,29.6198,29.7569,29.6015,29.6198,22300.0
2012-03-14 09:35:00,32.39,32.49,32.33,32.41,13200.0,29.6198,29.7112,29.5649,29.638,13200.0
2012-03-14 09:40:00,32.38,32.52,32.38,32.51,46300.0,29.6106,29.7386,29.6106,29.7295,46300.0
2012-03-14 09:45:00,32.52,32.62,32.51,32.6,15300.0,29.7386,29.8301,29.7295,29.8118,15300.0
2012-03-14 09:50:00,32.6,32.63,32.55,32.55,7000.0,29.8118,29.8392,29.7661,29.7661,7000.0
2012-03-14 09:55:00,32.56,32.6,32.55,32.56,6900.0,29.7752,29.8118,29.7661,29.7752,6900.0
2012-03-14 10:00:00,32.55,32.55,32.42,32.43,39100.0,29.7661,29.7661,29.6472,29.6563,39100.0
2012-03-14 10:05:00,32.43,32.45,32.32,32.37,84000.0,29.6563,29.6746,29.5557,29.6015,84000.0
2012-03-14 10:10:00,32.36,32.39,32.29,32.3,66200.0,29.5923,29.6198,29.5283,29.5375,66200.0
2012-03-14 10:15:00,32.31,32.36,32.29,32.35,50300.0,29.5466,29.5923,29.5283,29.5832,50300.0
2012-03-14 10:20:00,32.35,32.36,32.31,32.34,11500.0,29.5832,29.5923,29.5466,29.574,11500.0
2012-03-14 10:25:00,32.34,32.34,32.29,32.29,53400.0,29.574,29.574,29.5283,29.5283,53400.0
2012-03-14 10:30:00,32.29,32.33,32.23,32.23,47500.0,29.5283,29.5649,29.4734,29.4734,47500.0
2012-03-14 10:35:00,32.24,32.26,32.21,32.23,31600.0,29.4826,29.5009,29.4552,29.4734,31600.0
2012-03-14 10:40:00,32.23,32.26,32.19,32.25,33900.0,29.4734,29.5009,29.4369,29.4917,33900.0
2012-03-14 10:45:00,32.26,32.37,32.25,32.35,32300.0,29.5009,29.6015,29.4917,29.5832,32300.0
2012-03-14 10:50:00,32.36,32.4,32.33,32.36,39000.0,29.5923,29.6289,29.5649,29.5923,39000.0
2012-03-14 10:55:00,32.36,32.43,32.35,32.41,60200.0,29.5923,29.6563,29.5832,29.638,60200.0
2012-03-14 11:00:00,32.41,32.45,32.38,32.41,38800.0,29.638,29.6746,29.6106,29.638,38800.0
2012-03-14 11:05:00,32.4,32.48,32.39,32.48,29700.0,29.6289,29.7021,29.6198,29.7021,29700.0
2012-03-14 11:10:00,32.48,32.53,32.46,32.51,68400.0,29.7021,29.7478,29.6838,29.7295,68400.0
2012-03-14 11:15:00,32.5,32.52,32.48,32.5,20700.0,29.7203,29.7386,29.7021,29.7203,20700.0
2012-03-14 11:20:00,32.51,32.51,32.44,32.46,33800.0,29.7295,29.7295,29.6655,29.6838,33800.0
2012-03-14 11:25:00,32.45,32.46,32.39,32.39,31300.0,29.6746,29.6838,29.6198,29.6198,31300.0
2012-03-14 11:30:00,32.39,32.39,32.31,32.33,14700.0,29.6198,29.6198,29.5466,29.5649,14700.0
2012-03-14 11:35:00,32.34,32.39,32.34,32.38,11700.0,29.574,29.6198,29.574,29.6106,11700.0
2012-03-14 11:40:00,32.37,32.38,32.35,32.36,10000.0,29.6015,29.6106,29.5832,29.5923,10000.0
2012-03-14 11:45:00,32.36,32.39,32.35,32.38,14000.0,29.5923,29.6198,29.5832,29.6106,14000.0
2012-03-14 11:50:00,32.38,32.38,32.35,32.35,7800.0,29.6106,29.6106,29.5832,29.5832,7800.0
2012-03-14 11:55:00,32.35,32.4,32.35,32.38,14500.0,29.5832,29.6289,29.5832,29.6106,14500.0
2012-03-14 12:00:00,32.39,32.45,32.38,32.45,15100.0,29.6198,29.6746,29.6106,29.6746,15100.0
2012-03-14 12:05:00,32.43,32.47,32.43,32.46,11400.0,29.6563,29.6929,29.6563,29.6838,11400.0
2012-03-14 12:10:00,32.46,32.51,32.45,32.5,29500.0,29.6838,29.7295,29.6746,29.7203,29500.0
2012-03-14 12:15:00,32.5,32.55,32.5,32.55,27900.0,29.7203,29.7661,29.7203,29.7661,27900.0
2012-03-14 12:20:00,32.55,32.59,32.55,32.58,17400.0,29.7661,29.8027,29.7661,29.7935,17400.0
2012-03-14 12:25:00,32.58,32.58,32.49,32.53,19200.0,29.7935,29.7935,29.7112,29.7478,19200.0
2012-03-14 12:30:00,32.52,32.52,32.42,32.44,18800.0,29.7386,29.7386,29.6472,29.6655,18800.0
2012-03-14 12:35:00,32.43,32.51,32.43,32.5,14300.0,29.6563,29.7295,29.6563,29.7203,14300.0
2012-03-14 12:40:00,32.5,32.5,32.47,32.49,5000.0,29.7203,29.7203,29.6929,29.7112,5000.0
2012-03-14 12:45:00,32.49,32.5,32.48,32.5,6200.0,29.7112,29.7203,29.7021,29.7203,6200.0
2012-03-14 12:50:00,32.49,32.49,32.48,32.49,7200.0,29.7112,29.7112,29.7021,29.7112,7200.0
2012-03-14 12:55:00,32.49,32.51,32.48,32.51,9200.0,29.7112,29.7295,29.7021,29.7295,9200.0
2012-03-14 13:00:00,32.51,32.56,32.5,32.54,24100.0,29.7295,29.7752,29.7203,29.7569,24100.0
2012-03-14 13:05:00,32.55,32.59,32.54,32.59,15500.0,29.7661,29.8027,29.7569,29.8027,15500.0
2012-03-14 13:10:00,32.58,32.63,32.58,32.62,15700.0,29.7935,29.8392,29.7935,29.8301,15700.0
2012-03-14 13:15:00,32.62,32.66,32.61,32.63,18800.0,29.8301,29.8667,29.8209,29.8392,18800.0
2012-03-14 13:20:00,32.63,32.66,32.63,32.64,20300.0,29.8392,29.8667,29.8392,29.8484,20300.0
2012-03-14 13:25:00,32.65,32.71,32.65,32.7,19300.0,29.8575,29.9124,29.8575,29.9032,19300.0
2012-03-14 13:30:00,32.69,32.69,32.64,32.65,23600.0,29.8941,29.8941,29.8484,29.8575,23600.0
2012-03-14 13:35:00,32.65,32.71,32.64,32.7,36000.0,29.8575,29.9124,29.8484,29.9032,36000.0
2012-03-14 13:40:00,32.7,32.7,32.65,32.67,44500.0,29.9032,29.9032,29.8575,29.8758,44500.0
2012-03-14 13:45:00,32.67,32.7,32.64,32.68,37500.0,29.8758,29.9032,29.8484,29.885,37500.0
2012-03-14 13:50:00,32.67,32.7,32.66,32.69,13700.0,29.8758,29.9032,29.8667,29.8941,13700.0
2012-03-14 13:55:00,32.69,32.69,32.64,32.68,26600.0,29.8941,29.8941,29.8484,29.885,26600.0
2012-03-14 14:00:00,32.67,32.68,32.6,32.6,22200.0,29.8758,29.885,29.8118,29.8118,22200.0
2012-03-14 14:05:00,32.59,32.61,32.57,32.58,19200.0,29.8027,29.8209,29.7844,29.7935,19200.0
2012-03-14 14:10:00,32.57,32.57,32.5,32.5,25200.0,29.7844,29.7844,29.7203,29.7203,25200.0
2012-03-14 14:15:00,32.5,32.52,32.5,32.51,21600.0,29.7203,29.7386,29.7203,29.7295,21600.0
2012-03-14 14:20:00,32.51,32.52,32.5,32.5,24400.0,29.7295,29.7386,29.7203,29.7203,24400.0
2012-03-14 14:25:00,32.5,32.5,32.46,32.46,10600.0,29.7203,29.7203,29.6838,29.6838,10600.0
2012-03-14 14:30:00,32.45,32.49,32.41,32.49,28700.0,29.6746,29.7112,29.638,29.7112,28700.0
2012-03-14 14:35:00,32.48,32.5,32.46,32.5,16600.0,29.7021,29.7203,29.6838,29.7203,16600.0
2012-03-14 14:40:00,32.51,32.52,32.47,32.48,14100.0,29.7295,29.7386,29.6929,29.7021,14100.0
2012-03-14 14:45:00,32.48,32.48,32.45,32.45,27600.0,29.7021,29.7021,29.6746,29.6746,27600.0
2012-03-14 14:50:00,32.45,32.45,32.41,32.41,8700.0,29.6746,29.6746,29.638,29.638,8700.0
2012-03-14 14:55:00,32.42,32.47,32.41,32.45,17300.0,29.6472,29.6929,29.638,29.6746,17300.0
2012-03-14 15:00:00,32.45,32.45,32.4,32.41,13100.0,29.6746,29.6746,29.6289,29.638,13100.0
2012-03-14 15:05:00,32.41,32.43,32.39,32.41,42600.0,29.638,29.6563,29.6198,29.638,42600.0
2012-03-14 15:10:00,32.4,32.41,32.34,32.36,34900.0,29.6289,29.638,29.574,29.5923,34900.0
2012-03-14 15:15:00,32.36,32.37,32.34,32.34,15600.0,29.5923,29.6015,29.574,29.574,15600.0
2012-03-14 15:20:00,32.34,32.38,32.34,32.37,47500.0,29.574,29.6106,29.574,29.6015,47500.0
2012-03-14 15:25:00,32.37,32.43,32.36,32.4,49400.0,29.6015,29.6563,29.5923,29.6289,49400.0
2012-03-14 15:30:00,32.4,32.42,32.38,32.38,50700.0,29.6289,29.6472,29.6106,29.6106,50700.0
2012-03-14 15:35:00,32.39,32.41,32.38,32.39,14300.0,29.6198,29.638,29.6106,29.6198,14300.0
2012-03-14 15:40:00,32.4,32.41,32.36,32.39,38500.0,29.6289,29.638,29.5923,29.6198,38500.0
2012-03-14 15:45:00,32.39,32.43,32.38,32.39,88700.0,29.6198,29.6563,29.6106,29.6198,88700.0
2012-03-14 15:50:00,32.39,32.41,32.33,32.39,150000.0,29.6198,29.638,29.5649,29.6198,150000.0
2012-03-14 15:55:00,32.38,32.41,32.35,32.41,209500.0,29.6106,29.638,29.5832,29.638,209500.0
2012-03-15 09:30:00,32.36,32.55,32.3,32.4,27000.0,29.5923,29.7661,29.5375,29.6289,27000.0
2012-03-15 09:35:00,32.4,32.48,32.31,32.47,26900.0,29.6289,29.7021,29.5466,29.6929,26900.0
2012-03-15 09:40:00,32.48,32.58,32.47,32.56,28500.0,29.7021,29.7935,29.6929,29.7752,28500.0
2012-03-15 09:45:00,32.57,32.73,32.55,32.71,38200.0,29.7844,29.9307,29.7661,29.9124,38200.0
2012-03-15 09:50:00,32.7,32.71,32.67,32.69,26600.0,29.9032,29.9124,29.8758,29.8941,26600.0
2012-03-15 09:55:00,32.69,32.69,32.6,32.64,23600.0,29.8941,29.8941,29.8118,29.8484,23600.0
2012-03-15 10:00:00,32.64,32.64,32.53,32.54,49100.0,29.8484,29.8484,29.7478,29.7569,49100.0
2012-03-15 10:05:00,32.54,32.61,32.52,32.57,29500.0,29.7569,29.8209,29.7386,29.7844,29500.0
2012-03-15 10:10:00,32.57,32.64,32.51,32.6,59300.0,29.7844,29.8484,29.7295,29.8118,59300.0
2012-03-15 10:15:00,32.61,32.74,32.61,32.74,25900.0,29.8209,29.9398,29.8209,29.9398,25900.0
2012-03-15 10:20:00,32.75,32.85,32.72,32.8,91200.0,29.949,30.0404,29.9215,29.9947,91200.0
2012-03-15 10:25:00,32.81,32.88,32.8,32.83,72100.0,30.0038,30.0678,29.9947,30.0221,72100.0
2012-03-15 10:30:00,32.83,32.87,32.81,32.84,30600.0,30.0221,30.0587,30.0038,30.0313,30600.0
2012-03-15 10:35:00,32.84,32.94,32.83,32.94,61400.0,30.0313,30.1227,30.0221,30.1227,61400.0
2012-03-15 10:40:00,32.94,32.98,32.92,32.96,44400.0,30.1227,30.1593,30.1044,30.141,44400.0
2012-03-15 10:45:00,32.96,33.03,32.92,33.01,54200.0,30.141,30.205,30.1044,30.1867,54200.0
2012-03-15 10:50:00,33.02,33.1,33.02,33.09,32100.0,30.1959,30.269,30.1959,30.2599,32100.0
2012-03-15 10:55:00,33.09,33.12,33.06,33.06,46200.0,30.2599,30.2873,30.2325,30.2325,46200.0
2012-03-15 11:00:00,33.06,33.15,33.05,33.1,46700.0,30.2325,30.3148,30.2233,30.269,46700.0
2012-03-15 11:05:00,33.1,33.18,33.08,33.16,35200.0,30.269,30.3422,30.2507,30.3239,35200.0
2012-03-15 11:10:00,33.17,33.21,33.17,33.2,79600.0,30.333,30.3696,30.333,30.3605,79600.0
2012-03-15 11:15:00,33.19,33.22,33.18,33.22,39800.0,30.3513,30.3788,30.3422,30.3788,39800.0
2012-03-15 11:20:00,33.21,33.25,33.19,33.23,29900.0,30.3696,30.4062,30.3513,30.3879,29900.0
2012-03-15 11:25:00,33.24,33.31,33.24,33.29,28000.0,30.3971,30.4611,30.3971,30.4428,28000.0
2012-03-15 11:30:00,33.3,33.35,33.3,33.34,23800.0,30.4519,30.4977,30.4519,30.4885,23800.0
2012-03-15 11:35:00,33.33,33.34,33.25,33.33,37800.0,30.4794,30.4885,30.4062,30.4794,37800.0
2012-03-15 11:40:00,33.32,33.34,33.28,33.32,27900.0,30.4702,30.4885,30.4336,30.4702,27900.0
2012-03-15 11:45:00,33.31,33.31,33.24,33.25,26300.0,30.4611,30.4611,30.3971,30.4062,26300.0
2012-03-15 11:50:00,33.25,33.28,33.23,33.27,38000.0,30.4062,30.4336,30.3879,30.4245,38000.0
2012-03-15 11:55:00,33.27,33.27,33.18,33.18,87900.0,30.4245,30.4245,30.3422,30.3422,87900.0
2012-03-15 12:00:00,33.19,33.2,33.18,33.19,37900.0,30.3513,30.3605,30.3422,30.3513,37900.0
2012-03-15 12:05:00,33.19,33.19,33.14,33.14,33600.0,30.3513,30.3513,30.3056,30.3056,33600.0
2012-03-15 12:10:00,33.14,33.18,33.13,33.13,21100.0,30.3056,30.3422,30.2965,30.2965,21100.0
2012-03-15 12:15:00,33.14,33.19,33.13,33.19,15400.0,30.3056,30.3513,30.2965,30.3513,15400.0
2012-03-15 12:20:00,33.18,33.2,33.18,33.18,94600.0,30.3422,30.3605,30.3422,30.3422,94600.0
2012-03-15 12:25:00,33.19,33.19,33.15,33.15,78500.0,30.3513,30.3513,30.3148,30.3148,78500.0
2012-03-15 12:30:00,33.15,33.16,33.09,33.09,19100.0,30.3148,30.3239,30.2599,30.2599,19100.0
2012-03-15 12:35:00,33.09,33.09,33.03,33.03,13500.0,30.2599,30.2599,30.205,30.205,13500.0
2012-03-15 12:40:00,33.03,33.19,33.02,33.14,33500.0,30.205,30.3513,30.1959,30.3056,33500.0
2012-03-15 12:45:00,33.14,33.17,33.14,33.16,15000.0,30.3056,30.333,30.3056,30.3239,15000.0
2012-03-15 12:50:00,33.16,33.19,33.16,33.19,23500.0,30.3239,30.3513,30.3239,30.3513,23500.0
2012-03-15 12:55:00,33.18,33.19,33.17,33.18,16200.0,30.3422,30.3513,30.333,30.3422,16200.0
2012-03-15 13:00:00,33.18,33.19,33.17,33.19,24200.0,30.3422,30.3513,30.333,30.3513,24200.0
2012-03-15 13:05:00,33.19,33.2,33.18,33.19,38900.0,30.3513,30.3605,30.3422,30.3513,38900.0
2012-03-15 13:10:00,33.19,33.24,33.17,33.23,38900.0,30.3513,30.3971,30.333,30.3879,38900.0
2012-03-15 13:15:00,33.23,33.24,33.17,33.2,40500.0,30.3879,30.3971,30.333,30.3605,40500.0
2012-03-15 13:20:00,33.21,33.23,33.18,33.2,22200.0,30.3696,30.3879,30.3422,30.3605,22200.0
2012-03-15 13:25:00,33.2,33.21,33.16,33.18,28400.0,30.3605,30.3696,30.3239,30.3422,28400.0
2012-03-15 13:30:00,33.18,33.21,33.16,33.2,31700.0,30.3422,30.3696,30.3239,30.3605,31700.0
2012-03-15 13:35:00,33.2,33.22,33.18,33.18,15800.0,30.3605,30.3788,30.3422,30.3422,15800.0
2012-03-15 13:40:00,33.18,33.22,33.18,33.2,26600.0,30.3422,30.3788,30.3422,30.3605,26600.0
2012-03-15 13:45:00,33.2,33.21,33.15,33.16,38800.0,30.3605,30.3696,30.3148,30.3239,38800.0
2012-03-15 13:50:00,33.17,33.18,33.13,33.13,28500.0,30.333,30.3422,30.2965,30.2965,28500.0
2012-03-15 13:55:00,33.13,33.17,33.12,33.12,22000.0,30.2965,30.333,30.2873,30.2873,22000.0
2012-03-15 14:00:00,33.12,33.13,33.09,33.11,27100.0,30.2873,30.2965,30.2599,30.2782,27100.0
2012-03-15 14:05:00,33.11,33.18,33.11,33.18,18400.0,30.2782,30.3422,30.2782,30.3422,18400.0
2012-03-15 14:10:00,33.19,33.19,33.16,33.19,18900.0,30.3513,30.3513,30.3239,30.3513,18900.0
2012-03-15 14:15:00,33.18,33.22,33.17,33.2,23900.0,30.3422,30.3788,30.333,30.3605,23900.0
2012-03-15 14:20:00,33.2,33.24,33.19,33.22,20000.0,30.3605,30.3971,30.3513,30.3788,20000.0
2012-03-15 14:25:00,33.22,33.24,33.21,33.21,15300.0,30.3788,30.3971,30.3696,30.3696,15300.0
2012-03-15 14:30:00,33.22,33.22,33.19,33.22,14500.0,30.3788,30.3788,30.3513,30.3788,14500.0
2012-03-15 14:35:00,33.22,33.22,33.16,33.21,23400.0,30.3788,30.3788,30.3239,30.3696,23400.0
2012-03-15 14:40:00,33.21,33.21,33.18,33.19,18700.0,30.3696,30.3696,30.3422,30.3513,18700.0
2012-03-15 14:45:00,33.19,33.23,33.18,33.2,12800.0,30.3513,30.3879,30.3422,30.3605,12800.0
2012-03-15 14:50:00,33.2,33.26,33.2,33.23,21600.0,30.3605,30.4153,30.3605,30.3879,21600.0
2012-03-15 14:55:00,33.22,33.25,33.22,33.24,27500.0,30.3788,30.4062,30.3788,30.3971,27500.0
2012-03-15 15:00:00,33.25,33.27,33.21,33.27,28600.0,30.4062,30.4245,30.3696,30.4245,28600.0
2012-03-15 15:05:00,33.28,33.29,33.25,33.26,28300.0,30.4336,30.4428,30.4062,30.4153,28300.0
2012-03-15 15:10:00,33.26,33.29,33.24,33.24,29700.0,30.4153,30.4428,30.3971,30.3971,29700.0
2012-03-15 15:15:00,33.25,33.28,33.21,33.25,51100.0,30.4062,30.4336,30.3696,30.4062,51100.0
2012-03-15 15:20:00,33.25,33.29,33.24,33.27,49200.0,30.4062,30.4428,30.3971,30.4245,49200.0
2012-03-15 15:25:00,33.27,33.32,33.23,33.31,66400.0,30.4245,30.4702,30.3879,30.4611,66400.0
2012-03-15 15:30:00,33.31,33.36,33.29,33.35,51200.0,30.4611,30.5068,30.4428,30.4977,51200.0
2012-03-15 15:35:00,33.35,33.39,33.33,33.38,55800.0,30.4977,30.5342,30.4794,30.5251,55800.0
2012-03-15 15:40:00,33.37,33.41,33.37,33.41,38000.0,30.5159,30.5525,30.5159,30.5525,38000.0
2012-03-15 15:45:00,33.4,33.41,33.33,33.34,74100.0,30.5434,30.5525,30.4794,30.4885,74100.0
2012-03-15 15:50:00,33.34,33.4,33.33,33.33,88700.0,30.4885,30.5434,30.4794,30.4794,88700.0
2012-03-15 15:55:00,33.34,33.35,33.23,33.27,237200.0,30.4885,30.4977,30.3879,30.4245,237200.0
2012-03-16 09:30:00,33.17,33.41,33.17,33.39,276600.0,30.333,30.5525,30.333,30.5342,276600.0
2012-03-16 09:35:00,33.39,33.42,33.33,33.33,18400.0,30.5342,30.5617,30.4794,30.4794,18400.0
2012-03-16 09:40:00,33.33,33.34,33.21,33.27,33800.0,30.4794,30.4885,30.3696,30.4245,33800.0
2012-03-16 09:45:00,33.25,33.31,33.23,33.24,20000.0,30.4062,30.4611,30.3879,30.3971,20000.0
2012-03-16 09:50:00,33.24,33.34,33.23,33.34,9900.0,30.3971,30.4885,30.3879,30.4885,9900.0
2012-03-16 09:55:00,33.31,33.5,33.31,33.5,54600.0,30.4611,30.6348,30.4611,30.6348,54600.0
2012-03-16 10:00:00,33.49,33.54,33.48,33.54,27500.0,30.6257,30.6714,30.6165,30.6714,27500.0
2012-03-16 10:05:00,33.54,33.58,33.53,33.57,20000.0,30.6714,30.708,30.6623,30.6988,20000.0
2012-03-16 10:10:00,33.57,33.59,33.48,33.51,66400.0,30.6988,30.7171,30.6165,30.644,66400.0
2012-03-16 10:15:00,33.51,33.52,33.48,33.49,56000.0,30.644,30.6531,30.6165,30.6257,56000.0
2012-03-16 10:20:00,33.49,33.52,33.45,33.52,28200.0,30.6257,30.6531,30.5891,30.6531,28200.0
2012-03-16 10:25:00,33.51,33.52,33.48,33.48,16300.0,30.644,30.6531,30.6165,30.6165,16300.0
2012-03-16 10:30:00,33.47,33.49,33.45,33.49,46000.0,30.6074,30.6257,30.5891,30.6257,46000.0
2012-03-16 10:35:00,33.49,33.52,33.48,33.52,21200.0,30.6257,30.6531,30.6165,30.6531,21200.0
2012-03-16 10:40:00,33.51,33.57,33.51,33.53,39700.0,30.644,30.6988,30.644,30.6623,39700.0
2012-03-16 10:45:00,33.53,33.56,33.49,33.5,33800.0,30.6623,30.6897,30.6257,30.6348,33800.0
2012-03-16 10:50:00,33.49,33.54,33.48,33.53,51500.0,30.6257,30.6714,30.6165,30.6623,51500.0
2012-03-16 10:55:00,33.53,33.54,33.5,33.5,14400.0,30.6623,30.6714,30.6348,30.6348,14400.0
2012-03-16 11:00:00,33.5,33.53,33.45,33.53,50800.0,30.6348,30.6623,30.5891,30.6623,50800.0
2012-03-16 11:05:00,33.53,33.53,33.46,33.48,20900.0,30.6623,30.6623,30.5982,30.6165,20900.0
2012-03-16 11:10:00,33.49,33.5,33.47,33.48,13800.0,30.6257,30.6348,30.6074,30.6165,13800.0
2012-03-16 11:15:00,33.48,33.49,33.46,33.46,16100.0,30.6165,30.6257,30.5982,30.5982,16100.0
2012-03-16 11:20:00,33.46,33.51,33.46,33.51,60400.0,30.5982,30.644,30.5982,30.644,60400.0
2012-03-16 11:25:00,33.51,33.54,33.48,33.48,17600.0,30.644,30.6714,30.6165,30.6165,17600.0
2012-03-16 11:30:00,33.48,33.5,33.46,33.49,26200.0,30.6165,30.6348,30.5982,30.6257,26200.0
2012-03-16 11:35:00,33.49,33.49,33.46,33.48,14000.0,30.6257,30.6257,30.5982,30.6165,14000.0
2012-03-16 11:40:00,33.47,33.48,33.47,33.47,5700.0,30.6074,30.6165,30.6074,30.6074,5700.0
2012-03-16 11:45:00,33.47,33.52,33.46,33.5,31700.0,30.6074,30.6531,30.5982,30.6348,31700.0
2012-03-16 11:50:00,33.49,33.54,33.48,33.54,16000.0,30.6257,30.6714,30.6165,30.6714,16000.0
2012-03-16 11:55:00,33.54,33.55,33.52,33.52,38500.0,30.6714,30.6805,30.6531,30.6531,38500.0
2012-03-16 12:00:00,33.52,33.52,33.47,33.48,32100.0,30.6531,30.6531,30.6074,30.6165,32100.0
2012-03-16 12:05:00,33.48,33.5,33.47,33.48,12300.0,30.6165,30.6348,30.6074,30.6165,12300.0
2012-03-16 12:10:00,33.48,33.52,33.46,33.52,113600.0,30.6165,30.6531,30.5982,30.6531,113600.0
2012-03-16 12:15:00,33.52,33.54,33.5,33.5,102300.0,30.6531,30.6714,30.6348,30.6348,102300.0
2012-03-16 12:20:00,33.5,33.55,33.5,33.53,24600.0,30.6348,30.6805,30.6348,30.6623,24600.0
2012-03-16 12:25:00,33.54,33.58,33.53,33.58,11300.0,30.6714,30.708,30.6623,30.708,11300.0
2012-03-16 12:30:00,33.57,33.58,33.56,33.57,6300.0,30.6988,30.708,30.6897,30.6988,6300.0
2012-03-16 12:35:00,33.57,33.59,33.56,33.57,12000.0,30.6988,30.7171,30.6897,30.6988,12000.0
2012-03-16 12:40:00,33.58,33.62,33.58,33.62,17800.0,30.708,30.7446,30.708,30.7446,17800.0
2012-03-16 12:45:00,33.61,33.63,33.58,33.59,18200.0,30.7354,30.7537,30.708,30.7171,18200.0
2012-03-16 12:50:00,33.59,33.59,33.57,33.59,12200.0,30.7171,30.7171,30.6988,30.7171,12200.0
2012-03-16 12:55:00,33.59,33.61,33.58,33.6,19700.0,30.7171,30.7354,30.708,30.7263,19700.0
2012-03-16 13:00:00,33.6,33.62,33.59,33.62,13000.0,30.7263,30.7446,30.7171,30.7446,13000.0
2012-03-16 13:05:00,33.62,33.62,33.61,33.61,2300.0,30.7446,30.7446,30.7354,30.7354,2300.0
2012-03-16 13:10:00,33.6,33.65,33.6,33.64,15500.0,30.7263,30.772,30.7263,30.7628,15500.0
2012-03-16 13:15:00,33.64,33.64,33.61,33.61,8700.0,30.7628,30.7628,30.7354,30.7354,8700.0
2012-03-16 13:20:00,33.62,33.62,33.61,33.62,3100.0,30.7446,30.7446,30.7354,30.7446,3100.0
2012-03-16 13:25:00,33.62,33.65,33.61,33.64,17100.0,30.7446,30.772,30.7354,30.7628,17100.0
2012-03-16 13:30:00,33.64,33.67,33.64,33.65,7300.0,30.7628,30.7903,30.7628,30.772,7300.0
2012-03-16 13:35:00,33.66,33.69,33.65,33.65,9100.0,30.7811,30.8086,30.772,30.772,9100.0
2012-03-16 13:40:00,33.65,33.66,33.64,33.65,7100.0,30.772,30.7811,30.7628,30.772,7100.0
2012-03-16 13:45:00,33.65,33.66,33.65,33.65,7500.0,30.772,30.7811,30.772,30.772,7500.0
2012-03-16 13:50:00,33.65,33.68,33.65,33.67,13300.0,30.772,30.7994,30.772,30.7903,13300.0
2012-03-16 13:55:00,33.67,33.7,33.67,33.7,12500.0,30.7903,30.8177,30.7903,30.8177,12500.0
2012-03-16 14:00:00,33.7,33.7,33.69,33.69,8600.0,30.8177,30.8177,30.8086,30.8086,8600.0
2012-03-16 14:05:00,33.69,33.7,33.69,33.69,9500.0,30.8086,30.8177,30.8086,30.8086,9500.0
2012-03-16 14:10:00,33.69,33.7,33.68,33.68,11500.0,30.8086,30.8177,30.7994,30.7994,11500.0
2012-03-16 14:15:00,33.68,33.69,33.67,33.68,24500.0,30.7994,30.8086,30.7903,30.7994,24500.0
2012-03-16 14:20:00,33.68,33.69,33.67,33.68,15000.0,30.7994,30.8086,30.7903,30.7994,15000.0
2012-03-16 14:25:00,33.68,33.7,33.68,33.7,25300.0,30.7994,30.8177,30.7994,30.8177,25300.0
2012-03-16 14:30:00,33.7,33.7,33.68,33.7,19200.0,30.8177,30.8177,30.7994,30.8177,19200.0
2012-03-16 14:35:00,33.69,33.71,33.69,33.69,17900.0,30.8086,30.8269,30.8086,30.8086,17900.0
2012-03-16 14:40:00,33.69,33.7,33.67,33.67,19100.0,30.8086,30.8177,30.7903,30.7903,19100.0
2012-03-16 14:45:00,33.67,33.72,33.67,33.7,37800.0,30.7903,30.836,30.7903,30.8177,37800.0
2012-03-16 14:50:00,33.7,33.7,33.69,33.69,27100.0,30.8177,30.8177,30.8086,30.8086,27100.0
2012-03-16 14:55:00,33.69,33.7,33.69,33.69,13600.0,30.8086,30.8177,30.8086,30.8086,13600.0
2012-03-16 15:00:00,33.69,33.7,33.68,33.68,20400.0,30.8086,30.8177,30.7994,30.7994,20400.0
2012-03-16 15:05:00,33.68,33.7,33.67,33.69,43200.0,30.7994,30.8177,30.7903,30.8086,43200.0
2012-03-16 15:10:00,33.68,33.71,33.65,33.69,58500.0,30.7994,30.8269,30.772,30.8086,58500.0
2012-03-16 15:15:00,33.69,33.71,33.66,33.67,48900.0,30.8086,30.8269,30.7811,30.7903,48900.0
2012-03-16 15:20:00,33.67,33.72,33.66,33.68,37300.0,30.7903,30.836,30.7811,30.7994,37300.0
2012-03-16 15:25:00,33.68,33.7,33.68,33.69,23300.0,30.7994,30.8177,30.7994,30.8086,23300.0
2012-03-16 15:30:00,33.69,33.7,33.66,33.7,69300.0,30.8086,30.8177,30.7811,30.8177,69300.0
2012-03-16 15:35:00,33.7,33.74,33.69,33.73,47100.0,30.8177,30.8543,30.8086,30.8452,47100.0
2012-03-16 15:40:00,33.74,33.75,33.72,33.72,53900.0,30.8543,30.8634,30.836,30.836,53900.0
2012-03-16 15:45:00,33.72,33.73,33.64,33.64,63400.0,30.836,30.8452,30.7628,30.7628,63400.0
2012-03-16 15:50:00,33.64,33.65,33.62,33.63,94100.0,30.7628,30.772,30.7446,30.7537,94100.0
2012-03-16 15:55:00,33.63,33.64,33.61,33.62,134300.0,30.7537,30.7628,30.7354,30.7446,134300.0
2012-03-19 09:30:00,33.5,33.6,33.36,33.4,45100.0,30.6348,30.7263,30.5068,30.5434,45100.0
2012-03-19 09:35:00,33.43,33.51,33.4,33.44,48500.0,30.5708,30.644,30.5434,30.58,48500.0
2012-03-19 09:40:00,33.44,33.49,33.39,33.41,27300.0,30.58,30.6257,30.5342,30.5525,27300.0
2012-03-19 09:45:00,33.41,33.5,33.38,33.5,25100.0,30.5525,30.6348,30.5251,30.6348,25100.0
2012-03-19 09:50:00,33.5,33.56,33.48,33.56,23100.0,30.6348,30.6897,30.6165,30.6897,23100.0
2012-03-19 09:55:00,33.57,33.62,33.56,33.62,10700.0,30.6988,30.7446,30.6897,30.7446,10700.0
2012-03-19 10:00:00,33.63,33.64,33.55,33.57,31200.0,30.7537,30.7628,30.6805,30.6988,31200.0
2012-03-19 10:05:00,33.57,33.64,33.51,33.53,53000.0,30.6988,30.7628,30.644,30.6623,53000.0
2012-03-19 10:10:00,33.53,33.6,33.53,33.59,38200.0,30.6623,30.7263,30.6623,30.7171,38200.0
2012-03-19 10:15:00,33.6,33.6,33.51,33.56,22300.0,30.7263,30.7263,30.644,30.6897,22300.0
2012-03-19 10:20:00,33.56,33.57,33.44,33.45,43300.0,30.6897,30.6988,30.58,30.5891,43300.0
2012-03-19 10:25:00,33.46,33.5,33.45,33.47,14000.0,30.5982,30.6348,30.5891,30.6074,14000.0
2012-03-19 10:30:00,33.46,33.48,33.44,33.44,19000.0,30.5982,30.6165,30.58,30.58,19000.0
2012-03-19 10:35:00,33.45,33.5,33.44,33.5,7800.0,30.5891,30.6348,30.58,30.6348,7800.0
2012-03-19 10:40:00,33.49,33.54,33.49,33.51,45600.0,30.6257,30.6714,30.6257,30.644,45600.0
2012-03-19 10:45:00,33.52,33.55,33.5,33.55,17800.0,30.6531,30.6805,30.6348,30.6805,17800.0
2012-03-19 10:50:00,33.55,33.59,33.55,33.57,37600.0,30.6805,30.7171,30.6805,30.6988,37600.0
2012-03-19 10:55:00,33.58,33.61,33.57,33.58,16900.0,30.708,30.7354,30.6988,30.708,16900.0
2012-03-19 11:00:00,33.58,33.59,33.54,33.57,15700.0,30.708,30.7171,30.6714,30.6988,15700.0
2012-03-19 11:05:00,33.56,33.57,33.52,33.52,13400.0,30.6897,30.6988,30.6531,30.6531,13400.0
2012-03-19 11:10:00,33.53,33.55,33.52,33.52,12000.0,30.6623,30.6805,30.6531,30.6531,12000.0
2012-03-19 11:15:00,33.52,33.59,33.52,33.59,28500.0,30.6531,30.7171,30.6531,30.7171,28500.0
2012-03-19 11:20:00,33.58,33.66,33.57,33.65,74800.0,30.708,30.7811,30.6988,30.772,74800.0
2012-03-19 11:25:00,33.65,33.69,33.64,33.68,21400.0,30.772,30.8086,30.7628,30.7994,21400.0
2012-03-19 11:30:00,33.68,33.68,33.66,33.68,26600.0,30.7994,30.7994,30.7811,30.7994,26600.0
2012-03-19 11:35:00,33.68,33.77,33.68,33.75,34300.0,30.7994,30.8817,30.7994,30.8634,34300.0
2012-03-19 11:40:00,33.74,33.8,33.72,33.78,18000.0,30.8543,30.9092,30.836,30.8909,18000.0
2012-03-19 11:45:00,33.79,33.82,33.78,33.8,11600.0,30.9,30.9275,30.8909,30.9092,11600.0
2012-03-19 11:50:00,33.81,33.82,33.8,33.8,10400.0,30.9183,30.9275,30.9092,30.9092,10400.0
2012-03-19 11:55:00,33.81,33.84,33.81,33.83,25500.0,30.9183,30.9457,30.9183,30.9366,25500.0
2012-03-19 12:00:00,33.83,33.85,33.82,33.83,14700.0,30.9366,30.9549,30.9275,30.9366,14700.0
2012-03-19 12:05:00,33.83,33.84,33.82,33.83,5900.0,30.9366,30.9457,30.9275,30.9366,5900.0
2012-03-19 12:10:00,33.83,33.84,33.81,33.82,12300.0,30.9366,30.9457,30.9183,30.9275,12300.0
2012-03-19 12:15:00,33.83,33.84,33.82,33.83,9600.0,30.9366,30.9457,30.9275,30.9366,9600.0
2012-03-19 12:20:00,33.82,33.83,33.82,33.82,11400.0,30.9275,30.9366,30.9275,30.9275,11400.0
2012-03-19 12:25:00,33.83,33.86,33.83,33.86,15300.0,30.9366,30.964,30.9366,30.964,15300.0
2012-03-19 12:30:00,33.85,33.89,33.84,33.88,62500.0,30.9549,30.9915,30.9457,30.9823,62500.0
2012-03-19 12:35:00,33.89,33.96,33.89,33.96,31800.0,30.9915,31.0555,30.9915,31.0555,31800.0
2012-03-19 12:40:00,33.95,34.02,33.94,33.95,31600.0,31.0463,31.1103,31.0372,31.0463,31600.0
2012-03-19 12:45:00,33.95,33.96,33.94,33.95,13500.0,31.0463,31.0555,31.0372,31.0463,13500.0
2012-03-19 12:50:00,33.95,33.99,33.95,33.98,9700.0,31.0463,31.0829,31.0463,31.0738,9700.0
2012-03-19 12:55:00,33.98,34.02,33.98,34.02,52100.0,31.0738,31.1103,31.0738,31.1103,52100.0
2012-03-19 13:00:00,34.02,34.05,34.0,34.05,21700.0,31.1103,31.1378,31.0921,31.1378,21700.0
2012-03-19 13:05:00,34.04,34.04,34.01,34.01,7600.0,31.1286,31.1286,31.1012,31.1012,7600.0
2012-03-19 13:10:00,34.01,34.04,34.01,34.03,6100.0,31.1012,31.1286,31.1012,31.1195,6100.0
2012-03-19 13:15:00,34.02,34.03,34.0,34.0,3600.0,31.1103,31.1195,31.0921,31.0921,3600.0
2012-03-19 13:20:00,34.0,34.04,33.98,34.02,15200.0,31.0921,31.1286,31.0738,31.1103,15200.0
2012-03-19 13:25:00,34.01,34.03,34.01,34.03,4400.0,31.1012,31.1195,31.1012,31.1195,4400.0
2012-03-19 13:30:00,34.04,34.09,34.04,34.09,21400.0,31.1286,31.1744,31.1286,31.1744,21400.0
2012-03-19 13:35:00,34.08,34.09,34.08,34.09,4900.0,31.1652,31.1744,31.1652,31.1744,4900.0
2012-03-19 13:40:00,34.09,34.15,34.08,34.14,14400.0,31.1744,31.2292,31.1652,31.2201,14400.0
2012-03-19 13:45:00,34.14,34.16,34.12,34.16,17600.0,31.2201,31.2384,31.2018,31.2384,17600.0
2012-03-19 13:50:00,34.15,34.2,34.13,34.19,17300.0,31.2292,31.275,31.2109,31.2658,17300.0
2012-03-19 13:55:00,34.2,34.22,34.19,34.21,16100.0,31.275,31.2932,31.2658,31.2841,16100.0
2012-03-19 14:00:00,34.21,34.22,34.17,34.19,19300.0,31.2841,31.2932,31.2475,31.2658,19300.0
2012-03-19 14:05:00,34.2,34.23,34.18,34.22,34500.0,31.275,31.3024,31.2567,31.2932,34500.0
2012-03-19 14:10:00,34.22,34.23,34.21,34.23,20100.0,31.2932,31.3024,31.2841,31.3024,20100.0
2012-03-19 14:15:00,34.23,34.23,34.22,34.22,3700.0,31.3024,31.3024,31.2932,31.2932,3700.0
2012-03-19 14:20:00,34.23,34.23,34.19,34.2,23300.0,31.3024,31.3024,31.2658,31.275,23300.0
2012-03-19 14:25:00,34.2,34.22,34.18,34.22,26700.0,31.275,31.2932,31.2567,31.2932,26700.0
2012-03-19 14:30:00,34.22,34.22,34.19,34.19,33400.0,31.2932,31.2932,31.2658,31.2658,33400.0
2012-03-19 14:35:00,34.19,34.2,34.19,34.2,10600.0,31.2658,31.275,31.2658,31.275,10600.0
2012-03-19 14:40:00,34.2,34.2,34.19,34.19,13400.0,31.275,31.275,31.2658,31.2658,13400.0
2012-03-19 14:45:00,34.2,34.27,34.19,34.27,101200.0,31.275,31.339,31.2658,31.339,101200.0
2012-03-19 14:50:00,34.27,34.29,34.24,34.25,53600.0,31.339,31.3573,31.3115,31.3207,53600.0
2012-03-19 14:55:00,34.25,34.28,34.24,34.27,36100.0,31.3207,31.3481,31.3115,31.339,36100.0
2012-03-19 15:00:00,34.27,34.27,34.23,34.25,54500.0,31.339,31.339,31.3024,31.3207,54500.0
2012-03-19 15:05:00,34.26,34.26,34.23,34.23,62000.0,31.3298,31.3298,31.3024,31.3024,62000.0
2012-03-19 15:10:00,34.23,34.26,34.23,34.25,17800.0,31.3024,31.3298,31.3024,31.3207,17800.0
2012-03-19 15:15:00,34.25,34.27,34.25,34.26,29400.0,31.3207,31.339,31.3207,31.3298,29400.0
2012-03-19 15:20:00,34.26,34.28,34.25,34.25,21100.0,31.3298,31.3481,31.3207,31.3207,21100.0
2012-03-19 15:25:00,34.26,34.29,34.24,34.28,38800.0,31.3298,31.3573,31.3115,31.3481,38800.0
2012-03-19 15:30:00,34.27,34.29,34.23,34.24,33700.0,31.339,31.3573,31.3024,31.3115,33700.0
2012-03-19 15:35:00,34.25,34.28,34.22,34.22,32100.0,31.3207,31.3481,31.2932,31.2932,32100.0
2012-03-19 15:40:00,34.22,34.23,34.15,34.2,46100.0,31.2932,31.3024,31.2292,31.275,46100.0
2012-03-19 15:45:00,34.19,34.22,34.17,34.19,53300.0,31.2658,31.2932,31.2475,31.2658,53300.0
2012-03-19 15:50:00,34.19,34.2,34.13,34.14,79900.0,31.2658,31.275,31.2109,31.2201,79900.0
2012-03-19 15:55:00,34.14,34.16,34.13,34.16,81500.0,31.2201,31.2384,31.2109,31.2384,81500.0
2012-03-20 09:30:00,33.98,34.02,33.74,33.86,25400.0,31.0738,31.1103,30.8543,30.964,25400.0
2012-03-20 09:35:00,33.85,33.92,33.74,33.86,15800.0,30.9549,31.0189,30.8543,30.964,15800.0
2012-03-20 09:40:00,33.85,33.86,33.74,33.78,7500.0,30.9549,30.964,30.8543,30.8909,7500.0
2012-03-20 09:45:00,33.75,33.76,33.66,33.7,31600.0,30.8634,30.8726,30.7811,30.8177,31600.0
2012-03-20 09:50:00,33.68,33.89,33.66,33.71,78300.0,30.7994,30.9915,30.7811,30.8269,78300.0
2012-03-20 09:55:00,33.71,33.77,33.68,33.7,45100.0,30.8269,30.8817,30.7994,30.8177,45100.0
2012-03-20 10:00:00,33.7,33.73,33.64,33.68,33300.0,30.8177,30.8452,30.7628,30.7994,33300.0
2012-03-20 10:05:00,33.68,33.73,33.64,33.72,74000.0,30.7994,30.8452,30.7628,30.836,74000.0
2012-03-20 10:10:00,33.72,33.77,33.7,33.77,31300.0,30.836,30.8817,30.8177,30.8817,31300.0
2012-03-20 10:15:00,33.77,33.79,33.74,33.74,26800.0,30.8817,30.9,30.8543,30.8543,26800.0
2012-03-20 10:20:00,33.74,33.74,33.68,33.71,38900.0,30.8543,30.8543,30.7994,30.8269,38900.0
2012-03-20 10:25:00,33.71,33.77,33.71,33.77,40400.0,30.8269,30.8817,30.8269,30.8817,40400.0
2012-03-20 10:30:00,33.77,33.77,33.73,33.76,25600.0,30.8817,30.8817,30.8452,30.8726,25600.0
2012-03-20 10:35:00,33.75,33.76,33.67,33.69,17200.0,30.8634,30.8726,30.7903,30.8086,17200.0
2012-03-20 10:40:00,33.7,33.7,33.63,33.63,13300.0,30.8177,30.8177,30.7537,30.7537,13300.0
2012-03-20 10:45:00,33.63,33.71,33.63,33.71,19900.0,30.7537,30.8269,30.7537,30.8269,19900.0
2012-03-20 10:50:00,33.71,33.72,33.66,33.68,13100.0,30.8269,30.836,30.7811,30.7994,13100.0
2012-03-20 10:55:00,33.68,33.68,33.63,33.65,19400.0,30.7994,30.7994,30.7537,30.772,19400.0
2012-03-20 11:00:00,33.66,33.68,33.61,33.62,16500.0,30.7811,30.7994,30.7354,30.7446,16500.0
2012-03-20 11:05:00,33.63,33.7,33.63,33.65,40000.0,30.7537,30.8177,30.7537,30.772,40000.0
2012-03-20 11:10:00,33.66,33.72,33.66,33.7,19600.0,30.7811,30.836,30.7811,30.8177,19600.0
2012-03-20 11:15:00,33.68,33.73,33.67,33.69,12800.0,30.7994,30.8452,30.7903,30.8086,12800.0
2012-03-20 11:20:00,33.68,33.75,33.67,33.75,28400.0,30.7994,30.8634,30.7903,30.8634,28400.0
2012-03-20 11:25:00,33.76,33.79,33.75,33.79,17800.0,30.8726,30.9,30.8634,30.9,17800.0
2012-03-20 11:30:00,33.79,33.8,33.74,33.74,14900.0,30.9,30.9092,30.8543,30.8543,14900.0
2012-03-20 11:35:00,33.75,33.75,33.68,33.69,14600.0,30.8634,30.8634,30.7994,30.8086,14600.0
2012-03-20 11:40:00,33.7,33.72,33.68,33.72,5900.0,30.8177,30.836,30.7994,30.836,5900.0
2012-03-20 11:45:00,33.72,33.72,33.66,33.66,12800.0,30.836,30.836,30.7811,30.7811,12800.0
2012-03-20 11:50:00,33.66,33.66,33.6,33.6,13100.0,30.7811,30.7811,30.7263,30.7263,13100.0
2012-03-20 11:55:00,33.61,33.65,33.58,33.64,14800.0,30.7354,30.772,30.708,30.7628,14800.0
2012-03-20 12:00:00,33.64,33.68,33.61,33.67,22300.0,30.7628,30.7994,30.7354,30.7903,22300.0
2012-03-20 12:05:00,33.67,33.69,33.65,33.68,13100.0,30.7903,30.8086,30.772,30.7994,13100.0
2012-03-20 12:10:00,33.67,33.68,33.65,33.66,12600.0,30.7903,30.7994,30.772,30.7811,12600.0
2012-03-20 12:15:00,33.65,33.65,33.61,33.62,9800.0,30.772,30.772,30.7354,30.7446,9800.0
2012-03-20 12:20:00,33.61,33.62,33.6,33.62,5400.0,30.7354,30.7446,30.7263,30.7446,5400.0
2012-03-20 12:25:00,33.62,33.67,33.62,33.65,17700.0,30.7446,30.7903,30.7446,30.772,17700.0
2012-03-20 12:30:00,33.64,33.66,33.61,33.65,18800.0,30.7628,30.7811,30.7354,30.772,18800.0
2012-03-20 12:35:00,33.65,33.7,33.65,33.7,4800.0,30.772,30.8177,30.772,30.8177,4800.0
2012-03-20 12:40:00,33.7,33.7,33.69,33.7,6400.0,30.8177,30.8177,30.8086,30.8177,6400.0
2012-03-20 12:45:00,33.69,33.73,33.69,33.71,9200.0,30.8086,30.8452,30.8086,30.8269,9200.0
2012-03-20 12:50:00,33.72,33.75,33.71,33.74,7300.0,30.836,30.8634,30.8269,30.8543,7300.0
2012-03-20 12:55:00,33.75,33.78,33.75,33.77,7700.0,30.8634,30.8909,30.8634,30.8817,7700.0
2012-03-20 13:00:00,33.77,33.78,33.76,33.78,5200.0,30.8817,30.8909,30.8726,30.8909,5200.0
2012-03-20 13:05:00,33.78,33.84,33.78,33.82,22000.0,30.8909,30.9457,30.8909,30.9275,22000.0
2012-03-20 13:10:00,33.82,33.84,33.81,33.82,7200.0,30.9275,30.9457,30.9183,30.9275,7200.0
2012-03-20 13:15:00,33.82,33.84,33.81,33.83,6000.0,30.9275,30.9457,30.9183,30.9366,6000.0
2012-03-20 13:20:00,33.83,33.84,33.78,33.79,7200.0,30.9366,30.9457,30.8909,30.9,7200.0
2012-03-20 13:25:00,33.79,33.83,33.79,33.81,7800.0,30.9,30.9366,30.9,30.9183,7800.0
2012-03-20 13:30:00,33.8,33.81,33.79,33.8,4800.0,30.9092,30.9183,30.9,30.9092,4800.0
2012-03-20 13:35:00,33.81,33.84,33.8,33.81,12500.0,30.9183,30.9457,30.9092,30.9183,12500.0
2012-03-20 13:40:00,33.82,33.82,33.8,33.81,6900.0,30.9275,30.9275,30.9092,30.9183,6900.0
2012-03-20 13:45:00,33.81,33.83,33.79,33.83,13600.0,30.9183,30.9366,30.9,30.9366,13600.0
2012-03-20 13:50:00,33.83,33.84,33.79,33.8,11600.0,30.9366,30.9457,30.9,30.9092,11600.0
2012-03-20 13:55:00,33.81,33.83,33.79,33.82,8000.0,30.9183,30.9366,30.9,30.9275,8000.0
2012-03-20 14:00:00,33.82,33.85,33.82,33.85,15700.0,30.9275,30.9549,30.9275,30.9549,15700.0
2012-03-20 14:05:00,33.86,33.89,33.84,33.85,7200.0,30.964,30.9915,30.9457,30.9549,7200.0
2012-03-20 14:10:00,33.84,33.85,33.82,33.82,4600.0,30.9457,30.9549,30.9275,30.9275,4600.0
2012-03-20 14:15:00,33.83,33.9,33.82,33.89,22500.0,30.9366,31.0006,30.9275,30.9915,22500.0
2012-03-20 14:20:00,33.89,33.93,33.89,33.93,7600.0,30.9915,31.028,30.9915,31.028,7600.0
2012-03-20 14:25:00,33.94,34.0,33.94,33.97,11400.0,31.0372,31.0921,31.0372,31.0646,11400.0
2012-03-20 14:30:00,33.96,33.96,33.9,33.9,8600.0,31.0555,31.0555,31.0006,31.0006,8600.0
2012-03-20 14:35:00,33.9,33.91,33.86,33.86,9800.0,31.0006,31.0098,30.964,30.964,9800.0
2012-03-20 14:40:00,33.86,33.9,33.86,33.87,8800.0,30.964,31.0006,30.964,30.9732,8800.0
2012-03-20 14:45:00,33.86,33.88,33.85,33.86,11600.0,30.964,30.9823,30.9549,30.964,11600.0
2012-03-20 14:50:00,33.87,33.9,33.82,33.87,54500.0,30.9732,31.0006,30.9275,30.9732,54500.0
2012-03-20 14:55:00,33.87,33.94,33.87,33.92,11700.0,30.9732,31.0372,30.9732,31.0189,11700.0
2012-03-20 15:00:00,33.93,33.95,33.91,33.95,21200.0,31.028,31.0463,31.0098,31.0463,21200.0
2012-03-20 15:05:00,33.96,33.96,33.9,33.91,17200.0,31.0555,31.0555,31.0006,31.0098,17200.0
2012-03-20 15:10:00,33.91,33.92,33.9,33.9,8200.0,31.0098,31.0189,31.0006,31.0006,8200.0
2012-03-20 15:15:00,33.9,33.91,33.86,33.89,18200.0,31.0006,31.0098,30.964,30.9915,18200.0
2012-03-20 15:20:00,33.89,33.9,33.83,33.85,26100.0,30.9915,31.0006,30.9366,30.9549,26100.0
2012-03-20 15:25:00,33.85,33.88,33.84,33.86,17900.0,30.9549,30.9823,30.9457,30.964,17900.0
2012-03-20 15:30:00,33.86,33.92,33.86,33.89,50800.0,30.964,31.0189,30.964,30.9915,50800.0
2012-03-20 15:35:00,33.9,33.9,33.82,33.82,20600.0,31.0006,31.0006,30.9275,30.9275,20600.0
2012-03-20 15:40:00,33.82,33.88,33.82,33.87,53400.0,30.9275,30.9823,30.9275,30.9732,53400.0
2012-03-20 15:45:00,33.87,33.88,33.83,33.84,58000.0,30.9732,30.9823,30.9366,30.9457,58000.0
2012-03-20 15:50:00,33.83,33.84,33.8,33.84,44600.0,30.9366,30.9457,30.9092,30.9457,44600.0
2012-03-20 15:55:00,33.83,33.85,33.81,33.82,71000.0,30.9366,30.9549,30.9183,30.9275,71000.0
2012-03-21 09:30:00,33.7,33.85,33.7,33.85,32800.0,30.8177,30.9549,30.8177,30.9549,32800.0
2012-03-21 09:35:00,33.83,33.91,33.81,33.89,27300.0,30.9366,31.0098,30.9183,30.9915,27300.0
2012-03-21 09:40:00,33.89,34.0,33.83,33.98,23100.0,30.9915,31.0921,30.9366,31.0738,23100.0
2012-03-21 09:45:00,33.97,34.09,33.95,34.08,20000.0,31.0646,31.1744,31.0463,31.1652,20000.0
2012-03-21 09:50:00,34.08,34.1,33.98,33.99,43300.0,31.1652,31.1835,31.0738,31.0829,43300.0
2012-03-21 09:55:00,34.0,34.05,33.97,34.04,13700.0,31.0921,31.1378,31.0646,31.1286,13700.0
2012-03-21 10:00:00,34.05,34.07,33.93,33.98,19600.0,31.1378,31.1561,31.028,31.0738,19600.0
2012-03-21 10:05:00,33.98,33.98,33.88,33.88,14700.0,31.0738,31.0738,30.9823,30.9823,14700.0
2012-03-21 10:10:00,33.89,33.91,33.86,33.87,20900.0,30.9915,31.0098,30.964,30.9732,20900.0
2012-03-21 10:15:00,33.87,33.87,33.79,33.8,31300.0,30.9732,30.9732,30.9,30.9092,31300.0
2012-03-21 10:20:00,33.81,33.83,33.78,33.82,39000.0,30.9183,30.9366,30.8909,30.9275,39000.0
2012-03-21 10:25:00,33.83,33.93,33.83,33.92,9400.0,30.9366,31.028,30.9366,31.0189,9400.0
2012-03-21 10:30:00,33.93,33.96,33.92,33.94,8700.0,31.028,31.0555,31.0189,31.0372,8700.0
2012-03-21 10:35:00,33.93,33.97,33.93,33.96,4500.0,31.028,31.0646,31.028,31.0555,4500.0
2012-03-21 10:40:00,33.95,33.95,33.92,33.92,4400.0,31.0463,31.0463,31.0189,31.0189,4400.0
2012-03-21 10:45:00,33.93,33.93,33.88,33.88,9800.0,31.028,31.028,30.9823,30.9823,9800.0
2012-03-21 10:50:00,33.88,33.88,33.86,33.86,5600.0,30.9823,30.9823,30.964,30.964,5600.0
2012-03-21 10:55:00,33.87,33.88,33.79,33.84,21100.0,30.9732,30.9823,30.9,30.9457,21100.0
2012-03-21 11:00:00,33.83,33.86,33.8,33.86,16700.0,30.9366,30.964,30.9092,30.964,16700.0
2012-03-21 11:05:00,33.86,33.93,33.84,33.91,37000.0,30.964,31.028,30.9457,31.0098,37000.0
2012-03-21 11:10:00,33.91,33.96,33.89,33.94,8800.0,31.0098,31.0555,30.9915,31.0372,8800.0
2012-03-21 11:15:00,33.89,33.96,33.89,33.95,11900.0,30.9915,31.0555,30.9915,31.0463,11900.0
2012-03-21 11:20:00,33.94,33.96,33.92,33.94,13200.0,31.0372,31.0555,31.0189,31.0372,13200.0
2012-03-21 11:25:00,33.94,33.97,33.93,33.97,7500.0,31.0372,31.0646,31.028,31.0646,7500.0
2012-03-21 11:30:00,33.97,33.98,33.95,33.96,4000.0,31.0646,31.0738,31.0463,31.0555,4000.0
2012-03-21 11:35:00,33.95,34.0,33.95,33.98,10600.0,31.0463,31.0921,31.0463,31.0738,10600.0
2012-03-21 11:40:00,33.99,34.0,33.98,33.99,6000.0,31.0829,31.0921,31.0738,31.0829,6000.0
2012-03-21 11:45:00,33.99,33.99,33.97,33.97,6600.0,31.0829,31.0829,31.0646,31.0646,6600.0
2012-03-21 11:50:00,33.97,33.97,33.94,33.95,6800.0,31.0646,31.0646,31.0372,31.0463,6800.0
2012-03-21 11:55:00,33.95,33.97,33.94,33.95,6200.0,31.0463,31.0646,31.0372,31.0463,6200.0
2012-03-21 12:00:00,33.95,33.97,33.94,33.94,8300.0,31.0463,31.0646,31.0372,31.0372,8300.0
2012-03-21 12:05:00,33.95,33.97,33.93,33.97,5500.0,31.0463,31.0646,31.028,31.0646,5500.0
2012-03-21 12:10:00,33.97,34.0,33.96,33.99,9600.0,31.0646,31.0921,31.0555,31.0829,9600.0
2012-03-21 12:15:00,33.98,34.0,33.97,34.0,13500.0,31.0738,31.0921,31.0646,31.0921,13500.0
2012-03-21 12:20:00,34.0,34.04,33.99,34.02,32900.0,31.0921,31.1286,31.0829,31.1103,32900.0
2012-03-21 12:25:00,34.02,34.05,34.01,34.04,8700.0,31.1103,31.1378,31.1012,31.1286,8700.0
2012-03-21 12:30:00,34.05,34.07,34.03,34.06,8100.0,31.1378,31.1561,31.1195,31.1469,8100.0
2012-03-21 12:35:00,34.06,34.11,34.06,34.11,7900.0,31.1469,31.1927,31.1469,31.1927,7900.0
2012-03-21 12:40:00,34.11,34.14,34.11,34.12,9200.0,31.1927,31.2201,31.1927,31.2018,9200.0
2012-03-21 12:45:00,34.12,34.14,34.11,34.14,4400.0,31.2018,31.2201,31.1927,31.2201,4400.0
2012-03-21 12:50:00,34.14,34.15,34.13,34.15,4000.0,31.2201,31.2292,31.2109,31.2292,4000.0
2012-03-21 12:55:00,34.15,34.16,34.14,34.15,4200.0,31.2292,31.2384,31.2201,31.2292,4200.0
2012-03-21 13:00:00,34.15,34.16,34.14,34.14,5600.0,31.2292,31.2384,31.2201,31.2201,5600.0
2012-03-21 13:05:00,34.14,34.14,34.09,34.11,9900.0,31.2201,31.2201,31.1744,31.1927,9900.0
2012-03-21 13:10:00,34.11,34.11,34.07,34.08,13700.0,31.1927,31.1927,31.1561,31.1652,13700.0
2012-03-21 13:15:00,34.07,34.09,34.06,34.09,9100.0,31.1561,31.1744,31.1469,31.1744,9100.0
2012-03-21 13:20:00,34.09,34.09,34.06,34.06,5200.0,31.1744,31.1744,31.1469,31.1469,5200.0
2012-03-21 13:25:00,34.07,34.08,34.05,34.07,5800.0,31.1561,31.1652,31.1378,31.1561,5800.0
2012-03-21 13:30:00,34.07,34.07,34.02,34.05,18200.0,31.1561,31.1561,31.1103,31.1378,18200.0
2012-03-21 13:35:00,34.06,34.08,34.03,34.07,11000.0,31.1469,31.1652,31.1195,31.1561,11000.0
2012-03-21 13:40:00,34.07,34.08,34.06,34.08,6600.0,31.1561,31.1652,31.1469,31.1652,6600.0
2012-03-21 13:45:00,34.08,34.08,34.06,34.08,9100.0,31.1652,31.1652,31.1469,31.1652,9100.0
2012-03-21 13:50:00,34.07,34.11,34.07,34.1,5600.0,31.1561,31.1927,31.1561,31.1835,5600.0
2012-03-21 13:55:00,34.1,34.11,34.09,34.11,11700.0,31.1835,31.1927,31.1744,31.1927,11700.0
2012-03-21 14:00:00,34.11,34.15,34.11,34.12,22900.0,31.1927,31.2292,31.1927,31.2018,22900.0
2012-03-21 14:05:00,34.11,34.13,34.08,34.08,13000.0,31.1927,31.2109,31.1652,31.1652,13000.0
2012-03-21 14:10:00,34.08,34.12,34.08,34.12,15000.0,31.1652,31.2018,31.1652,31.2018,15000.0
2012-03-21 14:15:00,34.12,34.12,34.08,34.09,13000.0,31.2018,31.2018,31.1652,31.1744,13000.0
2012-03-21 14:20:00,34.09,34.11,34.09,34.09,11600.0,31.1744,31.1927,31.1744,31.1744,11600.0
2012-03-21 14:25:00,34.1,34.1,34.07,34.1,10200.0,31.1835,31.1835,31.1561,31.1835,10200.0
2012-03-21 14:30:00,34.09,34.14,34.08,34.11,14700.0,31.1744,31.2201,31.1652,31.1927,14700.0
2012-03-21 14:35:00,34.1,34.15,34.1,34.15,19800.0,31.1835,31.2292,31.1835,31.2292,19800.0
2012-03-21 14:40:00,34.16,34.18,34.15,34.17,12600.0,31.2384,31.2567,31.2292,31.2475,12600.0
2012-03-21 14:45:00,34.17,34.18,34.13,34.14,14700.0,31.2475,31.2567,31.2109,31.2201,14700.0
2012-03-21 14:50:00,34.15,34.16,34.11,34.13,14200.0,31.2292,31.2384,31.1927,31.2109,14200.0
2012-03-21 14:55:00,34.12,34.13,34.11,34.12,10800.0,31.2018,31.2109,31.1927,31.2018,10800.0
2012-03-21 15:00:00,34.12,34.13,34.08,34.09,36800.0,31.2018,31.2109,31.1652,31.1744,36800.0
2012-03-21 15:05:00,34.09,34.18,34.09,34.18,33800.0,31.1744,31.2567,31.1744,31.2567,33800.0
2012-03-21 15:10:00,34.18,34.2,34.18,34.18,16500.0,31.2567,31.275,31.2567,31.2567,16500.0
2012-03-21 15:15:00,34.19,34.2,34.18,34.19,13000.0,31.2658,31.275,31.2567,31.2658,13000.0
2012-03-21 15:20:00,34.2,34.2,34.18,34.19,9600.0,31.275,31.275,31.2567,31.2658,9600.0
2012-03-21 15:25:00,34.19,34.19,34.16,34.16,13000.0,31.2658,31.2658,31.2384,31.2384,13000.0
2012-03-21 15:30:00,34.16,34.16,34.13,34.15,10700.0,31.2384,31.2384,31.2109,31.2292,10700.0
2012-03-21 15:35:00,34.15,34.16,34.11,34.11,13100.0,31.2292,31.2384,31.1927,31.1927,13100.0
2012-03-21 15:40:00,34.12,34.14,34.09,34.1,29700.0,31.2018,31.2201,31.1744,31.1835,29700.0
2012-03-21 15:45:00,34.11,34.12,34.08,34.08,25900.0,31.1927,31.2018,31.1652,31.1652,25900.0
2012-03-21 15:50:00,34.08,34.09,34.0,34.0,37900.0,31.1652,31.1744,31.0921,31.0921,37900.0
2012-03-21 15:55:00,34.0,34.04,33.98,34.03,69300.0,31.0921,31.1286,31.0738,31.1195,69300.0
2012-03-22 09:30:00,33.67,33.99,33.54,33.93,36500.0,30.7903,31.0829,30.6714,31.028,36500.0
2012-03-22 09:35:00,33.97,33.99,33.85,33.94,20700.0,31.0646,31.0829,30.9549,31.0372,20700.0
2012-03-22 09:40:00,33.95,34.06,33.94,33.99,16200.0,31.0463,31.1469,31.0372,31.0829,16200.0
2012-03-22 09:45:00,34.01,34.09,33.98,34.08,43300.0,31.1012,31.1744,31.0738,31.1652,43300.0
2012-03-22 09:50:00,34.09,34.1,34.02,34.02,14100.0,31.1744,31.1835,31.1103,31.1103,14100.0
2012-03-22 09:55:00,34.04,34.13,34.02,34.11,30300.0,31.1286,31.2109,31.1103,31.1927,30300.0
2012-03-22 10:00:00,34.11,34.17,34.03,34.13,25900.0,31.1927,31.2475,31.1195,31.2109,25900.0
2012-03-22 10:05:00,34.12,34.17,34.1,34.13,15000.0,31.2018,31.2475,31.1835,31.2109,15000.0
2012-03-22 10:10:00,34.13,34.26,34.1,34.25,59300.0,31.2109,31.3298,31.1835,31.3207,59300.0
2012-03-22 10:15:00,34.26,34.27,34.15,34.18,59000.0,31.3298,31.339,31.2292,31.2567,59000.0
2012-03-22 10:20:00,34.18,34.2,34.16,34.18,11100.0,31.2567,31.275,31.2384,31.2567,11100.0
2012-03-22 10:25:00,34.18,34.19,34.11,34.15,18800.0,31.2567,31.2658,31.1927,31.2292,18800.0
2012-03-22 10:30:00,34.15,34.16,34.04,34.05,50100.0,31.2292,31.2384,31.1286,31.1378,50100.0
2012-03-22 10:35:00,34.06,34.12,34.03,34.12,86200.0,31.1469,31.2018,31.1195,31.2018,86200.0
2012-03-22 10:40:00,34.13,34.3,34.13,34.29,23200.0,31.2109,31.3664,31.2109,31.3573,23200.0
2012-03-22 10:45:00,34.29,34.3,34.23,34.29,37100.0,31.3573,31.3664,31.3024,31.3573,37100.0
2012-03-22 10:50:00,34.28,34.29,34.22,34.27,17700.0,31.3481,31.3573,31.2932,31.339,17700.0
2012-03-22 10:55:00,34.26,34.27,34.15,34.2,38100.0,31.3298,31.339,31.2292,31.275,38100.0
2012-03-22 11:00:00,34.21,34.24,34.16,34.2,32900.0,31.2841,31.3115,31.2384,31.275,32900.0
2012-03-22 11:05:00,34.2,34.25,34.16,34.22,17700.0,31.275,31.3207,31.2384,31.2932,17700.0
2012-03-22 11:10:00,34.21,34.3,34.21,34.28,14400.0,31.2841,31.3664,31.2841,31.3481,14400.0
2012-03-22 11:15:00,34.28,34.29,34.23,34.23,13700.0,31.3481,31.3573,31.3024,31.3024,13700.0
2012-03-22 11:20:00,34.24,34.25,34.23,34.23,9700.0,31.3115,31.3207,31.3024,31.3024,9700.0
2012-03-22 11:25:00,34.23,34.27,34.23,34.24,26400.0,31.3024,31.339,31.3024,31.3115,26400.0
2012-03-22 11:30:00,34.25,34.28,34.24,34.26,12500.0,31.3207,31.3481,31.3115,31.3298,12500.0
2012-03-22 11:35:00,34.26,34.28,34.24,34.24,13700.0,31.3298,31.3481,31.3115,31.3115,13700.0
2012-03-22 11:40:00,34.25,34.27,34.17,34.17,10900.0,31.3207,31.339,31.2475,31.2475,10900.0
2012-03-22 11:45:00,34.17,34.18,34.13,34.16,18900.0,31.2475,31.2567,31.2109,31.2384,18900.0
2012-03-22 11:50:00,34.17,34.26,34.16,34.26,25300.0,31.2475,31.3298,31.2384,31.3298,25300.0
2012-03-22 11:55:00,34.26,34.32,34.25,34.28,35800.0,31.3298,31.3847,31.3207,31.3481,35800.0
2012-03-22 12:00:00,34.29,34.33,34.29,34.31,20500.0,31.3573,31.3938,31.3573,31.3755,20500.0
2012-03-22 12:05:00,34.31,34.33,34.28,34.3,15100.0,31.3755,31.3938,31.3481,31.3664,15100.0
2012-03-22 12:10:00,34.31,34.31,34.26,34.27,14800.0,31.3755,31.3755,31.3298,31.339,14800.0
2012-03-22 12:15:00,34.27,34.29,34.23,34.24,14800.0,31.339,31.3573,31.3024,31.3115,14800.0
2012-03-22 12:20:00,34.24,34.3,34.24,34.27,12500.0,31.3115,31.3664,31.3115,31.339,12500.0
2012-03-22 12:25:00,34.27,34.31,34.27,34.31,17400.0,31.339,31.3755,31.339,31.3755,17400.0
2012-03-22 12:30:00,34.31,34.31,34.26,34.26,8900.0,31.3755,31.3755,31.3298,31.3298,8900.0
2012-03-22 12:35:00,34.26,34.31,34.25,34.3,16100.0,31.3298,31.3755,31.3207,31.3664,16100.0
2012-03-22 12:40:00,34.3,34.3,34.26,34.27,3600.0,31.3664,31.3664,31.3298,31.339,3600.0
2012-03-22 12:45:00,34.27,34.32,34.25,34.31,18400.0,31.339,31.3847,31.3207,31.3755,18400.0
2012-03-22 12:50:00,34.31,34.37,34.31,34.37,6500.0,31.3755,31.4304,31.3755,31.4304,6500.0
2012-03-22 12:55:00,34.36,34.38,34.34,34.38,11200.0,31.4213,31.4396,31.403,31.4396,11200.0
2012-03-22 13:00:00,34.38,34.38,34.34,34.34,10600.0,31.4396,31.4396,31.403,31.403,10600.0
2012-03-22 13:05:00,34.34,34.35,34.31,34.31,8100.0,31.403,31.4121,31.3755,31.3755,8100.0
2012-03-22 13:10:00,34.31,34.34,34.29,34.3,12800.0,31.3755,31.403,31.3573,31.3664,12800.0
2012-03-22 13:15:00,34.3,34.34,34.29,34.32,9600.0,31.3664,31.403,31.3573,31.3847,9600.0
2012-03-22 13:20:00,34.3,34.34,34.29,34.3,10100.0,31.3664,31.403,31.3573,31.3664,10100.0
2012-03-22 13:25:00,34.3,34.3,34.24,34.24,33000.0,31.3664,31.3664,31.3115,31.3115,33000.0
2012-03-22 13:30:00,34.24,34.25,34.22,34.22,31000.0,31.3115,31.3207,31.2932,31.2932,31000.0
2012-03-22 13:35:00,34.24,34.27,34.23,34.25,19300.0,31.3115,31.339,31.3024,31.3207,19300.0
2012-03-22 13:40:00,34.24,34.24,34.2,34.21,14500.0,31.3115,31.3115,31.275,31.2841,14500.0
2012-03-22 13:45:00,34.22,34.25,34.22,34.23,6300.0,31.2932,31.3207,31.2932,31.3024,6300.0
2012-03-22 13:50:00,34.23,34.24,34.18,34.23,10800.0,31.3024,31.3115,31.2567,31.3024,10800.0
2012-03-22 13:55:00,34.23,34.25,34.18,34.21,11400.0,31.3024,31.3207,31.2567,31.2841,11400.0
2012-03-22 14:00:00,34.22,34.22,34.16,34.2,17700.0,31.2932,31.2932,31.2384,31.275,17700.0
2012-03-22 14:05:00,34.21,34.22,34.18,34.19,13700.0,31.2841,31.2932,31.2567,31.2658,13700.0
2012-03-22 14:10:00,34.2,34.22,34.18,34.21,9700.0,31.275,31.2932,31.2567,31.2841,9700.0
2012-03-22 14:15:00,34.2,34.2,34.16,34.17,11900.0,31.275,31.275,31.2384,31.2475,11900.0
2012-03-22 14:20:00,34.17,34.21,34.16,34.19,38300.0,31.2475,31.2841,31.2384,31.2658,38300.0
2012-03-22 14:25:00,34.19,34.26,34.17,34.24,34000.0,31.2658,31.3298,31.2475,31.3115,34000.0
2012-03-22 14:30:00,34.24,34.27,34.23,34.27,15800.0,31.3115,31.339,31.3024,31.339,15800.0
2012-03-22 14:35:00,34.26,34.26,34.21,34.24,7100.0,31.3298,31.3298,31.2841,31.3115,7100.0
2012-03-22 14:40:00,34.25,34.25,34.2,34.21,12100.0,31.3207,31.3207,31.275,31.2841,12100.0
2012-03-22 14:45:00,34.22,34.22,34.14,34.15,9800.0,31.2932,31.2932,31.2201,31.2292,9800.0
2012-03-22 14:50:00,34.16,34.17,34.14,34.16,17800.0,31.2384,31.2475,31.2201,31.2384,17800.0
2012-03-22 14:55:00,34.15,34.16,34.15,34.15,3200.0,31.2292,31.2384,31.2292,31.2292,3200.0
2012-03-22 15:00:00,34.15,34.16,34.08,34.08,17400.0,31.2292,31.2384,31.1652,31.1652,17400.0
2012-03-22 15:05:00,34.07,34.13,34.07,34.09,10700.0,31.1561,31.2109,31.1561,31.1744,10700.0
2012-03-22 15:10:00,34.09,34.12,34.09,34.1,15100.0,31.1744,31.2018,31.1744,31.1835,15100.0
2012-03-22 15:15:00,34.11,34.11,34.02,34.04,20900.0,31.1927,31.1927,31.1103,31.1286,20900.0
2012-03-22 15:20:00,34.04,34.08,34.01,34.08,20400.0,31.1286,31.1652,31.1012,31.1652,20400.0
2012-03-22 15:25:00,34.08,34.14,34.08,34.11,16700.0,31.1652,31.2201,31.1652,31.1927,16700.0
2012-03-22 15:30:00,34.11,34.14,34.09,34.13,11600.0,31.1927,31.2201,31.1744,31.2109,11600.0
2012-03-22 15:35:00,34.12,34.24,34.12,34.22,35600.0,31.2018,31.3115,31.2018,31.2932,35600.0
2012-03-22 15:40:00,34.23,34.28,34.22,34.24,38600.0,31.3024,31.3481,31.2932,31.3115,38600.0
2012-03-22 15:45:00,34.23,34.28,34.22,34.27,49200.0,31.3024,31.3481,31.2932,31.339,49200.0
2012-03-22 15:50:00,34.25,34.27,34.2,34.24,83200.0,31.3207,31.339,31.275,31.3115,83200.0
2012-03-22 15:55:00,34.24,34.26,34.19,34.22,64500.0,31.3115,31.3298,31.2658,31.2932,64500.0
2012-03-23 09:30:00,34.14,34.2,33.98,34.09,28000.0,31.2201,31.275,31.0738,31.1744,28000.0
2012-03-23 09:35:00,34.07,34.08,34.01,34.01,24000.0,31.1561,31.1652,31.1012,31.1012,24000.0
2012-03-23 09:40:00,34.02,34.02,33.88,33.95,31500.0,31.1103,31.1103,30.9823,31.0463,31500.0
2012-03-23 09:45:00,33.96,34.07,33.92,34.07,53300.0,31.0555,31.1561,31.0189,31.1561,53300.0
2012-03-23 09:50:00,34.06,34.06,33.96,33.98,23700.0,31.1469,31.1469,31.0555,31.0738,23700.0
2012-03-23 09:55:00,34.0,34.02,33.88,33.9,16100.0,31.0921,31.1103,30.9823,31.0006,16100.0
2012-03-23 10:00:00,33.88,33.88,33.74,33.77,25300.0,30.9823,30.9823,30.8543,30.8817,25300.0
2012-03-23 10:05:00,33.76,33.79,33.69,33.72,26400.0,30.8726,30.9,30.8086,30.836,26400.0
2012-03-23 10:10:00,33.72,33.73,33.66,33.71,31100.0,30.836,30.8452,30.7811,30.8269,31100.0
2012-03-23 10:15:00,33.72,33.83,33.72,33.82,22300.0,30.836,30.9366,30.836,30.9275,22300.0
2012-03-23 10:20:00,33.82,33.83,33.77,33.81,21300.0,30.9275,30.9366,30.8817,30.9183,21300.0
2012-03-23 10:25:00,33.8,33.8,33.72,33.72,15600.0,30.9092,30.9092,30.836,30.836,15600.0
2012-03-23 10:30:00,33.72,33.78,33.71,33.75,53100.0,30.836,30.8909,30.8269,30.8634,53100.0
2012-03-23 10:35:00,33.76,33.79,33.75,33.77,33400.0,30.8726,30.9,30.8634,30.8817,33400.0
2012-03-23 10:40:00,33.78,33.83,33.75,33.78,37900.0,30.8909,30.9366,30.8634,30.8909,37900.0
2012-03-23 10:45:00,33.79,33.85,33.79,33.85,26300.0,30.9,30.9549,30.9,30.9549,26300.0
2012-03-23 10:50:00,33.85,33.92,33.84,33.92,13400.0,30.9549,31.0189,30.9457,31.0189,13400.0
2012-03-23 10:55:00,33.92,33.92,33.89,33.89,4700.0,31.0189,31.0189,30.9915,30.9915,4700.0
2012-03-23 11:00:00,33.89,33.91,33.87,33.88,9600.0,30.9915,31.0098,30.9732,30.9823,9600.0
2012-03-23 11:05:00,33.87,33.89,33.86,33.86,11500.0,30.9732,30.9915,30.964,30.964,11500.0
2012-03-23 11:10:00,33.86,33.87,33.82,33.86,18200.0,30.964,30.9732,30.9275,30.964,18200.0
2012-03-23 11:15:00,33.86,33.9,33.84,33.89,8200.0,30.964,31.0006,30.9457,30.9915,8200.0
2012-03-23 11:20:00,33.9,33.91,33.87,33.9,13600.0,31.0006,31.0098,30.9732,31.0006,13600.0
2012-03-23 11:25:00,33.9,33.94,33.9,33.93,7700.0,31.0006,31.0372,31.0006,31.028,7700.0
2012-03-23 11:30:00,33.94,34.02,33.94,34.01,14000.0,31.0372,31.1103,31.0372,31.1012,14000.0
2012-03-23 11:35:00,34.01,34.01,33.96,33.96,8700.0,31.1012,31.1012,31.0555,31.0555,8700.0
2012-03-23 11:40:00,33.96,33.96,33.92,33.93,17400.0,31.0555,31.0555,31.0189,31.028,17400.0
2012-03-23 11:45:00,33.94,33.95,33.9,33.95,12200.0,31.0372,31.0463,31.0006,31.0463,12200.0
2012-03-23 11:50:00,33.93,33.96,33.92,33.95,7800.0,31.028,31.0555,31.0189,31.0463,7800.0
2012-03-23 11:55:00,33.95,33.95,33.89,33.91,25600.0,31.0463,31.0463,30.9915,31.0098,25600.0
2012-03-23 12:00:00,33.93,33.95,33.9,33.91,17700.0,31.028,31.0463,31.0006,31.0098,17700.0
2012-03-23 12:05:00,33.9,33.92,33.84,33.89,35600.0,31.0006,31.0189,30.9457,30.9915,35600.0
2012-03-23 12:10:00,33.89,33.91,33.84,33.89,27600.0,30.9915,31.0098,30.9457,30.9915,27600.0
2012-03-23 12:15:00,33.88,33.88,33.86,33.88,6800.0,30.9823,30.9823,30.964,30.9823,6800.0
2012-03-23 12:20:00,33.87,33.87,33.86,33.87,9800.0,30.9732,30.9732,30.964,30.9732,9800.0
2012-03-23 12:25:00,33.86,33.87,33.86,33.87,4200.0,30.964,30.9732,30.964,30.9732,4200.0
2012-03-23 12:30:00,33.87,33.87,33.81,33.81,16900.0,30.9732,30.9732,30.9183,30.9183,16900.0
2012-03-23 12:35:00,33.81,33.81,33.77,33.81,10800.0,30.9183,30.9183,30.8817,30.9183,10800.0
2012-03-23 12:40:00,33.81,33.86,33.8,33.84,16700.0,30.9183,30.964,30.9092,30.9457,16700.0
2012-03-23 12:45:00,33.83,33.85,33.81,33.82,8600.0,30.9366,30.9549,30.9183,30.9275,8600.0
2012-03-23 12:50:00,33.82,33.85,33.8,33.85,9800.0,30.9275,30.9549,30.9092,30.9549,9800.0
2012-03-23 12:55:00,33.85,33.87,33.82,33.85,10500.0,30.9549,30.9732,30.9275,30.9549,10500.0
2012-03-23 13:00:00,33.86,33.87,33.85,33.85,5200.0,30.964,30.9732,30.9549,30.9549,5200.0
2012-03-23 13:05:00,33.85,33.86,33.83,33.85,5700.0,30.9549,30.964,30.9366,30.9549,5700.0
2012-03-23 13:10:00,33.86,33.86,33.81,33.81,6300.0,30.964,30.964,30.9183,30.9183,6300.0
2012-03-23 13:15:00,33.81,33.85,33.8,33.84,7400.0,30.9183,30.9549,30.9092,30.9457,7400.0
2012-03-23 13:20:00,33.84,33.88,33.84,33.87,6700.0,30.9457,30.9823,30.9457,30.9732,6700.0
2012-03-23 13:25:00,33.87,33.88,33.86,33.88,3500.0,30.9732,30.9823,30.964,30.9823,3500.0
2012-03-23 13:30:00,33.89,33.91,33.86,33.87,25100.0,30.9915,31.0098,30.964,30.9732,25100.0
2012-03-23 13:35:00,33.87,33.89,33.86,33.86,8500.0,30.9732,30.9915,30.964,30.964,8500.0
2012-03-23 13:40:00,33.86,33.88,33.85,33.88,6400.0,30.964,30.9823,30.9549,30.9823,6400.0
2012-03-23 13:45:00,33.87,33.91,33.87,33.9,7900.0,30.9732,31.0098,30.9732,31.0006,7900.0
2012-03-23 13:50:00,33.9,33.94,33.89,33.9,11900.0,31.0006,31.0372,30.9915,31.0006,11900.0
2012-03-23 13:55:00,33.9,33.92,33.88,33.88,12000.0,31.0006,31.0189,30.9823,30.9823,12000.0
2012-03-23 14:00:00,33.88,33.93,33.88,33.91,9100.0,30.9823,31.028,30.9823,31.0098,9100.0
2012-03-23 14:05:00,33.9,33.92,33.88,33.88,20600.0,31.0006,31.0189,30.9823,30.9823,20600.0
2012-03-23 14:10:00,33.89,33.93,33.89,33.91,7700.0,30.9915,31.028,30.9915,31.0098,7700.0
2012-03-23 14:15:00,33.91,33.98,33.91,33.97,21100.0,31.0098,31.0738,31.0098,31.0646,21100.0
2012-03-23 14:20:00,33.97,34.02,33.97,34.02,7500.0,31.0646,31.1103,31.0646,31.1103,7500.0
2012-03-23 14:25:00,34.02,34.08,34.02,34.08,9700.0,31.1103,31.1652,31.1103,31.1652,9700.0
2012-03-23 14:30:00,34.07,34.09,34.07,34.09,4900.0,31.1561,31.1744,31.1561,31.1744,4900.0
2012-03-23 14:35:00,34.09,34.1,34.09,34.09,6600.0,31.1744,31.1835,31.1744,31.1744,6600.0
2012-03-23 14:40:00,34.09,34.13,34.07,34.07,29100.0,31.1744,31.2109,31.1561,31.1561,29100.0
2012-03-23 14:45:00,34.08,34.08,34.05,34.06,6400.0,31.1652,31.1652,31.1378,31.1469,6400.0
2012-03-23 14:50:00,34.06,34.09,34.04,34.06,10600.0,31.1469,31.1744,31.1286,31.1469,10600.0
2012-03-23 14:55:00,34.05,34.08,34.02,34.07,17400.0,31.1378,31.1652,31.1103,31.1561,17400.0
2012-03-23 15:00:00,34.06,34.07,34.02,34.05,9500.0,31.1469,31.1561,31.1103,31.1378,9500.0
2012-03-23 15:05:00,34.04,34.07,34.03,34.04,7900.0,31.1286,31.1561,31.1195,31.1286,7900.0
2012-03-23 15:10:00,34.04,34.04,33.97,34.01,26000.0,31.1286,31.1286,31.0646,31.1012,26000.0
2012-03-23 15:15:00,34.01,34.01,33.98,33.99,31200.0,31.1012,31.1012,31.0738,31.0829,31200.0
2012-03-23 15:20:00,33.99,34.0,33.97,33.98,11300.0,31.0829,31.0921,31.0646,31.0738,11300.0
2012-03-23 15:25:00,33.99,34.0,33.96,33.98,31600.0,31.0829,31.0921,31.0555,31.0738,31600.0
2012-03-23 15:30:00,33.99,34.13,33.99,34.13,52900.0,31.0829,31.2109,31.0829,31.2109,52900.0
2012-03-23 15:35:00,34.14,34.16,34.11,34.12,37100.0,31.2201,31.2384,31.1927,31.2018,37100.0
2012-03-23 15:40:00,34.12,34.14,34.09,34.12,27300.0,31.2018,31.2201,31.1744,31.2018,27300.0
2012-03-23 15:45:00,34.11,34.22,34.1,34.17,107700.0,31.1927,31.2932,31.1835,31.2475,107700.0
2012-03-23 15:50:00,34.16,34.19,34.14,34.18,80100.0,31.2384,31.2658,31.2201,31.2567,80100.0
2012-03-23 15:55:00,34.17,34.17,34.14,34.14,79900.0,31.2475,31.2475,31.2201,31.2201,79900.0
2012-03-26 09:30:00,34.45,34.49,34.39,34.48,36600.0,31.5036,31.5401,31.4487,31.531,36600.0
2012-03-26 09:35:00,34.49,34.75,34.48,34.73,40600.0,31.5401,31.7779,31.531,31.7596,40600.0
2012-03-26 09:40:00,34.73,34.74,34.58,34.62,14900.0,31.7596,31.7688,31.6225,31.659,14900.0
2012-03-26 09:45:00,34.62,34.64,34.54,34.59,31700.0,31.659,31.6773,31.5859,31.6316,31700.0
2012-03-26 09:50:00,34.57,34.64,34.53,34.6,45600.0,31.6133,31.6773,31.5767,31.6407,45600.0
2012-03-26 09:55:00,34.6,34.77,34.6,34.76,23500.0,31.6407,31.7962,31.6407,31.7871,23500.0
2012-03-26 10:00:00,34.76,34.78,34.68,34.73,49000.0,31.7871,31.8053,31.7139,31.7596,49000.0
2012-03-26 10:05:00,34.74,34.89,34.73,34.86,34600.0,31.7688,31.9059,31.7596,31.8785,34600.0
2012-03-26 10:10:00,34.86,34.97,34.85,34.95,98800.0,31.8785,31.9791,31.8694,31.9608,98800.0
2012-03-26 10:15:00,34.96,34.98,34.9,34.92,38600.0,31.97,31.9882,31.9151,31.9334,38600.0
2012-03-26 10:20:00,34.93,34.98,34.91,34.94,40400.0,31.9425,31.9882,31.9242,31.9517,40400.0
2012-03-26 10:25:00,34.94,34.99,34.94,34.97,24000.0,31.9517,31.9974,31.9517,31.9791,24000.0
2012-03-26 10:30:00,34.96,34.99,34.96,34.99,22300.0,31.97,31.9974,31.97,31.9974,22300.0
2012-03-26 10:35:00,34.99,35.05,34.99,35.04,82200.0,31.9974,32.0523,31.9974,32.0431,82200.0
2012-03-26 10:40:00,35.04,35.08,35.02,35.07,17600.0,32.0431,32.0797,32.0248,32.0705,17600.0
2012-03-26 10:45:00,35.07,35.19,35.07,35.15,47600.0,32.0705,32.1803,32.0705,32.1437,47600.0
2012-03-26 10:50:00,35.15,35.23,35.15,35.22,38300.0,32.1437,32.2169,32.1437,32.2077,38300.0
2012-03-26 10:55:00,35.22,35.23,35.18,35.19,41200.0,32.2077,32.2169,32.1711,32.1803,41200.0
2012-03-26 11:00:00,35.18,35.19,35.04,35.08,95600.0,32.1711,32.1803,32.0431,32.0797,95600.0
2012-03-26 11:05:00,35.08,35.12,35.06,35.07,25700.0,32.0797,32.1163,32.0614,32.0705,25700.0
2012-03-26 11:10:00,35.07,35.08,35.04,35.07,18900.0,32.0705,32.0797,32.0431,32.0705,18900.0
2012-03-26 11:15:00,35.06,35.09,35.06,35.09,24600.0,32.0614,32.0888,32.0614,32.0888,24600.0
2012-03-26 11:20:00,35.09,35.13,35.07,35.13,20300.0,32.0888,32.1254,32.0705,32.1254,20300.0
2012-03-26 11:25:00,35.12,35.14,35.09,35.1,17400.0,32.1163,32.1346,32.0888,32.098,17400.0
2012-03-26 11:30:00,35.1,35.1,35.05,35.07,38200.0,32.098,32.098,32.0523,32.0705,38200.0
2012-03-26 11:35:00,35.07,35.12,35.05,35.11,73900.0,32.0705,32.1163,32.0523,32.1071,73900.0
2012-03-26 11:40:00,35.11,35.16,35.11,35.14,29600.0,32.1071,32.1528,32.1071,32.1346,29600.0
2012-03-26 11:45:00,35.12,35.14,35.09,35.13,22600.0,32.1163,32.1346,32.0888,32.1254,22600.0
2012-03-26 11:50:00,35.12,35.14,35.11,35.13,9800.0,32.1163,32.1346,32.1071,32.1254,9800.0
2012-03-26 11:55:00,35.14,35.19,35.09,35.18,26900.0,32.1346,32.1803,32.0888,32.1711,26900.0
2012-03-26 12:00:00,35.18,35.2,35.13,35.19,38600.0,32.1711,32.1894,32.1254,32.1803,38600.0
2012-03-26 12:05:00,35.19,35.22,35.16,35.16,37300.0,32.1803,32.2077,32.1528,32.1528,37300.0
2012-03-26 12:10:00,35.16,35.2,35.16,35.19,8200.0,32.1528,32.1894,32.1528,32.1803,8200.0
2012-03-26 12:15:00,35.2,35.2,35.15,35.19,21100.0,32.1894,32.1894,32.1437,32.1803,21100.0
2012-03-26 12:20:00,35.18,35.19,35.14,35.16,25300.0,32.1711,32.1803,32.1346,32.1528,25300.0
2012-03-26 12:25:00,35.16,35.18,35.14,35.15,7700.0,32.1528,32.1711,32.1346,32.1437,7700.0
2012-03-26 12:30:00,35.14,35.14,35.11,35.14,11100.0,32.1346,32.1346,32.1071,32.1346,11100.0
2012-03-26 12:35:00,35.13,35.14,35.08,35.09,7700.0,32.1254,32.1346,32.0797,32.0888,7700.0
2012-03-26 12:40:00,35.09,35.16,35.08,35.16,10100.0,32.0888,32.1528,32.0797,32.1528,10100.0
2012-03-26 12:45:00,35.16,35.18,35.14,35.17,16400.0,32.1528,32.1711,32.1346,32.162,16400.0
2012-03-26 12:50:00,35.18,35.23,35.18,35.2,26600.0,32.1711,32.2169,32.1711,32.1894,26600.0
2012-03-26 12:55:00,35.2,35.23,35.2,35.23,8800.0,32.1894,32.2169,32.1894,32.2169,8800.0
2012-03-26 13:00:00,35.23,35.28,35.23,35.26,26600.0,32.2169,32.2626,32.2169,32.2443,26600.0
2012-03-26 13:05:00,35.26,35.29,35.24,35.24,19300.0,32.2443,32.2717,32.226,32.226,19300.0
2012-03-26 13:10:00,35.24,35.24,35.23,35.24,8800.0,32.226,32.226,32.2169,32.226,8800.0
2012-03-26 13:15:00,35.23,35.24,35.23,35.23,5100.0,32.2169,32.226,32.2169,32.2169,5100.0
2012-03-26 13:20:00,35.24,35.26,35.23,35.24,13800.0,32.226,32.2443,32.2169,32.226,13800.0
2012-03-26 13:25:00,35.25,35.27,35.23,35.23,28800.0,32.2351,32.2534,32.2169,32.2169,28800.0
2012-03-26 13:30:00,35.24,35.25,35.21,35.25,33200.0,32.226,32.2351,32.1986,32.2351,33200.0
2012-03-26 13:35:00,35.25,35.27,35.21,35.21,48100.0,32.2351,32.2534,32.1986,32.1986,48100.0
2012-03-26 13:40:00,35.22,35.24,35.21,35.23,8700.0,32.2077,32.226,32.1986,32.2169,8700.0
2012-03-26 13:45:00,35.24,35.28,35.23,35.27,21300.0,32.226,32.2626,32.2169,32.2534,21300.0
2012-03-26 13:50:00,35.26,35.27,35.25,35.25,10400.0,32.2443,32.2534,32.2351,32.2351,10400.0
2012-03-26 13:55:00,35.26,35.26,35.21,35.24,21500.0,32.2443,32.2443,32.1986,32.226,21500.0
2012-03-26 14:00:00,35.24,35.26,35.24,35.25,34800.0,32.226,32.2443,32.226,32.2351,34800.0
2012-03-26 14:05:00,35.25,35.25,35.21,35.24,22400.0,32.2351,32.2351,32.1986,32.226,22400.0
2012-03-26 14:10:00,35.25,35.26,35.23,35.26,21200.0,32.2351,32.2443,32.2169,32.2443,21200.0
2012-03-26 14:15:00,35.25,35.29,35.25,35.28,14900.0,32.2351,32.2717,32.2351,32.2626,14900.0
2012-03-26 14:20:00,35.29,35.37,35.28,35.32,50700.0,32.2717,32.3449,32.2626,32.2992,50700.0
2012-03-26 14:25:00,35.33,35.34,35.3,35.33,22300.0,32.3083,32.3175,32.2809,32.3083,22300.0
2012-03-26 14:30:00,35.32,35.33,35.27,35.29,27400.0,32.2992,32.3083,32.2534,32.2717,27400.0
2012-03-26 14:35:00,35.29,35.33,35.28,35.3,43500.0,32.2717,32.3083,32.2626,32.2809,43500.0
2012-03-26 14:40:00,35.3,35.36,35.3,35.36,28100.0,32.2809,32.3357,32.2809,32.3357,28100.0
2012-03-26 14:45:00,35.35,35.36,35.34,35.35,10800.0,32.3266,32.3357,32.3175,32.3266,10800.0
2012-03-26 14:50:00,35.34,35.37,35.34,35.35,26900.0,32.3175,32.3449,32.3175,32.3266,26900.0
2012-03-26 14:55:00,35.34,35.4,35.34,35.34,38300.0,32.3175,32.3723,32.3175,32.3175,38300.0
2012-03-26 15:00:00,35.34,35.45,35.32,35.44,51300.0,32.3175,32.418,32.2992,32.4089,51300.0
2012-03-26 15:05:00,35.43,35.47,35.43,35.45,39200.0,32.3998,32.4363,32.3998,32.418,39200.0
2012-03-26 15:10:00,35.46,35.48,35.45,35.48,18800.0,32.4272,32.4455,32.418,32.4455,18800.0
2012-03-26 15:15:00,35.48,35.55,35.47,35.52,54200.0,32.4455,32.5095,32.4363,32.4821,54200.0
2012-03-26 15:20:00,35.52,35.54,35.48,35.53,38800.0,32.4821,32.5003,32.4455,32.4912,38800.0
2012-03-26 15:25:00,35.53,35.55,35.52,35.55,40100.0,32.4912,32.5095,32.4821,32.5095,40100.0
2012-03-26 15:30:00,35.55,35.55,35.42,35.47,90000.0,32.5095,32.5095,32.3906,32.4363,90000.0
2012-03-26 15:35:00,35.47,35.5,35.45,35.45,45800.0,32.4363,32.4638,32.418,32.418,45800.0
2012-03-26 15:40:00,35.45,35.51,35.43,35.51,53600.0,32.418,32.4729,32.3998,32.4729,53600.0
2012-03-26 15:45:00,35.51,35.57,35.47,35.5,144900.0,32.4729,32.5278,32.4363,32.4638,144900.0
2012-03-26 15:50:00,35.51,35.51,35.35,35.36,196200.0,32.4729,32.4729,32.3266,32.3357,196200.0
2012-03-26 15:55:00,35.36,35.46,35.35,35.45,174000.0,32.3357,32.4272,32.3266,32.418,174000.0
2012-03-27 09:30:00,34.25,34.44,34.21,34.3,219100.0,31.3207,31.4944,31.2841,31.3664,219100.0
2012-03-27 09:35:00,34.3,34.41,34.25,34.37,381500.0,31.3664,31.467,31.3207,31.4304,381500.0
2012-03-27 09:40:00,34.37,34.4,34.34,34.37,118200.0,31.4304,31.4578,31.403,31.4304,118200.0
2012-03-27 09:45:00,34.37,34.54,34.37,34.43,190900.0,31.4304,31.5859,31.4304,31.4853,190900.0
2012-03-27 09:50:00,34.43,34.5,34.42,34.45,134900.0,31.4853,31.5493,31.4761,31.5036,134900.0
2012-03-27 09:55:00,34.46,34.48,34.36,34.37,178200.0,31.5127,31.531,31.4213,31.4304,178200.0
2012-03-27 10:00:00,34.37,34.44,34.36,34.41,112000.0,31.4304,31.4944,31.4213,31.467,112000.0
2012-03-27 10:05:00,34.42,34.5,34.39,34.5,89300.0,31.4761,31.5493,31.4487,31.5493,89300.0
2012-03-27 10:10:00,34.5,34.5,34.46,34.49,164300.0,31.5493,31.5493,31.5127,31.5401,164300.0
2012-03-27 10:15:00,34.49,34.51,34.46,34.51,163400.0,31.5401,31.5584,31.5127,31.5584,163400.0
2012-03-27 10:20:00,34.5,34.59,34.48,34.59,175500.0,31.5493,31.6316,31.531,31.6316,175500.0
2012-03-27 10:25:00,34.59,34.6,34.5,34.55,182500.0,31.6316,31.6407,31.5493,31.595,182500.0
2012-03-27 10:30:00,34.56,34.65,34.56,34.59,192900.0,31.6042,31.6865,31.6042,31.6316,192900.0
2012-03-27 10:35:00,34.59,34.61,34.56,34.59,99300.0,31.6316,31.6499,31.6042,31.6316,99300.0
2012-03-27 10:40:00,34.59,34.61,34.57,34.59,114300.0,31.6316,31.6499,31.6133,31.6316,114300.0
2012-03-27 10:45:00,34.6,34.61,34.56,34.59,67100.0,31.6407,31.6499,31.6042,31.6316,67100.0
2012-03-27 10:50:00,34.58,34.58,34.41,34.49,129500.0,31.6225,31.6225,31.467,31.5401,129500.0
2012-03-27 10:55:00,34.5,34.54,34.48,34.51,67200.0,31.5493,31.5859,31.531,31.5584,67200.0
2012-03-27 11:00:00,34.51,34.6,34.51,34.59,74500.0,31.5584,31.6407,31.5584,31.6316,74500.0
2012-03-27 11:05:00,34.59,34.6,34.55,34.6,39600.0,31.6316,31.6407,31.595,31.6407,39600.0
2012-03-27 11:10:00,34.6,34.61,34.54,34.55,41300.0,31.6407,31.6499,31.5859,31.595,41300.0
2012-03-27 11:15:00,34.55,34.59,34.53,34.59,17700.0,31.595,31.6316,31.5767,31.6316,17700.0
2012-03-27 11:20:00,34.59,34.6,34.56,34.6,40900.0,31.6316,31.6407,31.6042,31.6407,40900.0
2012-03-27 11:25:00,34.6,34.61,34.55,34.57,43100.0,31.6407,31.6499,31.595,31.6133,43100.0
2012-03-27 11:30:00,34.57,34.6,34.57,34.59,36400.0,31.6133,31.6407,31.6133,31.6316,36400.0
2012-03-27 11:35:00,34.6,34.6,34.57,34.6,21000.0,31.6407,31.6407,31.6133,31.6407,21000.0
2012-03-27 11:40:00,34.6,34.6,34.56,34.58,22300.0,31.6407,31.6407,31.6042,31.6225,22300.0
2012-03-27 11:45:00,34.58,34.58,34.55,34.58,21000.0,31.6225,31.6225,31.595,31.6225,21000.0
2012-03-27 11:50:00,34.57,34.6,34.55,34.6,24300.0,31.6133,31.6407,31.595,31.6407,24300.0
2012-03-27 11:55:00,34.6,34.6,34.58,34.6,13900.0,31.6407,31.6407,31.6225,31.6407,13900.0
2012-03-27 12:00:00,34.6,34.6,34.58,34.58,28100.0,31.6407,31.6407,31.6225,31.6225,28100.0
2012-03-27 12:05:00,34.58,34.6,34.58,34.59,17900.0,31.6225,31.6407,31.6225,31.6316,17900.0
2012-03-27 12:10:00,34.59,34.6,34.58,34.6,10800.0,31.6316,31.6407,31.6225,31.6407,10800.0
2012-03-27 12:15:00,34.6,34.6,34.59,34.59,6200.0,31.6407,31.6407,31.6316,31.6316,6200.0
2012-03-27 12:20:00,34.6,34.63,34.58,34.6,116200.0,31.6407,31.6682,31.6225,31.6407,116200.0
2012-03-27 12:25:00,34.59,34.6,34.55,34.57,32300.0,31.6316,31.6407,31.595,31.6133,32300.0
2012-03-27 12:30:00,34.57,34.57,34.52,34.52,26500.0,31.6133,31.6133,31.5676,31.5676,26500.0
2012-03-27 12:35:00,34.53,34.53,34.49,34.5,38000.0,31.5767,31.5767,31.5401,31.5493,38000.0
2012-03-27 12:40:00,34.5,34.51,34.5,34.5,6100.0,31.5493,31.5584,31.5493,31.5493,6100.0
2012-03-27 12:45:00,34.51,34.53,34.49,34.49,53500.0,31.5584,31.5767,31.5401,31.5401,53500.0
2012-03-27 12:50:00,34.49,34.52,34.49,34.52,31700.0,31.5401,31.5676,31.5401,31.5676,31700.0
2012-03-27 12:55:00,34.52,34.54,34.52,34.54,15900.0,31.5676,31.5859,31.5676,31.5859,15900.0
2012-03-27 13:00:00,34.53,34.54,34.53,34.53,12100.0,31.5767,31.5859,31.5767,31.5767,12100.0
2012-03-27 13:05:00,34.54,34.54,34.43,34.45,38400.0,31.5859,31.5859,31.4853,31.5036,38400.0
2012-03-27 13:10:00,34.45,34.46,34.44,34.45,12900.0,31.5036,31.5127,31.4944,31.5036,12900.0
2012-03-27 13:15:00,34.46,34.47,34.43,34.43,13400.0,31.5127,31.5219,31.4853,31.4853,13400.0
2012-03-27 13:20:00,34.44,34.44,34.41,34.43,25000.0,31.4944,31.4944,31.467,31.4853,25000.0
2012-03-27 13:25:00,34.43,34.44,34.41,34.41,9900.0,31.4853,31.4944,31.467,31.467,9900.0
2012-03-27 13:30:00,34.42,34.44,34.41,34.41,23500.0,31.4761,31.4944,31.467,31.467,23500.0
2012-03-27 13:35:00,34.41,34.43,34.41,34.42,19000.0,31.467,31.4853,31.467,31.4761,19000.0
2012-03-27 13:40:00,34.42,34.42,34.38,34.4,47700.0,31.4761,31.4761,31.4396,31.4578,47700.0
2012-03-27 13:45:00,34.4,34.4,34.39,34.39,55600.0,31.4578,31.4578,31.4487,31.4487,55600.0
2012-03-27 13:50:00,34.39,34.4,34.38,34.4,15300.0,31.4487,31.4578,31.4396,31.4578,15300.0
2012-03-27 13:55:00,34.4,34.41,34.39,34.39,31000.0,31.4578,31.467,31.4487,31.4487,31000.0
2012-03-27 14:00:00,34.4,34.44,34.4,34.44,25900.0,31.4578,31.4944,31.4578,31.4944,25900.0
2012-03-27 14:05:00,34.45,34.46,34.39,34.4,71200.0,31.5036,31.5127,31.4487,31.4578,71200.0
2012-03-27 14:10:00,34.4,34.41,34.32,34.34,75200.0,31.4578,31.467,31.3847,31.403,75200.0
2012-03-27 14:15:00,34.34,34.35,34.32,34.34,147000.0,31.403,31.4121,31.3847,31.403,147000.0
2012-03-27 14:20:00,34.34,34.34,34.25,34.27,77600.0,31.403,31.403,31.3207,31.339,77600.0
2012-03-27 14:25:00,34.27,34.32,34.27,34.31,30100.0,31.339,31.3847,31.339,31.3755,30100.0
2012-03-27 14:30:00,34.31,34.34,34.31,34.34,28000.0,31.3755,31.403,31.3755,31.403,28000.0
2012-03-27 14:35:00,34.34,34.34,34.29,34.31,32100.0,31.403,31.403,31.3573,31.3755,32100.0
2012-03-27 14:40:00,34.31,34.34,34.3,34.34,18700.0,31.3755,31.403,31.3664,31.403,18700.0
2012-03-27 14:45:00,34.34,34.35,34.33,34.33,37400.0,31.403,31.4121,31.3938,31.3938,37400.0
2012-03-27 14:50:00,34.33,34.35,34.29,34.3,31000.0,31.3938,31.4121,31.3573,31.3664,31000.0
2012-03-27 14:55:00,34.29,34.31,34.24,34.27,82700.0,31.3573,31.3755,31.3115,31.339,82700.0
2012-03-27 15:00:00,34.28,34.3,34.28,34.29,26600.0,31.3481,31.3664,31.3481,31.3573,26600.0
2012-03-27 15:05:00,34.3,34.31,34.25,34.25,62700.0,31.3664,31.3755,31.3207,31.3207,62700.0
2012-03-27 15:10:00,34.26,34.28,34.25,34.27,34300.0,31.3298,31.3481,31.3207,31.339,34300.0
2012-03-27 15:15:00,34.27,34.28,34.22,34.23,45100.0,31.339,31.3481,31.2932,31.3024,45100.0
2012-03-27 15:20:00,34.23,34.23,34.17,34.19,61000.0,31.3024,31.3024,31.2475,31.2658,61000.0
2012-03-27 15:25:00,34.19,34.19,34.13,34.13,91200.0,31.2658,31.2658,31.2109,31.2109,91200.0
2012-03-27 15:30:00,34.13,34.21,34.12,34.15,113500.0,31.2109,31.2841,31.2018,31.2292,113500.0
2012-03-27 15:35:00,34.14,34.15,34.11,34.12,81900.0,31.2201,31.2292,31.1927,31.2018,81900.0
2012-03-27 15:40:00,34.13,34.13,34.12,34.13,41800.0,31.2109,31.2109,31.2018,31.2109,41800.0
2012-03-27 15:45:00,34.13,34.18,34.08,34.17,217600.0,31.2109,31.2567,31.1652,31.2475,217600.0
2012-03-27 15:50:00,34.17,34.24,34.13,34.24,176700.0,31.2475,31.3115,31.2109,31.3115,176700.0
2012-03-27 15:55:00,34.24,34.25,34.11,34.12,172100.0,31.3115,31.3207,31.1927,31.2018,172100.0
2012-03-28 09:30:00,34.0,34.17,33.88,34.0,91000.0,31.0921,31.2475,30.9823,31.0921,91000.0
2012-03-28 09:35:00,33.98,34.03,33.88,34.0,71400.0,31.0738,31.1195,30.9823,31.0921,71400.0
2012-03-28 09:40:00,34.0,34.0,33.8,33.8,47200.0,31.0921,31.0921,30.9092,30.9092,47200.0
2012-03-28 09:45:00,33.83,33.89,33.59,33.59,137900.0,30.9366,30.9915,30.7171,30.7171,137900.0
2012-03-28 09:50:00,33.6,33.68,33.55,33.65,63400.0,30.7263,30.7994,30.6805,30.772,63400.0
2012-03-28 09:55:00,33.65,33.67,33.48,33.59,221600.0,30.772,30.7903,30.6165,30.7171,221600.0
2012-03-28 10:00:00,33.58,33.76,33.58,33.7,120700.0,30.708,30.8726,30.708,30.8177,120700.0
2012-03-28 10:05:00,33.7,33.81,33.7,33.76,51000.0,30.8177,30.9183,30.8177,30.8726,51000.0
2012-03-28 10:10:00,33.76,33.8,33.67,33.72,161100.0,30.8726,30.9092,30.7903,30.836,161100.0
2012-03-28 10:15:00,33.72,33.8,33.7,33.76,75800.0,30.836,30.9092,30.8177,30.8726,75800.0
2012-03-28 10:20:00,33.77,33.8,33.74,33.75,37500.0,30.8817,30.9092,30.8543,30.8634,37500.0
2012-03-28 10:25:00,33.75,33.77,33.64,33.64,45800.0,30.8634,30.8817,30.7628,30.7628,45800.0
2012-03-28 10:30:00,33.64,33.65,33.57,33.58,95500.0,30.7628,30.772,30.6988,30.708,95500.0
2012-03-28 10:35:00,33.58,33.62,33.51,33.53,54700.0,30.708,30.7446,30.644,30.6623,54700.0
2012-03-28 10:40:00,33.54,33.57,33.51,33.53,47900.0,30.6714,30.6988,30.644,30.6623,47900.0
2012-03-28 10:45:00,33.52,33.53,33.43,33.46,88700.0,30.6531,30.6623,30.5708,30.5982,88700.0
2012-03-28 10:50:00,33.47,33.49,33.42,33.43,27300.0,30.6074,30.6257,30.5617,30.5708,27300.0
2012-03-28 10:55:00,33.43,33.44,33.21,33.31,103600.0,30.5708,30.58,30.3696,30.4611,103600.0
2012-03-28 11:00:00,33.32,33.37,33.23,33.3,181900.0,30.4702,30.5159,30.3879,30.4519,181900.0
2012-03-28 11:05:00,33.29,33.3,33.21,33.23,43400.0,30.4428,30.4519,30.3696,30.3879,43400.0
2012-03-28 11:10:00,33.23,33.25,33.03,33.04,157500.0,30.3879,30.4062,30.205,30.2142,157500.0
2012-03-28 11:15:00,33.04,33.17,32.99,33.16,133600.0,30.2142,30.333,30.1684,30.3239,133600.0
2012-03-28 11:20:00,33.16,33.18,33.0,33.03,115600.0,30.3239,30.3422,30.1776,30.205,115600.0
2012-03-28 11:25:00,33.03,33.11,33.02,33.04,38900.0,30.205,30.2782,30.1959,30.2142,38900.0
2012-03-28 11:30:00,33.04,33.11,33.04,33.04,36800.0,30.2142,30.2782,30.2142,30.2142,36800.0
2012-03-28 11:35:00,33.04,33.12,33.0,33.11,72000.0,30.2142,30.2873,30.1776,30.2782,72000.0
2012-03-28 11:40:00,33.11,33.12,33.02,33.02,71300.0,30.2782,30.2873,30.1959,30.1959,71300.0
2012-03-28 11:45:00,33.02,33.1,32.99,33.09,119100.0,30.1959,30.269,30.1684,30.2599,119100.0
2012-03-28 11:50:00,33.1,33.1,33.01,33.02,92500.0,30.269,30.269,30.1867,30.1959,92500.0
2012-03-28 11:55:00,33.02,33.09,32.97,33.03,85300.0,30.1959,30.2599,30.1502,30.205,85300.0
2012-03-28 12:00:00,33.03,33.1,32.99,33.09,48700.0,30.205,30.269,30.1684,30.2599,48700.0
2012-03-28 12:05:00,33.1,33.2,33.1,33.16,31100.0,30.269,30.3605,30.269,30.3239,31100.0
2012-03-28 12:10:00,33.15,33.25,33.15,33.17,85800.0,30.3148,30.4062,30.3148,30.333,85800.0
2012-03-28 12:15:00,33.17,33.21,33.13,33.18,125400.0,30.333,30.3696,30.2965,30.3422,125400.0
2012-03-28 12:20:00,33.18,33.21,33.07,33.07,36900.0,30.3422,30.3696,30.2416,30.2416,36900.0
2012-03-28 12:25:00,33.07,33.09,33.04,33.04,14900.0,30.2416,30.2599,30.2142,30.2142,14900.0
2012-03-28 12:30:00,33.03,33.06,33.0,33.04,25300.0,30.205,30.2325,30.1776,30.2142,25300.0
2012-03-28 12:35:00,33.05,33.05,32.98,32.99,34700.0,30.2233,30.2233,30.1593,30.1684,34700.0
2012-03-28 12:40:00,33.0,33.07,33.0,33.02,65000.0,30.1776,30.2416,30.1776,30.1959,65000.0
2012-03-28 12:45:00,33.02,33.02,32.97,32.98,47800.0,30.1959,30.1959,30.1502,30.1593,47800.0
2012-03-28 12:50:00,32.98,32.98,32.82,32.83,134100.0,30.1593,30.1593,30.013,30.0221,134100.0
2012-03-28 12:55:00,32.83,32.9,32.79,32.88,70600.0,30.0221,30.0861,29.9855,30.0678,70600.0
2012-03-28 13:00:00,32.89,32.89,32.86,32.89,35500.0,30.077,30.077,30.0496,30.077,35500.0
2012-03-28 13:05:00,32.89,32.94,32.88,32.94,31300.0,30.077,30.1227,30.0678,30.1227,31300.0
2012-03-28 13:10:00,32.94,32.97,32.92,32.93,45300.0,30.1227,30.1502,30.1044,30.1136,45300.0
2012-03-28 13:15:00,32.93,32.95,32.85,32.95,94700.0,30.1136,30.1319,30.0404,30.1319,94700.0
2012-03-28 13:20:00,32.95,32.95,32.69,32.7,130800.0,30.1319,30.1319,29.8941,29.9032,130800.0
2012-03-28 13:25:00,32.71,32.71,32.57,32.65,197800.0,29.9124,29.9124,29.7844,29.8575,197800.0
2012-03-28 13:30:00,32.64,32.66,32.48,32.48,114500.0,29.8484,29.8667,29.7021,29.7021,114500.0
2012-03-28 13:35:00,32.48,32.5,32.32,32.34,261500.0,29.7021,29.7203,29.5557,29.574,261500.0
2012-03-28 13:40:00,32.36,32.63,32.26,32.6,2884200.0,29.5923,29.8392,29.5009,29.8118,2884200.0
2012-03-28 13:45:00,32.61,32.77,32.6,32.77,207200.0,29.8209,29.9673,29.8118,29.9673,207200.0
2012-03-28 13:50:00,32.77,32.85,32.74,32.76,186600.0,29.9673,30.0404,29.9398,29.9581,186600.0
2012-03-28 13:55:00,32.76,32.76,32.63,32.66,85200.0,29.9581,29.9581,29.8392,29.8667,85200.0
2012-03-28 14:00:00,32.66,32.67,32.54,32.61,127000.0,29.8667,29.8758,29.7569,29.8209,127000.0
2012-03-28 14:05:00,32.6,32.61,32.47,32.48,304600.0,29.8118,29.8209,29.6929,29.7021,304600.0
2012-03-28 14:10:00,32.48,32.51,32.39,32.48,129800.0,29.7021,29.7295,29.6198,29.7021,129800.0
2012-03-28 14:15:00,32.49,32.55,32.46,32.54,73800.0,29.7112,29.7661,29.6838,29.7569,73800.0
2012-03-28 14:20:00,32.54,32.57,32.48,32.56,82500.0,29.7569,29.7844,29.7021,29.7752,82500.0
2012-03-28 14:25:00,32.56,32.59,32.54,32.57,95600.0,29.7752,29.8027,29.7569,29.7844,95600.0
2012-03-28 14:30:00,32.57,32.6,32.56,32.59,69400.0,29.7844,29.8118,29.7752,29.8027,69400.0
2012-03-28 14:35:00,32.58,32.59,32.51,32.54,81300.0,29.7935,29.8027,29.7295,29.7569,81300.0
2012-03-28 14:40:00,32.54,32.65,32.53,32.65,114500.0,29.7569,29.8575,29.7478,29.8575,114500.0
2012-03-28 14:45:00,32.64,32.72,32.54,32.54,187200.0,29.8484,29.9215,29.7569,29.7569,187200.0
2012-03-28 14:50:00,32.54,32.56,32.29,32.41,173800.0,29.7569,29.7752,29.5283,29.638,173800.0
2012-03-28 14:55:00,32.4,32.58,32.4,32.54,92100.0,29.6289,29.7935,29.6289,29.7569,92100.0
2012-03-28 15:00:00,32.54,32.63,32.53,32.56,91400.0,29.7569,29.8392,29.7478,29.7752,91400.0
2012-03-28 15:05:00,32.56,32.67,32.56,32.62,70100.0,29.7752,29.8758,29.7752,29.8301,70100.0
2012-03-28 15:10:00,32.62,32.7,32.61,32.64,95000.0,29.8301,29.9032,29.8209,29.8484,95000.0
2012-03-28 15:15:00,32.65,32.7,32.63,32.65,61300.0,29.8575,29.9032,29.8392,29.8575,61300.0
2012-03-28 15:20:00,32.66,32.66,32.53,32.59,139600.0,29.8667,29.8667,29.7478,29.8027,139600.0
2012-03-28 15:25:00,32.6,32.6,32.47,32.49,197300.0,29.8118,29.8118,29.6929,29.7112,197300.0
2012-03-28 15:30:00,32.48,32.52,32.43,32.49,169800.0,29.7021,29.7386,29.6563,29.7112,169800.0
2012-03-28 15:35:00,32.49,32.49,32.36,32.45,138300.0,29.7112,29.7112,29.5923,29.6746,138300.0
2012-03-28 15:40:00,32.45,32.51,32.42,32.51,155900.0,29.6746,29.7295,29.6472,29.7295,155900.0
2012-03-28 15:45:00,32.51,32.55,32.49,32.51,223500.0,29.7295,29.7661,29.7112,29.7295,223500.0
2012-03-28 15:50:00,32.5,32.51,32.44,32.45,235100.0,29.7203,29.7295,29.6655,29.6746,235100.0
2012-03-28 15:55:00,32.45,32.57,32.45,32.55,325500.0,29.6746,29.7844,29.6746,29.7661,325500.0
2012-03-29 09:30:00,32.45,32.51,32.37,32.4,90600.0,29.6746,29.7295,29.6015,29.6289,90600.0
2012-03-29 09:35:00,32.4,32.41,32.35,32.4,95900.0,29.6289,29.638,29.5832,29.6289,95900.0
2012-03-29 09:40:00,32.4,32.57,32.4,32.54,84400.0,29.6289,29.7844,29.6289,29.7569,84400.0
2012-03-29 09:45:00,32.54,32.67,32.54,32.57,71400.0,29.7569,29.8758,29.7569,29.7844,71400.0
2012-03-29 09:50:00,32.56,32.57,32.48,32.56,44900.0,29.7752,29.7844,29.7021,29.7752,44900.0
2012-03-29 09:55:00,32.57,32.57,32.4,32.52,62500.0,29.7844,29.7844,29.6289,29.7386,62500.0
2012-03-29 10:00:00,32.51,32.6,32.47,32.6,46900.0,29.7295,29.8118,29.6929,29.8118,46900.0
2012-03-29 10:05:00,32.6,32.6,32.5,32.58,60000.0,29.8118,29.8118,29.7203,29.7935,60000.0
2012-03-29 10:10:00,32.58,32.63,32.5,32.5,49700.0,29.7935,29.8392,29.7203,29.7203,49700.0
2012-03-29 10:15:00,32.51,32.56,32.45,32.56,53500.0,29.7295,29.7752,29.6746,29.7752,53500.0
2012-03-29 10:20:00,32.57,32.64,32.52,32.53,50000.0,29.7844,29.8484,29.7386,29.7478,50000.0
2012-03-29 10:25:00,32.53,32.53,32.45,32.45,42200.0,29.7478,29.7478,29.6746,29.6746,42200.0
2012-03-29 10:30:00,32.46,32.58,32.45,32.55,41400.0,29.6838,29.7935,29.6746,29.7661,41400.0
2012-03-29 10:35:00,32.55,32.56,32.38,32.45,132500.0,29.7661,29.7752,29.6106,29.6746,132500.0
2012-03-29 10:40:00,32.45,32.54,32.44,32.54,135400.0,29.6746,29.7569,29.6655,29.7569,135400.0
2012-03-29 10:45:00,32.54,32.6,32.53,32.58,47000.0,29.7569,29.8118,29.7478,29.7935,47000.0
2012-03-29 10:50:00,32.58,32.58,32.51,32.54,46700.0,29.7935,29.7935,29.7295,29.7569,46700.0
2012-03-29 10:55:00,32.54,32.64,32.53,32.64,21900.0,29.7569,29.8484,29.7478,29.8484,21900.0
2012-03-29 11:00:00,32.64,32.64,32.58,32.63,34500.0,29.8484,29.8484,29.7935,29.8392,34500.0
2012-03-29 11:05:00,32.63,32.64,32.58,32.63,38200.0,29.8392,29.8484,29.7935,29.8392,38200.0
2012-03-29 11:10:00,32.63,32.63,32.61,32.63,41700.0,29.8392,29.8392,29.8209,29.8392,41700.0
2012-03-29 11:15:00,32.63,32.64,32.6,32.62,46500.0,29.8392,29.8484,29.8118,29.8301,46500.0
2012-03-29 11:20:00,32.62,32.64,32.61,32.64,17400.0,29.8301,29.8484,29.8209,29.8484,17400.0
2012-03-29 11:25:00,32.64,32.64,32.57,32.57,56600.0,29.8484,29.8484,29.7844,29.7844,56600.0
2012-03-29 11:30:00,32.57,32.59,32.54,32.57,31000.0,29.7844,29.8027,29.7569,29.7844,31000.0
2012-03-29 11:35:00,32.57,32.59,32.52,32.55,39300.0,29.7844,29.8027,29.7386,29.7661,39300.0
2012-03-29 11:40:00,32.56,32.62,32.56,32.57,54900.0,29.7752,29.8301,29.7752,29.7844,54900.0
2012-03-29 11:45:00,32.58,32.61,32.58,32.58,46300.0,29.7935,29.8209,29.7935,29.7935,46300.0
2012-03-29 11:50:00,32.59,32.6,32.5,32.57,72200.0,29.8027,29.8118,29.7203,29.7844,72200.0
2012-03-29 11:55:00,32.57,32.59,32.5,32.52,62800.0,29.7844,29.8027,29.7203,29.7386,62800.0
2012-03-29 12:00:00,32.52,32.58,32.52,32.58,31500.0,29.7386,29.7935,29.7386,29.7935,31500.0
2012-03-29 12:05:00,32.58,32.6,32.57,32.6,22100.0,29.7935,29.8118,29.7844,29.8118,22100.0
2012-03-29 12:10:00,32.6,32.61,32.56,32.57,53600.0,29.8118,29.8209,29.7752,29.7844,53600.0
2012-03-29 12:15:00,32.57,32.6,32.57,32.59,33900.0,29.7844,29.8118,29.7844,29.8027,33900.0
2012-03-29 12:20:00,32.6,32.64,32.58,32.58,71900.0,29.8118,29.8484,29.7935,29.7935,71900.0
2012-03-29 12:25:00,32.59,32.64,32.59,32.63,22800.0,29.8027,29.8484,29.8027,29.8392,22800.0
2012-03-29 12:30:00,32.63,32.63,32.5,32.56,34800.0,29.8392,29.8392,29.7203,29.7752,34800.0
2012-03-29 12:35:00,32.56,32.66,32.55,32.66,59000.0,29.7752,29.8667,29.7661,29.8667,59000.0
2012-03-29 12:40:00,32.67,32.7,32.64,32.66,136100.0,29.8758,29.9032,29.8484,29.8667,136100.0
2012-03-29 12:45:00,32.67,32.69,32.65,32.68,54800.0,29.8758,29.8941,29.8575,29.885,54800.0
2012-03-29 12:50:00,32.68,32.79,32.67,32.78,95200.0,29.885,29.9855,29.8758,29.9764,95200.0
2012-03-29 12:55:00,32.78,32.8,32.78,32.79,37900.0,29.9764,29.9947,29.9764,29.9855,37900.0
2012-03-29 13:00:00,32.78,32.78,32.7,32.75,51400.0,29.9764,29.9764,29.9032,29.949,51400.0
2012-03-29 13:05:00,32.75,32.84,32.74,32.8,74800.0,29.949,30.0313,29.9398,29.9947,74800.0
2012-03-29 13:10:00,32.8,32.8,32.74,32.75,27000.0,29.9947,29.9947,29.9398,29.949,27000.0
2012-03-29 13:15:00,32.75,32.79,32.72,32.79,52600.0,29.949,29.9855,29.9215,29.9855,52600.0
2012-03-29 13:20:00,32.78,32.8,32.77,32.78,36900.0,29.9764,29.9947,29.9673,29.9764,36900.0
2012-03-29 13:25:00,32.77,32.82,32.75,32.8,52500.0,29.9673,30.013,29.949,29.9947,52500.0
2012-03-29 13:30:00,32.8,32.91,32.8,32.87,77900.0,29.9947,30.0953,29.9947,30.0587,77900.0
2012-03-29 13:35:00,32.86,32.93,32.86,32.92,39300.0,30.0496,30.1136,30.0496,30.1044,39300.0
2012-03-29 13:40:00,32.92,32.93,32.89,32.92,36300.0,30.1044,30.1136,30.077,30.1044,36300.0
2012-03-29 13:45:00,32.92,32.92,32.84,32.84,55500.0,30.1044,30.1044,30.0313,30.0313,55500.0
2012-03-29 13:50:00,32.84,32.85,32.78,32.83,125700.0,30.0313,30.0404,29.9764,30.0221,125700.0
2012-03-29 13:55:00,32.82,32.87,32.82,32.87,34300.0,30.013,30.0587,30.013,30.0587,34300.0
2012-03-29 14:00:00,32.88,33.01,32.87,33.0,171600.0,30.0678,30.1867,30.0587,30.1776,171600.0
2012-03-29 14:05:00,32.99,33.07,32.98,33.03,139800.0,30.1684,30.2416,30.1593,30.205,139800.0
2012-03-29 14:10:00,33.03,33.15,33.02,33.11,184600.0,30.205,30.3148,30.1959,30.2782,184600.0
2012-03-29 14:15:00,33.11,33.19,33.09,33.17,155900.0,30.2782,30.3513,30.2599,30.333,155900.0
2012-03-29 14:20:00,33.16,33.21,33.14,33.14,167100.0,30.3239,30.3696,30.3056,30.3056,167100.0
2012-03-29 14:25:00,33.13,33.19,33.12,33.18,98600.0,30.2965,30.3513,30.2873,30.3422,98600.0
2012-03-29 14:30:00,33.19,33.24,33.17,33.2,102600.0,30.3513,30.3971,30.333,30.3605,102600.0
2012-03-29 14:35:00,33.2,33.33,33.2,33.31,165500.0,30.3605,30.4794,30.3605,30.4611,165500.0
2012-03-29 14:40:00,33.31,33.37,33.3,33.34,58600.0,30.4611,30.5159,30.4519,30.4885,58600.0
2012-03-29 14:45:00,33.34,33.34,33.27,33.27,50400.0,30.4885,30.4885,30.4245,30.4245,50400.0
2012-03-29 14:50:00,33.27,33.36,33.27,33.35,45200.0,30.4245,30.5068,30.4245,30.4977,45200.0
2012-03-29 14:55:00,33.36,33.36,33.32,33.34,85900.0,30.5068,30.5068,30.4702,30.4885,85900.0
2012-03-29 15:00:00,33.34,33.34,33.26,33.29,64700.0,30.4885,30.4885,30.4153,30.4428,64700.0
2012-03-29 15:05:00,33.29,33.33,33.26,33.27,96800.0,30.4428,30.4794,30.4153,30.4245,96800.0
2012-03-29 15:10:00,33.27,33.27,33.21,33.22,151700.0,30.4245,30.4245,30.3696,30.3788,151700.0
2012-03-29 15:15:00,33.22,33.26,33.19,33.21,47600.0,30.3788,30.4153,30.3513,30.3696,47600.0
2012-03-29 15:20:00,33.21,33.23,33.19,33.23,56200.0,30.3696,30.3879,30.3513,30.3879,56200.0
2012-03-29 15:25:00,33.23,33.23,33.17,33.18,95300.0,30.3879,30.3879,30.333,30.3422,95300.0
2012-03-29 15:30:00,33.17,33.18,33.14,33.15,125400.0,30.333,30.3422,30.3056,30.3148,125400.0
2012-03-29 15:35:00,33.15,33.18,33.12,33.16,246800.0,30.3148,30.3422,30.2873,30.3239,246800.0
2012-03-29 15:40:00,33.16,33.22,33.15,33.2,112200.0,30.3239,30.3788,30.3148,30.3605,112200.0
2012-03-29 15:45:00,33.21,33.25,33.13,33.21,422800.0,30.3696,30.4062,30.2965,30.3696,422800.0
2012-03-29 15:50:00,33.2,33.27,33.19,33.26,156100.0,30.3605,30.4245,30.3513,30.4153,156100.0
2012-03-29 15:55:00,33.26,33.28,33.25,33.26,306400.0,30.4153,30.4336,30.4062,30.4153,306400.0
2012-03-30 09:30:00,33.47,33.7,33.42,33.66,46300.0,30.6074,30.8177,30.5617,30.7811,46300.0
2012-03-30 09:35:00,33.66,33.68,33.46,33.47,30000.0,30.7811,30.7994,30.5982,30.6074,30000.0
2012-03-30 09:40:00,33.47,33.5,33.36,33.45,25100.0,30.6074,30.6348,30.5068,30.5891,25100.0
2012-03-30 09:45:00,33.46,33.46,33.23,33.29,75100.0,30.5982,30.5982,30.3879,30.4428,75100.0
2012-03-30 09:50:00,33.29,33.42,33.25,33.41,114300.0,30.4428,30.5617,30.4062,30.5525,114300.0
2012-03-30 09:55:00,33.42,33.45,33.36,33.37,100800.0,30.5617,30.5891,30.5068,30.5159,100800.0
2012-03-30 10:00:00,33.36,33.48,33.36,33.45,173000.0,30.5068,30.6165,30.5068,30.5891,173000.0
2012-03-30 10:05:00,33.45,33.5,33.42,33.44,22500.0,30.5891,30.6348,30.5617,30.58,22500.0
2012-03-30 10:10:00,33.44,33.44,33.34,33.35,83000.0,30.58,30.58,30.4885,30.4977,83000.0
2012-03-30 10:15:00,33.34,33.45,33.31,33.45,42800.0,30.4885,30.5891,30.4611,30.5891,42800.0
2012-03-30 10:20:00,33.45,33.45,33.38,33.45,156400.0,30.5891,30.5891,30.5251,30.5891,156400.0
2012-03-30 10:25:00,33.45,33.46,33.39,33.45,37800.0,30.5891,30.5982,30.5342,30.5891,37800.0
2012-03-30 10:30:00,33.44,33.46,33.4,33.4,28800.0,30.58,30.5982,30.5434,30.5434,28800.0
2012-03-30 10:35:00,33.41,33.43,33.36,33.4,84300.0,30.5525,30.5708,30.5068,30.5434,84300.0
2012-03-30 10:40:00,33.4,33.45,33.4,33.45,49200.0,30.5434,30.5891,30.5434,30.5891,49200.0
2012-03-30 10:45:00,33.46,33.57,33.46,33.57,22500.0,30.5982,30.6988,30.5982,30.6988,22500.0
2012-03-30 10:50:00,33.57,33.61,33.57,33.59,90500.0,30.6988,30.7354,30.6988,30.7171,90500.0
2012-03-30 10:55:00,33.6,33.62,33.56,33.59,100900.0,30.7263,30.7446,30.6897,30.7171,100900.0
2012-03-30 11:00:00,33.6,33.66,33.6,33.63,37600.0,30.7263,30.7811,30.7263,30.7537,37600.0
2012-03-30 11:05:00,33.64,33.64,33.58,33.58,86900.0,30.7628,30.7628,30.708,30.708,86900.0
2012-03-30 11:10:00,33.58,33.65,33.58,33.65,137200.0,30.708,30.772,30.708,30.772,137200.0
2012-03-30 11:15:00,33.65,33.69,33.6,33.61,108400.0,30.772,30.8086,30.7263,30.7354,108400.0
2012-03-30 11:20:00,33.61,33.65,33.58,33.64,47800.0,30.7354,30.772,30.708,30.7628,47800.0
2012-03-30 11:25:00,33.65,33.72,33.65,33.72,20100.0,30.772,30.836,30.772,30.836,20100.0
2012-03-30 11:30:00,33.71,33.71,33.61,33.61,75500.0,30.8269,30.8269,30.7354,30.7354,75500.0
2012-03-30 11:35:00,33.62,33.62,33.51,33.56,79100.0,30.7446,30.7446,30.644,30.6897,79100.0
2012-03-30 11:40:00,33.56,33.56,33.51,33.51,23200.0,30.6897,30.6897,30.644,30.644,23200.0
2012-03-30 11:45:00,33.52,33.52,33.48,33.49,21800.0,30.6531,30.6531,30.6165,30.6257,21800.0
2012-03-30 11:50:00,33.49,33.5,33.4,33.41,55600.0,30.6257,30.6348,30.5434,30.5525,55600.0
2012-03-30 11:55:00,33.44,33.5,33.43,33.5,66000.0,30.58,30.6348,30.5708,30.6348,66000.0
2012-03-30 12:00:00,33.51,33.58,33.51,33.57,28700.0,30.644,30.708,30.644,30.6988,28700.0
2012-03-30 12:05:00,33.57,33.6,33.52,33.54,19600.0,30.6988,30.7263,30.6531,30.6714,19600.0
2012-03-30 12:10:00,33.53,33.53,33.48,33.48,10600.0,30.6623,30.6623,30.6165,30.6165,10600.0
2012-03-30 12:15:00,33.48,33.48,33.42,33.45,45600.0,30.6165,30.6165,30.5617,30.5891,45600.0
2012-03-30 12:20:00,33.45,33.52,33.45,33.51,27900.0,30.5891,30.6531,30.5891,30.644,27900.0
2012-03-30 12:25:00,33.51,33.54,33.5,33.53,13000.0,30.644,30.6714,30.6348,30.6623,13000.0
2012-03-30 12:30:00,33.54,33.54,33.49,33.52,20700.0,30.6714,30.6714,30.6257,30.6531,20700.0
2012-03-30 12:35:00,33.51,33.54,33.51,33.54,11000.0,30.644,30.6714,30.644,30.6714,11000.0
2012-03-30 12:40:00,33.53,33.55,33.52,33.54,11500.0,30.6623,30.6805,30.6531,30.6714,11500.0
2012-03-30 12:45:00,33.55,33.58,33.55,33.57,13800.0,30.6805,30.708,30.6805,30.6988,13800.0
2012-03-30 12:50:00,33.56,33.58,33.54,33.55,13000.0,30.6897,30.708,30.6714,30.6805,13000.0
2012-03-30 12:55:00,33.55,33.56,33.54,33.55,45100.0,30.6805,30.6897,30.6714,30.6805,45100.0
2012-03-30 13:00:00,33.56,33.6,33.55,33.58,9100.0,30.6897,30.7263,30.6805,30.708,9100.0
2012-03-30 13:05:00,33.59,33.6,33.59,33.59,13100.0,30.7171,30.7263,30.7171,30.7171,13100.0
2012-03-30 13:10:00,33.59,33.63,33.58,33.63,70600.0,30.7171,30.7537,30.708,30.7537,70600.0
2012-03-30 13:15:00,33.63,33.7,33.62,33.69,19500.0,30.7537,30.8177,30.7446,30.8086,19500.0
2012-03-30 13:20:00,33.7,33.72,33.69,33.71,39600.0,30.8177,30.836,30.8086,30.8269,39600.0
2012-03-30 13:25:00,33.72,33.72,33.67,33.7,52600.0,30.836,30.836,30.7903,30.8177,52600.0
2012-03-30 13:30:00,33.69,33.73,33.67,33.7,42500.0,30.8086,30.8452,30.7903,30.8177,42500.0
2012-03-30 13:35:00,33.7,33.7,33.64,33.65,26500.0,30.8177,30.8177,30.7628,30.772,26500.0
2012-03-30 13:40:00,33.65,33.65,33.62,33.64,17700.0,30.772,30.772,30.7446,30.7628,17700.0
2012-03-30 13:45:00,33.63,33.65,33.63,33.65,11800.0,30.7537,30.772,30.7537,30.772,11800.0
2012-03-30 13:50:00,33.64,33.64,33.62,33.64,25600.0,30.7628,30.7628,30.7446,30.7628,25600.0
2012-03-30 13:55:00,33.64,33.64,33.63,33.64,8300.0,30.7628,30.7628,30.7537,30.7628,8300.0
2012-03-30 14:00:00,33.64,33.66,33.61,33.66,73800.0,30.7628,30.7811,30.7354,30.7811,73800.0
2012-03-30 14:05:00,33.65,33.69,33.64,33.68,36500.0,30.772,30.8086,30.7628,30.7994,36500.0
2012-03-30 14:10:00,33.68,33.68,33.63,33.64,71400.0,30.7994,30.7994,30.7537,30.7628,71400.0
2012-03-30 14:15:00,33.64,33.66,33.58,33.58,65700.0,30.7628,30.7811,30.708,30.708,65700.0
2012-03-30 14:20:00,33.58,33.62,33.58,33.59,40200.0,30.708,30.7446,30.708,30.7171,40200.0
2012-03-30 14:25:00,33.6,33.63,33.57,33.58,73700.0,30.7263,30.7537,30.6988,30.708,73700.0
2012-03-30 14:30:00,33.58,33.65,33.58,33.65,33900.0,30.708,30.772,30.708,30.772,33900.0
2012-03-30 14:35:00,33.64,33.68,33.64,33.65,32900.0,30.7628,30.7994,30.7628,30.772,32900.0
2012-03-30 14:40:00,33.66,33.67,33.66,33.66,16100.0,30.7811,30.7903,30.7811,30.7811,16100.0
2012-03-30 14:45:00,33.66,33.66,33.64,33.65,47000.0,30.7811,30.7811,30.7628,30.772,47000.0
2012-03-30 14:50:00,33.65,33.65,33.59,33.6,31700.0,30.772,30.772,30.7171,30.7263,31700.0
2012-03-30 14:55:00,33.6,33.63,33.53,33.53,42300.0,30.7263,30.7537,30.6623,30.6623,42300.0
2012-03-30 15:00:00,33.54,33.55,33.54,33.54,22100.0,30.6714,30.6805,30.6714,30.6714,22100.0
2012-03-30 15:05:00,33.54,33.55,33.45,33.46,40500.0,30.6714,30.6805,30.5891,30.5982,40500.0
2012-03-30 15:10:00,33.46,33.49,33.39,33.48,85300.0,30.5982,30.6257,30.5342,30.6165,85300.0
2012-03-30 15:15:00,33.47,33.54,33.47,33.48,79400.0,30.6074,30.6714,30.6074,30.6165,79400.0
2012-03-30 15:20:00,33.47,33.64,33.41,33.48,205600.0,30.6074,30.7628,30.5525,30.6165,205600.0
2012-03-30 15:25:00,33.5,33.54,33.48,33.48,69300.0,30.6348,30.6714,30.6165,30.6165,69300.0
2012-03-30 15:30:00,33.49,33.52,33.48,33.5,48600.0,30.6257,30.6531,30.6165,30.6348,48600.0
2012-03-30 15:35:00,33.51,33.55,33.5,33.52,84300.0,30.644,30.6805,30.6348,30.6531,84300.0
2012-03-30 15:40:00,33.52,33.56,33.5,33.51,66200.0,30.6531,30.6897,30.6348,30.644,66200.0
2012-03-30 15:45:00,33.51,33.52,33.43,33.45,126200.0,30.644,30.6531,30.5708,30.5891,126200.0
2012-03-30 15:50:00,33.45,33.48,33.36,33.42,200200.0,30.5891,30.6165,30.5068,30.5617,200200.0
2012-03-30 15:55:00,33.42,33.46,33.41,33.43,252800.0,30.5617,30.5982,30.5525,30.5708,252800.0
2012-04-02 09:30:00,33.25,33.28,32.91,33.12,74200.0,30.4062,30.4336,30.0953,30.2873,74200.0
2012-04-02 09:35:00,33.12,33.19,32.95,33.04,77000.0,30.2873,30.3513,30.1319,30.2142,77000.0
2012-04-02 09:40:00,33.08,33.17,33.03,33.04,67400.0,30.2507,30.333,30.205,30.2142,67400.0
2012-04-02 09:45:00,33.04,33.06,32.86,32.87,78200.0,30.2142,30.2325,30.0496,30.0587,78200.0
2012-04-02 09:50:00,32.88,33.02,32.87,32.98,81100.0,30.0678,30.1959,30.0587,30.1593,81100.0
2012-04-02 09:55:00,32.99,33.03,32.85,33.03,89300.0,30.1684,30.205,30.0404,30.205,89300.0
2012-04-02 10:00:00,33.03,33.11,32.98,33.01,49200.0,30.205,30.2782,30.1593,30.1867,49200.0
2012-04-02 10:05:00,33.02,33.06,32.92,32.93,65400.0,30.1959,30.2325,30.1044,30.1136,65400.0
2012-04-02 10:10:00,32.93,33.01,32.92,32.98,60100.0,30.1136,30.1867,30.1044,30.1593,60100.0
2012-04-02 10:15:00,32.98,32.98,32.89,32.89,45900.0,30.1593,30.1593,30.077,30.077,45900.0
2012-04-02 10:20:00,32.87,33.08,32.87,33.08,54900.0,30.0587,30.2507,30.0587,30.2507,54900.0
2012-04-02 10:25:00,33.08,33.1,33.04,33.05,31500.0,30.2507,30.269,30.2142,30.2233,31500.0
2012-04-02 10:30:00,33.05,33.08,33.01,33.01,57800.0,30.2233,30.2507,30.1867,30.1867,57800.0
2012-04-02 10:35:00,33.01,33.06,32.96,33.05,53700.0,30.1867,30.2325,30.141,30.2233,53700.0
2012-04-02 10:40:00,33.05,33.06,33.0,33.05,57900.0,30.2233,30.2325,30.1776,30.2233,57900.0
2012-04-02 10:45:00,33.04,33.08,33.0,33.08,55500.0,30.2142,30.2507,30.1776,30.2507,55500.0
2012-04-02 10:50:00,33.08,33.18,33.08,33.16,69700.0,30.2507,30.3422,30.2507,30.3239,69700.0
2012-04-02 10:55:00,33.16,33.22,33.14,33.21,33000.0,30.3239,30.3788,30.3056,30.3696,33000.0
2012-04-02 11:00:00,33.22,33.26,33.2,33.22,55000.0,30.3788,30.4153,30.3605,30.3788,55000.0
2012-04-02 11:05:00,33.21,33.21,33.12,33.16,44800.0,30.3696,30.3696,30.2873,30.3239,44800.0
2012-04-02 11:10:00,33.17,33.2,33.15,33.17,51700.0,30.333,30.3605,30.3148,30.333,51700.0
2012-04-02 11:15:00,33.18,33.24,33.18,33.23,47900.0,30.3422,30.3971,30.3422,30.3879,47900.0
2012-04-02 11:20:00,33.22,33.23,33.15,33.15,49500.0,30.3788,30.3879,30.3148,30.3148,49500.0
2012-04-02 11:25:00,33.15,33.15,33.08,33.08,53600.0,30.3148,30.3148,30.2507,30.2507,53600.0
2012-04-02 11:30:00,33.08,33.09,33.04,33.08,36400.0,30.2507,30.2599,30.2142,30.2507,36400.0
2012-04-02 11:35:00,33.09,33.17,33.09,33.13,23100.0,30.2599,30.333,30.2599,30.2965,23100.0
2012-04-02 11:40:00,33.13,33.14,33.12,33.12,11500.0,30.2965,30.3056,30.2873,30.2873,11500.0
2012-04-02 11:45:00,33.12,33.18,33.11,33.17,23000.0,30.2873,30.3422,30.2782,30.333,23000.0
2012-04-02 11:50:00,33.17,33.23,33.17,33.21,24600.0,30.333,30.3879,30.333,30.3696,24600.0
2012-04-02 11:55:00,33.22,33.24,33.2,33.23,15600.0,30.3788,30.3971,30.3605,30.3879,15600.0
2012-04-02 12:00:00,33.23,33.34,33.22,33.33,31900.0,30.3879,30.4885,30.3788,30.4794,31900.0
2012-04-02 12:05:00,33.34,33.38,33.33,33.37,61500.0,30.4885,30.5251,30.4794,30.5159,61500.0
2012-04-02 12:10:00,33.37,33.4,33.34,33.35,31200.0,30.5159,30.5434,30.4885,30.4977,31200.0
2012-04-02 12:15:00,33.34,33.39,33.32,33.38,19400.0,30.4885,30.5342,30.4702,30.5251,19400.0
2012-04-02 12:20:00,33.38,33.4,33.36,33.38,55000.0,30.5251,30.5434,30.5068,30.5251,55000.0
2012-04-02 12:25:00,33.38,33.43,33.36,33.42,89900.0,30.5251,30.5708,30.5068,30.5617,89900.0
2012-04-02 12:30:00,33.41,33.43,33.4,33.4,15300.0,30.5525,30.5708,30.5434,30.5434,15300.0
2012-04-02 12:35:00,33.41,33.48,33.39,33.48,36600.0,30.5525,30.6165,30.5342,30.6165,36600.0
2012-04-02 12:40:00,33.48,33.49,33.47,33.48,6000.0,30.6165,30.6257,30.6074,30.6165,6000.0
2012-04-02 12:45:00,33.48,33.49,33.4,33.44,28500.0,30.6165,30.6257,30.5434,30.58,28500.0
2012-04-02 12:50:00,33.44,33.49,33.44,33.48,10600.0,30.58,30.6257,30.58,30.6165,10600.0
2012-04-02 12:55:00,33.47,33.48,33.47,33.47,6200.0,30.6074,30.6165,30.6074,30.6074,6200.0
2012-04-02 13:00:00,33.47,33.47,33.38,33.38,15500.0,30.6074,30.6074,30.5251,30.5251,15500.0
2012-04-02 13:05:00,33.38,33.39,33.36,33.39,15800.0,30.5251,30.5342,30.5068,30.5342,15800.0
2012-04-02 13:10:00,33.38,33.39,33.34,33.35,17000.0,30.5251,30.5342,30.4885,30.4977,17000.0
2012-04-02 13:15:00,33.35,33.37,33.33,33.33,9000.0,30.4977,30.5159,30.4794,30.4794,9000.0
2012-04-02 13:20:00,33.32,33.33,33.31,33.33,19200.0,30.4702,30.4794,30.4611,30.4794,19200.0
2012-04-02 13:25:00,33.32,33.33,33.32,33.32,7300.0,30.4702,30.4794,30.4702,30.4702,7300.0
2012-04-02 13:30:00,33.33,33.38,33.33,33.36,20500.0,30.4794,30.5251,30.4794,30.5068,20500.0
2012-04-02 13:35:00,33.35,33.38,33.35,33.37,8400.0,30.4977,30.5251,30.4977,30.5159,8400.0
2012-04-02 13:40:00,33.38,33.38,33.36,33.37,8400.0,30.5251,30.5251,30.5068,30.5159,8400.0
2012-04-02 13:45:00,33.37,33.4,33.36,33.37,17000.0,30.5159,30.5434,30.5068,30.5159,17000.0
2012-04-02 13:50:00,33.37,33.38,33.34,33.36,14500.0,30.5159,30.5251,30.4885,30.5068,14500.0
2012-04-02 13:55:00,33.35,33.38,33.34,33.35,15900.0,30.4977,30.5251,30.4885,30.4977,15900.0
2012-04-02 14:00:00,33.35,33.38,33.35,33.38,16400.0,30.4977,30.5251,30.4977,30.5251,16400.0
2012-04-02 14:05:00,33.37,33.38,33.37,33.37,5700.0,30.5159,30.5251,30.5159,30.5159,5700.0
2012-04-02 14:10:00,33.37,33.37,33.34,33.37,33800.0,30.5159,30.5159,30.4885,30.5159,33800.0
2012-04-02 14:15:00,33.37,33.37,33.34,33.35,20200.0,30.5159,30.5159,30.4885,30.4977,20200.0
2012-04-02 14:20:00,33.34,33.36,33.34,33.35,5600.0,30.4885,30.5068,30.4885,30.4977,5600.0
2012-04-02 14:25:00,33.35,33.36,33.32,33.33,23300.0,30.4977,30.5068,30.4702,30.4794,23300.0
2012-04-02 14:30:00,33.32,33.36,33.32,33.34,22500.0,30.4702,30.5068,30.4702,30.4885,22500.0
2012-04-02 14:35:00,33.33,33.37,33.33,33.36,14500.0,30.4794,30.5159,30.4794,30.5068,14500.0
2012-04-02 14:40:00,33.35,33.39,33.35,33.39,15600.0,30.4977,30.5342,30.4977,30.5342,15600.0
2012-04-02 14:45:00,33.39,33.45,33.36,33.44,44800.0,30.5342,30.5891,30.5068,30.58,44800.0
2012-04-02 14:50:00,33.45,33.48,33.41,33.48,37800.0,30.5891,30.6165,30.5525,30.6165,37800.0
2012-04-02 14:55:00,33.47,33.48,33.41,33.44,21400.0,30.6074,30.6165,30.5525,30.58,21400.0
2012-04-02 15:00:00,33.44,33.49,33.43,33.48,19600.0,30.58,30.6257,30.5708,30.6165,19600.0
2012-04-02 15:05:00,33.48,33.49,33.46,33.49,27100.0,30.6165,30.6257,30.5982,30.6257,27100.0
2012-04-02 15:10:00,33.49,33.58,33.49,33.57,30000.0,30.6257,30.708,30.6257,30.6988,30000.0
2012-04-02 15:15:00,33.57,33.63,33.56,33.57,59300.0,30.6988,30.7537,30.6897,30.6988,59300.0
2012-04-02 15:20:00,33.57,33.57,33.5,33.5,38200.0,30.6988,30.6988,30.6348,30.6348,38200.0
2012-04-02 15:25:00,33.5,33.51,33.48,33.49,25100.0,30.6348,30.644,30.6165,30.6257,25100.0
2012-04-02 15:30:00,33.49,33.5,33.35,33.37,74800.0,30.6257,30.6348,30.4977,30.5159,74800.0
2012-04-02 15:35:00,33.37,33.37,33.33,33.34,27300.0,30.5159,30.5159,30.4794,30.4885,27300.0
2012-04-02 15:40:00,33.34,33.37,33.33,33.36,67100.0,30.4885,30.5159,30.4794,30.5068,67100.0
2012-04-02 15:45:00,33.37,33.38,33.32,33.33,82000.0,30.5159,30.5251,30.4702,30.4794,82000.0
2012-04-02 15:50:00,33.33,33.36,33.33,33.33,146200.0,30.4794,30.5068,30.4794,30.4794,146200.0
2012-04-02 15:55:00,33.33,33.34,33.29,33.31,182100.0,30.4794,30.4885,30.4428,30.4611,182100.0
2012-04-03 09:30:00,33.33,33.38,33.16,33.18,59800.0,30.4794,30.5251,30.3239,30.3422,59800.0
2012-04-03 09:35:00,33.19,33.35,33.19,33.35,29900.0,30.3513,30.4977,30.3513,30.4977,29900.0
2012-04-03 09:40:00,33.34,33.34,33.26,33.34,140800.0,30.4885,30.4885,30.4153,30.4885,140800.0
2012-04-03 09:45:00,33.35,33.47,33.31,33.47,64300.0,30.4977,30.6074,30.4611,30.6074,64300.0
2012-04-03 09:50:00,33.47,33.61,33.46,33.47,47500.0,30.6074,30.7354,30.5982,30.6074,47500.0
2012-04-03 09:55:00,33.47,33.54,33.47,33.52,15200.0,30.6074,30.6714,30.6074,30.6531,15200.0
2012-04-03 10:00:00,33.53,33.6,33.5,33.59,21200.0,30.6623,30.7263,30.6348,30.7171,21200.0
2012-04-03 10:05:00,33.6,33.62,33.55,33.61,27500.0,30.7263,30.7446,30.6805,30.7354,27500.0
2012-04-03 10:10:00,33.6,33.61,33.53,33.54,20700.0,30.7263,30.7354,30.6623,30.6714,20700.0
2012-04-03 10:15:00,33.53,33.53,33.35,33.38,85800.0,30.6623,30.6623,30.4977,30.5251,85800.0
2012-04-03 10:20:00,33.38,33.4,33.37,33.4,46400.0,30.5251,30.5434,30.5159,30.5434,46400.0
2012-04-03 10:25:00,33.4,33.42,33.37,33.41,30700.0,30.5434,30.5617,30.5159,30.5525,30700.0
2012-04-03 10:30:00,33.4,33.43,33.4,33.42,23100.0,30.5434,30.5708,30.5434,30.5617,23100.0
2012-04-03 10:35:00,33.42,33.43,33.4,33.4,38300.0,30.5617,30.5708,30.5434,30.5434,38300.0
2012-04-03 10:40:00,33.41,33.43,33.4,33.43,25000.0,30.5525,30.5708,30.5434,30.5708,25000.0
2012-04-03 10:45:00,33.42,33.43,33.34,33.39,57400.0,30.5617,30.5708,30.4885,30.5342,57400.0
2012-04-03 10:50:00,33.4,33.44,33.39,33.41,58900.0,30.5434,30.58,30.5342,30.5525,58900.0
2012-04-03 10:55:00,33.4,33.48,33.38,33.47,25400.0,30.5434,30.6165,30.5251,30.6074,25400.0
2012-04-03 11:00:00,33.47,33.5,33.44,33.49,21600.0,30.6074,30.6348,30.58,30.6257,21600.0
2012-04-03 11:05:00,33.49,33.53,33.47,33.51,12500.0,30.6257,30.6623,30.6074,30.644,12500.0
2012-04-03 11:10:00,33.51,33.53,33.48,33.5,15100.0,30.644,30.6623,30.6165,30.6348,15100.0
2012-04-03 11:15:00,33.49,33.49,33.38,33.42,19200.0,30.6257,30.6257,30.5251,30.5617,19200.0
2012-04-03 11:20:00,33.42,33.47,33.39,33.46,33100.0,30.5617,30.6074,30.5342,30.5982,33100.0
2012-04-03 11:25:00,33.46,33.46,33.42,33.43,7400.0,30.5982,30.5982,30.5617,30.5708,7400.0
2012-04-03 11:30:00,33.42,33.42,33.29,33.36,86200.0,30.5617,30.5617,30.4428,30.5068,86200.0
2012-04-03 11:35:00,33.36,33.41,33.35,33.4,38900.0,30.5068,30.5525,30.4977,30.5434,38900.0
2012-04-03 11:40:00,33.41,33.45,33.4,33.4,13200.0,30.5525,30.5891,30.5434,30.5434,13200.0
2012-04-03 11:45:00,33.4,33.46,33.4,33.45,13200.0,30.5434,30.5982,30.5434,30.5891,13200.0
2012-04-03 11:50:00,33.44,33.44,33.36,33.36,16200.0,30.58,30.58,30.5068,30.5068,16200.0
2012-04-03 11:55:00,33.36,33.44,33.36,33.43,16600.0,30.5068,30.58,30.5068,30.5708,16600.0
2012-04-03 12:00:00,33.44,33.46,33.42,33.43,24300.0,30.58,30.5982,30.5617,30.5708,24300.0
2012-04-03 12:05:00,33.44,33.45,33.41,33.41,23300.0,30.58,30.5891,30.5525,30.5525,23300.0
2012-04-03 12:10:00,33.41,33.41,33.36,33.39,15300.0,30.5525,30.5525,30.5068,30.5342,15300.0
2012-04-03 12:15:00,33.39,33.42,33.37,33.4,15500.0,30.5342,30.5617,30.5159,30.5434,15500.0
2012-04-03 12:20:00,33.39,33.4,33.37,33.37,5600.0,30.5342,30.5434,30.5159,30.5159,5600.0
2012-04-03 12:25:00,33.36,33.37,33.34,33.36,17900.0,30.5068,30.5159,30.4885,30.5068,17900.0
2012-04-03 12:30:00,33.37,33.39,33.34,33.38,12900.0,30.5159,30.5342,30.4885,30.5251,12900.0
2012-04-03 12:35:00,33.39,33.39,33.31,33.31,16000.0,30.5342,30.5342,30.4611,30.4611,16000.0
2012-04-03 12:40:00,33.32,33.34,33.26,33.27,67600.0,30.4702,30.4885,30.4153,30.4245,67600.0
2012-04-03 12:45:00,33.29,33.32,33.27,33.28,10800.0,30.4428,30.4702,30.4245,30.4336,10800.0
2012-04-03 12:50:00,33.27,33.28,33.23,33.23,8200.0,30.4245,30.4336,30.3879,30.3879,8200.0
2012-04-03 12:55:00,33.23,33.24,33.16,33.18,47200.0,30.3879,30.3971,30.3239,30.3422,47200.0
2012-04-03 13:00:00,33.19,33.23,33.16,33.23,22700.0,30.3513,30.3879,30.3239,30.3879,22700.0
2012-04-03 13:05:00,33.23,33.28,33.23,33.28,8900.0,30.3879,30.4336,30.3879,30.4336,8900.0
2012-04-03 13:10:00,33.29,33.3,33.27,33.29,8300.0,30.4428,30.4519,30.4245,30.4428,8300.0
2012-04-03 13:15:00,33.29,33.32,33.27,33.31,9300.0,30.4428,30.4702,30.4245,30.4611,9300.0
2012-04-03 13:20:00,33.32,33.33,33.28,33.3,123600.0,30.4702,30.4794,30.4336,30.4519,123600.0
2012-04-03 13:25:00,33.31,33.33,33.3,33.32,13900.0,30.4611,30.4794,30.4519,30.4702,13900.0
2012-04-03 13:30:00,33.32,33.32,33.25,33.28,8500.0,30.4702,30.4702,30.4062,30.4336,8500.0
2012-04-03 13:35:00,33.29,33.31,33.29,33.31,2600.0,30.4428,30.4611,30.4428,30.4611,2600.0
2012-04-03 13:40:00,33.31,33.31,33.29,33.29,6000.0,30.4611,30.4611,30.4428,30.4428,6000.0
2012-04-03 13:45:00,33.28,33.32,33.28,33.31,5500.0,30.4336,30.4702,30.4336,30.4611,5500.0
2012-04-03 13:50:00,33.31,33.34,33.29,33.34,9100.0,30.4611,30.4885,30.4428,30.4885,9100.0
2012-04-03 13:55:00,33.34,33.36,33.34,33.34,7200.0,30.4885,30.5068,30.4885,30.4885,7200.0
2012-04-03 14:00:00,33.34,33.34,33.18,33.19,40800.0,30.4885,30.4885,30.3422,30.3513,40800.0
2012-04-03 14:05:00,33.19,33.25,33.16,33.2,39900.0,30.3513,30.4062,30.3239,30.3605,39900.0
2012-04-03 14:10:00,33.2,33.22,33.13,33.21,47700.0,30.3605,30.3788,30.2965,30.3696,47700.0
2012-04-03 14:15:00,33.21,33.22,33.19,33.22,14700.0,30.3696,30.3788,30.3513,30.3788,14700.0
2012-04-03 14:20:00,33.23,33.24,33.17,33.2,20600.0,30.3879,30.3971,30.333,30.3605,20600.0
2012-04-03 14:25:00,33.2,33.23,33.18,33.2,69700.0,30.3605,30.3879,30.3422,30.3605,69700.0
2012-04-03 14:30:00,33.19,33.2,33.15,33.19,15800.0,30.3513,30.3605,30.3148,30.3513,15800.0
2012-04-03 14:35:00,33.18,33.18,33.07,33.07,16700.0,30.3422,30.3422,30.2416,30.2416,16700.0
2012-04-03 14:40:00,33.06,33.14,33.06,33.14,34600.0,30.2325,30.3056,30.2325,30.3056,34600.0
2012-04-03 14:45:00,33.14,33.14,33.06,33.1,19400.0,30.3056,30.3056,30.2325,30.269,19400.0
2012-04-03 14:50:00,33.11,33.17,33.09,33.16,16900.0,30.2782,30.333,30.2599,30.3239,16900.0
2012-04-03 14:55:00,33.16,33.16,33.12,33.13,14300.0,30.3239,30.3239,30.2873,30.2965,14300.0
2012-04-03 15:00:00,33.13,33.19,33.11,33.19,13700.0,30.2965,30.3513,30.2782,30.3513,13700.0
2012-04-03 15:05:00,33.2,33.21,33.16,33.18,70000.0,30.3605,30.3696,30.3239,30.3422,70000.0
2012-04-03 15:10:00,33.18,33.2,33.16,33.19,23700.0,30.3422,30.3605,30.3239,30.3513,23700.0
2012-04-03 15:15:00,33.2,33.23,33.17,33.17,31300.0,30.3605,30.3879,30.333,30.333,31300.0
2012-04-03 15:20:00,33.18,33.19,33.16,33.17,26100.0,30.3422,30.3513,30.3239,30.333,26100.0
2012-04-03 15:25:00,33.17,33.17,33.1,33.11,26800.0,30.333,30.333,30.269,30.2782,26800.0
2012-04-03 15:30:00,33.12,33.18,33.11,33.18,31200.0,30.2873,30.3422,30.2782,30.3422,31200.0
2012-04-03 15:35:00,33.19,33.27,33.15,33.24,59200.0,30.3513,30.4245,30.3148,30.3971,59200.0
2012-04-03 15:40:00,33.24,33.28,33.22,33.27,48200.0,30.3971,30.4336,30.3788,30.4245,48200.0
2012-04-03 15:45:00,33.27,33.3,33.26,33.3,70900.0,30.4245,30.4519,30.4153,30.4519,70900.0
2012-04-03 15:50:00,33.3,33.34,33.22,33.27,126900.0,30.4519,30.4885,30.3788,30.4245,126900.0
2012-04-03 15:55:00,33.27,33.3,33.23,33.26,101600.0,30.4245,30.4519,30.3879,30.4153,101600.0
2012-04-04 09:30:00,33.03,33.03,32.72,32.79,39200.0,30.205,30.205,29.9215,29.9855,39200.0
2012-04-04 09:35:00,32.76,32.93,32.76,32.9,31700.0,29.9581,30.1136,29.9581,30.0861,31700.0
2012-04-04 09:40:00,32.89,32.89,32.76,32.8,33500.0,30.077,30.077,29.9581,29.9947,33500.0
2012-04-04 09:45:00,32.81,32.9,32.77,32.78,39900.0,30.0038,30.0861,29.9673,29.9764,39900.0
2012-04-04 09:50:00,32.78,32.87,32.73,32.82,31300.0,29.9764,30.0587,29.9307,30.013,31300.0
2012-04-04 09:55:00,32.81,32.81,32.73,32.74,35100.0,30.0038,30.0038,29.9307,29.9398,35100.0
2012-04-04 10:00:00,32.73,32.81,32.7,32.78,30000.0,29.9307,30.0038,29.9032,29.9764,30000.0
2012-04-04 10:05:00,32.78,32.78,32.68,32.69,34300.0,29.9764,29.9764,29.885,29.8941,34300.0
2012-04-04 10:10:00,32.68,32.68,32.56,32.64,89700.0,29.885,29.885,29.7752,29.8484,89700.0
2012-04-04 10:15:00,32.63,32.68,32.62,32.66,37400.0,29.8392,29.885,29.8301,29.8667,37400.0
2012-04-04 10:20:00,32.65,32.65,32.5,32.5,44600.0,29.8575,29.8575,29.7203,29.7203,44600.0
2012-04-04 10:25:00,32.5,32.51,32.36,32.37,88300.0,29.7203,29.7295,29.5923,29.6015,88300.0
2012-04-04 10:30:00,32.37,32.37,32.01,32.34,448500.0,29.6015,29.6015,29.2723,29.574,448500.0
2012-04-04 10:35:00,32.34,32.53,32.27,32.52,131600.0,29.574,29.7478,29.51,29.7386,131600.0
2012-04-04 10:40:00,32.5,32.54,32.43,32.43,28300.0,29.7203,29.7569,29.6563,29.6563,28300.0
2012-04-04 10:45:00,32.44,32.52,32.44,32.51,31200.0,29.6655,29.7386,29.6655,29.7295,31200.0
2012-04-04 10:50:00,32.51,32.51,32.31,32.32,60800.0,29.7295,29.7295,29.5466,29.5557,60800.0
2012-04-04 10:55:00,32.33,32.35,32.17,32.17,44900.0,29.5649,29.5832,29.4186,29.4186,44900.0
2012-04-04 11:00:00,32.18,32.24,32.16,32.21,62000.0,29.4277,29.4826,29.4094,29.4552,62000.0
2012-04-04 11:05:00,32.21,32.31,32.2,32.28,78300.0,29.4552,29.5466,29.446,29.5192,78300.0
2012-04-04 11:10:00,32.29,32.32,32.26,32.26,29900.0,29.5283,29.5557,29.5009,29.5009,29900.0
2012-04-04 11:15:00,32.26,32.27,32.24,32.24,34500.0,29.5009,29.51,29.4826,29.4826,34500.0
2012-04-04 11:20:00,32.25,32.25,32.16,32.19,61300.0,29.4917,29.4917,29.4094,29.4369,61300.0
2012-04-04 11:25:00,32.2,32.2,32.13,32.15,52600.0,29.446,29.446,29.382,29.4003,52600.0
2012-04-04 11:30:00,32.16,32.2,32.15,32.19,41500.0,29.4094,29.446,29.4003,29.4369,41500.0
2012-04-04 11:35:00,32.19,32.2,32.18,32.19,20000.0,29.4369,29.446,29.4277,29.4369,20000.0
2012-04-04 11:40:00,32.2,32.2,32.16,32.18,48800.0,29.446,29.446,29.4094,29.4277,48800.0
2012-04-04 11:45:00,32.19,32.23,32.18,32.2,44200.0,29.4369,29.4734,29.4277,29.446,44200.0
2012-04-04 11:50:00,32.21,32.23,32.19,32.22,19800.0,29.4552,29.4734,29.4369,29.4643,19800.0
2012-04-04 11:55:00,32.22,32.31,32.22,32.27,54400.0,29.4643,29.5466,29.4643,29.51,54400.0
2012-04-04 12:00:00,32.27,32.28,32.23,32.26,28200.0,29.51,29.5192,29.4734,29.5009,28200.0
2012-04-04 12:05:00,32.27,32.38,32.26,32.33,47300.0,29.51,29.6106,29.5009,29.5649,47300.0
2012-04-04 12:10:00,32.33,32.33,32.3,32.31,10300.0,29.5649,29.5649,29.5375,29.5466,10300.0
2012-04-04 12:15:00,32.3,32.35,32.3,32.33,18800.0,29.5375,29.5832,29.5375,29.5649,18800.0
2012-04-04 12:20:00,32.32,32.33,32.25,32.25,12100.0,29.5557,29.5649,29.4917,29.4917,12100.0
2012-04-04 12:25:00,32.25,32.25,32.15,32.16,21200.0,29.4917,29.4917,29.4003,29.4094,21200.0
2012-04-04 12:30:00,32.16,32.19,32.15,32.18,24200.0,29.4094,29.4369,29.4003,29.4277,24200.0
2012-04-04 12:35:00,32.18,32.18,32.15,32.15,10200.0,29.4277,29.4277,29.4003,29.4003,10200.0
2012-04-04 12:40:00,32.16,32.17,32.14,32.15,31800.0,29.4094,29.4186,29.3911,29.4003,31800.0
2012-04-04 12:45:00,32.16,32.17,32.15,32.16,14600.0,29.4094,29.4186,29.4003,29.4094,14600.0
2012-04-04 12:50:00,32.17,32.19,32.16,32.16,18500.0,29.4186,29.4369,29.4094,29.4094,18500.0
2012-04-04 12:55:00,32.16,32.16,32.09,32.1,35600.0,29.4094,29.4094,29.3454,29.3546,35600.0
2012-04-04 13:00:00,32.1,32.12,32.05,32.05,33400.0,29.3546,29.3729,29.3088,29.3088,33400.0
2012-04-04 13:05:00,32.05,32.08,32.04,32.05,40600.0,29.3088,29.3363,29.2997,29.3088,40600.0
2012-04-04 13:10:00,32.05,32.07,32.04,32.06,37600.0,29.3088,29.3271,29.2997,29.318,37600.0
2012-04-04 13:15:00,32.05,32.06,32.03,32.04,32100.0,29.3088,29.318,29.2905,29.2997,32100.0
2012-04-04 13:20:00,32.03,32.04,32.0,32.0,26000.0,29.2905,29.2997,29.2631,29.2631,26000.0
2012-04-04 13:25:00,32.01,32.01,32.0,32.0,20100.0,29.2723,29.2723,29.2631,29.2631,20100.0
2012-04-04 13:30:00,32.0,32.01,32.0,32.01,16100.0,29.2631,29.2723,29.2631,29.2723,16100.0
2012-04-04 13:35:00,32.0,32.01,31.98,31.99,18300.0,29.2631,29.2723,29.2448,29.254,18300.0
2012-04-04 13:40:00,31.98,32.11,31.98,32.09,70100.0,29.2448,29.3637,29.2448,29.3454,70100.0
2012-04-04 13:45:00,32.1,32.12,32.08,32.09,26800.0,29.3546,29.3729,29.3363,29.3454,26800.0
2012-04-04 13:50:00,32.09,32.15,32.09,32.14,33600.0,29.3454,29.4003,29.3454,29.3911,33600.0
2012-04-04 13:55:00,32.14,32.19,32.14,32.18,24100.0,29.3911,29.4369,29.3911,29.4277,24100.0
2012-04-04 14:00:00,32.18,32.23,32.18,32.21,23400.0,29.4277,29.4734,29.4277,29.4552,23400.0
2012-04-04 14:05:00,32.2,32.24,32.2,32.24,71600.0,29.446,29.4826,29.446,29.4826,71600.0
2012-04-04 14:10:00,32.23,32.24,32.18,32.18,21800.0,29.4734,29.4826,29.4277,29.4277,21800.0
2012-04-04 14:15:00,32.17,32.17,32.14,32.15,11600.0,29.4186,29.4186,29.3911,29.4003,11600.0
2012-04-04 14:20:00,32.14,32.14,32.08,32.08,24300.0,29.3911,29.3911,29.3363,29.3363,24300.0
2012-04-04 14:25:00,32.08,32.12,32.08,32.09,31500.0,29.3363,29.3729,29.3363,29.3454,31500.0
2012-04-04 14:30:00,32.1,32.12,32.09,32.12,41500.0,29.3546,29.3729,29.3454,29.3729,41500.0
2012-04-04 14:35:00,32.13,32.14,32.09,32.13,46300.0,29.382,29.3911,29.3454,29.382,46300.0
2012-04-04 14:40:00,32.13,32.15,32.08,32.11,79400.0,29.382,29.4003,29.3363,29.3637,79400.0
2012-04-04 14:45:00,32.12,32.14,32.1,32.13,50700.0,29.3729,29.3911,29.3546,29.382,50700.0
2012-04-04 14:50:00,32.14,32.14,32.03,32.04,31100.0,29.3911,29.3911,29.2905,29.2997,31100.0
2012-04-04 14:55:00,32.03,32.1,32.03,32.1,27200.0,29.2905,29.3546,29.2905,29.3546,27200.0
2012-04-04 15:00:00,32.1,32.13,32.1,32.13,36000.0,29.3546,29.382,29.3546,29.382,36000.0
2012-04-04 15:05:00,32.13,32.2,32.12,32.19,37100.0,29.382,29.446,29.3729,29.4369,37100.0
2012-04-04 15:10:00,32.2,32.27,32.19,32.25,38600.0,29.446,29.51,29.4369,29.4917,38600.0
2012-04-04 15:15:00,32.25,32.29,32.24,32.28,39800.0,29.4917,29.5283,29.4826,29.5192,39800.0
2012-04-04 15:20:00,32.28,32.29,32.26,32.28,31000.0,29.5192,29.5283,29.5009,29.5192,31000.0
2012-04-04 15:25:00,32.29,32.3,32.28,32.3,23600.0,29.5283,29.5375,29.5192,29.5375,23600.0
2012-04-04 15:30:00,32.3,32.37,32.29,32.36,27400.0,29.5375,29.6015,29.5283,29.5923,27400.0
2012-04-04 15:35:00,32.37,32.39,32.34,32.35,33100.0,29.6015,29.6198,29.574,29.5832,33100.0
2012-04-04 15:40:00,32.35,32.4,32.34,32.36,32300.0,29.5832,29.6289,29.574,29.5923,32300.0
2012-04-04 15:45:00,32.37,32.4,32.35,32.38,43700.0,29.6015,29.6289,29.5832,29.6106,43700.0
2012-04-04 15:50:00,32.38,32.38,32.28,32.34,125600.0,29.6106,29.6106,29.5192,29.574,125600.0
2012-04-04 15:55:00,32.33,32.4,32.32,32.33,191500.0,29.5649,29.6289,29.5557,29.5649,191500.0
2012-04-05 09:30:00,32.27,32.53,32.22,32.45,26600.0,29.51,29.7478,29.4643,29.6746,26600.0
2012-04-05 09:35:00,32.47,32.59,32.39,32.56,26000.0,29.6929,29.8027,29.6198,29.7752,26000.0
2012-04-05 09:40:00,32.57,32.63,32.55,32.63,14100.0,29.7844,29.8392,29.7661,29.8392,14100.0
2012-04-05 09:45:00,32.63,32.67,32.58,32.66,22800.0,29.8392,29.8758,29.7935,29.8667,22800.0
2012-04-05 09:50:00,32.66,32.66,32.54,32.58,20500.0,29.8667,29.8667,29.7569,29.7935,20500.0
2012-04-05 09:55:00,32.59,32.59,32.54,32.57,14800.0,29.8027,29.8027,29.7569,29.7844,14800.0
2012-04-05 10:00:00,32.57,32.66,32.56,32.57,30200.0,29.7844,29.8667,29.7752,29.7844,30200.0
2012-04-05 10:05:00,32.58,32.61,32.51,32.57,24800.0,29.7935,29.8209,29.7295,29.7844,24800.0
2012-04-05 10:10:00,32.58,32.59,32.49,32.5,13800.0,29.7935,29.8027,29.7112,29.7203,13800.0
2012-04-05 10:15:00,32.5,32.52,32.48,32.49,15900.0,29.7203,29.7386,29.7021,29.7112,15900.0
2012-04-05 10:20:00,32.5,32.53,32.48,32.53,13000.0,29.7203,29.7478,29.7021,29.7478,13000.0
2012-04-05 10:25:00,32.53,32.62,32.52,32.57,18000.0,29.7478,29.8301,29.7386,29.7844,18000.0
2012-04-05 10:30:00,32.58,32.65,32.57,32.61,15500.0,29.7935,29.8575,29.7844,29.8209,15500.0
2012-04-05 10:35:00,32.62,32.66,32.61,32.66,16600.0,29.8301,29.8667,29.8209,29.8667,16600.0
2012-04-05 10:40:00,32.68,32.75,32.67,32.73,26900.0,29.885,29.949,29.8758,29.9307,26900.0
2012-04-05 10:45:00,32.74,32.74,32.64,32.67,29800.0,29.9398,29.9398,29.8484,29.8758,29800.0
2012-04-05 10:50:00,32.68,32.71,32.62,32.66,19400.0,29.885,29.9124,29.8301,29.8667,19400.0
2012-04-05 10:55:00,32.66,32.66,32.59,32.61,27100.0,29.8667,29.8667,29.8027,29.8209,27100.0
2012-04-05 11:00:00,32.61,32.68,32.6,32.62,32100.0,29.8209,29.885,29.8118,29.8301,32100.0
2012-04-05 11:05:00,32.61,32.64,32.56,32.57,42300.0,29.8209,29.8484,29.7752,29.7844,42300.0
2012-04-05 11:10:00,32.56,32.6,32.55,32.57,24100.0,29.7752,29.8118,29.7661,29.7844,24100.0
2012-04-05 11:15:00,32.57,32.59,32.5,32.51,41900.0,29.7844,29.8027,29.7203,29.7295,41900.0
2012-04-05 11:20:00,32.51,32.56,32.49,32.49,27200.0,29.7295,29.7752,29.7112,29.7112,27200.0
2012-04-05 11:25:00,32.49,32.55,32.48,32.48,26300.0,29.7112,29.7661,29.7021,29.7021,26300.0
2012-04-05 11:30:00,32.49,32.59,32.48,32.54,50500.0,29.7112,29.8027,29.7021,29.7569,50500.0
2012-04-05 11:35:00,32.54,32.55,32.52,32.53,25900.0,29.7569,29.7661,29.7386,29.7478,25900.0
2012-04-05 11:40:00,32.53,32.53,32.48,32.48,18400.0,29.7478,29.7478,29.7021,29.7021,18400.0
2012-04-05 11:45:00,32.48,32.55,32.48,32.52,23200.0,29.7021,29.7661,29.7021,29.7386,23200.0
2012-04-05 11:50:00,32.53,32.54,32.48,32.48,19100.0,29.7478,29.7569,29.7021,29.7021,19100.0
2012-04-05 11:55:00,32.49,32.59,32.49,32.57,61800.0,29.7112,29.8027,29.7112,29.7844,61800.0
2012-04-05 12:00:00,32.58,32.64,32.57,32.64,29800.0,29.7935,29.8484,29.7844,29.8484,29800.0
2012-04-05 12:05:00,32.64,32.69,32.63,32.67,17400.0,29.8484,29.8941,29.8392,29.8758,17400.0
2012-04-05 12:10:00,32.66,32.69,32.63,32.67,22100.0,29.8667,29.8941,29.8392,29.8758,22100.0
2012-04-05 12:15:00,32.67,32.7,32.66,32.7,14800.0,29.8758,29.9032,29.8667,29.9032,14800.0
2012-04-05 12:20:00,32.7,32.79,32.7,32.79,13700.0,29.9032,29.9855,29.9032,29.9855,13700.0
2012-04-05 12:25:00,32.79,32.79,32.68,32.69,24200.0,29.9855,29.9855,29.885,29.8941,24200.0
2012-04-05 12:30:00,32.68,32.68,32.63,32.68,14100.0,29.885,29.885,29.8392,29.885,14100.0
2012-04-05 12:35:00,32.69,32.7,32.6,32.62,18000.0,29.8941,29.9032,29.8118,29.8301,18000.0
2012-04-05 12:40:00,32.62,32.66,32.62,32.66,8100.0,29.8301,29.8667,29.8301,29.8667,8100.0
2012-04-05 12:45:00,32.66,32.66,32.61,32.64,8600.0,29.8667,29.8667,29.8209,29.8484,8600.0
2012-04-05 12:50:00,32.65,32.7,32.65,32.69,7400.0,29.8575,29.9032,29.8575,29.8941,7400.0
2012-04-05 12:55:00,32.68,32.75,32.68,32.75,17500.0,29.885,29.949,29.885,29.949,17500.0
2012-04-05 13:00:00,32.75,32.8,32.75,32.78,11400.0,29.949,29.9947,29.949,29.9764,11400.0
2012-04-05 13:05:00,32.78,32.78,32.7,32.73,15600.0,29.9764,29.9764,29.9032,29.9307,15600.0
2012-04-05 13:10:00,32.74,32.74,32.71,32.72,3300.0,29.9398,29.9398,29.9124,29.9215,3300.0
2012-04-05 13:15:00,32.72,32.76,32.7,32.7,23800.0,29.9215,29.9581,29.9032,29.9032,23800.0
2012-04-05 13:20:00,32.69,32.73,32.69,32.69,11700.0,29.8941,29.9307,29.8941,29.8941,11700.0
2012-04-05 13:25:00,32.68,32.74,32.68,32.74,10600.0,29.885,29.9398,29.885,29.9398,10600.0
2012-04-05 13:30:00,32.73,32.73,32.7,32.7,6500.0,29.9307,29.9307,29.9032,29.9032,6500.0
2012-04-05 13:35:00,32.7,32.74,32.69,32.72,9000.0,29.9032,29.9398,29.8941,29.9215,9000.0
2012-04-05 13:40:00,32.72,32.73,32.7,32.71,9000.0,29.9215,29.9307,29.9032,29.9124,9000.0
2012-04-05 13:45:00,32.71,32.72,32.67,32.69,53500.0,29.9124,29.9215,29.8758,29.8941,53500.0
2012-04-05 13:50:00,32.68,32.72,32.63,32.66,36500.0,29.885,29.9215,29.8392,29.8667,36500.0
2012-04-05 13:55:00,32.66,32.7,32.65,32.69,11700.0,29.8667,29.9032,29.8575,29.8941,11700.0
2012-04-05 14:00:00,32.7,32.76,32.69,32.76,22100.0,29.9032,29.9581,29.8941,29.9581,22100.0
2012-04-05 14:05:00,32.76,32.76,32.71,32.74,22400.0,29.9581,29.9581,29.9124,29.9398,22400.0
2012-04-05 14:10:00,32.73,32.75,32.7,32.7,11200.0,29.9307,29.949,29.9032,29.9032,11200.0
2012-04-05 14:15:00,32.71,32.78,32.7,32.76,10400.0,29.9124,29.9764,29.9032,29.9581,10400.0
2012-04-05 14:20:00,32.76,32.76,32.73,32.73,19100.0,29.9581,29.9581,29.9307,29.9307,19100.0
2012-04-05 14:25:00,32.72,32.73,32.69,32.72,23300.0,29.9215,29.9307,29.8941,29.9215,23300.0
2012-04-05 14:30:00,32.72,32.72,32.66,32.7,15000.0,29.9215,29.9215,29.8667,29.9032,15000.0
2012-04-05 14:35:00,32.7,32.72,32.69,32.69,9200.0,29.9032,29.9215,29.8941,29.8941,9200.0
2012-04-05 14:40:00,32.69,32.71,32.67,32.67,16700.0,29.8941,29.9124,29.8758,29.8758,16700.0
2012-04-05 14:45:00,32.67,32.7,32.67,32.67,37500.0,29.8758,29.9032,29.8758,29.8758,37500.0
2012-04-05 14:50:00,32.67,32.74,32.66,32.73,20200.0,29.8758,29.9398,29.8667,29.9307,20200.0
2012-04-05 14:55:00,32.72,32.77,32.72,32.77,9100.0,29.9215,29.9673,29.9215,29.9673,9100.0
2012-04-05 15:00:00,32.76,32.78,32.72,32.78,17100.0,29.9581,29.9764,29.9215,29.9764,17100.0
2012-04-05 15:05:00,32.78,32.78,32.76,32.77,7800.0,29.9764,29.9764,29.9581,29.9673,7800.0
2012-04-05 15:10:00,32.77,32.78,32.73,32.74,40800.0,29.9673,29.9764,29.9307,29.9398,40800.0
2012-04-05 15:15:00,32.75,32.79,32.75,32.77,17200.0,29.949,29.9855,29.949,29.9673,17200.0
2012-04-05 15:20:00,32.77,32.83,32.76,32.82,38100.0,29.9673,30.0221,29.9581,30.013,38100.0
2012-04-05 15:25:00,32.82,32.85,32.81,32.84,14800.0,30.013,30.0404,30.0038,30.0313,14800.0
2012-04-05 15:30:00,32.84,32.88,32.83,32.87,126600.0,30.0313,30.0678,30.0221,30.0587,126600.0
2012-04-05 15:35:00,32.88,32.89,32.87,32.88,43400.0,30.0678,30.077,30.0587,30.0678,43400.0
2012-04-05 15:40:00,32.88,32.95,32.88,32.94,85500.0,30.0678,30.1319,30.0678,30.1227,85500.0
2012-04-05 15:45:00,32.93,32.95,32.86,32.86,101500.0,30.1136,30.1319,30.0496,30.0496,101500.0
2012-04-05 15:50:00,32.87,32.88,32.87,32.88,47000.0,30.0587,30.0678,30.0587,30.0678,47000.0
2012-04-05 15:55:00,32.87,32.91,32.86,32.89,196500.0,30.0587,30.0953,30.0496,30.077,196500.0
2012-04-09 09:30:00,32.43,32.51,32.19,32.32,25500.0,29.6563,29.7295,29.4369,29.5557,25500.0
2012-04-09 09:35:00,32.33,32.46,32.33,32.33,21500.0,29.5649,29.6838,29.5649,29.5649,21500.0
2012-04-09 09:40:00,32.32,32.4,32.29,32.4,25100.0,29.5557,29.6289,29.5283,29.6289,25100.0
2012-04-09 09:45:00,32.4,32.41,32.34,32.35,54100.0,29.6289,29.638,29.574,29.5832,54100.0
2012-04-09 09:50:00,32.35,32.35,32.18,32.25,33100.0,29.5832,29.5832,29.4277,29.4917,33100.0
2012-04-09 09:55:00,32.23,32.23,32.18,32.18,28600.0,29.4734,29.4734,29.4277,29.4277,28600.0
2012-04-09 10:00:00,32.19,32.39,32.19,32.35,24700.0,29.4369,29.6198,29.4369,29.5832,24700.0
2012-04-09 10:05:00,32.36,32.41,32.31,32.32,31200.0,29.5923,29.638,29.5466,29.5557,31200.0
2012-04-09 10:10:00,32.31,32.39,32.31,32.38,18800.0,29.5466,29.6198,29.5466,29.6106,18800.0
2012-04-09 10:15:00,32.38,32.45,32.37,32.42,58100.0,29.6106,29.6746,29.6015,29.6472,58100.0
2012-04-09 10:20:00,32.43,32.48,32.4,32.48,47600.0,29.6563,29.7021,29.6289,29.7021,47600.0
2012-04-09 10:25:00,32.49,32.51,32.46,32.47,19300.0,29.7112,29.7295,29.6838,29.6929,19300.0
2012-04-09 10:30:00,32.48,32.49,32.43,32.43,46700.0,29.7021,29.7112,29.6563,29.6563,46700.0
2012-04-09 10:35:00,32.43,32.44,32.4,32.41,15700.0,29.6563,29.6655,29.6289,29.638,15700.0
2012-04-09 10:40:00,32.41,32.42,32.36,32.42,25700.0,29.638,29.6472,29.5923,29.6472,25700.0
2012-04-09 10:45:00,32.42,32.51,32.4,32.5,14400.0,29.6472,29.7295,29.6289,29.7203,14400.0
2012-04-09 10:50:00,32.49,32.51,32.44,32.46,17700.0,29.7112,29.7295,29.6655,29.6838,17700.0
2012-04-09 10:55:00,32.45,32.48,32.44,32.47,9200.0,29.6746,29.7021,29.6655,29.6929,9200.0
2012-04-09 11:00:00,32.48,32.48,32.44,32.46,14300.0,29.7021,29.7021,29.6655,29.6838,14300.0
2012-04-09 11:05:00,32.45,32.48,32.43,32.43,21900.0,29.6746,29.7021,29.6563,29.6563,21900.0
2012-04-09 11:10:00,32.43,32.43,32.32,32.39,24400.0,29.6563,29.6563,29.5557,29.6198,24400.0
2012-04-09 11:15:00,32.38,32.38,32.32,32.33,12700.0,29.6106,29.6106,29.5557,29.5649,12700.0
2012-04-09 11:20:00,32.34,32.35,32.32,32.35,6200.0,29.574,29.5832,29.5557,29.5832,6200.0
2012-04-09 11:25:00,32.34,32.37,32.32,32.34,16900.0,29.574,29.6015,29.5557,29.574,16900.0
2012-04-09 11:30:00,32.34,32.4,32.33,32.38,32600.0,29.574,29.6289,29.5649,29.6106,32600.0
2012-04-09 11:35:00,32.37,32.38,32.34,32.35,9500.0,29.6015,29.6106,29.574,29.5832,9500.0
2012-04-09 11:40:00,32.35,32.37,32.34,32.36,9400.0,29.5832,29.6015,29.574,29.5923,9400.0
2012-04-09 11:45:00,32.36,32.39,32.34,32.39,13400.0,29.5923,29.6198,29.574,29.6198,13400.0
2012-04-09 11:50:00,32.38,32.42,32.37,32.39,16600.0,29.6106,29.6472,29.6015,29.6198,16600.0
2012-04-09 11:55:00,32.38,32.41,32.36,32.39,23300.0,29.6106,29.638,29.5923,29.6198,23300.0
2012-04-09 12:00:00,32.39,32.39,32.35,32.36,9800.0,29.6198,29.6198,29.5832,29.5923,9800.0
2012-04-09 12:05:00,32.36,32.37,32.3,32.33,11700.0,29.5923,29.6015,29.5375,29.5649,11700.0
2012-04-09 12:10:00,32.33,32.39,32.33,32.38,7200.0,29.5649,29.6198,29.5649,29.6106,7200.0
2012-04-09 12:15:00,32.39,32.39,32.38,32.38,2200.0,29.6198,29.6198,29.6106,29.6106,2200.0
2012-04-09 12:20:00,32.38,32.38,32.34,32.36,19300.0,29.6106,29.6106,29.574,29.5923,19300.0
2012-04-09 12:25:00,32.36,32.37,32.32,32.36,13000.0,29.5923,29.6015,29.5557,29.5923,13000.0
2012-04-09 12:30:00,32.36,32.42,32.36,32.42,17600.0,29.5923,29.6472,29.5923,29.6472,17600.0
2012-04-09 12:35:00,32.42,32.48,32.42,32.46,6600.0,29.6472,29.7021,29.6472,29.6838,6600.0
2012-04-09 12:40:00,32.46,32.46,32.42,32.44,17300.0,29.6838,29.6838,29.6472,29.6655,17300.0
2012-04-09 12:45:00,32.44,32.47,32.44,32.46,7800.0,29.6655,29.6929,29.6655,29.6838,7800.0
2012-04-09 12:50:00,32.46,32.47,32.43,32.46,23600.0,29.6838,29.6929,29.6563,29.6838,23600.0
2012-04-09 12:55:00,32.46,32.48,32.44,32.46,8000.0,29.6838,29.7021,29.6655,29.6838,8000.0
2012-04-09 13:00:00,32.45,32.47,32.44,32.45,10400.0,29.6746,29.6929,29.6655,29.6746,10400.0
2012-04-09 13:05:00,32.46,32.47,32.44,32.44,10100.0,29.6838,29.6929,29.6655,29.6655,10100.0
2012-04-09 13:10:00,32.44,32.44,32.41,32.43,13500.0,29.6655,29.6655,29.638,29.6563,13500.0
2012-04-09 13:15:00,32.43,32.43,32.38,32.4,12700.0,29.6563,29.6563,29.6106,29.6289,12700.0
2012-04-09 13:20:00,32.4,32.4,32.33,32.37,6800.0,29.6289,29.6289,29.5649,29.6015,6800.0
2012-04-09 13:25:00,32.37,32.37,32.32,32.34,17500.0,29.6015,29.6015,29.5557,29.574,17500.0
2012-04-09 13:30:00,32.33,32.37,32.33,32.36,8300.0,29.5649,29.6015,29.5649,29.5923,8300.0
2012-04-09 13:35:00,32.36,32.37,32.34,32.36,10500.0,29.5923,29.6015,29.574,29.5923,10500.0
2012-04-09 13:40:00,32.36,32.38,32.35,32.37,9300.0,29.5923,29.6106,29.5832,29.6015,9300.0
2012-04-09 13:45:00,32.38,32.4,32.37,32.39,6600.0,29.6106,29.6289,29.6015,29.6198,6600.0
2012-04-09 13:50:00,32.39,32.41,32.38,32.39,12200.0,29.6198,29.638,29.6106,29.6198,12200.0
2012-04-09 13:55:00,32.4,32.43,32.38,32.41,8100.0,29.6289,29.6563,29.6106,29.638,8100.0
2012-04-09 14:00:00,32.4,32.42,32.36,32.38,25400.0,29.6289,29.6472,29.5923,29.6106,25400.0
2012-04-09 14:05:00,32.38,32.39,32.38,32.39,6100.0,29.6106,29.6198,29.6106,29.6198,6100.0
2012-04-09 14:10:00,32.39,32.4,32.36,32.39,11000.0,29.6198,29.6289,29.5923,29.6198,11000.0
2012-04-09 14:15:00,32.39,32.41,32.39,32.4,7800.0,29.6198,29.638,29.6198,29.6289,7800.0
2012-04-09 14:20:00,32.4,32.42,32.39,32.4,12900.0,29.6289,29.6472,29.6198,29.6289,12900.0
2012-04-09 14:25:00,32.4,32.44,32.39,32.43,18200.0,29.6289,29.6655,29.6198,29.6563,18200.0
2012-04-09 14:30:00,32.42,32.42,32.39,32.4,15900.0,29.6472,29.6472,29.6198,29.6289,15900.0
2012-04-09 14:35:00,32.4,32.44,32.39,32.44,10600.0,29.6289,29.6655,29.6198,29.6655,10600.0
2012-04-09 14:40:00,32.44,32.45,32.4,32.41,14000.0,29.6655,29.6746,29.6289,29.638,14000.0
2012-04-09 14:45:00,32.42,32.45,32.41,32.43,10200.0,29.6472,29.6746,29.638,29.6563,10200.0
2012-04-09 14:50:00,32.43,32.46,32.43,32.46,14400.0,29.6563,29.6838,29.6563,29.6838,14400.0
2012-04-09 14:55:00,32.46,32.49,32.45,32.47,20000.0,29.6838,29.7112,29.6746,29.6929,20000.0
2012-04-09 15:00:00,32.47,32.5,32.46,32.48,12400.0,29.6929,29.7203,29.6838,29.7021,12400.0
2012-04-09 15:05:00,32.48,32.52,32.48,32.5,16000.0,29.7021,29.7386,29.7021,29.7203,16000.0
2012-04-09 15:10:00,32.5,32.52,32.49,32.49,17200.0,29.7203,29.7386,29.7112,29.7112,17200.0
2012-04-09 15:15:00,32.5,32.53,32.49,32.51,9700.0,29.7203,29.7478,29.7112,29.7295,9700.0
2012-04-09 15:20:00,32.52,32.54,32.46,32.48,25600.0,29.7386,29.7569,29.6838,29.7021,25600.0
2012-04-09 15:25:00,32.48,32.48,32.4,32.4,18300.0,29.7021,29.7021,29.6289,29.6289,18300.0
2012-04-09 15:30:00,32.4,32.43,32.38,32.42,28700.0,29.6289,29.6563,29.6106,29.6472,28700.0
2012-04-09 15:35:00,32.42,32.45,32.4,32.42,33300.0,29.6472,29.6746,29.6289,29.6472,33300.0
2012-04-09 15:40:00,32.43,32.46,32.41,32.46,25500.0,29.6563,29.6838,29.638,29.6838,25500.0
2012-04-09 15:45:00,32.45,32.45,32.37,32.39,49500.0,29.6746,29.6746,29.6015,29.6198,49500.0
2012-04-09 15:50:00,32.38,32.38,32.31,32.35,194700.0,29.6106,29.6106,29.5466,29.5832,194700.0
2012-04-09 15:55:00,32.35,32.36,32.35,32.35,101600.0,29.5832,29.5923,29.5832,29.5832,101600.0
2012-04-10 09:30:00,32.37,32.84,32.37,32.74,67100.0,29.6015,30.0313,29.6015,29.9398,67100.0
2012-04-10 09:35:00,32.74,32.78,32.47,32.54,39700.0,29.9398,29.9764,29.6929,29.7569,39700.0
2012-04-10 09:40:00,32.54,32.57,32.47,32.55,66900.0,29.7569,29.7844,29.6929,29.7661,66900.0
2012-04-10 09:45:00,32.54,32.63,32.5,32.56,45900.0,29.7569,29.8392,29.7203,29.7752,45900.0
2012-04-10 09:50:00,32.56,32.61,32.51,32.6,30900.0,29.7752,29.8209,29.7295,29.8118,30900.0
2012-04-10 09:55:00,32.6,32.71,32.6,32.66,25600.0,29.8118,29.9124,29.8118,29.8667,25600.0
2012-04-10 10:00:00,32.67,32.7,32.55,32.61,56100.0,29.8758,29.9032,29.7661,29.8209,56100.0
2012-04-10 10:05:00,32.6,32.64,32.55,32.58,49000.0,29.8118,29.8484,29.7661,29.7935,49000.0
2012-04-10 10:10:00,32.58,32.63,32.58,32.6,24300.0,29.7935,29.8392,29.7935,29.8118,24300.0
2012-04-10 10:15:00,32.6,32.61,32.55,32.55,49800.0,29.8118,29.8209,29.7661,29.7661,49800.0
2012-04-10 10:20:00,32.55,32.58,32.5,32.52,34700.0,29.7661,29.7935,29.7203,29.7386,34700.0
2012-04-10 10:25:00,32.52,32.58,32.5,32.57,18700.0,29.7386,29.7935,29.7203,29.7844,18700.0
2012-04-10 10:30:00,32.57,32.6,32.56,32.56,35900.0,29.7844,29.8118,29.7752,29.7752,35900.0
2012-04-10 10:35:00,32.57,32.59,32.56,32.59,22600.0,29.7844,29.8027,29.7752,29.8027,22600.0
2012-04-10 10:40:00,32.58,32.62,32.54,32.54,36000.0,29.7935,29.8301,29.7569,29.7569,36000.0
2012-04-10 10:45:00,32.54,32.64,32.54,32.63,38100.0,29.7569,29.8484,29.7569,29.8392,38100.0
2012-04-10 10:50:00,32.63,32.63,32.54,32.54,19700.0,29.8392,29.8392,29.7569,29.7569,19700.0
2012-04-10 10:55:00,32.53,32.53,32.44,32.46,21600.0,29.7478,29.7478,29.6655,29.6838,21600.0
2012-04-10 11:00:00,32.46,32.5,32.43,32.46,24800.0,29.6838,29.7203,29.6563,29.6838,24800.0
2012-04-10 11:05:00,32.46,32.46,32.4,32.42,12500.0,29.6838,29.6838,29.6289,29.6472,12500.0
2012-04-10 11:10:00,32.43,32.43,32.32,32.33,27200.0,29.6563,29.6563,29.5557,29.5649,27200.0
2012-04-10 11:15:00,32.33,32.33,32.3,32.3,35300.0,29.5649,29.5649,29.5375,29.5375,35300.0
2012-04-10 11:20:00,32.31,32.33,32.29,32.33,25800.0,29.5466,29.5649,29.5283,29.5649,25800.0
2012-04-10 11:25:00,32.33,32.37,32.33,32.36,10400.0,29.5649,29.6015,29.5649,29.5923,10400.0
2012-04-10 11:30:00,32.36,32.36,32.29,32.3,14600.0,29.5923,29.5923,29.5283,29.5375,14600.0
2012-04-10 11:35:00,32.29,32.31,32.23,32.26,23800.0,29.5283,29.5466,29.4734,29.5009,23800.0
2012-04-10 11:40:00,32.24,32.24,32.18,32.21,17200.0,29.4826,29.4826,29.4277,29.4552,17200.0
2012-04-10 11:45:00,32.22,32.23,32.16,32.16,26700.0,29.4643,29.4734,29.4094,29.4094,26700.0
2012-04-10 11:50:00,32.18,32.18,32.01,32.07,91200.0,29.4277,29.4277,29.2723,29.3271,91200.0
2012-04-10 11:55:00,32.07,32.09,32.02,32.08,34600.0,29.3271,29.3454,29.2814,29.3363,34600.0
2012-04-10 12:00:00,32.08,32.12,32.07,32.11,21700.0,29.3363,29.3729,29.3271,29.3637,21700.0
2012-04-10 12:05:00,32.09,32.09,31.95,31.99,26700.0,29.3454,29.3454,29.2174,29.254,26700.0
2012-04-10 12:10:00,31.98,32.0,31.86,31.92,49100.0,29.2448,29.2631,29.1351,29.19,49100.0
2012-04-10 12:15:00,31.91,31.99,31.88,31.96,40500.0,29.1808,29.254,29.1534,29.2265,40500.0
2012-04-10 12:20:00,31.96,31.98,31.94,31.95,28100.0,29.2265,29.2448,29.2082,29.2174,28100.0
2012-04-10 12:25:00,31.95,32.03,31.95,32.01,23000.0,29.2174,29.2905,29.2174,29.2723,23000.0
2012-04-10 12:30:00,32.01,32.05,32.0,32.02,35000.0,29.2723,29.3088,29.2631,29.2814,35000.0
2012-04-10 12:35:00,32.02,32.06,32.0,32.04,50800.0,29.2814,29.318,29.2631,29.2997,50800.0
2012-04-10 12:40:00,32.03,32.1,32.02,32.09,16600.0,29.2905,29.3546,29.2814,29.3454,16600.0
2012-04-10 12:45:00,32.09,32.09,32.0,32.01,36800.0,29.3454,29.3454,29.2631,29.2723,36800.0
2012-04-10 12:50:00,32.01,32.06,31.97,31.99,45800.0,29.2723,29.318,29.2357,29.254,45800.0
2012-04-10 12:55:00,32.0,32.04,31.96,32.0,23600.0,29.2631,29.2997,29.2265,29.2631,23600.0
2012-04-10 13:00:00,32.01,32.02,31.96,32.0,34200.0,29.2723,29.2814,29.2265,29.2631,34200.0
2012-04-10 13:05:00,31.99,32.0,31.94,32.0,54300.0,29.254,29.2631,29.2082,29.2631,54300.0
2012-04-10 13:10:00,32.0,32.01,31.94,31.97,53900.0,29.2631,29.2723,29.2082,29.2357,53900.0
2012-04-10 13:15:00,31.97,32.0,31.86,31.87,66200.0,29.2357,29.2631,29.1351,29.1442,66200.0
2012-04-10 13:20:00,31.87,31.97,31.86,31.95,37000.0,29.1442,29.2357,29.1351,29.2174,37000.0
2012-04-10 13:25:00,31.95,31.99,31.94,31.99,11700.0,29.2174,29.254,29.2082,29.254,11700.0
2012-04-10 13:30:00,31.99,31.99,31.9,31.92,25500.0,29.254,29.254,29.1717,29.19,25500.0
2012-04-10 13:35:00,31.91,31.91,31.85,31.89,33800.0,29.1808,29.1808,29.1259,29.1625,33800.0
2012-04-10 13:40:00,31.89,31.94,31.86,31.92,21400.0,29.1625,29.2082,29.1351,29.19,21400.0
2012-04-10 13:45:00,31.93,32.03,31.93,32.02,19800.0,29.1991,29.2905,29.1991,29.2814,19800.0
2012-04-10 13:50:00,32.03,32.03,31.98,31.98,7800.0,29.2905,29.2905,29.2448,29.2448,7800.0
2012-04-10 13:55:00,31.97,32.01,31.94,31.94,17200.0,29.2357,29.2723,29.2082,29.2082,17200.0
2012-04-10 14:00:00,31.94,31.98,31.92,31.92,23200.0,29.2082,29.2448,29.19,29.19,23200.0
2012-04-10 14:05:00,31.91,31.97,31.9,31.97,20600.0,29.1808,29.2357,29.1717,29.2357,20600.0
2012-04-10 14:10:00,31.97,31.99,31.94,31.98,23500.0,29.2357,29.254,29.2082,29.2448,23500.0
2012-04-10 14:15:00,31.97,31.98,31.89,31.93,39100.0,29.2357,29.2448,29.1625,29.1991,39100.0
2012-04-10 14:20:00,31.92,31.92,31.8,31.8,103900.0,29.19,29.19,29.0802,29.0802,103900.0
2012-04-10 14:25:00,31.81,31.86,31.77,31.81,37300.0,29.0894,29.1351,29.0528,29.0894,37300.0
2012-04-10 14:30:00,31.81,31.84,31.66,31.73,102000.0,29.0894,29.1168,28.9522,29.0162,102000.0
2012-04-10 14:35:00,31.73,31.77,31.69,31.71,79400.0,29.0162,29.0528,28.9796,28.9979,79400.0
2012-04-10 14:40:00,31.71,31.79,31.7,31.78,34400.0,28.9979,29.0711,28.9888,29.0619,34400.0
2012-04-10 14:45:00,31.79,31.85,31.79,31.84,24500.0,29.0711,29.1259,29.0711,29.1168,24500.0
2012-04-10 14:50:00,31.83,31.87,31.78,31.86,24700.0,29.1077,29.1442,29.0619,29.1351,24700.0
2012-04-10 14:55:00,31.87,31.87,31.8,31.83,25900.0,29.1442,29.1442,29.0802,29.1077,25900.0
2012-04-10 15:00:00,31.83,31.85,31.8,31.82,59400.0,29.1077,29.1259,29.0802,29.0985,59400.0
2012-04-10 15:05:00,31.81,31.86,31.73,31.75,48300.0,29.0894,29.1351,29.0162,29.0345,48300.0
2012-04-10 15:10:00,31.76,31.78,31.66,31.66,123400.0,29.0436,29.0619,28.9522,28.9522,123400.0
2012-04-10 15:15:00,31.66,31.74,31.63,31.69,67300.0,28.9522,29.0254,28.9248,28.9796,67300.0
2012-04-10 15:20:00,31.7,31.74,31.68,31.68,33500.0,28.9888,29.0254,28.9705,28.9705,33500.0
2012-04-10 15:25:00,31.69,31.73,31.67,31.72,41100.0,28.9796,29.0162,28.9613,29.0071,41100.0
2012-04-10 15:30:00,31.72,31.74,31.69,31.72,41400.0,29.0071,29.0254,28.9796,29.0071,41400.0
2012-04-10 15:35:00,31.73,31.75,31.7,31.75,79300.0,29.0162,29.0345,28.9888,29.0345,79300.0
2012-04-10 15:40:00,31.74,31.76,31.68,31.71,54400.0,29.0254,29.0436,28.9705,28.9979,54400.0
2012-04-10 15:45:00,31.71,31.72,31.66,31.69,69000.0,28.9979,29.0071,28.9522,28.9796,69000.0
2012-04-10 15:50:00,31.69,31.75,31.69,31.74,134700.0,28.9796,29.0345,28.9796,29.0254,134700.0
2012-04-10 15:55:00,31.73,31.77,31.69,31.71,223700.0,29.0162,29.0528,28.9796,28.9979,223700.0
2012-04-11 09:30:00,32.14,32.29,32.01,32.06,41700.0,29.3911,29.5283,29.2723,29.318,41700.0
2012-04-11 09:35:00,32.06,32.15,31.99,32.08,34700.0,29.318,29.4003,29.254,29.3363,34700.0
2012-04-11 09:40:00,32.07,32.15,32.01,32.05,40400.0,29.3271,29.4003,29.2723,29.3088,40400.0
2012-04-11 09:45:00,32.06,32.31,32.01,32.22,92600.0,29.318,29.5466,29.2723,29.4643,92600.0
2012-04-11 09:50:00,32.22,32.24,32.11,32.17,33800.0,29.4643,29.4826,29.3637,29.4186,33800.0
2012-04-11 09:55:00,32.2,32.49,32.17,32.38,205500.0,29.446,29.7112,29.4186,29.6106,205500.0
2012-04-11 10:00:00,32.38,32.38,32.18,32.29,161200.0,29.6106,29.6106,29.4277,29.5283,161200.0
2012-04-11 10:05:00,32.28,32.29,32.2,32.29,39700.0,29.5192,29.5283,29.446,29.5283,39700.0
2012-04-11 10:10:00,32.29,32.38,32.29,32.38,37300.0,29.5283,29.6106,29.5283,29.6106,37300.0
2012-04-11 10:15:00,32.38,32.38,32.26,32.29,30700.0,29.6106,29.6106,29.5009,29.5283,30700.0
2012-04-11 10:20:00,32.3,32.3,32.15,32.22,21100.0,29.5375,29.5375,29.4003,29.4643,21100.0
2012-04-11 10:25:00,32.23,32.27,32.2,32.2,16900.0,29.4734,29.51,29.446,29.446,16900.0
2012-04-11 10:30:00,32.21,32.32,32.21,32.32,22400.0,29.4552,29.5557,29.4552,29.5557,22400.0
2012-04-11 10:35:00,32.32,32.32,32.29,32.31,18100.0,29.5557,29.5557,29.5283,29.5466,18100.0
2012-04-11 10:40:00,32.31,32.34,32.27,32.34,28900.0,29.5466,29.574,29.51,29.574,28900.0
2012-04-11 10:45:00,32.34,32.34,32.31,32.33,13600.0,29.574,29.574,29.5466,29.5649,13600.0
2012-04-11 10:50:00,32.32,32.37,32.24,32.28,50900.0,29.5557,29.6015,29.4826,29.5192,50900.0
2012-04-11 10:55:00,32.28,32.32,32.27,32.31,24000.0,29.5192,29.5557,29.51,29.5466,24000.0
2012-04-11 11:00:00,32.31,32.35,32.29,32.3,30800.0,29.5466,29.5832,29.5283,29.5375,30800.0
2012-04-11 11:05:00,32.29,32.32,32.26,32.26,25600.0,29.5283,29.5557,29.5009,29.5009,25600.0
2012-04-11 11:10:00,32.27,32.27,32.19,32.19,41900.0,29.51,29.51,29.4369,29.4369,41900.0
2012-04-11 11:15:00,32.18,32.2,32.16,32.17,29700.0,29.4277,29.446,29.4094,29.4186,29700.0
2012-04-11 11:20:00,32.16,32.18,32.13,32.17,13500.0,29.4094,29.4277,29.382,29.4186,13500.0
2012-04-11 11:25:00,32.16,32.16,32.08,32.08,18500.0,29.4094,29.4094,29.3363,29.3363,18500.0
2012-04-11 11:30:00,32.09,32.14,32.08,32.14,17300.0,29.3454,29.3911,29.3363,29.3911,17300.0
2012-04-11 11:35:00,32.14,32.16,32.12,32.12,8200.0,29.3911,29.4094,29.3729,29.3729,8200.0
2012-04-11 11:40:00,32.13,32.13,32.07,32.07,16400.0,29.382,29.382,29.3271,29.3271,16400.0
2012-04-11 11:45:00,32.07,32.08,32.01,32.01,26700.0,29.3271,29.3363,29.2723,29.2723,26700.0
2012-04-11 11:50:00,32.01,32.02,32.01,32.02,3100.0,29.2723,29.2814,29.2723,29.2814,3100.0
2012-04-11 11:55:00,32.01,32.01,31.95,31.97,31400.0,29.2723,29.2723,29.2174,29.2357,31400.0
2012-04-11 12:00:00,31.96,32.05,31.96,32.03,41300.0,29.2265,29.3088,29.2265,29.2905,41300.0
2012-04-11 12:05:00,32.02,32.05,32.0,32.04,15900.0,29.2814,29.3088,29.2631,29.2997,15900.0
2012-04-11 12:10:00,32.04,32.15,32.04,32.15,21600.0,29.2997,29.4003,29.2997,29.4003,21600.0
2012-04-11 12:15:00,32.15,32.19,32.14,32.19,19000.0,29.4003,29.4369,29.3911,29.4369,19000.0
2012-04-11 12:20:00,32.19,32.19,32.15,32.17,38900.0,29.4369,29.4369,29.4003,29.4186,38900.0
2012-04-11 12:25:00,32.17,32.17,32.16,32.17,8000.0,29.4186,29.4186,29.4094,29.4186,8000.0
2012-04-11 12:30:00,32.18,32.24,32.17,32.24,37300.0,29.4277,29.4826,29.4186,29.4826,37300.0
2012-04-11 12:35:00,32.25,32.26,32.23,32.25,10600.0,29.4917,29.5009,29.4734,29.4917,10600.0
2012-04-11 12:40:00,32.25,32.25,32.22,32.23,17200.0,29.4917,29.4917,29.4643,29.4734,17200.0
2012-04-11 12:45:00,32.23,32.25,32.22,32.25,17400.0,29.4734,29.4917,29.4643,29.4917,17400.0
2012-04-11 12:50:00,32.24,32.27,32.22,32.27,12400.0,29.4826,29.51,29.4643,29.51,12400.0
2012-04-11 12:55:00,32.27,32.29,32.26,32.29,6100.0,29.51,29.5283,29.5009,29.5283,6100.0
2012-04-11 13:00:00,32.29,32.34,32.28,32.34,26200.0,29.5283,29.574,29.5192,29.574,26200.0
2012-04-11 13:05:00,32.33,32.36,32.33,32.35,13000.0,29.5649,29.5923,29.5649,29.5832,13000.0
2012-04-11 13:10:00,32.34,32.35,32.3,32.31,14100.0,29.574,29.5832,29.5375,29.5466,14100.0
2012-04-11 13:15:00,32.32,32.32,32.29,32.32,21600.0,29.5557,29.5557,29.5283,29.5557,21600.0
2012-04-11 13:20:00,32.32,32.34,32.29,32.29,13700.0,29.5557,29.574,29.5283,29.5283,13700.0
2012-04-11 13:25:00,32.29,32.34,32.28,32.33,24100.0,29.5283,29.574,29.5192,29.5649,24100.0
2012-04-11 13:30:00,32.34,32.35,32.29,32.34,27600.0,29.574,29.5832,29.5283,29.574,27600.0
2012-04-11 13:35:00,32.34,32.35,32.31,32.32,42900.0,29.574,29.5832,29.5466,29.5557,42900.0
2012-04-11 13:40:00,32.32,32.33,32.29,32.3,24700.0,29.5557,29.5649,29.5283,29.5375,24700.0
2012-04-11 13:45:00,32.3,32.31,32.3,32.3,1800.0,29.5375,29.5466,29.5375,29.5375,1800.0
2012-04-11 13:50:00,32.31,32.31,32.27,32.27,46400.0,29.5466,29.5466,29.51,29.51,46400.0
2012-04-11 13:55:00,32.27,32.3,32.27,32.28,11500.0,29.51,29.5375,29.51,29.5192,11500.0
2012-04-11 14:00:00,32.28,32.28,32.17,32.19,92500.0,29.5192,29.5192,29.4186,29.4369,92500.0
2012-04-11 14:05:00,32.19,32.2,32.11,32.13,54600.0,29.4369,29.446,29.3637,29.382,54600.0
2012-04-11 14:10:00,32.13,32.13,32.1,32.1,32100.0,29.382,29.382,29.3546,29.3546,32100.0
2012-04-11 14:15:00,32.11,32.11,32.05,32.05,47900.0,29.3637,29.3637,29.3088,29.3088,47900.0
2012-04-11 14:20:00,32.05,32.05,32.0,32.0,74300.0,29.3088,29.3088,29.2631,29.2631,74300.0
2012-04-11 14:25:00,32.01,32.06,31.99,32.05,62000.0,29.2723,29.318,29.254,29.3088,62000.0
2012-04-11 14:30:00,32.06,32.06,31.97,31.98,34600.0,29.318,29.318,29.2357,29.2448,34600.0
2012-04-11 14:35:00,31.98,32.0,31.97,31.97,30800.0,29.2448,29.2631,29.2357,29.2357,30800.0
2012-04-11 14:40:00,31.98,31.98,31.92,31.93,34100.0,29.2448,29.2448,29.19,29.1991,34100.0
2012-04-11 14:45:00,31.93,31.94,31.87,31.89,44400.0,29.1991,29.2082,29.1442,29.1625,44400.0
2012-04-11 14:50:00,31.9,31.91,31.85,31.91,65600.0,29.1717,29.1808,29.1259,29.1808,65600.0
2012-04-11 14:55:00,31.92,31.93,31.9,31.91,113900.0,29.19,29.1991,29.1717,29.1808,113900.0
2012-04-11 15:00:00,31.92,31.98,31.91,31.96,31500.0,29.19,29.2448,29.1808,29.2265,31500.0
2012-04-11 15:05:00,31.97,32.0,31.96,31.97,23200.0,29.2357,29.2631,29.2265,29.2357,23200.0
2012-04-11 15:10:00,31.96,31.99,31.91,31.91,44900.0,29.2265,29.254,29.1808,29.1808,44900.0
2012-04-11 15:15:00,31.9,31.92,31.87,31.88,79200.0,29.1717,29.19,29.1442,29.1534,79200.0
2012-04-11 15:20:00,31.87,31.88,31.81,31.82,50100.0,29.1442,29.1534,29.0894,29.0985,50100.0
2012-04-11 15:25:00,31.82,31.91,31.82,31.83,24500.0,29.0985,29.1808,29.0985,29.1077,24500.0
2012-04-11 15:30:00,31.83,31.91,31.83,31.89,34500.0,29.1077,29.1808,29.1077,29.1625,34500.0
2012-04-11 15:35:00,31.88,31.9,31.87,31.88,43200.0,29.1534,29.1717,29.1442,29.1534,43200.0
2012-04-11 15:40:00,31.89,31.91,31.86,31.86,56200.0,29.1625,29.1808,29.1351,29.1351,56200.0
2012-04-11 15:45:00,31.87,31.9,31.85,31.87,37700.0,29.1442,29.1717,29.1259,29.1442,37700.0
2012-04-11 15:50:00,31.87,31.9,31.85,31.88,65900.0,29.1442,29.1717,29.1259,29.1534,65900.0
2012-04-11 15:55:00,31.89,31.92,31.88,31.9,67200.0,29.1625,29.19,29.1534,29.1717,67200.0
2012-04-12 09:30:00,32.0,32.05,31.81,31.88,31600.0,29.2631,29.3088,29.0894,29.1534,31600.0
2012-04-12 09:35:00,31.97,32.07,31.94,32.04,43700.0,29.2357,29.3271,29.2082,29.2997,43700.0
2012-04-12 09:40:00,32.06,32.24,32.05,32.18,84200.0,29.318,29.4826,29.3088,29.4277,84200.0
2012-04-12 09:45:00,32.18,32.33,32.16,32.22,168400.0,29.4277,29.5649,29.4094,29.4643,168400.0
2012-04-12 09:50:00,32.22,32.24,32.07,32.07,81400.0,29.4643,29.4826,29.3271,29.3271,81400.0
2012-04-12 09:55:00,32.06,32.1,31.96,31.98,40600.0,29.318,29.3546,29.2265,29.2448,40600.0
2012-04-12 10:00:00,31.98,32.03,31.91,32.01,113300.0,29.2448,29.2905,29.1808,29.2723,113300.0
2012-04-12 10:05:00,32.01,32.02,31.93,32.0,35600.0,29.2723,29.2814,29.1991,29.2631,35600.0
2012-04-12 10:10:00,32.0,32.0,31.93,31.99,42700.0,29.2631,29.2631,29.1991,29.254,42700.0
2012-04-12 10:15:00,32.0,32.0,31.93,31.93,47000.0,29.2631,29.2631,29.1991,29.1991,47000.0
2012-04-12 10:20:00,31.94,31.98,31.88,31.9,27400.0,29.2082,29.2448,29.1534,29.1717,27400.0
2012-04-12 10:25:00,31.89,32.0,31.89,31.99,39300.0,29.1625,29.2631,29.1625,29.254,39300.0
2012-04-12 10:30:00,31.99,32.0,31.89,31.99,66200.0,29.254,29.2631,29.1625,29.254,66200.0
2012-04-12 10:35:00,32.0,32.06,31.99,32.03,127900.0,29.2631,29.318,29.254,29.2905,127900.0
2012-04-12 10:40:00,32.02,32.05,31.98,31.98,68900.0,29.2814,29.3088,29.2448,29.2448,68900.0
2012-04-12 10:45:00,31.98,32.01,31.98,32.01,40900.0,29.2448,29.2723,29.2448,29.2723,40900.0
2012-04-12 10:50:00,32.0,32.06,32.0,32.05,119500.0,29.2631,29.318,29.2631,29.3088,119500.0
2012-04-12 10:55:00,32.07,32.11,32.02,32.03,50200.0,29.3271,29.3637,29.2814,29.2905,50200.0
2012-04-12 11:00:00,32.03,32.1,32.02,32.1,50900.0,29.2905,29.3546,29.2814,29.3546,50900.0
2012-04-12 11:05:00,32.11,32.15,32.07,32.07,22900.0,29.3637,29.4003,29.3271,29.3271,22900.0
2012-04-12 11:10:00,32.06,32.07,32.01,32.01,72600.0,29.318,29.3271,29.2723,29.2723,72600.0
2012-04-12 11:15:00,32.02,32.02,31.96,32.0,52600.0,29.2814,29.2814,29.2265,29.2631,52600.0
2012-04-12 11:20:00,31.99,32.01,31.99,32.01,27700.0,29.254,29.2723,29.254,29.2723,27700.0
2012-04-12 11:25:00,32.01,32.01,31.96,31.97,26500.0,29.2723,29.2723,29.2265,29.2357,26500.0
2012-04-12 11:30:00,31.97,31.99,31.95,31.96,17800.0,29.2357,29.254,29.2174,29.2265,17800.0
2012-04-12 11:35:00,31.96,31.96,31.84,31.88,30400.0,29.2265,29.2265,29.1168,29.1534,30400.0
2012-04-12 11:40:00,31.87,31.89,31.86,31.89,8400.0,29.1442,29.1625,29.1351,29.1625,8400.0
2012-04-12 11:45:00,31.89,31.96,31.89,31.96,9700.0,29.1625,29.2265,29.1625,29.2265,9700.0
2012-04-12 11:50:00,31.96,31.96,31.94,31.94,11500.0,29.2265,29.2265,29.2082,29.2082,11500.0
2012-04-12 11:55:00,31.94,31.95,31.92,31.94,22300.0,29.2082,29.2174,29.19,29.2082,22300.0
2012-04-12 12:00:00,31.94,31.96,31.93,31.93,10300.0,29.2082,29.2265,29.1991,29.1991,10300.0
2012-04-12 12:05:00,31.93,31.93,31.88,31.91,38200.0,29.1991,29.1991,29.1534,29.1808,38200.0
2012-04-12 12:10:00,31.92,31.94,31.89,31.94,48500.0,29.19,29.2082,29.1625,29.2082,48500.0
2012-04-12 12:15:00,31.93,31.94,31.85,31.86,141400.0,29.1991,29.2082,29.1259,29.1351,141400.0
2012-04-12 12:20:00,31.87,31.9,31.87,31.89,32100.0,29.1442,29.1717,29.1442,29.1625,32100.0
2012-04-12 12:25:00,31.88,31.94,31.88,31.91,11600.0,29.1534,29.2082,29.1534,29.1808,11600.0
2012-04-12 12:30:00,31.91,31.92,31.87,31.88,42800.0,29.1808,29.19,29.1442,29.1534,42800.0
2012-04-12 12:35:00,31.89,31.92,31.88,31.92,11900.0,29.1625,29.19,29.1534,29.19,11900.0
2012-04-12 12:40:00,31.91,31.93,31.91,31.92,51200.0,29.1808,29.1991,29.1808,29.19,51200.0
2012-04-12 12:45:00,31.91,31.92,31.87,31.9,32300.0,29.1808,29.19,29.1442,29.1717,32300.0
2012-04-12 12:50:00,31.91,31.92,31.9,31.91,9900.0,29.1808,29.19,29.1717,29.1808,9900.0
2012-04-12 12:55:00,31.91,31.94,31.91,31.93,12500.0,29.1808,29.2082,29.1808,29.1991,12500.0
2012-04-12 13:00:00,31.94,31.95,31.94,31.94,6400.0,29.2082,29.2174,29.2082,29.2082,6400.0
2012-04-12 13:05:00,31.95,31.95,31.93,31.93,9000.0,29.2174,29.2174,29.1991,29.1991,9000.0
2012-04-12 13:10:00,31.94,31.97,31.93,31.96,20700.0,29.2082,29.2357,29.1991,29.2265,20700.0
2012-04-12 13:15:00,31.97,31.97,31.9,31.9,17500.0,29.2357,29.2357,29.1717,29.1717,17500.0
2012-04-12 13:20:00,31.89,31.9,31.86,31.87,30400.0,29.1625,29.1717,29.1351,29.1442,30400.0
2012-04-12 13:25:00,31.88,31.95,31.87,31.95,41900.0,29.1534,29.2174,29.1442,29.2174,41900.0
2012-04-12 13:30:00,31.95,31.97,31.95,31.96,7900.0,29.2174,29.2357,29.2174,29.2265,7900.0
2012-04-12 13:35:00,31.97,31.99,31.96,31.99,7100.0,29.2357,29.254,29.2265,29.254,7100.0
2012-04-12 13:40:00,31.98,31.99,31.94,31.96,22200.0,29.2448,29.254,29.2082,29.2265,22200.0
2012-04-12 13:45:00,31.96,31.99,31.95,31.99,20000.0,29.2265,29.254,29.2174,29.254,20000.0
2012-04-12 13:50:00,31.99,31.99,31.95,31.96,19100.0,29.254,29.254,29.2174,29.2265,19100.0
2012-04-12 13:55:00,31.96,31.96,31.89,31.91,21200.0,29.2265,29.2265,29.1625,29.1808,21200.0
2012-04-12 14:00:00,31.9,31.94,31.9,31.94,20800.0,29.1717,29.2082,29.1717,29.2082,20800.0
2012-04-12 14:05:00,31.94,31.94,31.93,31.94,24100.0,29.2082,29.2082,29.1991,29.2082,24100.0
2012-04-12 14:10:00,31.94,31.94,31.91,31.94,17700.0,29.2082,29.2082,29.1808,29.2082,17700.0
2012-04-12 14:15:00,31.94,31.94,31.92,31.92,12000.0,29.2082,29.2082,29.19,29.19,12000.0
2012-04-12 14:20:00,31.93,31.94,31.91,31.94,14200.0,29.1991,29.2082,29.1808,29.2082,14200.0
2012-04-12 14:25:00,31.94,31.94,31.92,31.93,9800.0,29.2082,29.2082,29.19,29.1991,9800.0
2012-04-12 14:30:00,31.93,31.93,31.91,31.91,24900.0,29.1991,29.1991,29.1808,29.1808,24900.0
2012-04-12 14:35:00,31.92,31.95,31.9,31.95,17500.0,29.19,29.2174,29.1717,29.2174,17500.0
2012-04-12 14:40:00,31.96,31.96,31.93,31.95,28900.0,29.2265,29.2265,29.1991,29.2174,28900.0
2012-04-12 14:45:00,31.95,31.96,31.9,31.96,34100.0,29.2174,29.2265,29.1717,29.2265,34100.0
2012-04-12 14:50:00,31.96,31.98,31.95,31.98,52600.0,29.2265,29.2448,29.2174,29.2448,52600.0
2012-04-12 14:55:00,31.98,32.04,31.98,32.0,51300.0,29.2448,29.2997,29.2448,29.2631,51300.0
2012-04-12 15:00:00,32.01,32.04,31.99,32.04,34100.0,29.2723,29.2997,29.254,29.2997,34100.0
2012-04-12 15:05:00,32.04,32.06,32.03,32.06,20900.0,29.2997,29.318,29.2905,29.318,20900.0
2012-04-12 15:10:00,32.06,32.08,32.05,32.08,14700.0,29.318,29.3363,29.3088,29.3363,14700.0
2012-04-12 15:15:00,32.08,32.13,32.08,32.12,16200.0,29.3363,29.382,29.3363,29.3729,16200.0
2012-04-12 15:20:00,32.13,32.13,32.08,32.1,115400.0,29.382,29.382,29.3363,29.3546,115400.0
2012-04-12 15:25:00,32.1,32.1,32.06,32.09,40900.0,29.3546,29.3546,29.318,29.3454,40900.0
2012-04-12 15:30:00,32.09,32.1,32.07,32.08,20400.0,29.3454,29.3546,29.3271,29.3363,20400.0
2012-04-12 15:35:00,32.08,32.11,32.06,32.11,79400.0,29.3363,29.3637,29.318,29.3637,79400.0
2012-04-12 15:40:00,32.1,32.1,32.03,32.05,57700.0,29.3546,29.3546,29.2905,29.3088,57700.0
2012-04-12 15:45:00,32.05,32.05,31.99,31.99,56200.0,29.3088,29.3088,29.254,29.254,56200.0
2012-04-12 15:50:00,32.0,32.06,32.0,32.05,143100.0,29.2631,29.318,29.2631,29.3088,143100.0
2012-04-12 15:55:00,32.05,32.05,31.99,32.01,142900.0,29.3088,29.3088,29.254,29.2723,142900.0
2012-04-13 09:30:00,32.02,32.07,31.89,31.96,20300.0,29.2814,29.3271,29.1625,29.2265,20300.0
2012-04-13 09:35:00,31.97,31.97,31.76,31.8,17700.0,29.2357,29.2357,29.0436,29.0802,17700.0
2012-04-13 09:40:00,31.81,32.07,31.81,32.07,29300.0,29.0894,29.3271,29.0894,29.3271,29300.0
2012-04-13 09:45:00,32.06,32.16,32.04,32.14,25800.0,29.318,29.4094,29.2997,29.3911,25800.0
2012-04-13 09:50:00,32.12,32.21,32.11,32.16,19100.0,29.3729,29.4552,29.3637,29.4094,19100.0
2012-04-13 09:55:00,32.16,32.19,32.1,32.11,18700.0,29.4094,29.4369,29.3546,29.3637,18700.0
2012-04-13 10:00:00,32.09,32.14,32.06,32.14,37800.0,29.3454,29.3911,29.318,29.3911,37800.0
2012-04-13 10:05:00,32.14,32.16,32.11,32.15,15600.0,29.3911,29.4094,29.3637,29.4003,15600.0
2012-04-13 10:10:00,32.14,32.2,32.13,32.18,14700.0,29.3911,29.446,29.382,29.4277,14700.0
2012-04-13 10:15:00,32.18,32.21,32.08,32.08,24000.0,29.4277,29.4552,29.3363,29.3363,24000.0
2012-04-13 10:20:00,32.09,32.18,32.08,32.09,33500.0,29.3454,29.4277,29.3363,29.3454,33500.0
2012-04-13 10:25:00,32.09,32.1,32.03,32.07,52900.0,29.3454,29.3546,29.2905,29.3271,52900.0
2012-04-13 10:30:00,32.06,32.08,32.0,32.08,48200.0,29.318,29.3363,29.2631,29.3363,48200.0
2012-04-13 10:35:00,32.08,32.11,31.96,32.08,68000.0,29.3363,29.3637,29.2265,29.3363,68000.0
2012-04-13 10:40:00,32.07,32.09,32.03,32.08,102900.0,29.3271,29.3454,29.2905,29.3363,102900.0
2012-04-13 10:45:00,32.08,32.11,32.02,32.03,61800.0,29.3363,29.3637,29.2814,29.2905,61800.0
2012-04-13 10:50:00,32.04,32.09,32.01,32.07,44800.0,29.2997,29.3454,29.2723,29.3271,44800.0
2012-04-13 10:55:00,32.06,32.07,32.01,32.04,74400.0,29.318,29.3271,29.2723,29.2997,74400.0
2012-04-13 11:00:00,32.04,32.08,32.04,32.05,51500.0,29.2997,29.3363,29.2997,29.3088,51500.0
2012-04-13 11:05:00,32.06,32.08,32.04,32.04,47100.0,29.318,29.3363,29.2997,29.2997,47100.0
2012-04-13 11:10:00,32.04,32.09,32.03,32.07,67800.0,29.2997,29.3454,29.2905,29.3271,67800.0
2012-04-13 11:15:00,32.08,32.12,32.04,32.11,56300.0,29.3363,29.3729,29.2997,29.3637,56300.0
2012-04-13 11:20:00,32.11,32.13,32.09,32.12,31200.0,29.3637,29.382,29.3454,29.3729,31200.0
2012-04-13 11:25:00,32.11,32.14,32.1,32.11,39700.0,29.3637,29.3911,29.3546,29.3637,39700.0
2012-04-13 11:30:00,32.11,32.15,32.1,32.13,40400.0,29.3637,29.4003,29.3546,29.382,40400.0
2012-04-13 11:35:00,32.13,32.19,32.12,32.16,30600.0,29.382,29.4369,29.3729,29.4094,30600.0
2012-04-13 11:40:00,32.16,32.2,32.15,32.2,35700.0,29.4094,29.446,29.4003,29.446,35700.0
2012-04-13 11:45:00,32.2,32.27,32.18,32.26,39200.0,29.446,29.51,29.4277,29.5009,39200.0
2012-04-13 11:50:00,32.25,32.25,32.2,32.23,19300.0,29.4917,29.4917,29.446,29.4734,19300.0
2012-04-13 11:55:00,32.22,32.23,32.19,32.2,14000.0,29.4643,29.4734,29.4369,29.446,14000.0
2012-04-13 12:00:00,32.19,32.21,32.13,32.14,27900.0,29.4369,29.4552,29.382,29.3911,27900.0
2012-04-13 12:05:00,32.14,32.17,32.13,32.16,40100.0,29.3911,29.4186,29.382,29.4094,40100.0
2012-04-13 12:10:00,32.15,32.15,32.11,32.11,38700.0,29.4003,29.4003,29.3637,29.3637,38700.0
2012-04-13 12:15:00,32.12,32.15,32.1,32.1,13600.0,29.3729,29.4003,29.3546,29.3546,13600.0
2012-04-13 12:20:00,32.1,32.11,32.08,32.08,10900.0,29.3546,29.3637,29.3363,29.3363,10900.0
2012-04-13 12:25:00,32.08,32.1,32.05,32.06,30400.0,29.3363,29.3546,29.3088,29.318,30400.0
2012-04-13 12:30:00,32.07,32.1,32.06,32.1,15000.0,29.3271,29.3546,29.318,29.3546,15000.0
2012-04-13 12:35:00,32.09,32.1,32.07,32.07,8200.0,29.3454,29.3546,29.3271,29.3271,8200.0
2012-04-13 12:40:00,32.08,32.09,32.05,32.07,12600.0,29.3363,29.3454,29.3088,29.3271,12600.0
2012-04-13 12:45:00,32.07,32.07,32.03,32.05,34800.0,29.3271,29.3271,29.2905,29.3088,34800.0
2012-04-13 12:50:00,32.05,32.06,32.02,32.03,17700.0,29.3088,29.318,29.2814,29.2905,17700.0
2012-04-13 12:55:00,32.02,32.05,32.01,32.03,18600.0,29.2814,29.3088,29.2723,29.2905,18600.0
2012-04-13 13:00:00,32.02,32.04,32.0,32.0,28400.0,29.2814,29.2997,29.2631,29.2631,28400.0
2012-04-13 13:05:00,32.01,32.04,31.98,32.02,24600.0,29.2723,29.2997,29.2448,29.2814,24600.0
2012-04-13 13:10:00,32.02,32.08,32.02,32.08,20400.0,29.2814,29.3363,29.2814,29.3363,20400.0
2012-04-13 13:15:00,32.07,32.08,32.01,32.01,10600.0,29.3271,29.3363,29.2723,29.2723,10600.0
2012-04-13 13:20:00,32.01,32.02,31.98,32.01,18900.0,29.2723,29.2814,29.2448,29.2723,18900.0
2012-04-13 13:25:00,32.01,32.02,31.96,32.02,20900.0,29.2723,29.2814,29.2265,29.2814,20900.0
2012-04-13 13:30:00,32.02,32.03,32.02,32.03,3600.0,29.2814,29.2905,29.2814,29.2905,3600.0
2012-04-13 13:35:00,32.03,32.07,32.01,32.06,31000.0,29.2905,29.3271,29.2723,29.318,31000.0
2012-04-13 13:40:00,32.06,32.12,32.05,32.12,14900.0,29.318,29.3729,29.3088,29.3729,14900.0
2012-04-13 13:45:00,32.12,32.12,32.06,32.08,27000.0,29.3729,29.3729,29.318,29.3363,27000.0
2012-04-13 13:50:00,32.08,32.11,32.04,32.04,10600.0,29.3363,29.3637,29.2997,29.2997,10600.0
2012-04-13 13:55:00,32.04,32.04,32.01,32.01,9200.0,29.2997,29.2997,29.2723,29.2723,9200.0
2012-04-13 14:00:00,32.01,32.04,31.94,31.95,38900.0,29.2723,29.2997,29.2082,29.2174,38900.0
2012-04-13 14:05:00,31.95,32.01,31.95,32.0,14700.0,29.2174,29.2723,29.2174,29.2631,14700.0
2012-04-13 14:10:00,32.0,32.0,31.96,31.97,8400.0,29.2631,29.2631,29.2265,29.2357,8400.0
2012-04-13 14:15:00,31.96,31.99,31.95,31.96,19200.0,29.2265,29.254,29.2174,29.2265,19200.0
2012-04-13 14:20:00,31.96,31.96,31.92,31.96,27500.0,29.2265,29.2265,29.19,29.2265,27500.0
2012-04-13 14:25:00,31.96,31.97,31.88,31.93,22100.0,29.2265,29.2357,29.1534,29.1991,22100.0
2012-04-13 14:30:00,31.93,31.94,31.9,31.91,7400.0,29.1991,29.2082,29.1717,29.1808,7400.0
2012-04-13 14:35:00,31.91,31.91,31.87,31.88,11600.0,29.1808,29.1808,29.1442,29.1534,11600.0
2012-04-13 14:40:00,31.88,31.92,31.86,31.86,15100.0,29.1534,29.19,29.1351,29.1351,15100.0
2012-04-13 14:45:00,31.86,31.88,31.86,31.88,11500.0,29.1351,29.1534,29.1351,29.1534,11500.0
2012-04-13 14:50:00,31.89,31.9,31.86,31.87,13600.0,29.1625,29.1717,29.1351,29.1442,13600.0
2012-04-13 14:55:00,31.87,31.89,31.85,31.87,17800.0,29.1442,29.1625,29.1259,29.1442,17800.0
2012-04-13 15:00:00,31.87,31.89,31.86,31.88,18300.0,29.1442,29.1625,29.1351,29.1534,18300.0
2012-04-13 15:05:00,31.89,31.95,31.86,31.92,37600.0,29.1625,29.2174,29.1351,29.19,37600.0
2012-04-13 15:10:00,31.93,31.94,31.91,31.93,27500.0,29.1991,29.2082,29.1808,29.1991,27500.0
2012-04-13 15:15:00,31.93,31.94,31.92,31.92,32300.0,29.1991,29.2082,29.19,29.19,32300.0
2012-04-13 15:20:00,31.92,31.92,31.91,31.92,10200.0,29.19,29.19,29.1808,29.19,10200.0
2012-04-13 15:25:00,31.92,31.92,31.88,31.88,32300.0,29.19,29.19,29.1534,29.1534,32300.0
2012-04-13 15:30:00,31.88,31.94,31.88,31.9,35400.0,29.1534,29.2082,29.1534,29.1717,35400.0
2012-04-13 15:35:00,31.9,31.9,31.86,31.87,39100.0,29.1717,29.1717,29.1351,29.1442,39100.0
2012-04-13 15:40:00,31.87,31.88,31.83,31.85,47100.0,29.1442,29.1534,29.1077,29.1259,47100.0
2012-04-13 15:45:00,31.85,31.85,31.8,31.81,51900.0,29.1259,29.1259,29.0802,29.0894,51900.0
2012-04-13 15:50:00,31.81,31.86,31.8,31.84,59800.0,29.0894,29.1351,29.0802,29.1168,59800.0
2012-04-13 15:55:00,31.85,31.87,31.79,31.81,67500.0,29.1259,29.1442,29.0711,29.0894,67500.0
2012-04-16 09:30:00,31.95,31.95,31.75,31.8,21500.0,29.2174,29.2174,29.0345,29.0802,21500.0
2012-04-16 09:35:00,31.79,31.79,31.65,31.7,24400.0,29.0711,29.0711,28.943,28.9888,24400.0
2012-04-16 09:40:00,31.71,31.75,31.66,31.66,32400.0,28.9979,29.0345,28.9522,28.9522,32400.0
2012-04-16 09:45:00,31.66,31.71,31.61,31.63,53200.0,28.9522,28.9979,28.9065,28.9248,53200.0
2012-04-16 09:50:00,31.62,31.62,31.32,31.38,50400.0,28.9156,28.9156,28.6413,28.6961,50400.0
2012-04-16 09:55:00,31.4,31.4,31.2,31.2,42100.0,28.7144,28.7144,28.5315,28.5315,42100.0
2012-04-16 10:00:00,31.2,31.41,31.2,31.39,75600.0,28.5315,28.7236,28.5315,28.7053,75600.0
2012-04-16 10:05:00,31.41,31.5,31.35,31.48,55600.0,28.7236,28.8059,28.6687,28.7876,55600.0
2012-04-16 10:10:00,31.48,31.51,31.27,31.31,72700.0,28.7876,28.815,28.5955,28.6321,72700.0
2012-04-16 10:15:00,31.32,31.35,31.17,31.2,87700.0,28.6413,28.6687,28.5041,28.5315,87700.0
2012-04-16 10:20:00,31.19,31.25,31.18,31.22,51100.0,28.5224,28.5773,28.5132,28.5498,51100.0
2012-04-16 10:25:00,31.22,31.25,31.18,31.21,32200.0,28.5498,28.5773,28.5132,28.5407,32200.0
2012-04-16 10:30:00,31.21,31.27,31.17,31.24,35200.0,28.5407,28.5955,28.5041,28.5681,35200.0
2012-04-16 10:35:00,31.23,31.25,31.18,31.19,24200.0,28.559,28.5773,28.5132,28.5224,24200.0
2012-04-16 10:40:00,31.18,31.22,31.17,31.19,27700.0,28.5132,28.5498,28.5041,28.5224,27700.0
2012-04-16 10:45:00,31.18,31.18,31.13,31.15,69400.0,28.5132,28.5132,28.4675,28.4858,69400.0
2012-04-16 10:50:00,31.14,31.15,31.12,31.12,25600.0,28.4767,28.4858,28.4584,28.4584,25600.0
2012-04-16 10:55:00,31.12,31.13,31.06,31.09,43400.0,28.4584,28.4675,28.4035,28.4309,43400.0
2012-04-16 11:00:00,31.1,31.19,31.1,31.14,22300.0,28.4401,28.5224,28.4401,28.4767,22300.0
2012-04-16 11:05:00,31.12,31.14,31.09,31.14,23700.0,28.4584,28.4767,28.4309,28.4767,23700.0
2012-04-16 11:10:00,31.16,31.2,31.13,31.18,14800.0,28.495,28.5315,28.4675,28.5132,14800.0
2012-04-16 11:15:00,31.19,31.19,31.11,31.13,14700.0,28.5224,28.5224,28.4492,28.4675,14700.0
2012-04-16 11:20:00,31.13,31.15,31.09,31.09,22500.0,28.4675,28.4858,28.4309,28.4309,22500.0
2012-04-16 11:25:00,31.08,31.12,31.03,31.08,17600.0,28.4218,28.4584,28.3761,28.4218,17600.0
2012-04-16 11:30:00,31.08,31.08,30.98,31.01,31100.0,28.4218,28.4218,28.3304,28.3578,31100.0
2012-04-16 11:35:00,31.02,31.08,30.97,31.08,20800.0,28.3669,28.4218,28.3212,28.4218,20800.0
2012-04-16 11:40:00,31.08,31.14,31.05,31.06,20200.0,28.4218,28.4767,28.3944,28.4035,20200.0
2012-04-16 11:45:00,31.06,31.11,31.05,31.05,13900.0,28.4035,28.4492,28.3944,28.3944,13900.0
2012-04-16 11:50:00,31.05,31.11,31.04,31.06,18400.0,28.3944,28.4492,28.3852,28.4035,18400.0
2012-04-16 11:55:00,31.07,31.08,31.05,31.05,15500.0,28.4127,28.4218,28.3944,28.3944,15500.0
2012-04-16 12:00:00,31.05,31.13,31.05,31.13,20500.0,28.3944,28.4675,28.3944,28.4675,20500.0
2012-04-16 12:05:00,31.13,31.13,31.05,31.05,8500.0,28.4675,28.4675,28.3944,28.3944,8500.0
2012-04-16 12:10:00,31.05,31.08,31.05,31.06,5600.0,28.3944,28.4218,28.3944,28.4035,5600.0
2012-04-16 12:15:00,31.06,31.1,31.05,31.06,12000.0,28.4035,28.4401,28.3944,28.4035,12000.0
2012-04-16 12:20:00,31.06,31.07,31.04,31.06,32100.0,28.4035,28.4127,28.3852,28.4035,32100.0
2012-04-16 12:25:00,31.06,31.1,31.06,31.07,16500.0,28.4035,28.4401,28.4035,28.4127,16500.0
2012-04-16 12:30:00,31.07,31.1,31.05,31.05,12600.0,28.4127,28.4401,28.3944,28.3944,12600.0
2012-04-16 12:35:00,31.05,31.09,31.05,31.09,40800.0,28.3944,28.4309,28.3944,28.4309,40800.0
2012-04-16 12:40:00,31.09,31.13,31.09,31.12,28200.0,28.4309,28.4675,28.4309,28.4584,28200.0
2012-04-16 12:45:00,31.12,31.15,31.1,31.14,15900.0,28.4584,28.4858,28.4401,28.4767,15900.0
2012-04-16 12:50:00,31.13,31.14,31.05,31.06,20300.0,28.4675,28.4767,28.3944,28.4035,20300.0
2012-04-16 12:55:00,31.06,31.21,31.06,31.21,71600.0,28.4035,28.5407,28.4035,28.5407,71600.0
2012-04-16 13:00:00,31.2,31.21,31.15,31.15,16900.0,28.5315,28.5407,28.4858,28.4858,16900.0
2012-04-16 13:05:00,31.15,31.19,31.13,31.17,34300.0,28.4858,28.5224,28.4675,28.5041,34300.0
2012-04-16 13:10:00,31.17,31.17,31.14,31.14,33900.0,28.5041,28.5041,28.4767,28.4767,33900.0
2012-04-16 13:15:00,31.14,31.2,31.14,31.18,18500.0,28.4767,28.5315,28.4767,28.5132,18500.0
2012-04-16 13:20:00,31.17,31.18,31.15,31.16,11700.0,28.5041,28.5132,28.4858,28.495,11700.0
2012-04-16 13:25:00,31.16,31.2,31.12,31.19,21700.0,28.495,28.5315,28.4584,28.5224,21700.0
2012-04-16 13:30:00,31.19,31.23,31.16,31.22,19500.0,28.5224,28.559,28.495,28.5498,19500.0
2012-04-16 13:35:00,31.23,31.28,31.23,31.26,36200.0,28.559,28.6047,28.559,28.5864,36200.0
2012-04-16 13:40:00,31.26,31.31,31.23,31.28,27100.0,28.5864,28.6321,28.559,28.6047,27100.0
2012-04-16 13:45:00,31.3,31.34,31.26,31.26,38200.0,28.623,28.6596,28.5864,28.5864,38200.0
2012-04-16 13:50:00,31.26,31.29,31.22,31.28,31700.0,28.5864,28.6138,28.5498,28.6047,31700.0
2012-04-16 13:55:00,31.29,31.33,31.26,31.26,28700.0,28.6138,28.6504,28.5864,28.5864,28700.0
2012-04-16 14:00:00,31.26,31.29,31.25,31.28,15300.0,28.5864,28.6138,28.5773,28.6047,15300.0
2012-04-16 14:05:00,31.29,31.29,31.22,31.23,11100.0,28.6138,28.6138,28.5498,28.559,11100.0
2012-04-16 14:10:00,31.24,31.31,31.23,31.31,11100.0,28.5681,28.6321,28.559,28.6321,11100.0
2012-04-16 14:15:00,31.31,31.33,31.3,31.33,7800.0,28.6321,28.6504,28.623,28.6504,7800.0
2012-04-16 14:20:00,31.32,31.34,31.29,31.29,11500.0,28.6413,28.6596,28.6138,28.6138,11500.0
2012-04-16 14:25:00,31.28,31.31,31.27,31.3,14500.0,28.6047,28.6321,28.5955,28.623,14500.0
2012-04-16 14:30:00,31.3,31.36,31.29,31.35,19400.0,28.623,28.6779,28.6138,28.6687,19400.0
2012-04-16 14:35:00,31.35,31.37,31.3,31.31,14100.0,28.6687,28.687,28.623,28.6321,14100.0
2012-04-16 14:40:00,31.31,31.33,31.29,31.3,29300.0,28.6321,28.6504,28.6138,28.623,29300.0
2012-04-16 14:45:00,31.3,31.31,31.28,31.31,12400.0,28.623,28.6321,28.6047,28.6321,12400.0
2012-04-16 14:50:00,31.32,31.37,31.3,31.3,17200.0,28.6413,28.687,28.623,28.623,17200.0
2012-04-16 14:55:00,31.28,31.28,31.24,31.24,32300.0,28.6047,28.6047,28.5681,28.5681,32300.0
2012-04-16 15:00:00,31.25,31.26,31.19,31.19,22400.0,28.5773,28.5864,28.5224,28.5224,22400.0
2012-04-16 15:05:00,31.19,31.19,31.14,31.15,52600.0,28.5224,28.5224,28.4767,28.4858,52600.0
2012-04-16 15:10:00,31.16,31.21,31.14,31.2,29700.0,28.495,28.5407,28.4767,28.5315,29700.0
2012-04-16 15:15:00,31.19,31.2,31.17,31.18,17600.0,28.5224,28.5315,28.5041,28.5132,17600.0
2012-04-16 15:20:00,31.18,31.2,31.12,31.15,32900.0,28.5132,28.5315,28.4584,28.4858,32900.0
2012-04-16 15:25:00,31.15,31.16,31.1,31.13,24300.0,28.4858,28.495,28.4401,28.4675,24300.0
2012-04-16 15:30:00,31.13,31.19,31.12,31.17,25000.0,28.4675,28.5224,28.4584,28.5041,25000.0
2012-04-16 15:35:00,31.16,31.2,31.14,31.18,39900.0,28.495,28.5315,28.4767,28.5132,39900.0
2012-04-16 15:40:00,31.17,31.19,31.13,31.14,60100.0,28.5041,28.5224,28.4675,28.4767,60100.0
2012-04-16 15:45:00,31.14,31.17,31.09,31.13,98600.0,28.4767,28.5041,28.4309,28.4675,98600.0
2012-04-16 15:50:00,31.14,31.21,31.14,31.19,138300.0,28.4767,28.5407,28.4767,28.5224,138300.0
2012-04-16 15:55:00,31.18,31.24,31.18,31.21,149200.0,28.5132,28.5681,28.5132,28.5407,149200.0
2012-04-17 09:30:00,31.19,31.34,31.13,31.29,27800.0,28.5224,28.6596,28.4675,28.6138,27800.0
2012-04-17 09:35:00,31.26,31.42,31.26,31.37,20900.0,28.5864,28.7327,28.5864,28.687,20900.0
2012-04-17 09:40:00,31.38,31.47,31.35,31.44,34700.0,28.6961,28.7784,28.6687,28.751,34700.0
2012-04-17 09:45:00,31.43,31.52,31.41,31.49,32500.0,28.7419,28.8242,28.7236,28.7967,32500.0
2012-04-17 09:50:00,31.48,31.54,31.43,31.52,36700.0,28.7876,28.8425,28.7419,28.8242,36700.0
2012-04-17 09:55:00,31.52,31.6,31.52,31.58,95000.0,28.8242,28.8973,28.8242,28.879,95000.0
2012-04-17 10:00:00,31.58,31.59,31.44,31.45,47700.0,28.879,28.8882,28.751,28.7602,47700.0
2012-04-17 10:05:00,31.46,31.52,31.45,31.45,32600.0,28.7693,28.8242,28.7602,28.7602,32600.0
2012-04-17 10:10:00,31.45,31.45,31.37,31.37,25600.0,28.7602,28.7602,28.687,28.687,25600.0
2012-04-17 10:15:00,31.37,31.43,31.36,31.43,29700.0,28.687,28.7419,28.6779,28.7419,29700.0
2012-04-17 10:20:00,31.42,31.45,31.38,31.38,17400.0,28.7327,28.7602,28.6961,28.6961,17400.0
2012-04-17 10:25:00,31.39,31.41,31.33,31.34,34400.0,28.7053,28.7236,28.6504,28.6596,34400.0
2012-04-17 10:30:00,31.34,31.37,31.3,31.3,31300.0,28.6596,28.687,28.623,28.623,31300.0
2012-04-17 10:35:00,31.3,31.31,31.28,31.3,15300.0,28.623,28.6321,28.6047,28.623,15300.0
2012-04-17 10:40:00,31.3,31.35,31.29,31.33,37100.0,28.623,28.6687,28.6138,28.6504,37100.0
2012-04-17 10:45:00,31.34,31.37,31.33,31.33,27100.0,28.6596,28.687,28.6504,28.6504,27100.0
2012-04-17 10:50:00,31.34,31.36,31.31,31.36,24400.0,28.6596,28.6779,28.6321,28.6779,24400.0
2012-04-17 10:55:00,31.35,31.36,31.3,31.32,15500.0,28.6687,28.6779,28.623,28.6413,15500.0
2012-04-17 11:00:00,31.32,31.36,31.3,31.36,84900.0,28.6413,28.6779,28.623,28.6779,84900.0
2012-04-17 11:05:00,31.35,31.36,31.31,31.32,22200.0,28.6687,28.6779,28.6321,28.6413,22200.0
2012-04-17 11:10:00,31.32,31.33,31.26,31.31,34300.0,28.6413,28.6504,28.5864,28.6321,34300.0
2012-04-17 11:15:00,31.31,31.32,31.27,31.28,19200.0,28.6321,28.6413,28.5955,28.6047,19200.0
2012-04-17 11:20:00,31.29,31.3,31.26,31.27,12400.0,28.6138,28.623,28.5864,28.5955,12400.0
2012-04-17 11:25:00,31.27,31.27,31.2,31.21,24300.0,28.5955,28.5955,28.5315,28.5407,24300.0
2012-04-17 11:30:00,31.21,31.21,31.2,31.2,24600.0,28.5407,28.5407,28.5315,28.5315,24600.0
2012-04-17 11:35:00,31.2,31.21,31.16,31.17,20500.0,28.5315,28.5407,28.495,28.5041,20500.0
2012-04-17 11:40:00,31.17,31.18,31.14,31.17,53600.0,28.5041,28.5132,28.4767,28.5041,53600.0
2012-04-17 11:45:00,31.17,31.26,31.17,31.26,14100.0,28.5041,28.5864,28.5041,28.5864,14100.0
2012-04-17 11:50:00,31.25,31.28,31.25,31.27,6800.0,28.5773,28.6047,28.5773,28.5955,6800.0
2012-04-17 11:55:00,31.26,31.27,31.22,31.22,17300.0,28.5864,28.5955,28.5498,28.5498,17300.0
2012-04-17 12:00:00,31.22,31.31,31.22,31.3,21400.0,28.5498,28.6321,28.5498,28.623,21400.0
2012-04-17 12:05:00,31.3,31.32,31.29,31.31,8400.0,28.623,28.6413,28.6138,28.6321,8400.0
2012-04-17 12:10:00,31.31,31.31,31.26,31.29,33300.0,28.6321,28.6321,28.5864,28.6138,33300.0
2012-04-17 12:15:00,31.3,31.31,31.27,31.31,22800.0,28.623,28.6321,28.5955,28.6321,22800.0
2012-04-17 12:20:00,31.3,31.32,31.28,31.29,28900.0,28.623,28.6413,28.6047,28.6138,28900.0
2012-04-17 12:25:00,31.29,31.33,31.27,31.33,40000.0,28.6138,28.6504,28.5955,28.6504,40000.0
2012-04-17 12:30:00,31.33,31.37,31.31,31.37,70600.0,28.6504,28.687,28.6321,28.687,70600.0
2012-04-17 12:35:00,31.37,31.5,31.37,31.5,24900.0,28.687,28.8059,28.687,28.8059,24900.0
2012-04-17 12:40:00,31.5,31.51,31.48,31.49,24200.0,28.8059,28.815,28.7876,28.7967,24200.0
2012-04-17 12:45:00,31.48,31.49,31.46,31.46,19200.0,28.7876,28.7967,28.7693,28.7693,19200.0
2012-04-17 12:50:00,31.46,31.49,31.43,31.43,23700.0,28.7693,28.7967,28.7419,28.7419,23700.0
2012-04-17 12:55:00,31.44,31.46,31.44,31.46,4400.0,28.751,28.7693,28.751,28.7693,4400.0
2012-04-17 13:00:00,31.46,31.46,31.43,31.45,10000.0,28.7693,28.7693,28.7419,28.7602,10000.0
2012-04-17 13:05:00,31.45,31.45,31.41,31.44,9800.0,28.7602,28.7602,28.7236,28.751,9800.0
2012-04-17 13:10:00,31.43,31.45,31.39,31.4,36700.0,28.7419,28.7602,28.7053,28.7144,36700.0
2012-04-17 13:15:00,31.41,31.43,31.4,31.43,30300.0,28.7236,28.7419,28.7144,28.7419,30300.0
2012-04-17 13:20:00,31.43,31.45,31.42,31.44,16100.0,28.7419,28.7602,28.7327,28.751,16100.0
2012-04-17 13:25:00,31.45,31.47,31.44,31.47,29100.0,28.7602,28.7784,28.751,28.7784,29100.0
2012-04-17 13:30:00,31.47,31.5,31.47,31.49,22100.0,28.7784,28.8059,28.7784,28.7967,22100.0
2012-04-17 13:35:00,31.48,31.49,31.48,31.48,12300.0,28.7876,28.7967,28.7876,28.7876,12300.0
2012-04-17 13:40:00,31.48,31.49,31.45,31.48,10300.0,28.7876,28.7967,28.7602,28.7876,10300.0
2012-04-17 13:45:00,31.48,31.5,31.48,31.49,7600.0,28.7876,28.8059,28.7876,28.7967,7600.0
2012-04-17 13:50:00,31.5,31.5,31.48,31.5,11700.0,28.8059,28.8059,28.7876,28.8059,11700.0
2012-04-17 13:55:00,31.49,31.51,31.48,31.5,31200.0,28.7967,28.815,28.7876,28.8059,31200.0
2012-04-17 14:00:00,31.5,31.52,31.5,31.5,26700.0,28.8059,28.8242,28.8059,28.8059,26700.0
2012-04-17 14:05:00,31.5,31.51,31.49,31.51,30200.0,28.8059,28.815,28.7967,28.815,30200.0
2012-04-17 14:10:00,31.51,31.51,31.5,31.51,12200.0,28.815,28.815,28.8059,28.815,12200.0
2012-04-17 14:15:00,31.5,31.51,31.49,31.49,27000.0,28.8059,28.815,28.7967,28.7967,27000.0
2012-04-17 14:20:00,31.5,31.51,31.49,31.49,13600.0,28.8059,28.815,28.7967,28.7967,13600.0
2012-04-17 14:25:00,31.48,31.49,31.46,31.48,18600.0,28.7876,28.7967,28.7693,28.7876,18600.0
2012-04-17 14:30:00,31.48,31.49,31.47,31.48,48400.0,28.7876,28.7967,28.7784,28.7876,48400.0
2012-04-17 14:35:00,31.48,31.5,31.45,31.47,74900.0,28.7876,28.8059,28.7602,28.7784,74900.0
2012-04-17 14:40:00,31.47,31.47,31.41,31.44,14300.0,28.7784,28.7784,28.7236,28.751,14300.0
2012-04-17 14:45:00,31.45,31.48,31.44,31.44,8900.0,28.7602,28.7876,28.751,28.751,8900.0
2012-04-17 14:50:00,31.43,31.46,31.43,31.45,13200.0,28.7419,28.7693,28.7419,28.7602,13200.0
2012-04-17 14:55:00,31.45,31.47,31.43,31.46,11300.0,28.7602,28.7784,28.7419,28.7693,11300.0
2012-04-17 15:00:00,31.47,31.48,31.44,31.47,11500.0,28.7784,28.7876,28.751,28.7784,11500.0
2012-04-17 15:05:00,31.48,31.49,31.43,31.43,48500.0,28.7876,28.7967,28.7419,28.7419,48500.0
2012-04-17 15:10:00,31.43,31.44,31.36,31.37,26300.0,28.7419,28.751,28.6779,28.687,26300.0
2012-04-17 15:15:00,31.37,31.37,31.31,31.33,109600.0,28.687,28.687,28.6321,28.6504,109600.0
2012-04-17 15:20:00,31.34,31.35,31.29,31.33,60700.0,28.6596,28.6687,28.6138,28.6504,60700.0
2012-04-17 15:25:00,31.33,31.35,31.32,31.35,50100.0,28.6504,28.6687,28.6413,28.6687,50100.0
2012-04-17 15:30:00,31.35,31.35,31.3,31.3,93600.0,28.6687,28.6687,28.623,28.623,93600.0
2012-04-17 15:35:00,31.3,31.31,31.27,31.28,41400.0,28.623,28.6321,28.5955,28.6047,41400.0
2012-04-17 15:40:00,31.29,31.31,31.28,31.3,27300.0,28.6138,28.6321,28.6047,28.623,27300.0
2012-04-17 15:45:00,31.3,31.31,31.29,31.3,55100.0,28.623,28.6321,28.6138,28.623,55100.0
2012-04-17 15:50:00,31.3,31.3,31.23,31.24,184200.0,28.623,28.623,28.559,28.5681,184200.0
2012-04-17 15:55:00,31.24,31.24,31.18,31.18,149800.0,28.5681,28.5681,28.5132,28.5132,149800.0
2012-04-18 09:30:00,31.2,31.38,31.1,31.36,39400.0,28.5315,28.6961,28.4401,28.6779,39400.0
2012-04-18 09:35:00,31.35,31.43,31.27,31.38,52400.0,28.6687,28.7419,28.5955,28.6961,52400.0
2012-04-18 09:40:00,31.38,31.49,31.36,31.47,77700.0,28.6961,28.7967,28.6779,28.7784,77700.0
2012-04-18 09:45:00,31.48,31.57,31.45,31.53,121300.0,28.7876,28.8699,28.7602,28.8333,121300.0
2012-04-18 09:50:00,31.53,31.58,31.46,31.58,106400.0,28.8333,28.879,28.7693,28.879,106400.0
2012-04-18 09:55:00,31.58,31.58,31.48,31.5,28400.0,28.879,28.879,28.7876,28.8059,28400.0
2012-04-18 10:00:00,31.49,31.49,31.36,31.39,42400.0,28.7967,28.7967,28.6779,28.7053,42400.0
2012-04-18 10:05:00,31.39,31.44,31.35,31.37,49100.0,28.7053,28.751,28.6687,28.687,49100.0
2012-04-18 10:10:00,31.38,31.4,31.29,31.39,47800.0,28.6961,28.7144,28.6138,28.7053,47800.0
2012-04-18 10:15:00,31.4,31.44,31.33,31.35,116600.0,28.7144,28.751,28.6504,28.6687,116600.0
2012-04-18 10:20:00,31.37,31.41,31.33,31.4,63500.0,28.687,28.7236,28.6504,28.7144,63500.0
2012-04-18 10:25:00,31.39,31.43,31.36,31.37,34600.0,28.7053,28.7419,28.6779,28.687,34600.0
2012-04-18 10:30:00,31.37,31.37,31.28,31.28,15900.0,28.687,28.687,28.6047,28.6047,15900.0
2012-04-18 10:35:00,31.28,31.37,31.28,31.28,29600.0,28.6047,28.687,28.6047,28.6047,29600.0
2012-04-18 10:40:00,31.28,31.35,31.27,31.33,48500.0,28.6047,28.6687,28.5955,28.6504,48500.0
2012-04-18 10:45:00,31.35,31.4,31.35,31.37,69900.0,28.6687,28.7144,28.6687,28.687,69900.0
2012-04-18 10:50:00,31.36,31.39,31.34,31.35,59000.0,28.6779,28.7053,28.6596,28.6687,59000.0
2012-04-18 10:55:00,31.36,31.4,31.35,31.37,18100.0,28.6779,28.7144,28.6687,28.687,18100.0
2012-04-18 11:00:00,31.38,31.4,31.38,31.4,8800.0,28.6961,28.7144,28.6961,28.7144,8800.0
2012-04-18 11:05:00,31.39,31.39,31.31,31.36,47900.0,28.7053,28.7053,28.6321,28.6779,47900.0
2012-04-18 11:10:00,31.36,31.38,31.31,31.34,27000.0,28.6779,28.6961,28.6321,28.6596,27000.0
2012-04-18 11:15:00,31.34,31.38,31.3,31.37,42700.0,28.6596,28.6961,28.623,28.687,42700.0
2012-04-18 11:20:00,31.37,31.38,31.31,31.38,74400.0,28.687,28.6961,28.6321,28.6961,74400.0
2012-04-18 11:25:00,31.39,31.39,31.32,31.35,68900.0,28.7053,28.7053,28.6413,28.6687,68900.0
2012-04-18 11:30:00,31.35,31.37,31.31,31.34,39200.0,28.6687,28.687,28.6321,28.6596,39200.0
2012-04-18 11:35:00,31.34,31.35,31.27,31.33,34300.0,28.6596,28.6687,28.5955,28.6504,34300.0
2012-04-18 11:40:00,31.33,31.33,31.28,31.31,58700.0,28.6504,28.6504,28.6047,28.6321,58700.0
2012-04-18 11:45:00,31.3,31.36,31.28,31.35,46600.0,28.623,28.6779,28.6047,28.6687,46600.0
2012-04-18 11:50:00,31.35,31.43,31.35,31.43,34000.0,28.6687,28.7419,28.6687,28.7419,34000.0
2012-04-18 11:55:00,31.44,31.44,31.39,31.43,31400.0,28.751,28.751,28.7053,28.7419,31400.0
2012-04-18 12:00:00,31.43,31.49,31.43,31.48,25000.0,28.7419,28.7967,28.7419,28.7876,25000.0
2012-04-18 12:05:00,31.48,31.54,31.48,31.53,18300.0,28.7876,28.8425,28.7876,28.8333,18300.0
2012-04-18 12:10:00,31.54,31.54,31.46,31.5,47300.0,28.8425,28.8425,28.7693,28.8059,47300.0
2012-04-18 12:15:00,31.49,31.52,31.48,31.5,43900.0,28.7967,28.8242,28.7876,28.8059,43900.0
2012-04-18 12:20:00,31.5,31.54,31.49,31.52,26000.0,28.8059,28.8425,28.7967,28.8242,26000.0
2012-04-18 12:25:00,31.52,31.53,31.44,31.45,17700.0,28.8242,28.8333,28.751,28.7602,17700.0
2012-04-18 12:30:00,31.46,31.5,31.46,31.49,10100.0,28.7693,28.8059,28.7693,28.7967,10100.0
2012-04-18 12:35:00,31.5,31.51,31.46,31.49,93600.0,28.8059,28.815,28.7693,28.7967,93600.0
2012-04-18 12:40:00,31.49,31.53,31.48,31.51,23700.0,28.7967,28.8333,28.7876,28.815,23700.0
2012-04-18 12:45:00,31.52,31.52,31.48,31.5,29200.0,28.8242,28.8242,28.7876,28.8059,29200.0
2012-04-18 12:50:00,31.5,31.52,31.47,31.52,22300.0,28.8059,28.8242,28.7784,28.8242,22300.0
2012-04-18 12:55:00,31.52,31.57,31.52,31.57,14100.0,28.8242,28.8699,28.8242,28.8699,14100.0
2012-04-18 13:00:00,31.56,31.63,31.53,31.6,32200.0,28.8607,28.9248,28.8333,28.8973,32200.0
2012-04-18 13:05:00,31.59,31.64,31.59,31.63,35400.0,28.8882,28.9339,28.8882,28.9248,35400.0
2012-04-18 13:10:00,31.62,31.64,31.61,31.62,13500.0,28.9156,28.9339,28.9065,28.9156,13500.0
2012-04-18 13:15:00,31.61,31.63,31.57,31.63,18700.0,28.9065,28.9248,28.8699,28.9248,18700.0
2012-04-18 13:20:00,31.62,31.63,31.6,31.6,127700.0,28.9156,28.9248,28.8973,28.8973,127700.0
2012-04-18 13:25:00,31.6,31.63,31.6,31.61,54600.0,28.8973,28.9248,28.8973,28.9065,54600.0
2012-04-18 13:30:00,31.62,31.63,31.58,31.58,55900.0,28.9156,28.9248,28.879,28.879,55900.0
2012-04-18 13:35:00,31.57,31.6,31.54,31.55,16100.0,28.8699,28.8973,28.8425,28.8516,16100.0
2012-04-18 13:40:00,31.55,31.6,31.55,31.6,36100.0,28.8516,28.8973,28.8516,28.8973,36100.0
2012-04-18 13:45:00,31.59,31.62,31.57,31.61,24300.0,28.8882,28.9156,28.8699,28.9065,24300.0
2012-04-18 13:50:00,31.62,31.67,31.61,31.64,22000.0,28.9156,28.9613,28.9065,28.9339,22000.0
2012-04-18 13:55:00,31.64,31.67,31.62,31.67,22400.0,28.9339,28.9613,28.9156,28.9613,22400.0
2012-04-18 14:00:00,31.66,31.66,31.63,31.64,40600.0,28.9522,28.9522,28.9248,28.9339,40600.0
2012-04-18 14:05:00,31.64,31.69,31.62,31.68,44600.0,28.9339,28.9796,28.9156,28.9705,44600.0
2012-04-18 14:10:00,31.67,31.71,31.66,31.71,25400.0,28.9613,28.9979,28.9522,28.9979,25400.0
2012-04-18 14:15:00,31.71,31.77,31.69,31.76,29200.0,28.9979,29.0528,28.9796,29.0436,29200.0
2012-04-18 14:20:00,31.77,31.82,31.74,31.77,57100.0,29.0528,29.0985,29.0254,29.0528,57100.0
2012-04-18 14:25:00,31.78,31.79,31.73,31.75,22500.0,29.0619,29.0711,29.0162,29.0345,22500.0
2012-04-18 14:30:00,31.75,31.78,31.74,31.76,19100.0,29.0345,29.0619,29.0254,29.0436,19100.0
2012-04-18 14:35:00,31.76,31.77,31.71,31.72,21600.0,29.0436,29.0528,28.9979,29.0071,21600.0
2012-04-18 14:40:00,31.71,31.77,31.71,31.76,14200.0,28.9979,29.0528,28.9979,29.0436,14200.0
2012-04-18 14:45:00,31.76,31.77,31.73,31.75,26900.0,29.0436,29.0528,29.0162,29.0345,26900.0
2012-04-18 14:50:00,31.75,31.79,31.75,31.76,55600.0,29.0345,29.0711,29.0345,29.0436,55600.0
2012-04-18 14:55:00,31.76,31.76,31.72,31.73,40500.0,29.0436,29.0436,29.0071,29.0162,40500.0
2012-04-18 15:00:00,31.74,31.78,31.74,31.75,14400.0,29.0254,29.0619,29.0254,29.0345,14400.0
2012-04-18 15:05:00,31.75,31.77,31.7,31.7,27500.0,29.0345,29.0528,28.9888,28.9888,27500.0
2012-04-18 15:10:00,31.7,31.72,31.63,31.68,37300.0,28.9888,29.0071,28.9248,28.9705,37300.0
2012-04-18 15:15:00,31.67,31.69,31.63,31.68,22900.0,28.9613,28.9796,28.9248,28.9705,22900.0
2012-04-18 15:20:00,31.68,31.68,31.62,31.66,46000.0,28.9705,28.9705,28.9156,28.9522,46000.0
2012-04-18 15:25:00,31.65,31.66,31.58,31.6,45200.0,28.943,28.9522,28.879,28.8973,45200.0
2012-04-18 15:30:00,31.59,31.65,31.57,31.59,51100.0,28.8882,28.943,28.8699,28.8882,51100.0
2012-04-18 15:35:00,31.58,31.59,31.57,31.57,21300.0,28.879,28.8882,28.8699,28.8699,21300.0
2012-04-18 15:40:00,31.57,31.58,31.53,31.58,35200.0,28.8699,28.879,28.8333,28.879,35200.0
2012-04-18 15:45:00,31.58,31.6,31.51,31.53,45900.0,28.879,28.8973,28.815,28.8333,45900.0
2012-04-18 15:50:00,31.52,31.54,31.47,31.49,82300.0,28.8242,28.8425,28.7784,28.7967,82300.0
2012-04-18 15:55:00,31.48,31.51,31.48,31.51,76100.0,28.7876,28.815,28.7876,28.815,76100.0
2012-04-19 09:30:00,31.35,31.6,31.33,31.45,37000.0,28.6687,28.8973,28.6504,28.7602,37000.0
2012-04-19 09:35:00,31.45,31.53,31.41,31.53,17500.0,28.7602,28.8333,28.7236,28.8333,17500.0
2012-04-19 09:40:00,31.49,31.75,31.46,31.75,53600.0,28.7967,29.0345,28.7693,29.0345,53600.0
2012-04-19 09:45:00,31.75,31.8,31.68,31.8,62300.0,29.0345,29.0802,28.9705,29.0802,62300.0
2012-04-19 09:50:00,31.79,31.83,31.73,31.78,137100.0,29.0711,29.1077,29.0162,29.0619,137100.0
2012-04-19 09:55:00,31.78,31.91,31.78,31.9,246200.0,29.0619,29.1808,29.0619,29.1717,246200.0
2012-04-19 10:00:00,31.85,31.9,31.72,31.75,158200.0,29.1259,29.1717,29.0071,29.0345,158200.0
2012-04-19 10:05:00,31.74,31.81,31.7,31.71,89500.0,29.0254,29.0894,28.9888,28.9979,89500.0
2012-04-19 10:10:00,31.7,31.79,31.68,31.75,32700.0,28.9888,29.0711,28.9705,29.0345,32700.0
2012-04-19 10:15:00,31.74,31.75,31.65,31.72,39000.0,29.0254,29.0345,28.943,29.0071,39000.0
2012-04-19 10:20:00,31.71,31.87,31.71,31.83,34600.0,28.9979,29.1442,28.9979,29.1077,34600.0
2012-04-19 10:25:00,31.83,31.86,31.77,31.78,24700.0,29.1077,29.1351,29.0528,29.0619,24700.0
2012-04-19 10:30:00,31.8,31.9,31.8,31.89,38600.0,29.0802,29.1717,29.0802,29.1625,38600.0
2012-04-19 10:35:00,31.89,31.98,31.89,31.95,39400.0,29.1625,29.2448,29.1625,29.2174,39400.0
2012-04-19 10:40:00,31.94,31.98,31.89,31.94,20600.0,29.2082,29.2448,29.1625,29.2082,20600.0
2012-04-19 10:45:00,31.93,31.96,31.93,31.96,15000.0,29.1991,29.2265,29.1991,29.2265,15000.0
2012-04-19 10:50:00,31.97,31.98,31.86,31.92,49200.0,29.2357,29.2448,29.1351,29.19,49200.0
2012-04-19 10:55:00,31.92,31.94,31.86,31.86,17400.0,29.19,29.2082,29.1351,29.1351,17400.0
2012-04-19 11:00:00,31.86,31.87,31.82,31.84,12000.0,29.1351,29.1442,29.0985,29.1168,12000.0
2012-04-19 11:05:00,31.83,31.88,31.78,31.79,14200.0,29.1077,29.1534,29.0619,29.0711,14200.0
2012-04-19 11:10:00,31.79,31.79,31.72,31.73,22700.0,29.0711,29.0711,29.0071,29.0162,22700.0
2012-04-19 11:15:00,31.72,31.8,31.71,31.78,43300.0,29.0071,29.0802,28.9979,29.0619,43300.0
2012-04-19 11:20:00,31.78,31.79,31.72,31.72,57300.0,29.0619,29.0711,29.0071,29.0071,57300.0
2012-04-19 11:25:00,31.7,31.77,31.69,31.77,29600.0,28.9888,29.0528,28.9796,29.0528,29600.0
2012-04-19 11:30:00,31.77,31.77,31.66,31.72,56400.0,29.0528,29.0528,28.9522,29.0071,56400.0
2012-04-19 11:35:00,31.72,31.79,31.7,31.75,87100.0,29.0071,29.0711,28.9888,29.0345,87100.0
2012-04-19 11:40:00,31.75,31.8,31.75,31.78,26100.0,29.0345,29.0802,29.0345,29.0619,26100.0
2012-04-19 11:45:00,31.78,31.82,31.76,31.81,9500.0,29.0619,29.0985,29.0436,29.0894,9500.0
2012-04-19 11:50:00,31.8,31.84,31.75,31.82,32900.0,29.0802,29.1168,29.0345,29.0985,32900.0
2012-04-19 11:55:00,31.83,31.85,31.78,31.79,27200.0,29.1077,29.1259,29.0619,29.0711,27200.0
2012-04-19 12:00:00,31.79,31.79,31.68,31.7,51700.0,29.0711,29.0711,28.9705,28.9888,51700.0
2012-04-19 12:05:00,31.69,31.69,31.64,31.66,19200.0,28.9796,28.9796,28.9339,28.9522,19200.0
2012-04-19 12:10:00,31.66,31.76,31.65,31.68,33100.0,28.9522,29.0436,28.943,28.9705,33100.0
2012-04-19 12:15:00,31.67,31.68,31.64,31.65,16000.0,28.9613,28.9705,28.9339,28.943,16000.0
2012-04-19 12:20:00,31.65,31.68,31.61,31.61,18200.0,28.943,28.9705,28.9065,28.9065,18200.0
2012-04-19 12:25:00,31.61,31.64,31.58,31.58,8400.0,28.9065,28.9339,28.879,28.879,8400.0
2012-04-19 12:30:00,31.58,31.61,31.56,31.6,12000.0,28.879,28.9065,28.8607,28.8973,12000.0
2012-04-19 12:35:00,31.6,31.62,31.59,31.6,11600.0,28.8973,28.9156,28.8882,28.8973,11600.0
2012-04-19 12:40:00,31.6,31.63,31.6,31.61,18500.0,28.8973,28.9248,28.8973,28.9065,18500.0
2012-04-19 12:45:00,31.61,31.62,31.58,31.58,15300.0,28.9065,28.9156,28.879,28.879,15300.0
2012-04-19 12:50:00,31.58,31.61,31.57,31.6,42000.0,28.879,28.9065,28.8699,28.8973,42000.0
2012-04-19 12:55:00,31.6,31.62,31.59,31.59,30300.0,28.8973,28.9156,28.8882,28.8882,30300.0
2012-04-19 13:00:00,31.59,31.63,31.57,31.6,15800.0,28.8882,28.9248,28.8699,28.8973,15800.0
2012-04-19 13:05:00,31.6,31.61,31.57,31.61,6700.0,28.8973,28.9065,28.8699,28.9065,6700.0
2012-04-19 13:10:00,31.6,31.62,31.53,31.54,28500.0,28.8973,28.9156,28.8333,28.8425,28500.0
2012-04-19 13:15:00,31.55,31.56,31.53,31.54,23100.0,28.8516,28.8607,28.8333,28.8425,23100.0
2012-04-19 13:20:00,31.54,31.54,31.48,31.52,26100.0,28.8425,28.8425,28.7876,28.8242,26100.0
2012-04-19 13:25:00,31.51,31.55,31.51,31.54,10300.0,28.815,28.8516,28.815,28.8425,10300.0
2012-04-19 13:30:00,31.54,31.65,31.53,31.63,19200.0,28.8425,28.943,28.8333,28.9248,19200.0
2012-04-19 13:35:00,31.62,31.62,31.57,31.59,16300.0,28.9156,28.9156,28.8699,28.8882,16300.0
2012-04-19 13:40:00,31.59,31.61,31.57,31.58,14400.0,28.8882,28.9065,28.8699,28.879,14400.0
2012-04-19 13:45:00,31.59,31.61,31.56,31.58,27000.0,28.8882,28.9065,28.8607,28.879,27000.0
2012-04-19 13:50:00,31.58,31.62,31.58,31.58,16300.0,28.879,28.9156,28.879,28.879,16300.0
2012-04-19 13:55:00,31.59,31.63,31.54,31.56,19800.0,28.8882,28.9248,28.8425,28.8607,19800.0
2012-04-19 14:00:00,31.54,31.56,31.51,31.54,18500.0,28.8425,28.8607,28.815,28.8425,18500.0
2012-04-19 14:05:00,31.54,31.54,31.5,31.51,13000.0,28.8425,28.8425,28.8059,28.815,13000.0
2012-04-19 14:10:00,31.51,31.53,31.47,31.5,18000.0,28.815,28.8333,28.7784,28.8059,18000.0
2012-04-19 14:15:00,31.5,31.5,31.45,31.49,23100.0,28.8059,28.8059,28.7602,28.7967,23100.0
2012-04-19 14:20:00,31.5,31.5,31.46,31.48,33000.0,28.8059,28.8059,28.7693,28.7876,33000.0
2012-04-19 14:25:00,31.48,31.5,31.45,31.46,15500.0,28.7876,28.8059,28.7602,28.7693,15500.0
2012-04-19 14:30:00,31.44,31.46,31.37,31.37,43100.0,28.751,28.7693,28.687,28.687,43100.0
2012-04-19 14:35:00,31.38,31.4,31.33,31.37,30700.0,28.6961,28.7144,28.6504,28.687,30700.0
2012-04-19 14:40:00,31.37,31.43,31.35,31.42,41400.0,28.687,28.7419,28.6687,28.7327,41400.0
2012-04-19 14:45:00,31.42,31.44,31.37,31.41,35800.0,28.7327,28.751,28.687,28.7236,35800.0
2012-04-19 14:50:00,31.41,31.41,31.38,31.41,56400.0,28.7236,28.7236,28.6961,28.7236,56400.0
2012-04-19 14:55:00,31.41,31.41,31.37,31.38,15700.0,28.7236,28.7236,28.687,28.6961,15700.0
2012-04-19 15:00:00,31.37,31.46,31.37,31.44,36000.0,28.687,28.7693,28.687,28.751,36000.0
2012-04-19 15:05:00,31.44,31.44,31.36,31.38,14700.0,28.751,28.751,28.6779,28.6961,14700.0
2012-04-19 15:10:00,31.38,31.44,31.37,31.43,76600.0,28.6961,28.751,28.687,28.7419,76600.0
2012-04-19 15:15:00,31.43,31.44,31.41,31.41,42800.0,28.7419,28.751,28.7236,28.7236,42800.0
2012-04-19 15:20:00,31.42,31.44,31.4,31.41,56900.0,28.7327,28.751,28.7144,28.7236,56900.0
2012-04-19 15:25:00,31.41,31.5,31.41,31.47,31800.0,28.7236,28.8059,28.7236,28.7784,31800.0
2012-04-19 15:30:00,31.47,31.48,31.44,31.46,18200.0,28.7784,28.7876,28.751,28.7693,18200.0
2012-04-19 15:35:00,31.45,31.51,31.45,31.47,21700.0,28.7602,28.815,28.7602,28.7784,21700.0
2012-04-19 15:40:00,31.47,31.48,31.45,31.45,23400.0,28.7784,28.7876,28.7602,28.7602,23400.0
2012-04-19 15:45:00,31.45,31.57,31.45,31.56,72600.0,28.7602,28.8699,28.7602,28.8607,72600.0
2012-04-19 15:50:00,31.55,31.57,31.53,31.57,214300.0,28.8516,28.8699,28.8333,28.8699,214300.0
2012-04-19 15:55:00,31.58,31.58,31.55,31.56,94400.0,28.879,28.879,28.8516,28.8607,94400.0
2012-04-20 09:30:00,31.73,31.82,31.61,31.79,119700.0,29.0162,29.0985,28.9065,29.0711,119700.0
2012-04-20 09:35:00,31.75,31.85,31.71,31.78,36300.0,29.0345,29.1259,28.9979,29.0619,36300.0
2012-04-20 09:40:00,31.8,31.8,31.69,31.73,39100.0,29.0802,29.0802,28.9796,29.0162,39100.0
2012-04-20 09:45:00,31.71,31.81,31.65,31.77,49200.0,28.9979,29.0894,28.943,29.0528,49200.0
2012-04-20 09:50:00,31.77,31.92,31.76,31.76,58300.0,29.0528,29.19,29.0436,29.0436,58300.0
2012-04-20 09:55:00,31.76,31.82,31.71,31.79,54000.0,29.0436,29.0985,28.9979,29.0711,54000.0
2012-04-20 10:00:00,31.79,31.83,31.7,31.72,57300.0,29.0711,29.1077,28.9888,29.0071,57300.0
2012-04-20 10:05:00,31.71,31.77,31.67,31.73,35900.0,28.9979,29.0528,28.9613,29.0162,35900.0
2012-04-20 10:10:00,31.73,31.79,31.71,31.79,44400.0,29.0162,29.0711,28.9979,29.0711,44400.0
2012-04-20 10:15:00,31.78,31.79,31.69,31.7,49000.0,29.0619,29.0711,28.9796,28.9888,49000.0
2012-04-20 10:20:00,31.7,31.74,31.67,31.71,40600.0,28.9888,29.0254,28.9613,28.9979,40600.0
2012-04-20 10:25:00,31.69,31.73,31.66,31.69,47900.0,28.9796,29.0162,28.9522,28.9796,47900.0
2012-04-20 10:30:00,31.69,31.76,31.68,31.7,52800.0,28.9796,29.0436,28.9705,28.9888,52800.0
2012-04-20 10:35:00,31.68,31.74,31.67,31.73,29500.0,28.9705,29.0254,28.9613,29.0162,29500.0
2012-04-20 10:40:00,31.73,31.75,31.71,31.73,29000.0,29.0162,29.0345,28.9979,29.0162,29000.0
2012-04-20 10:45:00,31.73,31.74,31.67,31.71,48600.0,29.0162,29.0254,28.9613,28.9979,48600.0
2012-04-20 10:50:00,31.71,31.73,31.67,31.68,42400.0,28.9979,29.0162,28.9613,28.9705,42400.0
2012-04-20 10:55:00,31.67,31.74,31.67,31.71,42800.0,28.9613,29.0254,28.9613,28.9979,42800.0
2012-04-20 11:00:00,31.71,31.72,31.67,31.68,57100.0,28.9979,29.0071,28.9613,28.9705,57100.0
2012-04-20 11:05:00,31.69,31.73,31.68,31.68,51300.0,28.9796,29.0162,28.9705,28.9705,51300.0
2012-04-20 11:10:00,31.68,31.74,31.68,31.71,31900.0,28.9705,29.0254,28.9705,28.9979,31900.0
2012-04-20 11:15:00,31.71,31.74,31.69,31.69,51600.0,28.9979,29.0254,28.9796,28.9796,51600.0
2012-04-20 11:20:00,31.69,31.73,31.68,31.68,17900.0,28.9796,29.0162,28.9705,28.9705,17900.0
2012-04-20 11:25:00,31.68,31.74,31.68,31.71,24600.0,28.9705,29.0254,28.9705,28.9979,24600.0
2012-04-20 11:30:00,31.71,31.73,31.7,31.72,10200.0,28.9979,29.0162,28.9888,29.0071,10200.0
2012-04-20 11:35:00,31.73,31.73,31.7,31.73,12700.0,29.0162,29.0162,28.9888,29.0162,12700.0
2012-04-20 11:40:00,31.72,31.73,31.7,31.72,11900.0,29.0071,29.0162,28.9888,29.0071,11900.0
2012-04-20 11:45:00,31.72,31.75,31.71,31.74,9900.0,29.0071,29.0345,28.9979,29.0254,9900.0
2012-04-20 11:50:00,31.74,31.74,31.7,31.7,11000.0,29.0254,29.0254,28.9888,28.9888,11000.0
2012-04-20 11:55:00,31.7,31.71,31.68,31.71,13000.0,28.9888,28.9979,28.9705,28.9979,13000.0
2012-04-20 12:00:00,31.71,31.79,31.71,31.79,16800.0,28.9979,29.0711,28.9979,29.0711,16800.0
2012-04-20 12:05:00,31.79,31.8,31.72,31.73,20900.0,29.0711,29.0802,29.0071,29.0162,20900.0
2012-04-20 12:10:00,31.73,31.78,31.71,31.78,66900.0,29.0162,29.0619,28.9979,29.0619,66900.0
2012-04-20 12:15:00,31.78,31.78,31.75,31.77,13100.0,29.0619,29.0619,29.0345,29.0528,13100.0
2012-04-20 12:20:00,31.76,31.79,31.73,31.73,11400.0,29.0436,29.0711,29.0162,29.0162,11400.0
2012-04-20 12:25:00,31.73,31.76,31.72,31.74,19200.0,29.0162,29.0436,29.0071,29.0254,19200.0
2012-04-20 12:30:00,31.73,31.78,31.73,31.75,13600.0,29.0162,29.0619,29.0162,29.0345,13600.0
2012-04-20 12:35:00,31.75,31.78,31.75,31.77,21700.0,29.0345,29.0619,29.0345,29.0528,21700.0
2012-04-20 12:40:00,31.76,31.77,31.74,31.75,15700.0,29.0436,29.0528,29.0254,29.0345,15700.0
2012-04-20 12:45:00,31.75,31.76,31.74,31.76,11000.0,29.0345,29.0436,29.0254,29.0436,11000.0
2012-04-20 12:50:00,31.76,31.82,31.76,31.79,14200.0,29.0436,29.0985,29.0436,29.0711,14200.0
2012-04-20 12:55:00,31.8,31.82,31.79,31.8,26400.0,29.0802,29.0985,29.0711,29.0802,26400.0
2012-04-20 13:00:00,31.8,31.8,31.78,31.8,34300.0,29.0802,29.0802,29.0619,29.0802,34300.0
2012-04-20 13:05:00,31.8,31.85,31.79,31.82,19800.0,29.0802,29.1259,29.0711,29.0985,19800.0
2012-04-20 13:10:00,31.81,31.83,31.8,31.82,14500.0,29.0894,29.1077,29.0802,29.0985,14500.0
2012-04-20 13:15:00,31.82,31.83,31.8,31.83,79000.0,29.0985,29.1077,29.0802,29.1077,79000.0
2012-04-20 13:20:00,31.82,31.83,31.78,31.79,23700.0,29.0985,29.1077,29.0619,29.0711,23700.0
2012-04-20 13:25:00,31.79,31.79,31.75,31.78,27600.0,29.0711,29.0711,29.0345,29.0619,27600.0
2012-04-20 13:30:00,31.77,31.81,31.77,31.8,38400.0,29.0528,29.0894,29.0528,29.0802,38400.0
2012-04-20 13:35:00,31.8,31.85,31.79,31.85,23300.0,29.0802,29.1259,29.0711,29.1259,23300.0
2012-04-20 13:40:00,31.85,31.86,31.84,31.85,29000.0,29.1259,29.1351,29.1168,29.1259,29000.0
2012-04-20 13:45:00,31.85,31.89,31.84,31.88,24500.0,29.1259,29.1625,29.1168,29.1534,24500.0
2012-04-20 13:50:00,31.87,31.88,31.84,31.87,42200.0,29.1442,29.1534,29.1168,29.1442,42200.0
2012-04-20 13:55:00,31.86,31.9,31.84,31.9,31400.0,29.1351,29.1717,29.1168,29.1717,31400.0
2012-04-20 14:00:00,31.89,31.9,31.85,31.85,33500.0,29.1625,29.1717,29.1259,29.1259,33500.0
2012-04-20 14:05:00,31.86,31.88,31.82,31.82,51300.0,29.1351,29.1534,29.0985,29.0985,51300.0
2012-04-20 14:10:00,31.82,31.84,31.81,31.84,25300.0,29.0985,29.1168,29.0894,29.1168,25300.0
2012-04-20 14:15:00,31.83,31.88,31.83,31.85,31100.0,29.1077,29.1534,29.1077,29.1259,31100.0
2012-04-20 14:20:00,31.84,31.89,31.84,31.89,30300.0,29.1168,29.1625,29.1168,29.1625,30300.0
2012-04-20 14:25:00,31.89,31.98,31.88,31.96,50800.0,29.1625,29.2448,29.1534,29.2265,50800.0
2012-04-20 14:30:00,31.96,31.96,31.9,31.9,19300.0,29.2265,29.2265,29.1717,29.1717,19300.0
2012-04-20 14:35:00,31.9,31.93,31.89,31.91,25700.0,29.1717,29.1991,29.1625,29.1808,25700.0
2012-04-20 14:40:00,31.92,31.94,31.89,31.89,27800.0,29.19,29.2082,29.1625,29.1625,27800.0
2012-04-20 14:45:00,31.89,31.96,31.89,31.92,38600.0,29.1625,29.2265,29.1625,29.19,38600.0
2012-04-20 14:50:00,31.91,31.96,31.91,31.94,30800.0,29.1808,29.2265,29.1808,29.2082,30800.0
2012-04-20 14:55:00,31.95,31.95,31.9,31.94,74200.0,29.2174,29.2174,29.1717,29.2082,74200.0
2012-04-20 15:00:00,31.94,31.96,31.9,31.91,46700.0,29.2082,29.2265,29.1717,29.1808,46700.0
2012-04-20 15:05:00,31.91,31.94,31.87,31.88,98900.0,29.1808,29.2082,29.1442,29.1534,98900.0
2012-04-20 15:10:00,31.88,31.89,31.85,31.87,103400.0,29.1534,29.1625,29.1259,29.1442,103400.0
2012-04-20 15:15:00,31.88,31.92,31.87,31.92,44200.0,29.1534,29.19,29.1442,29.19,44200.0
2012-04-20 15:20:00,31.92,31.93,31.9,31.91,39400.0,29.19,29.1991,29.1717,29.1808,39400.0
2012-04-20 15:25:00,31.91,31.93,31.9,31.93,40200.0,29.1808,29.1991,29.1717,29.1991,40200.0
2012-04-20 15:30:00,31.92,31.97,31.92,31.94,81400.0,29.19,29.2357,29.19,29.2082,81400.0
2012-04-20 15:35:00,31.94,31.95,31.9,31.92,56000.0,29.2082,29.2174,29.1717,29.19,56000.0
2012-04-20 15:40:00,31.93,31.93,31.84,31.85,53300.0,29.1991,29.1991,29.1168,29.1259,53300.0
2012-04-20 15:45:00,31.85,31.86,31.78,31.78,74600.0,29.1259,29.1351,29.0619,29.0619,74600.0
2012-04-20 15:50:00,31.79,31.85,31.79,31.82,95900.0,29.0711,29.1259,29.0711,29.0985,95900.0
2012-04-20 15:55:00,31.83,31.94,31.82,31.94,212200.0,29.1077,29.2082,29.0985,29.2082,212200.0
2012-04-23 09:30:00,31.75,31.83,31.55,31.6,115400.0,29.0345,29.1077,28.8516,28.8973,115400.0
2012-04-23 09:35:00,31.59,31.6,31.39,31.46,30800.0,28.8882,28.8973,28.7053,28.7693,30800.0
2012-04-23 09:40:00,31.46,31.51,31.26,31.26,30300.0,28.7693,28.815,28.5864,28.5864,30300.0
2012-04-23 09:45:00,31.26,31.35,31.21,31.3,32900.0,28.5864,28.6687,28.5407,28.623,32900.0
2012-04-23 09:50:00,31.3,31.31,31.14,31.17,23300.0,28.623,28.6321,28.4767,28.5041,23300.0
2012-04-23 09:55:00,31.16,31.24,31.08,31.22,22000.0,28.495,28.5681,28.4218,28.5498,22000.0
2012-04-23 10:00:00,31.21,31.29,31.19,31.22,40100.0,28.5407,28.6138,28.5224,28.5498,40100.0
2012-04-23 10:05:00,31.22,31.27,31.12,31.2,81600.0,28.5498,28.5955,28.4584,28.5315,81600.0
2012-04-23 10:10:00,31.2,31.29,31.19,31.29,53800.0,28.5315,28.6138,28.5224,28.6138,53800.0
2012-04-23 10:15:00,31.28,31.33,31.27,31.28,27000.0,28.6047,28.6504,28.5955,28.6047,27000.0
2012-04-23 10:20:00,31.27,31.42,31.27,31.39,22900.0,28.5955,28.7327,28.5955,28.7053,22900.0
2012-04-23 10:25:00,31.4,31.42,31.37,31.41,16600.0,28.7144,28.7327,28.687,28.7236,16600.0
2012-04-23 10:30:00,31.41,31.41,31.26,31.35,27700.0,28.7236,28.7236,28.5864,28.6687,27700.0
2012-04-23 10:35:00,31.34,31.34,31.27,31.27,28000.0,28.6596,28.6596,28.5955,28.5955,28000.0
2012-04-23 10:40:00,31.28,31.29,31.15,31.16,23600.0,28.6047,28.6138,28.4858,28.495,23600.0
2012-04-23 10:45:00,31.16,31.16,31.08,31.1,44300.0,28.495,28.495,28.4218,28.4401,44300.0
2012-04-23 10:50:00,31.1,31.18,31.09,31.15,48700.0,28.4401,28.5132,28.4309,28.4858,48700.0
2012-04-23 10:55:00,31.14,31.14,31.08,31.1,30500.0,28.4767,28.4767,28.4218,28.4401,30500.0
2012-04-23 11:00:00,31.1,31.11,31.02,31.05,43900.0,28.4401,28.4492,28.3669,28.3944,43900.0
2012-04-23 11:05:00,31.04,31.06,31.02,31.02,17000.0,28.3852,28.4035,28.3669,28.3669,17000.0
2012-04-23 11:10:00,31.02,31.09,31.01,31.04,35100.0,28.3669,28.4309,28.3578,28.3852,35100.0
2012-04-23 11:15:00,31.03,31.08,31.01,31.04,19600.0,28.3761,28.4218,28.3578,28.3852,19600.0
2012-04-23 11:20:00,31.03,31.07,31.01,31.06,23500.0,28.3761,28.4127,28.3578,28.4035,23500.0
2012-04-23 11:25:00,31.06,31.08,31.02,31.03,24700.0,28.4035,28.4218,28.3669,28.3761,24700.0
2012-04-23 11:30:00,31.03,31.03,30.99,31.01,24900.0,28.3761,28.3761,28.3395,28.3578,24900.0
2012-04-23 11:35:00,31.01,31.04,31.01,31.01,19400.0,28.3578,28.3852,28.3578,28.3578,19400.0
2012-04-23 11:40:00,31.02,31.04,31.0,31.01,16800.0,28.3669,28.3852,28.3486,28.3578,16800.0
2012-04-23 11:45:00,31.01,31.05,31.01,31.02,18100.0,28.3578,28.3944,28.3578,28.3669,18100.0
2012-04-23 11:50:00,31.02,31.04,31.01,31.02,16600.0,28.3669,28.3852,28.3578,28.3669,16600.0
2012-04-23 11:55:00,31.02,31.05,31.01,31.05,16800.0,28.3669,28.3944,28.3578,28.3944,16800.0
2012-04-23 12:00:00,31.05,31.07,31.03,31.07,13300.0,28.3944,28.4127,28.3761,28.4127,13300.0
2012-04-23 12:05:00,31.06,31.11,31.04,31.05,13800.0,28.4035,28.4492,28.3852,28.3944,13800.0
2012-04-23 12:10:00,31.06,31.06,31.02,31.04,22100.0,28.4035,28.4035,28.3669,28.3852,22100.0
2012-04-23 12:15:00,31.04,31.04,31.0,31.01,18500.0,28.3852,28.3852,28.3486,28.3578,18500.0
2012-04-23 12:20:00,31.0,31.04,31.0,31.04,20100.0,28.3486,28.3852,28.3486,28.3852,20100.0
2012-04-23 12:25:00,31.04,31.06,31.02,31.06,12700.0,28.3852,28.4035,28.3669,28.4035,12700.0
2012-04-23 12:30:00,31.06,31.11,31.06,31.07,10400.0,28.4035,28.4492,28.4035,28.4127,10400.0
2012-04-23 12:35:00,31.08,31.12,31.08,31.11,13600.0,28.4218,28.4584,28.4218,28.4492,13600.0
2012-04-23 12:40:00,31.1,31.11,31.07,31.11,31500.0,28.4401,28.4492,28.4127,28.4492,31500.0
2012-04-23 12:45:00,31.11,31.11,31.01,31.04,12700.0,28.4492,28.4492,28.3578,28.3852,12700.0
2012-04-23 12:50:00,31.04,31.05,31.03,31.04,6500.0,28.3852,28.3944,28.3761,28.3852,6500.0
2012-04-23 12:55:00,31.04,31.06,31.01,31.06,25200.0,28.3852,28.4035,28.3578,28.4035,25200.0
2012-04-23 13:00:00,31.06,31.11,31.06,31.11,8800.0,28.4035,28.4492,28.4035,28.4492,8800.0
2012-04-23 13:05:00,31.11,31.11,31.07,31.07,5600.0,28.4492,28.4492,28.4127,28.4127,5600.0
2012-04-23 13:10:00,31.07,31.14,31.07,31.13,12000.0,28.4127,28.4767,28.4127,28.4675,12000.0
2012-04-23 13:15:00,31.13,31.13,31.08,31.08,15600.0,28.4675,28.4675,28.4218,28.4218,15600.0
2012-04-23 13:20:00,31.08,31.12,31.05,31.12,16700.0,28.4218,28.4584,28.3944,28.4584,16700.0
2012-04-23 13:25:00,31.12,31.12,31.08,31.09,13600.0,28.4584,28.4584,28.4218,28.4309,13600.0
2012-04-23 13:30:00,31.08,31.1,31.07,31.09,19500.0,28.4218,28.4401,28.4127,28.4309,19500.0
2012-04-23 13:35:00,31.1,31.15,31.1,31.14,12800.0,28.4401,28.4858,28.4401,28.4767,12800.0
2012-04-23 13:40:00,31.14,31.17,31.13,31.16,16000.0,28.4767,28.5041,28.4675,28.495,16000.0
2012-04-23 13:45:00,31.16,31.16,31.1,31.14,19400.0,28.495,28.495,28.4401,28.4767,19400.0
2012-04-23 13:50:00,31.14,31.16,31.12,31.15,14200.0,28.4767,28.495,28.4584,28.4858,14200.0
2012-04-23 13:55:00,31.15,31.19,31.15,31.16,12800.0,28.4858,28.5224,28.4858,28.495,12800.0
2012-04-23 14:00:00,31.16,31.18,31.12,31.15,25500.0,28.495,28.5132,28.4584,28.4858,25500.0
2012-04-23 14:05:00,31.15,31.17,31.1,31.15,33000.0,28.4858,28.5041,28.4401,28.4858,33000.0
2012-04-23 14:10:00,31.15,31.23,31.14,31.23,31600.0,28.4858,28.559,28.4767,28.559,31600.0
2012-04-23 14:15:00,31.23,31.25,31.19,31.25,21800.0,28.559,28.5773,28.5224,28.5773,21800.0
2012-04-23 14:20:00,31.25,31.34,31.25,31.31,45300.0,28.5773,28.6596,28.5773,28.6321,45300.0
2012-04-23 14:25:00,31.31,31.32,31.28,31.28,16100.0,28.6321,28.6413,28.6047,28.6047,16100.0
2012-04-23 14:30:00,31.29,31.36,31.29,31.35,38600.0,28.6138,28.6779,28.6138,28.6687,38600.0
2012-04-23 14:35:00,31.34,31.36,31.33,31.35,21100.0,28.6596,28.6779,28.6504,28.6687,21100.0
2012-04-23 14:40:00,31.35,31.36,31.31,31.32,26800.0,28.6687,28.6779,28.6321,28.6413,26800.0
2012-04-23 14:45:00,31.32,31.35,31.29,31.3,29700.0,28.6413,28.6687,28.6138,28.623,29700.0
2012-04-23 14:50:00,31.3,31.32,31.29,31.31,18600.0,28.623,28.6413,28.6138,28.6321,18600.0
2012-04-23 14:55:00,31.31,31.34,31.3,31.32,26800.0,28.6321,28.6596,28.623,28.6413,26800.0
2012-04-23 15:00:00,31.32,31.34,31.31,31.31,33100.0,28.6413,28.6596,28.6321,28.6321,33100.0
2012-04-23 15:05:00,31.3,31.38,31.3,31.34,47700.0,28.623,28.6961,28.623,28.6596,47700.0
2012-04-23 15:10:00,31.34,31.38,31.34,31.38,33800.0,28.6596,28.6961,28.6596,28.6961,33800.0
2012-04-23 15:15:00,31.38,31.42,31.36,31.41,22600.0,28.6961,28.7327,28.6779,28.7236,22600.0
2012-04-23 15:20:00,31.41,31.44,31.39,31.43,54500.0,28.7236,28.751,28.7053,28.7419,54500.0
2012-04-23 15:25:00,31.43,31.43,31.42,31.43,31200.0,28.7419,28.7419,28.7327,28.7419,31200.0
2012-04-23 15:30:00,31.43,31.44,31.39,31.39,52600.0,28.7419,28.751,28.7053,28.7053,52600.0
2012-04-23 15:35:00,31.4,31.4,31.38,31.39,21900.0,28.7144,28.7144,28.6961,28.7053,21900.0
2012-04-23 15:40:00,31.38,31.38,31.33,31.35,41900.0,28.6961,28.6961,28.6504,28.6687,41900.0
2012-04-23 15:45:00,31.34,31.42,31.33,31.41,74500.0,28.6596,28.7327,28.6504,28.7236,74500.0
2012-04-23 15:50:00,31.41,31.45,31.39,31.44,63200.0,28.7236,28.7602,28.7053,28.751,63200.0
2012-04-23 15:55:00,31.43,31.45,31.4,31.4,77300.0,28.7419,28.7602,28.7144,28.7144,77300.0
2012-04-24 09:30:00,31.51,31.54,31.39,31.49,30100.0,28.815,28.8425,28.7053,28.7967,30100.0
2012-04-24 09:35:00,31.47,31.49,31.36,31.44,34100.0,28.7784,28.7967,28.6779,28.751,34100.0
2012-04-24 09:40:00,31.43,31.44,31.29,31.37,35500.0,28.7419,28.751,28.6138,28.687,35500.0
2012-04-24 09:45:00,31.35,31.45,31.3,31.45,25700.0,28.6687,28.7602,28.623,28.7602,25700.0
2012-04-24 09:50:00,31.45,31.46,31.4,31.45,12000.0,28.7602,28.7693,28.7144,28.7602,12000.0
2012-04-24 09:55:00,31.42,31.48,31.34,31.43,24300.0,28.7327,28.7876,28.6596,28.7419,24300.0
2012-04-24 10:00:00,31.4,31.57,31.4,31.53,23800.0,28.7144,28.8699,28.7144,28.8333,23800.0
2012-04-24 10:05:00,31.52,31.65,31.52,31.61,26900.0,28.8242,28.943,28.8242,28.9065,26900.0
2012-04-24 10:10:00,31.62,31.63,31.59,31.6,18000.0,28.9156,28.9248,28.8882,28.8973,18000.0
2012-04-24 10:15:00,31.6,31.63,31.58,31.6,14300.0,28.8973,28.9248,28.879,28.8973,14300.0
2012-04-24 10:20:00,31.6,31.62,31.55,31.59,56200.0,28.8973,28.9156,28.8516,28.8882,56200.0
2012-04-24 10:25:00,31.58,31.66,31.57,31.66,41200.0,28.879,28.9522,28.8699,28.9522,41200.0
2012-04-24 10:30:00,31.65,31.69,31.65,31.65,24100.0,28.943,28.9796,28.943,28.943,24100.0
2012-04-24 10:35:00,31.66,31.68,31.6,31.63,31100.0,28.9522,28.9705,28.8973,28.9248,31100.0
2012-04-24 10:40:00,31.62,31.63,31.56,31.58,19000.0,28.9156,28.9248,28.8607,28.879,19000.0
2012-04-24 10:45:00,31.58,31.61,31.56,31.6,26200.0,28.879,28.9065,28.8607,28.8973,26200.0
2012-04-24 10:50:00,31.59,31.6,31.56,31.58,26400.0,28.8882,28.8973,28.8607,28.879,26400.0
2012-04-24 10:55:00,31.6,31.65,31.6,31.61,7900.0,28.8973,28.943,28.8973,28.9065,7900.0
2012-04-24 11:00:00,31.6,31.63,31.59,31.59,17000.0,28.8973,28.9248,28.8882,28.8882,17000.0
2012-04-24 11:05:00,31.59,31.66,31.59,31.65,18700.0,28.8882,28.9522,28.8882,28.943,18700.0
2012-04-24 11:10:00,31.63,31.7,31.61,31.7,16100.0,28.9248,28.9888,28.9065,28.9888,16100.0
2012-04-24 11:15:00,31.7,31.73,31.69,31.7,15400.0,28.9888,29.0162,28.9796,28.9888,15400.0
2012-04-24 11:20:00,31.71,31.73,31.7,31.71,13800.0,28.9979,29.0162,28.9888,28.9979,13800.0
2012-04-24 11:25:00,31.71,31.75,31.71,31.72,11900.0,28.9979,29.0345,28.9979,29.0071,11900.0
2012-04-24 11:30:00,31.71,31.74,31.67,31.67,10200.0,28.9979,29.0254,28.9613,28.9613,10200.0
2012-04-24 11:35:00,31.67,31.7,31.64,31.67,43100.0,28.9613,28.9888,28.9339,28.9613,43100.0
2012-04-24 11:40:00,31.68,31.69,31.63,31.65,17000.0,28.9705,28.9796,28.9248,28.943,17000.0
2012-04-24 11:45:00,31.65,31.66,31.64,31.66,9400.0,28.943,28.9522,28.9339,28.9522,9400.0
2012-04-24 11:50:00,31.66,31.67,31.63,31.63,9200.0,28.9522,28.9613,28.9248,28.9248,9200.0
2012-04-24 11:55:00,31.62,31.62,31.59,31.59,13600.0,28.9156,28.9156,28.8882,28.8882,13600.0
2012-04-24 12:00:00,31.6,31.63,31.57,31.61,12800.0,28.8973,28.9248,28.8699,28.9065,12800.0
2012-04-24 12:05:00,31.6,31.63,31.58,31.58,15200.0,28.8973,28.9248,28.879,28.879,15200.0
2012-04-24 12:10:00,31.58,31.61,31.58,31.6,13700.0,28.879,28.9065,28.879,28.8973,13700.0
2012-04-24 12:15:00,31.6,31.61,31.56,31.58,26700.0,28.8973,28.9065,28.8607,28.879,26700.0
2012-04-24 12:20:00,31.59,31.62,31.54,31.57,29700.0,28.8882,28.9156,28.8425,28.8699,29700.0
2012-04-24 12:25:00,31.57,31.57,31.53,31.53,9000.0,28.8699,28.8699,28.8333,28.8333,9000.0
2012-04-24 12:30:00,31.54,31.57,31.53,31.53,7700.0,28.8425,28.8699,28.8333,28.8333,7700.0
2012-04-24 12:35:00,31.53,31.53,31.47,31.47,9900.0,28.8333,28.8333,28.7784,28.7784,9900.0
2012-04-24 12:40:00,31.48,31.48,31.41,31.43,13700.0,28.7876,28.7876,28.7236,28.7419,13700.0
2012-04-24 12:45:00,31.43,31.43,31.4,31.4,15200.0,28.7419,28.7419,28.7144,28.7144,15200.0
2012-04-24 12:50:00,31.41,31.43,31.35,31.35,15400.0,28.7236,28.7419,28.6687,28.6687,15400.0
2012-04-24 12:55:00,31.35,31.38,31.31,31.32,15600.0,28.6687,28.6961,28.6321,28.6413,15600.0
2012-04-24 13:00:00,31.32,31.32,31.3,31.31,15400.0,28.6413,28.6413,28.623,28.6321,15400.0
2012-04-24 13:05:00,31.31,31.36,31.31,31.34,18300.0,28.6321,28.6779,28.6321,28.6596,18300.0
2012-04-24 13:10:00,31.34,31.35,31.3,31.31,10600.0,28.6596,28.6687,28.623,28.6321,10600.0
2012-04-24 13:15:00,31.3,31.34,31.28,31.33,12300.0,28.623,28.6596,28.6047,28.6504,12300.0
2012-04-24 13:20:00,31.32,31.34,31.3,31.31,10100.0,28.6413,28.6596,28.623,28.6321,10100.0
2012-04-24 13:25:00,31.31,31.33,31.28,31.31,16900.0,28.6321,28.6504,28.6047,28.6321,16900.0
2012-04-24 13:30:00,31.32,31.38,31.32,31.34,15800.0,28.6413,28.6961,28.6413,28.6596,15800.0
2012-04-24 13:35:00,31.34,31.35,31.32,31.34,10600.0,28.6596,28.6687,28.6413,28.6596,10600.0
2012-04-24 13:40:00,31.33,31.33,31.29,31.29,12900.0,28.6504,28.6504,28.6138,28.6138,12900.0
2012-04-24 13:45:00,31.29,31.31,31.28,31.3,12900.0,28.6138,28.6321,28.6047,28.623,12900.0
2012-04-24 13:50:00,31.29,31.3,31.23,31.23,18000.0,28.6138,28.623,28.559,28.559,18000.0
2012-04-24 13:55:00,31.23,31.24,31.16,31.18,22300.0,28.559,28.5681,28.495,28.5132,22300.0
2012-04-24 14:00:00,31.17,31.21,31.17,31.21,10300.0,28.5041,28.5407,28.5041,28.5407,10300.0
2012-04-24 14:05:00,31.21,31.23,31.19,31.21,86200.0,28.5407,28.559,28.5224,28.5407,86200.0
2012-04-24 14:10:00,31.21,31.24,31.19,31.24,37100.0,28.5407,28.5681,28.5224,28.5681,37100.0
2012-04-24 14:15:00,31.23,31.28,31.23,31.25,11300.0,28.559,28.6047,28.559,28.5773,11300.0
2012-04-24 14:20:00,31.26,31.27,31.25,31.26,5500.0,28.5864,28.5955,28.5773,28.5864,5500.0
2012-04-24 14:25:00,31.27,31.37,31.27,31.35,93500.0,28.5955,28.687,28.5955,28.6687,93500.0
2012-04-24 14:30:00,31.36,31.37,31.35,31.35,47300.0,28.6779,28.687,28.6687,28.6687,47300.0
2012-04-24 14:35:00,31.36,31.41,31.35,31.39,20100.0,28.6779,28.7236,28.6687,28.7053,20100.0
2012-04-24 14:40:00,31.38,31.4,31.36,31.39,17500.0,28.6961,28.7144,28.6779,28.7053,17500.0
2012-04-24 14:45:00,31.38,31.39,31.35,31.36,20200.0,28.6961,28.7053,28.6687,28.6779,20200.0
2012-04-24 14:50:00,31.36,31.39,31.36,31.38,16200.0,28.6779,28.7053,28.6779,28.6961,16200.0
2012-04-24 14:55:00,31.37,31.38,31.35,31.36,15500.0,28.687,28.6961,28.6687,28.6779,15500.0
2012-04-24 15:00:00,31.35,31.39,31.35,31.38,32700.0,28.6687,28.7053,28.6687,28.6961,32700.0
2012-04-24 15:05:00,31.38,31.4,31.36,31.4,68100.0,28.6961,28.7144,28.6779,28.7144,68100.0
2012-04-24 15:10:00,31.4,31.45,31.38,31.41,42600.0,28.7144,28.7602,28.6961,28.7236,42600.0
2012-04-24 15:15:00,31.41,31.43,31.38,31.4,30400.0,28.7236,28.7419,28.6961,28.7144,30400.0
2012-04-24 15:20:00,31.4,31.49,31.4,31.46,135400.0,28.7144,28.7967,28.7144,28.7693,135400.0
2012-04-24 15:25:00,31.47,31.49,31.44,31.49,54900.0,28.7784,28.7967,28.751,28.7967,54900.0
2012-04-24 15:30:00,31.48,31.49,31.43,31.46,77200.0,28.7876,28.7967,28.7419,28.7693,77200.0
2012-04-24 15:35:00,31.46,31.48,31.42,31.45,54100.0,28.7693,28.7876,28.7327,28.7602,54100.0
2012-04-24 15:40:00,31.45,31.51,31.45,31.49,34700.0,28.7602,28.815,28.7602,28.7967,34700.0
2012-04-24 15:45:00,31.49,31.56,31.49,31.52,63900.0,28.7967,28.8607,28.7967,28.8242,63900.0
2012-04-24 15:50:00,31.52,31.53,31.47,31.5,65500.0,28.8242,28.8333,28.7784,28.8059,65500.0
2012-04-24 15:55:00,31.5,31.56,31.5,31.55,96200.0,28.8059,28.8607,28.8059,28.8516,96200.0
2012-04-25 09:30:00,31.76,31.84,31.47,31.49,37800.0,29.0436,29.1168,28.7784,28.7967,37800.0
2012-04-25 09:35:00,31.47,31.74,31.44,31.68,54000.0,28.7784,29.0254,28.751,28.9705,54000.0
2012-04-25 09:40:00,31.68,31.91,31.68,31.9,40800.0,28.9705,29.1808,28.9705,29.1717,40800.0
2012-04-25 09:45:00,31.91,31.96,31.85,31.89,34500.0,29.1808,29.2265,29.1259,29.1625,34500.0
2012-04-25 09:50:00,31.89,31.98,31.85,31.88,25200.0,29.1625,29.2448,29.1259,29.1534,25200.0
2012-04-25 09:55:00,31.88,31.94,31.79,31.89,44100.0,29.1534,29.2082,29.0711,29.1625,44100.0
2012-04-25 10:00:00,31.9,31.9,31.79,31.81,72600.0,29.1717,29.1717,29.0711,29.0894,72600.0
2012-04-25 10:05:00,31.81,31.82,31.76,31.82,29700.0,29.0894,29.0985,29.0436,29.0985,29700.0
2012-04-25 10:10:00,31.81,31.85,31.8,31.83,45800.0,29.0894,29.1259,29.0802,29.1077,45800.0
2012-04-25 10:15:00,31.83,31.91,31.83,31.87,21500.0,29.1077,29.1808,29.1077,29.1442,21500.0
2012-04-25 10:20:00,31.88,31.96,31.88,31.91,30000.0,29.1534,29.2265,29.1534,29.1808,30000.0
2012-04-25 10:25:00,31.91,31.95,31.89,31.91,23800.0,29.1808,29.2174,29.1625,29.1808,23800.0
2012-04-25 10:30:00,31.89,31.93,31.87,31.87,22900.0,29.1625,29.1991,29.1442,29.1442,22900.0
2012-04-25 10:35:00,31.86,31.89,31.83,31.86,19200.0,29.1351,29.1625,29.1077,29.1351,19200.0
2012-04-25 10:40:00,31.86,31.89,31.83,31.84,20100.0,29.1351,29.1625,29.1077,29.1168,20100.0
2012-04-25 10:45:00,31.83,31.85,31.8,31.81,15800.0,29.1077,29.1259,29.0802,29.0894,15800.0
2012-04-25 10:50:00,31.81,31.83,31.77,31.82,20100.0,29.0894,29.1077,29.0528,29.0985,20100.0
2012-04-25 10:55:00,31.81,31.82,31.73,31.73,25700.0,29.0894,29.0985,29.0162,29.0162,25700.0
2012-04-25 11:00:00,31.73,31.76,31.72,31.75,24600.0,29.0162,29.0436,29.0071,29.0345,24600.0
2012-04-25 11:05:00,31.75,31.75,31.69,31.7,39700.0,29.0345,29.0345,28.9796,28.9888,39700.0
2012-04-25 11:10:00,31.71,31.74,31.68,31.69,60400.0,28.9979,29.0254,28.9705,28.9796,60400.0
2012-04-25 11:15:00,31.69,31.77,31.68,31.76,49200.0,28.9796,29.0528,28.9705,29.0436,49200.0
2012-04-25 11:20:00,31.77,31.84,31.77,31.81,12500.0,29.0528,29.1168,29.0528,29.0894,12500.0
2012-04-25 11:25:00,31.79,31.85,31.77,31.85,15900.0,29.0711,29.1259,29.0528,29.1259,15900.0
2012-04-25 11:30:00,31.85,31.89,31.83,31.88,18000.0,29.1259,29.1625,29.1077,29.1534,18000.0
2012-04-25 11:35:00,31.88,31.95,31.88,31.9,71700.0,29.1534,29.2174,29.1534,29.1717,71700.0
2012-04-25 11:40:00,31.9,31.9,31.84,31.86,47700.0,29.1717,29.1717,29.1168,29.1351,47700.0
2012-04-25 11:45:00,31.87,31.92,31.87,31.91,17100.0,29.1442,29.19,29.1442,29.1808,17100.0
2012-04-25 11:50:00,31.92,31.97,31.91,31.97,13700.0,29.19,29.2357,29.1808,29.2357,13700.0
2012-04-25 11:55:00,31.97,32.0,31.96,31.98,11000.0,29.2357,29.2631,29.2265,29.2448,11000.0
2012-04-25 12:00:00,31.97,31.97,31.94,31.96,12100.0,29.2357,29.2357,29.2082,29.2265,12100.0
2012-04-25 12:05:00,31.97,31.99,31.97,31.97,8600.0,29.2357,29.254,29.2357,29.2357,8600.0
2012-04-25 12:10:00,31.97,31.99,31.95,31.97,12500.0,29.2357,29.254,29.2174,29.2357,12500.0
2012-04-25 12:15:00,31.97,32.01,31.95,32.01,49700.0,29.2357,29.2723,29.2174,29.2723,49700.0
2012-04-25 12:20:00,32.01,32.01,31.94,31.94,26100.0,29.2723,29.2723,29.2082,29.2082,26100.0
2012-04-25 12:25:00,31.94,32.01,31.94,32.01,32300.0,29.2082,29.2723,29.2082,29.2723,32300.0
2012-04-25 12:30:00,32.0,32.03,31.99,32.02,30900.0,29.2631,29.2905,29.254,29.2814,30900.0
2012-04-25 12:35:00,32.02,32.05,31.93,31.96,12500.0,29.2814,29.3088,29.1991,29.2265,12500.0
2012-04-25 12:40:00,31.96,31.99,31.95,31.97,10500.0,29.2265,29.254,29.2174,29.2357,10500.0
2012-04-25 12:45:00,31.97,31.98,31.9,31.9,13800.0,29.2357,29.2448,29.1717,29.1717,13800.0
2012-04-25 12:50:00,31.9,31.93,31.88,31.93,13500.0,29.1717,29.1991,29.1534,29.1991,13500.0
2012-04-25 12:55:00,31.94,31.96,31.88,31.92,56000.0,29.2082,29.2265,29.1534,29.19,56000.0
2012-04-25 13:00:00,31.92,32.0,31.91,31.96,72100.0,29.19,29.2631,29.1808,29.2265,72100.0
2012-04-25 13:05:00,31.96,32.02,31.96,31.98,15800.0,29.2265,29.2814,29.2265,29.2448,15800.0
2012-04-25 13:10:00,31.97,32.0,31.96,31.96,25200.0,29.2357,29.2631,29.2265,29.2265,25200.0
2012-04-25 13:15:00,31.95,31.96,31.95,31.96,14300.0,29.2174,29.2265,29.2174,29.2265,14300.0
2012-04-25 13:20:00,31.95,31.97,31.94,31.95,15400.0,29.2174,29.2357,29.2082,29.2174,15400.0
2012-04-25 13:25:00,31.96,31.97,31.95,31.96,7700.0,29.2265,29.2357,29.2174,29.2265,7700.0
2012-04-25 13:30:00,31.95,31.98,31.91,31.98,35500.0,29.2174,29.2448,29.1808,29.2448,35500.0
2012-04-25 13:35:00,31.99,32.06,31.96,32.03,39900.0,29.254,29.318,29.2265,29.2905,39900.0
2012-04-25 13:40:00,32.02,32.02,31.98,31.99,7900.0,29.2814,29.2814,29.2448,29.254,7900.0
2012-04-25 13:45:00,31.99,32.03,31.99,32.03,88100.0,29.254,29.2905,29.254,29.2905,88100.0
2012-04-25 13:50:00,32.03,32.09,32.03,32.08,21800.0,29.2905,29.3454,29.2905,29.3363,21800.0
2012-04-25 13:55:00,32.08,32.12,32.07,32.11,23800.0,29.3363,29.3729,29.3271,29.3637,23800.0
2012-04-25 14:00:00,32.1,32.15,32.08,32.11,42600.0,29.3546,29.4003,29.3363,29.3637,42600.0
2012-04-25 14:05:00,32.11,32.12,32.06,32.09,16600.0,29.3637,29.3729,29.318,29.3454,16600.0
2012-04-25 14:10:00,32.09,32.11,32.08,32.1,21200.0,29.3454,29.3637,29.3363,29.3546,21200.0
2012-04-25 14:15:00,32.1,32.1,32.04,32.06,34900.0,29.3546,29.3546,29.2997,29.318,34900.0
2012-04-25 14:20:00,32.07,32.21,32.06,32.09,219400.0,29.3271,29.4552,29.318,29.3454,219400.0
2012-04-25 14:25:00,32.1,32.11,32.06,32.1,31000.0,29.3546,29.3637,29.318,29.3546,31000.0
2012-04-25 14:30:00,32.11,32.15,32.08,32.09,59000.0,29.3637,29.4003,29.3363,29.3454,59000.0
2012-04-25 14:35:00,32.08,32.1,32.03,32.07,31700.0,29.3363,29.3546,29.2905,29.3271,31700.0
2012-04-25 14:40:00,32.06,32.11,32.06,32.09,77900.0,29.318,29.3637,29.318,29.3454,77900.0
2012-04-25 14:45:00,32.1,32.18,32.1,32.15,28900.0,29.3546,29.4277,29.3546,29.4003,28900.0
2012-04-25 14:50:00,32.15,32.22,32.13,32.22,33800.0,29.4003,29.4643,29.382,29.4643,33800.0
2012-04-25 14:55:00,32.22,32.3,32.2,32.29,53000.0,29.4643,29.5375,29.446,29.5283,53000.0
2012-04-25 15:00:00,32.31,32.34,32.3,32.33,61800.0,29.5466,29.574,29.5375,29.5649,61800.0
2012-04-25 15:05:00,32.33,32.33,32.24,32.26,37200.0,29.5649,29.5649,29.4826,29.5009,37200.0
2012-04-25 15:10:00,32.26,32.3,32.26,32.28,39300.0,29.5009,29.5375,29.5009,29.5192,39300.0
2012-04-25 15:15:00,32.28,32.32,32.26,32.31,39100.0,29.5192,29.5557,29.5009,29.5466,39100.0
2012-04-25 15:20:00,32.31,32.35,32.28,32.31,44000.0,29.5466,29.5832,29.5192,29.5466,44000.0
2012-04-25 15:25:00,32.31,32.32,32.25,32.25,89500.0,29.5466,29.5557,29.4917,29.4917,89500.0
2012-04-25 15:30:00,32.26,32.29,32.24,32.27,33100.0,29.5009,29.5283,29.4826,29.51,33100.0
2012-04-25 15:35:00,32.27,32.34,32.26,32.32,68600.0,29.51,29.574,29.5009,29.5557,68600.0
2012-04-25 15:40:00,32.33,32.34,32.25,32.25,50100.0,29.5649,29.574,29.4917,29.4917,50100.0
2012-04-25 15:45:00,32.24,32.31,32.24,32.26,68100.0,29.4826,29.5466,29.4826,29.5009,68100.0
2012-04-25 15:50:00,32.26,32.36,32.26,32.34,112900.0,29.5009,29.5923,29.5009,29.574,112900.0
2012-04-25 15:55:00,32.34,32.34,32.26,32.31,131600.0,29.574,29.574,29.5009,29.5466,131600.0
2012-04-26 09:30:00,32.21,32.36,31.57,32.0,66700.0,29.4552,29.5923,28.8699,29.2631,66700.0
2012-04-26 09:35:00,32.01,32.32,31.99,32.25,77700.0,29.2723,29.5557,29.254,29.4917,77700.0
2012-04-26 09:40:00,32.29,32.37,32.24,32.35,40800.0,29.5283,29.6015,29.4826,29.5832,40800.0
2012-04-26 09:45:00,32.35,32.4,32.28,32.39,43000.0,29.5832,29.6289,29.5192,29.6198,43000.0
2012-04-26 09:50:00,32.39,32.47,32.35,32.47,25500.0,29.6198,29.6929,29.5832,29.6929,25500.0
2012-04-26 09:55:00,32.47,32.48,32.34,32.38,28600.0,29.6929,29.7021,29.574,29.6106,28600.0
2012-04-26 10:00:00,32.38,32.45,32.37,32.39,43000.0,29.6106,29.6746,29.6015,29.6198,43000.0
2012-04-26 10:05:00,32.4,32.45,32.38,32.39,66000.0,29.6289,29.6746,29.6106,29.6198,66000.0
2012-04-26 10:10:00,32.41,32.46,32.37,32.38,40900.0,29.638,29.6838,29.6015,29.6106,40900.0
2012-04-26 10:15:00,32.36,32.45,32.36,32.41,31200.0,29.5923,29.6746,29.5923,29.638,31200.0
2012-04-26 10:20:00,32.42,32.45,32.4,32.41,33900.0,29.6472,29.6746,29.6289,29.638,33900.0
2012-04-26 10:25:00,32.41,32.45,32.41,32.43,49000.0,29.638,29.6746,29.638,29.6563,49000.0
2012-04-26 10:30:00,32.44,32.45,32.36,32.43,36000.0,29.6655,29.6746,29.5923,29.6563,36000.0
2012-04-26 10:35:00,32.43,32.47,32.42,32.43,12700.0,29.6563,29.6929,29.6472,29.6563,12700.0
2012-04-26 10:40:00,32.43,32.49,32.42,32.49,26400.0,29.6563,29.7112,29.6472,29.7112,26400.0
2012-04-26 10:45:00,32.49,32.5,32.44,32.46,72500.0,29.7112,29.7203,29.6655,29.6838,72500.0
2012-04-26 10:50:00,32.46,32.5,32.45,32.46,93900.0,29.6838,29.7203,29.6746,29.6838,93900.0
2012-04-26 10:55:00,32.46,32.48,32.39,32.42,18500.0,29.6838,29.7021,29.6198,29.6472,18500.0
2012-04-26 11:00:00,32.43,32.49,32.4,32.48,20200.0,29.6563,29.7112,29.6289,29.7021,20200.0
2012-04-26 11:05:00,32.48,32.49,32.4,32.41,25700.0,29.7021,29.7112,29.6289,29.638,25700.0
2012-04-26 11:10:00,32.4,32.42,32.35,32.4,15400.0,29.6289,29.6472,29.5832,29.6289,15400.0
2012-04-26 11:15:00,32.4,32.4,32.3,32.33,28100.0,29.6289,29.6289,29.5375,29.5649,28100.0
2012-04-26 11:20:00,32.33,32.41,32.32,32.41,23800.0,29.5649,29.638,29.5557,29.638,23800.0
2012-04-26 11:25:00,32.41,32.44,32.38,32.43,17200.0,29.638,29.6655,29.6106,29.6563,17200.0
2012-04-26 11:30:00,32.44,32.44,32.36,32.39,21900.0,29.6655,29.6655,29.5923,29.6198,21900.0
2012-04-26 11:35:00,32.39,32.4,32.36,32.39,20100.0,29.6198,29.6289,29.5923,29.6198,20100.0
2012-04-26 11:40:00,32.39,32.4,32.36,32.38,27400.0,29.6198,29.6289,29.5923,29.6106,27400.0
2012-04-26 11:45:00,32.39,32.39,32.34,32.36,28200.0,29.6198,29.6198,29.574,29.5923,28200.0
2012-04-26 11:50:00,32.36,32.39,32.34,32.38,14000.0,29.5923,29.6198,29.574,29.6106,14000.0
2012-04-26 11:55:00,32.38,32.4,32.31,32.36,62700.0,29.6106,29.6289,29.5466,29.5923,62700.0
2012-04-26 12:00:00,32.36,32.38,32.34,32.38,15500.0,29.5923,29.6106,29.574,29.6106,15500.0
2012-04-26 12:05:00,32.38,32.4,32.37,32.38,19100.0,29.6106,29.6289,29.6015,29.6106,19100.0
2012-04-26 12:10:00,32.38,32.4,32.37,32.38,18400.0,29.6106,29.6289,29.6015,29.6106,18400.0
2012-04-26 12:15:00,32.39,32.39,32.38,32.39,11700.0,29.6198,29.6198,29.6106,29.6198,11700.0
2012-04-26 12:20:00,32.39,32.39,32.31,32.32,25900.0,29.6198,29.6198,29.5466,29.5557,25900.0
2012-04-26 12:25:00,32.32,32.32,32.27,32.3,18200.0,29.5557,29.5557,29.51,29.5375,18200.0
2012-04-26 12:30:00,32.3,32.34,32.3,32.34,18300.0,29.5375,29.574,29.5375,29.574,18300.0
2012-04-26 12:35:00,32.34,32.4,32.34,32.39,13400.0,29.574,29.6289,29.574,29.6198,13400.0
2012-04-26 12:40:00,32.38,32.39,32.34,32.38,48900.0,29.6106,29.6198,29.574,29.6106,48900.0
2012-04-26 12:45:00,32.37,32.39,32.34,32.39,34400.0,29.6015,29.6198,29.574,29.6198,34400.0
2012-04-26 12:50:00,32.39,32.4,32.39,32.39,10100.0,29.6198,29.6289,29.6198,29.6198,10100.0
2012-04-26 12:55:00,32.39,32.4,32.37,32.39,21900.0,29.6198,29.6289,29.6015,29.6198,21900.0
2012-04-26 13:00:00,32.4,32.4,32.36,32.38,87700.0,29.6289,29.6289,29.5923,29.6106,87700.0
2012-04-26 13:05:00,32.38,32.4,32.38,32.39,30200.0,29.6106,29.6289,29.6106,29.6198,30200.0
2012-04-26 13:10:00,32.39,32.4,32.38,32.39,16500.0,29.6198,29.6289,29.6106,29.6198,16500.0
2012-04-26 13:15:00,32.38,32.41,32.38,32.41,60700.0,29.6106,29.638,29.6106,29.638,60700.0
2012-04-26 13:20:00,32.41,32.41,32.38,32.41,45200.0,29.638,29.638,29.6106,29.638,45200.0
2012-04-26 13:25:00,32.41,32.42,32.4,32.41,18400.0,29.638,29.6472,29.6289,29.638,18400.0
2012-04-26 13:30:00,32.41,32.47,32.4,32.47,17100.0,29.638,29.6929,29.6289,29.6929,17100.0
2012-04-26 13:35:00,32.47,32.55,32.46,32.55,32000.0,29.6929,29.7661,29.6838,29.7661,32000.0
2012-04-26 13:40:00,32.55,32.56,32.53,32.55,15800.0,29.7661,29.7752,29.7478,29.7661,15800.0
2012-04-26 13:45:00,32.55,32.55,32.54,32.55,17600.0,29.7661,29.7661,29.7569,29.7661,17600.0
2012-04-26 13:50:00,32.55,32.59,32.53,32.59,35400.0,29.7661,29.8027,29.7478,29.8027,35400.0
2012-04-26 13:55:00,32.59,32.61,32.57,32.58,34900.0,29.8027,29.8209,29.7844,29.7935,34900.0
2012-04-26 14:00:00,32.58,32.61,32.58,32.6,41700.0,29.7935,29.8209,29.7935,29.8118,41700.0
2012-04-26 14:05:00,32.61,32.61,32.59,32.6,17500.0,29.8209,29.8209,29.8027,29.8118,17500.0
2012-04-26 14:10:00,32.59,32.64,32.58,32.63,30300.0,29.8027,29.8484,29.7935,29.8392,30300.0
2012-04-26 14:15:00,32.63,32.72,32.61,32.71,26000.0,29.8392,29.9215,29.8209,29.9124,26000.0
2012-04-26 14:20:00,32.72,32.77,32.7,32.76,40900.0,29.9215,29.9673,29.9032,29.9581,40900.0
2012-04-26 14:25:00,32.77,32.79,32.71,32.73,17800.0,29.9673,29.9855,29.9124,29.9307,17800.0
2012-04-26 14:30:00,32.73,32.75,32.67,32.68,22000.0,29.9307,29.949,29.8758,29.885,22000.0
2012-04-26 14:35:00,32.68,32.75,32.67,32.75,51900.0,29.885,29.949,29.8758,29.949,51900.0
2012-04-26 14:40:00,32.75,32.78,32.75,32.77,25900.0,29.949,29.9764,29.949,29.9673,25900.0
2012-04-26 14:45:00,32.77,32.79,32.75,32.78,35900.0,29.9673,29.9855,29.949,29.9764,35900.0
2012-04-26 14:50:00,32.78,32.8,32.75,32.75,20600.0,29.9764,29.9947,29.949,29.949,20600.0
2012-04-26 14:55:00,32.75,32.84,32.75,32.83,37400.0,29.949,30.0313,29.949,30.0221,37400.0
2012-04-26 15:00:00,32.82,32.83,32.77,32.79,28900.0,30.013,30.0221,29.9673,29.9855,28900.0
2012-04-26 15:05:00,32.79,32.81,32.75,32.75,33400.0,29.9855,30.0038,29.949,29.949,33400.0
2012-04-26 15:10:00,32.74,32.8,32.74,32.79,87600.0,29.9398,29.9947,29.9398,29.9855,87600.0
2012-04-26 15:15:00,32.79,32.85,32.78,32.81,76500.0,29.9855,30.0404,29.9764,30.0038,76500.0
2012-04-26 15:20:00,32.82,32.88,32.8,32.86,45800.0,30.013,30.0678,29.9947,30.0496,45800.0
2012-04-26 15:25:00,32.85,32.87,32.73,32.75,205500.0,30.0404,30.0587,29.9307,29.949,205500.0
2012-04-26 15:30:00,32.75,32.75,32.67,32.68,48100.0,29.949,29.949,29.8758,29.885,48100.0
2012-04-26 15:35:00,32.68,32.68,32.57,32.57,91500.0,29.885,29.885,29.7844,29.7844,91500.0
2012-04-26 15:40:00,32.58,32.58,32.53,32.55,62700.0,29.7935,29.7935,29.7478,29.7661,62700.0
2012-04-26 15:45:00,32.55,32.66,32.54,32.65,116300.0,29.7661,29.8667,29.7569,29.8575,116300.0
2012-04-26 15:50:00,32.64,32.66,32.62,32.62,112300.0,29.8484,29.8667,29.8301,29.8301,112300.0
2012-04-26 15:55:00,32.63,32.64,32.58,32.64,250600.0,29.8392,29.8484,29.7935,29.8484,250600.0
2012-04-27 09:30:00,39.2,40.45,39.0,40.32,1192700.0,35.8473,36.9904,35.6644,36.8715,1192700.0
2012-04-27 09:35:00,40.34,41.1,40.07,40.97,1139200.0,36.8898,37.5848,36.6429,37.4659,1139200.0
2012-04-27 09:40:00,40.97,41.09,40.67,41.09,559400.0,37.4659,37.5757,37.1916,37.5757,559400.0
2012-04-27 09:45:00,41.05,42.3,40.97,42.02,1365600.0,37.5391,38.6822,37.4659,38.4261,1365600.0
2012-04-27 09:50:00,42.02,42.52,41.92,42.26,1122400.0,38.4261,38.8834,38.3347,38.6456,1122400.0
2012-04-27 09:55:00,42.29,43.0,42.16,42.27,761500.0,38.673,39.3223,38.5542,38.6547,761500.0
2012-04-27 10:00:00,42.29,42.43,42.02,42.12,737500.0,38.673,38.8011,38.4261,38.5176,737500.0
2012-04-27 10:05:00,42.13,42.29,41.56,41.85,815900.0,38.5267,38.673,38.0055,38.2707,815900.0
2012-04-27 10:10:00,41.86,42.11,41.53,41.56,493000.0,38.2798,38.5084,37.978,38.0055,493000.0
2012-04-27 10:15:00,41.62,41.79,41.61,41.71,434200.0,38.0603,38.2158,38.0512,38.1426,434200.0
2012-04-27 10:20:00,41.71,41.77,41.52,41.75,373700.0,38.1426,38.1975,37.9689,38.1792,373700.0
2012-04-27 10:25:00,41.75,42.13,41.66,41.7,684300.0,38.1792,38.5267,38.0969,38.1335,684300.0
2012-04-27 10:30:00,41.7,41.84,41.56,41.76,464900.0,38.1335,38.2615,38.0055,38.1884,464900.0
2012-04-27 10:35:00,41.76,41.77,41.59,41.7,411800.0,38.1884,38.1975,38.0329,38.1335,411800.0
2012-04-27 10:40:00,41.7,41.75,41.61,41.7,191100.0,38.1335,38.1792,38.0512,38.1335,191100.0
2012-04-27 10:45:00,41.7,41.71,41.29,41.4,561300.0,38.1335,38.1426,37.7586,37.8592,561300.0
2012-04-27 10:50:00,41.4,41.71,41.36,41.62,306000.0,37.8592,38.1426,37.8226,38.0603,306000.0
2012-04-27 10:55:00,41.63,41.73,41.63,41.7,128900.0,38.0695,38.1609,38.0695,38.1335,128900.0
2012-04-27 11:00:00,41.7,41.95,41.67,41.8,249800.0,38.1335,38.3621,38.1061,38.2249,249800.0
2012-04-27 11:05:00,41.8,41.98,41.78,41.93,403800.0,38.2249,38.3895,38.2067,38.3438,403800.0
2012-04-27 11:10:00,41.94,42.0,41.79,41.81,351500.0,38.353,38.4078,38.2158,38.2341,351500.0
2012-04-27 11:15:00,41.81,41.86,41.65,41.73,327900.0,38.2341,38.2798,38.0878,38.1609,327900.0
2012-04-27 11:20:00,41.73,41.97,41.52,41.97,197000.0,38.1609,38.3804,37.9689,38.3804,197000.0
2012-04-27 11:25:00,41.97,41.99,41.74,41.78,135700.0,38.3804,38.3987,38.1701,38.2067,135700.0
2012-04-27 11:30:00,41.8,42.11,41.79,42.09,291300.0,38.2249,38.5084,38.2158,38.4901,291300.0
2012-04-27 11:35:00,42.1,42.14,41.95,42.09,245500.0,38.4993,38.5359,38.3621,38.4901,245500.0
2012-04-27 11:40:00,42.09,42.11,41.86,41.9,217000.0,38.4901,38.5084,38.2798,38.3164,217000.0
2012-04-27 11:45:00,41.92,41.93,41.52,41.54,182900.0,38.3347,38.3438,37.9689,37.9872,182900.0
2012-04-27 11:50:00,41.54,41.57,41.36,41.51,314300.0,37.9872,38.0146,37.8226,37.9597,314300.0
2012-04-27 11:55:00,41.51,41.78,41.38,41.78,218500.0,37.9597,38.2067,37.8409,38.2067,218500.0
2012-04-27 12:00:00,41.77,41.81,41.4,41.43,180600.0,38.1975,38.2341,37.8592,37.8866,180600.0
2012-04-27 12:05:00,41.43,41.48,41.04,41.39,310500.0,37.8866,37.9323,37.5299,37.85,310500.0
2012-04-27 12:10:00,41.39,41.47,41.36,41.4,364200.0,37.85,37.9232,37.8226,37.8592,364200.0
2012-04-27 12:15:00,41.4,41.46,41.36,41.43,170600.0,37.8592,37.914,37.8226,37.8866,170600.0
2012-04-27 12:20:00,41.42,41.43,41.38,41.39,136300.0,37.8774,37.8866,37.8409,37.85,136300.0
2012-04-27 12:25:00,41.39,41.44,41.38,41.39,157500.0,37.85,37.8957,37.8409,37.85,157500.0
2012-04-27 12:30:00,41.39,41.47,41.39,41.43,164600.0,37.85,37.9232,37.85,37.8866,164600.0
2012-04-27 12:35:00,41.43,41.64,41.41,41.57,212200.0,37.8866,38.0786,37.8683,38.0146,212200.0
2012-04-27 12:40:00,41.57,41.58,41.41,41.44,178200.0,38.0146,38.0238,37.8683,37.8957,178200.0
2012-04-27 12:45:00,41.44,41.48,41.27,41.42,132500.0,37.8957,37.9323,37.7403,37.8774,132500.0
2012-04-27 12:50:00,41.42,41.49,41.34,41.37,52100.0,37.8774,37.9415,37.8043,37.8317,52100.0
2012-04-27 12:55:00,41.37,41.45,41.28,41.44,72100.0,37.8317,37.9049,37.7494,37.8957,72100.0
2012-04-27 13:00:00,41.44,41.46,41.32,41.43,79900.0,37.8957,37.914,37.786,37.8866,79900.0
2012-04-27 13:05:00,41.42,41.5,41.38,41.49,65700.0,37.8774,37.9506,37.8409,37.9415,65700.0
2012-04-27 13:10:00,41.48,41.51,41.46,41.5,76000.0,37.9323,37.9597,37.914,37.9506,76000.0
2012-04-27 13:15:00,41.49,41.51,41.34,41.34,89300.0,37.9415,37.9597,37.8043,37.8043,89300.0
2012-04-27 13:20:00,41.34,41.35,41.27,41.3,121100.0,37.8043,37.8134,37.7403,37.7677,121100.0
2012-04-27 13:25:00,41.3,41.48,41.3,41.39,157400.0,37.7677,37.9323,37.7677,37.85,157400.0
2012-04-27 13:30:00,41.38,41.52,41.38,41.51,254300.0,37.8409,37.9689,37.8409,37.9597,254300.0
2012-04-27 13:35:00,41.51,41.51,41.3,41.3,99100.0,37.9597,37.9597,37.7677,37.7677,99100.0
2012-04-27 13:40:00,41.3,41.35,41.26,41.29,100800.0,37.7677,37.8134,37.7311,37.7586,100800.0
2012-04-27 13:45:00,41.29,41.4,41.27,41.4,180800.0,37.7586,37.8592,37.7403,37.8592,180800.0
2012-04-27 13:50:00,41.4,41.4,41.27,41.28,325700.0,37.8592,37.8592,37.7403,37.7494,325700.0
2012-04-27 13:55:00,41.28,41.31,41.27,41.28,43900.0,37.7494,37.7769,37.7403,37.7494,43900.0
2012-04-27 14:00:00,41.29,41.32,41.26,41.29,81100.0,37.7586,37.786,37.7311,37.7586,81100.0
2012-04-27 14:05:00,41.29,41.31,41.27,41.29,85500.0,37.7586,37.7769,37.7403,37.7586,85500.0
2012-04-27 14:10:00,41.28,41.35,41.23,41.29,222200.0,37.7494,37.8134,37.7037,37.7586,222200.0
2012-04-27 14:15:00,41.29,41.44,41.27,41.36,215900.0,37.7586,37.8957,37.7403,37.8226,215900.0
2012-04-27 14:20:00,41.35,41.36,41.27,41.3,103700.0,37.8134,37.8226,37.7403,37.7677,103700.0
2012-04-27 14:25:00,41.29,41.33,41.27,41.28,79300.0,37.7586,37.7951,37.7403,37.7494,79300.0
2012-04-27 14:30:00,41.28,41.28,40.75,40.78,282100.0,37.7494,37.7494,37.2647,37.2922,282100.0
2012-04-27 14:35:00,40.77,40.87,40.7,40.75,195700.0,37.283,37.3745,37.219,37.2647,195700.0
2012-04-27 14:40:00,40.76,40.77,40.28,40.49,238600.0,37.2739,37.283,36.8349,37.027,238600.0
2012-04-27 14:45:00,40.49,40.8,40.49,40.75,136300.0,37.027,37.3105,37.027,37.2647,136300.0
2012-04-27 14:50:00,40.73,40.75,40.56,40.66,123600.0,37.2465,37.2647,37.091,37.1824,123600.0
2012-04-27 14:55:00,40.65,40.66,40.54,40.58,107500.0,37.1733,37.1824,37.0727,37.1093,107500.0
2012-04-27 15:00:00,40.59,40.62,40.38,40.43,167700.0,37.1184,37.1459,36.9264,36.9721,167700.0
2012-04-27 15:05:00,40.43,40.44,40.24,40.42,194900.0,36.9721,36.9813,36.7984,36.963,194900.0
2012-04-27 15:10:00,40.42,40.7,40.41,40.64,156200.0,36.963,37.219,36.9538,37.1642,156200.0
2012-04-27 15:15:00,40.68,40.8,40.61,40.65,133500.0,37.2007,37.3105,37.1367,37.1733,133500.0
2012-04-27 15:20:00,40.66,40.86,40.66,40.83,117100.0,37.1824,37.3653,37.1824,37.3379,117100.0
2012-04-27 15:25:00,40.83,41.0,40.82,40.91,153700.0,37.3379,37.4934,37.3288,37.4111,153700.0
2012-04-27 15:30:00,40.91,40.95,40.65,40.76,280900.0,37.4111,37.4476,37.1733,37.2739,280900.0
2012-04-27 15:35:00,40.76,40.81,40.46,40.51,222100.0,37.2739,37.3196,36.9995,37.0453,222100.0
2012-04-27 15:40:00,40.52,40.53,40.26,40.45,261000.0,37.0544,37.0636,36.8167,36.9904,261000.0
2012-04-27 15:45:00,40.46,40.47,40.29,40.33,312500.0,36.9995,37.0087,36.8441,36.8807,312500.0
2012-04-27 15:50:00,40.31,40.44,40.2,40.37,405400.0,36.8624,36.9813,36.7618,36.9172,405400.0
2012-04-27 15:55:00,40.37,40.4,40.31,40.33,575200.0,36.9172,36.9447,36.8624,36.8807,575200.0
2012-04-30 09:30:00,40.08,40.47,40.03,40.29,173900.0,36.6521,37.0087,36.6063,36.8441,173900.0
2012-04-30 09:35:00,40.29,40.35,40.13,40.3,186000.0,36.8441,36.899,36.6978,36.8532,186000.0
2012-04-30 09:40:00,40.3,40.5,40.09,40.13,167300.0,36.8532,37.0361,36.6612,36.6978,167300.0
2012-04-30 09:45:00,40.11,40.17,39.9,39.99,243800.0,36.6795,36.7344,36.4874,36.5697,243800.0
2012-04-30 09:50:00,40.0,40.24,39.96,40.2,167700.0,36.5789,36.7984,36.5423,36.7618,167700.0
2012-04-30 09:55:00,40.2,40.31,40.16,40.31,128500.0,36.7618,36.8624,36.7252,36.8624,128500.0
2012-04-30 10:00:00,40.28,40.59,40.16,40.59,166900.0,36.8349,37.1184,36.7252,37.1184,166900.0
2012-04-30 10:05:00,40.59,40.8,40.51,40.73,205800.0,37.1184,37.3105,37.0453,37.2465,205800.0
2012-04-30 10:10:00,40.73,40.73,40.63,40.68,137100.0,37.2465,37.2465,37.155,37.2007,137100.0
2012-04-30 10:15:00,40.66,40.72,40.51,40.58,98200.0,37.1824,37.2373,37.0453,37.1093,98200.0
2012-04-30 10:20:00,40.59,40.63,40.5,40.5,103400.0,37.1184,37.155,37.0361,37.0361,103400.0
2012-04-30 10:25:00,40.51,40.67,40.47,40.6,116900.0,37.0453,37.1916,37.0087,37.1276,116900.0
2012-04-30 10:30:00,40.61,40.62,40.48,40.51,78900.0,37.1367,37.1459,37.0178,37.0453,78900.0
2012-04-30 10:35:00,40.52,40.64,40.52,40.62,138900.0,37.0544,37.1642,37.0544,37.1459,138900.0
2012-04-30 10:40:00,40.63,40.8,40.63,40.8,77300.0,37.155,37.3105,37.155,37.3105,77300.0
2012-04-30 10:45:00,40.8,40.96,40.8,40.89,160600.0,37.3105,37.4568,37.3105,37.3928,160600.0
2012-04-30 10:50:00,40.89,41.07,40.89,41.07,102800.0,37.3928,37.5574,37.3928,37.5574,102800.0
2012-04-30 10:55:00,41.07,41.26,41.02,41.26,212000.0,37.5574,37.7311,37.5117,37.7311,212000.0
2012-04-30 11:00:00,41.25,41.46,41.16,41.4,344900.0,37.722,37.914,37.6397,37.8592,344900.0
2012-04-30 11:05:00,41.4,41.4,41.3,41.37,179100.0,37.8592,37.8592,37.7677,37.8317,179100.0
2012-04-30 11:10:00,41.37,41.58,41.34,41.51,203300.0,37.8317,38.0238,37.8043,37.9597,203300.0
2012-04-30 11:15:00,41.51,41.64,41.46,41.61,136800.0,37.9597,38.0786,37.914,38.0512,136800.0
2012-04-30 11:20:00,41.62,41.75,41.61,41.64,151200.0,38.0603,38.1792,38.0512,38.0786,151200.0
2012-04-30 11:25:00,41.65,41.69,41.44,41.53,111800.0,38.0878,38.1244,37.8957,37.978,111800.0
2012-04-30 11:30:00,41.54,41.67,41.54,41.61,85000.0,37.9872,38.1061,37.9872,38.0512,85000.0
2012-04-30 11:35:00,41.6,41.66,41.54,41.66,93200.0,38.042,38.0969,37.9872,38.0969,93200.0
2012-04-30 11:40:00,41.67,41.77,41.66,41.73,97200.0,38.1061,38.1975,38.0969,38.1609,97200.0
2012-04-30 11:45:00,41.73,41.79,41.7,41.79,78600.0,38.1609,38.2158,38.1335,38.2158,78600.0
2012-04-30 11:50:00,41.79,41.88,41.76,41.85,75000.0,38.2158,38.2981,38.1884,38.2707,75000.0
2012-04-30 11:55:00,41.85,41.87,41.78,41.85,86700.0,38.2707,38.289,38.2067,38.2707,86700.0
2012-04-30 12:00:00,41.83,41.85,41.64,41.64,94100.0,38.2524,38.2707,38.0786,38.0786,94100.0
2012-04-30 12:05:00,41.65,41.77,41.63,41.71,100400.0,38.0878,38.1975,38.0695,38.1426,100400.0
2012-04-30 12:10:00,41.72,41.86,41.71,41.83,88500.0,38.1518,38.2798,38.1426,38.2524,88500.0
2012-04-30 12:15:00,41.82,41.82,41.68,41.79,114100.0,38.2432,38.2432,38.1152,38.2158,114100.0
2012-04-30 12:20:00,41.8,41.88,41.79,41.88,140400.0,38.2249,38.2981,38.2158,38.2981,140400.0
2012-04-30 12:25:00,41.88,42.24,41.88,42.24,185700.0,38.2981,38.6273,38.2981,38.6273,185700.0
2012-04-30 12:30:00,42.24,42.43,42.21,42.28,222900.0,38.6273,38.8011,38.5999,38.6639,222900.0
2012-04-30 12:35:00,42.27,42.6,42.22,42.6,242200.0,38.6547,38.9565,38.609,38.9565,242200.0
2012-04-30 12:40:00,42.61,42.85,42.58,42.79,261900.0,38.9657,39.1851,38.9382,39.1303,261900.0
2012-04-30 12:45:00,42.78,42.94,42.72,42.93,177900.0,39.1211,39.2674,39.0663,39.2583,177900.0
2012-04-30 12:50:00,42.94,43.26,42.93,43.19,364000.0,39.2674,39.5601,39.2583,39.4961,364000.0
2012-04-30 12:55:00,43.19,43.23,42.81,42.97,193600.0,39.4961,39.5326,39.1486,39.2949,193600.0
2012-04-30 13:00:00,42.98,43.0,42.77,42.98,226300.0,39.304,39.3223,39.112,39.304,226300.0
2012-04-30 13:05:00,42.99,43.32,42.92,43.24,242100.0,39.3132,39.6149,39.2492,39.5418,242100.0
2012-04-30 13:10:00,43.25,43.33,43.2,43.32,110000.0,39.5509,39.6241,39.5052,39.6149,110000.0
2012-04-30 13:15:00,43.32,43.55,43.25,43.54,186800.0,39.6149,39.8253,39.5509,39.8161,186800.0
2012-04-30 13:20:00,43.55,43.89,43.47,43.88,250600.0,39.8253,40.1362,39.7521,40.127,250600.0
2012-04-30 13:25:00,43.89,43.92,43.52,43.7,309400.0,40.1362,40.1636,39.7978,39.9624,309400.0
2012-04-30 13:30:00,43.7,43.92,43.7,43.75,175100.0,39.9624,40.1636,39.9624,40.0082,175100.0
2012-04-30 13:35:00,43.75,43.89,43.57,43.75,164300.0,40.0082,40.1362,39.8436,40.0082,164300.0
2012-04-30 13:40:00,43.74,43.75,43.58,43.58,220800.0,39.999,40.0082,39.8527,39.8527,220800.0
2012-04-30 13:45:00,43.58,43.6,43.25,43.34,274100.0,39.8527,39.871,39.5509,39.6332,274100.0
2012-04-30 13:50:00,43.36,43.4,43.13,43.22,261100.0,39.6515,39.6881,39.4412,39.5235,261100.0
2012-04-30 13:55:00,43.22,43.27,43.0,43.0,248700.0,39.5235,39.5692,39.3223,39.3223,248700.0
2012-04-30 14:00:00,43.01,43.13,43.0,43.01,254500.0,39.3315,39.4412,39.3223,39.3315,254500.0
2012-04-30 14:05:00,43.02,43.09,43.0,43.03,143100.0,39.3406,39.4046,39.3223,39.3497,143100.0
2012-04-30 14:10:00,43.04,43.11,42.73,42.75,159400.0,39.3589,39.4229,39.0754,39.0937,159400.0
2012-04-30 14:15:00,42.72,42.95,42.65,42.67,117700.0,39.0663,39.2766,39.0022,39.0205,117700.0
2012-04-30 14:20:00,42.66,43.01,42.66,42.86,85900.0,39.0114,39.3315,39.0114,39.1943,85900.0
2012-04-30 14:25:00,42.86,42.94,42.75,42.78,79900.0,39.1943,39.2674,39.0937,39.1211,79900.0
2012-04-30 14:30:00,42.78,42.8,42.48,42.49,125300.0,39.1211,39.1394,38.8468,38.8559,125300.0
2012-04-30 14:35:00,42.5,42.5,42.3,42.43,177700.0,38.8651,38.8651,38.6822,38.8011,177700.0
2012-04-30 14:40:00,42.43,42.47,42.25,42.32,144100.0,38.8011,38.8376,38.6365,38.7005,144100.0
2012-04-30 14:45:00,42.31,42.46,42.3,42.32,93100.0,38.6913,38.8285,38.6822,38.7005,93100.0
2012-04-30 14:50:00,42.3,42.38,42.28,42.36,42800.0,38.6822,38.7553,38.6639,38.737,42800.0
2012-04-30 14:55:00,42.35,42.53,42.35,42.51,151900.0,38.7279,38.8925,38.7279,38.8742,151900.0
2012-04-30 15:00:00,42.52,42.7,42.5,42.69,204800.0,38.8834,39.048,38.8651,39.0388,204800.0
2012-04-30 15:05:00,42.7,42.73,42.6,42.61,74900.0,39.048,39.0754,38.9565,38.9657,74900.0
2012-04-30 15:10:00,42.61,42.64,42.37,42.41,124300.0,38.9657,38.9931,38.7462,38.7828,124300.0
2012-04-30 15:15:00,42.41,42.41,42.33,42.37,79500.0,38.7828,38.7828,38.7096,38.7462,79500.0
2012-04-30 15:20:00,42.37,42.41,42.29,42.36,102900.0,38.7462,38.7828,38.673,38.737,102900.0
2012-04-30 15:25:00,42.36,42.41,42.36,42.4,65700.0,38.737,38.7828,38.737,38.7736,65700.0
2012-04-30 15:30:00,42.39,42.55,42.38,42.51,121000.0,38.7645,38.9108,38.7553,38.8742,121000.0
2012-04-30 15:35:00,42.51,42.7,42.51,42.68,130300.0,38.8742,39.048,38.8742,39.0297,130300.0
2012-04-30 15:40:00,42.68,42.88,42.68,42.86,177400.0,39.0297,39.2126,39.0297,39.1943,177400.0
2012-04-30 15:45:00,42.85,42.86,42.72,42.79,214300.0,39.1851,39.1943,39.0663,39.1303,214300.0
2012-04-30 15:50:00,42.79,42.83,42.75,42.8,166700.0,39.1303,39.1668,39.0937,39.1394,166700.0
2012-04-30 15:55:00,42.81,42.81,42.59,42.63,307900.0,39.1486,39.1486,38.9474,38.984,307900.0
2012-05-01 09:30:00,40.84,41.95,40.7,41.71,441100.0,37.347,38.3621,37.219,38.1426,441100.0
2012-05-01 09:35:00,41.71,41.9,41.38,41.43,195300.0,38.1426,38.3164,37.8409,37.8866,195300.0
2012-05-01 09:40:00,41.4,42.54,41.39,42.52,234800.0,37.8592,38.9017,37.85,38.8834,234800.0
2012-05-01 09:45:00,42.52,42.59,41.9,41.96,380400.0,38.8834,38.9474,38.3164,38.3713,380400.0
2012-05-01 09:50:00,41.96,42.19,41.86,42.09,112700.0,38.3713,38.5816,38.2798,38.4901,112700.0
2012-05-01 09:55:00,42.08,42.08,41.77,41.86,103500.0,38.481,38.481,38.1975,38.2798,103500.0
2012-05-01 10:00:00,41.88,42.35,41.83,42.31,184900.0,38.2981,38.7279,38.2524,38.6913,184900.0
2012-05-01 10:05:00,42.32,42.41,42.29,42.41,166800.0,38.7005,38.7828,38.673,38.7828,166800.0
2012-05-01 10:10:00,42.41,42.54,42.4,42.49,128000.0,38.7828,38.9017,38.7736,38.8559,128000.0
2012-05-01 10:15:00,42.49,42.66,42.48,42.51,91800.0,38.8559,39.0114,38.8468,38.8742,91800.0
2012-05-01 10:20:00,42.52,42.62,42.5,42.55,190000.0,38.8834,38.9748,38.8651,38.9108,190000.0
2012-05-01 10:25:00,42.55,42.59,42.37,42.37,168500.0,38.9108,38.9474,38.7462,38.7462,168500.0
2012-05-01 10:30:00,42.37,42.54,42.35,42.45,95200.0,38.7462,38.9017,38.7279,38.8193,95200.0
2012-05-01 10:35:00,42.45,42.52,42.44,42.51,94600.0,38.8193,38.8834,38.8102,38.8742,94600.0
2012-05-01 10:40:00,42.52,42.58,42.45,42.46,152000.0,38.8834,38.9382,38.8193,38.8285,152000.0
2012-05-01 10:45:00,42.46,42.55,42.43,42.54,77900.0,38.8285,38.9108,38.8011,38.9017,77900.0
2012-05-01 10:50:00,42.54,42.67,42.53,42.58,105300.0,38.9017,39.0205,38.8925,38.9382,105300.0
2012-05-01 10:55:00,42.58,42.65,42.52,42.52,79500.0,38.9382,39.0022,38.8834,38.8834,79500.0
2012-05-01 11:00:00,42.52,42.64,42.52,42.63,71800.0,38.8834,38.9931,38.8834,38.984,71800.0
2012-05-01 11:05:00,42.63,42.65,42.56,42.59,78000.0,38.984,39.0022,38.9199,38.9474,78000.0
2012-05-01 11:10:00,42.59,42.62,42.46,42.48,100300.0,38.9474,38.9748,38.8285,38.8468,100300.0
2012-05-01 11:15:00,42.48,42.48,42.38,42.38,199800.0,38.8468,38.8468,38.7553,38.7553,199800.0
2012-05-01 11:20:00,42.38,42.38,42.09,42.12,205300.0,38.7553,38.7553,38.4901,38.5176,205300.0
2012-05-01 11:25:00,42.12,42.25,42.12,42.23,64800.0,38.5176,38.6365,38.5176,38.6182,64800.0
2012-05-01 11:30:00,42.24,42.3,42.2,42.21,68800.0,38.6273,38.6822,38.5907,38.5999,68800.0
2012-05-01 11:35:00,42.21,42.21,42.13,42.17,56600.0,38.5999,38.5999,38.5267,38.5633,56600.0
2012-05-01 11:40:00,42.16,42.35,42.16,42.35,64600.0,38.5542,38.7279,38.5542,38.7279,64600.0
2012-05-01 11:45:00,42.32,42.37,42.26,42.32,58000.0,38.7005,38.7462,38.6456,38.7005,58000.0
2012-05-01 11:50:00,42.31,42.39,42.31,42.34,55300.0,38.6913,38.7645,38.6913,38.7188,55300.0
2012-05-01 11:55:00,42.33,42.34,42.15,42.15,47600.0,38.7096,38.7188,38.545,38.545,47600.0
2012-05-01 12:00:00,42.15,42.22,42.11,42.18,71000.0,38.545,38.609,38.5084,38.5724,71000.0
2012-05-01 12:05:00,42.18,42.19,42.1,42.11,89400.0,38.5724,38.5816,38.4993,38.5084,89400.0
2012-05-01 12:10:00,42.1,42.12,42.04,42.06,39700.0,38.4993,38.5176,38.4444,38.4627,39700.0
2012-05-01 12:15:00,42.05,42.12,42.01,42.05,58800.0,38.4536,38.5176,38.417,38.4536,58800.0
2012-05-01 12:20:00,42.05,42.19,42.03,42.18,198400.0,38.4536,38.5816,38.4353,38.5724,198400.0
2012-05-01 12:25:00,42.18,42.18,42.07,42.17,49100.0,38.5724,38.5724,38.4718,38.5633,49100.0
2012-05-01 12:30:00,42.16,42.26,42.16,42.2,42900.0,38.5542,38.6456,38.5542,38.5907,42900.0
2012-05-01 12:35:00,42.21,42.22,42.17,42.17,31500.0,38.5999,38.609,38.5633,38.5633,31500.0
2012-05-01 12:40:00,42.17,42.21,42.16,42.21,29600.0,38.5633,38.5999,38.5542,38.5999,29600.0
2012-05-01 12:45:00,42.21,42.22,42.17,42.19,33300.0,38.5999,38.609,38.5633,38.5816,33300.0
2012-05-01 12:50:00,42.19,42.26,42.17,42.26,41500.0,38.5816,38.6456,38.5633,38.6456,41500.0
2012-05-01 12:55:00,42.26,42.28,42.17,42.17,60500.0,38.6456,38.6639,38.5633,38.5633,60500.0
2012-05-01 13:00:00,42.17,42.25,42.16,42.25,85200.0,38.5633,38.6365,38.5542,38.6365,85200.0
2012-05-01 13:05:00,42.25,42.32,42.24,42.29,79500.0,38.6365,38.7005,38.6273,38.673,79500.0
2012-05-01 13:10:00,42.28,42.33,42.28,42.31,44200.0,38.6639,38.7096,38.6639,38.6913,44200.0
2012-05-01 13:15:00,42.32,42.35,42.27,42.29,38100.0,38.7005,38.7279,38.6547,38.673,38100.0
2012-05-01 13:20:00,42.29,42.29,42.18,42.24,49300.0,38.673,38.673,38.5724,38.6273,49300.0
2012-05-01 13:25:00,42.24,42.24,42.13,42.15,37800.0,38.6273,38.6273,38.5267,38.545,37800.0
2012-05-01 13:30:00,42.14,42.14,42.06,42.07,95200.0,38.5359,38.5359,38.4627,38.4718,95200.0
2012-05-01 13:35:00,42.08,42.12,42.07,42.1,41000.0,38.481,38.5176,38.4718,38.4993,41000.0
2012-05-01 13:40:00,42.1,42.11,42.03,42.05,44000.0,38.4993,38.5084,38.4353,38.4536,44000.0
2012-05-01 13:45:00,42.06,42.08,42.02,42.03,59700.0,38.4627,38.481,38.4261,38.4353,59700.0
2012-05-01 13:50:00,42.03,42.06,42.0,42.05,48600.0,38.4353,38.4627,38.4078,38.4536,48600.0
2012-05-01 13:55:00,42.06,42.09,42.05,42.07,40300.0,38.4627,38.4901,38.4536,38.4718,40300.0
2012-05-01 14:00:00,42.06,42.06,41.96,42.04,82500.0,38.4627,38.4627,38.3713,38.4444,82500.0
2012-05-01 14:05:00,42.04,42.13,42.03,42.12,44700.0,38.4444,38.5267,38.4353,38.5176,44700.0
2012-05-01 14:10:00,42.12,42.12,42.05,42.07,44300.0,38.5176,38.5176,38.4536,38.4718,44300.0
2012-05-01 14:15:00,42.07,42.21,42.07,42.14,76400.0,38.4718,38.5999,38.4718,38.5359,76400.0
2012-05-01 14:20:00,42.14,42.16,42.12,42.12,50900.0,38.5359,38.5542,38.5176,38.5176,50900.0
2012-05-01 14:25:00,42.13,42.2,42.08,42.19,68700.0,38.5267,38.5907,38.481,38.5816,68700.0
2012-05-01 14:30:00,42.18,42.26,42.18,42.26,69400.0,38.5724,38.6456,38.5724,38.6456,69400.0
2012-05-01 14:35:00,42.27,42.29,42.13,42.13,77100.0,38.6547,38.673,38.5267,38.5267,77100.0
2012-05-01 14:40:00,42.12,42.2,42.11,42.11,63600.0,38.5176,38.5907,38.5084,38.5084,63600.0
2012-05-01 14:45:00,42.1,42.13,42.06,42.1,64400.0,38.4993,38.5267,38.4627,38.4993,64400.0
2012-05-01 14:50:00,42.09,42.1,41.99,42.0,113000.0,38.4901,38.4993,38.3987,38.4078,113000.0
2012-05-01 14:55:00,42.0,42.0,41.81,41.81,173400.0,38.4078,38.4078,38.2341,38.2341,173400.0
2012-05-01 15:00:00,41.81,41.93,41.81,41.92,81000.0,38.2341,38.3438,38.2341,38.3347,81000.0
2012-05-01 15:05:00,41.92,41.94,41.86,41.89,62100.0,38.3347,38.353,38.2798,38.3072,62100.0
2012-05-01 15:10:00,41.89,41.92,41.87,41.9,73100.0,38.3072,38.3347,38.289,38.3164,73100.0
2012-05-01 15:15:00,41.9,41.95,41.84,41.95,47500.0,38.3164,38.3621,38.2615,38.3621,47500.0
2012-05-01 15:20:00,41.95,41.95,41.77,41.8,87700.0,38.3621,38.3621,38.1975,38.2249,87700.0
2012-05-01 15:25:00,41.8,41.81,41.68,41.73,85800.0,38.2249,38.2341,38.1152,38.1609,85800.0
2012-05-01 15:30:00,41.73,41.8,41.69,41.79,76900.0,38.1609,38.2249,38.1244,38.2158,76900.0
2012-05-01 15:35:00,41.8,41.8,41.71,41.72,84500.0,38.2249,38.2249,38.1426,38.1518,84500.0
2012-05-01 15:40:00,41.73,41.74,41.66,41.7,141700.0,38.1609,38.1701,38.0969,38.1335,141700.0
2012-05-01 15:45:00,41.7,41.82,41.69,41.82,159200.0,38.1335,38.2432,38.1244,38.2432,159200.0
2012-05-01 15:50:00,41.82,41.84,41.71,41.72,150000.0,38.2432,38.2615,38.1426,38.1518,150000.0
2012-05-01 15:55:00,41.71,41.73,41.59,41.63,288900.0,38.1426,38.1609,38.0329,38.0695,288900.0
2012-05-02 09:30:00,41.69,42.0,41.5,41.71,106300.0,38.1244,38.4078,37.9506,38.1426,106300.0
2012-05-02 09:35:00,41.72,41.81,41.51,41.58,85100.0,38.1518,38.2341,37.9597,38.0238,85100.0
2012-05-02 09:40:00,41.59,41.75,41.43,41.43,66900.0,38.0329,38.1792,37.8866,37.8866,66900.0
2012-05-02 09:45:00,41.43,41.57,41.35,41.36,114600.0,37.8866,38.0146,37.8134,37.8226,114600.0
2012-05-02 09:50:00,41.35,41.58,41.28,41.32,101900.0,37.8134,38.0238,37.7494,37.786,101900.0
2012-05-02 09:55:00,41.35,41.59,41.31,41.59,63400.0,37.8134,38.0329,37.7769,38.0329,63400.0
2012-05-02 10:00:00,41.59,41.63,41.43,41.44,78600.0,38.0329,38.0695,37.8866,37.8957,78600.0
2012-05-02 10:05:00,41.45,41.65,41.37,41.63,72100.0,37.9049,38.0878,37.8317,38.0695,72100.0
2012-05-02 10:10:00,41.64,41.82,41.63,41.82,47000.0,38.0786,38.2432,38.0695,38.2432,47000.0
2012-05-02 10:15:00,41.81,41.91,41.75,41.89,62500.0,38.2341,38.3255,38.1792,38.3072,62500.0
2012-05-02 10:20:00,41.89,42.01,41.82,41.98,138300.0,38.3072,38.417,38.2432,38.3895,138300.0
2012-05-02 10:25:00,41.97,42.0,41.73,41.78,50900.0,38.3804,38.4078,38.1609,38.2067,50900.0
2012-05-02 10:30:00,41.75,41.8,41.67,41.73,86800.0,38.1792,38.2249,38.1061,38.1609,86800.0
2012-05-02 10:35:00,41.73,41.73,41.53,41.67,75200.0,38.1609,38.1609,37.978,38.1061,75200.0
2012-05-02 10:40:00,41.69,41.72,41.63,41.68,88800.0,38.1244,38.1518,38.0695,38.1152,88800.0
2012-05-02 10:45:00,41.69,41.78,41.68,41.7,34600.0,38.1244,38.2067,38.1152,38.1335,34600.0
2012-05-02 10:50:00,41.7,41.87,41.7,41.87,103900.0,38.1335,38.289,38.1335,38.289,103900.0
2012-05-02 10:55:00,41.87,41.96,41.8,41.8,28100.0,38.289,38.3713,38.2249,38.2249,28100.0
2012-05-02 11:00:00,41.81,41.91,41.8,41.86,27200.0,38.2341,38.3255,38.2249,38.2798,27200.0
2012-05-02 11:05:00,41.86,41.93,41.82,41.89,20500.0,38.2798,38.3438,38.2432,38.3072,20500.0
2012-05-02 11:10:00,41.9,41.98,41.87,41.94,20600.0,38.3164,38.3895,38.289,38.353,20600.0
2012-05-02 11:15:00,41.92,42.13,41.92,42.12,48000.0,38.3347,38.5267,38.3347,38.5176,48000.0
2012-05-02 11:20:00,42.13,42.39,42.12,42.36,86100.0,38.5267,38.7645,38.5176,38.737,86100.0
2012-05-02 11:25:00,42.35,42.41,42.23,42.27,71000.0,38.7279,38.7828,38.6182,38.6547,71000.0
2012-05-02 11:30:00,42.27,42.31,42.22,42.26,38100.0,38.6547,38.6913,38.609,38.6456,38100.0
2012-05-02 11:35:00,42.26,42.27,42.18,42.19,29800.0,38.6456,38.6547,38.5724,38.5816,29800.0
2012-05-02 11:40:00,42.19,42.2,42.09,42.12,34100.0,38.5816,38.5907,38.4901,38.5176,34100.0
2012-05-02 11:45:00,42.13,42.2,42.13,42.16,28200.0,38.5267,38.5907,38.5267,38.5542,28200.0
2012-05-02 11:50:00,42.15,42.18,42.08,42.11,13000.0,38.545,38.5724,38.481,38.5084,13000.0
2012-05-02 11:55:00,42.11,42.18,42.1,42.13,37000.0,38.5084,38.5724,38.4993,38.5267,37000.0
2012-05-02 12:00:00,42.14,42.25,42.1,42.25,19000.0,38.5359,38.6365,38.4993,38.6365,19000.0
2012-05-02 12:05:00,42.25,42.33,42.24,42.31,28500.0,38.6365,38.7096,38.6273,38.6913,28500.0
2012-05-02 12:10:00,42.3,42.31,42.25,42.31,58800.0,38.6822,38.6913,38.6365,38.6913,58800.0
2012-05-02 12:15:00,42.3,42.35,42.28,42.3,28200.0,38.6822,38.7279,38.6639,38.6822,28200.0
2012-05-02 12:20:00,42.3,42.32,42.27,42.28,21600.0,38.6822,38.7005,38.6547,38.6639,21600.0
2012-05-02 12:25:00,42.27,42.28,42.21,42.26,13500.0,38.6547,38.6639,38.5999,38.6456,13500.0
2012-05-02 12:30:00,42.26,42.3,42.26,42.3,15200.0,38.6456,38.6822,38.6456,38.6822,15200.0
2012-05-02 12:35:00,42.29,42.44,42.29,42.43,27100.0,38.673,38.8102,38.673,38.8011,27100.0
2012-05-02 12:40:00,42.43,42.5,42.43,42.49,19600.0,38.8011,38.8651,38.8011,38.8559,19600.0
2012-05-02 12:45:00,42.49,42.54,42.45,42.52,44500.0,38.8559,38.9017,38.8193,38.8834,44500.0
2012-05-02 12:50:00,42.51,42.56,42.5,42.55,19800.0,38.8742,38.9199,38.8651,38.9108,19800.0
2012-05-02 12:55:00,42.55,42.58,42.43,42.45,49900.0,38.9108,38.9382,38.8011,38.8193,49900.0
2012-05-02 13:00:00,42.45,42.5,42.42,42.42,86900.0,38.8193,38.8651,38.7919,38.7919,86900.0
2012-05-02 13:05:00,42.42,42.44,42.42,42.42,16100.0,38.7919,38.8102,38.7919,38.7919,16100.0
2012-05-02 13:10:00,42.43,42.52,42.43,42.47,37600.0,38.8011,38.8834,38.8011,38.8376,37600.0
2012-05-02 13:15:00,42.45,42.47,42.42,42.42,31700.0,38.8193,38.8376,38.7919,38.7919,31700.0
2012-05-02 13:20:00,42.42,42.43,42.3,42.3,26600.0,38.7919,38.8011,38.6822,38.6822,26600.0
2012-05-02 13:25:00,42.3,42.3,42.23,42.26,30300.0,38.6822,38.6822,38.6182,38.6456,30300.0
2012-05-02 13:30:00,42.27,42.36,42.27,42.35,14600.0,38.6547,38.737,38.6547,38.7279,14600.0
2012-05-02 13:35:00,42.35,42.36,42.32,42.36,8400.0,38.7279,38.737,38.7005,38.737,8400.0
2012-05-02 13:40:00,42.36,42.41,42.35,42.41,14100.0,38.737,38.7828,38.7279,38.7828,14100.0
2012-05-02 13:45:00,42.41,42.49,42.41,42.46,11700.0,38.7828,38.8559,38.7828,38.8285,11700.0
2012-05-02 13:50:00,42.47,42.48,42.44,42.46,24100.0,38.8376,38.8468,38.8102,38.8285,24100.0
2012-05-02 13:55:00,42.46,42.48,42.45,42.48,14600.0,38.8285,38.8468,38.8193,38.8468,14600.0
2012-05-02 14:00:00,42.48,42.53,42.48,42.53,15900.0,38.8468,38.8925,38.8468,38.8925,15900.0
2012-05-02 14:05:00,42.52,42.57,42.52,42.57,12200.0,38.8834,38.9291,38.8834,38.9291,12200.0
2012-05-02 14:10:00,42.57,42.63,42.55,42.62,33800.0,38.9291,38.984,38.9108,38.9748,33800.0
2012-05-02 14:15:00,42.62,42.73,42.62,42.67,65500.0,38.9748,39.0754,38.9748,39.0205,65500.0
2012-05-02 14:20:00,42.66,42.66,42.58,42.59,42600.0,39.0114,39.0114,38.9382,38.9474,42600.0
2012-05-02 14:25:00,42.59,42.73,42.59,42.67,37600.0,38.9474,39.0754,38.9474,39.0205,37600.0
2012-05-02 14:30:00,42.68,42.69,42.55,42.58,51200.0,39.0297,39.0388,38.9108,38.9382,51200.0
2012-05-02 14:35:00,42.56,42.57,42.52,42.53,36900.0,38.9199,38.9291,38.8834,38.8925,36900.0
2012-05-02 14:40:00,42.54,42.55,42.46,42.5,21300.0,38.9017,38.9108,38.8285,38.8651,21300.0
2012-05-02 14:45:00,42.5,42.5,42.45,42.45,17300.0,38.8651,38.8651,38.8193,38.8193,17300.0
2012-05-02 14:50:00,42.45,42.45,42.44,42.44,18700.0,38.8193,38.8193,38.8102,38.8102,18700.0
2012-05-02 14:55:00,42.44,42.49,42.42,42.46,42200.0,38.8102,38.8559,38.7919,38.8285,42200.0
2012-05-02 15:00:00,42.47,42.49,42.35,42.35,38000.0,38.8376,38.8559,38.7279,38.7279,38000.0
2012-05-02 15:05:00,42.35,42.41,42.33,42.35,44500.0,38.7279,38.7828,38.7096,38.7279,44500.0
2012-05-02 15:10:00,42.35,42.37,42.33,42.34,48300.0,38.7279,38.7462,38.7096,38.7188,48300.0
2012-05-02 15:15:00,42.34,42.42,42.34,42.37,43000.0,38.7188,38.7919,38.7188,38.7462,43000.0
2012-05-02 15:20:00,42.38,42.4,42.36,42.39,43000.0,38.7553,38.7736,38.737,38.7645,43000.0
2012-05-02 15:25:00,42.4,42.44,42.38,42.41,41200.0,38.7736,38.8102,38.7553,38.7828,41200.0
2012-05-02 15:30:00,42.41,42.45,42.41,42.43,46500.0,38.7828,38.8193,38.7828,38.8011,46500.0
2012-05-02 15:35:00,42.44,42.49,42.43,42.49,69000.0,38.8102,38.8559,38.8011,38.8559,69000.0
2012-05-02 15:40:00,42.48,42.54,42.46,42.47,101400.0,38.8468,38.9017,38.8285,38.8376,101400.0
2012-05-02 15:45:00,42.48,42.55,42.47,42.5,131900.0,38.8468,38.9108,38.8376,38.8651,131900.0
2012-05-02 15:50:00,42.49,42.51,42.34,42.37,228300.0,38.8559,38.8742,38.7188,38.7462,228300.0
2012-05-02 15:55:00,42.37,42.47,42.35,42.45,159500.0,38.7462,38.8376,38.7279,38.8193,159500.0
2012-05-03 09:30:00,42.46,42.46,41.63,42.04,58900.0,38.8285,38.8285,38.0695,38.4444,58900.0
2012-05-03 09:35:00,42.0,42.01,41.65,41.73,83600.0,38.4078,38.417,38.0878,38.1609,83600.0
2012-05-03 09:40:00,41.73,41.84,41.45,41.47,94500.0,38.1609,38.2615,37.9049,37.9232,94500.0
2012-05-03 09:45:00,41.46,41.65,41.42,41.58,171700.0,37.914,38.0878,37.8774,38.0238,171700.0
2012-05-03 09:50:00,41.57,41.65,41.47,41.52,135700.0,38.0146,38.0878,37.9232,37.9689,135700.0
2012-05-03 09:55:00,41.52,41.63,41.45,41.55,96900.0,37.9689,38.0695,37.9049,37.9963,96900.0
2012-05-03 10:00:00,41.52,41.54,41.32,41.52,132100.0,37.9689,37.9872,37.786,37.9689,132100.0
2012-05-03 10:05:00,41.5,41.5,41.39,41.45,105300.0,37.9506,37.9506,37.85,37.9049,105300.0
2012-05-03 10:10:00,41.45,41.64,41.45,41.63,78900.0,37.9049,38.0786,37.9049,38.0695,78900.0
2012-05-03 10:15:00,41.61,41.67,41.56,41.66,71100.0,38.0512,38.1061,38.0055,38.0969,71100.0
2012-05-03 10:20:00,41.66,41.77,41.63,41.73,62400.0,38.0969,38.1975,38.0695,38.1609,62400.0
2012-05-03 10:25:00,41.74,41.77,41.67,41.77,16300.0,38.1701,38.1975,38.1061,38.1975,16300.0
2012-05-03 10:30:00,41.77,41.8,41.75,41.76,37900.0,38.1975,38.2249,38.1792,38.1884,37900.0
2012-05-03 10:35:00,41.76,42.09,41.76,42.09,63100.0,38.1884,38.4901,38.1884,38.4901,63100.0
2012-05-03 10:40:00,42.07,42.07,41.99,42.01,59500.0,38.4718,38.4718,38.3987,38.417,59500.0
2012-05-03 10:45:00,42.01,42.08,42.01,42.08,37100.0,38.417,38.481,38.417,38.481,37100.0
2012-05-03 10:50:00,42.09,42.14,42.03,42.08,45300.0,38.4901,38.5359,38.4353,38.481,45300.0
2012-05-03 10:55:00,42.1,42.29,42.1,42.27,37700.0,38.4993,38.673,38.4993,38.6547,37700.0
2012-05-03 11:00:00,42.3,42.35,42.27,42.32,58500.0,38.6822,38.7279,38.6547,38.7005,58500.0
2012-05-03 11:05:00,42.31,42.32,42.16,42.17,62600.0,38.6913,38.7005,38.5542,38.5633,62600.0
2012-05-03 11:10:00,42.17,42.19,42.09,42.13,30500.0,38.5633,38.5816,38.4901,38.5267,30500.0
2012-05-03 11:15:00,42.13,42.18,42.08,42.14,39400.0,38.5267,38.5724,38.481,38.5359,39400.0
2012-05-03 11:20:00,42.15,42.16,42.08,42.16,25400.0,38.545,38.5542,38.481,38.5542,25400.0
2012-05-03 11:25:00,42.17,42.19,42.09,42.14,40900.0,38.5633,38.5816,38.4901,38.5359,40900.0
2012-05-03 11:30:00,42.13,42.14,42.0,42.0,28800.0,38.5267,38.5359,38.4078,38.4078,28800.0
2012-05-03 11:35:00,42.0,42.07,41.99,42.03,32500.0,38.4078,38.4718,38.3987,38.4353,32500.0
2012-05-03 11:40:00,42.04,42.11,41.99,42.04,93400.0,38.4444,38.5084,38.3987,38.4444,93400.0
2012-05-03 11:45:00,42.04,42.09,41.87,41.92,65800.0,38.4444,38.4901,38.289,38.3347,65800.0
2012-05-03 11:50:00,41.92,41.95,41.85,41.93,38400.0,38.3347,38.3621,38.2707,38.3438,38400.0
2012-05-03 11:55:00,41.93,41.96,41.86,41.95,72800.0,38.3438,38.3713,38.2798,38.3621,72800.0
2012-05-03 12:00:00,41.95,41.96,41.76,41.83,46300.0,38.3621,38.3713,38.1884,38.2524,46300.0
2012-05-03 12:05:00,41.81,41.86,41.75,41.76,98900.0,38.2341,38.2798,38.1792,38.1884,98900.0
2012-05-03 12:10:00,41.77,41.79,41.73,41.77,21300.0,38.1975,38.2158,38.1609,38.1975,21300.0
2012-05-03 12:15:00,41.76,41.9,41.76,41.89,32500.0,38.1884,38.3164,38.1884,38.3072,32500.0
2012-05-03 12:20:00,41.89,41.93,41.78,41.79,16600.0,38.3072,38.3438,38.2067,38.2158,16600.0
2012-05-03 12:25:00,41.78,41.9,41.71,41.87,36300.0,38.2067,38.3164,38.1426,38.289,36300.0
2012-05-03 12:30:00,41.87,41.93,41.79,41.92,30600.0,38.289,38.3438,38.2158,38.3347,30600.0
2012-05-03 12:35:00,41.91,42.02,41.91,41.99,75600.0,38.3255,38.4261,38.3255,38.3987,75600.0
2012-05-03 12:40:00,41.98,42.09,41.97,42.07,63000.0,38.3895,38.4901,38.3804,38.4718,63000.0
2012-05-03 12:45:00,42.07,42.11,42.05,42.06,25700.0,38.4718,38.5084,38.4536,38.4627,25700.0
2012-05-03 12:50:00,42.09,42.18,42.09,42.13,16600.0,38.4901,38.5724,38.4901,38.5267,16600.0
2012-05-03 12:55:00,42.13,42.16,42.09,42.1,36600.0,38.5267,38.5542,38.4901,38.4993,36600.0
2012-05-03 13:00:00,42.09,42.21,42.05,42.19,94200.0,38.4901,38.5999,38.4536,38.5816,94200.0
2012-05-03 13:05:00,42.19,42.2,42.05,42.05,43600.0,38.5816,38.5907,38.4536,38.4536,43600.0
2012-05-03 13:10:00,42.05,42.11,42.04,42.09,84500.0,38.4536,38.5084,38.4444,38.4901,84500.0
2012-05-03 13:15:00,42.09,42.09,42.0,42.03,22300.0,38.4901,38.4901,38.4078,38.4353,22300.0
2012-05-03 13:20:00,42.03,42.04,42.0,42.01,29400.0,38.4353,38.4444,38.4078,38.417,29400.0
2012-05-03 13:25:00,42.01,42.06,42.01,42.05,28300.0,38.417,38.4627,38.417,38.4536,28300.0
2012-05-03 13:30:00,42.05,42.07,42.01,42.06,176900.0,38.4536,38.4718,38.417,38.4627,176900.0
2012-05-03 13:35:00,42.06,42.07,41.99,42.03,46800.0,38.4627,38.4718,38.3987,38.4353,46800.0
2012-05-03 13:40:00,42.03,42.03,41.71,41.73,65800.0,38.4353,38.4353,38.1426,38.1609,65800.0
2012-05-03 13:45:00,41.72,41.77,41.64,41.67,92000.0,38.1518,38.1975,38.0786,38.1061,92000.0
2012-05-03 13:50:00,41.68,41.7,41.6,41.67,103600.0,38.1152,38.1335,38.042,38.1061,103600.0
2012-05-03 13:55:00,41.66,41.73,41.57,41.57,80400.0,38.0969,38.1609,38.0146,38.0146,80400.0
2012-05-03 14:00:00,41.56,41.63,41.55,41.63,47100.0,38.0055,38.0695,37.9963,38.0695,47100.0
2012-05-03 14:05:00,41.62,41.66,41.58,41.64,56300.0,38.0603,38.0969,38.0238,38.0786,56300.0
2012-05-03 14:10:00,41.65,41.67,41.55,41.63,44400.0,38.0878,38.1061,37.9963,38.0695,44400.0
2012-05-03 14:15:00,41.63,41.73,41.62,41.65,27900.0,38.0695,38.1609,38.0603,38.0878,27900.0
2012-05-03 14:20:00,41.65,41.69,41.62,41.69,25200.0,38.0878,38.1244,38.0603,38.1244,25200.0
2012-05-03 14:25:00,41.69,41.69,41.64,41.65,32100.0,38.1244,38.1244,38.0786,38.0878,32100.0
2012-05-03 14:30:00,41.63,41.68,41.6,41.65,78400.0,38.0695,38.1152,38.042,38.0878,78400.0
2012-05-03 14:35:00,41.65,41.65,41.57,41.57,45700.0,38.0878,38.0878,38.0146,38.0146,45700.0
2012-05-03 14:40:00,41.58,41.59,41.48,41.49,40500.0,38.0238,38.0329,37.9323,37.9415,40500.0
2012-05-03 14:45:00,41.48,41.5,41.41,41.44,106600.0,37.9323,37.9506,37.8683,37.8957,106600.0
2012-05-03 14:50:00,41.43,41.52,41.37,41.37,88400.0,37.8866,37.9689,37.8317,37.8317,88400.0
2012-05-03 14:55:00,41.38,41.41,41.32,41.37,166500.0,37.8409,37.8683,37.786,37.8317,166500.0
2012-05-03 15:00:00,41.38,41.48,41.37,41.48,74800.0,37.8409,37.9323,37.8317,37.9323,74800.0
2012-05-03 15:05:00,41.47,41.54,41.46,41.53,59800.0,37.9232,37.9872,37.914,37.978,59800.0
2012-05-03 15:10:00,41.52,41.52,41.41,41.43,62400.0,37.9689,37.9689,37.8683,37.8866,62400.0
2012-05-03 15:15:00,41.44,41.55,41.44,41.54,54600.0,37.8957,37.9963,37.8957,37.9872,54600.0
2012-05-03 15:20:00,41.54,41.63,41.54,41.59,149300.0,37.9872,38.0695,37.9872,38.0329,149300.0
2012-05-03 15:25:00,41.58,41.63,41.53,41.54,103200.0,38.0238,38.0695,37.978,37.9872,103200.0
2012-05-03 15:30:00,41.54,41.6,41.51,41.53,65600.0,37.9872,38.042,37.9597,37.978,65600.0
2012-05-03 15:35:00,41.54,41.55,41.36,41.38,86300.0,37.9872,37.9963,37.8226,37.8409,86300.0
2012-05-03 15:40:00,41.39,41.46,41.35,41.4,75600.0,37.85,37.914,37.8134,37.8592,75600.0
2012-05-03 15:45:00,41.39,41.45,41.26,41.3,196600.0,37.85,37.9049,37.7311,37.7677,196600.0
2012-05-03 15:50:00,41.29,41.38,41.28,41.33,306200.0,37.7586,37.8409,37.7494,37.7951,306200.0
2012-05-03 15:55:00,41.33,41.44,41.33,41.41,259900.0,37.7951,37.8957,37.7951,37.8683,259900.0
2012-05-04 09:30:00,41.02,41.52,41.02,41.35,46500.0,37.5117,37.9689,37.5117,37.8134,46500.0
2012-05-04 09:35:00,41.38,41.38,41.1,41.11,94500.0,37.8409,37.8409,37.5848,37.594,94500.0
2012-05-04 09:40:00,41.14,41.14,41.01,41.11,54200.0,37.6214,37.6214,37.5025,37.594,54200.0
2012-05-04 09:45:00,41.12,41.17,41.01,41.05,93600.0,37.6031,37.6488,37.5025,37.5391,93600.0
2012-05-04 09:50:00,41.04,41.26,41.04,41.23,136900.0,37.5299,37.7311,37.5299,37.7037,136900.0
2012-05-04 09:55:00,41.23,41.26,41.2,41.25,73300.0,37.7037,37.7311,37.6763,37.722,73300.0
2012-05-04 10:00:00,41.24,41.25,41.15,41.17,107500.0,37.7128,37.722,37.6305,37.6488,107500.0
2012-05-04 10:05:00,41.17,41.22,41.17,41.19,84400.0,37.6488,37.6945,37.6488,37.6671,84400.0
2012-05-04 10:10:00,41.19,41.19,40.94,41.04,131900.0,37.6671,37.6671,37.4385,37.5299,131900.0
2012-05-04 10:15:00,41.04,41.18,41.01,41.1,63500.0,37.5299,37.658,37.5025,37.5848,63500.0
2012-05-04 10:20:00,41.1,41.14,41.08,41.1,34800.0,37.5848,37.6214,37.5665,37.5848,34800.0
2012-05-04 10:25:00,41.1,41.1,41.02,41.02,31200.0,37.5848,37.5848,37.5117,37.5117,31200.0
2012-05-04 10:30:00,41.03,41.09,40.99,41.09,42700.0,37.5208,37.5757,37.4842,37.5757,42700.0
2012-05-04 10:35:00,41.09,41.1,41.03,41.07,67900.0,37.5757,37.5848,37.5208,37.5574,67900.0
2012-05-04 10:40:00,41.08,41.09,41.02,41.04,36200.0,37.5665,37.5757,37.5117,37.5299,36200.0
2012-05-04 10:45:00,41.05,41.1,41.03,41.09,44200.0,37.5391,37.5848,37.5208,37.5757,44200.0
2012-05-04 10:50:00,41.09,41.15,41.07,41.15,53400.0,37.5757,37.6305,37.5574,37.6305,53400.0
2012-05-04 10:55:00,41.15,41.2,41.14,41.19,32900.0,37.6305,37.6763,37.6214,37.6671,32900.0
2012-05-04 11:00:00,41.19,41.2,41.07,41.08,40600.0,37.6671,37.6763,37.5574,37.5665,40600.0
2012-05-04 11:05:00,41.08,41.11,41.01,41.03,50300.0,37.5665,37.594,37.5025,37.5208,50300.0
2012-05-04 11:10:00,41.02,41.08,41.01,41.05,36600.0,37.5117,37.5665,37.5025,37.5391,36600.0
2012-05-04 11:15:00,41.06,41.11,41.03,41.05,44800.0,37.5482,37.594,37.5208,37.5391,44800.0
2012-05-04 11:20:00,41.06,41.11,41.03,41.07,24900.0,37.5482,37.594,37.5208,37.5574,24900.0
2012-05-04 11:25:00,41.07,41.16,41.07,41.15,12700.0,37.5574,37.6397,37.5574,37.6305,12700.0
2012-05-04 11:30:00,41.13,41.17,41.08,41.12,41200.0,37.6122,37.6488,37.5665,37.6031,41200.0
2012-05-04 11:35:00,41.12,41.12,41.0,41.05,97800.0,37.6031,37.6031,37.4934,37.5391,97800.0
2012-05-04 11:40:00,41.05,41.08,41.03,41.06,59700.0,37.5391,37.5665,37.5208,37.5482,59700.0
2012-05-04 11:45:00,41.05,41.05,40.94,40.96,64500.0,37.5391,37.5391,37.4385,37.4568,64500.0
2012-05-04 11:50:00,40.97,40.99,40.89,40.99,54300.0,37.4659,37.4842,37.3928,37.4842,54300.0
2012-05-04 11:55:00,40.98,40.99,40.91,40.93,47900.0,37.4751,37.4842,37.4111,37.4294,47900.0
2012-05-04 12:00:00,40.93,40.99,40.9,40.98,52300.0,37.4294,37.4842,37.4019,37.4751,52300.0
2012-05-04 12:05:00,40.98,41.1,40.98,41.1,17000.0,37.4751,37.5848,37.4751,37.5848,17000.0
2012-05-04 12:10:00,41.09,41.13,41.05,41.05,23300.0,37.5757,37.6122,37.5391,37.5391,23300.0
2012-05-04 12:15:00,41.04,41.08,41.0,41.08,31000.0,37.5299,37.5665,37.4934,37.5665,31000.0
2012-05-04 12:20:00,41.09,41.1,41.0,41.0,26000.0,37.5757,37.5848,37.4934,37.4934,26000.0
2012-05-04 12:25:00,41.01,41.08,41.01,41.07,37700.0,37.5025,37.5665,37.5025,37.5574,37700.0
2012-05-04 12:30:00,41.08,41.17,41.05,41.13,39400.0,37.5665,37.6488,37.5391,37.6122,39400.0
2012-05-04 12:35:00,41.13,41.13,41.0,41.0,61400.0,37.6122,37.6122,37.4934,37.4934,61400.0
2012-05-04 12:40:00,41.0,41.02,40.97,41.02,79300.0,37.4934,37.5117,37.4659,37.5117,79300.0
2012-05-04 12:45:00,41.01,41.07,41.01,41.05,11900.0,37.5025,37.5574,37.5025,37.5391,11900.0
2012-05-04 12:50:00,41.05,41.11,41.02,41.04,38900.0,37.5391,37.594,37.5117,37.5299,38900.0
2012-05-04 12:55:00,41.05,41.05,40.99,41.01,23300.0,37.5391,37.5391,37.4842,37.5025,23300.0
2012-05-04 13:00:00,41.02,41.04,40.97,40.97,31800.0,37.5117,37.5299,37.4659,37.4659,31800.0
2012-05-04 13:05:00,40.96,41.02,40.94,40.98,35600.0,37.4568,37.5117,37.4385,37.4751,35600.0
2012-05-04 13:10:00,40.98,41.06,40.95,40.95,21800.0,37.4751,37.5482,37.4476,37.4476,21800.0
2012-05-04 13:15:00,40.96,41.08,40.96,41.06,12200.0,37.4568,37.5665,37.4568,37.5482,12200.0
2012-05-04 13:20:00,41.05,41.08,41.02,41.07,11200.0,37.5391,37.5665,37.5117,37.5574,11200.0
2012-05-04 13:25:00,41.06,41.14,41.06,41.13,26400.0,37.5482,37.6214,37.5482,37.6122,26400.0
2012-05-04 13:30:00,41.12,41.21,41.1,41.2,60200.0,37.6031,37.6854,37.5848,37.6763,60200.0
2012-05-04 13:35:00,41.18,41.19,41.12,41.12,19500.0,37.658,37.6671,37.6031,37.6031,19500.0
2012-05-04 13:40:00,41.12,41.14,41.09,41.1,8800.0,37.6031,37.6214,37.5757,37.5848,8800.0
2012-05-04 13:45:00,41.1,41.13,41.06,41.09,20000.0,37.5848,37.6122,37.5482,37.5757,20000.0
2012-05-04 13:50:00,41.09,41.11,41.03,41.03,30200.0,37.5757,37.594,37.5208,37.5208,30200.0
2012-05-04 13:55:00,41.04,41.05,40.99,41.01,15900.0,37.5299,37.5391,37.4842,37.5025,15900.0
2012-05-04 14:00:00,41.01,41.01,40.95,41.01,26100.0,37.5025,37.5025,37.4476,37.5025,26100.0
2012-05-04 14:05:00,41.01,41.01,40.94,40.95,26800.0,37.5025,37.5025,37.4385,37.4476,26800.0
2012-05-04 14:10:00,40.95,40.96,40.89,40.89,46800.0,37.4476,37.4568,37.3928,37.3928,46800.0
2012-05-04 14:15:00,40.88,40.93,40.83,40.93,33200.0,37.3836,37.4294,37.3379,37.4294,33200.0
2012-05-04 14:20:00,40.93,41.05,40.93,41.0,57800.0,37.4294,37.5391,37.4294,37.4934,57800.0
2012-05-04 14:25:00,41.0,41.05,40.98,41.02,21600.0,37.4934,37.5391,37.4751,37.5117,21600.0
2012-05-04 14:30:00,41.02,41.08,41.0,41.08,17800.0,37.5117,37.5665,37.4934,37.5665,17800.0
2012-05-04 14:35:00,41.08,41.1,40.94,40.94,41700.0,37.5665,37.5848,37.4385,37.4385,41700.0
2012-05-04 14:40:00,40.94,40.98,40.92,40.98,25200.0,37.4385,37.4751,37.4202,37.4751,25200.0
2012-05-04 14:45:00,40.98,41.08,40.96,41.08,23600.0,37.4751,37.5665,37.4568,37.5665,23600.0
2012-05-04 14:50:00,41.07,41.07,40.99,40.99,20000.0,37.5574,37.5574,37.4842,37.4842,20000.0
2012-05-04 14:55:00,40.99,41.09,40.97,41.07,31800.0,37.4842,37.5757,37.4659,37.5574,31800.0
2012-05-04 15:00:00,41.07,41.23,41.05,41.23,40700.0,37.5574,37.7037,37.5391,37.7037,40700.0
2012-05-04 15:05:00,41.23,41.23,41.1,41.12,32100.0,37.7037,37.7037,37.5848,37.6031,32100.0
2012-05-04 15:10:00,41.12,41.13,41.03,41.03,19800.0,37.6031,37.6122,37.5208,37.5208,19800.0
2012-05-04 15:15:00,41.02,41.06,40.99,40.99,27100.0,37.5117,37.5482,37.4842,37.4842,27100.0
2012-05-04 15:20:00,40.99,41.06,40.99,41.06,31400.0,37.4842,37.5482,37.4842,37.5482,31400.0
2012-05-04 15:25:00,41.06,41.08,41.01,41.01,38700.0,37.5482,37.5665,37.5025,37.5025,38700.0
2012-05-04 15:30:00,41.02,41.1,40.99,41.1,44700.0,37.5117,37.5848,37.4842,37.5848,44700.0
2012-05-04 15:35:00,41.09,41.09,41.04,41.04,41300.0,37.5757,37.5757,37.5299,37.5299,41300.0
2012-05-04 15:40:00,41.03,41.09,41.01,41.08,32500.0,37.5208,37.5757,37.5025,37.5665,32500.0
2012-05-04 15:45:00,41.08,41.09,41.01,41.02,44500.0,37.5665,37.5757,37.5025,37.5117,44500.0
2012-05-04 15:50:00,41.02,41.07,41.0,41.01,78700.0,37.5117,37.5574,37.4934,37.5025,78700.0
2012-05-04 15:55:00,41.01,41.01,40.96,40.96,136300.0,37.5025,37.5025,37.4568,37.4568,136300.0
2012-05-07 09:30:00,41.07,41.38,41.0,41.2,83500.0,37.5574,37.8409,37.4934,37.6763,83500.0
2012-05-07 09:35:00,41.24,41.24,40.91,41.0,77000.0,37.7128,37.7128,37.4111,37.4934,77000.0
2012-05-07 09:40:00,41.02,41.11,40.88,40.94,90600.0,37.5117,37.594,37.3836,37.4385,90600.0
2012-05-07 09:45:00,40.94,41.0,40.85,40.86,70100.0,37.4385,37.4934,37.3562,37.3653,70100.0
2012-05-07 09:50:00,40.86,40.89,40.74,40.76,82600.0,37.3653,37.3928,37.2556,37.2739,82600.0
2012-05-07 09:55:00,40.79,40.81,40.65,40.66,97000.0,37.3013,37.3196,37.1733,37.1824,97000.0
2012-05-07 10:00:00,40.66,40.98,40.66,40.97,57500.0,37.1824,37.4751,37.1824,37.4659,57500.0
2012-05-07 10:05:00,40.97,40.97,40.77,40.79,66200.0,37.4659,37.4659,37.283,37.3013,66200.0
2012-05-07 10:10:00,40.79,40.86,40.73,40.83,53700.0,37.3013,37.3653,37.2465,37.3379,53700.0
2012-05-07 10:15:00,40.83,40.87,40.72,40.84,43600.0,37.3379,37.3745,37.2373,37.347,43600.0
2012-05-07 10:20:00,40.83,40.83,40.73,40.75,74300.0,37.3379,37.3379,37.2465,37.2647,74300.0
2012-05-07 10:25:00,40.74,40.74,40.5,40.51,77200.0,37.2556,37.2556,37.0361,37.0453,77200.0
2012-05-07 10:30:00,40.51,40.58,40.5,40.56,38300.0,37.0453,37.1093,37.0361,37.091,38300.0
2012-05-07 10:35:00,40.57,40.74,40.55,40.74,36600.0,37.1001,37.2556,37.0819,37.2556,36600.0
2012-05-07 10:40:00,40.74,40.78,40.59,40.6,47400.0,37.2556,37.2922,37.1184,37.1276,47400.0
2012-05-07 10:45:00,40.59,40.96,40.59,40.92,33100.0,37.1184,37.4568,37.1184,37.4202,33100.0
2012-05-07 10:50:00,40.92,41.03,40.86,41.0,62000.0,37.4202,37.5208,37.3653,37.4934,62000.0
2012-05-07 10:55:00,41.0,41.09,41.0,41.06,43600.0,37.4934,37.5757,37.4934,37.5482,43600.0
2012-05-07 11:00:00,41.05,41.14,41.01,41.02,59200.0,37.5391,37.6214,37.5025,37.5117,59200.0
2012-05-07 11:05:00,41.02,41.03,40.97,41.0,30200.0,37.5117,37.5208,37.4659,37.4934,30200.0
2012-05-07 11:10:00,40.98,41.06,40.97,40.99,34400.0,37.4751,37.5482,37.4659,37.4842,34400.0
2012-05-07 11:15:00,40.99,41.0,40.9,41.0,22500.0,37.4842,37.4934,37.4019,37.4934,22500.0
2012-05-07 11:20:00,40.99,41.03,40.92,40.93,71600.0,37.4842,37.5208,37.4202,37.4294,71600.0
2012-05-07 11:25:00,40.93,40.94,40.85,40.89,27800.0,37.4294,37.4385,37.3562,37.3928,27800.0
2012-05-07 11:30:00,40.9,41.02,40.89,40.99,55800.0,37.4019,37.5117,37.3928,37.4842,55800.0
2012-05-07 11:35:00,41.01,41.01,40.94,40.96,23800.0,37.5025,37.5025,37.4385,37.4568,23800.0
2012-05-07 11:40:00,40.95,40.96,40.85,40.88,27200.0,37.4476,37.4568,37.3562,37.3836,27200.0
2012-05-07 11:45:00,40.88,40.95,40.84,40.85,36100.0,37.3836,37.4476,37.347,37.3562,36100.0
2012-05-07 11:50:00,40.84,40.86,40.8,40.8,13200.0,37.347,37.3653,37.3105,37.3105,13200.0
2012-05-07 11:55:00,40.8,40.89,40.8,40.87,34500.0,37.3105,37.3928,37.3105,37.3745,34500.0
2012-05-07 12:00:00,40.85,40.88,40.83,40.86,68300.0,37.3562,37.3836,37.3379,37.3653,68300.0
2012-05-07 12:05:00,40.87,40.88,40.84,40.88,19500.0,37.3745,37.3836,37.347,37.3836,19500.0
2012-05-07 12:10:00,40.87,40.9,40.84,40.9,16700.0,37.3745,37.4019,37.347,37.4019,16700.0
2012-05-07 12:15:00,40.9,40.91,40.84,40.89,33700.0,37.4019,37.4111,37.347,37.3928,33700.0
2012-05-07 12:20:00,40.9,40.92,40.89,40.91,29700.0,37.4019,37.4202,37.3928,37.4111,29700.0
2012-05-07 12:25:00,40.92,40.92,40.85,40.86,72100.0,37.4202,37.4202,37.3562,37.3653,72100.0
2012-05-07 12:30:00,40.86,41.0,40.86,41.0,59100.0,37.3653,37.4934,37.3653,37.4934,59100.0
2012-05-07 12:35:00,41.0,41.0,40.86,40.87,65200.0,37.4934,37.4934,37.3653,37.3745,65200.0
2012-05-07 12:40:00,40.88,40.92,40.84,40.84,27100.0,37.3836,37.4202,37.347,37.347,27100.0
2012-05-07 12:45:00,40.84,40.88,40.84,40.87,27000.0,37.347,37.3836,37.347,37.3745,27000.0
2012-05-07 12:50:00,40.86,40.88,40.82,40.85,36000.0,37.3653,37.3836,37.3288,37.3562,36000.0
2012-05-07 12:55:00,40.85,40.89,40.81,40.89,16200.0,37.3562,37.3928,37.3196,37.3928,16200.0
2012-05-07 13:00:00,40.9,40.95,40.86,40.89,79500.0,37.4019,37.4476,37.3653,37.3928,79500.0
2012-05-07 13:05:00,40.89,40.92,40.87,40.87,55100.0,37.3928,37.4202,37.3745,37.3745,55100.0
2012-05-07 13:10:00,40.88,40.93,40.83,40.92,144700.0,37.3836,37.4294,37.3379,37.4202,144700.0
2012-05-07 13:15:00,40.92,40.95,40.9,40.94,206400.0,37.4202,37.4476,37.4019,37.4385,206400.0
2012-05-07 13:20:00,40.93,40.99,40.84,40.85,41200.0,37.4294,37.4842,37.347,37.3562,41200.0
2012-05-07 13:25:00,40.83,40.89,40.8,40.82,29700.0,37.3379,37.3928,37.3105,37.3288,29700.0
2012-05-07 13:30:00,40.81,40.88,40.8,40.86,61600.0,37.3196,37.3836,37.3105,37.3653,61600.0
2012-05-07 13:35:00,40.86,41.0,40.86,40.99,15000.0,37.3653,37.4934,37.3653,37.4842,15000.0
2012-05-07 13:40:00,40.99,41.05,40.98,40.98,155100.0,37.4842,37.5391,37.4751,37.4751,155100.0
2012-05-07 13:45:00,40.98,41.04,40.96,41.04,39500.0,37.4751,37.5299,37.4568,37.5299,39500.0
2012-05-07 13:50:00,41.04,41.05,40.98,41.03,58100.0,37.5299,37.5391,37.4751,37.5208,58100.0
2012-05-07 13:55:00,41.03,41.05,41.0,41.02,37900.0,37.5208,37.5391,37.4934,37.5117,37900.0
2012-05-07 14:00:00,41.04,41.08,41.01,41.03,45100.0,37.5299,37.5665,37.5025,37.5208,45100.0
2012-05-07 14:05:00,41.03,41.18,41.02,41.17,32100.0,37.5208,37.658,37.5117,37.6488,32100.0
2012-05-07 14:10:00,41.17,41.19,41.12,41.16,24300.0,37.6488,37.6671,37.6031,37.6397,24300.0
2012-05-07 14:15:00,41.16,41.2,41.07,41.09,31600.0,37.6397,37.6763,37.5574,37.5757,31600.0
2012-05-07 14:20:00,41.09,41.2,41.09,41.18,16900.0,37.5757,37.6763,37.5757,37.658,16900.0
2012-05-07 14:25:00,41.19,41.21,41.06,41.08,36800.0,37.6671,37.6854,37.5482,37.5665,36800.0
2012-05-07 14:30:00,41.08,41.14,41.08,41.11,15800.0,37.5665,37.6214,37.5665,37.594,15800.0
2012-05-07 14:35:00,41.11,41.18,41.11,41.14,31500.0,37.594,37.658,37.594,37.6214,31500.0
2012-05-07 14:40:00,41.14,41.15,41.07,41.13,46100.0,37.6214,37.6305,37.5574,37.6122,46100.0
2012-05-07 14:45:00,41.13,41.15,41.11,41.13,28200.0,37.6122,37.6305,37.594,37.6122,28200.0
2012-05-07 14:50:00,41.12,41.23,41.12,41.22,28400.0,37.6031,37.7037,37.6031,37.6945,28400.0
2012-05-07 14:55:00,41.21,41.24,41.17,41.2,21100.0,37.6854,37.7128,37.6488,37.6763,21100.0
2012-05-07 15:00:00,41.2,41.25,41.16,41.17,34300.0,37.6763,37.722,37.6397,37.6488,34300.0
2012-05-07 15:05:00,41.17,41.18,41.08,41.12,44400.0,37.6488,37.658,37.5665,37.6031,44400.0
2012-05-07 15:10:00,41.12,41.23,41.12,41.18,51100.0,37.6031,37.7037,37.6031,37.658,51100.0
2012-05-07 15:15:00,41.17,41.18,40.93,40.99,178000.0,37.6488,37.658,37.4294,37.4842,178000.0
2012-05-07 15:20:00,40.99,40.99,40.87,40.9,98500.0,37.4842,37.4842,37.3745,37.4019,98500.0
2012-05-07 15:25:00,40.9,40.9,40.81,40.85,121300.0,37.4019,37.4019,37.3196,37.3562,121300.0
2012-05-07 15:30:00,40.86,40.92,40.81,40.89,107800.0,37.3653,37.4202,37.3196,37.3928,107800.0
2012-05-07 15:35:00,40.91,40.97,40.86,40.97,86700.0,37.4111,37.4659,37.3653,37.4659,86700.0
2012-05-07 15:40:00,40.97,41.01,40.94,41.01,40900.0,37.4659,37.5025,37.4385,37.5025,40900.0
2012-05-07 15:45:00,41.0,41.02,40.91,40.94,70100.0,37.4934,37.5117,37.4111,37.4385,70100.0
2012-05-07 15:50:00,40.96,41.0,40.81,40.85,118800.0,37.4568,37.4934,37.3196,37.3562,118800.0
2012-05-07 15:55:00,40.85,40.93,40.82,40.88,137100.0,37.3562,37.4294,37.3288,37.3836,137100.0
2012-05-08 09:30:00,40.77,40.77,40.53,40.73,30300.0,37.283,37.283,37.0636,37.2465,30300.0
2012-05-08 09:35:00,40.71,40.77,40.56,40.64,96300.0,37.2282,37.283,37.091,37.1642,96300.0
2012-05-08 09:40:00,40.63,40.77,40.59,40.64,67400.0,37.155,37.283,37.1184,37.1642,67400.0
2012-05-08 09:45:00,40.63,40.65,40.5,40.59,51400.0,37.155,37.1733,37.0361,37.1184,51400.0
2012-05-08 09:50:00,40.6,40.61,40.5,40.53,47300.0,37.1276,37.1367,37.0361,37.0636,47300.0
2012-05-08 09:55:00,40.53,40.68,40.52,40.54,44200.0,37.0636,37.2007,37.0544,37.0727,44200.0
2012-05-08 10:00:00,40.57,40.6,40.45,40.48,129000.0,37.1001,37.1276,36.9904,37.0178,129000.0
2012-05-08 10:05:00,40.51,40.62,40.47,40.6,103100.0,37.0453,37.1459,37.0087,37.1276,103100.0
2012-05-08 10:10:00,40.61,40.62,40.49,40.49,71500.0,37.1367,37.1459,37.027,37.027,71500.0
2012-05-08 10:15:00,40.49,40.56,40.48,40.51,63500.0,37.027,37.091,37.0178,37.0453,63500.0
2012-05-08 10:20:00,40.5,40.57,40.48,40.57,43000.0,37.0361,37.1001,37.0178,37.1001,43000.0
2012-05-08 10:25:00,40.55,40.58,40.5,40.5,63700.0,37.0819,37.1093,37.0361,37.0361,63700.0
2012-05-08 10:30:00,40.5,40.55,40.45,40.5,58900.0,37.0361,37.0819,36.9904,37.0361,58900.0
2012-05-08 10:35:00,40.49,40.52,40.33,40.35,133800.0,37.027,37.0544,36.8807,36.899,133800.0
2012-05-08 10:40:00,40.35,40.38,40.23,40.24,72600.0,36.899,36.9264,36.7892,36.7984,72600.0
2012-05-08 10:45:00,40.25,40.28,40.17,40.17,113300.0,36.8075,36.8349,36.7344,36.7344,113300.0
2012-05-08 10:50:00,40.17,40.2,40.02,40.16,90600.0,36.7344,36.7618,36.5972,36.7252,90600.0
2012-05-08 10:55:00,40.15,40.24,40.15,40.2,31600.0,36.7161,36.7984,36.7161,36.7618,31600.0
2012-05-08 11:00:00,40.19,40.23,40.12,40.12,36300.0,36.7526,36.7892,36.6886,36.6886,36300.0
2012-05-08 11:05:00,40.11,40.16,40.04,40.09,54900.0,36.6795,36.7252,36.6155,36.6612,54900.0
2012-05-08 11:10:00,40.08,40.1,39.95,40.02,33300.0,36.6521,36.6703,36.5332,36.5972,33300.0
2012-05-08 11:15:00,40.02,40.19,40.01,40.12,48300.0,36.5972,36.7526,36.588,36.6886,48300.0
2012-05-08 11:20:00,40.13,40.28,40.12,40.28,52500.0,36.6978,36.8349,36.6886,36.8349,52500.0
2012-05-08 11:25:00,40.29,40.35,40.27,40.32,42400.0,36.8441,36.899,36.8258,36.8715,42400.0
2012-05-08 11:30:00,40.33,40.33,40.18,40.29,108800.0,36.8807,36.8807,36.7435,36.8441,108800.0
2012-05-08 11:35:00,40.29,40.46,40.29,40.44,23900.0,36.8441,36.9995,36.8441,36.9813,23900.0
2012-05-08 11:40:00,40.45,40.51,40.43,40.44,26100.0,36.9904,37.0453,36.9721,36.9813,26100.0
2012-05-08 11:45:00,40.43,40.52,40.37,40.52,24600.0,36.9721,37.0544,36.9172,37.0544,24600.0
2012-05-08 11:50:00,40.53,40.72,40.52,40.67,59300.0,37.0636,37.2373,37.0544,37.1916,59300.0
2012-05-08 11:55:00,40.68,40.68,40.51,40.55,16300.0,37.2007,37.2007,37.0453,37.0819,16300.0
2012-05-08 12:00:00,40.56,40.6,40.48,40.5,15000.0,37.091,37.1276,37.0178,37.0361,15000.0
2012-05-08 12:05:00,40.48,40.51,40.44,40.45,12200.0,37.0178,37.0453,36.9813,36.9904,12200.0
2012-05-08 12:10:00,40.44,40.46,40.4,40.46,7200.0,36.9813,36.9995,36.9447,36.9995,7200.0
2012-05-08 12:15:00,40.46,40.49,40.41,40.43,82500.0,36.9995,37.027,36.9538,36.9721,82500.0
2012-05-08 12:20:00,40.44,40.44,40.34,40.35,89400.0,36.9813,36.9813,36.8898,36.899,89400.0
2012-05-08 12:25:00,40.35,40.35,40.27,40.28,29400.0,36.899,36.899,36.8258,36.8349,29400.0
2012-05-08 12:30:00,40.29,40.29,40.21,40.25,13700.0,36.8441,36.8441,36.7709,36.8075,13700.0
2012-05-08 12:35:00,40.25,40.37,40.25,40.36,25300.0,36.8075,36.9172,36.8075,36.9081,25300.0
2012-05-08 12:40:00,40.36,40.4,40.3,40.37,21000.0,36.9081,36.9447,36.8532,36.9172,21000.0
2012-05-08 12:45:00,40.37,40.4,40.24,40.24,35000.0,36.9172,36.9447,36.7984,36.7984,35000.0
2012-05-08 12:50:00,40.24,40.25,40.17,40.2,20700.0,36.7984,36.8075,36.7344,36.7618,20700.0
2012-05-08 12:55:00,40.2,40.24,40.15,40.21,16300.0,36.7618,36.7984,36.7161,36.7709,16300.0
2012-05-08 13:00:00,40.2,40.27,40.2,40.27,5400.0,36.7618,36.8258,36.7618,36.8258,5400.0
2012-05-08 13:05:00,40.27,40.27,40.19,40.26,14700.0,36.8258,36.8258,36.7526,36.8167,14700.0
2012-05-08 13:10:00,40.28,40.32,40.26,40.27,24600.0,36.8349,36.8715,36.8167,36.8258,24600.0
2012-05-08 13:15:00,40.28,40.37,40.26,40.34,20500.0,36.8349,36.9172,36.8167,36.8898,20500.0
2012-05-08 13:20:00,40.35,40.35,40.3,40.35,5500.0,36.899,36.899,36.8532,36.899,5500.0
2012-05-08 13:25:00,40.36,40.47,40.36,40.46,20900.0,36.9081,37.0087,36.9081,36.9995,20900.0
2012-05-08 13:30:00,40.47,40.53,40.42,40.5,22500.0,37.0087,37.0636,36.963,37.0361,22500.0
2012-05-08 13:35:00,40.5,40.55,40.46,40.53,37100.0,37.0361,37.0819,36.9995,37.0636,37100.0
2012-05-08 13:40:00,40.54,40.61,40.49,40.6,22000.0,37.0727,37.1367,37.027,37.1276,22000.0
2012-05-08 13:45:00,40.61,40.64,40.49,40.54,39500.0,37.1367,37.1642,37.027,37.0727,39500.0
2012-05-08 13:50:00,40.55,40.55,40.48,40.49,20200.0,37.0819,37.0819,37.0178,37.027,20200.0
2012-05-08 13:55:00,40.47,40.64,40.47,40.64,39000.0,37.0087,37.1642,37.0087,37.1642,39000.0
2012-05-08 14:00:00,40.65,40.67,40.58,40.59,22000.0,37.1733,37.1916,37.1093,37.1184,22000.0
2012-05-08 14:05:00,40.59,40.65,40.55,40.63,22400.0,37.1184,37.1733,37.0819,37.155,22400.0
2012-05-08 14:10:00,40.64,40.67,40.49,40.49,25600.0,37.1642,37.1916,37.027,37.027,25600.0
2012-05-08 14:15:00,40.49,40.55,40.47,40.52,23800.0,37.027,37.0819,37.0087,37.0544,23800.0
2012-05-08 14:20:00,40.5,40.57,40.49,40.57,19600.0,37.0361,37.1001,37.027,37.1001,19600.0
2012-05-08 14:25:00,40.58,40.63,40.57,40.63,24300.0,37.1093,37.155,37.1001,37.155,24300.0
2012-05-08 14:30:00,40.63,40.73,40.63,40.69,68300.0,37.155,37.2465,37.155,37.2099,68300.0
2012-05-08 14:35:00,40.69,40.75,40.66,40.74,26000.0,37.2099,37.2647,37.1824,37.2556,26000.0
2012-05-08 14:40:00,40.75,40.82,40.67,40.67,34900.0,37.2647,37.3288,37.1916,37.1916,34900.0
2012-05-08 14:45:00,40.66,40.81,40.64,40.8,29100.0,37.1824,37.3196,37.1642,37.3105,29100.0
2012-05-08 14:50:00,40.79,40.93,40.79,40.83,42800.0,37.3013,37.4294,37.3013,37.3379,42800.0
2012-05-08 14:55:00,40.83,40.89,40.8,40.85,49500.0,37.3379,37.3928,37.3105,37.3562,49500.0
2012-05-08 15:00:00,40.84,40.94,40.76,40.91,34000.0,37.347,37.4385,37.2739,37.4111,34000.0
2012-05-08 15:05:00,40.9,40.92,40.77,40.8,45400.0,37.4019,37.4202,37.283,37.3105,45400.0
2012-05-08 15:10:00,40.82,40.89,40.78,40.88,45300.0,37.3288,37.3928,37.2922,37.3836,45300.0
2012-05-08 15:15:00,40.88,41.06,40.84,41.06,67200.0,37.3836,37.5482,37.347,37.5482,67200.0
2012-05-08 15:20:00,41.07,41.07,40.95,40.95,56000.0,37.5574,37.5574,37.4476,37.4476,56000.0
2012-05-08 15:25:00,40.97,41.1,40.93,41.03,73800.0,37.4659,37.5848,37.4294,37.5208,73800.0
2012-05-08 15:30:00,41.03,41.05,40.97,40.99,76500.0,37.5208,37.5391,37.4659,37.4842,76500.0
2012-05-08 15:35:00,40.99,41.13,40.95,41.05,63700.0,37.4842,37.6122,37.4476,37.5391,63700.0
2012-05-08 15:40:00,41.05,41.1,40.98,41.05,68500.0,37.5391,37.5848,37.4751,37.5391,68500.0
2012-05-08 15:45:00,41.06,41.09,40.93,40.95,78300.0,37.5482,37.5757,37.4294,37.4476,78300.0
2012-05-08 15:50:00,40.95,41.02,40.94,40.96,71800.0,37.4476,37.5117,37.4385,37.4568,71800.0
2012-05-08 15:55:00,40.96,41.12,40.92,41.1,133900.0,37.4568,37.6031,37.4202,37.5848,133900.0
2012-05-09 09:30:00,40.49,40.73,40.23,40.26,85800.0,37.027,37.2465,36.7892,36.8167,85800.0
2012-05-09 09:35:00,40.23,40.63,40.09,40.63,52300.0,36.7892,37.155,36.6612,37.155,52300.0
2012-05-09 09:40:00,40.65,40.88,40.53,40.73,59600.0,37.1733,37.3836,37.0636,37.2465,59600.0
2012-05-09 09:45:00,40.76,40.93,40.72,40.9,102400.0,37.2739,37.4294,37.2373,37.4019,102400.0
2012-05-09 09:50:00,40.9,40.97,40.73,40.73,45800.0,37.4019,37.4659,37.2465,37.2465,45800.0
2012-05-09 09:55:00,40.74,41.02,40.65,40.93,33300.0,37.2556,37.5117,37.1733,37.4294,33300.0
2012-05-09 10:00:00,40.93,40.98,40.8,40.83,61600.0,37.4294,37.4751,37.3105,37.3379,61600.0
2012-05-09 10:05:00,40.82,40.88,40.58,40.64,52100.0,37.3288,37.3836,37.1093,37.1642,52100.0
2012-05-09 10:10:00,40.64,40.82,40.58,40.71,44900.0,37.1642,37.3288,37.1093,37.2282,44900.0
2012-05-09 10:15:00,40.71,40.72,40.59,40.66,51300.0,37.2282,37.2373,37.1184,37.1824,51300.0
2012-05-09 10:20:00,40.65,40.67,40.41,40.52,57200.0,37.1733,37.1916,36.9538,37.0544,57200.0
2012-05-09 10:25:00,40.51,40.56,40.48,40.51,74900.0,37.0453,37.091,37.0178,37.0453,74900.0
2012-05-09 10:30:00,40.53,40.67,40.53,40.63,31400.0,37.0636,37.1916,37.0636,37.155,31400.0
2012-05-09 10:35:00,40.62,40.81,40.57,40.81,53400.0,37.1459,37.3196,37.1001,37.3196,53400.0
2012-05-09 10:40:00,40.8,40.8,40.69,40.74,38400.0,37.3105,37.3105,37.2099,37.2556,38400.0
2012-05-09 10:45:00,40.74,40.94,40.71,40.84,51300.0,37.2556,37.4385,37.2282,37.347,51300.0
2012-05-09 10:50:00,40.84,41.01,40.82,40.97,46000.0,37.347,37.5025,37.3288,37.4659,46000.0
2012-05-09 10:55:00,40.96,41.15,40.95,41.06,65600.0,37.4568,37.6305,37.4476,37.5482,65600.0
2012-05-09 11:00:00,41.06,41.26,41.04,41.26,54500.0,37.5482,37.7311,37.5299,37.7311,54500.0
2012-05-09 11:05:00,41.26,41.35,41.17,41.31,95400.0,37.7311,37.8134,37.6488,37.7769,95400.0
2012-05-09 11:10:00,41.3,41.58,41.3,41.44,107000.0,37.7677,38.0238,37.7677,37.8957,107000.0
2012-05-09 11:15:00,41.43,41.45,41.27,41.38,74800.0,37.8866,37.9049,37.7403,37.8409,74800.0
2012-05-09 11:20:00,41.4,41.57,41.38,41.54,79900.0,37.8592,38.0146,37.8409,37.9872,79900.0
2012-05-09 11:25:00,41.54,41.54,41.32,41.32,28900.0,37.9872,37.9872,37.786,37.786,28900.0
2012-05-09 11:30:00,41.33,41.46,41.33,41.44,34600.0,37.7951,37.914,37.7951,37.8957,34600.0
2012-05-09 11:35:00,41.43,41.63,41.42,41.59,46700.0,37.8866,38.0695,37.8774,38.0329,46700.0
2012-05-09 11:40:00,41.62,41.63,41.56,41.56,21600.0,38.0603,38.0695,38.0055,38.0055,21600.0
2012-05-09 11:45:00,41.57,41.74,41.57,41.7,22200.0,38.0146,38.1701,38.0146,38.1335,22200.0
2012-05-09 11:50:00,41.69,41.69,41.51,41.51,32500.0,38.1244,38.1244,37.9597,37.9597,32500.0
2012-05-09 11:55:00,41.5,41.64,41.47,41.49,45200.0,37.9506,38.0786,37.9232,37.9415,45200.0
2012-05-09 12:00:00,41.5,41.53,41.39,41.41,47400.0,37.9506,37.978,37.85,37.8683,47400.0
2012-05-09 12:05:00,41.41,41.49,41.29,41.31,57800.0,37.8683,37.9415,37.7586,37.7769,57800.0
2012-05-09 12:10:00,41.3,41.37,41.22,41.37,40900.0,37.7677,37.8317,37.6945,37.8317,40900.0
2012-05-09 12:15:00,41.37,41.38,41.21,41.27,30900.0,37.8317,37.8409,37.6854,37.7403,30900.0
2012-05-09 12:20:00,41.27,41.3,41.21,41.21,12100.0,37.7403,37.7677,37.6854,37.6854,12100.0
2012-05-09 12:25:00,41.21,41.25,41.13,41.16,41300.0,37.6854,37.722,37.6122,37.6397,41300.0
2012-05-09 12:30:00,41.16,41.17,41.03,41.06,21400.0,37.6397,37.6488,37.5208,37.5482,21400.0
2012-05-09 12:35:00,41.06,41.06,40.99,41.01,28200.0,37.5482,37.5482,37.4842,37.5025,28200.0
2012-05-09 12:40:00,41.02,41.05,40.99,41.02,36600.0,37.5117,37.5391,37.4842,37.5117,36600.0
2012-05-09 12:45:00,41.02,41.12,40.92,41.07,27800.0,37.5117,37.6031,37.4202,37.5574,27800.0
2012-05-09 12:50:00,41.08,41.12,40.99,41.05,11200.0,37.5665,37.6031,37.4842,37.5391,11200.0
2012-05-09 12:55:00,41.07,41.14,41.04,41.14,18700.0,37.5574,37.6214,37.5299,37.6214,18700.0
2012-05-09 13:00:00,41.12,41.24,41.1,41.23,17600.0,37.6031,37.7128,37.5848,37.7037,17600.0
2012-05-09 13:05:00,41.24,41.26,41.12,41.12,20500.0,37.7128,37.7311,37.6031,37.6031,20500.0
2012-05-09 13:10:00,41.13,41.16,41.03,41.03,20900.0,37.6122,37.6397,37.5208,37.5208,20900.0
2012-05-09 13:15:00,41.02,41.05,40.98,40.98,31300.0,37.5117,37.5391,37.4751,37.4751,31300.0
2012-05-09 13:20:00,40.98,41.23,40.98,41.14,31000.0,37.4751,37.7037,37.4751,37.6214,31000.0
2012-05-09 13:25:00,41.14,41.18,41.08,41.08,13100.0,37.6214,37.658,37.5665,37.5665,13100.0
2012-05-09 13:30:00,41.08,41.22,41.08,41.2,22400.0,37.5665,37.6945,37.5665,37.6763,22400.0
2012-05-09 13:35:00,41.2,41.24,41.14,41.14,20200.0,37.6763,37.7128,37.6214,37.6214,20200.0
2012-05-09 13:40:00,41.14,41.32,41.14,41.22,21500.0,37.6214,37.786,37.6214,37.6945,21500.0
2012-05-09 13:45:00,41.22,41.26,41.15,41.19,18100.0,37.6945,37.7311,37.6305,37.6671,18100.0
2012-05-09 13:50:00,41.19,41.26,41.18,41.21,17300.0,37.6671,37.7311,37.658,37.6854,17300.0
2012-05-09 13:55:00,41.18,41.24,41.07,41.07,19300.0,37.658,37.7128,37.5574,37.5574,19300.0
2012-05-09 14:00:00,41.09,41.1,41.01,41.07,20400.0,37.5757,37.5848,37.5025,37.5574,20400.0
2012-05-09 14:05:00,41.06,41.06,41.0,41.0,41900.0,37.5482,37.5482,37.4934,37.4934,41900.0
2012-05-09 14:10:00,41.01,41.05,41.0,41.01,24300.0,37.5025,37.5391,37.4934,37.5025,24300.0
2012-05-09 14:15:00,41.01,41.01,40.92,40.94,38000.0,37.5025,37.5025,37.4202,37.4385,38000.0
2012-05-09 14:20:00,40.95,41.07,40.95,41.04,39700.0,37.4476,37.5574,37.4476,37.5299,39700.0
2012-05-09 14:25:00,41.04,41.17,41.02,41.17,37000.0,37.5299,37.6488,37.5117,37.6488,37000.0
2012-05-09 14:30:00,41.17,41.17,41.04,41.11,32500.0,37.6488,37.6488,37.5299,37.594,32500.0
2012-05-09 14:35:00,41.11,41.13,41.03,41.06,18500.0,37.594,37.6122,37.5208,37.5482,18500.0
2012-05-09 14:40:00,41.07,41.2,41.07,41.19,22200.0,37.5574,37.6763,37.5574,37.6671,22200.0
2012-05-09 14:45:00,41.19,41.2,41.09,41.11,31500.0,37.6671,37.6763,37.5757,37.594,31500.0
2012-05-09 14:50:00,41.1,41.25,41.09,41.19,39600.0,37.5848,37.722,37.5757,37.6671,39600.0
2012-05-09 14:55:00,41.18,41.21,41.15,41.16,15500.0,37.658,37.6854,37.6305,37.6397,15500.0
2012-05-09 15:00:00,41.16,41.17,41.07,41.08,48700.0,37.6397,37.6488,37.5574,37.5665,48700.0
2012-05-09 15:05:00,41.09,41.11,41.07,41.07,31900.0,37.5757,37.594,37.5574,37.5574,31900.0
2012-05-09 15:10:00,41.07,41.11,41.05,41.06,26300.0,37.5574,37.594,37.5391,37.5482,26300.0
2012-05-09 15:15:00,41.08,41.12,41.03,41.07,60800.0,37.5665,37.6031,37.5208,37.5574,60800.0
2012-05-09 15:20:00,41.08,41.12,41.06,41.09,50700.0,37.5665,37.6031,37.5482,37.5757,50700.0
2012-05-09 15:25:00,41.09,41.1,41.0,41.02,40300.0,37.5757,37.5848,37.4934,37.5117,40300.0
2012-05-09 15:30:00,41.02,41.18,40.99,41.17,44000.0,37.5117,37.658,37.4842,37.6488,44000.0
2012-05-09 15:35:00,41.16,41.22,41.13,41.2,61400.0,37.6397,37.6945,37.6122,37.6763,61400.0
2012-05-09 15:40:00,41.2,41.37,41.18,41.36,56500.0,37.6763,37.8317,37.658,37.8226,56500.0
2012-05-09 15:45:00,41.35,41.37,41.26,41.32,71800.0,37.8134,37.8317,37.7311,37.786,71800.0
2012-05-09 15:50:00,41.32,41.32,41.12,41.16,94600.0,37.786,37.786,37.6031,37.6397,94600.0
2012-05-09 15:55:00,41.16,41.17,41.09,41.13,55000.0,37.6397,37.6488,37.5757,37.6122,55000.0
2012-05-10 09:30:00,41.0,41.54,40.96,41.24,41500.0,37.4934,37.9872,37.4568,37.7128,41500.0
2012-05-10 09:35:00,41.26,41.36,40.81,41.08,42400.0,37.7311,37.8226,37.3196,37.5665,42400.0
2012-05-10 09:40:00,41.07,41.08,40.78,40.88,64100.0,37.5574,37.5665,37.2922,37.3836,64100.0
2012-05-10 09:45:00,40.86,40.96,40.7,40.74,71200.0,37.3653,37.4568,37.219,37.2556,71200.0
2012-05-10 09:50:00,40.74,40.78,40.68,40.75,103200.0,37.2556,37.2922,37.2007,37.2647,103200.0
2012-05-10 09:55:00,40.76,41.01,40.72,40.84,110600.0,37.2739,37.5025,37.2373,37.347,110600.0
2012-05-10 10:00:00,40.84,40.87,40.7,40.83,87800.0,37.347,37.3745,37.219,37.3379,87800.0
2012-05-10 10:05:00,40.8,40.9,40.77,40.84,123100.0,37.3105,37.4019,37.283,37.347,123100.0
2012-05-10 10:10:00,40.85,40.85,40.69,40.7,42500.0,37.3562,37.3562,37.2099,37.219,42500.0
2012-05-10 10:15:00,40.71,40.77,40.64,40.64,36700.0,37.2282,37.283,37.1642,37.1642,36700.0
2012-05-10 10:20:00,40.63,40.71,40.54,40.56,43900.0,37.155,37.2282,37.0727,37.091,43900.0
2012-05-10 10:25:00,40.56,40.56,40.37,40.49,55800.0,37.091,37.091,36.9172,37.027,55800.0
2012-05-10 10:30:00,40.5,40.51,40.32,40.36,117800.0,37.0361,37.0453,36.8715,36.9081,117800.0
2012-05-10 10:35:00,40.36,40.45,40.29,40.45,61000.0,36.9081,36.9904,36.8441,36.9904,61000.0
2012-05-10 10:40:00,40.45,40.59,40.45,40.59,18300.0,36.9904,37.1184,36.9904,37.1184,18300.0
2012-05-10 10:45:00,40.59,40.6,40.51,40.51,33400.0,37.1184,37.1276,37.0453,37.0453,33400.0
2012-05-10 10:50:00,40.51,40.54,40.4,40.5,64800.0,37.0453,37.0727,36.9447,37.0361,64800.0
2012-05-10 10:55:00,40.5,40.5,40.38,40.48,52500.0,37.0361,37.0361,36.9264,37.0178,52500.0
2012-05-10 11:00:00,40.48,40.53,40.42,40.43,34900.0,37.0178,37.0636,36.963,36.9721,34900.0
2012-05-10 11:05:00,40.45,40.5,40.42,40.48,23900.0,36.9904,37.0361,36.963,37.0178,23900.0
2012-05-10 11:10:00,40.49,40.59,40.49,40.51,37600.0,37.027,37.1184,37.027,37.0453,37600.0
2012-05-10 11:15:00,40.52,40.65,40.52,40.61,33100.0,37.0544,37.1733,37.0544,37.1367,33100.0
2012-05-10 11:20:00,40.59,40.65,40.55,40.63,31700.0,37.1184,37.1733,37.0819,37.155,31700.0
2012-05-10 11:25:00,40.62,40.64,40.59,40.62,16400.0,37.1459,37.1642,37.1184,37.1459,16400.0
2012-05-10 11:30:00,40.63,40.63,40.6,40.63,9400.0,37.155,37.155,37.1276,37.155,9400.0
2012-05-10 11:35:00,40.62,40.65,40.55,40.63,27600.0,37.1459,37.1733,37.0819,37.155,27600.0
2012-05-10 11:40:00,40.62,40.63,40.5,40.5,15300.0,37.1459,37.155,37.0361,37.0361,15300.0
2012-05-10 11:45:00,40.5,40.57,40.5,40.54,34200.0,37.0361,37.1001,37.0361,37.0727,34200.0
2012-05-10 11:50:00,40.56,40.63,40.54,40.63,91100.0,37.091,37.155,37.0727,37.155,91100.0
2012-05-10 11:55:00,40.64,40.68,40.6,40.68,21000.0,37.1642,37.2007,37.1276,37.2007,21000.0
2012-05-10 12:00:00,40.68,40.68,40.59,40.62,23200.0,37.2007,37.2007,37.1184,37.1459,23200.0
2012-05-10 12:05:00,40.61,40.73,40.55,40.73,101600.0,37.1367,37.2465,37.0819,37.2465,101600.0
2012-05-10 12:10:00,40.73,40.76,40.68,40.72,16400.0,37.2465,37.2739,37.2007,37.2373,16400.0
2012-05-10 12:15:00,40.73,40.85,40.73,40.79,16800.0,37.2465,37.3562,37.2465,37.3013,16800.0
2012-05-10 12:20:00,40.79,40.79,40.71,40.74,18100.0,37.3013,37.3013,37.2282,37.2556,18100.0
2012-05-10 12:25:00,40.71,40.83,40.71,40.83,21400.0,37.2282,37.3379,37.2282,37.3379,21400.0
2012-05-10 12:30:00,40.82,40.92,40.77,40.9,19600.0,37.3288,37.4202,37.283,37.4019,19600.0
2012-05-10 12:35:00,40.9,41.0,40.9,40.98,68200.0,37.4019,37.4934,37.4019,37.4751,68200.0
2012-05-10 12:40:00,40.98,41.02,40.91,40.94,149700.0,37.4751,37.5117,37.4111,37.4385,149700.0
2012-05-10 12:45:00,40.95,40.99,40.9,40.96,33700.0,37.4476,37.4842,37.4019,37.4568,33700.0
2012-05-10 12:50:00,40.96,41.06,40.93,41.0,61900.0,37.4568,37.5482,37.4294,37.4934,61900.0
2012-05-10 12:55:00,41.01,41.08,41.01,41.04,36100.0,37.5025,37.5665,37.5025,37.5299,36100.0
2012-05-10 13:00:00,41.03,41.03,40.9,40.97,19200.0,37.5208,37.5208,37.4019,37.4659,19200.0
2012-05-10 13:05:00,40.96,41.01,40.93,40.99,8100.0,37.4568,37.5025,37.4294,37.4842,8100.0
2012-05-10 13:10:00,40.99,40.99,40.93,40.94,21200.0,37.4842,37.4842,37.4294,37.4385,21200.0
2012-05-10 13:15:00,40.94,40.95,40.9,40.9,10000.0,37.4385,37.4476,37.4019,37.4019,10000.0
2012-05-10 13:20:00,40.91,40.91,40.85,40.88,23000.0,37.4111,37.4111,37.3562,37.3836,23000.0
2012-05-10 13:25:00,40.88,40.88,40.84,40.85,18900.0,37.3836,37.3836,37.347,37.3562,18900.0
2012-05-10 13:30:00,40.86,40.93,40.85,40.89,7600.0,37.3653,37.4294,37.3562,37.3928,7600.0
2012-05-10 13:35:00,40.89,40.89,40.79,40.8,28000.0,37.3928,37.3928,37.3013,37.3105,28000.0
2012-05-10 13:40:00,40.81,40.86,40.74,40.76,68900.0,37.3196,37.3653,37.2556,37.2739,68900.0
2012-05-10 13:45:00,40.76,40.77,40.72,40.76,78500.0,37.2739,37.283,37.2373,37.2739,78500.0
2012-05-10 13:50:00,40.76,40.81,40.63,40.64,89300.0,37.2739,37.3196,37.155,37.1642,89300.0
2012-05-10 13:55:00,40.64,40.71,40.64,40.71,39100.0,37.1642,37.2282,37.1642,37.2282,39100.0
2012-05-10 14:00:00,40.72,40.83,40.72,40.82,29400.0,37.2373,37.3379,37.2373,37.3288,29400.0
2012-05-10 14:05:00,40.83,40.9,40.81,40.9,16900.0,37.3379,37.4019,37.3196,37.4019,16900.0
2012-05-10 14:10:00,40.91,40.99,40.91,40.94,33000.0,37.4111,37.4842,37.4111,37.4385,33000.0
2012-05-10 14:15:00,40.95,40.99,40.94,40.98,17500.0,37.4476,37.4842,37.4385,37.4751,17500.0
2012-05-10 14:20:00,40.98,40.99,40.83,40.91,58400.0,37.4751,37.4842,37.3379,37.4111,58400.0
2012-05-10 14:25:00,40.92,40.99,40.92,40.97,25600.0,37.4202,37.4842,37.4202,37.4659,25600.0
2012-05-10 14:30:00,40.98,40.98,40.88,40.91,17300.0,37.4751,37.4751,37.3836,37.4111,17300.0
2012-05-10 14:35:00,40.9,41.01,40.9,40.98,49200.0,37.4019,37.5025,37.4019,37.4751,49200.0
2012-05-10 14:40:00,40.97,41.01,40.97,40.98,13600.0,37.4659,37.5025,37.4659,37.4751,13600.0
2012-05-10 14:45:00,40.98,41.04,40.98,41.0,24400.0,37.4751,37.5299,37.4751,37.4934,24400.0
2012-05-10 14:50:00,41.0,41.0,40.93,40.98,18200.0,37.4934,37.4934,37.4294,37.4751,18200.0
2012-05-10 14:55:00,40.99,41.01,40.97,40.98,16700.0,37.4842,37.5025,37.4659,37.4751,16700.0
2012-05-10 15:00:00,40.98,41.07,40.98,41.02,35700.0,37.4751,37.5574,37.4751,37.5117,35700.0
2012-05-10 15:05:00,41.02,41.02,40.94,40.96,44000.0,37.5117,37.5117,37.4385,37.4568,44000.0
2012-05-10 15:10:00,40.96,40.98,40.95,40.96,25600.0,37.4568,37.4751,37.4476,37.4568,25600.0
2012-05-10 15:15:00,40.96,40.98,40.93,40.94,27000.0,37.4568,37.4751,37.4294,37.4385,27000.0
2012-05-10 15:20:00,40.94,41.01,40.86,40.99,44700.0,37.4385,37.5025,37.3653,37.4842,44700.0
2012-05-10 15:25:00,40.98,41.02,40.94,40.94,32200.0,37.4751,37.5117,37.4385,37.4385,32200.0
2012-05-10 15:30:00,40.95,40.97,40.91,40.96,54800.0,37.4476,37.4659,37.4111,37.4568,54800.0
2012-05-10 15:35:00,40.96,40.97,40.92,40.94,26700.0,37.4568,37.4659,37.4202,37.4385,26700.0
2012-05-10 15:40:00,40.93,40.95,40.83,40.86,61700.0,37.4294,37.4476,37.3379,37.3653,61700.0
2012-05-10 15:45:00,40.86,40.88,40.8,40.87,50900.0,37.3653,37.3836,37.3105,37.3745,50900.0
2012-05-10 15:50:00,40.87,40.87,40.73,40.77,80000.0,37.3745,37.3745,37.2465,37.283,80000.0
2012-05-10 15:55:00,40.78,40.92,40.77,40.91,152500.0,37.2922,37.4202,37.283,37.4111,152500.0
2012-05-11 09:30:00,40.81,40.85,40.36,40.68,58400.0,37.3196,37.3562,36.9081,37.2007,58400.0
2012-05-11 09:35:00,40.67,40.89,40.64,40.77,42700.0,37.1916,37.3928,37.1642,37.283,42700.0
2012-05-11 09:40:00,40.81,41.09,40.81,41.0,32300.0,37.3196,37.5757,37.3196,37.4934,32300.0
2012-05-11 09:45:00,41.04,41.23,41.01,41.15,136200.0,37.5299,37.7037,37.5025,37.6305,136200.0
2012-05-11 09:50:00,41.16,41.32,41.14,41.2,51100.0,37.6397,37.786,37.6214,37.6763,51100.0
2012-05-11 09:55:00,41.17,41.21,40.87,40.88,47100.0,37.6488,37.6854,37.3745,37.3836,47100.0
2012-05-11 10:00:00,40.9,40.95,40.73,40.73,86000.0,37.4019,37.4476,37.2465,37.2465,86000.0
2012-05-11 10:05:00,40.71,40.75,40.63,40.64,31400.0,37.2282,37.2647,37.155,37.1642,31400.0
2012-05-11 10:10:00,40.67,40.78,40.62,40.64,93300.0,37.1916,37.2922,37.1459,37.1642,93300.0
2012-05-11 10:15:00,40.64,40.98,40.64,40.92,63600.0,37.1642,37.4751,37.1642,37.4202,63600.0
2012-05-11 10:20:00,40.91,41.2,40.91,41.14,40000.0,37.4111,37.6763,37.4111,37.6214,40000.0
2012-05-11 10:25:00,41.16,41.19,41.05,41.09,24400.0,37.6397,37.6671,37.5391,37.5757,24400.0
2012-05-11 10:30:00,41.09,41.32,41.09,41.23,37600.0,37.5757,37.786,37.5757,37.7037,37600.0
2012-05-11 10:35:00,41.24,41.35,41.22,41.31,38100.0,37.7128,37.8134,37.6945,37.7769,38100.0
2012-05-11 10:40:00,41.3,41.37,41.26,41.26,36700.0,37.7677,37.8317,37.7311,37.7311,36700.0
2012-05-11 10:45:00,41.26,41.35,41.23,41.29,26100.0,37.7311,37.8134,37.7037,37.7586,26100.0
2012-05-11 10:50:00,41.29,41.31,41.22,41.24,29800.0,37.7586,37.7769,37.6945,37.7128,29800.0
2012-05-11 10:55:00,41.24,41.3,41.16,41.22,53800.0,37.7128,37.7677,37.6397,37.6945,53800.0
2012-05-11 11:00:00,41.2,41.26,41.09,41.11,27800.0,37.6763,37.7311,37.5757,37.594,27800.0
2012-05-11 11:05:00,41.1,41.18,41.04,41.18,47900.0,37.5848,37.658,37.5299,37.658,47900.0
2012-05-11 11:10:00,41.19,41.3,41.16,41.17,34500.0,37.6671,37.7677,37.6397,37.6488,34500.0
2012-05-11 11:15:00,41.17,41.2,41.12,41.15,29300.0,37.6488,37.6763,37.6031,37.6305,29300.0
2012-05-11 11:20:00,41.16,41.24,41.13,41.19,31000.0,37.6397,37.7128,37.6122,37.6671,31000.0
2012-05-11 11:25:00,41.19,41.21,41.12,41.14,26600.0,37.6671,37.6854,37.6031,37.6214,26600.0
2012-05-11 11:30:00,41.14,41.3,41.14,41.22,52500.0,37.6214,37.7677,37.6214,37.6945,52500.0
2012-05-11 11:35:00,41.21,41.25,41.15,41.16,27700.0,37.6854,37.722,37.6305,37.6397,27700.0
2012-05-11 11:40:00,41.16,41.16,41.05,41.12,16500.0,37.6397,37.6397,37.5391,37.6031,16500.0
2012-05-11 11:45:00,41.12,41.2,41.11,41.13,30500.0,37.6031,37.6763,37.594,37.6122,30500.0
2012-05-11 11:50:00,41.12,41.22,41.09,41.22,20700.0,37.6031,37.6945,37.5757,37.6945,20700.0
2012-05-11 11:55:00,41.21,41.28,41.17,41.26,17100.0,37.6854,37.7494,37.6488,37.7311,17100.0
2012-05-11 12:00:00,41.26,41.3,41.2,41.23,32800.0,37.7311,37.7677,37.6763,37.7037,32800.0
2012-05-11 12:05:00,41.23,41.26,41.2,41.22,31300.0,37.7037,37.7311,37.6763,37.6945,31300.0
2012-05-11 12:10:00,41.21,41.25,41.17,41.21,29500.0,37.6854,37.722,37.6488,37.6854,29500.0
2012-05-11 12:15:00,41.19,41.21,41.15,41.2,30800.0,37.6671,37.6854,37.6305,37.6763,30800.0
2012-05-11 12:20:00,41.2,41.32,41.19,41.32,11100.0,37.6763,37.786,37.6671,37.786,11100.0
2012-05-11 12:25:00,41.33,41.35,41.32,41.34,29000.0,37.7951,37.8134,37.786,37.8043,29000.0
2012-05-11 12:30:00,41.34,41.4,41.34,41.36,45800.0,37.8043,37.8592,37.8043,37.8226,45800.0
2012-05-11 12:35:00,41.34,41.37,41.28,41.36,14700.0,37.8043,37.8317,37.7494,37.8226,14700.0
2012-05-11 12:40:00,41.37,41.43,41.36,41.36,8800.0,37.8317,37.8866,37.8226,37.8226,8800.0
2012-05-11 12:45:00,41.35,41.45,41.35,41.41,24100.0,37.8134,37.9049,37.8134,37.8683,24100.0
2012-05-11 12:50:00,41.44,41.44,41.27,41.28,9700.0,37.8957,37.8957,37.7403,37.7494,9700.0
2012-05-11 12:55:00,41.28,41.35,41.25,41.35,12100.0,37.7494,37.8134,37.722,37.8134,12100.0
2012-05-11 13:00:00,41.35,41.38,41.28,41.28,17300.0,37.8134,37.8409,37.7494,37.7494,17300.0
2012-05-11 13:05:00,41.3,41.3,41.22,41.22,7300.0,37.7677,37.7677,37.6945,37.6945,7300.0
2012-05-11 13:10:00,41.23,41.23,41.12,41.23,44500.0,37.7037,37.7037,37.6031,37.7037,44500.0
2012-05-11 13:15:00,41.22,41.22,41.15,41.2,18100.0,37.6945,37.6945,37.6305,37.6763,18100.0
2012-05-11 13:20:00,41.2,41.22,41.17,41.17,19600.0,37.6763,37.6945,37.6488,37.6488,19600.0
2012-05-11 13:25:00,41.17,41.22,41.17,41.19,17300.0,37.6488,37.6945,37.6488,37.6671,17300.0
2012-05-11 13:30:00,41.19,41.33,41.19,41.25,18400.0,37.6671,37.7951,37.6671,37.722,18400.0
2012-05-11 13:35:00,41.25,41.34,41.15,41.18,40000.0,37.722,37.8043,37.6305,37.658,40000.0
2012-05-11 13:40:00,41.17,41.17,41.08,41.08,29200.0,37.6488,37.6488,37.5665,37.5665,29200.0
2012-05-11 13:45:00,41.09,41.11,41.03,41.09,21300.0,37.5757,37.594,37.5208,37.5757,21300.0
2012-05-11 13:50:00,41.09,41.16,41.09,41.16,24200.0,37.5757,37.6397,37.5757,37.6397,24200.0
2012-05-11 13:55:00,41.15,41.19,41.12,41.15,39800.0,37.6305,37.6671,37.6031,37.6305,39800.0
2012-05-11 14:00:00,41.15,41.16,41.1,41.11,37700.0,37.6305,37.6397,37.5848,37.594,37700.0
2012-05-11 14:05:00,41.11,41.16,41.1,41.16,41600.0,37.594,37.6397,37.5848,37.6397,41600.0
2012-05-11 14:10:00,41.16,41.2,41.12,41.2,36200.0,37.6397,37.6763,37.6031,37.6763,36200.0
2012-05-11 14:15:00,41.2,41.36,41.19,41.34,43200.0,37.6763,37.8226,37.6671,37.8043,43200.0
2012-05-11 14:20:00,41.33,41.35,41.21,41.23,23600.0,37.7951,37.8134,37.6854,37.7037,23600.0
2012-05-11 14:25:00,41.24,41.32,41.21,41.31,15800.0,37.7128,37.786,37.6854,37.7769,15800.0
2012-05-11 14:30:00,41.3,41.31,41.17,41.21,25600.0,37.7677,37.7769,37.6488,37.6854,25600.0
2012-05-11 14:35:00,41.2,41.23,41.13,41.14,20100.0,37.6763,37.7037,37.6122,37.6214,20100.0
2012-05-11 14:40:00,41.14,41.15,41.11,41.15,14100.0,37.6214,37.6305,37.594,37.6305,14100.0
2012-05-11 14:45:00,41.16,41.16,41.1,41.11,26100.0,37.6397,37.6397,37.5848,37.594,26100.0
2012-05-11 14:50:00,41.1,41.18,41.1,41.18,27300.0,37.5848,37.658,37.5848,37.658,27300.0
2012-05-11 14:55:00,41.17,41.18,41.1,41.16,25100.0,37.6488,37.658,37.5848,37.6397,25100.0
2012-05-11 15:00:00,41.17,41.2,41.12,41.12,29600.0,37.6488,37.6763,37.6031,37.6031,29600.0
2012-05-11 15:05:00,41.13,41.14,41.09,41.14,41200.0,37.6122,37.6214,37.5757,37.6214,41200.0
2012-05-11 15:10:00,41.14,41.17,41.1,41.14,33400.0,37.6214,37.6488,37.5848,37.6214,33400.0
2012-05-11 15:15:00,41.13,41.18,41.11,41.18,14500.0,37.6122,37.658,37.594,37.658,14500.0
2012-05-11 15:20:00,41.16,41.2,41.12,41.13,36700.0,37.6397,37.6763,37.6031,37.6122,36700.0
2012-05-11 15:25:00,41.12,41.19,41.11,41.15,33500.0,37.6031,37.6671,37.594,37.6305,33500.0
2012-05-11 15:30:00,41.15,41.16,41.09,41.11,41100.0,37.6305,37.6397,37.5757,37.594,41100.0
2012-05-11 15:35:00,41.11,41.16,41.1,41.16,41800.0,37.594,37.6397,37.5848,37.6397,41800.0
2012-05-11 15:40:00,41.15,41.16,41.09,41.1,75100.0,37.6305,37.6397,37.5757,37.5848,75100.0
2012-05-11 15:45:00,41.11,41.14,41.09,41.1,152900.0,37.594,37.6214,37.5757,37.5848,152900.0
2012-05-11 15:50:00,41.1,41.15,41.09,41.11,210500.0,37.5848,37.6305,37.5757,37.594,210500.0
2012-05-11 15:55:00,41.11,41.12,41.07,41.1,235000.0,37.594,37.6031,37.5574,37.5848,235000.0
2012-05-14 09:30:00,40.83,41.08,40.63,41.0,48300.0,37.3379,37.5665,37.155,37.4934,48300.0
2012-05-14 09:35:00,40.97,41.05,40.85,41.05,49800.0,37.4659,37.5391,37.3562,37.5391,49800.0
2012-05-14 09:40:00,41.03,41.05,40.91,40.98,47200.0,37.5208,37.5391,37.4111,37.4751,47200.0
2012-05-14 09:45:00,40.98,41.03,40.8,40.8,100900.0,37.4751,37.5208,37.3105,37.3105,100900.0
2012-05-14 09:50:00,40.77,40.89,40.74,40.88,21200.0,37.283,37.3928,37.2556,37.3836,21200.0
2012-05-14 09:55:00,40.88,41.14,40.86,41.04,58000.0,37.3836,37.6214,37.3653,37.5299,58000.0
2012-05-14 10:00:00,41.03,41.04,40.91,41.02,35800.0,37.5208,37.5299,37.4111,37.5117,35800.0
2012-05-14 10:05:00,40.99,41.01,40.9,40.92,32300.0,37.4842,37.5025,37.4019,37.4202,32300.0
2012-05-14 10:10:00,40.91,40.97,40.8,40.85,72000.0,37.4111,37.4659,37.3105,37.3562,72000.0
2012-05-14 10:15:00,40.82,40.93,40.79,40.9,99000.0,37.3288,37.4294,37.3013,37.4019,99000.0
2012-05-14 10:20:00,40.88,40.96,40.83,40.92,70100.0,37.3836,37.4568,37.3379,37.4202,70100.0
2012-05-14 10:25:00,40.92,41.0,40.91,40.97,82100.0,37.4202,37.4934,37.4111,37.4659,82100.0
2012-05-14 10:30:00,40.96,41.0,40.92,40.99,24900.0,37.4568,37.4934,37.4202,37.4842,24900.0
2012-05-14 10:35:00,41.0,41.34,41.0,41.3,80500.0,37.4934,37.8043,37.4934,37.7677,80500.0
2012-05-14 10:40:00,41.29,41.3,41.2,41.27,52400.0,37.7586,37.7677,37.6763,37.7403,52400.0
2012-05-14 10:45:00,41.26,41.34,41.21,41.34,55900.0,37.7311,37.8043,37.6854,37.8043,55900.0
2012-05-14 10:50:00,41.34,41.48,41.31,41.44,71400.0,37.8043,37.9323,37.7769,37.8957,71400.0
2012-05-14 10:55:00,41.43,41.47,41.35,41.39,27500.0,37.8866,37.9232,37.8134,37.85,27500.0
2012-05-14 11:00:00,41.38,41.47,41.25,41.47,90100.0,37.8409,37.9232,37.722,37.9232,90100.0
2012-05-14 11:05:00,41.47,41.57,41.42,41.51,77400.0,37.9232,38.0146,37.8774,37.9597,77400.0
2012-05-14 11:10:00,41.51,41.51,41.41,41.46,51100.0,37.9597,37.9597,37.8683,37.914,51100.0
2012-05-14 11:15:00,41.46,41.59,41.46,41.57,52900.0,37.914,38.0329,37.914,38.0146,52900.0
2012-05-14 11:20:00,41.57,41.63,41.51,41.6,61600.0,38.0146,38.0695,37.9597,38.042,61600.0
2012-05-14 11:25:00,41.62,41.84,41.62,41.71,111300.0,38.0603,38.2615,38.0603,38.1426,111300.0
2012-05-14 11:30:00,41.71,41.8,41.69,41.74,26100.0,38.1426,38.2249,38.1244,38.1701,26100.0
2012-05-14 11:35:00,41.74,41.74,41.57,41.61,42400.0,38.1701,38.1701,38.0146,38.0512,42400.0
2012-05-14 11:40:00,41.61,41.65,41.59,41.63,30800.0,38.0512,38.0878,38.0329,38.0695,30800.0
2012-05-14 11:45:00,41.62,41.66,41.58,41.62,42000.0,38.0603,38.0969,38.0238,38.0603,42000.0
2012-05-14 11:50:00,41.64,41.71,41.6,41.69,47600.0,38.0786,38.1426,38.042,38.1244,47600.0
2012-05-14 11:55:00,41.69,41.71,41.65,41.65,19600.0,38.1244,38.1426,38.0878,38.0878,19600.0
2012-05-14 12:00:00,41.65,41.65,41.55,41.58,15700.0,38.0878,38.0878,37.9963,38.0238,15700.0
2012-05-14 12:05:00,41.59,41.59,41.48,41.5,28800.0,38.0329,38.0329,37.9323,37.9506,28800.0
2012-05-14 12:10:00,41.5,41.6,41.5,41.55,17200.0,37.9506,38.042,37.9506,37.9963,17200.0
2012-05-14 12:15:00,41.55,41.64,41.55,41.62,17900.0,37.9963,38.0786,37.9963,38.0603,17900.0
2012-05-14 12:20:00,41.63,41.75,41.62,41.75,12100.0,38.0695,38.1792,38.0603,38.1792,12100.0
2012-05-14 12:25:00,41.74,41.74,41.66,41.66,18800.0,38.1701,38.1701,38.0969,38.0969,18800.0
2012-05-14 12:30:00,41.66,41.67,41.59,41.65,16600.0,38.0969,38.1061,38.0329,38.0878,16600.0
2012-05-14 12:35:00,41.64,41.65,41.58,41.6,19200.0,38.0786,38.0878,38.0238,38.042,19200.0
2012-05-14 12:40:00,41.61,41.74,41.61,41.74,16400.0,38.0512,38.1701,38.0512,38.1701,16400.0
2012-05-14 12:45:00,41.74,41.83,41.73,41.82,33400.0,38.1701,38.2524,38.1609,38.2432,33400.0
2012-05-14 12:50:00,41.82,41.89,41.81,41.88,24200.0,38.2432,38.3072,38.2341,38.2981,24200.0
2012-05-14 12:55:00,41.89,41.95,41.87,41.91,59400.0,38.3072,38.3621,38.289,38.3255,59400.0
2012-05-14 13:00:00,41.9,42.0,41.87,41.99,44100.0,38.3164,38.4078,38.289,38.3987,44100.0
2012-05-14 13:05:00,42.0,42.07,41.97,42.02,70300.0,38.4078,38.4718,38.3804,38.4261,70300.0
2012-05-14 13:10:00,42.02,42.02,41.89,41.92,31000.0,38.4261,38.4261,38.3072,38.3347,31000.0
2012-05-14 13:15:00,41.92,41.92,41.82,41.85,45600.0,38.3347,38.3347,38.2432,38.2707,45600.0
2012-05-14 13:20:00,41.86,41.9,41.85,41.86,27000.0,38.2798,38.3164,38.2707,38.2798,27000.0
2012-05-14 13:25:00,41.87,41.95,41.81,41.92,37800.0,38.289,38.3621,38.2341,38.3347,37800.0
2012-05-14 13:30:00,41.92,42.0,41.86,41.98,34200.0,38.3347,38.4078,38.2798,38.3895,34200.0
2012-05-14 13:35:00,41.97,42.06,41.97,42.05,37000.0,38.3804,38.4627,38.3804,38.4536,37000.0
2012-05-14 13:40:00,42.04,42.04,41.97,41.97,20100.0,38.4444,38.4444,38.3804,38.3804,20100.0
2012-05-14 13:45:00,41.97,41.97,41.83,41.84,13800.0,38.3804,38.3804,38.2524,38.2615,13800.0
2012-05-14 13:50:00,41.84,42.0,41.82,41.92,44100.0,38.2615,38.4078,38.2432,38.3347,44100.0
2012-05-14 13:55:00,41.92,41.99,41.82,41.82,31600.0,38.3347,38.3987,38.2432,38.2432,31600.0
2012-05-14 14:00:00,41.83,41.94,41.83,41.94,29300.0,38.2524,38.353,38.2524,38.353,29300.0
2012-05-14 14:05:00,41.93,41.93,41.86,41.91,22400.0,38.3438,38.3438,38.2798,38.3255,22400.0
2012-05-14 14:10:00,41.91,41.92,41.81,41.81,29000.0,38.3255,38.3347,38.2341,38.2341,29000.0
2012-05-14 14:15:00,41.81,41.81,41.61,41.63,37100.0,38.2341,38.2341,38.0512,38.0695,37100.0
2012-05-14 14:20:00,41.62,41.72,41.62,41.72,37200.0,38.0603,38.1518,38.0603,38.1518,37200.0
2012-05-14 14:25:00,41.71,41.76,41.69,41.76,26600.0,38.1426,38.1884,38.1244,38.1884,26600.0
2012-05-14 14:30:00,41.76,41.78,41.73,41.75,23500.0,38.1884,38.2067,38.1609,38.1792,23500.0
2012-05-14 14:35:00,41.75,41.77,41.7,41.76,65800.0,38.1792,38.1975,38.1335,38.1884,65800.0
2012-05-14 14:40:00,41.77,41.81,41.75,41.79,16900.0,38.1975,38.2341,38.1792,38.2158,16900.0
2012-05-14 14:45:00,41.8,41.81,41.71,41.75,38000.0,38.2249,38.2341,38.1426,38.1792,38000.0
2012-05-14 14:50:00,41.75,41.84,41.75,41.84,30800.0,38.1792,38.2615,38.1792,38.2615,30800.0
2012-05-14 14:55:00,41.83,41.88,41.7,41.73,75500.0,38.2524,38.2981,38.1335,38.1609,75500.0
2012-05-14 15:00:00,41.74,41.74,41.53,41.55,56500.0,38.1701,38.1701,37.978,37.9963,56500.0
2012-05-14 15:05:00,41.56,41.62,41.54,41.6,22900.0,38.0055,38.0603,37.9872,38.042,22900.0
2012-05-14 15:10:00,41.61,41.67,41.56,41.58,31700.0,38.0512,38.1061,38.0055,38.0238,31700.0
2012-05-14 15:15:00,41.58,41.6,41.46,41.46,36300.0,38.0238,38.042,37.914,37.914,36300.0
2012-05-14 15:20:00,41.46,41.5,41.39,41.47,45100.0,37.914,37.9506,37.85,37.9232,45100.0
2012-05-14 15:25:00,41.47,41.48,41.42,41.45,31400.0,37.9232,37.9323,37.8774,37.9049,31400.0
2012-05-14 15:30:00,41.44,41.56,41.43,41.5,37700.0,37.8957,38.0055,37.8866,37.9506,37700.0
2012-05-14 15:35:00,41.49,41.51,41.39,41.41,36500.0,37.9415,37.9597,37.85,37.8683,36500.0
2012-05-14 15:40:00,41.41,41.48,41.36,41.39,41100.0,37.8683,37.9323,37.8226,37.85,41100.0
2012-05-14 15:45:00,41.38,41.46,41.38,41.42,83800.0,37.8409,37.914,37.8409,37.8774,83800.0
2012-05-14 15:50:00,41.41,41.46,41.4,41.41,65000.0,37.8683,37.914,37.8592,37.8683,65000.0
2012-05-14 15:55:00,41.4,41.46,41.37,41.4,94900.0,37.8592,37.914,37.8317,37.8592,94900.0
2012-05-15 09:30:00,40.95,41.41,40.8,41.1,120800.0,37.4476,37.8683,37.3105,37.5848,120800.0
2012-05-15 09:35:00,41.01,41.2,40.97,41.06,135600.0,37.5025,37.6763,37.4659,37.5482,135600.0
2012-05-15 09:40:00,41.06,41.2,40.85,41.06,115100.0,37.5482,37.6763,37.3562,37.5482,115100.0
2012-05-15 09:45:00,41.03,41.33,41.02,41.33,55600.0,37.5208,37.7951,37.5117,37.7951,55600.0
2012-05-15 09:50:00,41.32,41.4,41.26,41.29,62800.0,37.786,37.8592,37.7311,37.7586,62800.0
2012-05-15 09:55:00,41.3,41.61,41.27,41.52,54200.0,37.7677,38.0512,37.7403,37.9689,54200.0
2012-05-15 10:00:00,41.53,41.69,41.43,41.46,46800.0,37.978,38.1244,37.8866,37.914,46800.0
2012-05-15 10:05:00,41.46,41.64,41.45,41.61,46200.0,37.914,38.0786,37.9049,38.0512,46200.0
2012-05-15 10:10:00,41.61,41.63,41.54,41.62,27900.0,38.0512,38.0695,37.9872,38.0603,27900.0
2012-05-15 10:15:00,41.61,41.77,41.53,41.77,63700.0,38.0512,38.1975,37.978,38.1975,63700.0
2012-05-15 10:20:00,41.78,42.05,41.77,41.94,62600.0,38.2067,38.4536,38.1975,38.353,62600.0
2012-05-15 10:25:00,41.92,42.09,41.91,42.01,50200.0,38.3347,38.4901,38.3255,38.417,50200.0
2012-05-15 10:30:00,42.01,42.03,41.91,41.96,19500.0,38.417,38.4353,38.3255,38.3713,19500.0
2012-05-15 10:35:00,41.97,42.05,41.96,42.03,28400.0,38.3804,38.4536,38.3713,38.4353,28400.0
2012-05-15 10:40:00,42.02,42.06,41.97,41.97,24300.0,38.4261,38.4627,38.3804,38.3804,24300.0
2012-05-15 10:45:00,41.97,42.22,41.92,42.19,62300.0,38.3804,38.609,38.3347,38.5816,62300.0
2012-05-15 10:50:00,42.17,42.21,42.08,42.17,32100.0,38.5633,38.5999,38.481,38.5633,32100.0
2012-05-15 10:55:00,42.17,42.28,42.12,42.13,33300.0,38.5633,38.6639,38.5176,38.5267,33300.0
2012-05-15 11:00:00,42.13,42.13,42.01,42.07,90300.0,38.5267,38.5267,38.417,38.4718,90300.0
2012-05-15 11:05:00,42.07,42.07,41.85,41.87,61800.0,38.4718,38.4718,38.2707,38.289,61800.0
2012-05-15 11:10:00,41.88,41.89,41.7,41.76,35900.0,38.2981,38.3072,38.1335,38.1884,35900.0
2012-05-15 11:15:00,41.76,41.82,41.75,41.77,45400.0,38.1884,38.2432,38.1792,38.1975,45400.0
2012-05-15 11:20:00,41.77,41.92,41.76,41.9,153200.0,38.1975,38.3347,38.1884,38.3164,153200.0
2012-05-15 11:25:00,41.9,41.95,41.81,41.82,134200.0,38.3164,38.3621,38.2341,38.2432,134200.0
2012-05-15 11:30:00,41.81,41.85,41.67,41.72,98000.0,38.2341,38.2707,38.1061,38.1518,98000.0
2012-05-15 11:35:00,41.71,41.9,41.7,41.89,46600.0,38.1426,38.3164,38.1335,38.3072,46600.0
2012-05-15 11:40:00,41.89,41.91,41.86,41.89,41600.0,38.3072,38.3255,38.2798,38.3072,41600.0
2012-05-15 11:45:00,41.88,42.0,41.88,41.94,69100.0,38.2981,38.4078,38.2981,38.353,69100.0
2012-05-15 11:50:00,41.95,41.96,41.88,41.9,42100.0,38.3621,38.3713,38.2981,38.3164,42100.0
2012-05-15 11:55:00,41.9,41.97,41.9,41.95,14400.0,38.3164,38.3804,38.3164,38.3621,14400.0
2012-05-15 12:00:00,41.95,42.03,41.95,42.03,31900.0,38.3621,38.4353,38.3621,38.4353,31900.0
2012-05-15 12:05:00,42.03,42.26,42.03,42.24,69900.0,38.4353,38.6456,38.4353,38.6273,69900.0
2012-05-15 12:10:00,42.24,42.3,42.21,42.27,26100.0,38.6273,38.6822,38.5999,38.6547,26100.0
2012-05-15 12:15:00,42.27,42.32,42.14,42.18,24900.0,38.6547,38.7005,38.5359,38.5724,24900.0
2012-05-15 12:20:00,42.19,42.2,42.11,42.14,13100.0,38.5816,38.5907,38.5084,38.5359,13100.0
2012-05-15 12:25:00,42.14,42.27,42.13,42.21,23700.0,38.5359,38.6547,38.5267,38.5999,23700.0
2012-05-15 12:30:00,42.21,42.26,42.16,42.18,49300.0,38.5999,38.6456,38.5542,38.5724,49300.0
2012-05-15 12:35:00,42.18,42.19,42.04,42.05,76500.0,38.5724,38.5816,38.4444,38.4536,76500.0
2012-05-15 12:40:00,42.04,42.09,42.0,42.04,30200.0,38.4444,38.4901,38.4078,38.4444,30200.0
2012-05-15 12:45:00,42.05,42.09,41.98,42.0,21200.0,38.4536,38.4901,38.3895,38.4078,21200.0
2012-05-15 12:50:00,41.98,42.03,41.92,41.95,31300.0,38.3895,38.4353,38.3347,38.3621,31300.0
2012-05-15 12:55:00,41.96,42.01,41.94,41.98,16700.0,38.3713,38.417,38.353,38.3895,16700.0
2012-05-15 13:00:00,41.99,42.05,41.98,42.04,26100.0,38.3987,38.4536,38.3895,38.4444,26100.0
2012-05-15 13:05:00,42.04,42.08,41.99,42.0,9800.0,38.4444,38.481,38.3987,38.4078,9800.0
2012-05-15 13:10:00,42.0,42.09,41.99,42.03,19700.0,38.4078,38.4901,38.3987,38.4353,19700.0
2012-05-15 13:15:00,42.02,42.03,41.98,42.0,27500.0,38.4261,38.4353,38.3895,38.4078,27500.0
2012-05-15 13:20:00,41.99,42.06,41.98,42.0,11000.0,38.3987,38.4627,38.3895,38.4078,11000.0
2012-05-15 13:25:00,42.02,42.06,41.99,42.05,13400.0,38.4261,38.4627,38.3987,38.4536,13400.0
2012-05-15 13:30:00,42.03,42.03,41.84,41.84,26900.0,38.4353,38.4353,38.2615,38.2615,26900.0
2012-05-15 13:35:00,41.86,41.9,41.83,41.89,12900.0,38.2798,38.3164,38.2524,38.3072,12900.0
2012-05-15 13:40:00,41.9,41.93,41.78,41.79,14100.0,38.3164,38.3438,38.2067,38.2158,14100.0
2012-05-15 13:45:00,41.79,41.82,41.75,41.8,11000.0,38.2158,38.2432,38.1792,38.2249,11000.0
2012-05-15 13:50:00,41.81,41.86,41.8,41.81,17000.0,38.2341,38.2798,38.2249,38.2341,17000.0
2012-05-15 13:55:00,41.81,41.83,41.69,41.71,27600.0,38.2341,38.2524,38.1244,38.1426,27600.0
2012-05-15 14:00:00,41.71,41.88,41.71,41.79,16900.0,38.1426,38.2981,38.1426,38.2158,16900.0
2012-05-15 14:05:00,41.8,41.87,41.79,41.87,9400.0,38.2249,38.289,38.2158,38.289,9400.0
2012-05-15 14:10:00,41.87,41.95,41.86,41.92,24600.0,38.289,38.3621,38.2798,38.3347,24600.0
2012-05-15 14:15:00,41.93,41.97,41.87,41.9,20100.0,38.3438,38.3804,38.289,38.3164,20100.0
2012-05-15 14:20:00,41.89,42.02,41.89,42.0,63900.0,38.3072,38.4261,38.3072,38.4078,63900.0
2012-05-15 14:25:00,42.01,42.02,41.97,42.0,21700.0,38.417,38.4261,38.3804,38.4078,21700.0
2012-05-15 14:30:00,42.02,42.03,42.0,42.01,8400.0,38.4261,38.4353,38.4078,38.417,8400.0
2012-05-15 14:35:00,42.01,42.02,41.92,41.95,39500.0,38.417,38.4261,38.3347,38.3621,39500.0
2012-05-15 14:40:00,41.92,42.01,41.89,42.0,42300.0,38.3347,38.417,38.3072,38.4078,42300.0
2012-05-15 14:45:00,42.0,42.02,41.96,42.01,21600.0,38.4078,38.4261,38.3713,38.417,21600.0
2012-05-15 14:50:00,42.0,42.0,41.91,41.93,45400.0,38.4078,38.4078,38.3255,38.3438,45400.0
2012-05-15 14:55:00,41.92,41.93,41.87,41.9,17600.0,38.3347,38.3438,38.289,38.3164,17600.0
2012-05-15 15:00:00,41.89,41.89,41.77,41.8,30300.0,38.3072,38.3072,38.1975,38.2249,30300.0
2012-05-15 15:05:00,41.82,41.9,41.8,41.9,116200.0,38.2432,38.3164,38.2249,38.3164,116200.0
2012-05-15 15:10:00,41.9,41.9,41.7,41.83,150800.0,38.3164,38.3164,38.1335,38.2524,150800.0
2012-05-15 15:15:00,41.82,41.94,41.79,41.93,97200.0,38.2432,38.353,38.2158,38.3438,97200.0
2012-05-15 15:20:00,41.92,41.98,41.88,41.96,81100.0,38.3347,38.3895,38.2981,38.3713,81100.0
2012-05-15 15:25:00,41.96,42.0,41.79,41.79,152800.0,38.3713,38.4078,38.2158,38.2158,152800.0
2012-05-15 15:30:00,41.81,41.86,41.7,41.79,78400.0,38.2341,38.2798,38.1335,38.2158,78400.0
2012-05-15 15:35:00,41.78,41.8,41.67,41.7,49800.0,38.2067,38.2249,38.1061,38.1335,49800.0
2012-05-15 15:40:00,41.7,41.83,41.68,41.74,42700.0,38.1335,38.2524,38.1152,38.1701,42700.0
2012-05-15 15:45:00,41.73,41.83,41.63,41.69,47500.0,38.1609,38.2524,38.0695,38.1244,47500.0
2012-05-15 15:50:00,41.69,41.72,41.63,41.69,80700.0,38.1244,38.1518,38.0695,38.1244,80700.0
2012-05-15 15:55:00,41.69,41.75,41.66,41.69,143500.0,38.1244,38.1792,38.0969,38.1244,143500.0
2012-05-16 09:30:00,41.88,42.5,41.71,42.44,66500.0,38.2981,38.8651,38.1426,38.8102,66500.0
2012-05-16 09:35:00,42.44,42.58,42.3,42.56,75800.0,38.8102,38.9382,38.6822,38.9199,75800.0
2012-05-16 09:40:00,42.57,42.87,42.52,42.8,98100.0,38.9291,39.2034,38.8834,39.1394,98100.0
2012-05-16 09:45:00,42.79,42.89,42.64,42.68,115500.0,39.1303,39.2217,38.9931,39.0297,115500.0
2012-05-16 09:50:00,42.71,42.78,42.64,42.67,107000.0,39.0571,39.1211,38.9931,39.0205,107000.0
2012-05-16 09:55:00,42.66,42.78,42.61,42.78,112800.0,39.0114,39.1211,38.9657,39.1211,112800.0
2012-05-16 10:00:00,42.77,42.82,42.5,42.53,129600.0,39.112,39.1577,38.8651,38.8925,129600.0
2012-05-16 10:05:00,42.49,42.59,42.39,42.47,33400.0,38.8559,38.9474,38.7645,38.8376,33400.0
2012-05-16 10:10:00,42.46,42.5,42.35,42.44,140900.0,38.8285,38.8651,38.7279,38.8102,140900.0
2012-05-16 10:15:00,42.45,42.47,42.37,42.44,37800.0,38.8193,38.8376,38.7462,38.8102,37800.0
2012-05-16 10:20:00,42.44,42.48,42.34,42.41,61300.0,38.8102,38.8468,38.7188,38.7828,61300.0
2012-05-16 10:25:00,42.42,42.42,42.25,42.25,77900.0,38.7919,38.7919,38.6365,38.6365,77900.0
2012-05-16 10:30:00,42.28,42.39,42.25,42.33,97700.0,38.6639,38.7645,38.6365,38.7096,97700.0
2012-05-16 10:35:00,42.3,42.35,42.27,42.28,35000.0,38.6822,38.7279,38.6547,38.6639,35000.0
2012-05-16 10:40:00,42.28,42.45,42.28,42.44,50700.0,38.6639,38.8193,38.6639,38.8102,50700.0
2012-05-16 10:45:00,42.44,42.62,42.44,42.61,75000.0,38.8102,38.9748,38.8102,38.9657,75000.0
2012-05-16 10:50:00,42.59,42.6,42.45,42.55,97200.0,38.9474,38.9565,38.8193,38.9108,97200.0
2012-05-16 10:55:00,42.55,42.69,42.51,42.69,70500.0,38.9108,39.0388,38.8742,39.0388,70500.0
2012-05-16 11:00:00,42.7,42.8,42.66,42.77,63500.0,39.048,39.1394,39.0114,39.112,63500.0
2012-05-16 11:05:00,42.76,42.76,42.48,42.59,80400.0,39.1028,39.1028,38.8468,38.9474,80400.0
2012-05-16 11:10:00,42.58,42.82,42.53,42.78,145900.0,38.9382,39.1577,38.8925,39.1211,145900.0
2012-05-16 11:15:00,42.8,42.86,42.74,42.76,82300.0,39.1394,39.1943,39.0845,39.1028,82300.0
2012-05-16 11:20:00,42.76,42.83,42.68,42.7,94100.0,39.1028,39.1668,39.0297,39.048,94100.0
2012-05-16 11:25:00,42.72,42.73,42.61,42.64,67600.0,39.0663,39.0754,38.9657,38.9931,67600.0
2012-05-16 11:30:00,42.63,42.73,42.6,42.72,129800.0,38.984,39.0754,38.9565,39.0663,129800.0
2012-05-16 11:35:00,42.7,42.74,42.64,42.69,52100.0,39.048,39.0845,38.9931,39.0388,52100.0
2012-05-16 11:40:00,42.69,42.7,42.63,42.67,67600.0,39.0388,39.048,38.984,39.0205,67600.0
2012-05-16 11:45:00,42.66,42.67,42.6,42.63,53000.0,39.0114,39.0205,38.9565,38.984,53000.0
2012-05-16 11:50:00,42.63,42.73,42.55,42.69,30900.0,38.984,39.0754,38.9108,39.0388,30900.0
2012-05-16 11:55:00,42.69,42.73,42.64,42.7,20100.0,39.0388,39.0754,38.9931,39.048,20100.0
2012-05-16 12:00:00,42.71,42.75,42.63,42.66,38700.0,39.0571,39.0937,38.984,39.0114,38700.0
2012-05-16 12:05:00,42.66,42.69,42.59,42.68,22300.0,39.0114,39.0388,38.9474,39.0297,22300.0
2012-05-16 12:10:00,42.67,42.71,42.63,42.66,20300.0,39.0205,39.0571,38.984,39.0114,20300.0
2012-05-16 12:15:00,42.66,42.73,42.66,42.7,17200.0,39.0114,39.0754,39.0114,39.048,17200.0
2012-05-16 12:20:00,42.69,42.76,42.69,42.74,35200.0,39.0388,39.1028,39.0388,39.0845,35200.0
2012-05-16 12:25:00,42.74,42.74,42.65,42.7,56000.0,39.0845,39.0845,39.0022,39.048,56000.0
2012-05-16 12:30:00,42.7,42.76,42.66,42.7,49200.0,39.048,39.1028,39.0114,39.048,49200.0
2012-05-16 12:35:00,42.68,42.72,42.65,42.68,66600.0,39.0297,39.0663,39.0022,39.0297,66600.0
2012-05-16 12:40:00,42.68,42.75,42.64,42.64,21900.0,39.0297,39.0937,38.9931,38.9931,21900.0
2012-05-16 12:45:00,42.64,42.68,42.58,42.67,17300.0,38.9931,39.0297,38.9382,39.0205,17300.0
2012-05-16 12:50:00,42.68,42.68,42.62,42.65,16400.0,39.0297,39.0297,38.9748,39.0022,16400.0
2012-05-16 12:55:00,42.68,42.68,42.58,42.58,20600.0,39.0297,39.0297,38.9382,38.9382,20600.0
2012-05-16 13:00:00,42.59,42.61,42.5,42.55,24100.0,38.9474,38.9657,38.8651,38.9108,24100.0
2012-05-16 13:05:00,42.56,42.68,42.55,42.63,12200.0,38.9199,39.0297,38.9108,38.984,12200.0
2012-05-16 13:10:00,42.64,42.64,42.6,42.63,23700.0,38.9931,38.9931,38.9565,38.984,23700.0
2012-05-16 13:15:00,42.64,42.78,42.64,42.78,30900.0,38.9931,39.1211,38.9931,39.1211,30900.0
2012-05-16 13:20:00,42.77,42.88,42.76,42.87,79600.0,39.112,39.2126,39.1028,39.2034,79600.0
2012-05-16 13:25:00,42.88,42.88,42.77,42.85,43800.0,39.2126,39.2126,39.112,39.1851,43800.0
2012-05-16 13:30:00,42.85,42.88,42.79,42.86,118700.0,39.1851,39.2126,39.1303,39.1943,118700.0
2012-05-16 13:35:00,42.85,42.85,42.68,42.73,76900.0,39.1851,39.1851,39.0297,39.0754,76900.0
2012-05-16 13:40:00,42.72,42.74,42.57,42.58,90300.0,39.0663,39.0845,38.9291,38.9382,90300.0
2012-05-16 13:45:00,42.58,42.76,42.58,42.73,33300.0,38.9382,39.1028,38.9382,39.0754,33300.0
2012-05-16 13:50:00,42.73,42.73,42.63,42.64,61200.0,39.0754,39.0754,38.984,38.9931,61200.0
2012-05-16 13:55:00,42.64,42.73,42.64,42.71,54100.0,38.9931,39.0754,38.9931,39.0571,54100.0
2012-05-16 14:00:00,42.71,42.84,42.7,42.71,64000.0,39.0571,39.176,39.048,39.0571,64000.0
2012-05-16 14:05:00,42.7,42.78,42.69,42.78,57000.0,39.048,39.1211,39.0388,39.1211,57000.0
2012-05-16 14:10:00,42.77,42.8,42.72,42.77,94700.0,39.112,39.1394,39.0663,39.112,94700.0
2012-05-16 14:15:00,42.79,42.95,42.76,42.94,42300.0,39.1303,39.2766,39.1028,39.2674,42300.0
2012-05-16 14:20:00,42.91,42.95,42.87,42.9,33300.0,39.24,39.2766,39.2034,39.2309,33300.0
2012-05-16 14:25:00,42.89,42.92,42.8,42.86,42700.0,39.2217,39.2492,39.1394,39.1943,42700.0
2012-05-16 14:30:00,42.82,43.0,42.82,42.88,43900.0,39.1577,39.3223,39.1577,39.2126,43900.0
2012-05-16 14:35:00,42.87,42.91,42.81,42.91,23400.0,39.2034,39.24,39.1486,39.24,23400.0
2012-05-16 14:40:00,42.88,43.06,42.88,43.03,77700.0,39.2126,39.3772,39.2126,39.3497,77700.0
2012-05-16 14:45:00,43.03,43.18,42.99,43.18,56900.0,39.3497,39.4869,39.3132,39.4869,56900.0
2012-05-16 14:50:00,43.18,43.18,43.05,43.11,37300.0,39.4869,39.4869,39.368,39.4229,37300.0
2012-05-16 14:55:00,43.11,43.19,43.08,43.1,55900.0,39.4229,39.4961,39.3955,39.4138,55900.0
2012-05-16 15:00:00,43.1,43.13,42.97,42.99,46100.0,39.4138,39.4412,39.2949,39.3132,46100.0
2012-05-16 15:05:00,43.0,43.02,42.89,42.89,38100.0,39.3223,39.3406,39.2217,39.2217,38100.0
2012-05-16 15:10:00,42.89,42.98,42.84,42.95,82900.0,39.2217,39.304,39.176,39.2766,82900.0
2012-05-16 15:15:00,42.95,42.99,42.9,42.99,60400.0,39.2766,39.3132,39.2309,39.3132,60400.0
2012-05-16 15:20:00,42.99,43.01,42.95,42.98,69600.0,39.3132,39.3315,39.2766,39.304,69600.0
2012-05-16 15:25:00,42.97,43.05,42.95,42.95,36600.0,39.2949,39.368,39.2766,39.2766,36600.0
2012-05-16 15:30:00,42.95,43.01,42.94,43.0,43800.0,39.2766,39.3315,39.2674,39.3223,43800.0
2012-05-16 15:35:00,43.01,43.14,42.99,43.02,86800.0,39.3315,39.4503,39.3132,39.3406,86800.0
2012-05-16 15:40:00,43.02,43.05,43.0,43.01,64700.0,39.3406,39.368,39.3223,39.3315,64700.0
2012-05-16 15:45:00,43.01,43.15,43.0,43.13,200800.0,39.3315,39.4595,39.3223,39.4412,200800.0
2012-05-16 15:50:00,43.13,43.22,43.09,43.12,225800.0,39.4412,39.5235,39.4046,39.432,225800.0
2012-05-16 15:55:00,43.12,43.16,43.0,43.01,229800.0,39.432,39.4686,39.3223,39.3315,229800.0
2012-05-17 09:30:00,42.95,43.01,42.68,42.8,92200.0,39.2766,39.3315,39.0297,39.1394,92200.0
2012-05-17 09:35:00,42.82,42.95,42.61,42.62,42800.0,39.1577,39.2766,38.9657,38.9748,42800.0
2012-05-17 09:40:00,42.59,42.73,42.53,42.59,47500.0,38.9474,39.0754,38.8925,38.9474,47500.0
2012-05-17 09:45:00,42.66,42.66,42.48,42.51,66600.0,39.0114,39.0114,38.8468,38.8742,66600.0
2012-05-17 09:50:00,42.51,42.52,42.39,42.48,72200.0,38.8742,38.8834,38.7645,38.8468,72200.0
2012-05-17 09:55:00,42.49,42.49,42.4,42.42,67000.0,38.8559,38.8559,38.7736,38.7919,67000.0
2012-05-17 10:00:00,42.4,42.41,42.25,42.29,98400.0,38.7736,38.7828,38.6365,38.673,98400.0
2012-05-17 10:05:00,42.28,42.34,42.19,42.29,61800.0,38.6639,38.7188,38.5816,38.673,61800.0
2012-05-17 10:10:00,42.29,42.4,42.27,42.34,132600.0,38.673,38.7736,38.6547,38.7188,132600.0
2012-05-17 10:15:00,42.33,42.63,42.32,42.53,52300.0,38.7096,38.984,38.7005,38.8925,52300.0
2012-05-17 10:20:00,42.53,42.55,42.45,42.47,143000.0,38.8925,38.9108,38.8193,38.8376,143000.0
2012-05-17 10:25:00,42.48,42.52,42.4,42.42,106900.0,38.8468,38.8834,38.7736,38.7919,106900.0
2012-05-17 10:30:00,42.42,42.42,42.21,42.21,57000.0,38.7919,38.7919,38.5999,38.5999,57000.0
2012-05-17 10:35:00,42.21,42.23,42.15,42.18,44800.0,38.5999,38.6182,38.545,38.5724,44800.0
2012-05-17 10:40:00,42.16,42.26,42.03,42.11,82000.0,38.5542,38.6456,38.4353,38.5084,82000.0
2012-05-17 10:45:00,42.1,42.15,41.86,41.88,57300.0,38.4993,38.545,38.2798,38.2981,57300.0
2012-05-17 10:50:00,41.91,41.98,41.85,41.9,34300.0,38.3255,38.3895,38.2707,38.3164,34300.0
2012-05-17 10:55:00,41.89,41.91,41.61,41.68,198400.0,38.3072,38.3255,38.0512,38.1152,198400.0
2012-05-17 11:00:00,41.68,41.77,41.55,41.62,65200.0,38.1152,38.1975,37.9963,38.0603,65200.0
2012-05-17 11:05:00,41.6,41.82,41.58,41.72,42900.0,38.042,38.2432,38.0238,38.1518,42900.0
2012-05-17 11:10:00,41.68,41.69,41.53,41.59,34700.0,38.1152,38.1244,37.978,38.0329,34700.0
2012-05-17 11:15:00,41.57,41.59,41.51,41.57,38100.0,38.0146,38.0329,37.9597,38.0146,38100.0
2012-05-17 11:20:00,41.57,41.6,41.52,41.6,33000.0,38.0146,38.042,37.9689,38.042,33000.0
2012-05-17 11:25:00,41.59,41.59,41.5,41.55,92300.0,38.0329,38.0329,37.9506,37.9963,92300.0
2012-05-17 11:30:00,41.54,41.55,41.44,41.46,45500.0,37.9872,37.9963,37.8957,37.914,45500.0
2012-05-17 11:35:00,41.47,41.49,41.4,41.46,33100.0,37.9232,37.9415,37.8592,37.914,33100.0
2012-05-17 11:40:00,41.45,41.48,41.4,41.45,50100.0,37.9049,37.9323,37.8592,37.9049,50100.0
2012-05-17 11:45:00,41.45,41.48,41.43,41.48,35600.0,37.9049,37.9323,37.8866,37.9323,35600.0
2012-05-17 11:50:00,41.47,41.47,41.39,41.42,32500.0,37.9232,37.9232,37.85,37.8774,32500.0
2012-05-17 11:55:00,41.43,41.45,41.31,41.38,33500.0,37.8866,37.9049,37.7769,37.8409,33500.0
2012-05-17 12:00:00,41.38,41.41,41.29,41.3,19600.0,37.8409,37.8683,37.7586,37.7677,19600.0
2012-05-17 12:05:00,41.29,41.32,41.14,41.26,59500.0,37.7586,37.786,37.6214,37.7311,59500.0
2012-05-17 12:10:00,41.26,41.28,41.17,41.28,31100.0,37.7311,37.7494,37.6488,37.7494,31100.0
2012-05-17 12:15:00,41.28,41.33,41.26,41.33,32100.0,37.7494,37.7951,37.7311,37.7951,32100.0
2012-05-17 12:20:00,41.33,41.51,41.33,41.48,36500.0,37.7951,37.9597,37.7951,37.9323,36500.0
2012-05-17 12:25:00,41.46,41.56,41.46,41.51,26700.0,37.914,38.0055,37.914,37.9597,26700.0
2012-05-17 12:30:00,41.52,41.52,41.38,41.42,23300.0,37.9689,37.9689,37.8409,37.8774,23300.0
2012-05-17 12:35:00,41.4,41.46,41.4,41.44,10200.0,37.8592,37.914,37.8592,37.8957,10200.0
2012-05-17 12:40:00,41.44,41.57,41.44,41.5,14200.0,37.8957,38.0146,37.8957,37.9506,14200.0
2012-05-17 12:45:00,41.5,41.58,41.48,41.56,41700.0,37.9506,38.0238,37.9323,38.0055,41700.0
2012-05-17 12:50:00,41.56,41.56,41.46,41.49,18200.0,38.0055,38.0055,37.914,37.9415,18200.0
2012-05-17 12:55:00,41.47,41.48,41.39,41.41,19800.0,37.9232,37.9323,37.85,37.8683,19800.0
2012-05-17 13:00:00,41.42,41.46,41.29,41.44,91400.0,37.8774,37.914,37.7586,37.8957,91400.0
2012-05-17 13:05:00,41.44,41.53,41.43,41.5,14000.0,37.8957,37.978,37.8866,37.9506,14000.0
2012-05-17 13:10:00,41.47,41.58,41.47,41.55,22900.0,37.9232,38.0238,37.9232,37.9963,22900.0
2012-05-17 13:15:00,41.54,41.58,41.49,41.58,12400.0,37.9872,38.0238,37.9415,38.0238,12400.0
2012-05-17 13:20:00,41.58,41.58,41.47,41.48,16200.0,38.0238,38.0238,37.9232,37.9323,16200.0
2012-05-17 13:25:00,41.5,41.5,41.36,41.38,16700.0,37.9506,37.9506,37.8226,37.8409,16700.0
2012-05-17 13:30:00,41.38,41.4,41.29,41.33,35300.0,37.8409,37.8592,37.7586,37.7951,35300.0
2012-05-17 13:35:00,41.33,41.33,41.25,41.27,29000.0,37.7951,37.7951,37.722,37.7403,29000.0
2012-05-17 13:40:00,41.28,41.29,41.2,41.21,24500.0,37.7494,37.7586,37.6763,37.6854,24500.0
2012-05-17 13:45:00,41.22,41.28,41.19,41.21,39500.0,37.6945,37.7494,37.6671,37.6854,39500.0
2012-05-17 13:50:00,41.21,41.31,41.19,41.31,41000.0,37.6854,37.7769,37.6671,37.7769,41000.0
2012-05-17 13:55:00,41.31,41.32,41.27,41.31,30400.0,37.7769,37.786,37.7403,37.7769,30400.0
2012-05-17 14:00:00,41.3,41.3,41.19,41.23,26800.0,37.7677,37.7677,37.6671,37.7037,26800.0
2012-05-17 14:05:00,41.23,41.25,41.19,41.21,21200.0,37.7037,37.722,37.6671,37.6854,21200.0
2012-05-17 14:10:00,41.22,41.23,41.16,41.22,20800.0,37.6945,37.7037,37.6397,37.6945,20800.0
2012-05-17 14:15:00,41.21,41.23,41.18,41.23,35900.0,37.6854,37.7037,37.658,37.7037,35900.0
2012-05-17 14:20:00,41.24,41.32,41.21,41.24,40100.0,37.7128,37.786,37.6854,37.7128,40100.0
2012-05-17 14:25:00,41.24,41.24,41.19,41.22,22700.0,37.7128,37.7128,37.6671,37.6945,22700.0
2012-05-17 14:30:00,41.24,41.25,41.18,41.18,11700.0,37.7128,37.722,37.658,37.658,11700.0
2012-05-17 14:35:00,41.16,41.22,41.14,41.22,24700.0,37.6397,37.6945,37.6214,37.6945,24700.0
2012-05-17 14:40:00,41.2,41.22,41.16,41.22,13800.0,37.6763,37.6945,37.6397,37.6945,13800.0
2012-05-17 14:45:00,41.22,41.25,41.17,41.2,49900.0,37.6945,37.722,37.6488,37.6763,49900.0
2012-05-17 14:50:00,41.21,41.22,41.17,41.2,21000.0,37.6854,37.6945,37.6488,37.6763,21000.0
2012-05-17 14:55:00,41.21,41.25,41.16,41.25,69000.0,37.6854,37.722,37.6397,37.722,69000.0
2012-05-17 15:00:00,41.24,41.29,41.21,41.27,27900.0,37.7128,37.7586,37.6854,37.7403,27900.0
2012-05-17 15:05:00,41.26,41.27,41.09,41.14,62200.0,37.7311,37.7403,37.5757,37.6214,62200.0
2012-05-17 15:10:00,41.15,41.23,41.11,41.23,37100.0,37.6305,37.7037,37.594,37.7037,37100.0
2012-05-17 15:15:00,41.22,41.23,41.17,41.2,43200.0,37.6945,37.7037,37.6488,37.6763,43200.0
2012-05-17 15:20:00,41.2,41.25,41.17,41.17,32200.0,37.6763,37.722,37.6488,37.6488,32200.0
2012-05-17 15:25:00,41.16,41.23,41.14,41.19,77600.0,37.6397,37.7037,37.6214,37.6671,77600.0
2012-05-17 15:30:00,41.19,41.2,41.06,41.12,81700.0,37.6671,37.6763,37.5482,37.6031,81700.0
2012-05-17 15:35:00,41.11,41.12,41.0,41.04,68400.0,37.594,37.6031,37.4934,37.5299,68400.0
2012-05-17 15:40:00,41.04,41.06,41.02,41.04,75000.0,37.5299,37.5482,37.5117,37.5299,75000.0
2012-05-17 15:45:00,41.03,41.1,41.02,41.09,96800.0,37.5208,37.5848,37.5117,37.5757,96800.0
2012-05-17 15:50:00,41.1,41.12,41.03,41.07,167200.0,37.5848,37.6031,37.5208,37.5574,167200.0
2012-05-17 15:55:00,41.06,41.14,41.04,41.09,188300.0,37.5482,37.6214,37.5299,37.5757,188300.0
2012-05-18 09:30:00,41.35,41.57,41.16,41.24,133600.0,37.8134,38.0146,37.6397,37.7128,133600.0
2012-05-18 09:35:00,41.26,41.26,40.79,40.92,79100.0,37.7311,37.7311,37.3013,37.4202,79100.0
2012-05-18 09:40:00,40.95,41.0,40.77,40.84,60400.0,37.4476,37.4934,37.283,37.347,60400.0
2012-05-18 09:45:00,40.82,40.87,40.68,40.68,59300.0,37.3288,37.3745,37.2007,37.2007,59300.0
2012-05-18 09:50:00,40.68,40.85,40.66,40.84,74800.0,37.2007,37.3562,37.1824,37.347,74800.0
2012-05-18 09:55:00,40.84,41.0,40.82,40.88,91700.0,37.347,37.4934,37.3288,37.3836,91700.0
2012-05-18 10:00:00,40.88,41.01,40.84,41.01,80700.0,37.3836,37.5025,37.347,37.5025,80700.0
2012-05-18 10:05:00,41.0,41.17,41.0,41.1,83400.0,37.4934,37.6488,37.4934,37.5848,83400.0
2012-05-18 10:10:00,41.1,41.24,41.04,41.2,45700.0,37.5848,37.7128,37.5299,37.6763,45700.0
2012-05-18 10:15:00,41.22,41.23,41.02,41.11,28400.0,37.6945,37.7037,37.5117,37.594,28400.0
2012-05-18 10:20:00,41.1,41.24,41.07,41.23,23000.0,37.5848,37.7128,37.5574,37.7037,23000.0
2012-05-18 10:25:00,41.23,41.29,41.21,41.25,48600.0,37.7037,37.7586,37.6854,37.722,48600.0
2012-05-18 10:30:00,41.24,41.36,41.16,41.36,53400.0,37.7128,37.8226,37.6397,37.8226,53400.0
2012-05-18 10:35:00,41.35,41.36,41.16,41.34,124000.0,37.8134,37.8226,37.6397,37.8043,124000.0
2012-05-18 10:40:00,41.34,41.34,41.15,41.25,35700.0,37.8043,37.8043,37.6305,37.722,35700.0
2012-05-18 10:45:00,41.26,41.33,41.23,41.33,13300.0,37.7311,37.7951,37.7037,37.7951,13300.0
2012-05-18 10:50:00,41.31,41.41,41.28,41.35,41800.0,37.7769,37.8683,37.7494,37.8134,41800.0
2012-05-18 10:55:00,41.35,41.35,41.2,41.24,25800.0,37.8134,37.8134,37.6763,37.7128,25800.0
2012-05-18 11:00:00,41.25,41.27,41.05,41.09,54400.0,37.722,37.7403,37.5391,37.5757,54400.0
2012-05-18 11:05:00,41.09,41.1,40.91,40.92,101900.0,37.5757,37.5848,37.4111,37.4202,101900.0
2012-05-18 11:10:00,40.91,41.07,40.91,40.95,45500.0,37.4111,37.5574,37.4111,37.4476,45500.0
2012-05-18 11:15:00,40.97,41.09,40.95,41.09,35400.0,37.4659,37.5757,37.4476,37.5757,35400.0
2012-05-18 11:20:00,41.09,41.16,41.05,41.14,40800.0,37.5757,37.6397,37.5391,37.6214,40800.0
2012-05-18 11:25:00,41.14,41.24,41.11,41.17,20700.0,37.6214,37.7128,37.594,37.6488,20700.0
2012-05-18 11:30:00,41.16,41.21,40.86,40.94,18000.0,37.6397,37.6854,37.3653,37.4385,18000.0
2012-05-18 11:35:00,40.94,40.94,40.67,40.89,90100.0,37.4385,37.4385,37.1916,37.3928,90100.0
2012-05-18 11:40:00,40.92,41.11,40.88,41.11,26500.0,37.4202,37.594,37.3836,37.594,26500.0
2012-05-18 11:45:00,41.12,41.17,40.8,40.82,49100.0,37.6031,37.6488,37.3105,37.3288,49100.0
2012-05-18 11:50:00,40.81,40.82,40.73,40.76,78700.0,37.3196,37.3288,37.2465,37.2739,78700.0
2012-05-18 11:55:00,40.77,41.04,40.69,41.04,45400.0,37.283,37.5299,37.2099,37.5299,45400.0
2012-05-18 12:00:00,41.04,41.24,40.99,41.22,50200.0,37.5299,37.7128,37.4842,37.6945,50200.0
2012-05-18 12:05:00,41.23,41.26,41.14,41.26,45200.0,37.7037,37.7311,37.6214,37.7311,45200.0
2012-05-18 12:10:00,41.27,41.43,41.25,41.39,44600.0,37.7403,37.8866,37.722,37.85,44600.0
2012-05-18 12:15:00,41.4,41.44,41.27,41.28,47200.0,37.8592,37.8957,37.7403,37.7494,47200.0
2012-05-18 12:20:00,41.29,41.29,41.19,41.23,10800.0,37.7586,37.7586,37.6671,37.7037,10800.0
2012-05-18 12:25:00,41.24,41.35,41.23,41.34,37300.0,37.7128,37.8134,37.7037,37.8043,37300.0
2012-05-18 12:30:00,41.33,41.35,41.29,41.33,30800.0,37.7951,37.8134,37.7586,37.7951,30800.0
2012-05-18 12:35:00,41.32,41.32,41.2,41.21,22100.0,37.786,37.786,37.6763,37.6854,22100.0
2012-05-18 12:40:00,41.22,41.35,41.22,41.22,21700.0,37.6945,37.8134,37.6945,37.6945,21700.0
2012-05-18 12:45:00,41.22,41.23,41.16,41.2,19100.0,37.6945,37.7037,37.6397,37.6763,19100.0
2012-05-18 12:50:00,41.22,41.3,41.13,41.13,15800.0,37.6945,37.7677,37.6122,37.6122,15800.0
2012-05-18 12:55:00,41.13,41.17,41.07,41.07,13200.0,37.6122,37.6488,37.5574,37.5574,13200.0
2012-05-18 13:00:00,41.08,41.13,41.05,41.06,24200.0,37.5665,37.6122,37.5391,37.5482,24200.0
2012-05-18 13:05:00,41.02,41.04,40.98,41.02,17200.0,37.5117,37.5299,37.4751,37.5117,17200.0
2012-05-18 13:10:00,41.01,41.1,41.01,41.07,10300.0,37.5025,37.5848,37.5025,37.5574,10300.0
2012-05-18 13:15:00,41.04,41.19,41.03,41.13,20100.0,37.5299,37.6671,37.5208,37.6122,20100.0
2012-05-18 13:20:00,41.13,41.14,41.02,41.03,9300.0,37.6122,37.6214,37.5117,37.5208,9300.0
2012-05-18 13:25:00,41.03,41.08,41.02,41.08,8500.0,37.5208,37.5665,37.5117,37.5665,8500.0
2012-05-18 13:30:00,41.09,41.09,41.0,41.01,41600.0,37.5757,37.5757,37.4934,37.5025,41600.0
2012-05-18 13:35:00,41.01,41.05,40.92,40.93,19100.0,37.5025,37.5391,37.4202,37.4294,19100.0
2012-05-18 13:40:00,40.93,40.99,40.93,40.98,24600.0,37.4294,37.4842,37.4294,37.4751,24600.0
2012-05-18 13:45:00,40.97,40.98,40.91,40.96,31800.0,37.4659,37.4751,37.4111,37.4568,31800.0
2012-05-18 13:50:00,40.99,41.02,40.88,40.96,39800.0,37.4842,37.5117,37.3836,37.4568,39800.0
2012-05-18 13:55:00,40.96,40.99,40.89,40.89,14600.0,37.4568,37.4842,37.3928,37.3928,14600.0
2012-05-18 14:00:00,40.89,40.92,40.88,40.91,9100.0,37.3928,37.4202,37.3836,37.4111,9100.0
2012-05-18 14:05:00,40.9,41.0,40.87,40.94,40700.0,37.4019,37.4934,37.3745,37.4385,40700.0
2012-05-18 14:10:00,40.94,41.0,40.91,41.0,22000.0,37.4385,37.4934,37.4111,37.4934,22000.0
2012-05-18 14:15:00,41.0,41.0,40.87,40.88,21200.0,37.4934,37.4934,37.3745,37.3836,21200.0
2012-05-18 14:20:00,40.86,40.9,40.84,40.85,27200.0,37.3653,37.4019,37.347,37.3562,27200.0
2012-05-18 14:25:00,40.83,40.89,40.8,40.89,17500.0,37.3379,37.3928,37.3105,37.3928,17500.0
2012-05-18 14:30:00,40.88,40.9,40.77,40.78,70400.0,37.3836,37.4019,37.283,37.2922,70400.0
2012-05-18 14:35:00,40.79,40.9,40.75,40.81,43300.0,37.3013,37.4019,37.2647,37.3196,43300.0
2012-05-18 14:40:00,40.8,40.87,40.73,40.78,38800.0,37.3105,37.3745,37.2465,37.2922,38800.0
2012-05-18 14:45:00,40.79,40.87,40.79,40.86,30800.0,37.3013,37.3745,37.3013,37.3653,30800.0
2012-05-18 14:50:00,40.86,40.97,40.86,40.91,35900.0,37.3653,37.4659,37.3653,37.4111,35900.0
2012-05-18 14:55:00,40.9,40.9,40.74,40.8,84000.0,37.4019,37.4019,37.2556,37.3105,84000.0
2012-05-18 15:00:00,40.79,40.81,40.73,40.8,88900.0,37.3013,37.3196,37.2465,37.3105,88900.0
2012-05-18 15:05:00,40.8,40.92,40.78,40.89,38200.0,37.3105,37.4202,37.2922,37.3928,38200.0
2012-05-18 15:10:00,40.9,41.0,40.81,40.97,154300.0,37.4019,37.4934,37.3196,37.4659,154300.0
2012-05-18 15:15:00,40.97,41.03,40.94,40.97,78100.0,37.4659,37.5208,37.4385,37.4659,78100.0
2012-05-18 15:20:00,40.98,40.98,40.8,40.91,161400.0,37.4751,37.4751,37.3105,37.4111,161400.0
2012-05-18 15:25:00,40.9,40.94,40.88,40.89,78700.0,37.4019,37.4385,37.3836,37.3928,78700.0
2012-05-18 15:30:00,40.88,40.92,40.67,40.75,176300.0,37.3836,37.4202,37.1916,37.2647,176300.0
2012-05-18 15:35:00,40.75,40.79,40.68,40.74,72100.0,37.2647,37.3013,37.2007,37.2556,72100.0
2012-05-18 15:40:00,40.74,40.75,40.64,40.67,82800.0,37.2556,37.2647,37.1642,37.1916,82800.0
2012-05-18 15:45:00,40.67,40.67,40.57,40.58,162400.0,37.1916,37.1916,37.1001,37.1093,162400.0
2012-05-18 15:50:00,40.58,40.68,40.57,40.66,130700.0,37.1093,37.2007,37.1001,37.1824,130700.0
2012-05-18 15:55:00,40.66,40.74,40.64,40.7,130700.0,37.1824,37.2556,37.1642,37.219,130700.0
2012-05-21 09:30:00,40.83,40.86,40.53,40.73,55000.0,37.3379,37.3653,37.0636,37.2465,55000.0
2012-05-21 09:35:00,40.75,40.9,40.74,40.81,55800.0,37.2647,37.4019,37.2556,37.3196,55800.0
2012-05-21 09:40:00,40.82,41.03,40.82,40.94,50600.0,37.3288,37.5208,37.3288,37.4385,50600.0
2012-05-21 09:45:00,40.93,40.94,40.77,40.8,28000.0,37.4294,37.4385,37.283,37.3105,28000.0
2012-05-21 09:50:00,40.82,40.83,40.58,40.58,39100.0,37.3288,37.3379,37.1093,37.1093,39100.0
2012-05-21 09:55:00,40.58,40.99,40.58,40.96,31800.0,37.1093,37.4842,37.1093,37.4568,31800.0
2012-05-21 10:00:00,40.97,40.97,40.82,40.9,21800.0,37.4659,37.4659,37.3288,37.4019,21800.0
2012-05-21 10:05:00,40.91,41.11,40.89,41.09,48300.0,37.4111,37.594,37.3928,37.5757,48300.0
2012-05-21 10:10:00,41.09,41.16,41.01,41.11,43200.0,37.5757,37.6397,37.5025,37.594,43200.0
2012-05-21 10:15:00,41.12,41.3,41.06,41.15,45000.0,37.6031,37.7677,37.5482,37.6305,45000.0
2012-05-21 10:20:00,41.15,41.36,41.13,41.24,33300.0,37.6305,37.8226,37.6122,37.7128,33300.0
2012-05-21 10:25:00,41.24,41.44,41.22,41.3,55000.0,37.7128,37.8957,37.6945,37.7677,55000.0
2012-05-21 10:30:00,41.29,41.56,41.28,41.53,36400.0,37.7586,38.0055,37.7494,37.978,36400.0
2012-05-21 10:35:00,41.54,41.56,41.38,41.41,30800.0,37.9872,38.0055,37.8409,37.8683,30800.0
2012-05-21 10:40:00,41.42,41.58,41.42,41.48,28000.0,37.8774,38.0238,37.8774,37.9323,28000.0
2012-05-21 10:45:00,41.49,41.57,41.48,41.53,91200.0,37.9415,38.0146,37.9323,37.978,91200.0
2012-05-21 10:50:00,41.54,41.64,41.53,41.62,44200.0,37.9872,38.0786,37.978,38.0603,44200.0
2012-05-21 10:55:00,41.62,41.7,41.59,41.69,28600.0,38.0603,38.1335,38.0329,38.1244,28600.0
2012-05-21 11:00:00,41.69,41.69,41.54,41.54,35200.0,38.1244,38.1244,37.9872,37.9872,35200.0
2012-05-21 11:05:00,41.54,41.58,41.46,41.46,24400.0,37.9872,38.0238,37.914,37.914,24400.0
2012-05-21 11:10:00,41.45,41.53,41.41,41.49,32600.0,37.9049,37.978,37.8683,37.9415,32600.0
2012-05-21 11:15:00,41.5,41.57,41.49,41.51,50800.0,37.9506,38.0146,37.9415,37.9597,50800.0
2012-05-21 11:20:00,41.51,41.53,41.44,41.46,35100.0,37.9597,37.978,37.8957,37.914,35100.0
2012-05-21 11:25:00,41.47,41.5,41.41,41.47,26800.0,37.9232,37.9506,37.8683,37.9232,26800.0
2012-05-21 11:30:00,41.47,41.48,41.43,41.44,43600.0,37.9232,37.9323,37.8866,37.8957,43600.0
2012-05-21 11:35:00,41.43,41.62,41.43,41.52,43700.0,37.8866,38.0603,37.8866,37.9689,43700.0
2012-05-21 11:40:00,41.51,41.57,41.47,41.52,46800.0,37.9597,38.0146,37.9232,37.9689,46800.0
2012-05-21 11:45:00,41.52,41.58,41.5,41.56,42400.0,37.9689,38.0238,37.9506,38.0055,42400.0
2012-05-21 11:50:00,41.56,41.61,41.56,41.59,13200.0,38.0055,38.0512,38.0055,38.0329,13200.0
2012-05-21 11:55:00,41.59,41.62,41.54,41.59,21700.0,38.0329,38.0603,37.9872,38.0329,21700.0
2012-05-21 12:00:00,41.58,41.66,41.55,41.65,32000.0,38.0238,38.0969,37.9963,38.0878,32000.0
2012-05-21 12:05:00,41.64,41.73,41.61,41.72,52400.0,38.0786,38.1609,38.0512,38.1518,52400.0
2012-05-21 12:10:00,41.71,41.79,41.65,41.76,157200.0,38.1426,38.2158,38.0878,38.1884,157200.0
2012-05-21 12:15:00,41.76,41.89,41.74,41.87,24100.0,38.1884,38.3072,38.1701,38.289,24100.0
2012-05-21 12:20:00,41.87,42.08,41.85,42.01,45900.0,38.289,38.481,38.2707,38.417,45900.0
2012-05-21 12:25:00,42.01,42.13,42.01,42.13,20800.0,38.417,38.5267,38.417,38.5267,20800.0
2012-05-21 12:30:00,42.14,42.16,42.09,42.15,21900.0,38.5359,38.5542,38.4901,38.545,21900.0
2012-05-21 12:35:00,42.15,42.2,42.12,42.18,14200.0,38.545,38.5907,38.5176,38.5724,14200.0
2012-05-21 12:40:00,42.16,42.19,42.14,42.14,5100.0,38.5542,38.5816,38.5359,38.5359,5100.0
2012-05-21 12:45:00,42.16,42.16,42.07,42.09,13500.0,38.5542,38.5542,38.4718,38.4901,13500.0
2012-05-21 12:50:00,42.09,42.11,41.98,42.0,46500.0,38.4901,38.5084,38.3895,38.4078,46500.0
2012-05-21 12:55:00,41.99,42.0,41.95,41.98,19900.0,38.3987,38.4078,38.3621,38.3895,19900.0
2012-05-21 13:00:00,41.99,42.0,41.95,42.0,127900.0,38.3987,38.4078,38.3621,38.4078,127900.0
2012-05-21 13:05:00,42.0,42.01,41.93,42.0,51300.0,38.4078,38.417,38.3438,38.4078,51300.0
2012-05-21 13:10:00,42.0,42.0,41.95,41.96,13300.0,38.4078,38.4078,38.3621,38.3713,13300.0
2012-05-21 13:15:00,41.94,41.95,41.89,41.91,16800.0,38.353,38.3621,38.3072,38.3255,16800.0
2012-05-21 13:20:00,41.92,42.0,41.91,42.0,12100.0,38.3347,38.4078,38.3255,38.4078,12100.0
2012-05-21 13:25:00,42.0,42.0,41.97,41.98,8600.0,38.4078,38.4078,38.3804,38.3895,8600.0
2012-05-21 13:30:00,41.98,42.07,41.98,42.03,22200.0,38.3895,38.4718,38.3895,38.4353,22200.0
2012-05-21 13:35:00,42.04,42.11,42.03,42.07,21000.0,38.4444,38.5084,38.4353,38.4718,21000.0
2012-05-21 13:40:00,42.09,42.28,42.07,42.28,48200.0,38.4901,38.6639,38.4718,38.6639,48200.0
2012-05-21 13:45:00,42.28,42.37,42.21,42.36,26900.0,38.6639,38.7462,38.5999,38.737,26900.0
2012-05-21 13:50:00,42.36,42.4,42.29,42.37,29500.0,38.737,38.7736,38.673,38.7462,29500.0
2012-05-21 13:55:00,42.38,42.43,42.35,42.38,50000.0,38.7553,38.8011,38.7279,38.7553,50000.0
2012-05-21 14:00:00,42.37,42.37,42.15,42.19,36500.0,38.7462,38.7462,38.545,38.5816,36500.0
2012-05-21 14:05:00,42.19,42.23,42.17,42.22,11500.0,38.5816,38.6182,38.5633,38.609,11500.0
2012-05-21 14:10:00,42.22,42.22,42.16,42.19,34600.0,38.609,38.609,38.5542,38.5816,34600.0
2012-05-21 14:15:00,42.19,42.22,42.12,42.22,23100.0,38.5816,38.609,38.5176,38.609,23100.0
2012-05-21 14:20:00,42.22,42.29,42.18,42.19,15000.0,38.609,38.673,38.5724,38.5816,15000.0
2012-05-21 14:25:00,42.19,42.19,42.09,42.12,12100.0,38.5816,38.5816,38.4901,38.5176,12100.0
2012-05-21 14:30:00,42.12,42.14,42.08,42.13,15500.0,38.5176,38.5359,38.481,38.5267,15500.0
2012-05-21 14:35:00,42.13,42.16,42.08,42.08,10300.0,38.5267,38.5542,38.481,38.481,10300.0
2012-05-21 14:40:00,42.08,42.2,42.08,42.18,11200.0,38.481,38.5907,38.481,38.5724,11200.0
2012-05-21 14:45:00,42.17,42.2,42.12,42.17,22500.0,38.5633,38.5907,38.5176,38.5633,22500.0
2012-05-21 14:50:00,42.17,42.25,42.16,42.24,14700.0,38.5633,38.6365,38.5542,38.6273,14700.0
2012-05-21 14:55:00,42.23,42.3,42.21,42.23,17200.0,38.6182,38.6822,38.5999,38.6182,17200.0
2012-05-21 15:00:00,42.22,42.31,42.22,42.27,21800.0,38.609,38.6913,38.609,38.6547,21800.0
2012-05-21 15:05:00,42.28,42.34,42.27,42.32,13300.0,38.6639,38.7188,38.6547,38.7005,13300.0
2012-05-21 15:10:00,42.3,42.33,42.26,42.3,16000.0,38.6822,38.7096,38.6456,38.6822,16000.0
2012-05-21 15:15:00,42.31,42.35,42.29,42.35,28700.0,38.6913,38.7279,38.673,38.7279,28700.0
2012-05-21 15:20:00,42.34,42.39,42.33,42.33,27000.0,38.7188,38.7645,38.7096,38.7096,27000.0
2012-05-21 15:25:00,42.34,42.41,42.34,42.39,28900.0,38.7188,38.7828,38.7188,38.7645,28900.0
2012-05-21 15:30:00,42.4,42.44,42.34,42.43,42900.0,38.7736,38.8102,38.7188,38.8011,42900.0
2012-05-21 15:35:00,42.43,42.44,42.32,42.38,23600.0,38.8011,38.8102,38.7005,38.7553,23600.0
2012-05-21 15:40:00,42.38,42.42,42.33,42.41,32700.0,38.7553,38.7919,38.7096,38.7828,32700.0
2012-05-21 15:45:00,42.41,42.47,42.4,42.45,41100.0,38.7828,38.8376,38.7736,38.8193,41100.0
2012-05-21 15:50:00,42.45,42.46,42.38,42.39,83900.0,38.8193,38.8285,38.7553,38.7645,83900.0
2012-05-21 15:55:00,42.38,42.42,42.32,42.35,124600.0,38.7553,38.7919,38.7005,38.7279,124600.0
2012-05-22 09:30:00,42.43,42.63,42.35,42.51,32300.0,38.8011,38.984,38.7279,38.8742,32300.0
2012-05-22 09:35:00,42.48,42.52,42.35,42.35,32800.0,38.8468,38.8834,38.7279,38.7279,32800.0
2012-05-22 09:40:00,42.33,42.48,42.28,42.48,17500.0,38.7096,38.8468,38.6639,38.8468,17500.0
2012-05-22 09:45:00,42.49,42.63,42.49,42.57,36100.0,38.8559,38.984,38.8559,38.9291,36100.0
2012-05-22 09:50:00,42.58,42.75,42.55,42.68,27500.0,38.9382,39.0937,38.9108,39.0297,27500.0
2012-05-22 09:55:00,42.7,42.74,42.62,42.66,19800.0,39.048,39.0845,38.9748,39.0114,19800.0
2012-05-22 10:00:00,42.63,42.85,42.57,42.85,43700.0,38.984,39.1851,38.9291,39.1851,43700.0
2012-05-22 10:05:00,42.84,42.88,42.75,42.79,21400.0,39.176,39.2126,39.0937,39.1303,21400.0
2012-05-22 10:10:00,42.78,42.82,42.67,42.71,25700.0,39.1211,39.1577,39.0205,39.0571,25700.0
2012-05-22 10:15:00,42.7,42.89,42.7,42.81,142300.0,39.048,39.2217,39.048,39.1486,142300.0
2012-05-22 10:20:00,42.81,42.96,42.79,42.89,58900.0,39.1486,39.2857,39.1303,39.2217,58900.0
2012-05-22 10:25:00,42.89,42.97,42.8,42.8,38100.0,39.2217,39.2949,39.1394,39.1394,38100.0
2012-05-22 10:30:00,42.8,42.92,42.8,42.92,21400.0,39.1394,39.2492,39.1394,39.2492,21400.0
2012-05-22 10:35:00,42.93,42.94,42.85,42.91,64600.0,39.2583,39.2674,39.1851,39.24,64600.0
2012-05-22 10:40:00,42.91,43.01,42.91,42.93,28900.0,39.24,39.3315,39.24,39.2583,28900.0
2012-05-22 10:45:00,42.95,42.97,42.81,42.87,22400.0,39.2766,39.2949,39.1486,39.2034,22400.0
2012-05-22 10:50:00,42.87,42.87,42.7,42.74,6600.0,39.2034,39.2034,39.048,39.0845,6600.0
2012-05-22 10:55:00,42.76,42.85,42.67,42.83,18100.0,39.1028,39.1851,39.0205,39.1668,18100.0
2012-05-22 11:00:00,42.84,42.93,42.84,42.87,18500.0,39.176,39.2583,39.176,39.2034,18500.0
2012-05-22 11:05:00,42.87,43.02,42.86,43.02,36700.0,39.2034,39.3406,39.1943,39.3406,36700.0
2012-05-22 11:10:00,43.02,43.08,42.92,42.94,31700.0,39.3406,39.3955,39.2492,39.2674,31700.0
2012-05-22 11:15:00,42.94,43.0,42.89,42.99,32400.0,39.2674,39.3223,39.2217,39.3132,32400.0
2012-05-22 11:20:00,42.99,43.18,42.99,43.13,30000.0,39.3132,39.4869,39.3132,39.4412,30000.0
2012-05-22 11:25:00,43.13,43.13,43.04,43.07,16200.0,39.4412,39.4412,39.3589,39.3863,16200.0
2012-05-22 11:30:00,43.06,43.07,42.95,43.01,44500.0,39.3772,39.3863,39.2766,39.3315,44500.0
2012-05-22 11:35:00,43.01,43.04,42.94,42.94,14300.0,39.3315,39.3589,39.2674,39.2674,14300.0
2012-05-22 11:40:00,42.95,43.0,42.93,42.94,17300.0,39.2766,39.3223,39.2583,39.2674,17300.0
2012-05-22 11:45:00,42.95,43.01,42.94,43.0,13800.0,39.2766,39.3315,39.2674,39.3223,13800.0
2012-05-22 11:50:00,43.02,43.02,42.94,42.96,13800.0,39.3406,39.3406,39.2674,39.2857,13800.0
2012-05-22 11:55:00,42.97,43.01,42.9,42.91,20200.0,39.2949,39.3315,39.2309,39.24,20200.0
2012-05-22 12:00:00,42.91,42.93,42.82,42.84,15700.0,39.24,39.2583,39.1577,39.176,15700.0
2012-05-22 12:05:00,42.84,42.84,42.67,42.67,41700.0,39.176,39.176,39.0205,39.0205,41700.0
2012-05-22 12:10:00,42.67,42.8,42.66,42.78,28500.0,39.0205,39.1394,39.0114,39.1211,28500.0
2012-05-22 12:15:00,42.78,42.84,42.74,42.83,64900.0,39.1211,39.176,39.0845,39.1668,64900.0
2012-05-22 12:20:00,42.82,42.9,42.79,42.87,75800.0,39.1577,39.2309,39.1303,39.2034,75800.0
2012-05-22 12:25:00,42.87,42.93,42.84,42.84,52100.0,39.2034,39.2583,39.176,39.176,52100.0
2012-05-22 12:30:00,42.84,42.93,42.83,42.87,87700.0,39.176,39.2583,39.1668,39.2034,87700.0
2012-05-22 12:35:00,42.87,42.92,42.86,42.89,53100.0,39.2034,39.2492,39.1943,39.2217,53100.0
2012-05-22 12:40:00,42.92,42.96,42.88,42.91,40600.0,39.2492,39.2857,39.2126,39.24,40600.0
2012-05-22 12:45:00,42.9,43.04,42.87,43.03,24500.0,39.2309,39.3589,39.2034,39.3497,24500.0
2012-05-22 12:50:00,43.01,43.08,42.96,42.97,17000.0,39.3315,39.3955,39.2857,39.2949,17000.0
2012-05-22 12:55:00,42.98,43.04,42.98,43.02,49600.0,39.304,39.3589,39.304,39.3406,49600.0
2012-05-22 13:00:00,43.02,43.21,43.02,43.15,17700.0,39.3406,39.5143,39.3406,39.4595,17700.0
2012-05-22 13:05:00,43.13,43.14,43.06,43.11,31700.0,39.4412,39.4503,39.3772,39.4229,31700.0
2012-05-22 13:10:00,43.08,43.08,43.01,43.06,20000.0,39.3955,39.3955,39.3315,39.3772,20000.0
2012-05-22 13:15:00,43.06,43.09,42.93,42.93,44700.0,39.3772,39.4046,39.2583,39.2583,44700.0
2012-05-22 13:20:00,42.92,43.01,42.92,42.96,28800.0,39.2492,39.3315,39.2492,39.2857,28800.0
2012-05-22 13:25:00,42.96,42.96,42.85,42.85,14100.0,39.2857,39.2857,39.1851,39.1851,14100.0
2012-05-22 13:30:00,42.84,42.88,42.75,42.87,18400.0,39.176,39.2126,39.0937,39.2034,18400.0
2012-05-22 13:35:00,42.87,42.88,42.8,42.8,19600.0,39.2034,39.2126,39.1394,39.1394,19600.0
2012-05-22 13:40:00,42.8,42.84,42.77,42.81,74000.0,39.1394,39.176,39.112,39.1486,74000.0
2012-05-22 13:45:00,42.81,42.84,42.77,42.83,52700.0,39.1486,39.176,39.112,39.1668,52700.0
2012-05-22 13:50:00,42.83,42.92,42.79,42.86,56200.0,39.1668,39.2492,39.1303,39.1943,56200.0
2012-05-22 13:55:00,42.88,42.89,42.82,42.85,26400.0,39.2126,39.2217,39.1577,39.1851,26400.0
2012-05-22 14:00:00,42.84,42.93,42.8,42.92,45800.0,39.176,39.2583,39.1394,39.2492,45800.0
2012-05-22 14:05:00,42.93,42.96,42.88,42.93,19000.0,39.2583,39.2857,39.2126,39.2583,19000.0
2012-05-22 14:10:00,42.92,42.95,42.89,42.92,24600.0,39.2492,39.2766,39.2217,39.2492,24600.0
2012-05-22 14:15:00,42.93,42.95,42.9,42.91,18100.0,39.2583,39.2766,39.2309,39.24,18100.0
2012-05-22 14:20:00,42.92,43.03,42.92,43.0,55200.0,39.2492,39.3497,39.2492,39.3223,55200.0
2012-05-22 14:25:00,43.02,43.02,42.98,42.99,14300.0,39.3406,39.3406,39.304,39.3132,14300.0
2012-05-22 14:30:00,42.98,43.05,42.85,42.91,30200.0,39.304,39.368,39.1851,39.24,30200.0
2012-05-22 14:35:00,42.92,42.96,42.9,42.94,11200.0,39.2492,39.2857,39.2309,39.2674,11200.0
2012-05-22 14:40:00,42.94,42.97,42.92,42.95,17000.0,39.2674,39.2949,39.2492,39.2766,17000.0
2012-05-22 14:45:00,42.95,42.95,42.86,42.93,31100.0,39.2766,39.2766,39.1943,39.2583,31100.0
2012-05-22 14:50:00,42.93,42.98,42.89,42.9,69600.0,39.2583,39.304,39.2217,39.2309,69600.0
2012-05-22 14:55:00,42.91,42.94,42.87,42.92,21400.0,39.24,39.2674,39.2034,39.2492,21400.0
2012-05-22 15:00:00,42.91,42.97,42.88,42.95,21900.0,39.24,39.2949,39.2126,39.2766,21900.0
2012-05-22 15:05:00,42.96,42.98,42.9,42.9,27300.0,39.2857,39.304,39.2309,39.2309,27300.0
2012-05-22 15:10:00,42.9,42.91,42.85,42.85,23800.0,39.2309,39.24,39.1851,39.1851,23800.0
2012-05-22 15:15:00,42.86,42.89,42.78,42.79,18300.0,39.1943,39.2217,39.1211,39.1303,18300.0
2012-05-22 15:20:00,42.77,42.79,42.69,42.69,44700.0,39.112,39.1303,39.0388,39.0388,44700.0
2012-05-22 15:25:00,42.71,42.74,42.6,42.62,43500.0,39.0571,39.0845,38.9565,38.9748,43500.0
2012-05-22 15:30:00,42.6,42.64,42.52,42.58,40500.0,38.9565,38.9931,38.8834,38.9382,40500.0
2012-05-22 15:35:00,42.55,42.65,42.54,42.54,31000.0,38.9108,39.0022,38.9017,38.9017,31000.0
2012-05-22 15:40:00,42.55,42.61,42.51,42.51,34700.0,38.9108,38.9657,38.8742,38.8742,34700.0
2012-05-22 15:45:00,42.51,42.55,42.39,42.39,61400.0,38.8742,38.9108,38.7645,38.7645,61400.0
2012-05-22 15:50:00,42.41,42.59,42.41,42.57,78900.0,38.7828,38.9474,38.7828,38.9291,78900.0
2012-05-22 15:55:00,42.57,42.74,42.54,42.74,106200.0,38.9291,39.0845,38.9017,39.0845,106200.0
2012-05-23 09:30:00,42.67,43.33,42.3,43.24,82700.0,39.0205,39.6241,38.6822,39.5418,82700.0
2012-05-23 09:35:00,43.23,43.5,43.03,43.45,93400.0,39.5326,39.7795,39.3497,39.7338,93400.0
2012-05-23 09:40:00,43.47,43.5,43.26,43.28,86900.0,39.7521,39.7795,39.5601,39.5784,86900.0
2012-05-23 09:45:00,43.27,43.47,43.25,43.37,187200.0,39.5692,39.7521,39.5509,39.6607,187200.0
2012-05-23 09:50:00,43.36,43.85,43.3,43.84,91200.0,39.6515,40.0996,39.5967,40.0905,91200.0
2012-05-23 09:55:00,43.81,44.34,43.74,44.26,130900.0,40.063,40.5477,39.999,40.4745,130900.0
2012-05-23 10:00:00,44.27,44.28,43.94,44.16,102700.0,40.4837,40.4928,40.1819,40.3831,102700.0
2012-05-23 10:05:00,44.18,44.52,44.16,44.32,132900.0,40.4014,40.7123,40.3831,40.5294,132900.0
2012-05-23 10:10:00,44.32,44.76,44.31,44.64,200800.0,40.5294,40.9318,40.5203,40.822,200800.0
2012-05-23 10:15:00,44.63,44.74,44.57,44.68,151100.0,40.8129,40.9135,40.758,40.8586,151100.0
2012-05-23 10:20:00,44.67,44.86,44.61,44.81,122000.0,40.8495,41.0232,40.7946,40.9775,122000.0
2012-05-23 10:25:00,44.8,45.37,44.62,45.37,412100.0,40.9684,41.4896,40.8038,41.4896,412100.0
2012-05-23 10:30:00,45.38,45.58,45.11,45.31,208100.0,41.4988,41.6816,41.2518,41.4347,208100.0
2012-05-23 10:35:00,45.3,45.51,45.19,45.19,139700.0,41.4256,41.6176,41.325,41.325,139700.0
2012-05-23 10:40:00,45.2,45.49,45.15,45.43,121300.0,41.3341,41.5993,41.2884,41.5445,121300.0
2012-05-23 10:45:00,45.43,45.45,45.29,45.43,163100.0,41.5445,41.5628,41.4165,41.5445,163100.0
2012-05-23 10:50:00,45.43,45.87,45.43,45.71,234800.0,41.5445,41.9468,41.5445,41.8005,234800.0
2012-05-23 10:55:00,45.73,45.83,45.35,45.39,326300.0,41.8188,41.9103,41.4713,41.5079,326300.0
2012-05-23 11:00:00,45.36,45.44,45.23,45.28,133500.0,41.4805,41.5536,41.3616,41.4073,133500.0
2012-05-23 11:05:00,45.26,45.41,45.2,45.21,109900.0,41.389,41.5262,41.3341,41.3433,109900.0
2012-05-23 11:10:00,45.2,45.24,45.08,45.13,151500.0,41.3341,41.3707,41.2244,41.2701,151500.0
2012-05-23 11:15:00,45.13,45.29,45.07,45.26,146300.0,41.2701,41.4165,41.2153,41.389,146300.0
2012-05-23 11:20:00,45.24,45.24,45.05,45.19,91700.0,41.3707,41.3707,41.197,41.325,91700.0
2012-05-23 11:25:00,45.2,45.2,45.07,45.08,193600.0,41.3341,41.3341,41.2153,41.2244,193600.0
2012-05-23 11:30:00,45.06,45.13,44.82,44.86,128900.0,41.2061,41.2701,40.9866,41.0232,128900.0
2012-05-23 11:35:00,44.86,44.97,44.85,44.93,50800.0,41.0232,41.1238,41.0141,41.0872,50800.0
2012-05-23 11:40:00,44.93,45.19,44.91,45.05,72100.0,41.0872,41.325,41.069,41.197,72100.0
2012-05-23 11:45:00,45.03,45.08,44.96,45.03,38300.0,41.1787,41.2244,41.1147,41.1787,38300.0
2012-05-23 11:50:00,45.02,45.09,44.94,45.03,40400.0,41.1695,41.2336,41.0964,41.1787,40400.0
2012-05-23 11:55:00,44.99,45.0,44.76,44.84,131600.0,41.1421,41.1513,40.9318,41.0049,131600.0
2012-05-23 12:00:00,44.84,44.84,44.67,44.69,40400.0,41.0049,41.0049,40.8495,40.8678,40400.0
2012-05-23 12:05:00,44.7,44.8,44.68,44.78,30500.0,40.8769,40.9684,40.8586,40.9501,30500.0
2012-05-23 12:10:00,44.79,44.83,44.75,44.81,25700.0,40.9592,40.9958,40.9226,40.9775,25700.0
2012-05-23 12:15:00,44.8,45.07,44.79,44.98,65800.0,40.9684,41.2153,40.9592,41.133,65800.0
2012-05-23 12:20:00,44.99,45.09,44.88,44.91,84200.0,41.1421,41.2336,41.0415,41.069,84200.0
2012-05-23 12:25:00,44.93,45.02,44.9,45.01,61400.0,41.0872,41.1695,41.0598,41.1604,61400.0
2012-05-23 12:30:00,45.01,45.21,44.99,45.14,53600.0,41.1604,41.3433,41.1421,41.2793,53600.0
2012-05-23 12:35:00,45.14,45.14,44.99,45.1,83900.0,41.2793,41.2793,41.1421,41.2427,83900.0
2012-05-23 12:40:00,45.12,45.25,45.02,45.24,123100.0,41.261,41.3799,41.1695,41.3707,123100.0
2012-05-23 12:45:00,45.2,45.23,45.08,45.1,42900.0,41.3341,41.3616,41.2244,41.2427,42900.0
2012-05-23 12:50:00,45.1,45.1,45.03,45.05,37700.0,41.2427,41.2427,41.1787,41.197,37700.0
2012-05-23 12:55:00,45.03,45.09,44.98,45.03,56700.0,41.1787,41.2336,41.133,41.1787,56700.0
2012-05-23 13:00:00,45.03,45.09,44.98,45.07,43600.0,41.1787,41.2336,41.133,41.2153,43600.0
2012-05-23 13:05:00,45.07,45.07,44.88,44.9,94800.0,41.2153,41.2153,41.0415,41.0598,94800.0
2012-05-23 13:10:00,44.9,44.9,44.84,44.86,47900.0,41.0598,41.0598,41.0049,41.0232,47900.0
2012-05-23 13:15:00,44.89,44.91,44.8,44.83,45000.0,41.0507,41.069,40.9684,40.9958,45000.0
2012-05-23 13:20:00,44.84,45.04,44.83,44.99,47200.0,41.0049,41.1878,40.9958,41.1421,47200.0
2012-05-23 13:25:00,44.99,45.05,44.93,45.05,74500.0,41.1421,41.197,41.0872,41.197,74500.0
2012-05-23 13:30:00,45.06,45.1,44.97,45.0,27100.0,41.2061,41.2427,41.1238,41.1513,27100.0
2012-05-23 13:35:00,45.0,45.21,44.97,45.15,301900.0,41.1513,41.3433,41.1238,41.2884,301900.0
2012-05-23 13:40:00,45.16,45.36,45.15,45.25,144500.0,41.2976,41.4805,41.2884,41.3799,144500.0
2012-05-23 13:45:00,45.26,45.44,45.21,45.44,172800.0,41.389,41.5536,41.3433,41.5536,172800.0
2012-05-23 13:50:00,45.44,45.63,45.44,45.59,80900.0,41.5536,41.7274,41.5536,41.6908,80900.0
2012-05-23 13:55:00,45.59,45.64,45.53,45.58,113100.0,41.6908,41.7365,41.6359,41.6816,113100.0
2012-05-23 14:00:00,45.58,45.73,45.53,45.58,71700.0,41.6816,41.8188,41.6359,41.6816,71700.0
2012-05-23 14:05:00,45.59,45.68,45.58,45.61,30000.0,41.6908,41.7731,41.6816,41.7091,30000.0
2012-05-23 14:10:00,45.61,45.65,45.57,45.61,40900.0,41.7091,41.7457,41.6725,41.7091,40900.0
2012-05-23 14:15:00,45.6,45.6,45.39,45.44,54500.0,41.6999,41.6999,41.5079,41.5536,54500.0
2012-05-23 14:20:00,45.43,45.54,45.39,45.42,44000.0,41.5445,41.6451,41.5079,41.5353,44000.0
2012-05-23 14:25:00,45.42,45.42,45.25,45.25,62400.0,41.5353,41.5353,41.3799,41.3799,62400.0
2012-05-23 14:30:00,45.25,45.48,45.23,45.48,51900.0,41.3799,41.5902,41.3616,41.5902,51900.0
2012-05-23 14:35:00,45.47,45.64,45.43,45.63,49700.0,41.5811,41.7365,41.5445,41.7274,49700.0
2012-05-23 14:40:00,45.62,45.68,45.52,45.62,51800.0,41.7182,41.7731,41.6268,41.7182,51800.0
2012-05-23 14:45:00,45.62,45.66,45.56,45.62,37700.0,41.7182,41.7548,41.6634,41.7182,37700.0
2012-05-23 14:50:00,45.62,45.78,45.62,45.66,72000.0,41.7182,41.8645,41.7182,41.7548,72000.0
2012-05-23 14:55:00,45.64,45.84,45.55,45.82,114500.0,41.7365,41.9194,41.6542,41.9011,114500.0
2012-05-23 15:00:00,45.8,45.8,45.55,45.64,86400.0,41.8828,41.8828,41.6542,41.7365,86400.0
2012-05-23 15:05:00,45.64,45.73,45.56,45.71,151200.0,41.7365,41.8188,41.6634,41.8005,151200.0
2012-05-23 15:10:00,45.7,45.71,45.48,45.59,85100.0,41.7914,41.8005,41.5902,41.6908,85100.0
2012-05-23 15:15:00,45.58,45.67,45.51,45.64,72800.0,41.6816,41.764,41.6176,41.7365,72800.0
2012-05-23 15:20:00,45.65,45.81,45.64,45.7,78900.0,41.7457,41.892,41.7365,41.7914,78900.0
2012-05-23 15:25:00,45.69,45.88,45.68,45.79,90800.0,41.7822,41.956,41.7731,41.8737,90800.0
2012-05-23 15:30:00,45.79,46.07,45.77,45.99,84600.0,41.8737,42.1297,41.8554,42.0566,84600.0
2012-05-23 15:35:00,46.0,46.05,45.93,46.02,207200.0,42.0657,42.1114,42.0017,42.084,207200.0
2012-05-23 15:40:00,45.98,46.04,45.92,45.96,132500.0,42.0474,42.1023,41.9926,42.0291,132500.0
2012-05-23 15:45:00,45.96,46.0,45.86,45.86,126500.0,42.0291,42.0657,41.9377,41.9377,126500.0
2012-05-23 15:50:00,45.86,45.92,45.63,45.64,268600.0,41.9377,41.9926,41.7274,41.7365,268600.0
2012-05-23 15:55:00,45.64,45.78,45.61,45.62,529100.0,41.7365,41.8645,41.7091,41.7182,529100.0
2012-05-24 09:30:00,45.67,45.84,45.36,45.66,106200.0,41.764,41.9194,41.4805,41.7548,106200.0
2012-05-24 09:35:00,45.67,45.77,45.44,45.45,181000.0,41.764,41.8554,41.5536,41.5628,181000.0
2012-05-24 09:40:00,45.45,45.46,45.11,45.39,68300.0,41.5628,41.5719,41.2518,41.5079,68300.0
2012-05-24 09:45:00,45.4,45.48,45.19,45.33,170900.0,41.517,41.5902,41.325,41.453,170900.0
2012-05-24 09:50:00,45.33,45.34,44.95,45.03,109500.0,41.453,41.4622,41.1055,41.1787,109500.0
2012-05-24 09:55:00,45.05,45.14,44.95,45.08,69300.0,41.197,41.2793,41.1055,41.2244,69300.0
2012-05-24 10:00:00,45.1,45.2,44.98,45.12,63900.0,41.2427,41.3341,41.133,41.261,63900.0
2012-05-24 10:05:00,45.11,45.27,45.11,45.15,57300.0,41.2518,41.3982,41.2518,41.2884,57300.0
2012-05-24 10:10:00,45.16,45.19,45.04,45.08,33200.0,41.2976,41.325,41.1878,41.2244,33200.0
2012-05-24 10:15:00,45.08,45.24,45.02,45.16,33900.0,41.2244,41.3707,41.1695,41.2976,33900.0
2012-05-24 10:20:00,45.12,45.16,45.04,45.12,34300.0,41.261,41.2976,41.1878,41.261,34300.0
2012-05-24 10:25:00,45.09,45.23,45.02,45.23,137800.0,41.2336,41.3616,41.1695,41.3616,137800.0
2012-05-24 10:30:00,45.22,45.41,45.11,45.39,51300.0,41.3524,41.5262,41.2518,41.5079,51300.0
2012-05-24 10:35:00,45.39,45.4,45.25,45.27,39100.0,41.5079,41.517,41.3799,41.3982,39100.0
2012-05-24 10:40:00,45.27,45.34,45.23,45.25,50300.0,41.3982,41.4622,41.3616,41.3799,50300.0
2012-05-24 10:45:00,45.25,45.3,45.14,45.14,111900.0,41.3799,41.4256,41.2793,41.2793,111900.0
2012-05-24 10:50:00,45.14,45.23,45.14,45.22,55100.0,41.2793,41.3616,41.2793,41.3524,55100.0
2012-05-24 10:55:00,45.21,45.27,45.16,45.19,28200.0,41.3433,41.3982,41.2976,41.325,28200.0
2012-05-24 11:00:00,45.2,45.26,45.14,45.14,51000.0,41.3341,41.389,41.2793,41.2793,51000.0
2012-05-24 11:05:00,45.14,45.22,45.13,45.15,42100.0,41.2793,41.3524,41.2701,41.2884,42100.0
2012-05-24 11:10:00,45.16,45.2,45.11,45.15,29900.0,41.2976,41.3341,41.2518,41.2884,29900.0
2012-05-24 11:15:00,45.17,45.28,45.17,45.24,23700.0,41.3067,41.4073,41.3067,41.3707,23700.0
2012-05-24 11:20:00,45.23,45.25,45.17,45.25,23700.0,41.3616,41.3799,41.3067,41.3799,23700.0
2012-05-24 11:25:00,45.25,45.31,45.23,45.29,66300.0,41.3799,41.4347,41.3616,41.4165,66300.0
2012-05-24 11:30:00,45.3,45.3,45.09,45.11,41700.0,41.4256,41.4256,41.2336,41.2518,41700.0
2012-05-24 11:35:00,45.13,45.15,45.12,45.13,22400.0,41.2701,41.2884,41.261,41.2701,22400.0
2012-05-24 11:40:00,45.13,45.15,45.12,45.13,16000.0,41.2701,41.2884,41.261,41.2701,16000.0
2012-05-24 11:45:00,45.12,45.17,45.09,45.17,60500.0,41.261,41.3067,41.2336,41.3067,60500.0
2012-05-24 11:50:00,45.17,45.26,45.16,45.25,10300.0,41.3067,41.389,41.2976,41.3799,10300.0
2012-05-24 11:55:00,45.26,45.26,45.12,45.19,31900.0,41.389,41.389,41.261,41.325,31900.0
2012-05-24 12:00:00,45.17,45.21,45.15,45.21,48800.0,41.3067,41.3433,41.2884,41.3433,48800.0
2012-05-24 12:05:00,45.19,45.22,45.17,45.18,41500.0,41.325,41.3524,41.3067,41.3159,41500.0
2012-05-24 12:10:00,45.18,45.23,45.13,45.15,45300.0,41.3159,41.3616,41.2701,41.2884,45300.0
2012-05-24 12:15:00,45.15,45.15,45.09,45.12,17900.0,41.2884,41.2884,41.2336,41.261,17900.0
2012-05-24 12:20:00,45.1,45.13,45.09,45.12,20000.0,41.2427,41.2701,41.2336,41.261,20000.0
2012-05-24 12:25:00,45.13,45.15,45.09,45.11,30200.0,41.2701,41.2884,41.2336,41.2518,30200.0
2012-05-24 12:30:00,45.1,45.15,45.08,45.11,22400.0,41.2427,41.2884,41.2244,41.2518,22400.0
2012-05-24 12:35:00,45.12,45.16,45.09,45.12,70400.0,41.261,41.2976,41.2336,41.261,70400.0
2012-05-24 12:40:00,45.13,45.14,45.09,45.14,20200.0,41.2701,41.2793,41.2336,41.2793,20200.0
2012-05-24 12:45:00,45.13,45.15,45.1,45.13,13400.0,41.2701,41.2884,41.2427,41.2701,13400.0
2012-05-24 12:50:00,45.11,45.13,45.06,45.12,66300.0,41.2518,41.2701,41.2061,41.261,66300.0
2012-05-24 12:55:00,45.12,45.18,45.09,45.15,37800.0,41.261,41.3159,41.2336,41.2884,37800.0
2012-05-24 13:00:00,45.15,45.29,45.14,45.28,33200.0,41.2884,41.4165,41.2793,41.4073,33200.0
2012-05-24 13:05:00,45.28,45.34,45.27,45.29,12300.0,41.4073,41.4622,41.3982,41.4165,12300.0
2012-05-24 13:10:00,45.28,45.3,45.19,45.26,14500.0,41.4073,41.4256,41.325,41.389,14500.0
2012-05-24 13:15:00,45.26,45.32,45.24,45.26,13400.0,41.389,41.4439,41.3707,41.389,13400.0
2012-05-24 13:20:00,45.26,45.27,45.2,45.21,13300.0,41.389,41.3982,41.3341,41.3433,13300.0
2012-05-24 13:25:00,45.21,45.31,45.08,45.11,52100.0,41.3433,41.4347,41.2244,41.2518,52100.0
2012-05-24 13:30:00,45.12,45.28,45.11,45.25,38900.0,41.261,41.4073,41.2518,41.3799,38900.0
2012-05-24 13:35:00,45.22,45.33,45.16,45.29,29000.0,41.3524,41.453,41.2976,41.4165,29000.0
2012-05-24 13:40:00,45.27,45.29,45.23,45.28,14500.0,41.3982,41.4165,41.3616,41.4073,14500.0
2012-05-24 13:45:00,45.28,45.33,45.15,45.19,28300.0,41.4073,41.453,41.2884,41.325,28300.0
2012-05-24 13:50:00,45.17,45.28,45.15,45.19,61600.0,41.3067,41.4073,41.2884,41.325,61600.0
2012-05-24 13:55:00,45.2,45.2,45.11,45.13,38600.0,41.3341,41.3341,41.2518,41.2701,38600.0
2012-05-24 14:00:00,45.12,45.22,45.12,45.14,30600.0,41.261,41.3524,41.261,41.2793,30600.0
2012-05-24 14:05:00,45.15,45.19,45.11,45.16,36100.0,41.2884,41.325,41.2518,41.2976,36100.0
2012-05-24 14:10:00,45.16,45.25,45.13,45.2,89500.0,41.2976,41.3799,41.2701,41.3341,89500.0
2012-05-24 14:15:00,45.18,45.23,45.13,45.16,14100.0,41.3159,41.3616,41.2701,41.2976,14100.0
2012-05-24 14:20:00,45.15,45.27,45.13,45.27,44600.0,41.2884,41.3982,41.2701,41.3982,44600.0
2012-05-24 14:25:00,45.28,45.29,45.22,45.25,17900.0,41.4073,41.4165,41.3524,41.3799,17900.0
2012-05-24 14:30:00,45.24,45.4,45.24,45.4,18900.0,41.3707,41.517,41.3707,41.517,18900.0
2012-05-24 14:35:00,45.39,45.42,45.23,45.27,50300.0,41.5079,41.5353,41.3616,41.3982,50300.0
2012-05-24 14:40:00,45.24,45.31,45.2,45.27,114800.0,41.3707,41.4347,41.3341,41.3982,114800.0
2012-05-24 14:45:00,45.26,45.27,45.22,45.27,38600.0,41.389,41.3982,41.3524,41.3982,38600.0
2012-05-24 14:50:00,45.28,45.28,45.18,45.19,23000.0,41.4073,41.4073,41.3159,41.325,23000.0
2012-05-24 14:55:00,45.19,45.22,45.12,45.12,67100.0,41.325,41.3524,41.261,41.261,67100.0
2012-05-24 15:00:00,45.11,45.27,45.11,45.24,33700.0,41.2518,41.3982,41.2518,41.3707,33700.0
2012-05-24 15:05:00,45.23,45.23,45.17,45.19,34900.0,41.3616,41.3616,41.3067,41.325,34900.0
2012-05-24 15:10:00,45.2,45.22,45.16,45.22,30100.0,41.3341,41.3524,41.2976,41.3524,30100.0
2012-05-24 15:15:00,45.22,45.34,45.19,45.31,59200.0,41.3524,41.4622,41.325,41.4347,59200.0
2012-05-24 15:20:00,45.32,45.38,45.27,45.35,28700.0,41.4439,41.4988,41.3982,41.4713,28700.0
2012-05-24 15:25:00,45.34,45.6,45.32,45.5,72000.0,41.4622,41.6999,41.4439,41.6085,72000.0
2012-05-24 15:30:00,45.49,45.57,45.38,45.4,90200.0,41.5993,41.6725,41.4988,41.517,90200.0
2012-05-24 15:35:00,45.41,45.41,45.3,45.34,52500.0,41.5262,41.5262,41.4256,41.4622,52500.0
2012-05-24 15:40:00,45.34,45.41,45.27,45.38,73200.0,41.4622,41.5262,41.3982,41.4988,73200.0
2012-05-24 15:45:00,45.38,45.51,45.38,45.46,131600.0,41.4988,41.6176,41.4988,41.5719,131600.0
2012-05-24 15:50:00,45.46,45.47,45.37,45.4,293600.0,41.5719,41.5811,41.4896,41.517,293600.0
2012-05-24 15:55:00,45.39,45.39,45.23,45.25,384900.0,41.5079,41.5079,41.3616,41.3799,384900.0
2012-05-25 09:30:00,45.42,45.42,45.01,45.37,36700.0,41.6186,41.6186,41.2429,41.5728,36700.0
2012-05-25 09:35:00,45.42,45.55,45.28,45.34,46800.0,41.6186,41.7377,41.4903,41.5453,46800.0
2012-05-25 09:40:00,45.35,45.43,45.06,45.1,29800.0,41.5545,41.6278,41.2887,41.3254,29800.0
2012-05-25 09:45:00,45.13,45.27,45.12,45.23,36100.0,41.3529,41.4812,41.3437,41.4445,36100.0
2012-05-25 09:50:00,45.23,45.23,45.09,45.09,43100.0,41.4445,41.4445,41.3162,41.3162,43100.0
2012-05-25 09:55:00,45.1,45.14,44.98,45.01,78200.0,41.3254,41.362,41.2154,41.2429,78200.0
2012-05-25 10:00:00,45.02,45.09,44.85,44.87,96100.0,41.2521,41.3162,41.0963,41.1146,96100.0
2012-05-25 10:05:00,44.88,44.92,44.75,44.84,34300.0,41.1238,41.1605,41.0047,41.0871,34300.0
2012-05-25 10:10:00,44.82,44.82,44.66,44.69,40500.0,41.0688,41.0688,40.9222,40.9497,40500.0
2012-05-25 10:15:00,44.68,44.73,44.59,44.73,41400.0,40.9405,40.9864,40.8581,40.9864,41400.0
2012-05-25 10:20:00,44.72,44.74,44.59,44.64,34100.0,40.9772,40.9955,40.8581,40.9039,34100.0
2012-05-25 10:25:00,44.65,44.65,44.54,44.6,19500.0,40.9131,40.9131,40.8123,40.8672,19500.0
2012-05-25 10:30:00,44.6,44.64,44.52,44.59,41400.0,40.8672,40.9039,40.7939,40.8581,41400.0
2012-05-25 10:35:00,44.6,44.62,44.54,44.57,176500.0,40.8672,40.8856,40.8123,40.8397,176500.0
2012-05-25 10:40:00,44.57,44.58,44.46,44.51,41200.0,40.8397,40.8489,40.739,40.7848,41200.0
2012-05-25 10:45:00,44.51,44.53,44.46,44.53,20900.0,40.7848,40.8031,40.739,40.8031,20900.0
2012-05-25 10:50:00,44.53,44.59,44.5,44.59,48900.0,40.8031,40.8581,40.7756,40.8581,48900.0
2012-05-25 10:55:00,44.57,44.61,44.51,44.51,37400.0,40.8397,40.8764,40.7848,40.7848,37400.0
2012-05-25 11:00:00,44.51,44.62,44.51,44.58,28800.0,40.7848,40.8856,40.7848,40.8489,28800.0
2012-05-25 11:05:00,44.58,44.68,44.56,44.68,21000.0,40.8489,40.9405,40.8306,40.9405,21000.0
2012-05-25 11:10:00,44.67,44.74,44.62,44.72,72900.0,40.9314,40.9955,40.8856,40.9772,72900.0
2012-05-25 11:15:00,44.72,44.83,44.72,44.83,41100.0,40.9772,41.078,40.9772,41.078,41100.0
2012-05-25 11:20:00,44.81,44.85,44.78,44.82,18400.0,41.0597,41.0963,41.0322,41.0688,18400.0
2012-05-25 11:25:00,44.82,44.84,44.79,44.82,20500.0,41.0688,41.0871,41.0413,41.0688,20500.0
2012-05-25 11:30:00,44.82,44.83,44.73,44.83,31900.0,41.0688,41.078,40.9864,41.078,31900.0
2012-05-25 11:35:00,44.82,44.85,44.75,44.83,45000.0,41.0688,41.0963,41.0047,41.078,45000.0
2012-05-25 11:40:00,44.84,44.85,44.76,44.76,29600.0,41.0871,41.0963,41.0138,41.0138,29600.0
2012-05-25 11:45:00,44.77,44.84,44.75,44.83,28500.0,41.023,41.0871,41.0047,41.078,28500.0
2012-05-25 11:50:00,44.82,44.87,44.75,44.83,39800.0,41.0688,41.1146,41.0047,41.078,39800.0
2012-05-25 11:55:00,44.84,44.84,44.79,44.8,18600.0,41.0871,41.0871,41.0413,41.0505,18600.0
2012-05-25 12:00:00,44.78,44.84,44.78,44.81,25900.0,41.0322,41.0871,41.0322,41.0597,25900.0
2012-05-25 12:05:00,44.81,44.9,44.81,44.9,30000.0,41.0597,41.1421,41.0597,41.1421,30000.0
2012-05-25 12:10:00,44.91,44.91,44.82,44.82,11900.0,41.1513,41.1513,41.0688,41.0688,11900.0
2012-05-25 12:15:00,44.82,44.84,44.76,44.77,37300.0,41.0688,41.0871,41.0138,41.023,37300.0
2012-05-25 12:20:00,44.77,44.87,44.75,44.87,27500.0,41.023,41.1146,41.0047,41.1146,27500.0
2012-05-25 12:25:00,44.85,44.89,44.85,44.88,22200.0,41.0963,41.133,41.0963,41.1238,22200.0
2012-05-25 12:30:00,44.88,44.91,44.87,44.9,16100.0,41.1238,41.1513,41.1146,41.1421,16100.0
2012-05-25 12:35:00,44.89,44.93,44.89,44.92,16400.0,41.133,41.1696,41.133,41.1605,16400.0
2012-05-25 12:40:00,44.92,44.95,44.92,44.94,12000.0,41.1605,41.1879,41.1605,41.1788,12000.0
2012-05-25 12:45:00,44.95,44.96,44.9,44.91,15900.0,41.1879,41.1971,41.1421,41.1513,15900.0
2012-05-25 12:50:00,44.9,44.97,44.86,44.95,15100.0,41.1421,41.2063,41.1055,41.1879,15100.0
2012-05-25 12:55:00,44.96,44.97,44.94,44.95,13100.0,41.1971,41.2063,41.1788,41.1879,13100.0
2012-05-25 13:00:00,44.95,44.95,44.91,44.91,7600.0,41.1879,41.1879,41.1513,41.1513,7600.0
2012-05-25 13:05:00,44.91,44.92,44.88,44.92,19000.0,41.1513,41.1605,41.1238,41.1605,19000.0
2012-05-25 13:10:00,44.91,44.94,44.88,44.94,14000.0,41.1513,41.1788,41.1238,41.1788,14000.0
2012-05-25 13:15:00,44.93,44.97,44.91,44.95,22200.0,41.1696,41.2063,41.1513,41.1879,22200.0
2012-05-25 13:20:00,44.95,45.0,44.91,44.97,18900.0,41.1879,41.2338,41.1513,41.2063,18900.0
2012-05-25 13:25:00,44.99,45.03,44.96,45.02,14600.0,41.2246,41.2612,41.1971,41.2521,14600.0
2012-05-25 13:30:00,45.02,45.06,45.01,45.04,13500.0,41.2521,41.2887,41.2429,41.2704,13500.0
2012-05-25 13:35:00,45.04,45.1,45.04,45.06,20500.0,41.2704,41.3254,41.2704,41.2887,20500.0
2012-05-25 13:40:00,45.06,45.1,45.06,45.08,12600.0,41.2887,41.3254,41.2887,41.3071,12600.0
2012-05-25 13:45:00,45.08,45.08,45.06,45.06,10500.0,41.3071,41.3071,41.2887,41.2887,10500.0
2012-05-25 13:50:00,45.07,45.07,45.0,45.02,19500.0,41.2979,41.2979,41.2338,41.2521,19500.0
2012-05-25 13:55:00,45.02,45.08,45.0,45.07,34700.0,41.2521,41.3071,41.2338,41.2979,34700.0
2012-05-25 14:00:00,45.07,45.07,44.95,44.95,17200.0,41.2979,41.2979,41.1879,41.1879,17200.0
2012-05-25 14:05:00,44.95,44.98,44.91,44.94,23100.0,41.1879,41.2154,41.1513,41.1788,23100.0
2012-05-25 14:10:00,44.93,44.98,44.93,44.94,80100.0,41.1696,41.2154,41.1696,41.1788,80100.0
2012-05-25 14:15:00,44.95,44.97,44.89,44.9,32700.0,41.1879,41.2063,41.133,41.1421,32700.0
2012-05-25 14:20:00,44.9,44.91,44.8,44.84,53800.0,41.1421,41.1513,41.0505,41.0871,53800.0
2012-05-25 14:25:00,44.84,44.9,44.76,44.86,21900.0,41.0871,41.1421,41.0138,41.1055,21900.0
2012-05-25 14:30:00,44.86,44.92,44.85,44.89,23300.0,41.1055,41.1605,41.0963,41.133,23300.0
2012-05-25 14:35:00,44.89,44.91,44.8,44.85,34700.0,41.133,41.1513,41.0505,41.0963,34700.0
2012-05-25 14:40:00,44.85,44.93,44.84,44.9,24100.0,41.0963,41.1696,41.0871,41.1421,24100.0
2012-05-25 14:45:00,44.89,44.92,44.84,44.89,25400.0,41.133,41.1605,41.0871,41.133,25400.0
2012-05-25 14:50:00,44.88,44.94,44.87,44.92,21500.0,41.1238,41.1788,41.1146,41.1605,21500.0
2012-05-25 14:55:00,44.93,44.93,44.87,44.9,28300.0,41.1696,41.1696,41.1146,41.1421,28300.0
2012-05-25 15:00:00,44.9,44.97,44.88,44.92,15100.0,41.1421,41.2063,41.1238,41.1605,15100.0
2012-05-25 15:05:00,44.91,44.97,44.88,44.93,31600.0,41.1513,41.2063,41.1238,41.1696,31600.0
2012-05-25 15:10:00,44.94,44.96,44.87,44.87,22100.0,41.1788,41.1971,41.1146,41.1146,22100.0
2012-05-25 15:15:00,44.88,44.93,44.85,44.9,38200.0,41.1238,41.1696,41.0963,41.1421,38200.0
2012-05-25 15:20:00,44.9,44.9,44.78,44.83,36700.0,41.1421,41.1421,41.0322,41.078,36700.0
2012-05-25 15:25:00,44.84,44.85,44.8,44.82,32300.0,41.0871,41.0963,41.0505,41.0688,32300.0
2012-05-25 15:30:00,44.8,44.87,44.76,44.82,46200.0,41.0505,41.1146,41.0138,41.0688,46200.0
2012-05-25 15:35:00,44.83,44.86,44.79,44.85,45500.0,41.078,41.1055,41.0413,41.0963,45500.0
2012-05-25 15:40:00,44.85,44.91,44.84,44.91,54100.0,41.0963,41.1513,41.0871,41.1513,54100.0
2012-05-25 15:45:00,44.92,44.94,44.87,44.92,83500.0,41.1605,41.1788,41.1146,41.1605,83500.0
2012-05-25 15:50:00,44.9,44.93,44.85,44.9,72600.0,41.1421,41.1696,41.0963,41.1421,72600.0
2012-05-25 15:55:00,44.89,44.93,44.87,44.9,82200.0,41.133,41.1696,41.1146,41.1421,82200.0
2012-05-29 09:30:00,45.52,45.78,45.0,45.11,37600.0,41.7102,41.9485,41.2338,41.3346,37600.0
2012-05-29 09:35:00,45.13,45.35,45.11,45.32,56100.0,41.3529,41.5545,41.3346,41.527,56100.0
2012-05-29 09:40:00,45.34,45.48,45.28,45.46,41100.0,41.5453,41.6736,41.4903,41.6553,41100.0
2012-05-29 09:45:00,45.46,45.46,45.14,45.16,27700.0,41.6553,41.6553,41.362,41.3804,27700.0
2012-05-29 09:50:00,45.19,45.24,45.09,45.1,28900.0,41.4079,41.4537,41.3162,41.3254,28900.0
2012-05-29 09:55:00,45.12,45.14,45.02,45.02,42500.0,41.3437,41.362,41.2521,41.2521,42500.0
2012-05-29 10:00:00,45.01,45.02,44.89,44.97,46300.0,41.2429,41.2521,41.133,41.2063,46300.0
2012-05-29 10:05:00,45.0,45.1,44.95,45.01,26600.0,41.2338,41.3254,41.1879,41.2429,26600.0
2012-05-29 10:10:00,45.01,45.31,45.01,45.28,27300.0,41.2429,41.5178,41.2429,41.4903,27300.0
2012-05-29 10:15:00,45.3,45.43,45.27,45.43,18100.0,41.5086,41.6278,41.4812,41.6278,18100.0
2012-05-29 10:20:00,45.41,45.46,45.41,45.44,19400.0,41.6094,41.6553,41.6094,41.6369,19400.0
2012-05-29 10:25:00,45.46,45.49,45.42,45.47,32500.0,41.6553,41.6827,41.6186,41.6644,32500.0
2012-05-29 10:30:00,45.47,45.56,45.45,45.53,34100.0,41.6644,41.7469,41.6461,41.7194,34100.0
2012-05-29 10:35:00,45.56,45.56,45.34,45.35,96400.0,41.7469,41.7469,41.5453,41.5545,96400.0
2012-05-29 10:40:00,45.36,45.37,45.29,45.3,16500.0,41.5636,41.5728,41.4995,41.5086,16500.0
2012-05-29 10:45:00,45.31,45.4,45.31,45.38,42800.0,41.5178,41.6003,41.5178,41.582,42800.0
2012-05-29 10:50:00,45.39,45.4,45.2,45.2,22300.0,41.5911,41.6003,41.417,41.417,22300.0
2012-05-29 10:55:00,45.2,45.2,45.09,45.11,23100.0,41.417,41.417,41.3162,41.3346,23100.0
2012-05-29 11:00:00,45.09,45.1,45.0,45.0,22500.0,41.3162,41.3254,41.2338,41.2338,22500.0
2012-05-29 11:05:00,45.02,45.03,44.96,44.98,23600.0,41.2521,41.2612,41.1971,41.2154,23600.0
2012-05-29 11:10:00,44.98,45.0,44.91,44.93,21400.0,41.2154,41.2338,41.1513,41.1696,21400.0
2012-05-29 11:15:00,44.93,44.95,44.89,44.95,28300.0,41.1696,41.1879,41.133,41.1879,28300.0
2012-05-29 11:20:00,44.95,44.97,44.91,44.96,29800.0,41.1879,41.2063,41.1513,41.1971,29800.0
2012-05-29 11:25:00,44.97,45.06,44.95,45.06,26800.0,41.2063,41.2887,41.1879,41.2887,26800.0
2012-05-29 11:30:00,45.06,45.07,44.9,44.9,21200.0,41.2887,41.2979,41.1421,41.1421,21200.0
2012-05-29 11:35:00,44.91,44.91,44.8,44.82,25700.0,41.1513,41.1513,41.0505,41.0688,25700.0
2012-05-29 11:40:00,44.81,44.83,44.71,44.76,39000.0,41.0597,41.078,40.968,41.0138,39000.0
2012-05-29 11:45:00,44.77,44.77,44.65,44.72,21100.0,41.023,41.023,40.9131,40.9772,21100.0
2012-05-29 11:50:00,44.72,44.81,44.72,44.8,52500.0,40.9772,41.0597,40.9772,41.0505,52500.0
2012-05-29 11:55:00,44.79,44.83,44.73,44.74,19800.0,41.0413,41.078,40.9864,40.9955,19800.0
2012-05-29 12:00:00,44.72,44.75,44.58,44.6,40700.0,40.9772,41.0047,40.8489,40.8672,40700.0
2012-05-29 12:05:00,44.6,44.62,44.53,44.58,19600.0,40.8672,40.8856,40.8031,40.8489,19600.0
2012-05-29 12:10:00,44.59,44.59,44.53,44.55,25000.0,40.8581,40.8581,40.8031,40.8214,25000.0
2012-05-29 12:15:00,44.55,44.6,44.51,44.58,38200.0,40.8214,40.8672,40.7848,40.8489,38200.0
2012-05-29 12:20:00,44.58,44.6,44.52,44.52,23900.0,40.8489,40.8672,40.7939,40.7939,23900.0
2012-05-29 12:25:00,44.52,44.62,44.52,44.57,13400.0,40.7939,40.8856,40.7939,40.8397,13400.0
2012-05-29 12:30:00,44.57,44.57,44.47,44.49,34900.0,40.8397,40.8397,40.7481,40.7664,34900.0
2012-05-29 12:35:00,44.48,44.48,44.45,44.46,14400.0,40.7573,40.7573,40.7298,40.739,14400.0
2012-05-29 12:40:00,44.46,44.54,44.46,44.49,13700.0,40.739,40.8123,40.739,40.7664,13700.0
2012-05-29 12:45:00,44.51,44.55,44.47,44.54,12400.0,40.7848,40.8214,40.7481,40.8123,12400.0
2012-05-29 12:50:00,44.53,44.63,44.53,44.59,13400.0,40.8031,40.8947,40.8031,40.8581,13400.0
2012-05-29 12:55:00,44.59,44.6,44.51,44.51,12100.0,40.8581,40.8672,40.7848,40.7848,12100.0
2012-05-29 13:00:00,44.5,44.56,44.49,44.53,18100.0,40.7756,40.8306,40.7664,40.8031,18100.0
2012-05-29 13:05:00,44.52,44.53,44.47,44.5,15500.0,40.7939,40.8031,40.7481,40.7756,15500.0
2012-05-29 13:10:00,44.51,44.63,44.51,44.58,18800.0,40.7848,40.8947,40.7848,40.8489,18800.0
2012-05-29 13:15:00,44.58,44.59,44.54,44.54,21300.0,40.8489,40.8581,40.8123,40.8123,21300.0
2012-05-29 13:20:00,44.54,44.57,44.51,44.57,22300.0,40.8123,40.8397,40.7848,40.8397,22300.0
2012-05-29 13:25:00,44.57,44.63,44.54,44.62,33800.0,40.8397,40.8947,40.8123,40.8856,33800.0
2012-05-29 13:30:00,44.62,44.67,44.58,44.66,39100.0,40.8856,40.9314,40.8489,40.9222,39100.0
2012-05-29 13:35:00,44.66,44.72,44.66,44.71,25100.0,40.9222,40.9772,40.9222,40.968,25100.0
2012-05-29 13:40:00,44.72,44.81,44.72,44.79,14700.0,40.9772,41.0597,40.9772,41.0413,14700.0
2012-05-29 13:45:00,44.81,44.9,44.81,44.87,22600.0,41.0597,41.1421,41.0597,41.1146,22600.0
2012-05-29 13:50:00,44.86,44.87,44.83,44.85,20000.0,41.1055,41.1146,41.078,41.0963,20000.0
2012-05-29 13:55:00,44.85,44.94,44.84,44.93,28800.0,41.0963,41.1788,41.0871,41.1696,28800.0
2012-05-29 14:00:00,44.93,44.97,44.89,44.96,28300.0,41.1696,41.2063,41.133,41.1971,28300.0
2012-05-29 14:05:00,44.96,45.02,44.96,44.97,34700.0,41.1971,41.2521,41.1971,41.2063,34700.0
2012-05-29 14:10:00,44.97,45.16,44.97,45.13,34100.0,41.2063,41.3804,41.2063,41.3529,34100.0
2012-05-29 14:15:00,45.12,45.18,45.09,45.13,28600.0,41.3437,41.3987,41.3162,41.3529,28600.0
2012-05-29 14:20:00,45.12,45.15,45.04,45.04,19100.0,41.3437,41.3712,41.2704,41.2704,19100.0
2012-05-29 14:25:00,45.04,45.13,45.04,45.13,27400.0,41.2704,41.3529,41.2704,41.3529,27400.0
2012-05-29 14:30:00,45.13,45.15,45.1,45.14,16500.0,41.3529,41.3712,41.3254,41.362,16500.0
2012-05-29 14:35:00,45.13,45.17,45.01,45.02,19400.0,41.3529,41.3895,41.2429,41.2521,19400.0
2012-05-29 14:40:00,45.02,45.06,45.01,45.04,13400.0,41.2521,41.2887,41.2429,41.2704,13400.0
2012-05-29 14:45:00,45.03,45.07,45.03,45.06,15000.0,41.2612,41.2979,41.2612,41.2887,15000.0
2012-05-29 14:50:00,45.07,45.17,45.06,45.17,25100.0,41.2979,41.3895,41.2887,41.3895,25100.0
2012-05-29 14:55:00,45.16,45.24,45.16,45.21,21800.0,41.3804,41.4537,41.3804,41.4262,21800.0
2012-05-29 15:00:00,45.21,45.21,45.1,45.11,19900.0,41.4262,41.4262,41.3254,41.3346,19900.0
2012-05-29 15:05:00,45.11,45.14,45.08,45.13,16600.0,41.3346,41.362,41.3071,41.3529,16600.0
2012-05-29 15:10:00,45.13,45.22,45.13,45.2,16200.0,41.3529,41.4353,41.3529,41.417,16200.0
2012-05-29 15:15:00,45.2,45.2,45.16,45.18,10900.0,41.417,41.417,41.3804,41.3987,10900.0
2012-05-29 15:20:00,45.17,45.19,45.14,45.19,21000.0,41.3895,41.4079,41.362,41.4079,21000.0
2012-05-29 15:25:00,45.19,45.22,45.17,45.19,21100.0,41.4079,41.4353,41.3895,41.4079,21100.0
2012-05-29 15:30:00,45.18,45.18,45.08,45.14,33200.0,41.3987,41.3987,41.3071,41.362,33200.0
2012-05-29 15:35:00,45.14,45.19,45.12,45.13,31300.0,41.362,41.4079,41.3437,41.3529,31300.0
2012-05-29 15:40:00,45.12,45.29,45.11,45.28,35800.0,41.3437,41.4995,41.3346,41.4903,35800.0
2012-05-29 15:45:00,45.27,45.34,45.25,45.34,43500.0,41.4812,41.5453,41.4628,41.5453,43500.0
2012-05-29 15:50:00,45.32,45.35,45.3,45.32,62700.0,41.527,41.5545,41.5086,41.527,62700.0
2012-05-29 15:55:00,45.31,45.33,45.25,45.28,84500.0,41.5178,41.5361,41.4628,41.4903,84500.0
2012-05-30 09:30:00,45.03,45.12,44.45,44.56,49600.0,41.2612,41.3437,40.7298,40.8306,49600.0
2012-05-30 09:35:00,44.52,44.52,44.08,44.21,53400.0,40.7939,40.7939,40.3908,40.5099,53400.0
2012-05-30 09:40:00,44.14,44.38,44.04,44.33,60400.0,40.4457,40.6656,40.3541,40.6198,60400.0
2012-05-30 09:45:00,44.33,44.45,44.29,44.43,66700.0,40.6198,40.7298,40.5832,40.7115,66700.0
2012-05-30 09:50:00,44.42,44.61,44.4,44.58,55600.0,40.7023,40.8764,40.684,40.8489,55600.0
2012-05-30 09:55:00,44.59,44.68,44.49,44.56,36900.0,40.8581,40.9405,40.7664,40.8306,36900.0
2012-05-30 10:00:00,44.59,44.63,44.44,44.59,45400.0,40.8581,40.8947,40.7206,40.8581,45400.0
2012-05-30 10:05:00,44.59,44.71,44.57,44.71,24400.0,40.8581,40.968,40.8397,40.968,24400.0
2012-05-30 10:10:00,44.71,44.71,44.45,44.54,47300.0,40.968,40.968,40.7298,40.8123,47300.0
2012-05-30 10:15:00,44.54,44.66,44.53,44.59,33100.0,40.8123,40.9222,40.8031,40.8581,33100.0
2012-05-30 10:20:00,44.59,44.86,44.58,44.86,77500.0,40.8581,41.1055,40.8489,41.1055,77500.0
2012-05-30 10:25:00,44.86,44.89,44.72,44.8,51100.0,41.1055,41.133,40.9772,41.0505,51100.0
2012-05-30 10:30:00,44.79,45.0,44.74,44.99,115200.0,41.0413,41.2338,40.9955,41.2246,115200.0
2012-05-30 10:35:00,44.99,45.02,44.92,44.95,72900.0,41.2246,41.2521,41.1605,41.1879,72900.0
2012-05-30 10:40:00,44.94,45.04,44.92,44.92,33500.0,41.1788,41.2704,41.1605,41.1605,33500.0
2012-05-30 10:45:00,44.92,45.02,44.89,45.02,55000.0,41.1605,41.2521,41.133,41.2521,55000.0
2012-05-30 10:50:00,45.01,45.23,45.01,45.19,48400.0,41.2429,41.4445,41.2429,41.4079,48400.0
2012-05-30 10:55:00,45.21,45.21,45.01,45.05,27100.0,41.4262,41.4262,41.2429,41.2796,27100.0
2012-05-30 11:00:00,45.03,45.04,44.96,45.03,49800.0,41.2612,41.2704,41.1971,41.2612,49800.0
2012-05-30 11:05:00,45.05,45.15,45.02,45.07,48600.0,41.2796,41.3712,41.2521,41.2979,48600.0
2012-05-30 11:10:00,45.08,45.19,45.04,45.19,23900.0,41.3071,41.4079,41.2704,41.4079,23900.0
2012-05-30 11:15:00,45.21,45.41,45.2,45.41,57600.0,41.4262,41.6094,41.417,41.6094,57600.0
2012-05-30 11:20:00,45.42,45.57,45.38,45.56,49000.0,41.6186,41.7561,41.582,41.7469,49000.0
2012-05-30 11:25:00,45.55,45.63,45.49,45.63,48600.0,41.7377,41.811,41.6827,41.811,48600.0
2012-05-30 11:30:00,45.63,45.66,45.46,45.5,41000.0,41.811,41.8385,41.6553,41.6919,41000.0
2012-05-30 11:35:00,45.5,45.76,45.5,45.75,41900.0,41.6919,41.9302,41.6919,41.921,41900.0
2012-05-30 11:40:00,45.76,45.99,45.69,45.92,99700.0,41.9302,42.1409,41.866,42.0768,99700.0
2012-05-30 11:45:00,45.93,46.12,45.87,45.96,139300.0,42.0859,42.26,42.0309,42.1134,139300.0
2012-05-30 11:50:00,45.96,46.22,45.91,46.13,123900.0,42.1134,42.3517,42.0676,42.2692,123900.0
2012-05-30 11:55:00,46.15,46.34,46.08,46.27,90100.0,42.2875,42.4616,42.2234,42.3975,90100.0
2012-05-30 12:00:00,46.28,46.29,45.77,45.83,160500.0,42.4066,42.4158,41.9393,41.9943,160500.0
2012-05-30 12:05:00,45.83,45.87,45.7,45.78,42600.0,41.9943,42.0309,41.8752,41.9485,42600.0
2012-05-30 12:10:00,45.79,45.8,45.65,45.67,46400.0,41.9576,41.9668,41.8294,41.8477,46400.0
2012-05-30 12:15:00,45.72,45.82,45.7,45.79,82000.0,41.8935,41.9851,41.8752,41.9576,82000.0
2012-05-30 12:20:00,45.77,45.77,45.71,45.75,21200.0,41.9393,41.9393,41.8843,41.921,21200.0
2012-05-30 12:25:00,45.76,45.8,45.67,45.78,29600.0,41.9302,41.9668,41.8477,41.9485,29600.0
2012-05-30 12:30:00,45.77,45.85,45.73,45.73,27800.0,41.9393,42.0126,41.9027,41.9027,27800.0
2012-05-30 12:35:00,45.73,45.76,45.69,45.71,38600.0,41.9027,41.9302,41.866,41.8843,38600.0
2012-05-30 12:40:00,45.7,45.74,45.57,45.64,110200.0,41.8752,41.9118,41.7561,41.8202,110200.0
2012-05-30 12:45:00,45.64,45.72,45.61,45.69,18800.0,41.8202,41.8935,41.7927,41.866,18800.0
2012-05-30 12:50:00,45.69,45.77,45.62,45.64,24600.0,41.866,41.9393,41.8019,41.8202,24600.0
2012-05-30 12:55:00,45.62,45.63,45.49,45.51,45800.0,41.8019,41.811,41.6827,41.7011,45800.0
2012-05-30 13:00:00,45.51,45.54,45.34,45.34,63400.0,41.7011,41.7286,41.5453,41.5453,63400.0
2012-05-30 13:05:00,45.34,45.43,45.28,45.28,30900.0,41.5453,41.6278,41.4903,41.4903,30900.0
2012-05-30 13:10:00,45.29,45.31,45.25,45.29,18700.0,41.4995,41.5178,41.4628,41.4995,18700.0
2012-05-30 13:15:00,45.26,45.34,45.26,45.32,28100.0,41.472,41.5453,41.472,41.527,28100.0
2012-05-30 13:20:00,45.32,45.37,45.28,45.29,53200.0,41.527,41.5728,41.4903,41.4995,53200.0
2012-05-30 13:25:00,45.29,45.32,45.25,45.25,30900.0,41.4995,41.527,41.4628,41.4628,30900.0
2012-05-30 13:30:00,45.25,45.45,45.18,45.4,60900.0,41.4628,41.6461,41.3987,41.6003,60900.0
2012-05-30 13:35:00,45.41,45.41,45.23,45.31,50600.0,41.6094,41.6094,41.4445,41.5178,50600.0
2012-05-30 13:40:00,45.31,45.38,45.26,45.38,52000.0,41.5178,41.582,41.472,41.582,52000.0
2012-05-30 13:45:00,45.38,45.46,45.33,45.41,38900.0,41.582,41.6553,41.5361,41.6094,38900.0
2012-05-30 13:50:00,45.41,45.45,45.38,45.42,23000.0,41.6094,41.6461,41.582,41.6186,23000.0
2012-05-30 13:55:00,45.42,45.49,45.35,45.39,17900.0,41.6186,41.6827,41.5545,41.5911,17900.0
2012-05-30 14:00:00,45.39,45.51,45.37,45.37,30800.0,41.5911,41.7011,41.5728,41.5728,30800.0
2012-05-30 14:05:00,45.38,45.38,45.26,45.29,29300.0,41.582,41.582,41.472,41.4995,29300.0
2012-05-30 14:10:00,45.3,45.33,45.25,45.33,22100.0,41.5086,41.5361,41.4628,41.5361,22100.0
2012-05-30 14:15:00,45.34,45.43,45.34,45.43,21400.0,41.5453,41.6278,41.5453,41.6278,21400.0
2012-05-30 14:20:00,45.44,45.51,45.33,45.37,28900.0,41.6369,41.7011,41.5361,41.5728,28900.0
2012-05-30 14:25:00,45.35,45.39,45.3,45.35,33100.0,41.5545,41.5911,41.5086,41.5545,33100.0
2012-05-30 14:30:00,45.37,45.45,45.35,45.45,21900.0,41.5728,41.6461,41.5545,41.6461,21900.0
2012-05-30 14:35:00,45.45,45.51,45.42,45.5,66200.0,41.6461,41.7011,41.6186,41.6919,66200.0
2012-05-30 14:40:00,45.5,45.66,45.5,45.65,50700.0,41.6919,41.8385,41.6919,41.8294,50700.0
2012-05-30 14:45:00,45.64,45.66,45.54,45.55,41600.0,41.8202,41.8385,41.7286,41.7377,41600.0
2012-05-30 14:50:00,45.55,45.56,45.47,45.56,25800.0,41.7377,41.7469,41.6644,41.7469,25800.0
2012-05-30 14:55:00,45.55,45.61,45.51,45.52,25000.0,41.7377,41.7927,41.7011,41.7102,25000.0
2012-05-30 15:00:00,45.51,45.58,45.44,45.44,60200.0,41.7011,41.7652,41.6369,41.6369,60200.0
2012-05-30 15:05:00,45.45,45.46,45.34,45.36,38500.0,41.6461,41.6553,41.5453,41.5636,38500.0
2012-05-30 15:10:00,45.39,45.39,45.21,45.24,43600.0,41.5911,41.5911,41.4262,41.4537,43600.0
2012-05-30 15:15:00,45.23,45.31,45.17,45.3,84500.0,41.4445,41.5178,41.3895,41.5086,84500.0
2012-05-30 15:20:00,45.3,45.45,45.29,45.45,43600.0,41.5086,41.6461,41.4995,41.6461,43600.0
2012-05-30 15:25:00,45.46,45.56,45.45,45.52,71700.0,41.6553,41.7469,41.6461,41.7102,71700.0
2012-05-30 15:30:00,45.53,45.54,45.39,45.47,64200.0,41.7194,41.7286,41.5911,41.6644,64200.0
2012-05-30 15:35:00,45.46,45.5,45.4,45.48,48800.0,41.6553,41.6919,41.6003,41.6736,48800.0
2012-05-30 15:40:00,45.48,45.49,45.38,45.41,65400.0,41.6736,41.6827,41.582,41.6094,65400.0
2012-05-30 15:45:00,45.41,45.49,45.4,45.46,83800.0,41.6094,41.6827,41.6003,41.6553,83800.0
2012-05-30 15:50:00,45.47,45.49,45.41,45.46,145500.0,41.6644,41.6827,41.6094,41.6553,145500.0
2012-05-30 15:55:00,45.46,45.51,45.42,45.45,178500.0,41.6553,41.7011,41.6186,41.6461,178500.0
2012-05-31 09:30:00,45.36,45.56,45.19,45.54,41100.0,41.5636,41.7469,41.4079,41.7286,41100.0
2012-05-31 09:35:00,45.57,45.57,45.16,45.25,50600.0,41.7561,41.7561,41.3804,41.4628,50600.0
2012-05-31 09:40:00,45.26,45.39,44.82,44.87,63200.0,41.472,41.5911,41.0688,41.1146,63200.0
2012-05-31 09:45:00,44.85,45.03,44.83,45.01,77300.0,41.0963,41.2612,41.078,41.2429,77300.0
2012-05-31 09:50:00,45.01,45.04,44.69,44.7,120300.0,41.2429,41.2704,40.9497,40.9589,120300.0
2012-05-31 09:55:00,44.71,44.78,44.59,44.68,66300.0,40.968,41.0322,40.8581,40.9405,66300.0
2012-05-31 10:00:00,44.66,44.8,44.65,44.74,62400.0,40.9222,41.0505,40.9131,40.9955,62400.0
2012-05-31 10:05:00,44.73,44.84,44.69,44.77,79600.0,40.9864,41.0871,40.9497,41.023,79600.0
2012-05-31 10:10:00,44.77,44.8,44.65,44.72,38400.0,41.023,41.0505,40.9131,40.9772,38400.0
2012-05-31 10:15:00,44.72,44.87,44.7,44.82,27300.0,40.9772,41.1146,40.9589,41.0688,27300.0
2012-05-31 10:20:00,44.83,44.83,44.73,44.74,48400.0,41.078,41.078,40.9864,40.9955,48400.0
2012-05-31 10:25:00,44.72,45.12,44.72,45.1,84100.0,40.9772,41.3437,40.9772,41.3254,84100.0
2012-05-31 10:30:00,45.09,45.32,45.09,45.32,93300.0,41.3162,41.527,41.3162,41.527,93300.0
2012-05-31 10:35:00,45.31,45.4,45.29,45.34,61700.0,41.5178,41.6003,41.4995,41.5453,61700.0
2012-05-31 10:40:00,45.34,45.35,45.26,45.26,45200.0,41.5453,41.5545,41.472,41.472,45200.0
2012-05-31 10:45:00,45.27,45.3,45.17,45.25,71700.0,41.4812,41.5086,41.3895,41.4628,71700.0
2012-05-31 10:50:00,45.24,45.31,45.19,45.3,48600.0,41.4537,41.5178,41.4079,41.5086,48600.0
2012-05-31 10:55:00,45.3,45.57,45.3,45.42,84200.0,41.5086,41.7561,41.5086,41.6186,84200.0
2012-05-31 11:00:00,45.41,45.59,45.35,45.53,119900.0,41.6094,41.7744,41.5545,41.7194,119900.0
2012-05-31 11:05:00,45.55,45.56,45.44,45.46,97500.0,41.7377,41.7469,41.6369,41.6553,97500.0
2012-05-31 11:10:00,45.47,45.52,45.34,45.37,79200.0,41.6644,41.7102,41.5453,41.5728,79200.0
2012-05-31 11:15:00,45.38,45.5,45.35,45.43,66100.0,41.582,41.6919,41.5545,41.6278,66100.0
2012-05-31 11:20:00,45.43,45.45,45.36,45.41,33900.0,41.6278,41.6461,41.5636,41.6094,33900.0
2012-05-31 11:25:00,45.42,45.46,45.39,45.43,64600.0,41.6186,41.6553,41.5911,41.6278,64600.0
2012-05-31 11:30:00,45.42,45.74,45.41,45.73,162300.0,41.6186,41.9118,41.6094,41.9027,162300.0
2012-05-31 11:35:00,45.73,45.84,45.72,45.75,83900.0,41.9027,42.0035,41.8935,41.921,83900.0
2012-05-31 11:40:00,45.74,45.85,45.74,45.8,36300.0,41.9118,42.0126,41.9118,41.9668,36300.0
2012-05-31 11:45:00,45.8,45.98,45.79,45.86,110100.0,41.9668,42.1317,41.9576,42.0218,110100.0
2012-05-31 11:50:00,45.85,45.93,45.76,45.81,29800.0,42.0126,42.0859,41.9302,41.976,29800.0
2012-05-31 11:55:00,45.81,45.83,45.74,45.77,28600.0,41.976,41.9943,41.9118,41.9393,28600.0
2012-05-31 12:00:00,45.75,45.99,45.72,45.95,96400.0,41.921,42.1409,41.8935,42.1042,96400.0
2012-05-31 12:05:00,45.96,45.97,45.87,45.96,50600.0,42.1134,42.1226,42.0309,42.1134,50600.0
2012-05-31 12:10:00,45.96,45.97,45.87,45.95,35100.0,42.1134,42.1226,42.0309,42.1042,35100.0
2012-05-31 12:15:00,45.97,46.02,45.93,45.98,29900.0,42.1226,42.1684,42.0859,42.1317,29900.0
2012-05-31 12:20:00,45.99,46.14,45.94,46.04,61200.0,42.1409,42.2783,42.0951,42.1867,61200.0
2012-05-31 12:25:00,46.04,46.11,46.03,46.06,39700.0,42.1867,42.2509,42.1776,42.205,39700.0
2012-05-31 12:30:00,46.05,46.09,46.01,46.07,20400.0,42.1959,42.2325,42.1592,42.2142,20400.0
2012-05-31 12:35:00,46.06,46.13,46.03,46.06,37200.0,42.205,42.2692,42.1776,42.205,37200.0
2012-05-31 12:40:00,46.05,46.19,46.02,46.18,60600.0,42.1959,42.3242,42.1684,42.315,60600.0
2012-05-31 12:45:00,46.17,46.24,46.08,46.24,35500.0,42.3058,42.37,42.2234,42.37,35500.0
2012-05-31 12:50:00,46.25,46.31,46.23,46.25,65200.0,42.3791,42.4341,42.3608,42.3791,65200.0
2012-05-31 12:55:00,46.25,46.27,46.19,46.2,30300.0,42.3791,42.3975,42.3242,42.3333,30300.0
2012-05-31 13:00:00,46.19,46.26,46.19,46.22,32100.0,42.3242,42.3883,42.3242,42.3517,32100.0
2012-05-31 13:05:00,46.22,46.43,46.21,46.34,49900.0,42.3517,42.5441,42.3425,42.4616,49900.0
2012-05-31 13:10:00,46.35,46.42,46.23,46.36,70800.0,42.4708,42.5349,42.3608,42.4799,70800.0
2012-05-31 13:15:00,46.37,46.49,46.36,46.38,54000.0,42.4891,42.5991,42.4799,42.4983,54000.0
2012-05-31 13:20:00,46.37,46.43,46.17,46.18,36700.0,42.4891,42.5441,42.3058,42.315,36700.0
2012-05-31 13:25:00,46.17,46.19,46.09,46.09,22100.0,42.3058,42.3242,42.2325,42.2325,22100.0
2012-05-31 13:30:00,46.09,46.18,46.09,46.15,34300.0,42.2325,42.315,42.2325,42.2875,34300.0
2012-05-31 13:35:00,46.15,46.17,45.89,45.93,64700.0,42.2875,42.3058,42.0493,42.0859,64700.0
2012-05-31 13:40:00,45.94,46.06,45.92,46.03,59300.0,42.0951,42.205,42.0768,42.1776,59300.0
2012-05-31 13:45:00,46.02,46.04,45.96,46.03,80600.0,42.1684,42.1867,42.1134,42.1776,80600.0
2012-05-31 13:50:00,46.03,46.08,45.98,46.0,80500.0,42.1776,42.2234,42.1317,42.1501,80500.0
2012-05-31 13:55:00,46.0,46.02,45.98,46.0,42900.0,42.1501,42.1684,42.1317,42.1501,42900.0
2012-05-31 14:00:00,46.0,46.08,45.99,46.08,36300.0,42.1501,42.2234,42.1409,42.2234,36300.0
2012-05-31 14:05:00,46.09,46.15,46.04,46.07,26800.0,42.2325,42.2875,42.1867,42.2142,26800.0
2012-05-31 14:10:00,46.07,46.24,46.07,46.18,43500.0,42.2142,42.37,42.2142,42.315,43500.0
2012-05-31 14:15:00,46.15,46.19,46.12,46.14,45800.0,42.2875,42.3242,42.26,42.2783,45800.0
2012-05-31 14:20:00,46.13,46.14,46.01,46.02,35500.0,42.2692,42.2783,42.1592,42.1684,35500.0
2012-05-31 14:25:00,46.03,46.18,46.03,46.14,44100.0,42.1776,42.315,42.1776,42.2783,44100.0
2012-05-31 14:30:00,46.16,46.25,46.13,46.19,48900.0,42.2967,42.3791,42.2692,42.3242,48900.0
2012-05-31 14:35:00,46.19,46.26,46.17,46.19,37900.0,42.3242,42.3883,42.3058,42.3242,37900.0
2012-05-31 14:40:00,46.2,46.25,46.15,46.15,34700.0,42.3333,42.3791,42.2875,42.2875,34700.0
2012-05-31 14:45:00,46.15,46.15,45.99,46.0,119300.0,42.2875,42.2875,42.1409,42.1501,119300.0
2012-05-31 14:50:00,46.0,46.04,45.97,46.0,70500.0,42.1501,42.1867,42.1226,42.1501,70500.0
2012-05-31 14:55:00,46.0,46.05,45.97,46.0,44000.0,42.1501,42.1959,42.1226,42.1501,44000.0
2012-05-31 15:00:00,46.01,46.01,45.85,45.87,29300.0,42.1592,42.1592,42.0126,42.0309,29300.0
2012-05-31 15:05:00,45.88,46.04,45.88,46.04,35900.0,42.0401,42.1867,42.0401,42.1867,35900.0
2012-05-31 15:10:00,46.04,46.18,46.04,46.1,87800.0,42.1867,42.315,42.1867,42.2417,87800.0
2012-05-31 15:15:00,46.1,46.12,46.02,46.02,24600.0,42.2417,42.26,42.1684,42.1684,24600.0
2012-05-31 15:20:00,46.01,46.12,46.0,46.1,34300.0,42.1592,42.26,42.1501,42.2417,34300.0
2012-05-31 15:25:00,46.09,46.28,46.07,46.21,76600.0,42.2325,42.4066,42.2142,42.3425,76600.0
2012-05-31 15:30:00,46.21,46.22,46.15,46.21,34200.0,42.3425,42.3517,42.2875,42.3425,34200.0
2012-05-31 15:35:00,46.22,46.41,46.2,46.29,179600.0,42.3517,42.5257,42.3333,42.4158,179600.0
2012-05-31 15:40:00,46.29,46.3,46.15,46.17,59200.0,42.4158,42.425,42.2875,42.3058,59200.0
2012-05-31 15:45:00,46.17,46.18,46.04,46.08,69900.0,42.3058,42.315,42.1867,42.2234,69900.0
2012-05-31 15:50:00,46.08,46.09,45.91,45.93,193200.0,42.2234,42.2325,42.0676,42.0859,193200.0
2012-05-31 15:55:00,45.93,46.03,45.89,45.89,254000.0,42.0859,42.1776,42.0493,42.0493,254000.0
2012-06-01 09:30:00,45.17,45.7,45.0,45.53,94300.0,41.3895,41.8752,41.2338,41.7194,94300.0
2012-06-01 09:35:00,45.53,45.56,45.35,45.39,67600.0,41.7194,41.7469,41.5545,41.5911,67600.0
2012-06-01 09:40:00,45.39,45.56,45.26,45.52,149400.0,41.5911,41.7469,41.472,41.7102,149400.0
2012-06-01 09:45:00,45.49,45.51,45.35,45.44,160500.0,41.6827,41.7011,41.5545,41.6369,160500.0
2012-06-01 09:50:00,45.43,45.47,45.38,45.41,110400.0,41.6278,41.6644,41.582,41.6094,110400.0
2012-06-01 09:55:00,45.44,45.51,45.35,45.44,83300.0,41.6369,41.7011,41.5545,41.6369,83300.0
2012-06-01 10:00:00,45.45,45.87,45.43,45.85,126500.0,41.6461,42.0309,41.6278,42.0126,126500.0
2012-06-01 10:05:00,45.86,45.87,45.68,45.82,74400.0,42.0218,42.0309,41.8568,41.9851,74400.0
2012-06-01 10:10:00,45.81,45.82,45.69,45.69,58500.0,41.976,41.9851,41.866,41.866,58500.0
2012-06-01 10:15:00,45.69,45.74,45.57,45.63,119300.0,41.866,41.9118,41.7561,41.811,119300.0
2012-06-01 10:20:00,45.63,45.65,45.5,45.62,70200.0,41.811,41.8294,41.6919,41.8019,70200.0
2012-06-01 10:25:00,45.61,45.67,45.54,45.56,55400.0,41.7927,41.8477,41.7286,41.7469,55400.0
2012-06-01 10:30:00,45.55,45.61,45.33,45.41,98400.0,41.7377,41.7927,41.5361,41.6094,98400.0
2012-06-01 10:35:00,45.41,45.42,45.33,45.35,49100.0,41.6094,41.6186,41.5361,41.5545,49100.0
2012-06-01 10:40:00,45.34,45.38,45.3,45.38,33400.0,41.5453,41.582,41.5086,41.582,33400.0
2012-06-01 10:45:00,45.38,45.52,45.35,45.5,66000.0,41.582,41.7102,41.5545,41.6919,66000.0
2012-06-01 10:50:00,45.5,45.54,45.48,45.5,47300.0,41.6919,41.7286,41.6736,41.6919,47300.0
2012-06-01 10:55:00,45.5,45.5,45.34,45.36,45200.0,41.6919,41.6919,41.5453,41.5636,45200.0
2012-06-01 11:00:00,45.38,45.38,45.14,45.18,94400.0,41.582,41.582,41.362,41.3987,94400.0
2012-06-01 11:05:00,45.2,45.2,44.95,44.96,57800.0,41.417,41.417,41.1879,41.1971,57800.0
2012-06-01 11:10:00,44.98,45.0,44.87,44.93,38500.0,41.2154,41.2338,41.1146,41.1696,38500.0
2012-06-01 11:15:00,44.95,45.02,44.92,44.99,20300.0,41.1879,41.2521,41.1605,41.2246,20300.0
2012-06-01 11:20:00,45.0,45.05,44.94,45.03,47900.0,41.2338,41.2796,41.1788,41.2612,47900.0
2012-06-01 11:25:00,45.02,45.09,45.01,45.09,54700.0,41.2521,41.3162,41.2429,41.3162,54700.0
2012-06-01 11:30:00,45.06,45.06,44.73,44.74,67100.0,41.2887,41.2887,40.9864,40.9955,67100.0
2012-06-01 11:35:00,44.73,44.85,44.7,44.8,68500.0,40.9864,41.0963,40.9589,41.0505,68500.0
2012-06-01 11:40:00,44.81,44.87,44.76,44.77,165600.0,41.0597,41.1146,41.0138,41.023,165600.0
2012-06-01 11:45:00,44.78,44.79,44.38,44.45,135900.0,41.0322,41.0413,40.6656,40.7298,135900.0
2012-06-01 11:50:00,44.46,44.57,44.39,44.44,59200.0,40.739,40.8397,40.6748,40.7206,59200.0
2012-06-01 11:55:00,44.43,44.48,44.34,44.38,52400.0,40.7115,40.7573,40.629,40.6656,52400.0
2012-06-01 12:00:00,44.38,44.39,44.3,44.34,24900.0,40.6656,40.6748,40.5923,40.629,24900.0
2012-06-01 12:05:00,44.34,44.42,44.32,44.4,17600.0,40.629,40.7023,40.6107,40.684,17600.0
2012-06-01 12:10:00,44.37,44.4,44.27,44.3,45400.0,40.6565,40.684,40.5649,40.5923,45400.0
2012-06-01 12:15:00,44.33,44.34,44.25,44.25,22500.0,40.6198,40.629,40.5465,40.5465,22500.0
2012-06-01 12:20:00,44.25,44.33,44.22,44.31,46100.0,40.5465,40.6198,40.519,40.6015,46100.0
2012-06-01 12:25:00,44.32,44.34,44.28,44.32,29900.0,40.6107,40.629,40.574,40.6107,29900.0
2012-06-01 12:30:00,44.31,44.35,44.2,44.2,50500.0,40.6015,40.6382,40.5007,40.5007,50500.0
2012-06-01 12:35:00,44.2,44.23,44.13,44.23,78400.0,40.5007,40.5282,40.4366,40.5282,78400.0
2012-06-01 12:40:00,44.24,44.29,44.19,44.2,21700.0,40.5374,40.5832,40.4916,40.5007,21700.0
2012-06-01 12:45:00,44.21,44.25,44.16,44.23,17000.0,40.5099,40.5465,40.4641,40.5282,17000.0
2012-06-01 12:50:00,44.2,44.24,44.18,44.24,29600.0,40.5007,40.5374,40.4824,40.5374,29600.0
2012-06-01 12:55:00,44.23,44.28,44.15,44.15,54300.0,40.5282,40.574,40.4549,40.4549,54300.0
2012-06-01 13:00:00,44.15,44.19,44.12,44.13,64600.0,40.4549,40.4916,40.4274,40.4366,64600.0
2012-06-01 13:05:00,44.14,44.18,44.1,44.16,101000.0,40.4457,40.4824,40.4091,40.4641,101000.0
2012-06-01 13:10:00,44.15,44.19,44.14,44.16,34600.0,40.4549,40.4916,40.4457,40.4641,34600.0
2012-06-01 13:15:00,44.17,44.23,44.15,44.21,25800.0,40.4732,40.5282,40.4549,40.5099,25800.0
2012-06-01 13:20:00,44.23,44.23,44.12,44.17,19700.0,40.5282,40.5282,40.4274,40.4732,19700.0
2012-06-01 13:25:00,44.17,44.23,44.11,44.12,14100.0,40.4732,40.5282,40.4182,40.4274,14100.0
2012-06-01 13:30:00,44.1,44.13,44.01,44.05,41500.0,40.4091,40.4366,40.3266,40.3633,41500.0
2012-06-01 13:35:00,44.05,44.12,44.03,44.03,26500.0,40.3633,40.4274,40.3449,40.3449,26500.0
2012-06-01 13:40:00,44.02,44.06,43.95,44.06,23300.0,40.3358,40.3724,40.2716,40.3724,23300.0
2012-06-01 13:45:00,44.06,44.14,44.03,44.12,31600.0,40.3724,40.4457,40.3449,40.4274,31600.0
2012-06-01 13:50:00,44.11,44.12,44.07,44.08,27800.0,40.4182,40.4274,40.3816,40.3908,27800.0
2012-06-01 13:55:00,44.11,44.22,44.11,44.22,28300.0,40.4182,40.519,40.4182,40.519,28300.0
2012-06-01 14:00:00,44.22,44.23,44.08,44.09,25300.0,40.519,40.5282,40.3908,40.3999,25300.0
2012-06-01 14:05:00,44.09,44.13,44.01,44.09,19500.0,40.3999,40.4366,40.3266,40.3999,19500.0
2012-06-01 14:10:00,44.08,44.09,44.01,44.01,16700.0,40.3908,40.3999,40.3266,40.3266,16700.0
2012-06-01 14:15:00,44.01,44.15,44.01,44.14,38600.0,40.3266,40.4549,40.3266,40.4457,38600.0
2012-06-01 14:20:00,44.15,44.3,44.14,44.26,36000.0,40.4549,40.5923,40.4457,40.5557,36000.0
2012-06-01 14:25:00,44.28,44.28,44.2,44.22,21500.0,40.574,40.574,40.5007,40.519,21500.0
2012-06-01 14:30:00,44.21,44.36,44.21,44.36,22000.0,40.5099,40.6473,40.5099,40.6473,22000.0
2012-06-01 14:35:00,44.36,44.44,44.36,44.42,40800.0,40.6473,40.7206,40.6473,40.7023,40800.0
2012-06-01 14:40:00,44.44,44.45,44.39,44.43,32600.0,40.7206,40.7298,40.6748,40.7115,32600.0
2012-06-01 14:45:00,44.43,44.52,44.39,44.51,36200.0,40.7115,40.7939,40.6748,40.7848,36200.0
2012-06-01 14:50:00,44.52,44.56,44.49,44.5,25500.0,40.7939,40.8306,40.7664,40.7756,25500.0
2012-06-01 14:55:00,44.5,44.5,44.41,44.45,43000.0,40.7756,40.7756,40.6931,40.7298,43000.0
2012-06-01 15:00:00,44.44,44.53,44.43,44.5,74000.0,40.7206,40.8031,40.7115,40.7756,74000.0
2012-06-01 15:05:00,44.51,44.56,44.45,44.52,220300.0,40.7848,40.8306,40.7298,40.7939,220300.0
2012-06-01 15:10:00,44.53,44.62,44.46,44.46,55300.0,40.8031,40.8856,40.739,40.739,55300.0
2012-06-01 15:15:00,44.47,44.52,44.38,44.38,51600.0,40.7481,40.7939,40.6656,40.6656,51600.0
2012-06-01 15:20:00,44.39,44.43,44.36,44.38,41700.0,40.6748,40.7115,40.6473,40.6656,41700.0
2012-06-01 15:25:00,44.39,44.52,44.38,44.45,48700.0,40.6748,40.7939,40.6656,40.7298,48700.0
2012-06-01 15:30:00,44.45,44.54,44.34,44.43,40200.0,40.7298,40.8123,40.629,40.7115,40200.0
2012-06-01 15:35:00,44.43,44.46,44.36,44.44,77600.0,40.7115,40.739,40.6473,40.7206,77600.0
2012-06-01 15:40:00,44.42,44.5,44.39,44.5,62400.0,40.7023,40.7756,40.6748,40.7756,62400.0
2012-06-01 15:45:00,44.5,44.75,44.5,44.66,174500.0,40.7756,41.0047,40.7756,40.9222,174500.0
2012-06-01 15:50:00,44.66,44.73,44.61,44.7,143000.0,40.9222,40.9864,40.8764,40.9589,143000.0
2012-06-01 15:55:00,44.69,44.75,44.56,44.64,198200.0,40.9497,41.0047,40.8306,40.9039,198200.0
2012-06-04 09:30:00,44.64,45.3,44.64,45.25,72600.0,40.9039,41.5086,40.9039,41.4628,72600.0
2012-06-04 09:35:00,45.25,45.43,45.13,45.21,108700.0,41.4628,41.6278,41.3529,41.4262,108700.0
2012-06-04 09:40:00,45.21,45.23,44.74,44.8,68600.0,41.4262,41.4445,40.9955,41.0505,68600.0
2012-06-04 09:45:00,44.8,44.8,44.41,44.5,54900.0,41.0505,41.0505,40.6931,40.7756,54900.0
2012-06-04 09:50:00,44.5,44.52,44.32,44.38,76000.0,40.7756,40.7939,40.6107,40.6656,76000.0
2012-06-04 09:55:00,44.39,44.4,44.14,44.16,69300.0,40.6748,40.684,40.4457,40.4641,69300.0
2012-06-04 10:00:00,44.16,44.22,43.97,44.0,66800.0,40.4641,40.519,40.29,40.3175,66800.0
2012-06-04 10:05:00,44.0,44.15,43.91,44.08,62900.0,40.3175,40.4549,40.235,40.3908,62900.0
2012-06-04 10:10:00,44.08,44.26,44.08,44.21,119700.0,40.3908,40.5557,40.3908,40.5099,119700.0
2012-06-04 10:15:00,44.21,44.59,44.19,44.57,58000.0,40.5099,40.8581,40.4916,40.8397,58000.0
2012-06-04 10:20:00,44.56,44.66,44.54,44.59,41500.0,40.8306,40.9222,40.8123,40.8581,41500.0
2012-06-04 10:25:00,44.59,44.75,44.59,44.65,27400.0,40.8581,41.0047,40.8581,40.9131,27400.0
2012-06-04 10:30:00,44.65,44.72,44.51,44.65,70100.0,40.9131,40.9772,40.7848,40.9131,70100.0
2012-06-04 10:35:00,44.65,44.77,44.63,44.67,50600.0,40.9131,41.023,40.8947,40.9314,50600.0
2012-06-04 10:40:00,44.67,44.81,44.66,44.78,34300.0,40.9314,41.0597,40.9222,41.0322,34300.0
2012-06-04 10:45:00,44.76,44.77,44.63,44.7,41700.0,41.0138,41.023,40.8947,40.9589,41700.0
2012-06-04 10:50:00,44.7,44.89,44.69,44.8,33500.0,40.9589,41.133,40.9497,41.0505,33500.0
2012-06-04 10:55:00,44.79,44.95,44.72,44.76,34400.0,41.0413,41.1879,40.9772,41.0138,34400.0
2012-06-04 11:00:00,44.75,44.75,44.65,44.66,26100.0,41.0047,41.0047,40.9131,40.9222,26100.0
2012-06-04 11:05:00,44.64,44.65,44.5,44.55,77400.0,40.9039,40.9131,40.7756,40.8214,77400.0
2012-06-04 11:10:00,44.55,44.59,44.46,44.56,33400.0,40.8214,40.8581,40.739,40.8306,33400.0
2012-06-04 11:15:00,44.54,44.58,44.47,44.47,17400.0,40.8123,40.8489,40.7481,40.7481,17400.0
2012-06-04 11:20:00,44.47,44.57,44.47,44.55,13000.0,40.7481,40.8397,40.7481,40.8214,13000.0
2012-06-04 11:25:00,44.55,44.58,44.43,44.43,16100.0,40.8214,40.8489,40.7115,40.7115,16100.0
2012-06-04 11:30:00,44.41,44.53,44.4,44.51,19100.0,40.6931,40.8031,40.684,40.7848,19100.0
2012-06-04 11:35:00,44.52,44.55,44.48,44.55,12700.0,40.7939,40.8214,40.7573,40.8214,12700.0
2012-06-04 11:40:00,44.55,44.55,44.5,44.51,17800.0,40.8214,40.8214,40.7756,40.7848,17800.0
2012-06-04 11:45:00,44.51,44.55,44.47,44.53,50700.0,40.7848,40.8214,40.7481,40.8031,50700.0
2012-06-04 11:50:00,44.53,44.54,44.38,44.4,27700.0,40.8031,40.8123,40.6656,40.684,27700.0
2012-06-04 11:55:00,44.41,44.48,44.38,44.38,21700.0,40.6931,40.7573,40.6656,40.6656,21700.0
2012-06-04 12:00:00,44.37,44.45,44.37,44.42,11300.0,40.6565,40.7298,40.6565,40.7023,11300.0
2012-06-04 12:05:00,44.43,44.48,44.43,44.44,11200.0,40.7115,40.7573,40.7115,40.7206,11200.0
2012-06-04 12:10:00,44.4,44.41,44.28,44.29,20200.0,40.684,40.6931,40.574,40.5832,20200.0
2012-06-04 12:15:00,44.32,44.33,44.24,44.29,25600.0,40.6107,40.6198,40.5374,40.5832,25600.0
2012-06-04 12:20:00,44.29,44.35,44.26,44.31,24300.0,40.5832,40.6382,40.5557,40.6015,24300.0
2012-06-04 12:25:00,44.31,44.34,44.27,44.31,11600.0,40.6015,40.629,40.5649,40.6015,11600.0
2012-06-04 12:30:00,44.3,44.36,44.29,44.36,11900.0,40.5923,40.6473,40.5832,40.6473,11900.0
2012-06-04 12:35:00,44.36,44.45,44.31,44.42,44100.0,40.6473,40.7298,40.6015,40.7023,44100.0
2012-06-04 12:40:00,44.43,44.46,44.42,44.45,30700.0,40.7115,40.739,40.7023,40.7298,30700.0
2012-06-04 12:45:00,44.44,44.47,44.42,44.42,27200.0,40.7206,40.7481,40.7023,40.7023,27200.0
2012-06-04 12:50:00,44.42,44.42,44.32,44.34,12500.0,40.7023,40.7023,40.6107,40.629,12500.0
2012-06-04 12:55:00,44.33,44.4,44.33,44.39,11100.0,40.6198,40.684,40.6198,40.6748,11100.0
2012-06-04 13:00:00,44.38,44.45,44.36,44.42,55200.0,40.6656,40.7298,40.6473,40.7023,55200.0
2012-06-04 13:05:00,44.42,44.42,44.28,44.28,25600.0,40.7023,40.7023,40.574,40.574,25600.0
2012-06-04 13:10:00,44.28,44.3,44.17,44.18,66600.0,40.574,40.5923,40.4732,40.4824,66600.0
2012-06-04 13:15:00,44.19,44.26,44.08,44.08,16400.0,40.4916,40.5557,40.3908,40.3908,16400.0
2012-06-04 13:20:00,44.08,44.11,44.03,44.03,15000.0,40.3908,40.4182,40.3449,40.3449,15000.0
2012-06-04 13:25:00,44.04,44.11,44.02,44.07,16500.0,40.3541,40.4182,40.3358,40.3816,16500.0
2012-06-04 13:30:00,44.1,44.16,44.05,44.15,34100.0,40.4091,40.4641,40.3633,40.4549,34100.0
2012-06-04 13:35:00,44.15,44.3,44.09,44.28,69900.0,40.4549,40.5923,40.3999,40.574,69900.0
2012-06-04 13:40:00,44.27,44.28,44.22,44.24,26400.0,40.5649,40.574,40.519,40.5374,26400.0
2012-06-04 13:45:00,44.23,44.23,44.11,44.14,11500.0,40.5282,40.5282,40.4182,40.4457,11500.0
2012-06-04 13:50:00,44.13,44.27,44.13,44.23,32100.0,40.4366,40.5649,40.4366,40.5282,32100.0
2012-06-04 13:55:00,44.22,44.22,44.13,44.2,32700.0,40.519,40.519,40.4366,40.5007,32700.0
2012-06-04 14:00:00,44.2,44.22,44.12,44.18,30900.0,40.5007,40.519,40.4274,40.4824,30900.0
2012-06-04 14:05:00,44.2,44.22,44.16,44.2,45900.0,40.5007,40.519,40.4641,40.5007,45900.0
2012-06-04 14:10:00,44.2,44.27,44.18,44.27,25300.0,40.5007,40.5649,40.4824,40.5649,25300.0
2012-06-04 14:15:00,44.27,44.38,44.22,44.36,24900.0,40.5649,40.6656,40.519,40.6473,24900.0
2012-06-04 14:20:00,44.37,44.64,44.37,44.64,118200.0,40.6565,40.9039,40.6565,40.9039,118200.0
2012-06-04 14:25:00,44.63,44.8,44.59,44.78,98800.0,40.8947,41.0505,40.8581,41.0322,98800.0
2012-06-04 14:30:00,44.79,45.02,44.73,45.0,128700.0,41.0413,41.2521,40.9864,41.2338,128700.0
2012-06-04 14:35:00,45.0,45.09,44.93,44.93,58600.0,41.2338,41.3162,41.1696,41.1696,58600.0
2012-06-04 14:40:00,44.95,44.96,44.86,44.89,54800.0,41.1879,41.1971,41.1055,41.133,54800.0
2012-06-04 14:45:00,44.89,44.9,44.75,44.82,28100.0,41.133,41.1421,41.0047,41.0688,28100.0
2012-06-04 14:50:00,44.79,44.81,44.74,44.79,25400.0,41.0413,41.0597,40.9955,41.0413,25400.0
2012-06-04 14:55:00,44.8,44.8,44.65,44.65,21600.0,41.0505,41.0505,40.9131,40.9131,21600.0
2012-06-04 15:00:00,44.65,44.71,44.63,44.7,25600.0,40.9131,40.968,40.8947,40.9589,25600.0
2012-06-04 15:05:00,44.71,44.73,44.64,44.64,32400.0,40.968,40.9864,40.9039,40.9039,32400.0
2012-06-04 15:10:00,44.64,44.64,44.55,44.61,31600.0,40.9039,40.9039,40.8214,40.8764,31600.0
2012-06-04 15:15:00,44.58,44.62,44.5,44.61,31800.0,40.8489,40.8856,40.7756,40.8764,31800.0
2012-06-04 15:20:00,44.6,44.64,44.53,44.6,66900.0,40.8672,40.9039,40.8031,40.8672,66900.0
2012-06-04 15:25:00,44.6,44.72,44.48,44.69,133800.0,40.8672,40.9772,40.7573,40.9497,133800.0
2012-06-04 15:30:00,44.66,44.67,44.51,44.54,43000.0,40.9222,40.9314,40.7848,40.8123,43000.0
2012-06-04 15:35:00,44.53,44.63,44.5,44.63,27000.0,40.8031,40.8947,40.7756,40.8947,27000.0
2012-06-04 15:40:00,44.61,44.67,44.59,44.66,34400.0,40.8764,40.9314,40.8581,40.9222,34400.0
2012-06-04 15:45:00,44.66,44.81,44.66,44.8,60100.0,40.9222,41.0597,40.9222,41.0505,60100.0
2012-06-04 15:50:00,44.77,44.95,44.77,44.83,97100.0,41.023,41.1879,41.023,41.078,97100.0
2012-06-04 15:55:00,44.83,44.96,44.81,44.93,200800.0,41.078,41.1971,41.0597,41.1696,200800.0
2012-06-05 09:30:00,44.58,44.97,44.58,44.94,36700.0,40.8489,41.2063,40.8489,41.1788,36700.0
2012-06-05 09:35:00,44.97,44.99,44.89,44.93,15600.0,41.2063,41.2246,41.133,41.1696,15600.0
2012-06-05 09:40:00,44.83,44.99,44.73,44.9,34700.0,41.078,41.2246,40.9864,41.1421,34700.0
2012-06-05 09:45:00,44.89,45.18,44.89,45.05,58600.0,41.133,41.3987,41.133,41.2796,58600.0
2012-06-05 09:50:00,45.04,45.12,44.94,44.98,46200.0,41.2704,41.3437,41.1788,41.2154,46200.0
2012-06-05 09:55:00,44.99,45.0,44.84,44.85,21900.0,41.2246,41.2338,41.0871,41.0963,21900.0
2012-06-05 10:00:00,44.89,45.16,44.85,44.96,36800.0,41.133,41.3804,41.0963,41.1971,36800.0
2012-06-05 10:05:00,44.98,45.13,44.93,45.07,79700.0,41.2154,41.3529,41.1696,41.2979,79700.0
2012-06-05 10:10:00,45.08,45.14,45.02,45.13,27900.0,41.3071,41.362,41.2521,41.3529,27900.0
2012-06-05 10:15:00,45.12,45.22,45.12,45.13,19700.0,41.3437,41.4353,41.3437,41.3529,19700.0
2012-06-05 10:20:00,45.12,45.36,45.07,45.25,49400.0,41.3437,41.5636,41.2979,41.4628,49400.0
2012-06-05 10:25:00,45.24,45.35,45.22,45.27,31800.0,41.4537,41.5545,41.4353,41.4812,31800.0
2012-06-05 10:30:00,45.28,45.29,45.18,45.25,16900.0,41.4903,41.4995,41.3987,41.4628,16900.0
2012-06-05 10:35:00,45.25,45.26,45.16,45.22,35800.0,41.4628,41.472,41.3804,41.4353,35800.0
2012-06-05 10:40:00,45.22,45.24,45.15,45.18,21800.0,41.4353,41.4537,41.3712,41.3987,21800.0
2012-06-05 10:45:00,45.18,45.21,44.97,44.97,28200.0,41.3987,41.4262,41.2063,41.2063,28200.0
2012-06-05 10:50:00,44.96,44.96,44.84,44.84,31200.0,41.1971,41.1971,41.0871,41.0871,31200.0
2012-06-05 10:55:00,44.84,44.86,44.64,44.71,29800.0,41.0871,41.1055,40.9039,40.968,29800.0
2012-06-05 11:00:00,44.7,44.7,44.6,44.61,24000.0,40.9589,40.9589,40.8672,40.8764,24000.0
2012-06-05 11:05:00,44.62,44.75,44.61,44.7,32500.0,40.8856,41.0047,40.8764,40.9589,32500.0
2012-06-05 11:10:00,44.71,44.81,44.69,44.81,41500.0,40.968,41.0597,40.9497,41.0597,41500.0
2012-06-05 11:15:00,44.81,45.01,44.8,45.0,18100.0,41.0597,41.2429,41.0505,41.2338,18100.0
2012-06-05 11:20:00,45.0,45.02,44.96,44.98,25800.0,41.2338,41.2521,41.1971,41.2154,25800.0
2012-06-05 11:25:00,44.97,44.98,44.91,44.95,9700.0,41.2063,41.2154,41.1513,41.1879,9700.0
2012-06-05 11:30:00,44.95,45.01,44.9,44.9,17100.0,41.1879,41.2429,41.1421,41.1421,17100.0
2012-06-05 11:35:00,44.9,44.98,44.75,44.77,24700.0,41.1421,41.2154,41.0047,41.023,24700.0
2012-06-05 11:40:00,44.77,44.77,44.6,44.6,41200.0,41.023,41.023,40.8672,40.8672,41200.0
2012-06-05 11:45:00,44.61,44.71,44.61,44.66,24100.0,40.8764,40.968,40.8764,40.9222,24100.0
2012-06-05 11:50:00,44.66,44.71,44.51,44.53,30200.0,40.9222,40.968,40.7848,40.8031,30200.0
2012-06-05 11:55:00,44.55,44.57,44.28,44.31,56900.0,40.8214,40.8397,40.574,40.6015,56900.0
2012-06-05 12:00:00,44.31,44.44,44.3,44.42,49200.0,40.6015,40.7206,40.5923,40.7023,49200.0
2012-06-05 12:05:00,44.43,44.54,44.43,44.47,35500.0,40.7115,40.8123,40.7115,40.7481,35500.0
2012-06-05 12:10:00,44.46,44.48,44.42,44.42,25900.0,40.739,40.7573,40.7023,40.7023,25900.0
2012-06-05 12:15:00,44.42,44.48,44.38,44.46,43300.0,40.7023,40.7573,40.6656,40.739,43300.0
2012-06-05 12:20:00,44.46,44.57,44.43,44.54,29600.0,40.739,40.8397,40.7115,40.8123,29600.0
2012-06-05 12:25:00,44.55,44.55,44.48,44.51,34200.0,40.8214,40.8214,40.7573,40.7848,34200.0
2012-06-05 12:30:00,44.52,44.75,44.52,44.75,39300.0,40.7939,41.0047,40.7939,41.0047,39300.0
2012-06-05 12:35:00,44.74,44.76,44.66,44.7,27200.0,40.9955,41.0138,40.9222,40.9589,27200.0
2012-06-05 12:40:00,44.69,44.72,44.59,44.6,30000.0,40.9497,40.9772,40.8581,40.8672,30000.0
2012-06-05 12:45:00,44.61,44.63,44.52,44.61,32500.0,40.8764,40.8947,40.7939,40.8764,32500.0
2012-06-05 12:50:00,44.62,44.76,44.62,44.73,28700.0,40.8856,41.0138,40.8856,40.9864,28700.0
2012-06-05 12:55:00,44.73,44.85,44.73,44.84,27700.0,40.9864,41.0963,40.9864,41.0871,27700.0
2012-06-05 13:00:00,44.84,44.88,44.8,44.88,17800.0,41.0871,41.1238,41.0505,41.1238,17800.0
2012-06-05 13:05:00,44.87,44.87,44.76,44.82,10300.0,41.1146,41.1146,41.0138,41.0688,10300.0
2012-06-05 13:10:00,44.82,44.82,44.78,44.82,6600.0,41.0688,41.0688,41.0322,41.0688,6600.0
2012-06-05 13:15:00,44.81,44.82,44.71,44.73,24300.0,41.0597,41.0688,40.968,40.9864,24300.0
2012-06-05 13:20:00,44.72,44.76,44.7,44.73,16200.0,40.9772,41.0138,40.9589,40.9864,16200.0
2012-06-05 13:25:00,44.75,44.77,44.68,44.73,16700.0,41.0047,41.023,40.9405,40.9864,16700.0
2012-06-05 13:30:00,44.73,44.8,44.73,44.79,19000.0,40.9864,41.0505,40.9864,41.0413,19000.0
2012-06-05 13:35:00,44.78,44.86,44.78,44.84,11700.0,41.0322,41.1055,41.0322,41.0871,11700.0
2012-06-05 13:40:00,44.85,44.98,44.84,44.97,23000.0,41.0963,41.2154,41.0871,41.2063,23000.0
2012-06-05 13:45:00,44.97,45.02,44.97,44.99,32900.0,41.2063,41.2521,41.2063,41.2246,32900.0
2012-06-05 13:50:00,44.99,45.05,44.96,44.98,45900.0,41.2246,41.2796,41.1971,41.2154,45900.0
2012-06-05 13:55:00,44.98,45.0,44.85,44.85,18100.0,41.2154,41.2338,41.0963,41.0963,18100.0
2012-06-05 14:00:00,44.85,44.91,44.84,44.91,18900.0,41.0963,41.1513,41.0871,41.1513,18900.0
2012-06-05 14:05:00,44.91,45.08,44.91,45.05,38300.0,41.1513,41.3071,41.1513,41.2796,38300.0
2012-06-05 14:10:00,45.04,45.1,45.04,45.08,21500.0,41.2704,41.3254,41.2704,41.3071,21500.0
2012-06-05 14:15:00,45.08,45.09,45.03,45.06,23100.0,41.3071,41.3162,41.2612,41.2887,23100.0
2012-06-05 14:20:00,45.06,45.07,44.96,44.97,22400.0,41.2887,41.2979,41.1971,41.2063,22400.0
2012-06-05 14:25:00,44.97,45.0,44.93,44.98,16000.0,41.2063,41.2338,41.1696,41.2154,16000.0
2012-06-05 14:30:00,44.98,45.05,44.93,45.05,46900.0,41.2154,41.2796,41.1696,41.2796,46900.0
2012-06-05 14:35:00,45.05,45.06,44.99,45.02,47000.0,41.2796,41.2887,41.2246,41.2521,47000.0
2012-06-05 14:40:00,45.02,45.08,44.95,44.98,27200.0,41.2521,41.3071,41.1879,41.2154,27200.0
2012-06-05 14:45:00,44.99,45.05,44.96,45.04,21700.0,41.2246,41.2796,41.1971,41.2704,21700.0
2012-06-05 14:50:00,45.05,45.21,45.05,45.21,45400.0,41.2796,41.4262,41.2796,41.4262,45400.0
2012-06-05 14:55:00,45.22,45.26,45.17,45.22,25500.0,41.4353,41.472,41.3895,41.4353,25500.0
2012-06-05 15:00:00,45.21,45.28,45.19,45.21,22600.0,41.4262,41.4903,41.4079,41.4262,22600.0
2012-06-05 15:05:00,45.2,45.21,45.11,45.14,37100.0,41.417,41.4262,41.3346,41.362,37100.0
2012-06-05 15:10:00,45.14,45.19,45.04,45.06,26100.0,41.362,41.4079,41.2704,41.2887,26100.0
2012-06-05 15:15:00,45.05,45.08,45.03,45.08,83900.0,41.2796,41.3071,41.2612,41.3071,83900.0
2012-06-05 15:20:00,45.08,45.16,45.08,45.16,32600.0,41.3071,41.3804,41.3071,41.3804,32600.0
2012-06-05 15:25:00,45.16,45.2,45.08,45.11,34100.0,41.3804,41.417,41.3071,41.3346,34100.0
2012-06-05 15:30:00,45.11,45.21,45.1,45.21,37800.0,41.3346,41.4262,41.3254,41.4262,37800.0
2012-06-05 15:35:00,45.21,45.32,45.17,45.32,73900.0,41.4262,41.527,41.3895,41.527,73900.0
2012-06-05 15:40:00,45.32,45.42,45.29,45.31,78900.0,41.527,41.6186,41.4995,41.5178,78900.0
2012-06-05 15:45:00,45.3,45.3,45.19,45.24,49800.0,41.5086,41.5086,41.4079,41.4537,49800.0
2012-06-05 15:50:00,45.23,45.35,45.23,45.3,87900.0,41.4445,41.5545,41.4445,41.5086,87900.0
2012-06-05 15:55:00,45.3,45.32,45.18,45.18,121700.0,41.5086,41.527,41.3987,41.3987,121700.0
2012-06-06 09:30:00,45.59,46.17,45.54,45.94,56700.0,41.7744,42.3058,41.7286,42.0951,56700.0
2012-06-06 09:35:00,45.91,46.16,45.91,45.92,35600.0,42.0676,42.2967,42.0676,42.0768,35600.0
2012-06-06 09:40:00,45.97,46.37,45.96,46.22,38700.0,42.1226,42.4891,42.1134,42.3517,38700.0
2012-06-06 09:45:00,46.25,46.39,46.14,46.32,40100.0,42.3791,42.5074,42.2783,42.4433,40100.0
2012-06-06 09:50:00,46.29,46.34,46.16,46.3,17100.0,42.4158,42.4616,42.2967,42.425,17100.0
2012-06-06 09:55:00,46.29,46.42,46.1,46.11,26300.0,42.4158,42.5349,42.2417,42.2509,26300.0
2012-06-06 10:00:00,46.12,46.21,46.05,46.07,17300.0,42.26,42.3425,42.1959,42.2142,17300.0
2012-06-06 10:05:00,46.07,46.14,46.03,46.12,38000.0,42.2142,42.2783,42.1776,42.26,38000.0
2012-06-06 10:10:00,46.12,46.34,46.09,46.34,64800.0,42.26,42.4616,42.2325,42.4616,64800.0
2012-06-06 10:15:00,46.34,46.46,46.34,46.45,38600.0,42.4616,42.5716,42.4616,42.5624,38600.0
2012-06-06 10:20:00,46.45,46.46,46.19,46.21,18000.0,42.5624,42.5716,42.3242,42.3425,18000.0
2012-06-06 10:25:00,46.21,46.21,45.96,46.0,58700.0,42.3425,42.3425,42.1134,42.1501,58700.0
2012-06-06 10:30:00,46.0,46.03,45.98,46.02,37700.0,42.1501,42.1776,42.1317,42.1684,37700.0
2012-06-06 10:35:00,46.03,46.19,46.0,46.17,73100.0,42.1776,42.3242,42.1501,42.3058,73100.0
2012-06-06 10:40:00,46.18,46.19,46.05,46.07,35300.0,42.315,42.3242,42.1959,42.2142,35300.0
2012-06-06 10:45:00,46.06,46.29,46.05,46.25,42900.0,42.205,42.4158,42.1959,42.3791,42900.0
2012-06-06 10:50:00,46.25,46.26,46.21,46.22,33800.0,42.3791,42.3883,42.3425,42.3517,33800.0
2012-06-06 10:55:00,46.23,46.34,46.18,46.33,59200.0,42.3608,42.4616,42.315,42.4524,59200.0
2012-06-06 11:00:00,46.35,46.41,46.23,46.24,41800.0,42.4708,42.5257,42.3608,42.37,41800.0
2012-06-06 11:05:00,46.23,46.26,46.15,46.17,10800.0,42.3608,42.3883,42.2875,42.3058,10800.0
2012-06-06 11:10:00,46.18,46.31,46.18,46.31,34900.0,42.315,42.4341,42.315,42.4341,34900.0
2012-06-06 11:15:00,46.31,46.31,46.25,46.3,17600.0,42.4341,42.4341,42.3791,42.425,17600.0
2012-06-06 11:20:00,46.28,46.31,46.27,46.27,18600.0,42.4066,42.4341,42.3975,42.3975,18600.0
2012-06-06 11:25:00,46.28,46.29,46.23,46.29,30600.0,42.4066,42.4158,42.3608,42.4158,30600.0
2012-06-06 11:30:00,46.29,46.3,46.25,46.29,28300.0,42.4158,42.425,42.3791,42.4158,28300.0
2012-06-06 11:35:00,46.29,46.45,46.27,46.44,47000.0,42.4158,42.5624,42.3975,42.5532,47000.0
2012-06-06 11:40:00,46.45,46.56,46.42,46.53,48400.0,42.5624,42.6632,42.5349,42.6357,48400.0
2012-06-06 11:45:00,46.54,46.62,46.53,46.61,24300.0,42.6449,42.7182,42.6357,42.709,24300.0
2012-06-06 11:50:00,46.63,46.72,46.62,46.62,47900.0,42.7273,42.8098,42.7182,42.7182,47900.0
2012-06-06 11:55:00,46.62,46.63,46.58,46.58,16900.0,42.7182,42.7273,42.6815,42.6815,16900.0
2012-06-06 12:00:00,46.58,46.68,46.56,46.62,28300.0,42.6815,42.7732,42.6632,42.7182,28300.0
2012-06-06 12:05:00,46.62,46.67,46.61,46.65,7700.0,42.7182,42.764,42.709,42.7457,7700.0
2012-06-06 12:10:00,46.64,46.69,46.62,46.66,13200.0,42.7365,42.7823,42.7182,42.7548,13200.0
2012-06-06 12:15:00,46.66,46.67,46.61,46.61,10900.0,42.7548,42.764,42.709,42.709,10900.0
2012-06-06 12:20:00,46.6,46.64,46.58,46.59,18100.0,42.6998,42.7365,42.6815,42.6907,18100.0
2012-06-06 12:25:00,46.59,46.62,46.52,46.53,12800.0,42.6907,42.7182,42.6265,42.6357,12800.0
2012-06-06 12:30:00,46.53,46.54,46.47,46.54,20800.0,42.6357,42.6449,42.5807,42.6449,20800.0
2012-06-06 12:35:00,46.52,46.54,46.48,46.5,10600.0,42.6265,42.6449,42.5899,42.6082,10600.0
2012-06-06 12:40:00,46.5,46.69,46.5,46.68,29500.0,42.6082,42.7823,42.6082,42.7732,29500.0
2012-06-06 12:45:00,46.67,46.68,46.65,46.66,9400.0,42.764,42.7732,42.7457,42.7548,9400.0
2012-06-06 12:50:00,46.66,46.68,46.65,46.68,9000.0,42.7548,42.7732,42.7457,42.7732,9000.0
2012-06-06 12:55:00,46.68,46.74,46.67,46.74,12100.0,42.7732,42.8281,42.764,42.8281,12100.0
2012-06-06 13:00:00,46.74,46.8,46.73,46.78,20100.0,42.8281,42.8831,42.819,42.8648,20100.0
2012-06-06 13:05:00,46.79,46.87,46.79,46.85,10600.0,42.8739,42.9472,42.8739,42.9289,10600.0
2012-06-06 13:10:00,46.87,46.9,46.85,46.9,16100.0,42.9472,42.9747,42.9289,42.9747,16100.0
2012-06-06 13:15:00,46.9,46.96,46.84,46.85,35200.0,42.9747,43.0297,42.9198,42.9289,35200.0
2012-06-06 13:20:00,46.87,46.88,46.77,46.77,24200.0,42.9472,42.9564,42.8556,42.8556,24200.0
2012-06-06 13:25:00,46.77,46.77,46.7,46.71,20700.0,42.8556,42.8556,42.7915,42.8006,20700.0
2012-06-06 13:30:00,46.71,46.73,46.63,46.66,24500.0,42.8006,42.819,42.7273,42.7548,24500.0
2012-06-06 13:35:00,46.65,46.67,46.61,46.62,29800.0,42.7457,42.764,42.709,42.7182,29800.0
2012-06-06 13:40:00,46.63,46.63,46.52,46.53,12100.0,42.7273,42.7273,42.6265,42.6357,12100.0
2012-06-06 13:45:00,46.53,46.54,46.47,46.49,17900.0,42.6357,42.6449,42.5807,42.5991,17900.0
2012-06-06 13:50:00,46.48,46.49,46.4,46.42,19200.0,42.5899,42.5991,42.5166,42.5349,19200.0
2012-06-06 13:55:00,46.42,46.42,46.31,46.31,21000.0,42.5349,42.5349,42.4341,42.4341,21000.0
2012-06-06 14:00:00,46.32,46.44,46.32,46.42,33900.0,42.4433,42.5532,42.4433,42.5349,33900.0
2012-06-06 14:05:00,46.42,46.49,46.4,46.46,49000.0,42.5349,42.5991,42.5166,42.5716,49000.0
2012-06-06 14:10:00,46.46,46.46,46.36,46.36,31700.0,42.5716,42.5716,42.4799,42.4799,31700.0
2012-06-06 14:15:00,46.36,46.41,46.34,46.4,10800.0,42.4799,42.5257,42.4616,42.5166,10800.0
2012-06-06 14:20:00,46.4,46.42,46.36,46.39,16700.0,42.5166,42.5349,42.4799,42.5074,16700.0
2012-06-06 14:25:00,46.38,46.47,46.37,46.47,13600.0,42.4983,42.5807,42.4891,42.5807,13600.0
2012-06-06 14:30:00,46.47,46.57,46.47,46.54,17200.0,42.5807,42.6724,42.5807,42.6449,17200.0
2012-06-06 14:35:00,46.54,46.57,46.43,46.43,29000.0,42.6449,42.6724,42.5441,42.5441,29000.0
2012-06-06 14:40:00,46.43,46.48,46.41,46.42,11800.0,42.5441,42.5899,42.5257,42.5349,11800.0
2012-06-06 14:45:00,46.43,46.45,46.4,46.4,8700.0,42.5441,42.5624,42.5166,42.5166,8700.0
2012-06-06 14:50:00,46.4,46.41,46.37,46.39,12900.0,42.5166,42.5257,42.4891,42.5074,12900.0
2012-06-06 14:55:00,46.39,46.48,46.38,46.46,21900.0,42.5074,42.5899,42.4983,42.5716,21900.0
2012-06-06 15:00:00,46.47,46.55,46.46,46.54,20200.0,42.5807,42.654,42.5716,42.6449,20200.0
2012-06-06 15:05:00,46.54,46.57,46.48,46.57,17800.0,42.6449,42.6724,42.5899,42.6724,17800.0
2012-06-06 15:10:00,46.56,46.59,46.52,46.52,11500.0,42.6632,42.6907,42.6265,42.6265,11500.0
2012-06-06 15:15:00,46.52,46.52,46.44,46.46,19700.0,42.6265,42.6265,42.5532,42.5716,19700.0
2012-06-06 15:20:00,46.46,46.47,46.42,46.44,20100.0,42.5716,42.5807,42.5349,42.5532,20100.0
2012-06-06 15:25:00,46.43,46.46,46.4,46.41,20100.0,42.5441,42.5716,42.5166,42.5257,20100.0
2012-06-06 15:30:00,46.42,46.48,46.38,46.47,34400.0,42.5349,42.5899,42.4983,42.5807,34400.0
2012-06-06 15:35:00,46.48,46.55,46.48,46.48,24600.0,42.5899,42.654,42.5899,42.5899,24600.0
2012-06-06 15:40:00,46.48,46.65,46.48,46.64,38000.0,42.5899,42.7457,42.5899,42.7365,38000.0
2012-06-06 15:45:00,46.63,46.69,46.61,46.61,49200.0,42.7273,42.7823,42.709,42.709,49200.0
2012-06-06 15:50:00,46.6,46.78,46.59,46.76,91300.0,42.6998,42.8648,42.6907,42.8465,91300.0
2012-06-06 15:55:00,46.77,46.77,46.62,46.63,141000.0,42.8556,42.8556,42.7182,42.7273,141000.0
2012-06-07 09:30:00,47.51,47.51,47.19,47.44,43400.0,43.5337,43.5337,43.2405,43.4695,43400.0
2012-06-07 09:35:00,47.44,47.5,47.22,47.32,42300.0,43.4695,43.5245,43.268,43.3596,42300.0
2012-06-07 09:40:00,47.32,47.45,47.19,47.23,87500.0,43.3596,43.4787,43.2405,43.2771,87500.0
2012-06-07 09:45:00,47.23,47.43,47.2,47.41,37900.0,43.2771,43.4604,43.2496,43.4421,37900.0
2012-06-07 09:50:00,47.37,47.76,47.37,47.66,94400.0,43.4054,43.7628,43.4054,43.6711,94400.0
2012-06-07 09:55:00,47.66,47.77,47.5,47.5,153700.0,43.6711,43.7719,43.5245,43.5245,153700.0
2012-06-07 10:00:00,47.51,47.52,47.26,47.37,70200.0,43.5337,43.5428,43.3046,43.4054,70200.0
2012-06-07 10:05:00,47.34,47.53,47.3,47.47,202000.0,43.3779,43.552,43.3413,43.497,202000.0
2012-06-07 10:10:00,47.51,47.6,47.37,47.54,78000.0,43.5337,43.6162,43.4054,43.5612,78000.0
2012-06-07 10:15:00,47.53,47.56,47.34,47.34,41400.0,43.552,43.5795,43.3779,43.3779,41400.0
2012-06-07 10:20:00,47.35,47.55,47.29,47.5,47400.0,43.3871,43.5703,43.3321,43.5245,47400.0
2012-06-07 10:25:00,47.49,47.74,47.47,47.66,236600.0,43.5154,43.7444,43.497,43.6711,236600.0
2012-06-07 10:30:00,47.66,47.78,47.62,47.76,111400.0,43.6711,43.7811,43.6345,43.7628,111400.0
2012-06-07 10:35:00,47.72,47.77,47.67,47.72,112200.0,43.7261,43.7719,43.6803,43.7261,112200.0
2012-06-07 10:40:00,47.7,47.78,47.54,47.55,91400.0,43.7078,43.7811,43.5612,43.5703,91400.0
2012-06-07 10:45:00,47.56,47.57,47.36,47.38,67700.0,43.5795,43.5887,43.3962,43.4146,67700.0
2012-06-07 10:50:00,47.38,47.38,47.12,47.2,79000.0,43.4146,43.4146,43.1763,43.2496,79000.0
2012-06-07 10:55:00,47.22,47.27,47.13,47.25,25000.0,43.268,43.3138,43.1855,43.2954,25000.0
2012-06-07 11:00:00,47.25,47.36,47.19,47.34,13900.0,43.2954,43.3962,43.2405,43.3779,13900.0
2012-06-07 11:05:00,47.34,47.46,47.32,47.37,68300.0,43.3779,43.4879,43.3596,43.4054,68300.0
2012-06-07 11:10:00,47.37,47.38,47.13,47.15,44200.0,43.4054,43.4146,43.1855,43.2038,44200.0
2012-06-07 11:15:00,47.14,47.14,46.98,46.98,35500.0,43.1947,43.1947,43.048,43.048,35500.0
2012-06-07 11:20:00,46.98,47.03,46.95,47.0,33000.0,43.048,43.0939,43.0206,43.0664,33000.0
2012-06-07 11:25:00,47.0,47.01,46.9,46.9,10000.0,43.0664,43.0755,42.9747,42.9747,10000.0
2012-06-07 11:30:00,46.92,46.92,46.79,46.88,21900.0,42.9931,42.9931,42.8739,42.9564,21900.0
2012-06-07 11:35:00,46.86,47.03,46.86,47.0,20300.0,42.9381,43.0939,42.9381,43.0664,20300.0
2012-06-07 11:40:00,46.99,47.06,46.99,47.05,19900.0,43.0572,43.1213,43.0572,43.1122,19900.0
2012-06-07 11:45:00,47.06,47.12,47.04,47.1,13500.0,43.1213,43.1763,43.103,43.158,13500.0
2012-06-07 11:50:00,47.13,47.16,47.07,47.1,37400.0,43.1855,43.213,43.1305,43.158,37400.0
2012-06-07 11:55:00,47.07,47.08,46.94,46.94,12200.0,43.1305,43.1397,43.0114,43.0114,12200.0
2012-06-07 12:00:00,46.94,46.94,46.83,46.84,8700.0,43.0114,43.0114,42.9106,42.9198,8700.0
2012-06-07 12:05:00,46.84,46.85,46.73,46.75,17500.0,42.9198,42.9289,42.819,42.8373,17500.0
2012-06-07 12:10:00,46.76,46.8,46.69,46.8,10200.0,42.8465,42.8831,42.7823,42.8831,10200.0
2012-06-07 12:15:00,46.79,46.95,46.79,46.87,32800.0,42.8739,43.0206,42.8739,42.9472,32800.0
2012-06-07 12:20:00,46.83,46.9,46.69,46.73,19700.0,42.9106,42.9747,42.7823,42.819,19700.0
2012-06-07 12:25:00,46.72,46.8,46.7,46.78,19000.0,42.8098,42.8831,42.7915,42.8648,19000.0
2012-06-07 12:30:00,46.8,46.8,46.68,46.69,28200.0,42.8831,42.8831,42.7732,42.7823,28200.0
2012-06-07 12:35:00,46.69,46.73,46.68,46.69,31900.0,42.7823,42.819,42.7732,42.7823,31900.0
2012-06-07 12:40:00,46.7,46.71,46.59,46.64,38600.0,42.7915,42.8006,42.6907,42.7365,38600.0
2012-06-07 12:45:00,46.64,46.66,46.6,46.64,24400.0,42.7365,42.7548,42.6998,42.7365,24400.0
2012-06-07 12:50:00,46.64,46.7,46.64,46.64,14300.0,42.7365,42.7915,42.7365,42.7365,14300.0
2012-06-07 12:55:00,46.65,46.66,46.56,46.57,10300.0,42.7457,42.7548,42.6632,42.6724,10300.0
2012-06-07 13:00:00,46.56,46.66,46.56,46.63,14600.0,42.6632,42.7548,42.6632,42.7273,14600.0
2012-06-07 13:05:00,46.63,46.65,46.59,46.63,9900.0,42.7273,42.7457,42.6907,42.7273,9900.0
2012-06-07 13:10:00,46.62,46.63,46.59,46.6,6600.0,42.7182,42.7273,42.6907,42.6998,6600.0
2012-06-07 13:15:00,46.6,46.67,46.6,46.64,13600.0,42.6998,42.764,42.6998,42.7365,13600.0
2012-06-07 13:20:00,46.62,46.7,46.62,46.7,65100.0,42.7182,42.7915,42.7182,42.7915,65100.0
2012-06-07 13:25:00,46.7,46.81,46.68,46.81,43900.0,42.7915,42.8923,42.7732,42.8923,43900.0
2012-06-07 13:30:00,46.81,46.81,46.67,46.67,33100.0,42.8923,42.8923,42.764,42.764,33100.0
2012-06-07 13:35:00,46.67,46.68,46.57,46.58,34100.0,42.764,42.7732,42.6724,42.6815,34100.0
2012-06-07 13:40:00,46.58,46.64,46.58,46.6,21200.0,42.6815,42.7365,42.6815,42.6998,21200.0
2012-06-07 13:45:00,46.59,46.61,46.57,46.58,24400.0,42.6907,42.709,42.6724,42.6815,24400.0
2012-06-07 13:50:00,46.58,46.58,46.42,46.45,28300.0,42.6815,42.6815,42.5349,42.5624,28300.0
2012-06-07 13:55:00,46.45,46.46,46.38,46.42,28200.0,42.5624,42.5716,42.4983,42.5349,28200.0
2012-06-07 14:00:00,46.4,46.44,46.39,46.44,18800.0,42.5166,42.5532,42.5074,42.5532,18800.0
2012-06-07 14:05:00,46.43,46.43,46.3,46.31,32700.0,42.5441,42.5441,42.425,42.4341,32700.0
2012-06-07 14:10:00,46.3,46.4,46.3,46.39,20400.0,42.425,42.5166,42.425,42.5074,20400.0
2012-06-07 14:15:00,46.39,46.43,46.33,46.39,22600.0,42.5074,42.5441,42.4524,42.5074,22600.0
2012-06-07 14:20:00,46.38,46.41,46.37,46.39,13400.0,42.4983,42.5257,42.4891,42.5074,13400.0
2012-06-07 14:25:00,46.39,46.48,46.38,46.48,23800.0,42.5074,42.5899,42.4983,42.5899,23800.0
2012-06-07 14:30:00,46.48,46.48,46.41,46.42,18700.0,42.5899,42.5899,42.5257,42.5349,18700.0
2012-06-07 14:35:00,46.42,46.47,46.42,46.45,9600.0,42.5349,42.5807,42.5349,42.5624,9600.0
2012-06-07 14:40:00,46.45,46.54,46.45,46.52,14300.0,42.5624,42.6449,42.5624,42.6265,14300.0
2012-06-07 14:45:00,46.52,46.52,46.48,46.5,10000.0,42.6265,42.6265,42.5899,42.6082,10000.0
2012-06-07 14:50:00,46.5,46.5,46.39,46.39,25900.0,42.6082,42.6082,42.5074,42.5074,25900.0
2012-06-07 14:55:00,46.39,46.47,46.39,46.45,18700.0,42.5074,42.5807,42.5074,42.5624,18700.0
2012-06-07 15:00:00,46.45,46.46,46.4,46.4,20600.0,42.5624,42.5716,42.5166,42.5166,20600.0
2012-06-07 15:05:00,46.39,46.41,46.32,46.37,34000.0,42.5074,42.5257,42.4433,42.4891,34000.0
2012-06-07 15:10:00,46.37,46.44,46.37,46.4,30400.0,42.4891,42.5532,42.4891,42.5166,30400.0
2012-06-07 15:15:00,46.4,46.4,46.21,46.25,46700.0,42.5166,42.5166,42.3425,42.3791,46700.0
2012-06-07 15:20:00,46.26,46.28,46.19,46.27,29800.0,42.3883,42.4066,42.3242,42.3975,29800.0
2012-06-07 15:25:00,46.26,46.3,46.23,46.27,29000.0,42.3883,42.425,42.3608,42.3975,29000.0
2012-06-07 15:30:00,46.27,46.3,46.17,46.23,39000.0,42.3975,42.425,42.3058,42.3608,39000.0
2012-06-07 15:35:00,46.23,46.27,46.09,46.12,33500.0,42.3608,42.3975,42.2325,42.26,33500.0
2012-06-07 15:40:00,46.13,46.19,46.09,46.14,33600.0,42.2692,42.3242,42.2325,42.2783,33600.0
2012-06-07 15:45:00,46.13,46.16,46.08,46.12,42900.0,42.2692,42.2967,42.2234,42.26,42900.0
2012-06-07 15:50:00,46.12,46.12,45.93,45.99,102600.0,42.26,42.26,42.0859,42.1409,102600.0
2012-06-07 15:55:00,45.98,46.12,45.97,46.04,105500.0,42.1317,42.26,42.1226,42.1867,105500.0
2012-06-08 09:30:00,46.25,46.34,45.85,46.13,57600.0,42.3791,42.4616,42.0126,42.2692,57600.0
2012-06-08 09:35:00,46.13,46.46,46.1,46.45,78200.0,42.2692,42.5716,42.2417,42.5624,78200.0
2012-06-08 09:40:00,46.46,46.69,46.3,46.63,56400.0,42.5716,42.7823,42.425,42.7273,56400.0
2012-06-08 09:45:00,46.63,46.88,46.58,46.85,57000.0,42.7273,42.9564,42.6815,42.9289,57000.0
2012-06-08 09:50:00,46.84,47.12,46.78,47.09,96900.0,42.9198,43.1763,42.8648,43.1488,96900.0
2012-06-08 09:55:00,47.06,47.14,46.88,46.9,88000.0,43.1213,43.1947,42.9564,42.9747,88000.0
2012-06-08 10:00:00,46.9,47.14,46.75,47.14,53300.0,42.9747,43.1947,42.8373,43.1947,53300.0
2012-06-08 10:05:00,47.14,47.32,47.03,47.05,77700.0,43.1947,43.3596,43.0939,43.1122,77700.0
2012-06-08 10:10:00,47.08,47.08,46.83,46.96,98600.0,43.1397,43.1397,42.9106,43.0297,98600.0
2012-06-08 10:15:00,46.98,47.07,46.89,46.93,42700.0,43.048,43.1305,42.9656,43.0022,42700.0
2012-06-08 10:20:00,46.91,46.99,46.81,46.96,41400.0,42.9839,43.0572,42.8923,43.0297,41400.0
2012-06-08 10:25:00,46.96,47.15,46.95,47.15,49900.0,43.0297,43.2038,43.0206,43.2038,49900.0
2012-06-08 10:30:00,47.16,47.29,47.09,47.28,98300.0,43.213,43.3321,43.1488,43.3229,98300.0
2012-06-08 10:35:00,47.27,47.33,47.12,47.12,133700.0,43.3138,43.3688,43.1763,43.1763,133700.0
2012-06-08 10:40:00,47.13,47.13,46.96,47.0,66600.0,43.1855,43.1855,43.0297,43.0664,66600.0
2012-06-08 10:45:00,47.0,47.03,46.91,47.01,127500.0,43.0664,43.0939,42.9839,43.0755,127500.0
2012-06-08 10:50:00,47.03,47.07,46.9,47.0,59900.0,43.0939,43.1305,42.9747,43.0664,59900.0
2012-06-08 10:55:00,46.99,47.15,46.95,47.15,42400.0,43.0572,43.2038,43.0206,43.2038,42400.0
2012-06-08 11:00:00,47.15,47.21,47.14,47.14,57100.0,43.2038,43.2588,43.1947,43.1947,57100.0
2012-06-08 11:05:00,47.14,47.14,46.94,46.99,64800.0,43.1947,43.1947,43.0114,43.0572,64800.0
2012-06-08 11:10:00,46.98,47.03,46.94,47.01,43100.0,43.048,43.0939,43.0114,43.0755,43100.0
2012-06-08 11:15:00,47.01,47.08,46.96,47.02,70100.0,43.0755,43.1397,43.0297,43.0847,70100.0
2012-06-08 11:20:00,47.02,47.09,46.99,47.08,22900.0,43.0847,43.1488,43.0572,43.1397,22900.0
2012-06-08 11:25:00,47.07,47.18,47.06,47.15,23800.0,43.1305,43.2313,43.1213,43.2038,23800.0
2012-06-08 11:30:00,47.15,47.26,47.15,47.23,39100.0,43.2038,43.3046,43.2038,43.2771,39100.0
2012-06-08 11:35:00,47.25,47.25,47.18,47.19,24100.0,43.2954,43.2954,43.2313,43.2405,24100.0
2012-06-08 11:40:00,47.19,47.22,47.18,47.2,19900.0,43.2405,43.268,43.2313,43.2496,19900.0
2012-06-08 11:45:00,47.21,47.26,47.2,47.26,17800.0,43.2588,43.3046,43.2496,43.3046,17800.0
2012-06-08 11:50:00,47.26,47.43,47.26,47.42,47900.0,43.3046,43.4604,43.3046,43.4512,47900.0
2012-06-08 11:55:00,47.42,47.44,47.36,47.36,20400.0,43.4512,43.4695,43.3962,43.3962,20400.0
2012-06-08 12:00:00,47.36,47.38,47.28,47.3,23200.0,43.3962,43.4146,43.3229,43.3413,23200.0
2012-06-08 12:05:00,47.3,47.37,47.21,47.22,34000.0,43.3413,43.4054,43.2588,43.268,34000.0
2012-06-08 12:10:00,47.21,47.21,47.07,47.08,45200.0,43.2588,43.2588,43.1305,43.1397,45200.0
2012-06-08 12:15:00,47.08,47.09,47.01,47.09,17000.0,43.1397,43.1488,43.0755,43.1488,17000.0
2012-06-08 12:20:00,47.09,47.11,47.07,47.08,16600.0,43.1488,43.1672,43.1305,43.1397,16600.0
2012-06-08 12:25:00,47.08,47.1,47.05,47.1,14900.0,43.1397,43.158,43.1122,43.158,14900.0
2012-06-08 12:30:00,47.1,47.26,47.1,47.26,40700.0,43.158,43.3046,43.158,43.3046,40700.0
2012-06-08 12:35:00,47.25,47.26,47.18,47.18,16200.0,43.2954,43.3046,43.2313,43.2313,16200.0
2012-06-08 12:40:00,47.19,47.19,47.11,47.11,7400.0,43.2405,43.2405,43.1672,43.1672,7400.0
2012-06-08 12:45:00,47.1,47.15,47.05,47.14,19100.0,43.158,43.2038,43.1122,43.1947,19100.0
2012-06-08 12:50:00,47.14,47.15,47.05,47.12,13200.0,43.1947,43.2038,43.1122,43.1763,13200.0
2012-06-08 12:55:00,47.12,47.2,47.12,47.19,21700.0,43.1763,43.2496,43.1763,43.2405,21700.0
2012-06-08 13:00:00,47.2,47.2,47.16,47.18,6200.0,43.2496,43.2496,43.213,43.2313,6200.0
2012-06-08 13:05:00,47.19,47.2,47.17,47.19,28700.0,43.2405,43.2496,43.2221,43.2405,28700.0
2012-06-08 13:10:00,47.19,47.2,47.1,47.17,17100.0,43.2405,43.2496,43.158,43.2221,17100.0
2012-06-08 13:15:00,47.17,47.2,47.16,47.18,9000.0,43.2221,43.2496,43.213,43.2313,9000.0
2012-06-08 13:20:00,47.19,47.27,47.18,47.27,22300.0,43.2405,43.3138,43.2313,43.3138,22300.0
2012-06-08 13:25:00,47.26,47.26,47.16,47.2,10300.0,43.3046,43.3046,43.213,43.2496,10300.0
2012-06-08 13:30:00,47.2,47.24,47.2,47.23,7100.0,43.2496,43.2863,43.2496,43.2771,7100.0
2012-06-08 13:35:00,47.23,47.32,47.21,47.3,10600.0,43.2771,43.3596,43.2588,43.3413,10600.0
2012-06-08 13:40:00,47.31,47.37,47.29,47.37,15600.0,43.3504,43.4054,43.3321,43.4054,15600.0
2012-06-08 13:45:00,47.38,47.43,47.38,47.42,10900.0,43.4146,43.4604,43.4146,43.4512,10900.0
2012-06-08 13:50:00,47.42,47.53,47.42,47.52,43500.0,43.4512,43.552,43.4512,43.5428,43500.0
2012-06-08 13:55:00,47.52,47.53,47.45,47.49,13400.0,43.5428,43.552,43.4787,43.5154,13400.0
2012-06-08 14:00:00,47.48,47.51,47.4,47.41,13500.0,43.5062,43.5337,43.4329,43.4421,13500.0
2012-06-08 14:05:00,47.39,47.39,47.32,47.36,25800.0,43.4237,43.4237,43.3596,43.3962,25800.0
2012-06-08 14:10:00,47.35,47.35,47.3,47.3,11300.0,43.3871,43.3871,43.3413,43.3413,11300.0
2012-06-08 14:15:00,47.29,47.3,47.24,47.25,9900.0,43.3321,43.3413,43.2863,43.2954,9900.0
2012-06-08 14:20:00,47.23,47.32,47.21,47.31,12400.0,43.2771,43.3596,43.2588,43.3504,12400.0
2012-06-08 14:25:00,47.33,47.4,47.32,47.4,28800.0,43.3688,43.4329,43.3596,43.4329,28800.0
2012-06-08 14:30:00,47.4,47.41,47.36,47.39,38600.0,43.4329,43.4421,43.3962,43.4237,38600.0
2012-06-08 14:35:00,47.39,47.51,47.38,47.5,24600.0,43.4237,43.5337,43.4146,43.5245,24600.0
2012-06-08 14:40:00,47.5,47.56,47.48,47.54,20300.0,43.5245,43.5795,43.5062,43.5612,20300.0
2012-06-08 14:45:00,47.51,47.53,47.45,47.46,13000.0,43.5337,43.552,43.4787,43.4879,13000.0
2012-06-08 14:50:00,47.45,47.59,47.43,47.59,28800.0,43.4787,43.607,43.4604,43.607,28800.0
2012-06-08 14:55:00,47.57,47.69,47.57,47.63,53800.0,43.5887,43.6986,43.5887,43.6436,53800.0
2012-06-08 15:00:00,47.63,47.71,47.58,47.67,40800.0,43.6436,43.7169,43.5978,43.6803,40800.0
2012-06-08 15:05:00,47.69,47.71,47.59,47.59,27800.0,43.6986,43.7169,43.607,43.607,27800.0
2012-06-08 15:10:00,47.59,47.77,47.59,47.77,47300.0,43.607,43.7719,43.607,43.7719,47300.0
2012-06-08 15:15:00,47.77,47.78,47.71,47.77,45700.0,43.7719,43.7811,43.7169,43.7719,45700.0
2012-06-08 15:20:00,47.76,47.77,47.7,47.73,76400.0,43.7628,43.7719,43.7078,43.7353,76400.0
2012-06-08 15:25:00,47.73,47.8,47.71,47.77,55800.0,43.7353,43.7994,43.7169,43.7719,55800.0
2012-06-08 15:30:00,47.76,47.82,47.67,47.79,70800.0,43.7628,43.8177,43.6803,43.7903,70800.0
2012-06-08 15:35:00,47.79,47.79,47.68,47.75,67500.0,43.7903,43.7903,43.6895,43.7536,67500.0
2012-06-08 15:40:00,47.75,47.91,47.75,47.9,91800.0,43.7536,43.9002,43.7536,43.891,91800.0
2012-06-08 15:45:00,47.9,48.06,47.9,48.02,116900.0,43.891,44.0377,43.891,44.001,116900.0
2012-06-08 15:50:00,48.02,48.02,47.79,47.83,147500.0,44.001,44.001,43.7903,43.8269,147500.0
2012-06-08 15:55:00,47.83,47.88,47.77,47.84,133600.0,43.8269,43.8727,43.7719,43.8361,133600.0
2012-06-11 09:30:00,48.5,48.63,48.0,48.0,79000.0,44.4408,44.5599,43.9827,43.9827,79000.0
2012-06-11 09:35:00,48.0,48.16,47.95,48.04,102300.0,43.9827,44.1293,43.9369,44.0193,102300.0
2012-06-11 09:40:00,48.04,48.14,47.71,47.71,75800.0,44.0193,44.111,43.7169,43.7169,75800.0
2012-06-11 09:45:00,47.67,47.89,47.52,47.83,81300.0,43.6803,43.8819,43.5428,43.8269,81300.0
2012-06-11 09:50:00,47.84,47.89,47.77,47.88,76400.0,43.8361,43.8819,43.7719,43.8727,76400.0
2012-06-11 09:55:00,47.88,48.07,47.8,48.01,100400.0,43.8727,44.0468,43.7994,43.9918,100400.0
2012-06-11 10:00:00,48.02,48.09,47.98,48.06,64300.0,44.001,44.0651,43.9643,44.0377,64300.0
2012-06-11 10:05:00,48.05,48.11,47.98,47.99,89000.0,44.0285,44.0835,43.9643,43.9735,89000.0
2012-06-11 10:10:00,48.0,48.09,47.97,48.05,66900.0,43.9827,44.0651,43.9552,44.0285,66900.0
2012-06-11 10:15:00,48.07,48.22,48.0,48.0,40600.0,44.0468,44.1843,43.9827,43.9827,40600.0
2012-06-11 10:20:00,48.0,48.05,47.89,47.9,59000.0,43.9827,44.0285,43.8819,43.891,59000.0
2012-06-11 10:25:00,47.91,47.97,47.84,47.93,44800.0,43.9002,43.9552,43.8361,43.9185,44800.0
2012-06-11 10:30:00,47.93,48.01,47.91,48.0,21900.0,43.9185,43.9918,43.9002,43.9827,21900.0
2012-06-11 10:35:00,48.0,48.12,47.98,48.09,29100.0,43.9827,44.0926,43.9643,44.0651,29100.0
2012-06-11 10:40:00,48.1,48.11,47.94,48.03,25300.0,44.0743,44.0835,43.9277,44.0102,25300.0
2012-06-11 10:45:00,48.02,48.05,47.92,47.94,32000.0,44.001,44.0285,43.9094,43.9277,32000.0
2012-06-11 10:50:00,47.93,47.94,47.84,47.93,41500.0,43.9185,43.9277,43.8361,43.9185,41500.0
2012-06-11 10:55:00,47.92,48.0,47.86,47.91,58600.0,43.9094,43.9827,43.8544,43.9002,58600.0
2012-06-11 11:00:00,47.9,47.96,47.82,47.93,35500.0,43.891,43.946,43.8177,43.9185,35500.0
2012-06-11 11:05:00,47.92,48.29,47.9,48.25,75200.0,43.9094,44.2484,43.891,44.2118,75200.0
2012-06-11 11:10:00,48.26,48.38,48.17,48.22,66200.0,44.2209,44.3309,44.1384,44.1843,66200.0
2012-06-11 11:15:00,48.21,48.36,48.18,48.21,25100.0,44.1751,44.3125,44.1476,44.1751,25100.0
2012-06-11 11:20:00,48.2,48.37,48.15,48.34,34900.0,44.1659,44.3217,44.1201,44.2942,34900.0
2012-06-11 11:25:00,48.34,48.36,48.21,48.24,25000.0,44.2942,44.3125,44.1751,44.2026,25000.0
2012-06-11 11:30:00,48.22,48.29,48.16,48.28,26100.0,44.1843,44.2484,44.1293,44.2392,26100.0
2012-06-11 11:35:00,48.27,48.36,48.27,48.34,32400.0,44.2301,44.3125,44.2301,44.2942,32400.0
2012-06-11 11:40:00,48.34,48.34,48.24,48.33,20000.0,44.2942,44.2942,44.2026,44.2851,20000.0
2012-06-11 11:45:00,48.31,48.55,48.26,48.55,80600.0,44.2667,44.4866,44.2209,44.4866,80600.0
2012-06-11 11:50:00,48.53,48.57,48.36,48.36,62800.0,44.4683,44.505,44.3125,44.3125,62800.0
2012-06-11 11:55:00,48.39,48.54,48.3,48.5,37400.0,44.34,44.4775,44.2576,44.4408,37400.0
2012-06-11 12:00:00,48.5,48.51,48.31,48.33,46500.0,44.4408,44.45,44.2667,44.2851,46500.0
2012-06-11 12:05:00,48.34,48.44,48.28,48.32,43400.0,44.2942,44.3858,44.2392,44.2759,43400.0
2012-06-11 12:10:00,48.32,48.42,48.23,48.3,41600.0,44.2759,44.3675,44.1934,44.2576,41600.0
2012-06-11 12:15:00,48.3,48.34,48.26,48.32,36000.0,44.2576,44.2942,44.2209,44.2759,36000.0
2012-06-11 12:20:00,48.32,48.43,48.32,48.34,32200.0,44.2759,44.3767,44.2759,44.2942,32200.0
2012-06-11 12:25:00,48.34,48.42,48.34,48.4,16000.0,44.2942,44.3675,44.2942,44.3492,16000.0
2012-06-11 12:30:00,48.4,48.43,48.38,48.4,21100.0,44.3492,44.3767,44.3309,44.3492,21100.0
2012-06-11 12:35:00,48.39,48.42,48.35,48.39,26500.0,44.34,44.3675,44.3034,44.34,26500.0
2012-06-11 12:40:00,48.38,48.41,48.33,48.4,14900.0,44.3309,44.3584,44.2851,44.3492,14900.0
2012-06-11 12:45:00,48.39,48.43,48.39,48.41,13900.0,44.34,44.3767,44.34,44.3584,13900.0
2012-06-11 12:50:00,48.39,48.41,48.27,48.27,31500.0,44.34,44.3584,44.2301,44.2301,31500.0
2012-06-11 12:55:00,48.27,48.3,48.22,48.28,41200.0,44.2301,44.2576,44.1843,44.2392,41200.0
2012-06-11 13:00:00,48.29,48.36,48.25,48.36,25000.0,44.2484,44.3125,44.2118,44.3125,25000.0
2012-06-11 13:05:00,48.36,48.43,48.35,48.43,27800.0,44.3125,44.3767,44.3034,44.3767,27800.0
2012-06-11 13:10:00,48.43,48.75,48.43,48.74,76500.0,44.3767,44.6699,44.3767,44.6607,76500.0
2012-06-11 13:15:00,48.75,48.79,48.68,48.75,39200.0,44.6699,44.7066,44.6058,44.6699,39200.0
2012-06-11 13:20:00,48.75,48.75,48.59,48.6,37000.0,44.6699,44.6699,44.5233,44.5325,37000.0
2012-06-11 13:25:00,48.6,48.61,48.51,48.53,27400.0,44.5325,44.5416,44.45,44.4683,27400.0
2012-06-11 13:30:00,48.55,48.57,48.44,48.44,38200.0,44.4866,44.505,44.3858,44.3858,38200.0
2012-06-11 13:35:00,48.45,48.59,48.4,48.55,36700.0,44.395,44.5233,44.3492,44.4866,36700.0
2012-06-11 13:40:00,48.55,48.55,48.41,48.44,42100.0,44.4866,44.4866,44.3584,44.3858,42100.0
2012-06-11 13:45:00,48.44,48.51,48.31,48.31,30000.0,44.3858,44.45,44.2667,44.2667,30000.0
2012-06-11 13:50:00,48.3,48.46,48.29,48.46,17700.0,44.2576,44.4042,44.2484,44.4042,17700.0
2012-06-11 13:55:00,48.46,48.46,48.25,48.27,21200.0,44.4042,44.4042,44.2118,44.2301,21200.0
2012-06-11 14:00:00,48.26,48.26,48.08,48.08,28600.0,44.2209,44.2209,44.056,44.056,28600.0
2012-06-11 14:05:00,48.08,48.21,48.08,48.15,19400.0,44.056,44.1751,44.056,44.1201,19400.0
2012-06-11 14:10:00,48.15,48.22,48.13,48.15,21700.0,44.1201,44.1843,44.1018,44.1201,21700.0
2012-06-11 14:15:00,48.17,48.21,48.11,48.19,39900.0,44.1384,44.1751,44.0835,44.1568,39900.0
2012-06-11 14:20:00,48.19,48.31,48.16,48.31,32500.0,44.1568,44.2667,44.1293,44.2667,32500.0
2012-06-11 14:25:00,48.3,48.36,48.28,48.36,19300.0,44.2576,44.3125,44.2392,44.3125,19300.0
2012-06-11 14:30:00,48.36,48.43,48.32,48.41,28600.0,44.3125,44.3767,44.2759,44.3584,28600.0
2012-06-11 14:35:00,48.42,48.43,48.2,48.22,47300.0,44.3675,44.3767,44.1659,44.1843,47300.0
2012-06-11 14:40:00,48.22,48.28,48.22,48.28,21300.0,44.1843,44.2392,44.1843,44.2392,21300.0
2012-06-11 14:45:00,48.29,48.29,48.17,48.18,20000.0,44.2484,44.2484,44.1384,44.1476,20000.0
2012-06-11 14:50:00,48.18,48.27,48.14,48.16,32500.0,44.1476,44.2301,44.111,44.1293,32500.0
2012-06-11 14:55:00,48.16,48.33,48.15,48.24,48300.0,44.1293,44.2851,44.1201,44.2026,48300.0
2012-06-11 15:00:00,48.24,48.28,48.09,48.1,30200.0,44.2026,44.2392,44.0651,44.0743,30200.0
2012-06-11 15:05:00,48.09,48.15,48.06,48.08,41900.0,44.0651,44.1201,44.0377,44.056,41900.0
2012-06-11 15:10:00,48.07,48.11,47.96,48.03,48400.0,44.0468,44.0835,43.946,44.0102,48400.0
2012-06-11 15:15:00,48.03,48.03,47.92,47.92,44900.0,44.0102,44.0102,43.9094,43.9094,44900.0
2012-06-11 15:20:00,47.93,47.95,47.88,47.94,38800.0,43.9185,43.9369,43.8727,43.9277,38800.0
2012-06-11 15:25:00,47.94,48.11,47.85,48.1,99900.0,43.9277,44.0835,43.8452,44.0743,99900.0
2012-06-11 15:30:00,48.11,48.22,48.1,48.13,53200.0,44.0835,44.1843,44.0743,44.1018,53200.0
2012-06-11 15:35:00,48.12,48.26,48.03,48.26,80100.0,44.0926,44.2209,44.0102,44.2209,80100.0
2012-06-11 15:40:00,48.25,48.37,48.24,48.29,77700.0,44.2118,44.3217,44.2026,44.2484,77700.0
2012-06-11 15:45:00,48.27,48.28,48.11,48.12,64900.0,44.2301,44.2392,44.0835,44.0926,64900.0
2012-06-11 15:50:00,48.12,48.16,48.05,48.08,158100.0,44.0926,44.1293,44.0285,44.056,158100.0
2012-06-11 15:55:00,48.07,48.1,47.93,48.03,164600.0,44.0468,44.0743,43.9185,44.0102,164600.0
2012-06-12 09:30:00,48.25,48.48,48.1,48.36,39700.0,44.2118,44.4225,44.0743,44.3125,39700.0
2012-06-12 09:35:00,48.26,48.58,48.25,48.41,50900.0,44.2209,44.5141,44.2118,44.3584,50900.0
2012-06-12 09:40:00,48.41,48.46,48.14,48.3,60600.0,44.3584,44.4042,44.111,44.2576,60600.0
2012-06-12 09:45:00,48.3,48.39,48.16,48.39,59500.0,44.2576,44.34,44.1293,44.34,59500.0
2012-06-12 09:50:00,48.38,48.53,48.29,48.48,65900.0,44.3309,44.4683,44.2484,44.4225,65900.0
2012-06-12 09:55:00,48.45,48.66,48.44,48.6,78100.0,44.395,44.5874,44.3858,44.5325,78100.0
2012-06-12 10:00:00,48.61,48.7,48.51,48.52,44900.0,44.5416,44.6241,44.45,44.4592,44900.0
2012-06-12 10:05:00,48.51,48.57,48.37,48.42,66300.0,44.45,44.505,44.3217,44.3675,66300.0
2012-06-12 10:10:00,48.42,48.48,48.34,48.37,62200.0,44.3675,44.4225,44.2942,44.3217,62200.0
2012-06-12 10:15:00,48.37,48.5,48.27,48.28,55100.0,44.3217,44.4408,44.2301,44.2392,55100.0
2012-06-12 10:20:00,48.27,48.41,48.15,48.41,53300.0,44.2301,44.3584,44.1201,44.3584,53300.0
2012-06-12 10:25:00,48.41,48.62,48.41,48.48,48500.0,44.3584,44.5508,44.3584,44.4225,48500.0
2012-06-12 10:30:00,48.46,48.46,48.27,48.3,37400.0,44.4042,44.4042,44.2301,44.2576,37400.0
2012-06-12 10:35:00,48.29,48.35,47.93,47.95,75300.0,44.2484,44.3034,43.9185,43.9369,75300.0
2012-06-12 10:40:00,47.95,48.22,47.91,48.15,80200.0,43.9369,44.1843,43.9002,44.1201,80200.0
2012-06-12 10:45:00,48.13,48.31,48.1,48.27,43500.0,44.1018,44.2667,44.0743,44.2301,43500.0
2012-06-12 10:50:00,48.27,48.29,48.08,48.11,30300.0,44.2301,44.2484,44.056,44.0835,30300.0
2012-06-12 10:55:00,48.12,48.22,48.11,48.18,49800.0,44.0926,44.1843,44.0835,44.1476,49800.0
2012-06-12 11:00:00,48.19,48.49,48.17,48.45,24900.0,44.1568,44.4317,44.1384,44.395,24900.0
2012-06-12 11:05:00,48.45,48.51,48.45,48.5,23200.0,44.395,44.45,44.395,44.4408,23200.0
2012-06-12 11:10:00,48.48,48.7,48.47,48.6,79700.0,44.4225,44.6241,44.4133,44.5325,79700.0
2012-06-12 11:15:00,48.62,48.65,48.48,48.53,37800.0,44.5508,44.5783,44.4225,44.4683,37800.0
2012-06-12 11:20:00,48.53,48.71,48.52,48.69,64600.0,44.4683,44.6333,44.4592,44.6149,64600.0
2012-06-12 11:25:00,48.69,48.7,48.55,48.6,47500.0,44.6149,44.6241,44.4866,44.5325,47500.0
2012-06-12 11:30:00,48.63,48.68,48.53,48.55,19100.0,44.5599,44.6058,44.4683,44.4866,19100.0
2012-06-12 11:35:00,48.55,48.63,48.52,48.63,12100.0,44.4866,44.5599,44.4592,44.5599,12100.0
2012-06-12 11:40:00,48.64,48.68,48.57,48.62,14000.0,44.5691,44.6058,44.505,44.5508,14000.0
2012-06-12 11:45:00,48.6,48.63,48.5,48.5,18500.0,44.5325,44.5599,44.4408,44.4408,18500.0
2012-06-12 11:50:00,48.5,48.52,48.38,48.38,23000.0,44.4408,44.4592,44.3309,44.3309,23000.0
2012-06-12 11:55:00,48.39,48.44,48.35,48.41,19500.0,44.34,44.3858,44.3034,44.3584,19500.0
2012-06-12 12:00:00,48.38,48.51,48.38,48.48,21400.0,44.3309,44.45,44.3309,44.4225,21400.0
2012-06-12 12:05:00,48.5,48.5,48.4,48.43,19200.0,44.4408,44.4408,44.3492,44.3767,19200.0
2012-06-12 12:10:00,48.42,48.45,48.36,48.42,12700.0,44.3675,44.395,44.3125,44.3675,12700.0
2012-06-12 12:15:00,48.4,48.42,48.31,48.39,11600.0,44.3492,44.3675,44.2667,44.34,11600.0
2012-06-12 12:20:00,48.38,48.47,48.34,48.47,26000.0,44.3309,44.4133,44.2942,44.4133,26000.0
2012-06-12 12:25:00,48.46,48.5,48.41,48.41,17000.0,44.4042,44.4408,44.3584,44.3584,17000.0
2012-06-12 12:30:00,48.41,48.44,48.37,48.41,11200.0,44.3584,44.3858,44.3217,44.3584,11200.0
2012-06-12 12:35:00,48.41,48.47,48.37,48.4,10800.0,44.3584,44.4133,44.3217,44.3492,10800.0
2012-06-12 12:40:00,48.4,48.4,48.32,48.34,28500.0,44.3492,44.3492,44.2759,44.2942,28500.0
2012-06-12 12:45:00,48.32,48.37,48.3,48.32,18700.0,44.2759,44.3217,44.2576,44.2759,18700.0
2012-06-12 12:50:00,48.31,48.34,48.27,48.27,18700.0,44.2667,44.2942,44.2301,44.2301,18700.0
2012-06-12 12:55:00,48.27,48.28,48.24,48.28,5800.0,44.2301,44.2392,44.2026,44.2392,5800.0
2012-06-12 13:00:00,48.29,48.32,48.18,48.19,26200.0,44.2484,44.2759,44.1476,44.1568,26200.0
2012-06-12 13:05:00,48.19,48.23,48.15,48.19,11500.0,44.1568,44.1934,44.1201,44.1568,11500.0
2012-06-12 13:10:00,48.18,48.39,48.17,48.3,20400.0,44.1476,44.34,44.1384,44.2576,20400.0
2012-06-12 13:15:00,48.31,48.36,48.23,48.29,10600.0,44.2667,44.3125,44.1934,44.2484,10600.0
2012-06-12 13:20:00,48.3,48.34,48.22,48.22,13800.0,44.2576,44.2942,44.1843,44.1843,13800.0
2012-06-12 13:25:00,48.25,48.26,48.18,48.2,8700.0,44.2118,44.2209,44.1476,44.1659,8700.0
2012-06-12 13:30:00,48.21,48.29,48.2,48.24,36300.0,44.1751,44.2484,44.1659,44.2026,36300.0
2012-06-12 13:35:00,48.24,48.41,48.24,48.4,24600.0,44.2026,44.3584,44.2026,44.3492,24600.0
2012-06-12 13:40:00,48.4,48.49,48.37,48.43,19300.0,44.3492,44.4317,44.3217,44.3767,19300.0
2012-06-12 13:45:00,48.43,48.49,48.37,48.49,28700.0,44.3767,44.4317,44.3217,44.4317,28700.0
2012-06-12 13:50:00,48.5,48.58,48.46,48.49,30600.0,44.4408,44.5141,44.4042,44.4317,30600.0
2012-06-12 13:55:00,48.5,48.51,48.43,48.49,14800.0,44.4408,44.45,44.3767,44.4317,14800.0
2012-06-12 14:00:00,48.47,48.53,48.43,48.53,13700.0,44.4133,44.4683,44.3767,44.4683,13700.0
2012-06-12 14:05:00,48.54,48.62,48.51,48.57,40900.0,44.4775,44.5508,44.45,44.505,40900.0
2012-06-12 14:10:00,48.56,48.61,48.52,48.6,17000.0,44.4958,44.5416,44.4592,44.5325,17000.0
2012-06-12 14:15:00,48.6,48.68,48.51,48.68,22700.0,44.5325,44.6058,44.45,44.6058,22700.0
2012-06-12 14:20:00,48.65,48.7,48.6,48.67,36400.0,44.5783,44.6241,44.5325,44.5966,36400.0
2012-06-12 14:25:00,48.66,48.74,48.65,48.71,31400.0,44.5874,44.6607,44.5783,44.6333,31400.0
2012-06-12 14:30:00,48.72,48.98,48.72,48.96,84900.0,44.6424,44.8807,44.6424,44.8623,84900.0
2012-06-12 14:35:00,48.96,49.06,48.94,49.03,66200.0,44.8623,44.954,44.844,44.9265,66200.0
2012-06-12 14:40:00,49.03,49.07,48.97,49.0,53600.0,44.9265,44.9631,44.8715,44.899,53600.0
2012-06-12 14:45:00,49.0,49.11,48.96,49.11,80000.0,44.899,44.9998,44.8623,44.9998,80000.0
2012-06-12 14:50:00,49.11,49.12,48.89,48.93,65400.0,44.9998,45.0089,44.7982,44.8348,65400.0
2012-06-12 14:55:00,48.92,49.01,48.9,48.98,28600.0,44.8257,44.9081,44.8074,44.8807,28600.0
2012-06-12 15:00:00,48.98,49.0,48.91,48.95,35600.0,44.8807,44.899,44.8165,44.8532,35600.0
2012-06-12 15:05:00,48.95,48.98,48.9,48.92,23600.0,44.8532,44.8807,44.8074,44.8257,23600.0
2012-06-12 15:10:00,48.92,48.94,48.83,48.84,37500.0,44.8257,44.844,44.7432,44.7524,37500.0
2012-06-12 15:15:00,48.83,48.92,48.79,48.84,26100.0,44.7432,44.8257,44.7066,44.7524,26100.0
2012-06-12 15:20:00,48.84,48.84,48.75,48.8,34000.0,44.7524,44.7524,44.6699,44.7157,34000.0
2012-06-12 15:25:00,48.8,48.99,48.79,48.94,36900.0,44.7157,44.8898,44.7066,44.844,36900.0
2012-06-12 15:30:00,48.93,48.95,48.72,48.72,62800.0,44.8348,44.8532,44.6424,44.6424,62800.0
2012-06-12 15:35:00,48.72,48.76,48.68,48.71,103400.0,44.6424,44.6791,44.6058,44.6333,103400.0
2012-06-12 15:40:00,48.7,48.95,48.69,48.94,185200.0,44.6241,44.8532,44.6149,44.844,185200.0
2012-06-12 15:45:00,48.94,48.95,48.75,48.76,100700.0,44.844,44.8532,44.6699,44.6791,100700.0
2012-06-12 15:50:00,48.75,48.76,48.67,48.69,155500.0,44.6699,44.6791,44.5966,44.6149,155500.0
2012-06-12 15:55:00,48.69,48.74,48.66,48.73,172700.0,44.6149,44.6607,44.5874,44.6516,172700.0
2012-06-13 09:30:00,47.7,47.71,46.54,47.19,314200.0,43.7078,43.7169,42.6449,43.2405,314200.0
2012-06-13 09:35:00,47.06,47.44,47.05,47.21,141900.0,43.1213,43.4695,43.1122,43.2588,141900.0
2012-06-13 09:40:00,47.21,47.97,47.12,47.87,183200.0,43.2588,43.9552,43.1763,43.8636,183200.0
2012-06-13 09:45:00,47.9,47.99,47.79,47.81,176500.0,43.891,43.9735,43.7903,43.8086,176500.0
2012-06-13 09:50:00,47.8,47.8,47.37,47.37,134200.0,43.7994,43.7994,43.4054,43.4054,134200.0
2012-06-13 09:55:00,47.38,47.51,47.3,47.43,52900.0,43.4146,43.5337,43.3413,43.4604,52900.0
2012-06-13 10:00:00,47.43,47.55,47.39,47.42,112500.0,43.4604,43.5703,43.4237,43.4512,112500.0
2012-06-13 10:05:00,47.41,47.55,47.21,47.55,103600.0,43.4421,43.5703,43.2588,43.5703,103600.0
2012-06-13 10:10:00,47.54,47.6,47.47,47.59,73500.0,43.5612,43.6162,43.497,43.607,73500.0
2012-06-13 10:15:00,47.58,47.58,47.35,47.41,107500.0,43.5978,43.5978,43.3871,43.4421,107500.0
2012-06-13 10:20:00,47.41,47.43,47.15,47.27,68800.0,43.4421,43.4604,43.2038,43.3138,68800.0
2012-06-13 10:25:00,47.27,47.44,47.16,47.44,69600.0,43.3138,43.4695,43.213,43.4695,69600.0
2012-06-13 10:30:00,47.45,47.45,47.27,47.36,87100.0,43.4787,43.4787,43.3138,43.3962,87100.0
2012-06-13 10:35:00,47.37,47.4,47.27,47.37,92600.0,43.4054,43.4329,43.3138,43.4054,92600.0
2012-06-13 10:40:00,47.37,47.52,47.27,47.5,89300.0,43.4054,43.5428,43.3138,43.5245,89300.0
2012-06-13 10:45:00,47.5,47.52,47.4,47.5,57000.0,43.5245,43.5428,43.4329,43.5245,57000.0
2012-06-13 10:50:00,47.5,47.72,47.5,47.71,83400.0,43.5245,43.7261,43.5245,43.7169,83400.0
2012-06-13 10:55:00,47.72,47.72,47.5,47.61,130900.0,43.7261,43.7261,43.5245,43.6253,130900.0
2012-06-13 11:00:00,47.61,47.66,47.35,47.42,107900.0,43.6253,43.6711,43.3871,43.4512,107900.0
2012-06-13 11:05:00,47.44,47.54,47.42,47.44,32600.0,43.4695,43.5612,43.4512,43.4695,32600.0
2012-06-13 11:10:00,47.45,47.52,47.29,47.29,85800.0,43.4787,43.5428,43.3321,43.3321,85800.0
2012-06-13 11:15:00,47.29,47.41,47.29,47.41,48400.0,43.3321,43.4421,43.3321,43.4421,48400.0
2012-06-13 11:20:00,47.41,47.54,47.4,47.45,52700.0,43.4421,43.5612,43.4329,43.4787,52700.0
2012-06-13 11:25:00,47.47,47.48,47.38,47.46,25800.0,43.497,43.5062,43.4146,43.4879,25800.0
2012-06-13 11:30:00,47.45,47.54,47.42,47.54,44500.0,43.4787,43.5612,43.4512,43.5612,44500.0
2012-06-13 11:35:00,47.55,47.6,47.42,47.48,30700.0,43.5703,43.6162,43.4512,43.5062,30700.0
2012-06-13 11:40:00,47.47,47.55,47.44,47.46,147000.0,43.497,43.5703,43.4695,43.4879,147000.0
2012-06-13 11:45:00,47.46,47.48,47.26,47.32,27700.0,43.4879,43.5062,43.3046,43.3596,27700.0
2012-06-13 11:50:00,47.32,47.35,47.19,47.19,48800.0,43.3596,43.3871,43.2405,43.2405,48800.0
2012-06-13 11:55:00,47.19,47.35,47.14,47.35,44300.0,43.2405,43.3871,43.1947,43.3871,44300.0
2012-06-13 12:00:00,47.35,47.35,47.23,47.25,28300.0,43.3871,43.3871,43.2771,43.2954,28300.0
2012-06-13 12:05:00,47.24,47.24,47.15,47.21,23000.0,43.2863,43.2863,43.2038,43.2588,23000.0
2012-06-13 12:10:00,47.22,47.33,47.21,47.31,41900.0,43.268,43.3688,43.2588,43.3504,41900.0
2012-06-13 12:15:00,47.31,47.5,47.3,47.48,34100.0,43.3504,43.5245,43.3413,43.5062,34100.0
2012-06-13 12:20:00,47.48,47.48,47.38,47.43,43300.0,43.5062,43.5062,43.4146,43.4604,43300.0
2012-06-13 12:25:00,47.43,47.43,47.29,47.33,27500.0,43.4604,43.4604,43.3321,43.3688,27500.0
2012-06-13 12:30:00,47.33,47.45,47.33,47.44,24300.0,43.3688,43.4787,43.3688,43.4695,24300.0
2012-06-13 12:35:00,47.45,47.71,47.44,47.71,35300.0,43.4787,43.7169,43.4695,43.7169,35300.0
2012-06-13 12:40:00,47.72,47.77,47.68,47.74,37400.0,43.7261,43.7719,43.6895,43.7444,37400.0
2012-06-13 12:45:00,47.74,47.8,47.73,47.77,27900.0,43.7444,43.7994,43.7353,43.7719,27900.0
2012-06-13 12:50:00,47.76,47.79,47.63,47.73,25800.0,43.7628,43.7903,43.6436,43.7353,25800.0
2012-06-13 12:55:00,47.73,47.75,47.67,47.7,25900.0,43.7353,43.7536,43.6803,43.7078,25900.0
2012-06-13 13:00:00,47.7,47.73,47.62,47.65,21200.0,43.7078,43.7353,43.6345,43.662,21200.0
2012-06-13 13:05:00,47.62,47.69,47.62,47.69,29600.0,43.6345,43.6986,43.6345,43.6986,29600.0
2012-06-13 13:10:00,47.69,47.69,47.65,47.69,25300.0,43.6986,43.6986,43.662,43.6986,25300.0
2012-06-13 13:15:00,47.69,47.75,47.66,47.75,24400.0,43.6986,43.7536,43.6711,43.7536,24400.0
2012-06-13 13:20:00,47.73,47.74,47.65,47.65,12200.0,43.7353,43.7444,43.662,43.662,12200.0
2012-06-13 13:25:00,47.65,47.75,47.62,47.74,21100.0,43.662,43.7536,43.6345,43.7444,21100.0
2012-06-13 13:30:00,47.75,47.83,47.7,47.8,28500.0,43.7536,43.8269,43.7078,43.7994,28500.0
2012-06-13 13:35:00,47.79,47.8,47.71,47.73,24400.0,43.7903,43.7994,43.7169,43.7353,24400.0
2012-06-13 13:40:00,47.73,47.74,47.64,47.64,28400.0,43.7353,43.7444,43.6528,43.6528,28400.0
2012-06-13 13:45:00,47.67,47.67,47.51,47.55,47400.0,43.6803,43.6803,43.5337,43.5703,47400.0
2012-06-13 13:50:00,47.55,47.62,47.46,47.49,33800.0,43.5703,43.6345,43.4879,43.5154,33800.0
2012-06-13 13:55:00,47.48,47.48,47.31,47.34,64800.0,43.5062,43.5062,43.3504,43.3779,64800.0
2012-06-13 14:00:00,47.34,47.42,47.3,47.38,25800.0,43.3779,43.4512,43.3413,43.4146,25800.0
2012-06-13 14:05:00,47.38,47.39,47.3,47.33,42000.0,43.4146,43.4237,43.3413,43.3688,42000.0
2012-06-13 14:10:00,47.32,47.37,47.26,47.31,32500.0,43.3596,43.4054,43.3046,43.3504,32500.0
2012-06-13 14:15:00,47.29,47.34,47.28,47.3,36500.0,43.3321,43.3779,43.3229,43.3413,36500.0
2012-06-13 14:20:00,47.29,47.35,47.23,47.34,51600.0,43.3321,43.3871,43.2771,43.3779,51600.0
2012-06-13 14:25:00,47.34,47.35,47.21,47.22,33500.0,43.3779,43.3871,43.2588,43.268,33500.0
2012-06-13 14:30:00,47.23,47.28,47.2,47.21,33200.0,43.2771,43.3229,43.2496,43.2588,33200.0
2012-06-13 14:35:00,47.2,47.28,47.18,47.27,58800.0,43.2496,43.3229,43.2313,43.3138,58800.0
2012-06-13 14:40:00,47.27,47.3,47.09,47.09,139900.0,43.3138,43.3413,43.1488,43.1488,139900.0
2012-06-13 14:45:00,47.1,47.17,47.0,47.17,111400.0,43.158,43.2221,43.0664,43.2221,111400.0
2012-06-13 14:50:00,47.17,47.26,47.14,47.21,67200.0,43.2221,43.3046,43.1947,43.2588,67200.0
2012-06-13 14:55:00,47.21,47.27,47.18,47.23,84500.0,43.2588,43.3138,43.2313,43.2771,84500.0
2012-06-13 15:00:00,47.22,47.28,47.21,47.23,106900.0,43.268,43.3229,43.2588,43.2771,106900.0
2012-06-13 15:05:00,47.23,47.4,47.23,47.4,88500.0,43.2771,43.4329,43.2771,43.4329,88500.0
2012-06-13 15:10:00,47.39,47.4,47.25,47.26,112600.0,43.4237,43.4329,43.2954,43.3046,112600.0
2012-06-13 15:15:00,47.26,47.3,47.16,47.19,197100.0,43.3046,43.3413,43.213,43.2405,197100.0
2012-06-13 15:20:00,47.19,47.28,47.16,47.27,135400.0,43.2405,43.3229,43.213,43.3138,135400.0
2012-06-13 15:25:00,47.24,47.25,47.19,47.21,59600.0,43.2863,43.2954,43.2405,43.2588,59600.0
2012-06-13 15:30:00,47.21,47.36,47.19,47.28,69700.0,43.2588,43.3962,43.2405,43.3229,69700.0
2012-06-13 15:35:00,47.27,47.37,47.27,47.35,57600.0,43.3138,43.4054,43.3138,43.3871,57600.0
2012-06-13 15:40:00,47.35,47.42,47.28,47.4,55700.0,43.3871,43.4512,43.3229,43.4329,55700.0
2012-06-13 15:45:00,47.4,47.46,47.29,47.32,105900.0,43.4329,43.4879,43.3321,43.3596,105900.0
2012-06-13 15:50:00,47.32,47.49,47.3,47.39,114200.0,43.3596,43.5154,43.3413,43.4237,114200.0
2012-06-13 15:55:00,47.41,47.54,47.37,47.44,207100.0,43.4421,43.5612,43.4054,43.4695,207100.0
2012-06-14 09:30:00,47.44,47.44,47.2,47.21,47700.0,43.4695,43.4695,43.2496,43.2588,47700.0
2012-06-14 09:35:00,47.2,47.24,47.01,47.05,52800.0,43.2496,43.2863,43.0755,43.1122,52800.0
2012-06-14 09:40:00,47.02,47.15,46.87,47.06,37400.0,43.0847,43.2038,42.9472,43.1213,37400.0
2012-06-14 09:45:00,47.06,47.13,46.91,46.97,86600.0,43.1213,43.1855,42.9839,43.0389,86600.0
2012-06-14 09:50:00,46.97,47.03,46.9,46.97,44800.0,43.0389,43.0939,42.9747,43.0389,44800.0
2012-06-14 09:55:00,46.98,47.15,46.97,47.08,71200.0,43.048,43.2038,43.0389,43.1397,71200.0
2012-06-14 10:00:00,47.07,47.16,46.96,47.0,61800.0,43.1305,43.213,43.0297,43.0664,61800.0
2012-06-14 10:05:00,47.0,47.05,46.97,47.03,55500.0,43.0664,43.1122,43.0389,43.0939,55500.0
2012-06-14 10:10:00,47.04,47.06,46.97,46.97,78300.0,43.103,43.1213,43.0389,43.0389,78300.0
2012-06-14 10:15:00,46.97,47.09,46.97,47.07,20800.0,43.0389,43.1488,43.0389,43.1305,20800.0
2012-06-14 10:20:00,47.06,47.21,47.05,47.21,20100.0,43.1213,43.2588,43.1122,43.2588,20100.0
2012-06-14 10:25:00,47.21,47.24,47.15,47.19,21900.0,43.2588,43.2863,43.2038,43.2405,21900.0
2012-06-14 10:30:00,47.21,47.25,47.14,47.19,24000.0,43.2588,43.2954,43.1947,43.2405,24000.0
2012-06-14 10:35:00,47.21,47.21,47.14,47.14,21500.0,43.2588,43.2588,43.1947,43.1947,21500.0
2012-06-14 10:40:00,47.13,47.21,47.13,47.17,10800.0,43.1855,43.2588,43.1855,43.2221,10800.0
2012-06-14 10:45:00,47.16,47.29,47.14,47.25,193100.0,43.213,43.3321,43.1947,43.2954,193100.0
2012-06-14 10:50:00,47.26,47.56,47.2,47.55,75900.0,43.3046,43.5795,43.2496,43.5703,75900.0
2012-06-14 10:55:00,47.56,47.64,47.56,47.61,25700.0,43.5795,43.6528,43.5795,43.6253,25700.0
2012-06-14 11:00:00,47.62,47.65,47.39,47.4,32300.0,43.6345,43.662,43.4237,43.4329,32300.0
2012-06-14 11:05:00,47.39,47.45,47.36,47.45,11100.0,43.4237,43.4787,43.3962,43.4787,11100.0
2012-06-14 11:10:00,47.45,47.52,47.38,47.38,43200.0,43.4787,43.5428,43.4146,43.4146,43200.0
2012-06-14 11:15:00,47.38,47.54,47.38,47.54,30300.0,43.4146,43.5612,43.4146,43.5612,30300.0
2012-06-14 11:20:00,47.55,47.62,47.54,47.6,23200.0,43.5703,43.6345,43.5612,43.6162,23200.0
2012-06-14 11:25:00,47.62,47.62,47.55,47.55,18700.0,43.6345,43.6345,43.5703,43.5703,18700.0
2012-06-14 11:30:00,47.55,47.56,47.52,47.54,19700.0,43.5703,43.5795,43.5428,43.5612,19700.0
2012-06-14 11:35:00,47.53,47.55,47.5,47.55,14200.0,43.552,43.5703,43.5245,43.5703,14200.0
2012-06-14 11:40:00,47.55,47.57,47.52,47.55,13800.0,43.5703,43.5887,43.5428,43.5703,13800.0
2012-06-14 11:45:00,47.54,47.57,47.54,47.55,19500.0,43.5612,43.5887,43.5612,43.5703,19500.0
2012-06-14 11:50:00,47.55,47.58,47.54,47.54,16500.0,43.5703,43.5978,43.5612,43.5612,16500.0
2012-06-14 11:55:00,47.54,47.55,47.51,47.53,13800.0,43.5612,43.5703,43.5337,43.552,13800.0
2012-06-14 12:00:00,47.52,47.56,47.51,47.54,13900.0,43.5428,43.5795,43.5337,43.5612,13900.0
2012-06-14 12:05:00,47.53,47.57,47.53,47.55,14500.0,43.552,43.5887,43.552,43.5703,14500.0
2012-06-14 12:10:00,47.55,47.58,47.47,47.49,51500.0,43.5703,43.5978,43.497,43.5154,51500.0
2012-06-14 12:15:00,47.48,47.55,47.48,47.55,12600.0,43.5062,43.5703,43.5062,43.5703,12600.0
2012-06-14 12:20:00,47.55,47.57,47.52,47.55,22600.0,43.5703,43.5887,43.5428,43.5703,22600.0
2012-06-14 12:25:00,47.55,47.58,47.52,47.52,25000.0,43.5703,43.5978,43.5428,43.5428,25000.0
2012-06-14 12:30:00,47.53,47.55,47.49,47.5,16500.0,43.552,43.5703,43.5154,43.5245,16500.0
2012-06-14 12:35:00,47.5,47.53,47.5,47.51,42400.0,43.5245,43.552,43.5245,43.5337,42400.0
2012-06-14 12:40:00,47.51,47.52,47.46,47.46,144400.0,43.5337,43.5428,43.4879,43.4879,144400.0
2012-06-14 12:45:00,47.46,47.49,47.43,47.48,44900.0,43.4879,43.5154,43.4604,43.5062,44900.0
2012-06-14 12:50:00,47.48,47.49,47.42,47.47,26400.0,43.5062,43.5154,43.4512,43.497,26400.0
2012-06-14 12:55:00,47.48,47.5,47.45,47.47,19800.0,43.5062,43.5245,43.4787,43.497,19800.0
2012-06-14 13:00:00,47.47,47.47,47.32,47.32,60200.0,43.497,43.497,43.3596,43.3596,60200.0
2012-06-14 13:05:00,47.33,47.34,47.31,47.33,29000.0,43.3688,43.3779,43.3504,43.3688,29000.0
2012-06-14 13:10:00,47.33,47.42,47.31,47.31,18100.0,43.3688,43.4512,43.3504,43.3504,18100.0
2012-06-14 13:15:00,47.3,47.3,47.23,47.25,13500.0,43.3413,43.3413,43.2771,43.2954,13500.0
2012-06-14 13:20:00,47.25,47.3,47.2,47.26,30400.0,43.2954,43.3413,43.2496,43.3046,30400.0
2012-06-14 13:25:00,47.24,47.25,47.19,47.19,16100.0,43.2863,43.2954,43.2405,43.2405,16100.0
2012-06-14 13:30:00,47.2,47.29,47.16,47.26,24900.0,43.2496,43.3321,43.213,43.3046,24900.0
2012-06-14 13:35:00,47.27,47.35,47.25,47.3,33200.0,43.3138,43.3871,43.2954,43.3413,33200.0
2012-06-14 13:40:00,47.3,47.32,47.21,47.21,18400.0,43.3413,43.3596,43.2588,43.2588,18400.0
2012-06-14 13:45:00,47.21,47.21,47.13,47.14,21100.0,43.2588,43.2588,43.1855,43.1947,21100.0
2012-06-14 13:50:00,47.13,47.2,47.13,47.17,11500.0,43.1855,43.2496,43.1855,43.2221,11500.0
2012-06-14 13:55:00,47.17,47.25,47.17,47.24,18000.0,43.2221,43.2954,43.2221,43.2863,18000.0
2012-06-14 14:00:00,47.22,47.3,47.21,47.3,9900.0,43.268,43.3413,43.2588,43.3413,9900.0
2012-06-14 14:05:00,47.29,47.35,47.26,47.32,15200.0,43.3321,43.3871,43.3046,43.3596,15200.0
2012-06-14 14:10:00,47.32,47.32,47.26,47.29,21500.0,43.3596,43.3596,43.3046,43.3321,21500.0
2012-06-14 14:15:00,47.3,47.34,47.26,47.26,40400.0,43.3413,43.3779,43.3046,43.3046,40400.0
2012-06-14 14:20:00,47.26,47.3,47.2,47.2,26100.0,43.3046,43.3413,43.2496,43.2496,26100.0
2012-06-14 14:25:00,47.19,47.21,47.13,47.16,13500.0,43.2405,43.2588,43.1855,43.213,13500.0
2012-06-14 14:30:00,47.14,47.19,47.11,47.13,44900.0,43.1947,43.2405,43.1672,43.1855,44900.0
2012-06-14 14:35:00,47.13,47.24,47.13,47.24,68000.0,43.1855,43.2863,43.1855,43.2863,68000.0
2012-06-14 14:40:00,47.24,47.3,47.19,47.3,41900.0,43.2863,43.3413,43.2405,43.3413,41900.0
2012-06-14 14:45:00,47.3,47.3,47.18,47.21,12200.0,43.3413,43.3413,43.2313,43.2588,12200.0
2012-06-14 14:50:00,47.21,47.24,47.13,47.13,12300.0,43.2588,43.2863,43.1855,43.1855,12300.0
2012-06-14 14:55:00,47.14,47.16,47.02,47.02,39600.0,43.1947,43.213,43.0847,43.0847,39600.0
2012-06-14 15:00:00,47.02,47.25,47.0,47.25,38000.0,43.0847,43.2954,43.0664,43.2954,38000.0
2012-06-14 15:05:00,47.26,47.65,47.26,47.43,203900.0,43.3046,43.662,43.3046,43.4604,203900.0
2012-06-14 15:10:00,47.4,47.72,47.4,47.7,95400.0,43.4329,43.7261,43.4329,43.7078,95400.0
2012-06-14 15:15:00,47.69,47.74,47.48,47.48,85200.0,43.6986,43.7444,43.5062,43.5062,85200.0
2012-06-14 15:20:00,47.48,47.56,47.26,47.28,66000.0,43.5062,43.5795,43.3046,43.3229,66000.0
2012-06-14 15:25:00,47.28,47.44,47.25,47.33,45500.0,43.3229,43.4695,43.2954,43.3688,45500.0
2012-06-14 15:30:00,47.32,47.54,47.28,47.5,37200.0,43.3596,43.5612,43.3229,43.5245,37200.0
2012-06-14 15:35:00,47.5,47.63,47.5,47.59,23600.0,43.5245,43.6436,43.5245,43.607,23600.0
2012-06-14 15:40:00,47.59,47.67,47.56,47.56,35000.0,43.607,43.6803,43.5795,43.5795,35000.0
2012-06-14 15:45:00,47.56,47.75,47.55,47.67,96200.0,43.5795,43.7536,43.5703,43.6803,96200.0
2012-06-14 15:50:00,47.67,47.71,47.59,47.63,64900.0,43.6803,43.7169,43.607,43.6436,64900.0
2012-06-14 15:55:00,47.63,47.63,47.52,47.53,86900.0,43.6436,43.6436,43.5428,43.552,86900.0
2012-06-15 09:30:00,47.56,47.82,47.31,47.45,204200.0,43.5795,43.8177,43.3504,43.4787,204200.0
2012-06-15 09:35:00,47.45,47.66,47.45,47.62,28300.0,43.4787,43.6711,43.4787,43.6345,28300.0
2012-06-15 09:40:00,47.64,47.78,47.52,47.71,93500.0,43.6528,43.7811,43.5428,43.7169,93500.0
2012-06-15 09:45:00,47.71,47.75,47.66,47.67,68100.0,43.7169,43.7536,43.6711,43.6803,68100.0
2012-06-15 09:50:00,47.7,47.85,47.67,47.77,75100.0,43.7078,43.8452,43.6803,43.7719,75100.0
2012-06-15 09:55:00,47.77,48.01,47.77,47.97,104100.0,43.7719,43.9918,43.7719,43.9552,104100.0
2012-06-15 10:00:00,47.99,48.01,47.93,47.96,35800.0,43.9735,43.9918,43.9185,43.946,35800.0
2012-06-15 10:05:00,47.96,48.23,47.96,48.18,165500.0,43.946,44.1934,43.946,44.1476,165500.0
2012-06-15 10:10:00,48.17,48.22,48.08,48.12,51000.0,44.1384,44.1843,44.056,44.0926,51000.0
2012-06-15 10:15:00,48.11,48.15,47.99,48.03,46800.0,44.0835,44.1201,43.9735,44.0102,46800.0
2012-06-15 10:20:00,48.04,48.09,47.99,48.01,21800.0,44.0193,44.0651,43.9735,43.9918,21800.0
2012-06-15 10:25:00,48.02,48.2,48.01,48.19,33000.0,44.001,44.1659,43.9918,44.1568,33000.0
2012-06-15 10:30:00,48.19,48.3,48.14,48.3,54800.0,44.1568,44.2576,44.111,44.2576,54800.0
2012-06-15 10:35:00,48.3,48.49,48.28,48.47,131900.0,44.2576,44.4317,44.2392,44.4133,131900.0
2012-06-15 10:40:00,48.48,48.5,48.42,48.46,61200.0,44.4225,44.4408,44.3675,44.4042,61200.0
2012-06-15 10:45:00,48.49,48.6,48.47,48.56,40500.0,44.4317,44.5325,44.4133,44.4958,40500.0
2012-06-15 10:50:00,48.58,48.6,48.39,48.46,32600.0,44.5141,44.5325,44.34,44.4042,32600.0
2012-06-15 10:55:00,48.46,48.52,48.41,48.5,37000.0,44.4042,44.4592,44.3584,44.4408,37000.0
2012-06-15 11:00:00,48.51,48.68,48.51,48.61,36600.0,44.45,44.6058,44.45,44.5416,36600.0
2012-06-15 11:05:00,48.59,48.6,48.47,48.57,131000.0,44.5233,44.5325,44.4133,44.505,131000.0
2012-06-15 11:10:00,48.58,48.7,48.58,48.67,25400.0,44.5141,44.6241,44.5141,44.5966,25400.0
2012-06-15 11:15:00,48.67,48.73,48.66,48.72,53600.0,44.5966,44.6516,44.5874,44.6424,53600.0
2012-06-15 11:20:00,48.72,48.77,48.7,48.75,64700.0,44.6424,44.6882,44.6241,44.6699,64700.0
2012-06-15 11:25:00,48.75,48.85,48.75,48.78,46400.0,44.6699,44.7615,44.6699,44.6974,46400.0
2012-06-15 11:30:00,48.79,48.99,48.79,48.98,44200.0,44.7066,44.8898,44.7066,44.8807,44200.0
2012-06-15 11:35:00,48.98,49.06,48.94,48.96,45200.0,44.8807,44.954,44.844,44.8623,45200.0
2012-06-15 11:40:00,48.96,49.06,48.96,49.05,26700.0,44.8623,44.954,44.8623,44.9448,26700.0
2012-06-15 11:45:00,49.05,49.12,49.03,49.09,36100.0,44.9448,45.0089,44.9265,44.9814,36100.0
2012-06-15 11:50:00,49.08,49.12,49.06,49.08,265600.0,44.9723,45.0089,44.954,44.9723,265600.0
2012-06-15 11:55:00,49.07,49.08,48.87,48.88,39000.0,44.9631,44.9723,44.7799,44.789,39000.0
2012-06-15 12:00:00,48.88,48.98,48.87,48.94,23700.0,44.789,44.8807,44.7799,44.844,23700.0
2012-06-15 12:05:00,48.95,49.08,48.95,49.06,20200.0,44.8532,44.9723,44.8532,44.954,20200.0
2012-06-15 12:10:00,49.06,49.1,49.04,49.09,70800.0,44.954,44.9906,44.9356,44.9814,70800.0
2012-06-15 12:15:00,49.09,49.11,49.05,49.08,44200.0,44.9814,44.9998,44.9448,44.9723,44200.0
2012-06-15 12:20:00,49.08,49.13,49.08,49.13,31600.0,44.9723,45.0181,44.9723,45.0181,31600.0
2012-06-15 12:25:00,49.12,49.28,49.12,49.28,23200.0,45.0089,45.1555,45.0089,45.1555,23200.0
2012-06-15 12:30:00,49.28,49.41,49.21,49.22,46300.0,45.1555,45.2747,45.0914,45.1006,46300.0
2012-06-15 12:35:00,49.21,49.21,49.15,49.19,14000.0,45.0914,45.0914,45.0364,45.0731,14000.0
2012-06-15 12:40:00,49.2,49.27,49.18,49.27,17300.0,45.0822,45.1464,45.0639,45.1464,17300.0
2012-06-15 12:45:00,49.27,49.41,49.26,49.4,15900.0,45.1464,45.2747,45.1372,45.2655,15900.0
2012-06-15 12:50:00,49.42,49.54,49.4,49.5,71600.0,45.2838,45.3938,45.2655,45.3571,71600.0
2012-06-15 12:55:00,49.51,49.53,49.43,49.51,56900.0,45.3663,45.3846,45.293,45.3663,56900.0
2012-06-15 13:00:00,49.51,49.71,49.51,49.7,62000.0,45.3663,45.5496,45.3663,45.5404,62000.0
2012-06-15 13:05:00,49.68,49.71,49.63,49.66,129300.0,45.5221,45.5496,45.4763,45.5037,129300.0
2012-06-15 13:10:00,49.67,49.73,49.56,49.63,61000.0,45.5129,45.5679,45.4121,45.4763,61000.0
2012-06-15 13:15:00,49.65,49.72,49.5,49.5,55900.0,45.4946,45.5587,45.3571,45.3571,55900.0
2012-06-15 13:20:00,49.49,49.52,49.4,49.49,19700.0,45.348,45.3755,45.2655,45.348,19700.0
2012-06-15 13:25:00,49.49,49.5,49.4,49.4,34300.0,45.348,45.3571,45.2655,45.2655,34300.0
2012-06-15 13:30:00,49.4,49.52,49.27,49.52,94500.0,45.2655,45.3755,45.1464,45.3755,94500.0
2012-06-15 13:35:00,49.51,49.52,49.45,49.49,9500.0,45.3663,45.3755,45.3113,45.348,9500.0
2012-06-15 13:40:00,49.48,49.54,49.47,49.49,19600.0,45.3388,45.3938,45.3296,45.348,19600.0
2012-06-15 13:45:00,49.51,49.55,49.46,49.49,15100.0,45.3663,45.4029,45.3205,45.348,15100.0
2012-06-15 13:50:00,49.49,49.52,49.43,49.49,22500.0,45.348,45.3755,45.293,45.348,22500.0
2012-06-15 13:55:00,49.49,49.65,49.48,49.59,29000.0,45.348,45.4946,45.3388,45.4396,29000.0
2012-06-15 14:00:00,49.59,49.65,49.53,49.63,18900.0,45.4396,45.4946,45.3846,45.4763,18900.0
2012-06-15 14:05:00,49.64,49.7,49.64,49.7,30600.0,45.4854,45.5404,45.4854,45.5404,30600.0
2012-06-15 14:10:00,49.69,49.7,49.62,49.63,28400.0,45.5312,45.5404,45.4671,45.4763,28400.0
2012-06-15 14:15:00,49.63,49.63,49.56,49.6,25700.0,45.4763,45.4763,45.4121,45.4488,25700.0
2012-06-15 14:20:00,49.57,49.57,49.52,49.56,32600.0,45.4213,45.4213,45.3755,45.4121,32600.0
2012-06-15 14:25:00,49.57,49.61,49.56,49.59,39900.0,45.4213,45.4579,45.4121,45.4396,39900.0
2012-06-15 14:30:00,49.57,49.59,49.53,49.54,17300.0,45.4213,45.4396,45.3846,45.3938,17300.0
2012-06-15 14:35:00,49.54,49.69,49.54,49.69,19900.0,45.3938,45.5312,45.3938,45.5312,19900.0
2012-06-15 14:40:00,49.69,49.82,49.67,49.8,38300.0,45.5312,45.6504,45.5129,45.632,38300.0
2012-06-15 14:45:00,49.79,49.82,49.67,49.69,51000.0,45.6229,45.6504,45.5129,45.5312,51000.0
2012-06-15 14:50:00,49.67,49.68,49.54,49.55,56700.0,45.5129,45.5221,45.3938,45.4029,56700.0
2012-06-15 14:55:00,49.55,49.61,49.51,49.52,40000.0,45.4029,45.4579,45.3663,45.3755,40000.0
2012-06-15 15:00:00,49.51,49.55,49.48,49.54,68800.0,45.3663,45.4029,45.3388,45.3938,68800.0
2012-06-15 15:05:00,49.54,49.65,49.54,49.65,62000.0,45.3938,45.4946,45.3938,45.4946,62000.0
2012-06-15 15:10:00,49.65,49.65,49.57,49.62,50000.0,45.4946,45.4946,45.4213,45.4671,50000.0
2012-06-15 15:15:00,49.62,49.68,49.61,49.67,37400.0,45.4671,45.5221,45.4579,45.5129,37400.0
2012-06-15 15:20:00,49.67,49.73,49.65,49.72,45100.0,45.5129,45.5679,45.4946,45.5587,45100.0
2012-06-15 15:25:00,49.72,49.83,49.71,49.77,39700.0,45.5587,45.6595,45.5496,45.6045,39700.0
2012-06-15 15:30:00,49.77,49.8,49.73,49.78,36100.0,45.6045,45.632,45.5679,45.6137,36100.0
2012-06-15 15:35:00,49.8,49.91,49.78,49.9,104900.0,45.632,45.7328,45.6137,45.7237,104900.0
2012-06-15 15:40:00,49.89,49.94,49.85,49.89,53300.0,45.7145,45.7603,45.6778,45.7145,53300.0
2012-06-15 15:45:00,49.88,49.99,49.88,49.95,119900.0,45.7053,45.8061,45.7053,45.7695,119900.0
2012-06-15 15:50:00,49.97,50.23,49.96,50.05,264000.0,45.7878,46.026,45.7786,45.8611,264000.0
2012-06-15 15:55:00,50.05,50.17,49.99,50.04,364900.0,45.8611,45.9711,45.8061,45.8519,364900.0
2012-06-18 09:30:00,49.95,49.95,49.44,49.65,101500.0,45.7695,45.7695,45.3022,45.4946,101500.0
2012-06-18 09:35:00,49.61,49.85,49.52,49.85,103600.0,45.4579,45.6778,45.3755,45.6778,103600.0
2012-06-18 09:40:00,49.85,50.11,49.81,49.98,83900.0,45.6778,45.9161,45.6412,45.797,83900.0
2012-06-18 09:45:00,49.99,50.12,49.63,49.63,116300.0,45.8061,45.9252,45.4763,45.4763,116300.0
2012-06-18 09:50:00,49.62,49.72,49.48,49.52,124100.0,45.4671,45.5587,45.3388,45.3755,124100.0
2012-06-18 09:55:00,49.52,49.8,49.49,49.7,54800.0,45.3755,45.632,45.348,45.5404,54800.0
2012-06-18 10:00:00,49.7,49.88,49.65,49.73,51100.0,45.5404,45.7053,45.4946,45.5679,51100.0
2012-06-18 10:05:00,49.75,49.83,49.63,49.68,49000.0,45.5862,45.6595,45.4763,45.5221,49000.0
2012-06-18 10:10:00,49.68,49.78,49.61,49.64,72000.0,45.5221,45.6137,45.4579,45.4854,72000.0
2012-06-18 10:15:00,49.62,49.77,49.59,49.76,64000.0,45.4671,45.6045,45.4396,45.5954,64000.0
2012-06-18 10:20:00,49.76,49.91,49.69,49.84,93200.0,45.5954,45.7328,45.5312,45.6687,93200.0
2012-06-18 10:25:00,49.81,49.98,49.77,49.97,53800.0,45.6412,45.797,45.6045,45.7878,53800.0
2012-06-18 10:30:00,49.96,50.0,49.9,49.91,61200.0,45.7786,45.8153,45.7237,45.7328,61200.0
2012-06-18 10:35:00,49.91,50.15,49.91,50.14,60000.0,45.7328,45.9527,45.7328,45.9436,60000.0
2012-06-18 10:40:00,50.14,50.43,50.14,50.38,146400.0,45.9436,46.2093,45.9436,46.1635,146400.0
2012-06-18 10:45:00,50.39,50.65,50.37,50.64,96200.0,46.1726,46.4109,46.1543,46.4017,96200.0
2012-06-18 10:50:00,50.62,50.66,50.35,50.37,61600.0,46.3834,46.42,46.136,46.1543,61600.0
2012-06-18 10:55:00,50.37,50.43,50.32,50.4,115800.0,46.1543,46.2093,46.1085,46.1818,115800.0
2012-06-18 11:00:00,50.39,50.45,50.19,50.24,374500.0,46.1726,46.2276,45.9894,46.0352,374500.0
2012-06-18 11:05:00,50.25,50.28,50.1,50.1,85500.0,46.0444,46.0719,45.9069,45.9069,85500.0
2012-06-18 11:10:00,50.14,50.14,49.98,50.0,58800.0,45.9436,45.9436,45.797,45.8153,58800.0
2012-06-18 11:15:00,50.02,50.05,49.85,49.97,42200.0,45.8336,45.8611,45.6778,45.7878,42200.0
2012-06-18 11:20:00,49.97,50.06,49.93,50.04,24700.0,45.7878,45.8703,45.7511,45.8519,24700.0
2012-06-18 11:25:00,50.04,50.08,49.97,50.04,61100.0,45.8519,45.8886,45.7878,45.8519,61100.0
2012-06-18 11:30:00,50.05,50.06,49.98,50.01,37100.0,45.8611,45.8703,45.797,45.8244,37100.0
2012-06-18 11:35:00,50.0,50.01,49.84,49.89,40300.0,45.8153,45.8244,45.6687,45.7145,40300.0
2012-06-18 11:40:00,49.85,49.9,49.83,49.89,14900.0,45.6778,45.7237,45.6595,45.7145,14900.0
2012-06-18 11:45:00,49.88,49.94,49.76,49.87,41400.0,45.7053,45.7603,45.5954,45.6962,41400.0
2012-06-18 11:50:00,49.88,49.97,49.8,49.94,41200.0,45.7053,45.7878,45.632,45.7603,41200.0
2012-06-18 11:55:00,49.93,49.98,49.75,49.86,72500.0,45.7511,45.797,45.5862,45.687,72500.0
2012-06-18 12:00:00,49.85,49.86,49.65,49.66,36700.0,45.6778,45.687,45.4946,45.5037,36700.0
2012-06-18 12:05:00,49.66,49.67,49.51,49.54,27300.0,45.5037,45.5129,45.3663,45.3938,27300.0
2012-06-18 12:10:00,49.53,49.64,49.5,49.57,21600.0,45.3846,45.4854,45.3571,45.4213,21600.0
2012-06-18 12:15:00,49.57,49.87,49.57,49.79,41300.0,45.4213,45.6962,45.4213,45.6229,41300.0
2012-06-18 12:20:00,49.78,49.81,49.62,49.63,19000.0,45.6137,45.6412,45.4671,45.4763,19000.0
2012-06-18 12:25:00,49.62,49.82,49.6,49.71,23400.0,45.4671,45.6504,45.4488,45.5496,23400.0
2012-06-18 12:30:00,49.73,49.79,49.67,49.68,26700.0,45.5679,45.6229,45.5129,45.5221,26700.0
2012-06-18 12:35:00,49.68,49.75,49.63,49.75,39600.0,45.5221,45.5862,45.4763,45.5862,39600.0
2012-06-18 12:40:00,49.75,49.96,49.75,49.96,27000.0,45.5862,45.7786,45.5862,45.7786,27000.0
2012-06-18 12:45:00,49.97,50.16,49.96,50.15,70000.0,45.7878,45.9619,45.7786,45.9527,70000.0
2012-06-18 12:50:00,50.16,50.22,49.99,50.0,24200.0,45.9619,46.0169,45.8061,45.8153,24200.0
2012-06-18 12:55:00,50.01,50.03,49.91,49.94,21600.0,45.8244,45.8428,45.7328,45.7603,21600.0
2012-06-18 13:00:00,49.95,50.0,49.92,49.94,36200.0,45.7695,45.8153,45.742,45.7603,36200.0
2012-06-18 13:05:00,49.93,50.02,49.9,50.01,17700.0,45.7511,45.8336,45.7237,45.8244,17700.0
2012-06-18 13:10:00,50.01,50.06,49.98,50.0,23000.0,45.8244,45.8703,45.797,45.8153,23000.0
2012-06-18 13:15:00,50.0,50.03,49.93,49.99,122300.0,45.8153,45.8428,45.7511,45.8061,122300.0
2012-06-18 13:20:00,50.0,50.12,50.0,50.1,16900.0,45.8153,45.9252,45.8153,45.9069,16900.0
2012-06-18 13:25:00,50.1,50.13,50.05,50.06,24400.0,45.9069,45.9344,45.8611,45.8703,24400.0
2012-06-18 13:30:00,50.06,50.07,50.0,50.04,8900.0,45.8703,45.8794,45.8153,45.8519,8900.0
2012-06-18 13:35:00,50.04,50.11,50.03,50.05,26300.0,45.8519,45.9161,45.8428,45.8611,26300.0
2012-06-18 13:40:00,50.05,50.14,50.0,50.01,30000.0,45.8611,45.9436,45.8153,45.8244,30000.0
2012-06-18 13:45:00,50.02,50.06,49.98,49.99,35500.0,45.8336,45.8703,45.797,45.8061,35500.0
2012-06-18 13:50:00,50.0,50.07,49.98,50.0,22600.0,45.8153,45.8794,45.797,45.8153,22600.0
2012-06-18 13:55:00,50.0,50.13,49.99,50.11,75400.0,45.8153,45.9344,45.8061,45.9161,75400.0
2012-06-18 14:00:00,50.11,50.14,50.03,50.03,31400.0,45.9161,45.9436,45.8428,45.8428,31400.0
2012-06-18 14:05:00,50.03,50.09,50.01,50.04,27800.0,45.8428,45.8978,45.8244,45.8519,27800.0
2012-06-18 14:10:00,50.03,50.06,49.99,50.04,38800.0,45.8428,45.8703,45.8061,45.8519,38800.0
2012-06-18 14:15:00,50.03,50.13,50.02,50.02,12800.0,45.8428,45.9344,45.8336,45.8336,12800.0
2012-06-18 14:20:00,50.05,50.06,49.98,50.03,46900.0,45.8611,45.8703,45.797,45.8428,46900.0
2012-06-18 14:25:00,50.0,50.07,49.98,50.01,40200.0,45.8153,45.8794,45.797,45.8244,40200.0
2012-06-18 14:30:00,50.02,50.07,50.01,50.04,12200.0,45.8336,45.8794,45.8244,45.8519,12200.0
2012-06-18 14:35:00,50.05,50.07,50.02,50.06,13500.0,45.8611,45.8794,45.8336,45.8703,13500.0
2012-06-18 14:40:00,50.06,50.06,50.0,50.04,32300.0,45.8703,45.8703,45.8153,45.8519,32300.0
2012-06-18 14:45:00,50.04,50.06,49.98,50.0,17000.0,45.8519,45.8703,45.797,45.8153,17000.0
2012-06-18 14:50:00,50.0,50.04,49.99,50.02,19300.0,45.8153,45.8519,45.8061,45.8336,19300.0
2012-06-18 14:55:00,50.02,50.1,49.99,50.09,43100.0,45.8336,45.9069,45.8061,45.8978,43100.0
2012-06-18 15:00:00,50.08,50.3,50.08,50.3,46400.0,45.8886,46.0902,45.8886,46.0902,46400.0
2012-06-18 15:05:00,50.29,50.3,50.22,50.25,45400.0,46.081,46.0902,46.0169,46.0444,45400.0
2012-06-18 15:10:00,50.24,50.25,50.01,50.06,49200.0,46.0352,46.0444,45.8244,45.8703,49200.0
2012-06-18 15:15:00,50.03,50.06,49.94,50.01,100000.0,45.8428,45.8703,45.7603,45.8244,100000.0
2012-06-18 15:20:00,50.01,50.02,49.96,50.0,62500.0,45.8244,45.8336,45.7786,45.8153,62500.0
2012-06-18 15:25:00,49.99,50.03,49.97,50.02,48400.0,45.8061,45.8428,45.7878,45.8336,48400.0
2012-06-18 15:30:00,50.02,50.09,49.97,50.0,59400.0,45.8336,45.8978,45.7878,45.8153,59400.0
2012-06-18 15:35:00,49.98,49.99,49.9,49.97,37400.0,45.797,45.8061,45.7237,45.7878,37400.0
2012-06-18 15:40:00,49.97,50.05,49.97,50.01,64200.0,45.7878,45.8611,45.7878,45.8244,64200.0
2012-06-18 15:45:00,50.0,50.05,49.97,50.0,40700.0,45.8153,45.8611,45.7878,45.8153,40700.0
2012-06-18 15:50:00,49.99,50.04,49.92,49.95,111600.0,45.8061,45.8519,45.742,45.7695,111600.0
2012-06-18 15:55:00,49.94,49.99,49.93,49.97,80200.0,45.7603,45.8061,45.7511,45.7878,80200.0
2012-06-19 09:30:00,48.77,48.88,48.4,48.67,371900.0,44.6882,44.789,44.3492,44.5966,371900.0
2012-06-19 09:35:00,48.66,48.79,48.66,48.73,225700.0,44.5874,44.7066,44.5874,44.6516,225700.0
2012-06-19 09:40:00,48.71,49.22,48.68,48.87,200000.0,44.6333,45.1006,44.6058,44.7799,200000.0
2012-06-19 09:45:00,48.87,49.2,48.8,49.17,64200.0,44.7799,45.0822,44.7157,45.0548,64200.0
2012-06-19 09:50:00,49.18,49.33,48.97,49.12,111900.0,45.0639,45.2014,44.8715,45.0089,111900.0
2012-06-19 09:55:00,49.13,49.44,49.13,49.39,69800.0,45.0181,45.3022,45.0181,45.2563,69800.0
2012-06-19 10:00:00,49.36,49.63,49.36,49.63,97400.0,45.2289,45.4763,45.2289,45.4763,97400.0
2012-06-19 10:05:00,49.63,49.63,49.3,49.31,87400.0,45.4763,45.4763,45.1739,45.183,87400.0
2012-06-19 10:10:00,49.32,49.4,49.32,49.38,96900.0,45.1922,45.2655,45.1922,45.2472,96900.0
2012-06-19 10:15:00,49.38,49.39,48.98,49.02,246400.0,45.2472,45.2563,44.8807,44.9173,246400.0
2012-06-19 10:20:00,49.04,49.1,48.97,49.05,107500.0,44.9356,44.9906,44.8715,44.9448,107500.0
2012-06-19 10:25:00,49.05,49.27,49.05,49.23,51200.0,44.9448,45.1464,44.9448,45.1097,51200.0
2012-06-19 10:30:00,49.22,49.24,49.07,49.17,65200.0,45.1006,45.1189,44.9631,45.0548,65200.0
2012-06-19 10:35:00,49.18,49.23,49.18,49.19,48100.0,45.0639,45.1097,45.0639,45.0731,48100.0
2012-06-19 10:40:00,49.19,49.2,48.76,48.8,164800.0,45.0731,45.0822,44.6791,44.7157,164800.0
2012-06-19 10:45:00,48.8,48.8,48.48,48.49,133300.0,44.7157,44.7157,44.4225,44.4317,133300.0
2012-06-19 10:50:00,48.48,48.64,48.43,48.62,98100.0,44.4225,44.5691,44.3767,44.5508,98100.0
2012-06-19 10:55:00,48.62,48.72,48.5,48.72,80400.0,44.5508,44.6424,44.4408,44.6424,80400.0
2012-06-19 11:00:00,48.74,48.87,48.67,48.68,59500.0,44.6607,44.7799,44.5966,44.6058,59500.0
2012-06-19 11:05:00,48.68,48.68,48.54,48.57,38800.0,44.6058,44.6058,44.4775,44.505,38800.0
2012-06-19 11:10:00,48.57,48.73,48.56,48.67,45800.0,44.505,44.6516,44.4958,44.5966,45800.0
2012-06-19 11:15:00,48.66,48.67,48.6,48.62,20400.0,44.5874,44.5966,44.5325,44.5508,20400.0
2012-06-19 11:20:00,48.62,48.69,48.61,48.66,25100.0,44.5508,44.6149,44.5416,44.5874,25100.0
2012-06-19 11:25:00,48.66,48.8,48.65,48.69,37200.0,44.5874,44.7157,44.5783,44.6149,37200.0
2012-06-19 11:30:00,48.69,48.79,48.69,48.77,40000.0,44.6149,44.7066,44.6149,44.6882,40000.0
2012-06-19 11:35:00,48.77,48.82,48.73,48.82,33800.0,44.6882,44.734,44.6516,44.734,33800.0
2012-06-19 11:40:00,48.82,48.86,48.8,48.85,68300.0,44.734,44.7707,44.7157,44.7615,68300.0
2012-06-19 11:45:00,48.85,48.94,48.84,48.91,21600.0,44.7615,44.844,44.7524,44.8165,21600.0
2012-06-19 11:50:00,48.92,48.95,48.89,48.93,20400.0,44.8257,44.8532,44.7982,44.8348,20400.0
2012-06-19 11:55:00,48.93,48.93,48.84,48.85,47500.0,44.8348,44.8348,44.7524,44.7615,47500.0
2012-06-19 12:00:00,48.85,48.89,48.82,48.86,34600.0,44.7615,44.7982,44.734,44.7707,34600.0
2012-06-19 12:05:00,48.85,48.87,48.82,48.85,21300.0,44.7615,44.7799,44.734,44.7615,21300.0
2012-06-19 12:10:00,48.84,48.86,48.8,48.83,30300.0,44.7524,44.7707,44.7157,44.7432,30300.0
2012-06-19 12:15:00,48.82,48.85,48.77,48.8,29500.0,44.734,44.7615,44.6882,44.7157,29500.0
2012-06-19 12:20:00,48.8,48.8,48.77,48.78,17600.0,44.7157,44.7157,44.6882,44.6974,17600.0
2012-06-19 12:25:00,48.78,48.8,48.69,48.75,52900.0,44.6974,44.7157,44.6149,44.6699,52900.0
2012-06-19 12:30:00,48.76,48.76,48.64,48.65,36900.0,44.6791,44.6791,44.5691,44.5783,36900.0
2012-06-19 12:35:00,48.66,48.66,48.55,48.56,13100.0,44.5874,44.5874,44.4866,44.4958,13100.0
2012-06-19 12:40:00,48.56,48.66,48.56,48.65,18600.0,44.4958,44.5874,44.4958,44.5783,18600.0
2012-06-19 12:45:00,48.66,48.79,48.66,48.69,35900.0,44.5874,44.7066,44.5874,44.6149,35900.0
2012-06-19 12:50:00,48.68,48.77,48.68,48.76,9400.0,44.6058,44.6882,44.6058,44.6791,9400.0
2012-06-19 12:55:00,48.78,48.8,48.73,48.77,23100.0,44.6974,44.7157,44.6516,44.6882,23100.0
2012-06-19 13:00:00,48.77,48.78,48.73,48.75,63100.0,44.6882,44.6974,44.6516,44.6699,63100.0
2012-06-19 13:05:00,48.75,48.8,48.73,48.75,19800.0,44.6699,44.7157,44.6516,44.6699,19800.0
2012-06-19 13:10:00,48.75,48.79,48.73,48.77,13500.0,44.6699,44.7066,44.6516,44.6882,13500.0
2012-06-19 13:15:00,48.76,48.81,48.72,48.74,25800.0,44.6791,44.7249,44.6424,44.6607,25800.0
2012-06-19 13:20:00,48.75,48.83,48.74,48.83,13400.0,44.6699,44.7432,44.6607,44.7432,13400.0
2012-06-19 13:25:00,48.83,48.86,48.8,48.82,20200.0,44.7432,44.7707,44.7157,44.734,20200.0
2012-06-19 13:30:00,48.82,48.83,48.75,48.77,22600.0,44.734,44.7432,44.6699,44.6882,22600.0
2012-06-19 13:35:00,48.77,48.84,48.76,48.84,28400.0,44.6882,44.7524,44.6791,44.7524,28400.0
2012-06-19 13:40:00,48.84,48.97,48.84,48.95,106000.0,44.7524,44.8715,44.7524,44.8532,106000.0
2012-06-19 13:45:00,48.95,49.02,48.95,49.0,57100.0,44.8532,44.9173,44.8532,44.899,57100.0
2012-06-19 13:50:00,49.0,49.05,49.0,49.0,18900.0,44.899,44.9448,44.899,44.899,18900.0
2012-06-19 13:55:00,49.0,49.04,48.96,49.0,62300.0,44.899,44.9356,44.8623,44.899,62300.0
2012-06-19 14:00:00,49.0,49.03,48.96,48.99,34700.0,44.899,44.9265,44.8623,44.8898,34700.0
2012-06-19 14:05:00,48.98,49.0,48.98,48.99,13300.0,44.8807,44.899,44.8807,44.8898,13300.0
2012-06-19 14:10:00,49.0,49.05,48.99,49.04,23500.0,44.899,44.9448,44.8898,44.9356,23500.0
2012-06-19 14:15:00,49.05,49.08,49.03,49.04,27500.0,44.9448,44.9723,44.9265,44.9356,27500.0
2012-06-19 14:20:00,49.04,49.04,48.91,48.96,32500.0,44.9356,44.9356,44.8165,44.8623,32500.0
2012-06-19 14:25:00,48.94,48.95,48.82,48.87,44600.0,44.844,44.8532,44.734,44.7799,44600.0
2012-06-19 14:30:00,48.85,48.89,48.71,48.71,78100.0,44.7615,44.7982,44.6333,44.6333,78100.0
2012-06-19 14:35:00,48.71,48.72,48.48,48.53,65000.0,44.6333,44.6424,44.4225,44.4683,65000.0
2012-06-19 14:40:00,48.51,48.6,48.4,48.4,50700.0,44.45,44.5325,44.3492,44.3492,50700.0
2012-06-19 14:45:00,48.41,48.46,48.32,48.44,73000.0,44.3584,44.4042,44.2759,44.3858,73000.0
2012-06-19 14:50:00,48.45,48.48,48.34,48.44,53100.0,44.395,44.4225,44.2942,44.3858,53100.0
2012-06-19 14:55:00,48.43,48.58,48.43,48.58,61400.0,44.3767,44.5141,44.3767,44.5141,61400.0
2012-06-19 15:00:00,48.57,48.58,48.44,48.46,65700.0,44.505,44.5141,44.3858,44.4042,65700.0
2012-06-19 15:05:00,48.45,48.46,48.36,48.45,70200.0,44.395,44.4042,44.3125,44.395,70200.0
2012-06-19 15:10:00,48.45,48.56,48.44,48.56,68400.0,44.395,44.4958,44.3858,44.4958,68400.0
2012-06-19 15:15:00,48.54,48.78,48.54,48.78,105800.0,44.4775,44.6974,44.4775,44.6974,105800.0
2012-06-19 15:20:00,48.77,48.91,48.77,48.82,79700.0,44.6882,44.8165,44.6882,44.734,79700.0
2012-06-19 15:25:00,48.82,48.83,48.7,48.74,71600.0,44.734,44.7432,44.6241,44.6607,71600.0
2012-06-19 15:30:00,48.74,48.84,48.71,48.79,53100.0,44.6607,44.7524,44.6333,44.7066,53100.0
2012-06-19 15:35:00,48.8,48.8,48.57,48.57,147800.0,44.7157,44.7157,44.505,44.505,147800.0
2012-06-19 15:40:00,48.56,48.56,48.36,48.44,159900.0,44.4958,44.4958,44.3125,44.3858,159900.0
2012-06-19 15:45:00,48.45,48.47,48.2,48.27,136900.0,44.395,44.4133,44.1659,44.2301,136900.0
2012-06-19 15:50:00,48.27,48.5,48.27,48.5,184500.0,44.2301,44.4408,44.2301,44.4408,184500.0
2012-06-19 15:55:00,48.5,48.53,48.45,48.49,258400.0,44.4408,44.4683,44.395,44.4317,258400.0
2012-06-20 09:30:00,48.56,48.94,48.16,48.16,120400.0,44.4958,44.844,44.1293,44.1293,120400.0
2012-06-20 09:35:00,48.18,48.18,47.78,47.93,92800.0,44.1476,44.1476,43.7811,43.9185,92800.0
2012-06-20 09:40:00,47.95,48.0,47.49,47.5,278100.0,43.9369,43.9827,43.5154,43.5245,278100.0
2012-06-20 09:45:00,47.51,47.57,47.16,47.28,335900.0,43.5337,43.5887,43.213,43.3229,335900.0
2012-06-20 09:50:00,47.29,47.47,47.24,47.46,173600.0,43.3321,43.497,43.2863,43.4879,173600.0
2012-06-20 09:55:00,47.45,47.59,47.25,47.32,158100.0,43.4787,43.607,43.2954,43.3596,158100.0
2012-06-20 10:00:00,47.32,47.4,46.99,47.17,154100.0,43.3596,43.4329,43.0572,43.2221,154100.0
2012-06-20 10:05:00,47.17,47.31,47.17,47.2,98000.0,43.2221,43.3504,43.2221,43.2496,98000.0
2012-06-20 10:10:00,47.23,47.31,47.01,47.1,137100.0,43.2771,43.3504,43.0755,43.158,137100.0
2012-06-20 10:15:00,47.09,47.16,47.0,47.03,65500.0,43.1488,43.213,43.0664,43.0939,65500.0
2012-06-20 10:20:00,47.03,47.08,46.8,46.92,164600.0,43.0939,43.1397,42.8831,42.9931,164600.0
2012-06-20 10:25:00,46.93,47.08,46.9,47.0,96200.0,43.0022,43.1397,42.9747,43.0664,96200.0
2012-06-20 10:30:00,46.99,47.02,46.9,46.96,60500.0,43.0572,43.0847,42.9747,43.0297,60500.0
2012-06-20 10:35:00,46.95,46.95,46.77,46.79,64000.0,43.0206,43.0206,42.8556,42.8739,64000.0
2012-06-20 10:40:00,46.8,46.87,46.62,46.7,89600.0,42.8831,42.9472,42.7182,42.7915,89600.0
2012-06-20 10:45:00,46.67,46.91,46.67,46.91,86100.0,42.764,42.9839,42.764,42.9839,86100.0
2012-06-20 10:50:00,46.91,46.96,46.84,46.91,49100.0,42.9839,43.0297,42.9198,42.9839,49100.0
2012-06-20 10:55:00,46.92,46.98,46.88,46.94,52900.0,42.9931,43.048,42.9564,43.0114,52900.0
2012-06-20 11:00:00,46.93,47.11,46.93,47.11,148400.0,43.0022,43.1672,43.0022,43.1672,148400.0
2012-06-20 11:05:00,47.11,47.26,47.03,47.2,88100.0,43.1672,43.3046,43.0939,43.2496,88100.0
2012-06-20 11:10:00,47.2,47.38,47.19,47.32,86000.0,43.2496,43.4146,43.2405,43.3596,86000.0
2012-06-20 11:15:00,47.31,47.31,47.14,47.16,48200.0,43.3504,43.3504,43.1947,43.213,48200.0
2012-06-20 11:20:00,47.17,47.43,47.14,47.43,42000.0,43.2221,43.4604,43.1947,43.4604,42000.0
2012-06-20 11:25:00,47.43,47.47,47.39,47.43,47400.0,43.4604,43.497,43.4237,43.4604,47400.0
2012-06-20 11:30:00,47.43,47.55,47.43,47.52,36100.0,43.4604,43.5703,43.4604,43.5428,36100.0
2012-06-20 11:35:00,47.5,47.59,47.48,47.56,34500.0,43.5245,43.607,43.5062,43.5795,34500.0
2012-06-20 11:40:00,47.56,47.69,47.56,47.68,24500.0,43.5795,43.6986,43.5795,43.6895,24500.0
2012-06-20 11:45:00,47.68,47.68,47.52,47.62,34700.0,43.6895,43.6895,43.5428,43.6345,34700.0
2012-06-20 11:50:00,47.63,47.68,47.57,47.67,9600.0,43.6436,43.6895,43.5887,43.6803,9600.0
2012-06-20 11:55:00,47.67,47.68,47.46,47.51,44900.0,43.6803,43.6895,43.4879,43.5337,44900.0
2012-06-20 12:00:00,47.51,47.59,47.48,47.49,31700.0,43.5337,43.607,43.5062,43.5154,31700.0
2012-06-20 12:05:00,47.51,47.51,47.44,47.48,15200.0,43.5337,43.5337,43.4695,43.5062,15200.0
2012-06-20 12:10:00,47.48,47.49,47.42,47.45,22200.0,43.5062,43.5154,43.4512,43.4787,22200.0
2012-06-20 12:15:00,47.46,47.56,47.46,47.55,16800.0,43.4879,43.5795,43.4879,43.5703,16800.0
2012-06-20 12:20:00,47.55,47.56,47.48,47.5,13600.0,43.5703,43.5795,43.5062,43.5245,13600.0
2012-06-20 12:25:00,47.5,47.51,47.42,47.5,26600.0,43.5245,43.5337,43.4512,43.5245,26600.0
2012-06-20 12:30:00,47.51,47.6,47.14,47.41,65100.0,43.5337,43.6162,43.1947,43.4421,65100.0
2012-06-20 12:35:00,47.4,47.46,47.31,47.46,30800.0,43.4329,43.4879,43.3504,43.4879,30800.0
2012-06-20 12:40:00,47.44,47.66,47.43,47.64,58400.0,43.4695,43.6711,43.4604,43.6528,58400.0
2012-06-20 12:45:00,47.64,47.7,47.59,47.65,59100.0,43.6528,43.7078,43.607,43.662,59100.0
2012-06-20 12:50:00,47.63,47.72,47.54,47.7,39100.0,43.6436,43.7261,43.5612,43.7078,39100.0
2012-06-20 12:55:00,47.7,47.7,47.6,47.69,22300.0,43.7078,43.7078,43.6162,43.6986,22300.0
2012-06-20 13:00:00,47.68,47.88,47.68,47.87,50000.0,43.6895,43.8727,43.6895,43.8636,50000.0
2012-06-20 13:05:00,47.87,47.99,47.82,47.99,48000.0,43.8636,43.9735,43.8177,43.9735,48000.0
2012-06-20 13:10:00,47.99,47.99,47.85,47.91,46700.0,43.9735,43.9735,43.8452,43.9002,46700.0
2012-06-20 13:15:00,47.92,48.0,47.82,47.83,37000.0,43.9094,43.9827,43.8177,43.8269,37000.0
2012-06-20 13:20:00,47.82,47.93,47.8,47.8,27100.0,43.8177,43.9185,43.7994,43.7994,27100.0
2012-06-20 13:25:00,47.81,47.86,47.8,47.83,16800.0,43.8086,43.8544,43.7994,43.8269,16800.0
2012-06-20 13:30:00,47.84,47.87,47.78,47.82,34500.0,43.8361,43.8636,43.7811,43.8177,34500.0
2012-06-20 13:35:00,47.82,47.9,47.79,47.9,36500.0,43.8177,43.891,43.7903,43.891,36500.0
2012-06-20 13:40:00,47.89,47.97,47.81,47.97,30000.0,43.8819,43.9552,43.8086,43.9552,30000.0
2012-06-20 13:45:00,47.97,47.98,47.84,47.92,32400.0,43.9552,43.9643,43.8361,43.9094,32400.0
2012-06-20 13:50:00,47.9,47.92,47.82,47.83,19600.0,43.891,43.9094,43.8177,43.8269,19600.0
2012-06-20 13:55:00,47.84,47.9,47.79,47.9,22400.0,43.8361,43.891,43.7903,43.891,22400.0
2012-06-20 14:00:00,47.9,47.92,47.77,47.92,28500.0,43.891,43.9094,43.7719,43.9094,28500.0
2012-06-20 14:05:00,47.93,48.05,47.89,48.03,21700.0,43.9185,44.0285,43.8819,44.0102,21700.0
2012-06-20 14:10:00,48.04,48.18,48.04,48.09,39900.0,44.0193,44.1476,44.0193,44.0651,39900.0
2012-06-20 14:15:00,48.09,48.2,47.95,47.95,32000.0,44.0651,44.1659,43.9369,43.9369,32000.0
2012-06-20 14:20:00,47.97,48.02,47.82,47.97,38200.0,43.9552,44.001,43.8177,43.9552,38200.0
2012-06-20 14:25:00,47.97,48.01,47.9,47.98,28200.0,43.9552,43.9918,43.891,43.9643,28200.0
2012-06-20 14:30:00,47.98,48.1,47.98,48.06,23000.0,43.9643,44.0743,43.9643,44.0377,23000.0
2012-06-20 14:35:00,48.05,48.08,47.96,47.97,36400.0,44.0285,44.056,43.946,43.9552,36400.0
2012-06-20 14:40:00,47.97,47.98,47.88,47.88,30700.0,43.9552,43.9643,43.8727,43.8727,30700.0
2012-06-20 14:45:00,47.89,47.89,47.72,47.83,30000.0,43.8819,43.8819,43.7261,43.8269,30000.0
2012-06-20 14:50:00,47.86,47.97,47.85,47.97,33600.0,43.8544,43.9552,43.8452,43.9552,33600.0
2012-06-20 14:55:00,47.97,48.01,47.95,47.96,31300.0,43.9552,43.9918,43.9369,43.946,31300.0
2012-06-20 15:00:00,47.96,47.97,47.83,47.83,31500.0,43.946,43.9552,43.8269,43.8269,31500.0
2012-06-20 15:05:00,47.84,47.84,47.68,47.73,59600.0,43.8361,43.8361,43.6895,43.7353,59600.0
2012-06-20 15:10:00,47.74,47.82,47.65,47.81,54700.0,43.7444,43.8177,43.662,43.8086,54700.0
2012-06-20 15:15:00,47.8,47.82,47.67,47.69,28200.0,43.7994,43.8177,43.6803,43.6986,28200.0
2012-06-20 15:20:00,47.69,47.75,47.65,47.69,39000.0,43.6986,43.7536,43.662,43.6986,39000.0
2012-06-20 15:25:00,47.7,47.81,47.68,47.81,75400.0,43.7078,43.8086,43.6895,43.8086,75400.0
2012-06-20 15:30:00,47.81,47.85,47.71,47.75,55900.0,43.8086,43.8452,43.7169,43.7536,55900.0
2012-06-20 15:35:00,47.74,47.85,47.73,47.77,39400.0,43.7444,43.8452,43.7353,43.7719,39400.0
2012-06-20 15:40:00,47.77,47.94,47.71,47.88,80200.0,43.7719,43.9277,43.7169,43.8727,80200.0
2012-06-20 15:45:00,47.88,47.89,47.83,47.87,52700.0,43.8727,43.8819,43.8269,43.8636,52700.0
2012-06-20 15:50:00,47.85,47.88,47.8,47.86,68000.0,43.8452,43.8727,43.7994,43.8544,68000.0
2012-06-20 15:55:00,47.87,47.95,47.84,47.95,138600.0,43.8636,43.9369,43.8361,43.9369,138600.0
2012-06-21 09:30:00,48.14,48.58,48.14,48.43,66600.0,44.111,44.5141,44.111,44.3767,66600.0
2012-06-21 09:35:00,48.41,48.81,48.36,48.81,163300.0,44.3584,44.7249,44.3125,44.7249,163300.0
2012-06-21 09:40:00,48.79,48.81,48.35,48.44,61700.0,44.7066,44.7249,44.3034,44.3858,61700.0
2012-06-21 09:45:00,48.44,48.57,48.34,48.45,54200.0,44.3858,44.505,44.2942,44.395,54200.0
2012-06-21 09:50:00,48.44,48.6,48.37,48.59,68200.0,44.3858,44.5325,44.3217,44.5233,68200.0
2012-06-21 09:55:00,48.59,48.6,48.39,48.4,46100.0,44.5233,44.5325,44.34,44.3492,46100.0
2012-06-21 10:00:00,48.4,48.42,48.23,48.25,87600.0,44.3492,44.3675,44.1934,44.2118,87600.0
2012-06-21 10:05:00,48.23,48.29,48.05,48.05,69700.0,44.1934,44.2484,44.0285,44.0285,69700.0
2012-06-21 10:10:00,48.06,48.13,48.0,48.04,51600.0,44.0377,44.1018,43.9827,44.0193,51600.0
2012-06-21 10:15:00,48.06,48.34,48.05,48.31,44000.0,44.0377,44.2942,44.0285,44.2667,44000.0
2012-06-21 10:20:00,48.29,48.32,48.19,48.21,23000.0,44.2484,44.2759,44.1568,44.1751,23000.0
2012-06-21 10:25:00,48.21,48.25,48.13,48.24,28500.0,44.1751,44.2118,44.1018,44.2026,28500.0
2012-06-21 10:30:00,48.23,48.35,48.23,48.27,27500.0,44.1934,44.3034,44.1934,44.2301,27500.0
2012-06-21 10:35:00,48.26,48.28,48.21,48.24,22500.0,44.2209,44.2392,44.1751,44.2026,22500.0
2012-06-21 10:40:00,48.24,48.35,48.2,48.31,26400.0,44.2026,44.3034,44.1659,44.2667,26400.0
2012-06-21 10:45:00,48.31,48.38,48.17,48.17,43700.0,44.2667,44.3309,44.1384,44.1384,43700.0
2012-06-21 10:50:00,48.18,48.37,48.16,48.33,26600.0,44.1476,44.3217,44.1293,44.2851,26600.0
2012-06-21 10:55:00,48.33,48.36,48.24,48.25,32200.0,44.2851,44.3125,44.2026,44.2118,32200.0
2012-06-21 11:00:00,48.25,48.3,48.12,48.12,31500.0,44.2118,44.2576,44.0926,44.0926,31500.0
2012-06-21 11:05:00,48.12,48.15,47.93,47.98,45800.0,44.0926,44.1201,43.9185,43.9643,45800.0
2012-06-21 11:10:00,47.97,48.0,47.88,47.9,39300.0,43.9552,43.9827,43.8727,43.891,39300.0
2012-06-21 11:15:00,47.9,48.04,47.89,48.0,40300.0,43.891,44.0193,43.8819,43.9827,40300.0
2012-06-21 11:20:00,48.0,48.02,47.91,47.93,35700.0,43.9827,44.001,43.9002,43.9185,35700.0
2012-06-21 11:25:00,47.93,47.95,47.77,47.83,43600.0,43.9185,43.9369,43.7719,43.8269,43600.0
2012-06-21 11:30:00,47.84,47.87,47.81,47.81,21800.0,43.8361,43.8636,43.8086,43.8086,21800.0
2012-06-21 11:35:00,47.8,47.82,47.69,47.71,53800.0,43.7994,43.8177,43.6986,43.7169,53800.0
2012-06-21 11:40:00,47.71,47.82,47.68,47.78,78400.0,43.7169,43.8177,43.6895,43.7811,78400.0
2012-06-21 11:45:00,47.78,47.95,47.78,47.95,45500.0,43.7811,43.9369,43.7811,43.9369,45500.0
2012-06-21 11:50:00,47.94,48.08,47.93,48.02,34500.0,43.9277,44.056,43.9185,44.001,34500.0
2012-06-21 11:55:00,48.01,48.06,47.99,48.05,39000.0,43.9918,44.0377,43.9735,44.0285,39000.0
2012-06-21 12:00:00,48.05,48.08,47.95,47.96,46600.0,44.0285,44.056,43.9369,43.946,46600.0
2012-06-21 12:05:00,47.96,47.99,47.94,47.94,14600.0,43.946,43.9735,43.9277,43.9277,14600.0
2012-06-21 12:10:00,47.95,48.08,47.92,48.08,33000.0,43.9369,44.056,43.9094,44.056,33000.0
2012-06-21 12:15:00,48.07,48.25,48.06,48.21,55700.0,44.0468,44.2118,44.0377,44.1751,55700.0
2012-06-21 12:20:00,48.21,48.21,48.0,48.01,35800.0,44.1751,44.1751,43.9827,43.9918,35800.0
2012-06-21 12:25:00,48.01,48.01,47.89,47.91,47200.0,43.9918,43.9918,43.8819,43.9002,47200.0
2012-06-21 12:30:00,47.91,47.93,47.87,47.93,21800.0,43.9002,43.9185,43.8636,43.9185,21800.0
2012-06-21 12:35:00,47.93,48.01,47.93,47.98,18300.0,43.9185,43.9918,43.9185,43.9643,18300.0
2012-06-21 12:40:00,47.98,47.99,47.91,47.94,17300.0,43.9643,43.9735,43.9002,43.9277,17300.0
2012-06-21 12:45:00,47.93,47.98,47.88,47.9,19000.0,43.9185,43.9643,43.8727,43.891,19000.0
2012-06-21 12:50:00,47.88,47.95,47.84,47.93,18500.0,43.8727,43.9369,43.8361,43.9185,18500.0
2012-06-21 12:55:00,47.93,47.95,47.89,47.91,9900.0,43.9185,43.9369,43.8819,43.9002,9900.0
2012-06-21 13:00:00,47.91,47.91,47.83,47.85,56900.0,43.9002,43.9002,43.8269,43.8452,56900.0
2012-06-21 13:05:00,47.86,47.87,47.81,47.81,32500.0,43.8544,43.8636,43.8086,43.8086,32500.0
2012-06-21 13:10:00,47.81,47.83,47.79,47.8,39700.0,43.8086,43.8269,43.7903,43.7994,39700.0
2012-06-21 13:15:00,47.8,47.87,47.77,47.78,20900.0,43.7994,43.8636,43.7719,43.7811,20900.0
2012-06-21 13:20:00,47.77,47.88,47.77,47.78,36600.0,43.7719,43.8727,43.7719,43.7811,36600.0
2012-06-21 13:25:00,47.78,47.8,47.72,47.73,20700.0,43.7811,43.7994,43.7261,43.7353,20700.0
2012-06-21 13:30:00,47.74,47.83,47.74,47.81,16400.0,43.7444,43.8269,43.7444,43.8086,16400.0
2012-06-21 13:35:00,47.8,47.82,47.69,47.79,50800.0,43.7994,43.8177,43.6986,43.7903,50800.0
2012-06-21 13:40:00,47.77,47.79,47.65,47.65,58700.0,43.7719,43.7903,43.662,43.662,58700.0
2012-06-21 13:45:00,47.66,47.7,47.62,47.65,36300.0,43.6711,43.7078,43.6345,43.662,36300.0
2012-06-21 13:50:00,47.65,47.65,47.58,47.61,43200.0,43.662,43.662,43.5978,43.6253,43200.0
2012-06-21 13:55:00,47.64,47.73,47.64,47.7,10900.0,43.6528,43.7353,43.6528,43.7078,10900.0
2012-06-21 14:00:00,47.7,47.75,47.69,47.75,16900.0,43.7078,43.7536,43.6986,43.7536,16900.0
2012-06-21 14:05:00,47.74,47.81,47.74,47.8,27100.0,43.7444,43.8086,43.7444,43.7994,27100.0
2012-06-21 14:10:00,47.8,47.81,47.76,47.78,14700.0,43.7994,43.8086,43.7628,43.7811,14700.0
2012-06-21 14:15:00,47.79,47.8,47.75,47.78,24800.0,43.7903,43.7994,43.7536,43.7811,24800.0
2012-06-21 14:20:00,47.78,47.78,47.69,47.72,44300.0,43.7811,43.7811,43.6986,43.7261,44300.0
2012-06-21 14:25:00,47.7,47.76,47.67,47.74,31800.0,43.7078,43.7628,43.6803,43.7444,31800.0
2012-06-21 14:30:00,47.74,47.84,47.74,47.79,42200.0,43.7444,43.8361,43.7444,43.7903,42200.0
2012-06-21 14:35:00,47.8,47.88,47.8,47.88,19800.0,43.7994,43.8727,43.7994,43.8727,19800.0
2012-06-21 14:40:00,47.88,48.01,47.88,48.01,33200.0,43.8727,43.9918,43.8727,43.9918,33200.0
2012-06-21 14:45:00,48.01,48.07,47.95,47.96,32600.0,43.9918,44.0468,43.9369,43.946,32600.0
2012-06-21 14:50:00,47.99,48.06,47.96,47.98,25600.0,43.9735,44.0377,43.946,43.9643,25600.0
2012-06-21 14:55:00,47.98,47.99,47.92,47.92,23600.0,43.9643,43.9735,43.9094,43.9094,23600.0
2012-06-21 15:00:00,47.92,47.94,47.88,47.91,21400.0,43.9094,43.9277,43.8727,43.9002,21400.0
2012-06-21 15:05:00,47.89,47.95,47.86,47.9,26600.0,43.8819,43.9369,43.8544,43.891,26600.0
2012-06-21 15:10:00,47.9,47.9,47.81,47.89,19200.0,43.891,43.891,43.8086,43.8819,19200.0
2012-06-21 15:15:00,47.91,47.93,47.83,47.87,75300.0,43.9002,43.9185,43.8269,43.8636,75300.0
2012-06-21 15:20:00,47.87,47.89,47.78,47.83,109300.0,43.8636,43.8819,43.7811,43.8269,109300.0
2012-06-21 15:25:00,47.84,47.91,47.82,47.82,31900.0,43.8361,43.9002,43.8177,43.8177,31900.0
2012-06-21 15:30:00,47.83,47.83,47.66,47.68,35700.0,43.8269,43.8269,43.6711,43.6895,35700.0
2012-06-21 15:35:00,47.68,47.93,47.68,47.87,41300.0,43.6895,43.9185,43.6895,43.8636,41300.0
2012-06-21 15:40:00,47.88,47.96,47.85,47.92,77000.0,43.8727,43.946,43.8452,43.9094,77000.0
2012-06-21 15:45:00,47.89,47.9,47.73,47.74,68000.0,43.8819,43.891,43.7353,43.7444,68000.0
2012-06-21 15:50:00,47.75,47.81,47.68,47.81,183200.0,43.7536,43.8086,43.6895,43.8086,183200.0
2012-06-21 15:55:00,47.8,47.86,47.75,47.85,250400.0,43.7994,43.8544,43.7536,43.8452,250400.0
2012-06-22 09:30:00,47.68,47.97,47.63,47.92,76500.0,43.6895,43.9552,43.6436,43.9094,76500.0
2012-06-22 09:35:00,47.97,48.02,47.82,47.94,45900.0,43.9552,44.001,43.8177,43.9277,45900.0
2012-06-22 09:40:00,47.89,47.93,47.81,47.9,48200.0,43.8819,43.9185,43.8086,43.891,48200.0
2012-06-22 09:45:00,47.89,47.91,47.79,47.87,67900.0,43.8819,43.9002,43.7903,43.8636,67900.0
2012-06-22 09:50:00,47.88,47.96,47.77,47.96,55400.0,43.8727,43.946,43.7719,43.946,55400.0
2012-06-22 09:55:00,47.96,47.99,47.85,47.89,33900.0,43.946,43.9735,43.8452,43.8819,33900.0
2012-06-22 10:00:00,47.89,48.13,47.89,48.13,62200.0,43.8819,44.1018,43.8819,44.1018,62200.0
2012-06-22 10:05:00,48.1,48.21,47.99,48.02,67400.0,44.0743,44.1751,43.9735,44.001,67400.0
2012-06-22 10:10:00,48.02,48.03,47.95,48.0,18000.0,44.001,44.0102,43.9369,43.9827,18000.0
2012-06-22 10:15:00,48.01,48.03,47.97,48.0,25100.0,43.9918,44.0102,43.9552,43.9827,25100.0
2012-06-22 10:20:00,48.0,48.01,47.88,47.94,42600.0,43.9827,43.9918,43.8727,43.9277,42600.0
2012-06-22 10:25:00,47.96,47.98,47.92,47.92,56900.0,43.946,43.9643,43.9094,43.9094,56900.0
2012-06-22 10:30:00,47.92,47.97,47.83,47.96,39500.0,43.9094,43.9552,43.8269,43.946,39500.0
2012-06-22 10:35:00,47.98,48.03,47.93,47.94,22300.0,43.9643,44.0102,43.9185,43.9277,22300.0
2012-06-22 10:40:00,47.93,48.02,47.89,47.91,23800.0,43.9185,44.001,43.8819,43.9002,23800.0
2012-06-22 10:45:00,47.89,47.92,47.84,47.87,25000.0,43.8819,43.9094,43.8361,43.8636,25000.0
2012-06-22 10:50:00,47.86,48.02,47.85,48.0,41000.0,43.8544,44.001,43.8452,43.9827,41000.0
2012-06-22 10:55:00,48.01,48.05,47.99,48.03,19100.0,43.9918,44.0285,43.9735,44.0102,19100.0
2012-06-22 11:00:00,48.03,48.13,48.03,48.13,32200.0,44.0102,44.1018,44.0102,44.1018,32200.0
2012-06-22 11:05:00,48.12,48.12,48.03,48.06,22300.0,44.0926,44.0926,44.0102,44.0377,22300.0
2012-06-22 11:10:00,48.06,48.12,48.06,48.07,14200.0,44.0377,44.0926,44.0377,44.0468,14200.0
2012-06-22 11:15:00,48.1,48.19,48.09,48.16,32600.0,44.0743,44.1568,44.0651,44.1293,32600.0
2012-06-22 11:20:00,48.15,48.24,48.15,48.18,35000.0,44.1201,44.2026,44.1201,44.1476,35000.0
2012-06-22 11:25:00,48.16,48.18,48.03,48.03,25700.0,44.1293,44.1476,44.0102,44.0102,25700.0
2012-06-22 11:30:00,48.03,48.08,47.99,48.0,23500.0,44.0102,44.056,43.9735,43.9827,23500.0
2012-06-22 11:35:00,48.0,48.01,47.99,47.99,19700.0,43.9827,43.9918,43.9735,43.9735,19700.0
2012-06-22 11:40:00,48.0,48.03,47.96,47.99,8900.0,43.9827,44.0102,43.946,43.9735,8900.0
2012-06-22 11:45:00,47.99,48.0,47.88,47.88,23500.0,43.9735,43.9827,43.8727,43.8727,23500.0
2012-06-22 11:50:00,47.88,47.93,47.88,47.93,20300.0,43.8727,43.9185,43.8727,43.9185,20300.0
2012-06-22 11:55:00,47.93,47.96,47.9,47.96,7700.0,43.9185,43.946,43.891,43.946,7700.0
2012-06-22 12:00:00,47.97,47.99,47.96,47.97,25400.0,43.9552,43.9735,43.946,43.9552,25400.0
2012-06-22 12:05:00,47.97,47.97,47.9,47.94,15700.0,43.9552,43.9552,43.891,43.9277,15700.0
2012-06-22 12:10:00,47.93,48.0,47.93,47.99,29800.0,43.9185,43.9827,43.9185,43.9735,29800.0
2012-06-22 12:15:00,48.0,48.04,47.99,48.03,22700.0,43.9827,44.0193,43.9735,44.0102,22700.0
2012-06-22 12:20:00,48.03,48.03,47.96,47.97,25800.0,44.0102,44.0102,43.946,43.9552,25800.0
2012-06-22 12:25:00,47.97,48.0,47.94,47.97,26600.0,43.9552,43.9827,43.9277,43.9552,26600.0
2012-06-22 12:30:00,47.98,48.0,47.96,47.99,20500.0,43.9643,43.9827,43.946,43.9735,20500.0
2012-06-22 12:35:00,47.98,48.02,47.95,47.95,35900.0,43.9643,44.001,43.9369,43.9369,35900.0
2012-06-22 12:40:00,47.95,48.0,47.95,47.97,31000.0,43.9369,43.9827,43.9369,43.9552,31000.0
2012-06-22 12:45:00,47.96,47.98,47.94,47.94,16000.0,43.946,43.9643,43.9277,43.9277,16000.0
2012-06-22 12:50:00,47.93,47.98,47.93,47.96,19100.0,43.9185,43.9643,43.9185,43.946,19100.0
2012-06-22 12:55:00,47.96,47.96,47.89,47.92,20800.0,43.946,43.946,43.8819,43.9094,20800.0
2012-06-22 13:00:00,47.92,47.95,47.84,47.84,23200.0,43.9094,43.9369,43.8361,43.8361,23200.0
2012-06-22 13:05:00,47.84,47.85,47.8,47.82,18600.0,43.8361,43.8452,43.7994,43.8177,18600.0
2012-06-22 13:10:00,47.81,47.82,47.75,47.77,16900.0,43.8086,43.8177,43.7536,43.7719,16900.0
2012-06-22 13:15:00,47.77,47.83,47.74,47.76,14900.0,43.7719,43.8269,43.7444,43.7628,14900.0
2012-06-22 13:20:00,47.76,47.77,47.72,47.75,56800.0,43.7628,43.7719,43.7261,43.7536,56800.0
2012-06-22 13:25:00,47.75,47.86,47.75,47.81,31500.0,43.7536,43.8544,43.7536,43.8086,31500.0
2012-06-22 13:30:00,47.8,47.83,47.78,47.83,15400.0,43.7994,43.8269,43.7811,43.8269,15400.0
2012-06-22 13:35:00,47.82,47.85,47.82,47.85,37800.0,43.8177,43.8452,43.8177,43.8452,37800.0
2012-06-22 13:40:00,47.84,47.87,47.81,47.81,8200.0,43.8361,43.8636,43.8086,43.8086,8200.0
2012-06-22 13:45:00,47.82,47.98,47.82,47.98,57600.0,43.8177,43.9643,43.8177,43.9643,57600.0
2012-06-22 13:50:00,47.98,48.03,47.98,48.0,33200.0,43.9643,44.0102,43.9643,43.9827,33200.0
2012-06-22 13:55:00,48.0,48.0,47.97,47.98,19800.0,43.9827,43.9827,43.9552,43.9643,19800.0
2012-06-22 14:00:00,48.0,48.19,47.98,48.18,39300.0,43.9827,44.1568,43.9643,44.1476,39300.0
2012-06-22 14:05:00,48.17,48.31,48.17,48.31,51900.0,44.1384,44.2667,44.1384,44.2667,51900.0
2012-06-22 14:10:00,48.32,48.38,48.23,48.25,34500.0,44.2759,44.3309,44.1934,44.2118,34500.0
2012-06-22 14:15:00,48.25,48.26,48.1,48.1,61100.0,44.2118,44.2209,44.0743,44.0743,61100.0
2012-06-22 14:20:00,48.11,48.13,48.03,48.03,19500.0,44.0835,44.1018,44.0102,44.0102,19500.0
2012-06-22 14:25:00,48.03,48.04,48.0,48.02,22500.0,44.0102,44.0193,43.9827,44.001,22500.0
2012-06-22 14:30:00,48.01,48.06,47.97,48.05,21900.0,43.9918,44.0377,43.9552,44.0285,21900.0
2012-06-22 14:35:00,48.06,48.11,48.04,48.04,24900.0,44.0377,44.0835,44.0193,44.0193,24900.0
2012-06-22 14:40:00,48.05,48.07,48.04,48.07,22300.0,44.0285,44.0468,44.0193,44.0468,22300.0
2012-06-22 14:45:00,48.06,48.17,48.06,48.16,48500.0,44.0377,44.1384,44.0377,44.1293,48500.0
2012-06-22 14:50:00,48.17,48.18,48.14,48.15,39600.0,44.1384,44.1476,44.111,44.1201,39600.0
2012-06-22 14:55:00,48.15,48.25,48.15,48.15,45100.0,44.1201,44.2118,44.1201,44.1201,45100.0
2012-06-22 15:00:00,48.15,48.16,48.14,48.15,27100.0,44.1201,44.1293,44.111,44.1201,27100.0
2012-06-22 15:05:00,48.15,48.16,48.08,48.1,28300.0,44.1201,44.1293,44.056,44.0743,28300.0
2012-06-22 15:10:00,48.09,48.17,48.08,48.12,45100.0,44.0651,44.1384,44.056,44.0926,45100.0
2012-06-22 15:15:00,48.12,48.14,48.08,48.13,43400.0,44.0926,44.111,44.056,44.1018,43400.0
2012-06-22 15:20:00,48.13,48.15,48.07,48.11,66500.0,44.1018,44.1201,44.0468,44.0835,66500.0
2012-06-22 15:25:00,48.11,48.12,48.04,48.04,42800.0,44.0835,44.0926,44.0193,44.0193,42800.0
2012-06-22 15:30:00,48.05,48.11,48.03,48.06,77700.0,44.0285,44.0835,44.0102,44.0377,77700.0
2012-06-22 15:35:00,48.05,48.11,48.03,48.09,46800.0,44.0285,44.0835,44.0102,44.0651,46800.0
2012-06-22 15:40:00,48.09,48.09,47.98,47.98,99200.0,44.0651,44.0651,43.9643,43.9643,99200.0
2012-06-22 15:45:00,47.99,48.13,47.98,48.1,125800.0,43.9735,44.1018,43.9643,44.0743,125800.0
2012-06-22 15:50:00,48.09,48.1,47.84,47.85,394100.0,44.0651,44.0743,43.8361,43.8452,394100.0
2012-06-22 15:55:00,47.84,48.21,47.84,48.04,450600.0,43.8361,44.1751,43.8361,44.0193,450600.0
2012-06-25 09:30:00,47.86,47.86,47.08,47.11,41200.0,43.8544,43.8544,43.1397,43.1672,41200.0
2012-06-25 09:35:00,47.11,47.15,46.91,46.99,32600.0,43.1672,43.2038,42.9839,43.0572,32600.0
2012-06-25 09:40:00,46.98,46.98,46.79,46.85,45800.0,43.048,43.048,42.8739,42.9289,45800.0
2012-06-25 09:45:00,46.87,47.1,46.87,47.05,31000.0,42.9472,43.158,42.9472,43.1122,31000.0
2012-06-25 09:50:00,47.06,47.07,46.97,46.98,28700.0,43.1213,43.1305,43.0389,43.048,28700.0
2012-06-25 09:55:00,46.97,47.04,46.95,47.0,22700.0,43.0389,43.103,43.0206,43.0664,22700.0
2012-06-25 10:00:00,46.98,47.18,46.94,46.95,48700.0,43.048,43.2313,43.0114,43.0206,48700.0
2012-06-25 10:05:00,46.94,47.11,46.9,46.99,31400.0,43.0114,43.1672,42.9747,43.0572,31400.0
2012-06-25 10:10:00,47.0,47.25,46.99,47.25,37300.0,43.0664,43.2954,43.0572,43.2954,37300.0
2012-06-25 10:15:00,47.25,47.25,47.01,47.07,39100.0,43.2954,43.2954,43.0755,43.1305,39100.0
2012-06-25 10:20:00,47.08,47.09,46.84,46.88,45400.0,43.1397,43.1488,42.9198,42.9564,45400.0
2012-06-25 10:25:00,46.88,46.9,46.72,46.82,26700.0,42.9564,42.9747,42.8098,42.9014,26700.0
2012-06-25 10:30:00,46.79,46.9,46.79,46.86,26600.0,42.8739,42.9747,42.8739,42.9381,26600.0
2012-06-25 10:35:00,46.86,46.91,46.81,46.85,50200.0,42.9381,42.9839,42.8923,42.9289,50200.0
2012-06-25 10:40:00,46.85,46.86,46.7,46.76,76300.0,42.9289,42.9381,42.7915,42.8465,76300.0
2012-06-25 10:45:00,46.79,46.79,46.65,46.78,16200.0,42.8739,42.8739,42.7457,42.8648,16200.0
2012-06-25 10:50:00,46.77,46.89,46.77,46.86,16400.0,42.8556,42.9656,42.8556,42.9381,16400.0
2012-06-25 10:55:00,46.87,46.89,46.75,46.77,16100.0,42.9472,42.9656,42.8373,42.8556,16100.0
2012-06-25 11:00:00,46.78,46.8,46.55,46.59,44400.0,42.8648,42.8831,42.654,42.6907,44400.0
2012-06-25 11:05:00,46.57,46.63,46.56,46.61,30200.0,42.6724,42.7273,42.6632,42.709,30200.0
2012-06-25 11:10:00,46.63,46.63,46.47,46.49,16100.0,42.7273,42.7273,42.5807,42.5991,16100.0
2012-06-25 11:15:00,46.47,46.47,46.37,46.39,31300.0,42.5807,42.5807,42.4891,42.5074,31300.0
2012-06-25 11:20:00,46.41,46.43,46.36,46.37,15400.0,42.5257,42.5441,42.4799,42.4891,15400.0
2012-06-25 11:25:00,46.37,46.37,46.17,46.19,67800.0,42.4891,42.4891,42.3058,42.3242,67800.0
2012-06-25 11:30:00,46.19,46.2,46.06,46.09,47300.0,42.3242,42.3333,42.205,42.2325,47300.0
2012-06-25 11:35:00,46.08,46.26,46.08,46.22,68100.0,42.2234,42.3883,42.2234,42.3517,68100.0
2012-06-25 11:40:00,46.21,46.26,46.2,46.26,43200.0,42.3425,42.3883,42.3333,42.3883,43200.0
2012-06-25 11:45:00,46.27,46.4,46.27,46.37,28100.0,42.3975,42.5166,42.3975,42.4891,28100.0
2012-06-25 11:50:00,46.36,46.37,46.24,46.31,26100.0,42.4799,42.4891,42.37,42.4341,26100.0
2012-06-25 11:55:00,46.3,46.32,46.1,46.1,39500.0,42.425,42.4433,42.2417,42.2417,39500.0
2012-06-25 12:00:00,46.08,46.22,46.08,46.12,16800.0,42.2234,42.3517,42.2234,42.26,16800.0
2012-06-25 12:05:00,46.12,46.16,46.09,46.16,121200.0,42.26,42.2967,42.2325,42.2967,121200.0
2012-06-25 12:10:00,46.16,46.26,46.14,46.25,13200.0,42.2967,42.3883,42.2783,42.3791,13200.0
2012-06-25 12:15:00,46.25,46.3,46.23,46.27,58900.0,42.3791,42.425,42.3608,42.3975,58900.0
2012-06-25 12:20:00,46.28,46.34,46.28,46.31,20400.0,42.4066,42.4616,42.4066,42.4341,20400.0
2012-06-25 12:25:00,46.3,46.38,46.3,46.36,9700.0,42.425,42.4983,42.425,42.4799,9700.0
2012-06-25 12:30:00,46.36,46.41,46.35,46.38,16000.0,42.4799,42.5257,42.4708,42.4983,16000.0
2012-06-25 12:35:00,46.37,46.37,46.32,46.33,15300.0,42.4891,42.4891,42.4433,42.4524,15300.0
2012-06-25 12:40:00,46.32,46.43,46.32,46.41,14800.0,42.4433,42.5441,42.4433,42.5257,14800.0
2012-06-25 12:45:00,46.42,46.43,46.39,46.4,11400.0,42.5349,42.5441,42.5074,42.5166,11400.0
2012-06-25 12:50:00,46.41,46.47,46.39,46.45,27400.0,42.5257,42.5807,42.5074,42.5624,27400.0
2012-06-25 12:55:00,46.46,46.53,46.46,46.49,40000.0,42.5716,42.6357,42.5716,42.5991,40000.0
2012-06-25 13:00:00,46.48,46.49,46.39,46.41,14600.0,42.5899,42.5991,42.5074,42.5257,14600.0
2012-06-25 13:05:00,46.4,46.46,46.39,46.42,8700.0,42.5166,42.5716,42.5074,42.5349,8700.0
2012-06-25 13:10:00,46.4,46.42,46.38,46.41,14500.0,42.5166,42.5349,42.4983,42.5257,14500.0
2012-06-25 13:15:00,46.4,46.43,46.37,46.43,7300.0,42.5166,42.5441,42.4891,42.5441,7300.0
2012-06-25 13:20:00,46.44,46.46,46.42,46.44,8400.0,42.5532,42.5716,42.5349,42.5532,8400.0
2012-06-25 13:25:00,46.44,46.52,46.44,46.5,17700.0,42.5532,42.6265,42.5532,42.6082,17700.0
2012-06-25 13:30:00,46.48,46.59,46.48,46.58,22200.0,42.5899,42.6907,42.5899,42.6815,22200.0
2012-06-25 13:35:00,46.59,46.63,46.56,46.6,10000.0,42.6907,42.7273,42.6632,42.6998,10000.0
2012-06-25 13:40:00,46.61,46.62,46.55,46.55,8600.0,42.709,42.7182,42.654,42.654,8600.0
2012-06-25 13:45:00,46.55,46.57,46.52,46.52,7800.0,42.654,42.6724,42.6265,42.6265,7800.0
2012-06-25 13:50:00,46.52,46.53,46.44,46.46,15400.0,42.6265,42.6357,42.5532,42.5716,15400.0
2012-06-25 13:55:00,46.44,46.46,46.38,46.46,17000.0,42.5532,42.5716,42.4983,42.5716,17000.0
2012-06-25 14:00:00,46.46,46.49,46.45,46.49,11100.0,42.5716,42.5991,42.5624,42.5991,11100.0
2012-06-25 14:05:00,46.48,46.48,46.39,46.4,13500.0,42.5899,42.5899,42.5074,42.5166,13500.0
2012-06-25 14:10:00,46.4,46.41,46.35,46.36,31900.0,42.5166,42.5257,42.4708,42.4799,31900.0
2012-06-25 14:15:00,46.37,46.44,46.37,46.39,75600.0,42.4891,42.5532,42.4891,42.5074,75600.0
2012-06-25 14:20:00,46.4,46.41,46.34,46.37,25500.0,42.5166,42.5257,42.4616,42.4891,25500.0
2012-06-25 14:25:00,46.37,46.38,46.28,46.28,14700.0,42.4891,42.4983,42.4066,42.4066,14700.0
2012-06-25 14:30:00,46.28,46.29,46.23,46.23,22400.0,42.4066,42.4158,42.3608,42.3608,22400.0
2012-06-25 14:35:00,46.23,46.29,46.2,46.28,34900.0,42.3608,42.4158,42.3333,42.4066,34900.0
2012-06-25 14:40:00,46.27,46.28,46.22,46.23,12400.0,42.3975,42.4066,42.3517,42.3608,12400.0
2012-06-25 14:45:00,46.23,46.24,46.17,46.2,19200.0,42.3608,42.37,42.3058,42.3333,19200.0
2012-06-25 14:50:00,46.2,46.23,46.19,46.19,31100.0,42.3333,42.3608,42.3242,42.3242,31100.0
2012-06-25 14:55:00,46.2,46.21,46.11,46.11,24500.0,42.3333,42.3425,42.2509,42.2509,24500.0
2012-06-25 15:00:00,46.11,46.14,46.09,46.09,42600.0,42.2509,42.2783,42.2325,42.2325,42600.0
2012-06-25 15:05:00,46.09,46.23,46.09,46.21,62700.0,42.2325,42.3608,42.2325,42.3425,62700.0
2012-06-25 15:10:00,46.21,46.37,46.21,46.34,27200.0,42.3425,42.4891,42.3425,42.4616,27200.0
2012-06-25 15:15:00,46.33,46.34,46.24,46.34,30400.0,42.4524,42.4616,42.37,42.4616,30400.0
2012-06-25 15:20:00,46.35,46.39,46.34,46.39,27500.0,42.4708,42.5074,42.4616,42.5074,27500.0
2012-06-25 15:25:00,46.38,46.43,46.26,46.3,121700.0,42.4983,42.5441,42.3883,42.425,121700.0
2012-06-25 15:30:00,46.3,46.36,46.25,46.3,32700.0,42.425,42.4799,42.3791,42.425,32700.0
2012-06-25 15:35:00,46.3,46.31,46.23,46.24,71800.0,42.425,42.4341,42.3608,42.37,71800.0
2012-06-25 15:40:00,46.25,46.32,46.17,46.18,70800.0,42.3791,42.4433,42.3058,42.315,70800.0
2012-06-25 15:45:00,46.18,46.29,46.18,46.28,70000.0,42.315,42.4158,42.315,42.4066,70000.0
2012-06-25 15:50:00,46.28,46.34,46.21,46.26,115700.0,42.4066,42.4616,42.3425,42.3883,115700.0
2012-06-25 15:55:00,46.27,46.31,46.25,46.26,128700.0,42.3975,42.4341,42.3791,42.3883,128700.0
2012-06-26 09:30:00,46.52,46.96,46.44,46.78,54400.0,42.6265,43.0297,42.5532,42.8648,54400.0
2012-06-26 09:35:00,46.77,47.09,46.71,46.98,57000.0,42.8556,43.1488,42.8006,43.048,57000.0
2012-06-26 09:40:00,46.96,47.04,46.88,46.9,44900.0,43.0297,43.103,42.9564,42.9747,44900.0
2012-06-26 09:45:00,46.92,46.99,46.76,46.77,29800.0,42.9931,43.0572,42.8465,42.8556,29800.0
2012-06-26 09:50:00,46.78,46.78,46.65,46.69,42200.0,42.8648,42.8648,42.7457,42.7823,42200.0
2012-06-26 09:55:00,46.69,46.78,46.6,46.62,31100.0,42.7823,42.8648,42.6998,42.7182,31100.0
2012-06-26 10:00:00,46.64,46.69,46.43,46.66,39800.0,42.7365,42.7823,42.5441,42.7548,39800.0
2012-06-26 10:05:00,46.67,46.8,46.65,46.68,72600.0,42.764,42.8831,42.7457,42.7732,72600.0
2012-06-26 10:10:00,46.69,46.69,46.28,46.29,37800.0,42.7823,42.7823,42.4066,42.4158,37800.0
2012-06-26 10:15:00,46.27,46.32,45.98,46.0,59400.0,42.3975,42.4433,42.1317,42.1501,59400.0
2012-06-26 10:20:00,45.99,46.06,45.97,46.01,51300.0,42.1409,42.205,42.1226,42.1592,51300.0
2012-06-26 10:25:00,46.0,46.12,46.0,46.11,42300.0,42.1501,42.26,42.1501,42.2509,42300.0
2012-06-26 10:30:00,46.12,46.45,46.05,46.42,119800.0,42.26,42.5624,42.1959,42.5349,119800.0
2012-06-26 10:35:00,46.41,46.43,46.3,46.32,34700.0,42.5257,42.5441,42.425,42.4433,34700.0
2012-06-26 10:40:00,46.32,46.32,46.2,46.2,24500.0,42.4433,42.4433,42.3333,42.3333,24500.0
2012-06-26 10:45:00,46.2,46.2,46.11,46.14,15800.0,42.3333,42.3333,42.2509,42.2783,15800.0
2012-06-26 10:50:00,46.14,46.23,46.08,46.21,16500.0,42.2783,42.3608,42.2234,42.3425,16500.0
2012-06-26 10:55:00,46.21,46.24,46.09,46.12,19000.0,42.3425,42.37,42.2325,42.26,19000.0
2012-06-26 11:00:00,46.16,46.34,46.16,46.31,16200.0,42.2967,42.4616,42.2967,42.4341,16200.0
2012-06-26 11:05:00,46.3,46.32,46.03,46.09,24000.0,42.425,42.4433,42.1776,42.2325,24000.0
2012-06-26 11:10:00,46.06,46.14,45.94,46.12,29300.0,42.205,42.2783,42.0951,42.26,29300.0
2012-06-26 11:15:00,46.1,46.14,46.04,46.12,17200.0,42.2417,42.2783,42.1867,42.26,17200.0
2012-06-26 11:20:00,46.13,46.18,46.06,46.12,17400.0,42.2692,42.315,42.205,42.26,17400.0
2012-06-26 11:25:00,46.12,46.24,46.11,46.17,12200.0,42.26,42.37,42.2509,42.3058,12200.0
2012-06-26 11:30:00,46.18,46.32,46.16,46.26,18200.0,42.315,42.4433,42.2967,42.3883,18200.0
2012-06-26 11:35:00,46.27,46.3,46.25,46.27,8100.0,42.3975,42.425,42.3791,42.3975,8100.0
2012-06-26 11:40:00,46.26,46.28,46.22,46.22,7800.0,42.3883,42.4066,42.3517,42.3517,7800.0
2012-06-26 11:45:00,46.23,46.34,46.2,46.34,11200.0,42.3608,42.4616,42.3333,42.4616,11200.0
2012-06-26 11:50:00,46.34,46.34,46.26,46.29,54400.0,42.4616,42.4616,42.3883,42.4158,54400.0
2012-06-26 11:55:00,46.31,46.31,46.17,46.19,19500.0,42.4341,42.4341,42.3058,42.3242,19500.0
2012-06-26 12:00:00,46.2,46.3,46.2,46.29,19800.0,42.3333,42.425,42.3333,42.4158,19800.0
2012-06-26 12:05:00,46.29,46.34,46.29,46.3,9000.0,42.4158,42.4616,42.4158,42.425,9000.0
2012-06-26 12:10:00,46.3,46.41,46.28,46.28,21800.0,42.425,42.5257,42.4066,42.4066,21800.0
2012-06-26 12:15:00,46.28,46.33,46.28,46.32,7700.0,42.4066,42.4524,42.4066,42.4433,7700.0
2012-06-26 12:20:00,46.33,46.38,46.32,46.38,5400.0,42.4524,42.4983,42.4433,42.4983,5400.0
2012-06-26 12:25:00,46.38,46.4,46.34,46.4,16100.0,42.4983,42.5166,42.4616,42.5166,16100.0
2012-06-26 12:30:00,46.4,46.55,46.39,46.51,47200.0,42.5166,42.654,42.5074,42.6174,47200.0
2012-06-26 12:35:00,46.52,46.54,46.42,46.43,24100.0,42.6265,42.6449,42.5349,42.5441,24100.0
2012-06-26 12:40:00,46.42,46.49,46.39,46.47,12700.0,42.5349,42.5991,42.5074,42.5807,12700.0
2012-06-26 12:45:00,46.46,46.52,46.46,46.49,15100.0,42.5716,42.6265,42.5716,42.5991,15100.0
2012-06-26 12:50:00,46.48,46.5,46.46,46.46,30000.0,42.5899,42.6082,42.5716,42.5716,30000.0
2012-06-26 12:55:00,46.46,46.48,46.38,46.38,29400.0,42.5716,42.5899,42.4983,42.4983,29400.0
2012-06-26 13:00:00,46.37,46.41,46.36,46.37,16800.0,42.4891,42.5257,42.4799,42.4891,16800.0
2012-06-26 13:05:00,46.36,46.37,46.32,46.37,15400.0,42.4799,42.4891,42.4433,42.4891,15400.0
2012-06-26 13:10:00,46.37,46.41,46.29,46.29,27200.0,42.4891,42.5257,42.4158,42.4158,27200.0
2012-06-26 13:15:00,46.29,46.32,46.25,46.3,24100.0,42.4158,42.4433,42.3791,42.425,24100.0
2012-06-26 13:20:00,46.31,46.37,46.31,46.37,16000.0,42.4341,42.4891,42.4341,42.4891,16000.0
2012-06-26 13:25:00,46.37,46.37,46.34,46.36,26800.0,42.4891,42.4891,42.4616,42.4799,26800.0
2012-06-26 13:30:00,46.36,46.37,46.31,46.35,24900.0,42.4799,42.4891,42.4341,42.4708,24900.0
2012-06-26 13:35:00,46.35,46.45,46.35,46.43,6200.0,42.4708,42.5624,42.4708,42.5441,6200.0
2012-06-26 13:40:00,46.46,46.49,46.42,46.49,14500.0,42.5716,42.5991,42.5349,42.5991,14500.0
2012-06-26 13:45:00,46.48,46.55,46.44,46.54,32700.0,42.5899,42.654,42.5532,42.6449,32700.0
2012-06-26 13:50:00,46.55,46.62,46.48,46.48,23000.0,42.654,42.7182,42.5899,42.5899,23000.0
2012-06-26 13:55:00,46.48,46.53,46.45,46.51,18900.0,42.5899,42.6357,42.5624,42.6174,18900.0
2012-06-26 14:00:00,46.52,46.66,46.52,46.61,15100.0,42.6265,42.7548,42.6265,42.709,15100.0
2012-06-26 14:05:00,46.61,46.68,46.6,46.68,19200.0,42.709,42.7732,42.6998,42.7732,19200.0
2012-06-26 14:10:00,46.67,46.8,46.67,46.76,29100.0,42.764,42.8831,42.764,42.8465,29100.0
2012-06-26 14:15:00,46.75,46.78,46.69,46.77,19400.0,42.8373,42.8648,42.7823,42.8556,19400.0
2012-06-26 14:20:00,46.77,46.79,46.69,46.71,36500.0,42.8556,42.8739,42.7823,42.8006,36500.0
2012-06-26 14:25:00,46.7,46.73,46.68,46.71,21500.0,42.7915,42.819,42.7732,42.8006,21500.0
2012-06-26 14:30:00,46.7,46.71,46.63,46.66,18900.0,42.7915,42.8006,42.7273,42.7548,18900.0
2012-06-26 14:35:00,46.67,46.67,46.56,46.6,27800.0,42.764,42.764,42.6632,42.6998,27800.0
2012-06-26 14:40:00,46.61,46.63,46.56,46.56,97800.0,42.709,42.7273,42.6632,42.6632,97800.0
2012-06-26 14:45:00,46.57,46.59,46.52,46.55,35100.0,42.6724,42.6907,42.6265,42.654,35100.0
2012-06-26 14:50:00,46.54,46.58,46.43,46.55,37700.0,42.6449,42.6815,42.5441,42.654,37700.0
2012-06-26 14:55:00,46.54,46.58,46.5,46.58,20900.0,42.6449,42.6815,42.6082,42.6815,20900.0
2012-06-26 15:00:00,46.57,46.68,46.57,46.65,32200.0,42.6724,42.7732,42.6724,42.7457,32200.0
2012-06-26 15:05:00,46.64,46.66,46.59,46.6,21700.0,42.7365,42.7548,42.6907,42.6998,21700.0
2012-06-26 15:10:00,46.58,46.6,46.5,46.53,23300.0,42.6815,42.6998,42.6082,42.6357,23300.0
2012-06-26 15:15:00,46.52,46.6,46.5,46.57,32100.0,42.6265,42.6998,42.6082,42.6724,32100.0
2012-06-26 15:20:00,46.58,46.61,46.56,46.59,24500.0,42.6815,42.709,42.6632,42.6907,24500.0
2012-06-26 15:25:00,46.59,46.59,46.45,46.53,38500.0,42.6907,42.6907,42.5624,42.6357,38500.0
2012-06-26 15:30:00,46.54,46.59,46.51,46.59,24500.0,42.6449,42.6907,42.6174,42.6907,24500.0
2012-06-26 15:35:00,46.59,46.6,46.51,46.55,49700.0,42.6907,42.6998,42.6174,42.654,49700.0
2012-06-26 15:40:00,46.55,46.58,46.52,46.55,53900.0,42.654,42.6815,42.6265,42.654,53900.0
2012-06-26 15:45:00,46.55,46.56,46.48,46.53,51700.0,42.654,42.6632,42.5899,42.6357,51700.0
2012-06-26 15:50:00,46.53,46.54,46.47,46.49,61500.0,42.6357,42.6449,42.5807,42.5991,61500.0
2012-06-26 15:55:00,46.5,46.51,46.38,46.4,139200.0,42.6082,42.6174,42.4983,42.5166,139200.0
2012-06-27 09:30:00,46.72,47.15,46.07,47.05,99800.0,42.8098,43.2038,42.2142,43.1122,99800.0
2012-06-27 09:35:00,47.05,47.23,46.95,47.21,30800.0,43.1122,43.2771,43.0206,43.2588,30800.0
2012-06-27 09:40:00,47.2,47.41,47.18,47.25,88100.0,43.2496,43.4421,43.2313,43.2954,88100.0
2012-06-27 09:45:00,47.22,47.26,46.96,47.05,125300.0,43.268,43.3046,43.0297,43.1122,125300.0
2012-06-27 09:50:00,47.1,47.42,47.02,47.39,81000.0,43.158,43.4512,43.0847,43.4237,81000.0
2012-06-27 09:55:00,47.37,47.42,47.17,47.26,33800.0,43.4054,43.4512,43.2221,43.3046,33800.0
2012-06-27 10:00:00,47.29,47.29,47.15,47.23,18500.0,43.3321,43.3321,43.2038,43.2771,18500.0
2012-06-27 10:05:00,47.24,47.42,47.24,47.29,26200.0,43.2863,43.4512,43.2863,43.3321,26200.0
2012-06-27 10:10:00,47.32,47.44,47.32,47.34,22000.0,43.3596,43.4695,43.3596,43.3779,22000.0
2012-06-27 10:15:00,47.35,47.36,47.2,47.23,19500.0,43.3871,43.3962,43.2496,43.2771,19500.0
2012-06-27 10:20:00,47.25,47.35,47.05,47.07,25000.0,43.2954,43.3871,43.1122,43.1305,25000.0
2012-06-27 10:25:00,47.07,47.15,47.0,47.01,20500.0,43.1305,43.2038,43.0664,43.0755,20500.0
2012-06-27 10:30:00,47.04,47.07,46.98,46.99,78100.0,43.103,43.1305,43.048,43.0572,78100.0
2012-06-27 10:35:00,47.0,47.03,46.99,47.02,38700.0,43.0664,43.0939,43.0572,43.0847,38700.0
2012-06-27 10:40:00,47.01,47.11,46.99,47.11,35100.0,43.0755,43.1672,43.0572,43.1672,35100.0
2012-06-27 10:45:00,47.11,47.22,47.1,47.21,25200.0,43.1672,43.268,43.158,43.2588,25200.0
2012-06-27 10:50:00,47.21,47.21,47.14,47.17,15100.0,43.2588,43.2588,43.1947,43.2221,15100.0
2012-06-27 10:55:00,47.16,47.23,47.14,47.23,65100.0,43.213,43.2771,43.1947,43.2771,65100.0
2012-06-27 11:00:00,47.23,47.35,47.2,47.35,21000.0,43.2771,43.3871,43.2496,43.3871,21000.0
2012-06-27 11:05:00,47.36,47.44,47.35,47.38,20700.0,43.3962,43.4695,43.3871,43.4146,20700.0
2012-06-27 11:10:00,47.38,47.42,47.32,47.34,17700.0,43.4146,43.4512,43.3596,43.3779,17700.0
2012-06-27 11:15:00,47.31,47.35,47.27,47.32,12800.0,43.3504,43.3871,43.3138,43.3596,12800.0
2012-06-27 11:20:00,47.31,47.31,47.27,47.29,7300.0,43.3504,43.3504,43.3138,43.3321,7300.0
2012-06-27 11:25:00,47.28,47.28,47.15,47.19,18300.0,43.3229,43.3229,43.2038,43.2405,18300.0
2012-06-27 11:30:00,47.2,47.34,47.19,47.33,18800.0,43.2496,43.3779,43.2405,43.3688,18800.0
2012-06-27 11:35:00,47.35,47.42,47.34,47.38,26100.0,43.3871,43.4512,43.3779,43.4146,26100.0
2012-06-27 11:40:00,47.37,47.39,47.31,47.31,22000.0,43.4054,43.4237,43.3504,43.3504,22000.0
2012-06-27 11:45:00,47.3,47.33,47.29,47.3,6800.0,43.3413,43.3688,43.3321,43.3413,6800.0
2012-06-27 11:50:00,47.3,47.3,47.27,47.29,9300.0,43.3413,43.3413,43.3138,43.3321,9300.0
2012-06-27 11:55:00,47.29,47.31,47.25,47.25,12900.0,43.3321,43.3504,43.2954,43.2954,12900.0
2012-06-27 12:00:00,47.26,47.28,47.22,47.28,5900.0,43.3046,43.3229,43.268,43.3229,5900.0
2012-06-27 12:05:00,47.28,47.32,47.27,47.32,5800.0,43.3229,43.3596,43.3138,43.3596,5800.0
2012-06-27 12:10:00,47.31,47.34,47.3,47.3,5800.0,43.3504,43.3779,43.3413,43.3413,5800.0
2012-06-27 12:15:00,47.29,47.31,47.23,47.24,8800.0,43.3321,43.3504,43.2771,43.2863,8800.0
2012-06-27 12:20:00,47.25,47.26,47.14,47.14,18900.0,43.2954,43.3046,43.1947,43.1947,18900.0
2012-06-27 12:25:00,47.13,47.18,47.1,47.1,31200.0,43.1855,43.2313,43.158,43.158,31200.0
2012-06-27 12:30:00,47.09,47.1,46.96,46.98,49300.0,43.1488,43.158,43.0297,43.048,49300.0
2012-06-27 12:35:00,46.97,47.01,46.95,47.01,39900.0,43.0389,43.0755,43.0206,43.0755,39900.0
2012-06-27 12:40:00,47.0,47.0,46.85,46.86,25800.0,43.0664,43.0664,42.9289,42.9381,25800.0
2012-06-27 12:45:00,46.87,46.87,46.74,46.75,34200.0,42.9472,42.9472,42.8281,42.8373,34200.0
2012-06-27 12:50:00,46.75,46.8,46.68,46.68,35400.0,42.8373,42.8831,42.7732,42.7732,35400.0
2012-06-27 12:55:00,46.68,46.69,46.65,46.65,19600.0,42.7732,42.7823,42.7457,42.7457,19600.0
2012-06-27 13:00:00,46.65,46.77,46.64,46.73,38500.0,42.7457,42.8556,42.7365,42.819,38500.0
2012-06-27 13:05:00,46.73,46.79,46.72,46.73,37000.0,42.819,42.8739,42.8098,42.819,37000.0
2012-06-27 13:10:00,46.71,46.72,46.67,46.67,8300.0,42.8006,42.8098,42.764,42.764,8300.0
2012-06-27 13:15:00,46.68,46.68,46.6,46.62,7600.0,42.7732,42.7732,42.6998,42.7182,7600.0
2012-06-27 13:20:00,46.63,46.64,46.54,46.54,11600.0,42.7273,42.7365,42.6449,42.6449,11600.0
2012-06-27 13:25:00,46.54,46.59,46.53,46.54,11400.0,42.6449,42.6907,42.6357,42.6449,11400.0
2012-06-27 13:30:00,46.55,46.55,46.41,46.42,27700.0,42.654,42.654,42.5257,42.5349,27700.0
2012-06-27 13:35:00,46.42,46.43,46.37,46.37,11200.0,42.5349,42.5441,42.4891,42.4891,11200.0
2012-06-27 13:40:00,46.38,46.39,46.33,46.34,24600.0,42.4983,42.5074,42.4524,42.4616,24600.0
2012-06-27 13:45:00,46.35,46.49,46.35,46.48,21000.0,42.4708,42.5991,42.4708,42.5899,21000.0
2012-06-27 13:50:00,46.48,46.54,46.42,46.43,19300.0,42.5899,42.6449,42.5349,42.5441,19300.0
2012-06-27 13:55:00,46.43,46.56,46.43,46.55,23100.0,42.5441,42.6632,42.5441,42.654,23100.0
2012-06-27 14:00:00,46.56,46.57,46.46,46.46,10500.0,42.6632,42.6724,42.5716,42.5716,10500.0
2012-06-27 14:05:00,46.47,46.47,46.4,46.45,12300.0,42.5807,42.5807,42.5166,42.5624,12300.0
2012-06-27 14:10:00,46.46,46.53,46.44,46.51,21800.0,42.5716,42.6357,42.5532,42.6174,21800.0
2012-06-27 14:15:00,46.51,46.54,46.5,46.51,13200.0,42.6174,42.6449,42.6082,42.6174,13200.0
2012-06-27 14:20:00,46.51,46.54,46.51,46.52,7800.0,42.6174,42.6449,42.6174,42.6265,7800.0
2012-06-27 14:25:00,46.52,46.52,46.41,46.44,8200.0,42.6265,42.6265,42.5257,42.5532,8200.0
2012-06-27 14:30:00,46.44,46.5,46.4,46.5,19200.0,42.5532,42.6082,42.5166,42.6082,19200.0
2012-06-27 14:35:00,46.49,46.55,46.48,46.48,10100.0,42.5991,42.654,42.5899,42.5899,10100.0
2012-06-27 14:40:00,46.47,46.5,46.45,46.5,6800.0,42.5807,42.6082,42.5624,42.6082,6800.0
2012-06-27 14:45:00,46.5,46.56,46.49,46.54,8400.0,42.6082,42.6632,42.5991,42.6449,8400.0
2012-06-27 14:50:00,46.53,46.61,46.53,46.59,13400.0,42.6357,42.709,42.6357,42.6907,13400.0
2012-06-27 14:55:00,46.58,46.58,46.46,46.51,16800.0,42.6815,42.6815,42.5716,42.6174,16800.0
2012-06-27 15:00:00,46.51,46.52,46.46,46.46,17800.0,42.6174,42.6265,42.5716,42.5716,17800.0
2012-06-27 15:05:00,46.47,46.57,46.47,46.54,20700.0,42.5807,42.6724,42.5807,42.6449,20700.0
2012-06-27 15:10:00,46.55,46.65,46.55,46.65,13800.0,42.654,42.7457,42.654,42.7457,13800.0
2012-06-27 15:15:00,46.65,46.67,46.58,46.62,35200.0,42.7457,42.764,42.6815,42.7182,35200.0
2012-06-27 15:20:00,46.62,46.73,46.62,46.68,26900.0,42.7182,42.819,42.7182,42.7732,26900.0
2012-06-27 15:25:00,46.7,46.77,46.7,46.76,28700.0,42.7915,42.8556,42.7915,42.8465,28700.0
2012-06-27 15:30:00,46.76,46.8,46.71,46.78,28000.0,42.8465,42.8831,42.8006,42.8648,28000.0
2012-06-27 15:35:00,46.79,46.88,46.74,46.87,28000.0,42.8739,42.9564,42.8281,42.9472,28000.0
2012-06-27 15:40:00,46.87,46.91,46.76,46.78,43600.0,42.9472,42.9839,42.8465,42.8648,43600.0
2012-06-27 15:45:00,46.78,46.78,46.6,46.62,67800.0,42.8648,42.8648,42.6998,42.7182,67800.0
2012-06-27 15:50:00,46.63,46.64,46.55,46.61,74100.0,42.7273,42.7365,42.654,42.709,74100.0
2012-06-27 15:55:00,46.61,46.63,46.57,46.61,70600.0,42.709,42.7273,42.6724,42.709,70600.0
2012-06-28 09:30:00,46.19,46.31,45.68,45.74,52200.0,42.3242,42.4341,41.8568,41.9118,52200.0
2012-06-28 09:35:00,45.81,46.03,45.7,45.96,51300.0,41.976,42.1776,41.8752,42.1134,51300.0
2012-06-28 09:40:00,45.97,46.17,45.92,46.01,29200.0,42.1226,42.3058,42.0768,42.1592,29200.0
2012-06-28 09:45:00,46.0,46.2,46.0,46.0,28000.0,42.1501,42.3333,42.1501,42.1501,28000.0
2012-06-28 09:50:00,46.0,46.27,45.98,46.1,25400.0,42.1501,42.3975,42.1317,42.2417,25400.0
2012-06-28 09:55:00,46.07,46.08,45.85,46.0,57500.0,42.2142,42.2234,42.0126,42.1501,57500.0
2012-06-28 10:00:00,46.0,46.02,45.86,45.92,22100.0,42.1501,42.1684,42.0218,42.0768,22100.0
2012-06-28 10:05:00,45.94,45.94,45.44,45.65,76500.0,42.0951,42.0951,41.6369,41.8294,76500.0
2012-06-28 10:10:00,45.68,45.75,45.58,45.6,34700.0,41.8568,41.921,41.7652,41.7835,34700.0
2012-06-28 10:15:00,45.6,45.79,45.46,45.79,31800.0,41.7835,41.9576,41.6553,41.9576,31800.0
2012-06-28 10:20:00,45.8,45.9,45.56,45.57,34900.0,41.9668,42.0584,41.7469,41.7561,34900.0
2012-06-28 10:25:00,45.55,45.55,45.27,45.29,75100.0,41.7377,41.7377,41.4812,41.4995,75100.0
2012-06-28 10:30:00,45.28,45.29,45.14,45.15,121800.0,41.4903,41.4995,41.362,41.3712,121800.0
2012-06-28 10:35:00,45.14,45.15,44.79,44.85,128200.0,41.362,41.3712,41.0413,41.0963,128200.0
2012-06-28 10:40:00,44.84,44.85,44.66,44.67,49500.0,41.0871,41.0963,40.9222,40.9314,49500.0
2012-06-28 10:45:00,44.66,45.0,44.64,44.99,164900.0,40.9222,41.2338,40.9039,41.2246,164900.0
2012-06-28 10:50:00,45.0,45.26,45.0,45.25,89900.0,41.2338,41.472,41.2338,41.4628,89900.0
2012-06-28 10:55:00,45.25,45.56,45.23,45.54,77500.0,41.4628,41.7469,41.4445,41.7286,77500.0
2012-06-28 11:00:00,45.52,45.52,45.3,45.36,54300.0,41.7102,41.7102,41.5086,41.5636,54300.0
2012-06-28 11:05:00,45.37,45.65,44.8,45.63,84300.0,41.5728,41.8294,41.0505,41.811,84300.0
2012-06-28 11:10:00,45.63,45.65,45.45,45.49,40000.0,41.811,41.8294,41.6461,41.6827,40000.0
2012-06-28 11:15:00,45.5,45.5,45.38,45.41,24500.0,41.6919,41.6919,41.582,41.6094,24500.0
2012-06-28 11:20:00,45.4,45.55,45.39,45.55,13900.0,41.6003,41.7377,41.5911,41.7377,13900.0
2012-06-28 11:25:00,45.55,45.72,45.53,45.58,21000.0,41.7377,41.8935,41.7194,41.7652,21000.0
2012-06-28 11:30:00,45.59,45.68,45.59,45.61,14100.0,41.7744,41.8568,41.7744,41.7927,14100.0
2012-06-28 11:35:00,45.61,45.74,45.61,45.64,10900.0,41.7927,41.9118,41.7927,41.8202,10900.0
2012-06-28 11:40:00,45.65,45.66,45.52,45.53,12600.0,41.8294,41.8385,41.7102,41.7194,12600.0
2012-06-28 11:45:00,45.55,45.58,45.53,45.56,8600.0,41.7377,41.7652,41.7194,41.7469,8600.0
2012-06-28 11:50:00,45.57,45.6,45.53,45.57,39600.0,41.7561,41.7835,41.7194,41.7561,39600.0
2012-06-28 11:55:00,45.58,45.68,45.55,45.63,8400.0,41.7652,41.8568,41.7377,41.811,8400.0
2012-06-28 12:00:00,45.63,45.69,45.62,45.67,7500.0,41.811,41.866,41.8019,41.8477,7500.0
2012-06-28 12:05:00,45.65,45.67,45.61,45.64,5500.0,41.8294,41.8477,41.7927,41.8202,5500.0
2012-06-28 12:10:00,45.69,45.7,45.64,45.65,7600.0,41.866,41.8752,41.8202,41.8294,7600.0
2012-06-28 12:15:00,45.65,45.68,45.6,45.67,10700.0,41.8294,41.8568,41.7835,41.8477,10700.0
2012-06-28 12:20:00,45.68,45.7,45.58,45.63,16800.0,41.8568,41.8752,41.7652,41.811,16800.0
2012-06-28 12:25:00,45.64,45.67,45.62,45.67,5900.0,41.8202,41.8477,41.8019,41.8477,5900.0
2012-06-28 12:30:00,45.67,45.67,45.48,45.5,13200.0,41.8477,41.8477,41.6736,41.6919,13200.0
2012-06-28 12:35:00,45.5,45.51,45.46,45.49,17900.0,41.6919,41.7011,41.6553,41.6827,17900.0
2012-06-28 12:40:00,45.5,45.57,45.49,45.5,6900.0,41.6919,41.7561,41.6827,41.6919,6900.0
2012-06-28 12:45:00,45.49,45.51,45.48,45.5,5800.0,41.6827,41.7011,41.6736,41.6919,5800.0
2012-06-28 12:50:00,45.51,45.61,45.51,45.61,7700.0,41.7011,41.7927,41.7011,41.7927,7700.0
2012-06-28 12:55:00,45.6,45.63,45.57,45.59,10800.0,41.7835,41.811,41.7561,41.7744,10800.0
2012-06-28 13:00:00,45.59,45.6,45.49,45.52,9400.0,41.7744,41.7835,41.6827,41.7102,9400.0
2012-06-28 13:05:00,45.52,45.58,45.52,45.55,5600.0,41.7102,41.7652,41.7102,41.7377,5600.0
2012-06-28 13:10:00,45.54,45.58,45.52,45.53,3600.0,41.7286,41.7652,41.7102,41.7194,3600.0
2012-06-28 13:15:00,45.53,45.53,45.45,45.45,6900.0,41.7194,41.7194,41.6461,41.6461,6900.0
2012-06-28 13:20:00,45.45,45.53,45.45,45.46,9600.0,41.6461,41.7194,41.6461,41.6553,9600.0
2012-06-28 13:25:00,45.46,45.53,45.45,45.48,5700.0,41.6553,41.7194,41.6461,41.6736,5700.0
2012-06-28 13:30:00,45.47,45.47,45.37,45.39,12300.0,41.6644,41.6644,41.5728,41.5911,12300.0
2012-06-28 13:35:00,45.39,45.41,45.31,45.33,7600.0,41.5911,41.6094,41.5178,41.5361,7600.0
2012-06-28 13:40:00,45.34,45.39,45.3,45.37,7900.0,41.5453,41.5911,41.5086,41.5728,7900.0
2012-06-28 13:45:00,45.36,45.36,45.31,45.31,5900.0,41.5636,41.5636,41.5178,41.5178,5900.0
2012-06-28 13:50:00,45.31,45.35,45.29,45.32,10800.0,41.5178,41.5545,41.4995,41.527,10800.0
2012-06-28 13:55:00,45.32,45.49,45.31,45.44,18700.0,41.527,41.6827,41.5178,41.6369,18700.0
2012-06-28 14:00:00,45.45,45.51,45.45,45.51,7800.0,41.6461,41.7011,41.6461,41.7011,7800.0
2012-06-28 14:05:00,45.51,45.53,45.41,45.41,8400.0,41.7011,41.7194,41.6094,41.6094,8400.0
2012-06-28 14:10:00,45.41,45.47,45.36,45.47,14700.0,41.6094,41.6644,41.5636,41.6644,14700.0
2012-06-28 14:15:00,45.45,45.45,45.33,45.41,8900.0,41.6461,41.6461,41.5361,41.6094,8900.0
2012-06-28 14:20:00,45.42,45.46,45.36,45.37,13200.0,41.6186,41.6553,41.5636,41.5728,13200.0
2012-06-28 14:25:00,45.36,45.45,45.36,45.4,11900.0,41.5636,41.6461,41.5636,41.6003,11900.0
2012-06-28 14:30:00,45.41,45.52,45.41,45.52,15400.0,41.6094,41.7102,41.6094,41.7102,15400.0
2012-06-28 14:35:00,45.51,45.53,45.4,45.4,53900.0,41.7011,41.7194,41.6003,41.6003,53900.0
2012-06-28 14:40:00,45.4,45.55,45.4,45.54,13000.0,41.6003,41.7377,41.6003,41.7286,13000.0
2012-06-28 14:45:00,45.55,45.62,45.52,45.61,16800.0,41.7377,41.8019,41.7102,41.7927,16800.0
2012-06-28 14:50:00,45.61,45.61,45.57,45.59,9500.0,41.7927,41.7927,41.7561,41.7744,9500.0
2012-06-28 14:55:00,45.58,45.61,45.48,45.53,18900.0,41.7652,41.7927,41.6736,41.7194,18900.0
2012-06-28 15:00:00,45.51,45.68,45.49,45.68,23700.0,41.7011,41.8568,41.6827,41.8568,23700.0
2012-06-28 15:05:00,45.68,45.78,45.66,45.74,35000.0,41.8568,41.9485,41.8385,41.9118,35000.0
2012-06-28 15:10:00,45.72,45.72,45.64,45.64,11700.0,41.8935,41.8935,41.8202,41.8202,11700.0
2012-06-28 15:15:00,45.65,45.7,45.6,45.67,12800.0,41.8294,41.8752,41.7835,41.8477,12800.0
2012-06-28 15:20:00,45.67,45.76,45.65,45.73,15600.0,41.8477,41.9302,41.8294,41.9027,15600.0
2012-06-28 15:25:00,45.71,45.75,45.65,45.75,16700.0,41.8843,41.921,41.8294,41.921,16700.0
2012-06-28 15:30:00,45.74,46.06,45.74,45.93,63500.0,41.9118,42.205,41.9118,42.0859,63500.0
2012-06-28 15:35:00,45.95,46.28,45.94,46.27,96700.0,42.1042,42.4066,42.0951,42.3975,96700.0
2012-06-28 15:40:00,46.28,46.35,46.02,46.09,79500.0,42.4066,42.4708,42.1684,42.2325,79500.0
2012-06-28 15:45:00,46.09,46.29,46.09,46.2,66000.0,42.2325,42.4158,42.2325,42.3333,66000.0
2012-06-28 15:50:00,46.2,46.28,46.16,46.21,57500.0,42.3333,42.4066,42.2967,42.3425,57500.0
2012-06-28 15:55:00,46.21,46.33,46.2,46.21,67200.0,42.3425,42.4524,42.3333,42.3425,67200.0
2012-06-29 09:30:00,47.4,47.85,47.26,47.61,60600.0,43.4329,43.8452,43.3046,43.6253,60600.0
2012-06-29 09:35:00,47.6,48.0,47.54,47.74,95400.0,43.6162,43.9827,43.5612,43.7444,95400.0
2012-06-29 09:40:00,47.75,47.86,47.62,47.74,37200.0,43.7536,43.8544,43.6345,43.7444,37200.0
2012-06-29 09:45:00,47.74,47.76,47.5,47.52,30500.0,43.7444,43.7628,43.5245,43.5428,30500.0
2012-06-29 09:50:00,47.5,47.57,47.41,47.52,38800.0,43.5245,43.5887,43.4421,43.5428,38800.0
2012-06-29 09:55:00,47.52,47.56,47.27,47.33,38500.0,43.5428,43.5795,43.3138,43.3688,38500.0
2012-06-29 10:00:00,47.37,47.51,47.33,47.48,37300.0,43.4054,43.5337,43.3688,43.5062,37300.0
2012-06-29 10:05:00,47.48,47.62,47.44,47.61,16000.0,43.5062,43.6345,43.4695,43.6253,16000.0
2012-06-29 10:10:00,47.59,47.76,47.58,47.61,18000.0,43.607,43.7628,43.5978,43.6253,18000.0
2012-06-29 10:15:00,47.63,47.72,47.63,47.71,38200.0,43.6436,43.7261,43.6436,43.7169,38200.0
2012-06-29 10:20:00,47.69,47.72,47.59,47.59,16000.0,43.6986,43.7261,43.607,43.607,16000.0
2012-06-29 10:25:00,47.58,47.6,47.55,47.58,25100.0,43.5978,43.6162,43.5703,43.5978,25100.0
2012-06-29 10:30:00,47.59,47.64,47.55,47.64,20400.0,43.607,43.6528,43.5703,43.6528,20400.0
2012-06-29 10:35:00,47.65,47.65,47.55,47.56,24700.0,43.662,43.662,43.5703,43.5795,24700.0
2012-06-29 10:40:00,47.57,47.59,47.41,47.46,67900.0,43.5887,43.607,43.4421,43.4879,67900.0
2012-06-29 10:45:00,47.47,47.47,47.4,47.42,22200.0,43.497,43.497,43.4329,43.4512,22200.0
2012-06-29 10:50:00,47.42,47.47,47.41,47.41,18200.0,43.4512,43.497,43.4421,43.4421,18200.0
2012-06-29 10:55:00,47.41,47.53,47.41,47.53,25600.0,43.4421,43.552,43.4421,43.552,25600.0
2012-06-29 11:00:00,47.52,47.58,47.52,47.56,31200.0,43.5428,43.5978,43.5428,43.5795,31200.0
2012-06-29 11:05:00,47.56,47.57,47.49,47.53,18700.0,43.5795,43.5887,43.5154,43.552,18700.0
2012-06-29 11:10:00,47.54,47.54,47.41,47.41,21900.0,43.5612,43.5612,43.4421,43.4421,21900.0
2012-06-29 11:15:00,47.42,47.58,47.42,47.57,20600.0,43.4512,43.5978,43.4512,43.5887,20600.0
2012-06-29 11:20:00,47.57,47.76,47.57,47.76,27900.0,43.5887,43.7628,43.5887,43.7628,27900.0
2012-06-29 11:25:00,47.76,47.84,47.74,47.81,26100.0,43.7628,43.8361,43.7444,43.8086,26100.0
2012-06-29 11:30:00,47.82,47.87,47.77,47.84,15900.0,43.8177,43.8636,43.7719,43.8361,15900.0
2012-06-29 11:35:00,47.84,47.87,47.84,47.86,22300.0,43.8361,43.8636,43.8361,43.8544,22300.0
2012-06-29 11:40:00,47.87,47.88,47.8,47.86,14600.0,43.8636,43.8727,43.7994,43.8544,14600.0
2012-06-29 11:45:00,47.86,47.87,47.78,47.83,41500.0,43.8544,43.8636,43.7811,43.8269,41500.0
2012-06-29 11:50:00,47.82,47.84,47.76,47.83,52500.0,43.8177,43.8361,43.7628,43.8269,52500.0
2012-06-29 11:55:00,47.83,47.95,47.82,47.88,61400.0,43.8269,43.9369,43.8177,43.8727,61400.0
2012-06-29 12:00:00,47.87,47.87,47.76,47.76,22600.0,43.8636,43.8636,43.7628,43.7628,22600.0
2012-06-29 12:05:00,47.77,47.81,47.75,47.75,22600.0,43.7719,43.8086,43.7536,43.7536,22600.0
2012-06-29 12:10:00,47.74,47.78,47.67,47.76,53200.0,43.7444,43.7811,43.6803,43.7628,53200.0
2012-06-29 12:15:00,47.76,47.8,47.72,47.8,24400.0,43.7628,43.7994,43.7261,43.7994,24400.0
2012-06-29 12:20:00,47.81,47.9,47.75,47.9,13600.0,43.8086,43.891,43.7536,43.891,13600.0
2012-06-29 12:25:00,47.89,47.92,47.86,47.92,16400.0,43.8819,43.9094,43.8544,43.9094,16400.0
2012-06-29 12:30:00,47.92,47.94,47.88,47.94,24000.0,43.9094,43.9277,43.8727,43.9277,24000.0
2012-06-29 12:35:00,47.94,47.96,47.88,47.93,20700.0,43.9277,43.946,43.8727,43.9185,20700.0
2012-06-29 12:40:00,47.93,48.02,47.91,47.98,26100.0,43.9185,44.001,43.9002,43.9643,26100.0
2012-06-29 12:45:00,48.0,48.0,47.91,47.95,10300.0,43.9827,43.9827,43.9002,43.9369,10300.0
2012-06-29 12:50:00,47.95,47.95,47.91,47.93,13400.0,43.9369,43.9369,43.9002,43.9185,13400.0
2012-06-29 12:55:00,47.93,48.01,47.92,48.0,13500.0,43.9185,43.9918,43.9094,43.9827,13500.0
2012-06-29 13:00:00,47.99,48.02,47.98,48.01,18900.0,43.9735,44.001,43.9643,43.9918,18900.0
2012-06-29 13:05:00,48.02,48.21,48.01,48.21,45400.0,44.001,44.1751,43.9918,44.1751,45400.0
2012-06-29 13:10:00,48.21,48.27,48.2,48.27,29700.0,44.1751,44.2301,44.1659,44.2301,29700.0
2012-06-29 13:15:00,48.27,48.39,48.27,48.36,26900.0,44.2301,44.34,44.2301,44.3125,26900.0
2012-06-29 13:20:00,48.37,48.49,48.32,48.47,29400.0,44.3217,44.4317,44.2759,44.4133,29400.0
2012-06-29 13:25:00,48.48,48.5,48.32,48.4,28500.0,44.4225,44.4408,44.2759,44.3492,28500.0
2012-06-29 13:30:00,48.4,48.41,48.35,48.39,19000.0,44.3492,44.3584,44.3034,44.34,19000.0
2012-06-29 13:35:00,48.39,48.46,48.39,48.44,26200.0,44.34,44.4042,44.34,44.3858,26200.0
2012-06-29 13:40:00,48.45,48.51,48.45,48.45,27900.0,44.395,44.45,44.395,44.395,27900.0
2012-06-29 13:45:00,48.41,48.43,48.36,48.41,27500.0,44.3584,44.3767,44.3125,44.3584,27500.0
2012-06-29 13:50:00,48.41,48.48,48.41,48.45,28800.0,44.3584,44.4225,44.3584,44.395,28800.0
2012-06-29 13:55:00,48.44,48.52,48.43,48.49,21300.0,44.3858,44.4592,44.3767,44.4317,21300.0
2012-06-29 14:00:00,48.49,48.5,48.47,48.5,24900.0,44.4317,44.4408,44.4133,44.4408,24900.0
2012-06-29 14:05:00,48.5,48.51,48.49,48.51,23200.0,44.4408,44.45,44.4317,44.45,23200.0
2012-06-29 14:10:00,48.5,48.51,48.44,48.45,18200.0,44.4408,44.45,44.3858,44.395,18200.0
2012-06-29 14:15:00,48.45,48.49,48.43,48.49,20600.0,44.395,44.4317,44.3767,44.4317,20600.0
2012-06-29 14:20:00,48.49,48.5,48.39,48.41,13500.0,44.4317,44.4408,44.34,44.3584,13500.0
2012-06-29 14:25:00,48.41,48.5,48.4,48.49,12800.0,44.3584,44.4408,44.3492,44.4317,12800.0
2012-06-29 14:30:00,48.48,48.48,48.37,48.37,20200.0,44.4225,44.4225,44.3217,44.3217,20200.0
2012-06-29 14:35:00,48.36,48.39,48.31,48.32,11400.0,44.3125,44.34,44.2667,44.2759,11400.0
2012-06-29 14:40:00,48.32,48.37,48.29,48.3,17400.0,44.2759,44.3217,44.2484,44.2576,17400.0
2012-06-29 14:45:00,48.27,48.31,48.2,48.29,15000.0,44.2301,44.2667,44.1659,44.2484,15000.0
2012-06-29 14:50:00,48.3,48.3,48.21,48.29,28400.0,44.2576,44.2576,44.1751,44.2484,28400.0
2012-06-29 14:55:00,48.31,48.38,48.31,48.37,13800.0,44.2667,44.3309,44.2667,44.3217,13800.0
2012-06-29 15:00:00,48.36,48.37,48.3,48.31,15200.0,44.3125,44.3217,44.2576,44.2667,15200.0
2012-06-29 15:05:00,48.33,48.33,48.27,48.3,16900.0,44.2851,44.2851,44.2301,44.2576,16900.0
2012-06-29 15:10:00,48.31,48.32,48.18,48.18,24500.0,44.2667,44.2759,44.1476,44.1476,24500.0
2012-06-29 15:15:00,48.18,48.18,48.09,48.12,30800.0,44.1476,44.1476,44.0651,44.0926,30800.0
2012-06-29 15:20:00,48.11,48.11,48.03,48.04,117400.0,44.0835,44.0835,44.0102,44.0193,117400.0
2012-06-29 15:25:00,48.03,48.04,47.93,48.01,156200.0,44.0102,44.0193,43.9185,43.9918,156200.0
2012-06-29 15:30:00,48.0,48.17,47.96,48.13,305800.0,43.9827,44.1384,43.946,44.1018,305800.0
2012-06-29 15:35:00,48.12,48.13,48.06,48.12,62000.0,44.0926,44.1018,44.0377,44.0926,62000.0
2012-06-29 15:40:00,48.12,48.15,48.09,48.12,108400.0,44.0926,44.1201,44.0651,44.0926,108400.0
2012-06-29 15:45:00,48.12,48.18,48.09,48.14,154500.0,44.0926,44.1476,44.0651,44.111,154500.0
2012-06-29 15:50:00,48.13,48.18,48.01,48.02,207200.0,44.1018,44.1476,43.9918,44.001,207200.0
2012-06-29 15:55:00,48.03,48.1,47.99,48.08,197100.0,44.0102,44.0743,43.9735,44.056,197100.0
2012-07-02 09:30:00,48.22,48.65,48.08,48.6,83100.0,44.1843,44.5783,44.056,44.5325,83100.0
2012-07-02 09:35:00,48.62,48.82,48.54,48.81,75800.0,44.5508,44.734,44.4775,44.7249,75800.0
2012-07-02 09:40:00,48.82,49.06,48.8,48.98,60600.0,44.734,44.954,44.7157,44.8807,60600.0
2012-07-02 09:45:00,48.99,49.1,48.88,49.09,60100.0,44.8898,44.9906,44.789,44.9814,60100.0
2012-07-02 09:50:00,49.08,49.15,48.89,48.96,46900.0,44.9723,45.0364,44.7982,44.8623,46900.0
2012-07-02 09:55:00,48.97,49.02,48.74,48.78,61700.0,44.8715,44.9173,44.6607,44.6974,61700.0
2012-07-02 10:00:00,48.8,48.8,48.45,48.62,103700.0,44.7157,44.7157,44.395,44.5508,103700.0
2012-07-02 10:05:00,48.61,48.8,48.6,48.71,56900.0,44.5416,44.7157,44.5325,44.6333,56900.0
2012-07-02 10:10:00,48.72,49.02,48.72,48.99,54100.0,44.6424,44.9173,44.6424,44.8898,54100.0
2012-07-02 10:15:00,48.97,49.3,48.96,49.29,46800.0,44.8715,45.1739,44.8623,45.1647,46800.0
2012-07-02 10:20:00,49.28,49.4,49.23,49.23,58700.0,45.1555,45.2655,45.1097,45.1097,58700.0
2012-07-02 10:25:00,49.23,49.32,49.2,49.24,49100.0,45.1097,45.1922,45.0822,45.1189,49100.0
2012-07-02 10:30:00,49.24,49.35,49.11,49.26,64700.0,45.1189,45.2197,44.9998,45.1372,64700.0
2012-07-02 10:35:00,49.26,49.45,49.25,49.4,41100.0,45.1372,45.3113,45.1281,45.2655,41100.0
2012-07-02 10:40:00,49.38,49.52,49.2,49.21,50600.0,45.2472,45.3755,45.0822,45.0914,50600.0
2012-07-02 10:45:00,49.23,49.39,49.19,49.31,44900.0,45.1097,45.2563,45.0731,45.183,44900.0
2012-07-02 10:50:00,49.31,49.45,49.31,49.45,43100.0,45.183,45.3113,45.183,45.3113,43100.0
2012-07-02 10:55:00,49.45,49.45,49.29,49.3,26300.0,45.3113,45.3113,45.1647,45.1739,26300.0
2012-07-02 11:00:00,49.29,49.33,49.21,49.25,32300.0,45.1647,45.2014,45.0914,45.1281,32300.0
2012-07-02 11:05:00,49.24,49.27,49.2,49.24,41600.0,45.1189,45.1464,45.0822,45.1189,41600.0
2012-07-02 11:10:00,49.23,49.24,49.0,49.03,70500.0,45.1097,45.1189,44.899,44.9265,70500.0
2012-07-02 11:15:00,49.03,49.3,49.03,49.24,47700.0,44.9265,45.1739,44.9265,45.1189,47700.0
2012-07-02 11:20:00,49.23,49.29,49.18,49.21,21400.0,45.1097,45.1647,45.0639,45.0914,21400.0
2012-07-02 11:25:00,49.21,49.28,49.18,49.27,53000.0,45.0914,45.1555,45.0639,45.1464,53000.0
2012-07-02 11:30:00,49.27,49.29,49.21,49.27,44300.0,45.1464,45.1647,45.0914,45.1464,44300.0
2012-07-02 11:35:00,49.28,49.43,49.24,49.26,68900.0,45.1555,45.293,45.1189,45.1372,68900.0
2012-07-02 11:40:00,49.26,49.26,49.13,49.21,33500.0,45.1372,45.1372,45.0181,45.0914,33500.0
2012-07-02 11:45:00,49.2,49.31,49.19,49.21,33400.0,45.0822,45.183,45.0731,45.0914,33400.0
2012-07-02 11:50:00,49.2,49.3,49.19,49.26,37000.0,45.0822,45.1739,45.0731,45.1372,37000.0
2012-07-02 11:55:00,49.26,49.3,49.22,49.26,38800.0,45.1372,45.1739,45.1006,45.1372,38800.0
2012-07-02 12:00:00,49.24,49.26,49.15,49.17,16600.0,45.1189,45.1372,45.0364,45.0548,16600.0
2012-07-02 12:05:00,49.17,49.17,48.99,49.04,41400.0,45.0548,45.0548,44.8898,44.9356,41400.0
2012-07-02 12:10:00,49.05,49.2,49.03,49.1,27200.0,44.9448,45.0822,44.9265,44.9906,27200.0
2012-07-02 12:15:00,49.1,49.12,49.05,49.05,21400.0,44.9906,45.0089,44.9448,44.9448,21400.0
2012-07-02 12:20:00,49.06,49.12,48.98,49.11,26300.0,44.954,45.0089,44.8807,44.9998,26300.0
2012-07-02 12:25:00,49.12,49.18,49.11,49.18,35100.0,45.0089,45.0639,44.9998,45.0639,35100.0
2012-07-02 12:30:00,49.17,49.21,49.16,49.19,23500.0,45.0548,45.0914,45.0456,45.0731,23500.0
2012-07-02 12:35:00,49.19,49.26,49.14,49.2,37000.0,45.0731,45.1372,45.0273,45.0822,37000.0
2012-07-02 12:40:00,49.2,49.32,49.2,49.32,31300.0,45.0822,45.1922,45.0822,45.1922,31300.0
2012-07-02 12:45:00,49.33,49.36,49.23,49.35,23200.0,45.2014,45.2289,45.1097,45.2197,23200.0
2012-07-02 12:50:00,49.35,49.43,49.28,49.31,37900.0,45.2197,45.293,45.1555,45.183,37900.0
2012-07-02 12:55:00,49.3,49.41,49.28,49.38,31700.0,45.1739,45.2747,45.1555,45.2472,31700.0
2012-07-02 13:00:00,49.38,49.46,49.36,49.38,31100.0,45.2472,45.3205,45.2289,45.2472,31100.0
2012-07-02 13:05:00,49.36,49.37,49.29,49.3,20700.0,45.2289,45.238,45.1647,45.1739,20700.0
2012-07-02 13:10:00,49.3,49.34,49.29,49.34,12800.0,45.1739,45.2105,45.1647,45.2105,12800.0
2012-07-02 13:15:00,49.33,49.36,49.32,49.35,12800.0,45.2014,45.2289,45.1922,45.2197,12800.0
2012-07-02 13:20:00,49.34,49.34,49.28,49.3,18600.0,45.2105,45.2105,45.1555,45.1739,18600.0
2012-07-02 13:25:00,49.3,49.32,49.23,49.23,16400.0,45.1739,45.1922,45.1097,45.1097,16400.0
2012-07-02 13:30:00,49.24,49.26,49.19,49.24,19600.0,45.1189,45.1372,45.0731,45.1189,19600.0
2012-07-02 13:35:00,49.24,49.26,49.16,49.22,14600.0,45.1189,45.1372,45.0456,45.1006,14600.0
2012-07-02 13:40:00,49.21,49.22,49.15,49.19,18400.0,45.0914,45.1006,45.0364,45.0731,18400.0
2012-07-02 13:45:00,49.18,49.19,49.09,49.14,20800.0,45.0639,45.0731,44.9814,45.0273,20800.0
2012-07-02 13:50:00,49.13,49.14,49.09,49.13,14700.0,45.0181,45.0273,44.9814,45.0181,14700.0
2012-07-02 13:55:00,49.14,49.18,49.07,49.1,28400.0,45.0273,45.0639,44.9631,44.9906,28400.0
2012-07-02 14:00:00,49.09,49.11,49.02,49.02,23700.0,44.9814,44.9998,44.9173,44.9173,23700.0
2012-07-02 14:05:00,49.02,49.07,48.92,49.06,38700.0,44.9173,44.9631,44.8257,44.954,38700.0
2012-07-02 14:10:00,49.07,49.2,49.07,49.13,18900.0,44.9631,45.0822,44.9631,45.0181,18900.0
2012-07-02 14:15:00,49.13,49.16,49.06,49.1,25800.0,45.0181,45.0456,44.954,44.9906,25800.0
2012-07-02 14:20:00,49.09,49.12,49.04,49.05,20000.0,44.9814,45.0089,44.9356,44.9448,20000.0
2012-07-02 14:25:00,49.05,49.11,49.03,49.08,15700.0,44.9448,44.9998,44.9265,44.9723,15700.0
2012-07-02 14:30:00,49.08,49.11,49.05,49.08,24800.0,44.9723,44.9998,44.9448,44.9723,24800.0
2012-07-02 14:35:00,49.07,49.11,48.99,49.0,23400.0,44.9631,44.9998,44.8898,44.899,23400.0
2012-07-02 14:40:00,49.0,49.01,48.98,48.99,17800.0,44.899,44.9081,44.8807,44.8898,17800.0
2012-07-02 14:45:00,48.98,49.03,48.97,48.99,22000.0,44.8807,44.9265,44.8715,44.8898,22000.0
2012-07-02 14:50:00,48.99,49.05,48.99,49.02,58200.0,44.8898,44.9448,44.8898,44.9173,58200.0
2012-07-02 14:55:00,49.01,49.08,48.97,48.98,44800.0,44.9081,44.9723,44.8715,44.8807,44800.0
2012-07-02 15:00:00,48.98,49.01,48.95,48.99,27600.0,44.8807,44.9081,44.8532,44.8898,27600.0
2012-07-02 15:05:00,48.99,49.0,48.88,48.88,41900.0,44.8898,44.899,44.789,44.789,41900.0
2012-07-02 15:10:00,48.89,48.95,48.84,48.9,36000.0,44.7982,44.8532,44.7524,44.8074,36000.0
2012-07-02 15:15:00,48.89,48.99,48.89,48.97,39600.0,44.7982,44.8898,44.7982,44.8715,39600.0
2012-07-02 15:20:00,48.97,49.01,48.93,49.01,35300.0,44.8715,44.9081,44.8348,44.9081,35300.0
2012-07-02 15:25:00,49.01,49.06,48.93,49.04,60400.0,44.9081,44.954,44.8348,44.9356,60400.0
2012-07-02 15:30:00,49.04,49.07,48.97,49.05,82500.0,44.9356,44.9631,44.8715,44.9448,82500.0
2012-07-02 15:35:00,49.05,49.17,49.04,49.13,64100.0,44.9448,45.0548,44.9356,45.0181,64100.0
2012-07-02 15:40:00,49.13,49.19,49.12,49.15,55200.0,45.0181,45.0731,45.0089,45.0364,55200.0
2012-07-02 15:45:00,49.15,49.24,49.08,49.19,81500.0,45.0364,45.1189,44.9723,45.0731,81500.0
2012-07-02 15:50:00,49.19,49.26,49.15,49.2,126600.0,45.0731,45.1372,45.0364,45.0822,126600.0
2012-07-02 15:55:00,49.19,49.21,49.13,49.18,180000.0,45.0731,45.0914,45.0181,45.0639,180000.0
2012-07-03 09:30:00,49.1,49.36,49.05,49.07,47800.0,44.9906,45.2289,44.9448,44.9631,47800.0
2012-07-03 09:35:00,49.08,49.2,49.0,49.12,31000.0,44.9723,45.0822,44.899,45.0089,31000.0
2012-07-03 09:40:00,49.1,49.22,49.05,49.16,27600.0,44.9906,45.1006,44.9448,45.0456,27600.0
2012-07-03 09:45:00,49.18,49.18,48.96,49.1,29100.0,45.0639,45.0639,44.8623,44.9906,29100.0
2012-07-03 09:50:00,49.1,49.17,48.82,48.91,35600.0,44.9906,45.0548,44.734,44.8165,35600.0
2012-07-03 09:55:00,48.92,49.06,48.82,48.9,29200.0,44.8257,44.954,44.734,44.8074,29200.0
2012-07-03 10:00:00,48.9,48.91,48.71,48.82,57300.0,44.8074,44.8165,44.6333,44.734,57300.0
2012-07-03 10:05:00,48.85,48.95,48.83,48.91,37300.0,44.7615,44.8532,44.7432,44.8165,37300.0
2012-07-03 10:10:00,48.91,48.94,48.68,48.74,27300.0,44.8165,44.844,44.6058,44.6607,27300.0
2012-07-03 10:15:00,48.76,48.79,48.6,48.62,44400.0,44.6791,44.7066,44.5325,44.5508,44400.0
2012-07-03 10:20:00,48.62,48.62,48.48,48.48,49300.0,44.5508,44.5508,44.4225,44.4225,49300.0
2012-07-03 10:25:00,48.5,48.51,48.42,48.42,29200.0,44.4408,44.45,44.3675,44.3675,29200.0
2012-07-03 10:30:00,48.44,48.58,48.44,48.55,74500.0,44.3858,44.5141,44.3858,44.4866,74500.0
2012-07-03 10:35:00,48.54,48.58,48.44,48.45,24900.0,44.4775,44.5141,44.3858,44.395,24900.0
2012-07-03 10:40:00,48.45,48.54,48.41,48.41,25800.0,44.395,44.4775,44.3584,44.3584,25800.0
2012-07-03 10:45:00,48.41,48.42,48.35,48.4,69600.0,44.3584,44.3675,44.3034,44.3492,69600.0
2012-07-03 10:50:00,48.41,48.42,48.32,48.33,63700.0,44.3584,44.3675,44.2759,44.2851,63700.0
2012-07-03 10:55:00,48.32,48.36,48.23,48.33,51400.0,44.2759,44.3125,44.1934,44.2851,51400.0
2012-07-03 11:00:00,48.3,48.32,48.13,48.14,35900.0,44.2576,44.2759,44.1018,44.111,35900.0
2012-07-03 11:05:00,48.15,48.15,48.04,48.13,51500.0,44.1201,44.1201,44.0193,44.1018,51500.0
2012-07-03 11:10:00,48.13,48.21,48.05,48.19,59400.0,44.1018,44.1751,44.0285,44.1568,59400.0
2012-07-03 11:15:00,48.19,48.48,48.18,48.44,50200.0,44.1568,44.4225,44.1476,44.3858,50200.0
2012-07-03 11:20:00,48.44,48.48,48.43,48.44,24800.0,44.3858,44.4225,44.3767,44.3858,24800.0
2012-07-03 11:25:00,48.43,48.63,48.41,48.63,34900.0,44.3767,44.5599,44.3584,44.5599,34900.0
2012-07-03 11:30:00,48.62,48.68,48.58,48.67,39000.0,44.5508,44.6058,44.5141,44.5966,39000.0
2012-07-03 11:35:00,48.64,48.71,48.64,48.67,23900.0,44.5691,44.6333,44.5691,44.5966,23900.0
2012-07-03 11:40:00,48.68,48.68,48.54,48.54,17000.0,44.6058,44.6058,44.4775,44.4775,17000.0
2012-07-03 11:45:00,48.54,48.54,48.46,48.46,37200.0,44.4775,44.4775,44.4042,44.4042,37200.0
2012-07-03 11:50:00,48.45,48.48,48.36,48.39,20300.0,44.395,44.4225,44.3125,44.34,20300.0
2012-07-03 11:55:00,48.4,48.4,48.27,48.31,18000.0,44.3492,44.3492,44.2301,44.2667,18000.0
2012-07-03 12:00:00,48.32,48.49,48.32,48.49,23200.0,44.2759,44.4317,44.2759,44.4317,23200.0
2012-07-03 12:05:00,48.48,48.49,48.41,48.41,29800.0,44.4225,44.4317,44.3584,44.3584,29800.0
2012-07-03 12:10:00,48.42,48.49,48.41,48.45,13700.0,44.3675,44.4317,44.3584,44.395,13700.0
2012-07-03 12:15:00,48.45,48.51,48.42,48.5,25600.0,44.395,44.45,44.3675,44.4408,25600.0
2012-07-03 12:20:00,48.5,48.64,48.5,48.64,52900.0,44.4408,44.5691,44.4408,44.5691,52900.0
2012-07-03 12:25:00,48.64,48.73,48.63,48.71,47800.0,44.5691,44.6516,44.5599,44.6333,47800.0
2012-07-03 12:30:00,48.73,48.73,48.61,48.63,25800.0,44.6516,44.6516,44.5416,44.5599,25800.0
2012-07-03 12:35:00,48.65,48.65,48.51,48.58,20400.0,44.5783,44.5783,44.45,44.5141,20400.0
2012-07-03 12:40:00,48.59,48.59,48.49,48.52,29500.0,44.5233,44.5233,44.4317,44.4592,29500.0
2012-07-03 12:45:00,48.53,48.57,48.5,48.57,25800.0,44.4683,44.505,44.4408,44.505,25800.0
2012-07-03 12:50:00,48.56,48.67,48.56,48.66,22000.0,44.4958,44.5966,44.4958,44.5874,22000.0
2012-07-03 12:55:00,48.66,48.69,48.65,48.68,45900.0,44.5874,44.6149,44.5783,44.6058,45900.0
2012-07-05 09:30:00,48.43,48.78,48.43,48.75,29400.0,44.3767,44.6974,44.3767,44.6699,29400.0
2012-07-05 09:35:00,48.76,48.88,48.66,48.88,32000.0,44.6791,44.789,44.5874,44.789,32000.0
2012-07-05 09:40:00,48.88,49.18,48.82,49.13,43100.0,44.789,45.0639,44.734,45.0181,43100.0
2012-07-05 09:45:00,49.1,49.16,48.97,49.02,49600.0,44.9906,45.0456,44.8715,44.9173,49600.0
2012-07-05 09:50:00,49.03,49.07,48.9,48.91,39700.0,44.9265,44.9631,44.8074,44.8165,39700.0
2012-07-05 09:55:00,48.91,48.93,48.66,48.71,34600.0,44.8165,44.8348,44.5874,44.6333,34600.0
2012-07-05 10:00:00,48.68,48.91,48.66,48.78,31400.0,44.6058,44.8165,44.5874,44.6974,31400.0
2012-07-05 10:05:00,48.75,48.9,48.75,48.81,26200.0,44.6699,44.8074,44.6699,44.7249,26200.0
2012-07-05 10:10:00,48.81,48.84,48.73,48.84,11100.0,44.7249,44.7524,44.6516,44.7524,11100.0
2012-07-05 10:15:00,48.82,48.88,48.78,48.84,21600.0,44.734,44.789,44.6974,44.7524,21600.0
2012-07-05 10:20:00,48.87,48.91,48.77,48.82,24500.0,44.7799,44.8165,44.6882,44.734,24500.0
2012-07-05 10:25:00,48.81,48.89,48.77,48.82,18300.0,44.7249,44.7982,44.6882,44.734,18300.0
2012-07-05 10:30:00,48.81,48.88,48.81,48.83,19900.0,44.7249,44.789,44.7249,44.7432,19900.0
2012-07-05 10:35:00,48.84,48.89,48.83,48.85,24300.0,44.7524,44.7982,44.7432,44.7615,24300.0
2012-07-05 10:40:00,48.85,48.98,48.85,48.98,26700.0,44.7615,44.8807,44.7615,44.8807,26700.0
2012-07-05 10:45:00,48.98,49.03,48.97,49.01,31800.0,44.8807,44.9265,44.8715,44.9081,31800.0
2012-07-05 10:50:00,49.01,49.03,48.92,49.01,39200.0,44.9081,44.9265,44.8257,44.9081,39200.0
2012-07-05 10:55:00,49.0,49.02,48.98,48.99,32500.0,44.899,44.9173,44.8807,44.8898,32500.0
2012-07-05 11:00:00,48.99,49.14,48.98,49.13,22600.0,44.8898,45.0273,44.8807,45.0181,22600.0
2012-07-05 11:05:00,49.12,49.23,49.12,49.22,23300.0,45.0089,45.1097,45.0089,45.1006,23300.0
2012-07-05 11:10:00,49.2,49.2,48.97,48.99,24900.0,45.0822,45.0822,44.8715,44.8898,24900.0
2012-07-05 11:15:00,48.99,49.16,48.98,49.14,31400.0,44.8898,45.0456,44.8807,45.0273,31400.0
2012-07-05 11:20:00,49.14,49.17,48.89,48.92,22300.0,45.0273,45.0548,44.7982,44.8257,22300.0
2012-07-05 11:25:00,48.91,49.01,48.89,49.0,24400.0,44.8165,44.9081,44.7982,44.899,24400.0
2012-07-05 11:30:00,49.0,49.0,48.87,48.9,10600.0,44.899,44.899,44.7799,44.8074,10600.0
2012-07-05 11:35:00,48.9,48.91,48.72,48.72,10900.0,44.8074,44.8165,44.6424,44.6424,10900.0
2012-07-05 11:40:00,48.71,48.76,48.64,48.68,14600.0,44.6333,44.6791,44.5691,44.6058,14600.0
2012-07-05 11:45:00,48.69,48.69,48.62,48.62,13200.0,44.6149,44.6149,44.5508,44.5508,13200.0
2012-07-05 11:50:00,48.62,48.65,48.53,48.53,22900.0,44.5508,44.5783,44.4683,44.4683,22900.0
2012-07-05 11:55:00,48.54,48.55,48.5,48.52,16100.0,44.4775,44.4866,44.4408,44.4592,16100.0
2012-07-05 12:00:00,48.5,48.61,48.49,48.6,19200.0,44.4408,44.5416,44.4317,44.5325,19200.0
2012-07-05 12:05:00,48.61,48.66,48.57,48.58,34900.0,44.5416,44.5874,44.505,44.5141,34900.0
2012-07-05 12:10:00,48.57,48.65,48.57,48.6,34200.0,44.505,44.5783,44.505,44.5325,34200.0
2012-07-05 12:15:00,48.61,48.7,48.6,48.69,28300.0,44.5416,44.6241,44.5325,44.6149,28300.0
2012-07-05 12:20:00,48.69,48.7,48.63,48.63,15200.0,44.6149,44.6241,44.5599,44.5599,15200.0
2012-07-05 12:25:00,48.62,48.66,48.56,48.66,28600.0,44.5508,44.5874,44.4958,44.5874,28600.0
2012-07-05 12:30:00,48.66,48.81,48.65,48.81,22500.0,44.5874,44.7249,44.5783,44.7249,22500.0
2012-07-05 12:35:00,48.81,48.87,48.81,48.87,9600.0,44.7249,44.7799,44.7249,44.7799,9600.0
2012-07-05 12:40:00,48.87,48.9,48.86,48.87,14800.0,44.7799,44.8074,44.7707,44.7799,14800.0
2012-07-05 12:45:00,48.87,48.87,48.8,48.8,7600.0,44.7799,44.7799,44.7157,44.7157,7600.0
2012-07-05 12:50:00,48.8,48.94,48.8,48.91,33400.0,44.7157,44.844,44.7157,44.8165,33400.0
2012-07-05 12:55:00,48.89,48.89,48.73,48.74,11200.0,44.7982,44.7982,44.6516,44.6607,11200.0
2012-07-05 13:00:00,48.74,48.77,48.74,48.76,11600.0,44.6607,44.6882,44.6607,44.6791,11600.0
2012-07-05 13:05:00,48.75,48.75,48.7,48.73,9800.0,44.6699,44.6699,44.6241,44.6516,9800.0
2012-07-05 13:10:00,48.72,48.73,48.6,48.6,9000.0,44.6424,44.6516,44.5325,44.5325,9000.0
2012-07-05 13:15:00,48.6,48.6,48.55,48.55,12700.0,44.5325,44.5325,44.4866,44.4866,12700.0
2012-07-05 13:20:00,48.56,48.65,48.55,48.64,13400.0,44.4958,44.5783,44.4866,44.5691,13400.0
2012-07-05 13:25:00,48.65,48.67,48.61,48.61,11100.0,44.5783,44.5966,44.5416,44.5416,11100.0
2012-07-05 13:30:00,48.59,48.59,48.49,48.55,24800.0,44.5233,44.5233,44.4317,44.4866,24800.0
2012-07-05 13:35:00,48.55,48.59,48.53,48.57,10000.0,44.4866,44.5233,44.4683,44.505,10000.0
2012-07-05 13:40:00,48.57,48.61,48.56,48.61,10300.0,44.505,44.5416,44.4958,44.5416,10300.0
2012-07-05 13:45:00,48.61,48.78,48.61,48.71,20400.0,44.5416,44.6974,44.5416,44.6333,20400.0
2012-07-05 13:50:00,48.7,48.76,48.65,48.72,19300.0,44.6241,44.6791,44.5783,44.6424,19300.0
2012-07-05 13:55:00,48.71,48.73,48.63,48.65,12800.0,44.6333,44.6516,44.5599,44.5783,12800.0
2012-07-05 14:00:00,48.65,48.65,48.6,48.64,10800.0,44.5783,44.5783,44.5325,44.5691,10800.0
2012-07-05 14:05:00,48.64,48.68,48.57,48.57,14300.0,44.5691,44.6058,44.505,44.505,14300.0
2012-07-05 14:10:00,48.58,48.59,48.51,48.51,11500.0,44.5141,44.5233,44.45,44.45,11500.0
2012-07-05 14:15:00,48.51,48.54,48.48,48.5,17800.0,44.45,44.4775,44.4225,44.4408,17800.0
2012-07-05 14:20:00,48.49,48.5,48.44,48.45,20200.0,44.4317,44.4408,44.3858,44.395,20200.0
2012-07-05 14:25:00,48.45,48.47,48.43,48.47,11900.0,44.395,44.4133,44.3767,44.4133,11900.0
2012-07-05 14:30:00,48.47,48.48,48.45,48.46,12300.0,44.4133,44.4225,44.395,44.4042,12300.0
2012-07-05 14:35:00,48.45,48.46,48.43,48.43,15100.0,44.395,44.4042,44.3767,44.3767,15100.0
2012-07-05 14:40:00,48.44,48.46,48.37,48.38,21500.0,44.3858,44.4042,44.3217,44.3309,21500.0
2012-07-05 14:45:00,48.39,48.46,48.39,48.42,15300.0,44.34,44.4042,44.34,44.3675,15300.0
2012-07-05 14:50:00,48.42,48.42,48.37,48.38,17900.0,44.3675,44.3675,44.3217,44.3309,17900.0
2012-07-05 14:55:00,48.38,48.4,48.34,48.35,34700.0,44.3309,44.3492,44.2942,44.3034,34700.0
2012-07-05 15:00:00,48.34,48.38,48.33,48.38,38000.0,44.2942,44.3309,44.2851,44.3309,38000.0
2012-07-05 15:05:00,48.39,48.43,48.38,48.42,15900.0,44.34,44.3767,44.3309,44.3675,15900.0
2012-07-05 15:10:00,48.42,48.45,48.39,48.4,20400.0,44.3675,44.395,44.34,44.3492,20400.0
2012-07-05 15:15:00,48.39,48.39,48.35,48.37,33500.0,44.34,44.34,44.3034,44.3217,33500.0
2012-07-05 15:20:00,48.37,48.44,48.35,48.35,36300.0,44.3217,44.3858,44.3034,44.3034,36300.0
2012-07-05 15:25:00,48.35,48.43,48.35,48.41,25500.0,44.3034,44.3767,44.3034,44.3584,25500.0
2012-07-05 15:30:00,48.42,48.43,48.36,48.43,32400.0,44.3675,44.3767,44.3125,44.3767,32400.0
2012-07-05 15:35:00,48.44,48.44,48.36,48.43,37400.0,44.3858,44.3858,44.3125,44.3767,37400.0
2012-07-05 15:40:00,48.42,48.47,48.4,48.46,35200.0,44.3675,44.4133,44.3492,44.4042,35200.0
2012-07-05 15:45:00,48.45,48.46,48.37,48.37,52900.0,44.395,44.4042,44.3217,44.3217,52900.0
2012-07-05 15:50:00,48.38,48.41,48.35,48.37,79100.0,44.3309,44.3584,44.3034,44.3217,79100.0
2012-07-05 15:55:00,48.37,48.4,48.31,48.32,99900.0,44.3217,44.3492,44.2667,44.2759,99900.0
2012-07-06 09:30:00,48.15,48.55,48.09,48.49,50700.0,44.1201,44.4866,44.0651,44.4317,50700.0
2012-07-06 09:35:00,48.52,48.69,48.48,48.66,39400.0,44.4592,44.6149,44.4225,44.5874,39400.0
2012-07-06 09:40:00,48.67,48.7,48.38,48.39,37600.0,44.5966,44.6241,44.3309,44.34,37600.0
2012-07-06 09:45:00,48.38,48.38,48.11,48.28,29800.0,44.3309,44.3309,44.0835,44.2392,29800.0
2012-07-06 09:50:00,48.26,48.26,47.89,47.91,30300.0,44.2209,44.2209,43.8819,43.9002,30300.0
2012-07-06 09:55:00,47.91,47.96,47.83,47.96,23200.0,43.9002,43.946,43.8269,43.946,23200.0
2012-07-06 10:00:00,47.95,48.05,47.81,47.84,22100.0,43.9369,44.0285,43.8086,43.8361,22100.0
2012-07-06 10:05:00,47.82,47.85,47.62,47.64,24900.0,43.8177,43.8452,43.6345,43.6528,24900.0
2012-07-06 10:10:00,47.65,47.9,47.65,47.88,19600.0,43.662,43.891,43.662,43.8727,19600.0
2012-07-06 10:15:00,47.87,47.87,47.71,47.78,13400.0,43.8636,43.8636,43.7169,43.7811,13400.0
2012-07-06 10:20:00,47.79,47.82,47.65,47.81,45500.0,43.7903,43.8177,43.662,43.8086,45500.0
2012-07-06 10:25:00,47.81,47.82,47.66,47.72,47900.0,43.8086,43.8177,43.6711,43.7261,47900.0
2012-07-06 10:30:00,47.73,47.77,47.59,47.64,15000.0,43.7353,43.7719,43.607,43.6528,15000.0
2012-07-06 10:35:00,47.62,47.71,47.57,47.71,19500.0,43.6345,43.7169,43.5887,43.7169,19500.0
2012-07-06 10:40:00,47.74,47.75,47.59,47.67,29200.0,43.7444,43.7536,43.607,43.6803,29200.0
2012-07-06 10:45:00,47.67,47.71,47.64,47.66,44400.0,43.6803,43.7169,43.6528,43.6711,44400.0
2012-07-06 10:50:00,47.67,47.75,47.65,47.75,26300.0,43.6803,43.7536,43.662,43.7536,26300.0
2012-07-06 10:55:00,47.74,47.79,47.74,47.76,6600.0,43.7444,43.7903,43.7444,43.7628,6600.0
2012-07-06 11:00:00,47.75,47.75,47.66,47.71,6700.0,43.7536,43.7536,43.6711,43.7169,6700.0
2012-07-06 11:05:00,47.72,47.77,47.7,47.75,16500.0,43.7261,43.7719,43.7078,43.7536,16500.0
2012-07-06 11:10:00,47.73,47.75,47.69,47.7,26400.0,43.7353,43.7536,43.6986,43.7078,26400.0
2012-07-06 11:15:00,47.69,47.73,47.65,47.7,10700.0,43.6986,43.7353,43.662,43.7078,10700.0
2012-07-06 11:20:00,47.73,47.74,47.63,47.64,10400.0,43.7353,43.7444,43.6436,43.6528,10400.0
2012-07-06 11:25:00,47.64,47.68,47.57,47.58,9400.0,43.6528,43.6895,43.5887,43.5978,9400.0
2012-07-06 11:30:00,47.59,47.65,47.58,47.64,12400.0,43.607,43.662,43.5978,43.6528,12400.0
2012-07-06 11:35:00,47.66,47.69,47.6,47.62,16500.0,43.6711,43.6986,43.6162,43.6345,16500.0
2012-07-06 11:40:00,47.6,47.68,47.57,47.66,16200.0,43.6162,43.6895,43.5887,43.6711,16200.0
2012-07-06 11:45:00,47.65,47.68,47.63,47.66,11100.0,43.662,43.6895,43.6436,43.6711,11100.0
2012-07-06 11:50:00,47.65,47.66,47.56,47.6,14400.0,43.662,43.6711,43.5795,43.6162,14400.0
2012-07-06 11:55:00,47.6,47.61,47.51,47.59,12800.0,43.6162,43.6253,43.5337,43.607,12800.0
2012-07-06 12:00:00,47.58,47.58,47.46,47.47,12600.0,43.5978,43.5978,43.4879,43.497,12600.0
2012-07-06 12:05:00,47.49,47.52,47.48,47.49,8700.0,43.5154,43.5428,43.5062,43.5154,8700.0
2012-07-06 12:10:00,47.48,47.5,47.36,47.38,25500.0,43.5062,43.5245,43.3962,43.4146,25500.0
2012-07-06 12:15:00,47.39,47.44,47.3,47.32,32000.0,43.4237,43.4695,43.3413,43.3596,32000.0
2012-07-06 12:20:00,47.32,47.33,47.29,47.3,26700.0,43.3596,43.3688,43.3321,43.3413,26700.0
2012-07-06 12:25:00,47.3,47.32,47.25,47.29,14700.0,43.3413,43.3596,43.2954,43.3321,14700.0
2012-07-06 12:30:00,47.28,47.4,47.27,47.37,19300.0,43.3229,43.4329,43.3138,43.4054,19300.0
2012-07-06 12:35:00,47.36,47.36,47.26,47.26,24200.0,43.3962,43.3962,43.3046,43.3046,24200.0
2012-07-06 12:40:00,47.25,47.32,47.21,47.32,29900.0,43.2954,43.3596,43.2588,43.3596,29900.0
2012-07-06 12:45:00,47.31,47.33,47.26,47.33,12000.0,43.3504,43.3688,43.3046,43.3688,12000.0
2012-07-06 12:50:00,47.32,47.35,47.31,47.33,12500.0,43.3596,43.3871,43.3504,43.3688,12500.0
2012-07-06 12:55:00,47.33,47.35,47.23,47.27,22900.0,43.3688,43.3871,43.2771,43.3138,22900.0
2012-07-06 13:00:00,47.27,47.33,47.27,47.3,15300.0,43.3138,43.3688,43.3138,43.3413,15300.0
2012-07-06 13:05:00,47.29,47.33,47.2,47.21,24600.0,43.3321,43.3688,43.2496,43.2588,24600.0
2012-07-06 13:10:00,47.22,47.22,47.11,47.11,21200.0,43.268,43.268,43.1672,43.1672,21200.0
2012-07-06 13:15:00,47.11,47.2,47.09,47.11,27600.0,43.1672,43.2496,43.1488,43.1672,27600.0
2012-07-06 13:20:00,47.1,47.14,47.1,47.12,7000.0,43.158,43.1947,43.158,43.1763,7000.0
2012-07-06 13:25:00,47.13,47.22,47.13,47.16,16200.0,43.1855,43.268,43.1855,43.213,16200.0
2012-07-06 13:30:00,47.16,47.17,47.05,47.06,31300.0,43.213,43.2221,43.1122,43.1213,31300.0
2012-07-06 13:35:00,47.05,47.12,47.04,47.09,22100.0,43.1122,43.1763,43.103,43.1488,22100.0
2012-07-06 13:40:00,47.08,47.11,47.08,47.1,9400.0,43.1397,43.1672,43.1397,43.158,9400.0
2012-07-06 13:45:00,47.09,47.11,47.05,47.05,20700.0,43.1488,43.1672,43.1122,43.1122,20700.0
2012-07-06 13:50:00,47.06,47.07,47.05,47.05,12700.0,43.1213,43.1305,43.1122,43.1122,12700.0
2012-07-06 13:55:00,47.05,47.1,47.04,47.09,22700.0,43.1122,43.158,43.103,43.1488,22700.0
2012-07-06 14:00:00,47.1,47.11,47.02,47.03,40500.0,43.158,43.1672,43.0847,43.0939,40500.0
2012-07-06 14:05:00,47.03,47.09,47.03,47.07,16100.0,43.0939,43.1488,43.0939,43.1305,16100.0
2012-07-06 14:10:00,47.08,47.18,47.07,47.18,22700.0,43.1397,43.2313,43.1305,43.2313,22700.0
2012-07-06 14:15:00,47.18,47.22,47.16,47.17,31800.0,43.2313,43.268,43.213,43.2221,31800.0
2012-07-06 14:20:00,47.17,47.29,47.16,47.28,34500.0,43.2221,43.3321,43.213,43.3229,34500.0
2012-07-06 14:25:00,47.28,47.35,47.28,47.34,37200.0,43.3229,43.3871,43.3229,43.3779,37200.0
2012-07-06 14:30:00,47.35,47.42,47.35,47.41,29600.0,43.3871,43.4512,43.3871,43.4421,29600.0
2012-07-06 14:35:00,47.41,47.57,47.4,47.57,58100.0,43.4421,43.5887,43.4329,43.5887,58100.0
2012-07-06 14:40:00,47.58,47.59,47.45,47.47,22400.0,43.5978,43.607,43.4787,43.497,22400.0
2012-07-06 14:45:00,47.46,47.48,47.45,47.47,12300.0,43.4879,43.5062,43.4787,43.497,12300.0
2012-07-06 14:50:00,47.48,47.58,47.44,47.58,27400.0,43.5062,43.5978,43.4695,43.5978,27400.0
2012-07-06 14:55:00,47.58,47.59,47.46,47.48,17400.0,43.5978,43.607,43.4879,43.5062,17400.0
2012-07-06 15:00:00,47.47,47.48,47.43,47.43,26600.0,43.497,43.5062,43.4604,43.4604,26600.0
2012-07-06 15:05:00,47.43,47.5,47.43,47.5,26900.0,43.4604,43.5245,43.4604,43.5245,26900.0
2012-07-06 15:10:00,47.49,47.52,47.46,47.52,13100.0,43.5154,43.5428,43.4879,43.5428,13100.0
2012-07-06 15:15:00,47.55,47.67,47.52,47.65,22600.0,43.5703,43.6803,43.5428,43.662,22600.0
2012-07-06 15:20:00,47.66,47.73,47.64,47.69,24900.0,43.6711,43.7353,43.6528,43.6986,24900.0
2012-07-06 15:25:00,47.71,47.71,47.57,47.63,21400.0,43.7169,43.7169,43.5887,43.6436,21400.0
2012-07-06 15:30:00,47.63,47.75,47.63,47.72,26600.0,43.6436,43.7536,43.6436,43.7261,26600.0
2012-07-06 15:35:00,47.72,47.75,47.6,47.61,38900.0,43.7261,43.7536,43.6162,43.6253,38900.0
2012-07-06 15:40:00,47.64,47.72,47.61,47.67,45900.0,43.6528,43.7261,43.6253,43.6803,45900.0
2012-07-06 15:45:00,47.67,47.8,47.67,47.72,50500.0,43.6803,43.7994,43.6803,43.7261,50500.0
2012-07-06 15:50:00,47.72,47.76,47.68,47.73,50800.0,43.7261,43.7628,43.6895,43.7353,50800.0
2012-07-06 15:55:00,47.74,47.77,47.64,47.72,118100.0,43.7444,43.7719,43.6528,43.7261,118100.0
2012-07-09 09:30:00,47.76,47.86,47.48,47.66,37900.0,43.7628,43.8544,43.5062,43.6711,37900.0
2012-07-09 09:35:00,47.68,47.78,47.67,47.74,22300.0,43.6895,43.7811,43.6803,43.7444,22300.0
2012-07-09 09:40:00,47.7,47.71,47.5,47.53,16300.0,43.7078,43.7169,43.5245,43.552,16300.0
2012-07-09 09:45:00,47.51,47.51,47.33,47.43,21500.0,43.5337,43.5337,43.3688,43.4604,21500.0
2012-07-09 09:50:00,47.44,47.46,47.29,47.32,14100.0,43.4695,43.4879,43.3321,43.3596,14100.0
2012-07-09 09:55:00,47.34,47.41,47.22,47.23,17500.0,43.3779,43.4421,43.268,43.2771,17500.0
2012-07-09 10:00:00,47.22,47.27,47.14,47.27,16500.0,43.268,43.3138,43.1947,43.3138,16500.0
2012-07-09 10:05:00,47.26,47.27,47.14,47.14,43900.0,43.3046,43.3138,43.1947,43.1947,43900.0
2012-07-09 10:10:00,47.14,47.28,47.12,47.21,58200.0,43.1947,43.3229,43.1763,43.2588,58200.0
2012-07-09 10:15:00,47.24,47.36,47.24,47.27,33400.0,43.2863,43.3962,43.2863,43.3138,33400.0
2012-07-09 10:20:00,47.26,47.29,47.23,47.26,31400.0,43.3046,43.3321,43.2771,43.3046,31400.0
2012-07-09 10:25:00,47.24,47.24,47.12,47.12,30200.0,43.2863,43.2863,43.1763,43.1763,30200.0
2012-07-09 10:30:00,47.12,47.15,47.05,47.08,51000.0,43.1763,43.2038,43.1122,43.1397,51000.0
2012-07-09 10:35:00,47.1,47.29,47.09,47.2,40500.0,43.158,43.3321,43.1488,43.2496,40500.0
2012-07-09 10:40:00,47.19,47.22,47.14,47.14,42400.0,43.2405,43.268,43.1947,43.1947,42400.0
2012-07-09 10:45:00,47.13,47.22,47.13,47.15,22000.0,43.1855,43.268,43.1855,43.2038,22000.0
2012-07-09 10:50:00,47.16,47.24,47.12,47.2,33900.0,43.213,43.2863,43.1763,43.2496,33900.0
2012-07-09 10:55:00,47.19,47.28,47.16,47.27,32700.0,43.2405,43.3229,43.213,43.3138,32700.0
2012-07-09 11:00:00,47.27,47.33,47.24,47.28,16700.0,43.3138,43.3688,43.2863,43.3229,16700.0
2012-07-09 11:05:00,47.3,47.33,47.27,47.27,17000.0,43.3413,43.3688,43.3138,43.3138,17000.0
2012-07-09 11:10:00,47.27,47.55,47.26,47.52,114900.0,43.3138,43.5703,43.3046,43.5428,114900.0
2012-07-09 11:15:00,47.52,47.54,47.48,47.49,16300.0,43.5428,43.5612,43.5062,43.5154,16300.0
2012-07-09 11:20:00,47.49,47.52,47.45,47.5,13500.0,43.5154,43.5428,43.4787,43.5245,13500.0
2012-07-09 11:25:00,47.48,47.52,47.42,47.51,15800.0,43.5062,43.5428,43.4512,43.5337,15800.0
2012-07-09 11:30:00,47.5,47.5,47.42,47.42,9700.0,43.5245,43.5245,43.4512,43.4512,9700.0
2012-07-09 11:35:00,47.41,47.43,47.37,47.43,13200.0,43.4421,43.4604,43.4054,43.4604,13200.0
2012-07-09 11:40:00,47.43,47.49,47.42,47.49,16600.0,43.4604,43.5154,43.4512,43.5154,16600.0
2012-07-09 11:45:00,47.46,47.49,47.42,47.47,9400.0,43.4879,43.5154,43.4512,43.497,9400.0
2012-07-09 11:50:00,47.45,47.5,47.39,47.48,40300.0,43.4787,43.5245,43.4237,43.5062,40300.0
2012-07-09 11:55:00,47.48,47.52,47.44,47.44,19900.0,43.5062,43.5428,43.4695,43.4695,19900.0
2012-07-09 12:00:00,47.44,47.51,47.41,47.49,19600.0,43.4695,43.5337,43.4421,43.5154,19600.0
2012-07-09 12:05:00,47.49,47.49,47.41,47.42,11200.0,43.5154,43.5154,43.4421,43.4512,11200.0
2012-07-09 12:10:00,47.42,47.52,47.38,47.48,27900.0,43.4512,43.5428,43.4146,43.5062,27900.0
2012-07-09 12:15:00,47.48,47.5,47.41,47.41,11400.0,43.5062,43.5245,43.4421,43.4421,11400.0
2012-07-09 12:20:00,47.41,47.52,47.39,47.39,51300.0,43.4421,43.5428,43.4237,43.4237,51300.0
2012-07-09 12:25:00,47.38,47.38,47.26,47.27,8700.0,43.4146,43.4146,43.3046,43.3138,8700.0
2012-07-09 12:30:00,47.27,47.31,47.27,47.3,6800.0,43.3138,43.3504,43.3138,43.3413,6800.0
2012-07-09 12:35:00,47.29,47.29,47.18,47.18,13500.0,43.3321,43.3321,43.2313,43.2313,13500.0
2012-07-09 12:40:00,47.17,47.17,47.1,47.11,18800.0,43.2221,43.2221,43.158,43.1672,18800.0
2012-07-09 12:45:00,47.11,47.11,47.04,47.08,11600.0,43.1672,43.1672,43.103,43.1397,11600.0
2012-07-09 12:50:00,47.08,47.17,47.08,47.15,21200.0,43.1397,43.2221,43.1397,43.2038,21200.0
2012-07-09 12:55:00,47.15,47.15,47.1,47.12,7500.0,43.2038,43.2038,43.158,43.1763,7500.0
2012-07-09 13:00:00,47.12,47.17,47.11,47.16,8800.0,43.1763,43.2221,43.1672,43.213,8800.0
2012-07-09 13:05:00,47.17,47.17,47.1,47.16,8500.0,43.2221,43.2221,43.158,43.213,8500.0
2012-07-09 13:10:00,47.15,47.16,47.11,47.12,12100.0,43.2038,43.213,43.1672,43.1763,12100.0
2012-07-09 13:15:00,47.13,47.2,47.13,47.2,6600.0,43.1855,43.2496,43.1855,43.2496,6600.0
2012-07-09 13:20:00,47.2,47.23,47.18,47.2,5700.0,43.2496,43.2771,43.2313,43.2496,5700.0
2012-07-09 13:25:00,47.2,47.33,47.2,47.33,6000.0,43.2496,43.3688,43.2496,43.3688,6000.0
2012-07-09 13:30:00,47.34,47.37,47.33,47.33,7500.0,43.3779,43.4054,43.3688,43.3688,7500.0
2012-07-09 13:35:00,47.33,47.36,47.32,47.34,10800.0,43.3688,43.3962,43.3596,43.3779,10800.0
2012-07-09 13:40:00,47.34,47.38,47.31,47.31,14600.0,43.3779,43.4146,43.3504,43.3504,14600.0
2012-07-09 13:45:00,47.32,47.39,47.3,47.33,19000.0,43.3596,43.4237,43.3413,43.3688,19000.0
2012-07-09 13:50:00,47.31,47.32,47.13,47.14,30300.0,43.3504,43.3596,43.1855,43.1947,30300.0
2012-07-09 13:55:00,47.15,47.26,47.11,47.22,27200.0,43.2038,43.3046,43.1672,43.268,27200.0
2012-07-09 14:00:00,47.22,47.26,47.18,47.26,11700.0,43.268,43.3046,43.2313,43.3046,11700.0
2012-07-09 14:05:00,47.25,47.37,47.24,47.33,14300.0,43.2954,43.4054,43.2863,43.3688,14300.0
2012-07-09 14:10:00,47.34,47.35,47.3,47.3,11600.0,43.3779,43.3871,43.3413,43.3413,11600.0
2012-07-09 14:15:00,47.29,47.29,47.17,47.18,10300.0,43.3321,43.3321,43.2221,43.2313,10300.0
2012-07-09 14:20:00,47.18,47.23,47.18,47.23,12700.0,43.2313,43.2771,43.2313,43.2771,12700.0
2012-07-09 14:25:00,47.23,47.24,47.2,47.22,7900.0,43.2771,43.2863,43.2496,43.268,7900.0
2012-07-09 14:30:00,47.24,47.29,47.23,47.23,14700.0,43.2863,43.3321,43.2771,43.2771,14700.0
2012-07-09 14:35:00,47.23,47.25,47.21,47.25,9600.0,43.2771,43.2954,43.2588,43.2954,9600.0
2012-07-09 14:40:00,47.25,47.26,47.16,47.18,18000.0,43.2954,43.3046,43.213,43.2313,18000.0
2012-07-09 14:45:00,47.18,47.19,47.12,47.14,17300.0,43.2313,43.2405,43.1763,43.1947,17300.0
2012-07-09 14:50:00,47.14,47.24,47.13,47.23,17000.0,43.1947,43.2863,43.1855,43.2771,17000.0
2012-07-09 14:55:00,47.23,47.24,47.2,47.23,19600.0,43.2771,43.2863,43.2496,43.2771,19600.0
2012-07-09 15:00:00,47.23,47.3,47.19,47.29,30600.0,43.2771,43.3413,43.2405,43.3321,30600.0
2012-07-09 15:05:00,47.29,47.31,47.26,47.28,10600.0,43.3321,43.3504,43.3046,43.3229,10600.0
2012-07-09 15:10:00,47.28,47.28,47.25,47.25,7700.0,43.3229,43.3229,43.2954,43.2954,7700.0
2012-07-09 15:15:00,47.24,47.3,47.22,47.27,9700.0,43.2863,43.3413,43.268,43.3138,9700.0
2012-07-09 15:20:00,47.27,47.31,47.2,47.31,17400.0,43.3138,43.3504,43.2496,43.3504,17400.0
2012-07-09 15:25:00,47.3,47.4,47.28,47.35,23500.0,43.3413,43.4329,43.3229,43.3871,23500.0
2012-07-09 15:30:00,47.36,47.38,47.29,47.38,19900.0,43.3962,43.4146,43.3321,43.4146,19900.0
2012-07-09 15:35:00,47.39,47.43,47.37,47.4,34000.0,43.4237,43.4604,43.4054,43.4329,34000.0
2012-07-09 15:40:00,47.4,47.44,47.39,47.42,20500.0,43.4329,43.4695,43.4237,43.4512,20500.0
2012-07-09 15:45:00,47.41,47.5,47.41,47.48,38800.0,43.4421,43.5245,43.4421,43.5062,38800.0
2012-07-09 15:50:00,47.48,47.48,47.37,47.43,45500.0,43.5062,43.5062,43.4054,43.4604,45500.0
2012-07-09 15:55:00,47.43,47.47,47.42,47.46,69600.0,43.4604,43.497,43.4512,43.4879,69600.0
2012-07-10 09:30:00,48.01,48.23,47.83,48.19,57800.0,43.9918,44.1934,43.8269,44.1568,57800.0
2012-07-10 09:35:00,48.24,48.57,48.15,48.57,94800.0,44.2026,44.505,44.1201,44.505,94800.0
2012-07-10 09:40:00,48.56,48.58,48.38,48.38,31300.0,44.4958,44.5141,44.3309,44.3309,31300.0
2012-07-10 09:45:00,48.41,48.44,48.25,48.33,37300.0,44.3584,44.3858,44.2118,44.2851,37300.0
2012-07-10 09:50:00,48.33,48.38,48.24,48.3,50200.0,44.2851,44.3309,44.2026,44.2576,50200.0
2012-07-10 09:55:00,48.29,48.34,48.19,48.22,71400.0,44.2484,44.2942,44.1568,44.1843,71400.0
2012-07-10 10:00:00,48.24,48.4,48.16,48.16,46000.0,44.2026,44.3492,44.1293,44.1293,46000.0
2012-07-10 10:05:00,48.16,48.23,47.93,48.2,99200.0,44.1293,44.1934,43.9185,44.1659,99200.0
2012-07-10 10:10:00,48.2,48.25,47.7,48.02,83300.0,44.1659,44.2118,43.7078,44.001,83300.0
2012-07-10 10:15:00,48.02,48.13,47.92,47.93,31700.0,44.001,44.1018,43.9094,43.9185,31700.0
2012-07-10 10:20:00,47.93,47.94,47.73,47.9,71000.0,43.9185,43.9277,43.7353,43.891,71000.0
2012-07-10 10:25:00,47.86,47.96,47.83,47.93,25800.0,43.8544,43.946,43.8269,43.9185,25800.0
2012-07-10 10:30:00,47.93,48.06,47.93,47.97,53200.0,43.9185,44.0377,43.9185,43.9552,53200.0
2012-07-10 10:35:00,47.96,47.96,47.57,47.64,39800.0,43.946,43.946,43.5887,43.6528,39800.0
2012-07-10 10:40:00,47.61,47.61,47.51,47.53,39500.0,43.6253,43.6253,43.5337,43.552,39500.0
2012-07-10 10:45:00,47.55,47.68,47.4,47.64,26800.0,43.5703,43.6895,43.4329,43.6528,26800.0
2012-07-10 10:50:00,47.63,47.69,47.51,47.67,15500.0,43.6436,43.6986,43.5337,43.6803,15500.0
2012-07-10 10:55:00,47.66,47.66,47.55,47.61,29600.0,43.6711,43.6711,43.5703,43.6253,29600.0
2012-07-10 11:00:00,47.6,47.6,47.34,47.45,33300.0,43.6162,43.6162,43.3779,43.4787,33300.0
2012-07-10 11:05:00,47.43,47.43,47.06,47.18,45400.0,43.4604,43.4604,43.1213,43.2313,45400.0
2012-07-10 11:10:00,47.17,47.17,47.0,47.01,29000.0,43.2221,43.2221,43.0664,43.0755,29000.0
2012-07-10 11:15:00,47.02,47.03,46.88,46.93,30300.0,43.0847,43.0939,42.9564,43.0022,30300.0
2012-07-10 11:20:00,46.95,47.09,46.92,47.09,15700.0,43.0206,43.1488,42.9931,43.1488,15700.0
2012-07-10 11:25:00,47.09,47.17,46.98,47.05,16700.0,43.1488,43.2221,43.048,43.1122,16700.0
2012-07-10 11:30:00,47.05,47.07,46.94,47.0,25100.0,43.1122,43.1305,43.0114,43.0664,25100.0
2012-07-10 11:35:00,46.98,47.08,46.98,47.08,9800.0,43.048,43.1397,43.048,43.1397,9800.0
2012-07-10 11:40:00,47.11,47.26,47.1,47.13,33600.0,43.1672,43.3046,43.158,43.1855,33600.0
2012-07-10 11:45:00,47.12,47.24,47.12,47.22,20700.0,43.1763,43.2863,43.1763,43.268,20700.0
2012-07-10 11:50:00,47.25,47.29,47.0,47.0,53100.0,43.2954,43.3321,43.0664,43.0664,53100.0
2012-07-10 11:55:00,46.99,47.0,46.47,46.68,251000.0,43.0572,43.0664,42.5807,42.7732,251000.0
2012-07-10 12:00:00,46.68,46.73,46.35,46.38,203000.0,42.7732,42.819,42.4708,42.4983,203000.0
2012-07-10 12:05:00,46.39,46.5,46.21,46.5,91300.0,42.5074,42.6082,42.3425,42.6082,91300.0
2012-07-10 12:10:00,46.51,46.75,46.37,46.38,84600.0,42.6174,42.8373,42.4891,42.4983,84600.0
2012-07-10 12:15:00,46.38,46.45,46.18,46.2,47900.0,42.4983,42.5624,42.315,42.3333,47900.0
2012-07-10 12:20:00,46.21,46.53,46.21,46.26,35900.0,42.3425,42.6357,42.3425,42.3883,35900.0
2012-07-10 12:25:00,46.27,46.28,46.15,46.22,41100.0,42.3975,42.4066,42.2875,42.3517,41100.0
2012-07-10 12:30:00,46.22,46.28,46.06,46.08,87800.0,42.3517,42.4066,42.205,42.2234,87800.0
2012-07-10 12:35:00,46.08,46.1,45.95,46.1,66500.0,42.2234,42.2417,42.1042,42.2417,66500.0
2012-07-10 12:40:00,46.1,46.18,46.06,46.09,26200.0,42.2417,42.315,42.205,42.2325,26200.0
2012-07-10 12:45:00,46.09,46.09,45.8,45.93,57700.0,42.2325,42.2325,41.9668,42.0859,57700.0
2012-07-10 12:50:00,45.94,46.2,45.94,46.2,33700.0,42.0951,42.3333,42.0951,42.3333,33700.0
2012-07-10 12:55:00,46.2,46.29,45.93,45.93,44100.0,42.3333,42.4158,42.0859,42.0859,44100.0
2012-07-10 13:00:00,45.94,46.16,45.94,46.14,26600.0,42.0951,42.2967,42.0951,42.2783,26600.0
2012-07-10 13:05:00,46.13,46.14,46.06,46.08,14600.0,42.2692,42.2783,42.205,42.2234,14600.0
2012-07-10 13:10:00,46.09,46.34,46.09,46.33,34200.0,42.2325,42.4616,42.2325,42.4524,34200.0
2012-07-10 13:15:00,46.33,46.45,46.26,46.28,38200.0,42.4524,42.5624,42.3883,42.4066,38200.0
2012-07-10 13:20:00,46.28,46.3,46.09,46.11,22300.0,42.4066,42.425,42.2325,42.2509,22300.0
2012-07-10 13:25:00,46.1,46.19,45.98,46.0,27300.0,42.2417,42.3242,42.1317,42.1501,27300.0
2012-07-10 13:30:00,46.02,46.02,45.88,45.93,55000.0,42.1684,42.1684,42.0401,42.0859,55000.0
2012-07-10 13:35:00,45.92,45.92,45.79,45.86,38100.0,42.0768,42.0768,41.9576,42.0218,38100.0
2012-07-10 13:40:00,45.87,46.23,45.87,46.23,48200.0,42.0309,42.3608,42.0309,42.3608,48200.0
2012-07-10 13:45:00,46.22,46.29,46.16,46.16,94200.0,42.3517,42.4158,42.2967,42.2967,94200.0
2012-07-10 13:50:00,46.15,46.18,45.98,45.99,58800.0,42.2875,42.315,42.1317,42.1409,58800.0
2012-07-10 13:55:00,45.99,45.99,45.88,45.91,19100.0,42.1409,42.1409,42.0401,42.0676,19100.0
2012-07-10 14:00:00,45.92,46.09,45.89,45.91,29300.0,42.0768,42.2325,42.0493,42.0676,29300.0
2012-07-10 14:05:00,45.91,46.14,45.91,46.04,45600.0,42.0676,42.2783,42.0676,42.1867,45600.0
2012-07-10 14:10:00,46.04,46.08,45.91,45.94,99700.0,42.1867,42.2234,42.0676,42.0951,99700.0
2012-07-10 14:15:00,45.94,45.94,45.69,45.69,29300.0,42.0951,42.0951,41.866,41.866,29300.0
2012-07-10 14:20:00,45.68,45.79,45.5,45.74,89900.0,41.8568,41.9576,41.6919,41.9118,89900.0
2012-07-10 14:25:00,45.74,45.85,45.73,45.82,22800.0,41.9118,42.0126,41.9027,41.9851,22800.0
2012-07-10 14:30:00,45.81,45.81,45.6,45.66,36600.0,41.976,41.976,41.7835,41.8385,36600.0
2012-07-10 14:35:00,45.65,45.66,45.47,45.5,49300.0,41.8294,41.8385,41.6644,41.6919,49300.0
2012-07-10 14:40:00,45.51,45.57,45.49,45.52,33100.0,41.7011,41.7561,41.6827,41.7102,33100.0
2012-07-10 14:45:00,45.53,45.53,45.29,45.3,51600.0,41.7194,41.7194,41.4995,41.5086,51600.0
2012-07-10 14:50:00,45.29,45.54,45.29,45.52,56100.0,41.4995,41.7286,41.4995,41.7102,56100.0
2012-07-10 14:55:00,45.52,45.55,45.44,45.46,35900.0,41.7102,41.7377,41.6369,41.6553,35900.0
2012-07-10 15:00:00,45.46,45.63,45.43,45.58,42800.0,41.6553,41.811,41.6278,41.7652,42800.0
2012-07-10 15:05:00,45.58,45.67,45.57,45.61,37200.0,41.7652,41.8477,41.7561,41.7927,37200.0
2012-07-10 15:10:00,45.61,45.64,45.54,45.58,63400.0,41.7927,41.8202,41.7286,41.7652,63400.0
2012-07-10 15:15:00,45.58,45.62,45.54,45.58,32300.0,41.7652,41.8019,41.7286,41.7652,32300.0
2012-07-10 15:20:00,45.57,45.6,45.56,45.59,45400.0,41.7561,41.7835,41.7469,41.7744,45400.0
2012-07-10 15:25:00,45.6,45.6,45.47,45.51,79200.0,41.7835,41.7835,41.6644,41.7011,79200.0
2012-07-10 15:30:00,45.51,45.72,45.51,45.72,78100.0,41.7011,41.8935,41.7011,41.8935,78100.0
2012-07-10 15:35:00,45.72,45.76,45.5,45.53,72800.0,41.8935,41.9302,41.6919,41.7194,72800.0
2012-07-10 15:40:00,45.53,45.71,45.5,45.66,67000.0,41.7194,41.8843,41.6919,41.8385,67000.0
2012-07-10 15:45:00,45.66,45.75,45.58,45.58,120100.0,41.8385,41.921,41.7652,41.7652,120100.0
2012-07-10 15:50:00,45.58,46.06,45.37,45.97,406700.0,41.7652,42.205,41.5728,42.1226,406700.0
2012-07-10 15:55:00,45.98,45.98,45.7,45.72,153300.0,42.1317,42.1317,41.8752,41.8935,153300.0
2012-07-11 09:30:00,45.83,46.23,45.53,46.11,91200.0,41.9943,42.3608,41.7194,42.2509,91200.0
2012-07-11 09:35:00,46.08,46.09,45.53,45.63,34500.0,42.2234,42.2325,41.7194,41.811,34500.0
2012-07-11 09:40:00,45.65,45.83,45.59,45.72,51600.0,41.8294,41.9943,41.7744,41.8935,51600.0
2012-07-11 09:45:00,45.69,45.9,45.53,45.78,42800.0,41.866,42.0584,41.7194,41.9485,42800.0
2012-07-11 09:50:00,45.76,46.03,45.76,45.95,54200.0,41.9302,42.1776,41.9302,42.1042,54200.0
2012-07-11 09:55:00,45.96,45.99,45.76,45.8,35600.0,42.1134,42.1409,41.9302,41.9668,35600.0
2012-07-11 10:00:00,45.82,45.95,45.75,45.8,44900.0,41.9851,42.1042,41.921,41.9668,44900.0
2012-07-11 10:05:00,45.82,46.08,45.81,46.05,73500.0,41.9851,42.2234,41.976,42.1959,73500.0
2012-07-11 10:10:00,46.05,46.12,46.04,46.06,43300.0,42.1959,42.26,42.1867,42.205,43300.0
2012-07-11 10:15:00,46.05,46.11,46.03,46.04,49700.0,42.1959,42.2509,42.1776,42.1867,49700.0
2012-07-11 10:20:00,46.04,46.05,45.92,45.97,52200.0,42.1867,42.1959,42.0768,42.1226,52200.0
2012-07-11 10:25:00,45.96,46.01,45.85,45.91,34800.0,42.1134,42.1592,42.0126,42.0676,34800.0
2012-07-11 10:30:00,45.91,45.94,45.74,45.79,38400.0,42.0676,42.0951,41.9118,41.9576,38400.0
2012-07-11 10:35:00,45.8,45.82,45.64,45.64,12100.0,41.9668,41.9851,41.8202,41.8202,12100.0
2012-07-11 10:40:00,45.64,45.64,45.55,45.63,13800.0,41.8202,41.8202,41.7377,41.811,13800.0
2012-07-11 10:45:00,45.63,45.63,45.45,45.54,23900.0,41.811,41.811,41.6461,41.7286,23900.0
2012-07-11 10:50:00,45.53,45.55,45.47,45.55,16900.0,41.7194,41.7377,41.6644,41.7377,16900.0
2012-07-11 10:55:00,45.55,45.55,45.45,45.45,11600.0,41.7377,41.7377,41.6461,41.6461,11600.0
2012-07-11 11:00:00,45.46,45.66,45.45,45.61,19400.0,41.6553,41.8385,41.6461,41.7927,19400.0
2012-07-11 11:05:00,45.6,45.61,45.58,45.6,19800.0,41.7835,41.7927,41.7652,41.7835,19800.0
2012-07-11 11:10:00,45.6,45.6,45.47,45.49,17900.0,41.7835,41.7835,41.6644,41.6827,17900.0
2012-07-11 11:15:00,45.49,45.54,45.44,45.44,8800.0,41.6827,41.7286,41.6369,41.6369,8800.0
2012-07-11 11:20:00,45.45,45.46,45.41,45.43,10500.0,41.6461,41.6553,41.6094,41.6278,10500.0
2012-07-11 11:25:00,45.44,45.51,45.28,45.29,24900.0,41.6369,41.7011,41.4903,41.4995,24900.0
2012-07-11 11:30:00,45.28,45.56,45.28,45.56,17400.0,41.4903,41.7469,41.4903,41.7469,17400.0
2012-07-11 11:35:00,45.56,45.63,45.56,45.61,16000.0,41.7469,41.811,41.7469,41.7927,16000.0
2012-07-11 11:40:00,45.61,45.61,45.56,45.6,17400.0,41.7927,41.7927,41.7469,41.7835,17400.0
2012-07-11 11:45:00,45.6,45.7,45.57,45.7,37200.0,41.7835,41.8752,41.7561,41.8752,37200.0
2012-07-11 11:50:00,45.7,45.76,45.7,45.76,29900.0,41.8752,41.9302,41.8752,41.9302,29900.0
2012-07-11 11:55:00,45.76,45.82,45.76,45.8,35100.0,41.9302,41.9851,41.9302,41.9668,35100.0
2012-07-11 12:00:00,45.8,45.85,45.78,45.78,22400.0,41.9668,42.0126,41.9485,41.9485,22400.0
2012-07-11 12:05:00,45.78,45.81,45.73,45.75,29700.0,41.9485,41.976,41.9027,41.921,29700.0
2012-07-11 12:10:00,45.75,45.77,45.65,45.65,13400.0,41.921,41.9393,41.8294,41.8294,13400.0
2012-07-11 12:15:00,45.65,45.69,45.62,45.68,11100.0,41.8294,41.866,41.8019,41.8568,11100.0
2012-07-11 12:20:00,45.69,45.74,45.65,45.65,10200.0,41.866,41.9118,41.8294,41.8294,10200.0
2012-07-11 12:25:00,45.63,45.7,45.62,45.7,9900.0,41.811,41.8752,41.8019,41.8752,9900.0
2012-07-11 12:30:00,45.71,45.77,45.7,45.77,8100.0,41.8843,41.9393,41.8752,41.9393,8100.0
2012-07-11 12:35:00,45.79,45.79,45.75,45.76,7000.0,41.9576,41.9576,41.921,41.9302,7000.0
2012-07-11 12:40:00,45.76,45.86,45.75,45.85,10500.0,41.9302,42.0218,41.921,42.0126,10500.0
2012-07-11 12:45:00,45.84,45.84,45.79,45.81,8100.0,42.0035,42.0035,41.9576,41.976,8100.0
2012-07-11 12:50:00,45.81,45.84,45.78,45.78,11400.0,41.976,42.0035,41.9485,41.9485,11400.0
2012-07-11 12:55:00,45.79,45.83,45.76,45.78,13200.0,41.9576,41.9943,41.9302,41.9485,13200.0
2012-07-11 13:00:00,45.76,45.81,45.71,45.8,16800.0,41.9302,41.976,41.8843,41.9668,16800.0
2012-07-11 13:05:00,45.81,45.84,45.8,45.82,7700.0,41.976,42.0035,41.9668,41.9851,7700.0
2012-07-11 13:10:00,45.82,45.85,45.82,45.82,14700.0,41.9851,42.0126,41.9851,41.9851,14700.0
2012-07-11 13:15:00,45.82,45.83,45.65,45.66,29400.0,41.9851,41.9943,41.8294,41.8385,29400.0
2012-07-11 13:20:00,45.65,45.67,45.62,45.62,11000.0,41.8294,41.8477,41.8019,41.8019,11000.0
2012-07-11 13:25:00,45.62,45.67,45.6,45.64,9200.0,41.8019,41.8477,41.7835,41.8202,9200.0
2012-07-11 13:30:00,45.63,45.64,45.45,45.47,27000.0,41.811,41.8202,41.6461,41.6644,27000.0
2012-07-11 13:35:00,45.45,45.5,45.41,45.49,16000.0,41.6461,41.6919,41.6094,41.6827,16000.0
2012-07-11 13:40:00,45.49,45.58,45.48,45.52,13000.0,41.6827,41.7652,41.6736,41.7102,13000.0
2012-07-11 13:45:00,45.52,45.57,45.48,45.53,16200.0,41.7102,41.7561,41.6736,41.7194,16200.0
2012-07-11 13:50:00,45.52,45.55,45.48,45.48,15600.0,41.7102,41.7377,41.6736,41.6736,15600.0
2012-07-11 13:55:00,45.47,45.55,45.44,45.44,15100.0,41.6644,41.7377,41.6369,41.6369,15100.0
2012-07-11 14:00:00,45.46,45.54,45.21,45.27,40800.0,41.6553,41.7286,41.4262,41.4812,40800.0
2012-07-11 14:05:00,45.27,45.41,45.2,45.38,21700.0,41.4812,41.6094,41.417,41.582,21700.0
2012-07-11 14:10:00,45.38,45.38,45.28,45.33,19500.0,41.582,41.582,41.4903,41.5361,19500.0
2012-07-11 14:15:00,45.33,45.39,45.28,45.32,17400.0,41.5361,41.5911,41.4903,41.527,17400.0
2012-07-11 14:20:00,45.31,45.34,45.21,45.24,17900.0,41.5178,41.5453,41.4262,41.4537,17900.0
2012-07-11 14:25:00,45.22,45.22,45.1,45.19,45400.0,41.4353,41.4353,41.3254,41.4079,45400.0
2012-07-11 14:30:00,45.19,45.21,45.09,45.21,14000.0,41.4079,41.4262,41.3162,41.4262,14000.0
2012-07-11 14:35:00,45.2,45.38,45.2,45.37,17700.0,41.417,41.582,41.417,41.5728,17700.0
2012-07-11 14:40:00,45.36,45.48,45.34,45.48,12700.0,41.5636,41.6736,41.5453,41.6736,12700.0
2012-07-11 14:45:00,45.47,45.51,45.39,45.5,19600.0,41.6644,41.7011,41.5911,41.6919,19600.0
2012-07-11 14:50:00,45.51,45.55,45.39,45.39,39800.0,41.7011,41.7377,41.5911,41.5911,39800.0
2012-07-11 14:55:00,45.42,45.55,45.42,45.47,27100.0,41.6186,41.7377,41.6186,41.6644,27100.0
2012-07-11 15:00:00,45.47,45.55,45.46,45.46,36600.0,41.6644,41.7377,41.6553,41.6553,36600.0
2012-07-11 15:05:00,45.46,45.51,45.44,45.5,30200.0,41.6553,41.7011,41.6369,41.6919,30200.0
2012-07-11 15:10:00,45.5,45.51,45.39,45.5,11600.0,41.6919,41.7011,41.5911,41.6919,11600.0
2012-07-11 15:15:00,45.5,45.55,45.42,45.53,30900.0,41.6919,41.7377,41.6186,41.7194,30900.0
2012-07-11 15:20:00,45.53,45.54,45.46,45.52,20200.0,41.7194,41.7286,41.6553,41.7102,20200.0
2012-07-11 15:25:00,45.54,45.56,45.38,45.48,23000.0,41.7286,41.7469,41.582,41.6736,23000.0
2012-07-11 15:30:00,45.48,45.51,45.4,45.5,26600.0,41.6736,41.7011,41.6003,41.6919,26600.0
2012-07-11 15:35:00,45.5,45.5,45.42,45.45,23800.0,41.6919,41.6919,41.6186,41.6461,23800.0
2012-07-11 15:40:00,45.45,45.56,45.44,45.51,59200.0,41.6461,41.7469,41.6369,41.7011,59200.0
2012-07-11 15:45:00,45.53,45.66,45.53,45.65,56000.0,41.7194,41.8385,41.7194,41.8294,56000.0
2012-07-11 15:50:00,45.66,45.67,45.6,45.66,50800.0,41.8385,41.8477,41.7835,41.8385,50800.0
2012-07-11 15:55:00,45.66,45.67,45.57,45.61,68600.0,41.8385,41.8477,41.7561,41.7927,68600.0
2012-07-12 09:30:00,44.99,45.12,44.57,44.69,114700.0,41.2246,41.3437,40.8397,40.9497,114700.0
2012-07-12 09:35:00,44.68,44.69,44.28,44.3,78300.0,40.9405,40.9497,40.574,40.5923,78300.0
2012-07-12 09:40:00,44.27,44.55,44.25,44.53,94700.0,40.5649,40.8214,40.5465,40.8031,94700.0
2012-07-12 09:45:00,44.54,44.9,44.5,44.8,63000.0,40.8123,41.1421,40.7756,41.0505,63000.0
2012-07-12 09:50:00,44.82,44.82,44.56,44.62,43200.0,41.0688,41.0688,40.8306,40.8856,43200.0
2012-07-12 09:55:00,44.64,44.68,44.41,44.66,35800.0,40.9039,40.9405,40.6931,40.9222,35800.0
2012-07-12 10:00:00,44.64,44.81,44.5,44.56,38800.0,40.9039,41.0597,40.7756,40.8306,38800.0
2012-07-12 10:05:00,44.55,44.57,44.2,44.21,39000.0,40.8214,40.8397,40.5007,40.5099,39000.0
2012-07-12 10:10:00,44.21,44.23,44.06,44.13,62200.0,40.5099,40.5282,40.3724,40.4366,62200.0
2012-07-12 10:15:00,44.15,44.2,43.99,43.99,38400.0,40.4549,40.5007,40.3083,40.3083,38400.0
2012-07-12 10:20:00,44.0,44.24,43.95,44.23,34600.0,40.3175,40.5374,40.2716,40.5282,34600.0
2012-07-12 10:25:00,44.23,44.23,44.11,44.18,26600.0,40.5282,40.5282,40.4182,40.4824,26600.0
2012-07-12 10:30:00,44.21,44.32,44.19,44.23,41100.0,40.5099,40.6107,40.4916,40.5282,41100.0
2012-07-12 10:35:00,44.23,44.25,44.12,44.12,35700.0,40.5282,40.5465,40.4274,40.4274,35700.0
2012-07-12 10:40:00,44.09,44.1,43.69,43.71,104500.0,40.3999,40.4091,40.0334,40.0517,104500.0
2012-07-12 10:45:00,43.71,43.84,43.69,43.75,60000.0,40.0517,40.1708,40.0334,40.0884,60000.0
2012-07-12 10:50:00,43.75,43.93,43.72,43.85,52900.0,40.0884,40.2533,40.0609,40.18,52900.0
2012-07-12 10:55:00,43.87,44.03,43.84,43.98,109600.0,40.1983,40.3449,40.1708,40.2991,109600.0
2012-07-12 11:00:00,43.98,44.08,43.87,43.98,57500.0,40.2991,40.3908,40.1983,40.2991,57500.0
2012-07-12 11:05:00,43.97,44.04,43.95,44.03,40200.0,40.29,40.3541,40.2716,40.3449,40200.0
2012-07-12 11:10:00,44.03,44.06,43.93,44.02,27100.0,40.3449,40.3724,40.2533,40.3358,27100.0
2012-07-12 11:15:00,44.0,44.0,43.92,43.99,29300.0,40.3175,40.3175,40.2441,40.3083,29300.0
2012-07-12 11:20:00,43.98,44.07,43.98,44.02,36000.0,40.2991,40.3816,40.2991,40.3358,36000.0
2012-07-12 11:25:00,44.0,44.18,43.99,44.14,57400.0,40.3175,40.4824,40.3083,40.4457,57400.0
2012-07-12 11:30:00,44.13,44.22,44.13,44.15,14600.0,40.4366,40.519,40.4366,40.4549,14600.0
2012-07-12 11:35:00,44.13,44.16,43.98,44.0,25100.0,40.4366,40.4641,40.2991,40.3175,25100.0
2012-07-12 11:40:00,44.0,44.08,43.99,44.08,82800.0,40.3175,40.3908,40.3083,40.3908,82800.0
2012-07-12 11:45:00,44.07,44.24,44.01,44.24,30900.0,40.3816,40.5374,40.3266,40.5374,30900.0
2012-07-12 11:50:00,44.24,44.34,44.24,44.31,34200.0,40.5374,40.629,40.5374,40.6015,34200.0
2012-07-12 11:55:00,44.3,44.35,44.23,44.28,98500.0,40.5923,40.6382,40.5282,40.574,98500.0
2012-07-12 12:00:00,44.28,44.32,44.27,44.27,19300.0,40.574,40.6107,40.5649,40.5649,19300.0
2012-07-12 12:05:00,44.26,44.26,44.1,44.15,28600.0,40.5557,40.5557,40.4091,40.4549,28600.0
2012-07-12 12:10:00,44.14,44.14,43.99,44.0,42100.0,40.4457,40.4457,40.3083,40.3175,42100.0
2012-07-12 12:15:00,43.99,44.0,43.94,43.99,38100.0,40.3083,40.3175,40.2625,40.3083,38100.0
2012-07-12 12:20:00,44.0,44.01,43.95,44.0,46000.0,40.3175,40.3266,40.2716,40.3175,46000.0
2012-07-12 12:25:00,43.99,43.99,43.94,43.96,8800.0,40.3083,40.3083,40.2625,40.2808,8800.0
2012-07-12 12:30:00,43.97,43.98,43.7,43.75,91700.0,40.29,40.2991,40.0426,40.0884,91700.0
2012-07-12 12:35:00,43.75,43.97,43.75,43.86,39700.0,40.0884,40.29,40.0884,40.1892,39700.0
2012-07-12 12:40:00,43.88,43.93,43.78,43.93,22500.0,40.2075,40.2533,40.1159,40.2533,22500.0
2012-07-12 12:45:00,43.93,43.96,43.84,43.93,26200.0,40.2533,40.2808,40.1708,40.2533,26200.0
2012-07-12 12:50:00,43.93,43.93,43.84,43.84,27300.0,40.2533,40.2533,40.1708,40.1708,27300.0
2012-07-12 12:55:00,43.84,43.93,43.84,43.91,36000.0,40.1708,40.2533,40.1708,40.235,36000.0
2012-07-12 13:00:00,43.92,44.01,43.92,43.95,48300.0,40.2441,40.3266,40.2441,40.2716,48300.0
2012-07-12 13:05:00,43.95,44.06,43.95,43.97,32500.0,40.2716,40.3724,40.2716,40.29,32500.0
2012-07-12 13:10:00,43.99,44.14,43.98,44.1,39500.0,40.3083,40.4457,40.2991,40.4091,39500.0
2012-07-12 13:15:00,44.1,44.1,44.03,44.07,39400.0,40.4091,40.4091,40.3449,40.3816,39400.0
2012-07-12 13:20:00,44.07,44.12,44.01,44.02,71500.0,40.3816,40.4274,40.3266,40.3358,71500.0
2012-07-12 13:25:00,44.02,44.08,43.95,44.0,103400.0,40.3358,40.3908,40.2716,40.3175,103400.0
2012-07-12 13:30:00,44.0,44.02,43.97,43.99,34800.0,40.3175,40.3358,40.29,40.3083,34800.0
2012-07-12 13:35:00,43.99,44.01,43.92,43.93,33700.0,40.3083,40.3266,40.2441,40.2533,33700.0
2012-07-12 13:40:00,43.94,43.99,43.92,43.92,22200.0,40.2625,40.3083,40.2441,40.2441,22200.0
2012-07-12 13:45:00,43.94,44.06,43.94,44.04,27800.0,40.2625,40.3724,40.2625,40.3541,27800.0
2012-07-12 13:50:00,44.04,44.06,43.92,43.93,23600.0,40.3541,40.3724,40.2441,40.2533,23600.0
2012-07-12 13:55:00,43.92,43.92,43.73,43.74,31500.0,40.2441,40.2441,40.07,40.0792,31500.0
2012-07-12 14:00:00,43.75,43.92,43.75,43.78,89900.0,40.0884,40.2441,40.0884,40.1159,89900.0
2012-07-12 14:05:00,43.78,43.8,43.72,43.73,45200.0,40.1159,40.1342,40.0609,40.07,45200.0
2012-07-12 14:10:00,43.74,43.79,43.69,43.7,54700.0,40.0792,40.125,40.0334,40.0426,54700.0
2012-07-12 14:15:00,43.7,43.84,43.69,43.78,25600.0,40.0426,40.1708,40.0334,40.1159,25600.0
2012-07-12 14:20:00,43.78,43.83,43.6,43.62,57300.0,40.1159,40.1617,39.9509,39.9693,57300.0
2012-07-12 14:25:00,43.61,43.85,43.6,43.83,31600.0,39.9601,40.18,39.9509,40.1617,31600.0
2012-07-12 14:30:00,43.83,43.87,43.81,43.82,21400.0,40.1617,40.1983,40.1434,40.1525,21400.0
2012-07-12 14:35:00,43.82,43.92,43.82,43.91,40500.0,40.1525,40.2441,40.1525,40.235,40500.0
2012-07-12 14:40:00,43.92,44.02,43.92,44.01,41100.0,40.2441,40.3358,40.2441,40.3266,41100.0
2012-07-12 14:45:00,44.01,44.02,43.95,43.97,32300.0,40.3266,40.3358,40.2716,40.29,32300.0
2012-07-12 14:50:00,43.98,44.09,43.98,44.04,23300.0,40.2991,40.3999,40.2991,40.3541,23300.0
2012-07-12 14:55:00,44.05,44.09,43.94,43.95,35700.0,40.3633,40.3999,40.2625,40.2716,35700.0
2012-07-12 15:00:00,43.96,44.04,43.87,44.03,41000.0,40.2808,40.3541,40.1983,40.3449,41000.0
2012-07-12 15:05:00,44.03,44.07,44.0,44.07,23800.0,40.3449,40.3816,40.3175,40.3816,23800.0
2012-07-12 15:10:00,44.08,44.17,44.08,44.16,40600.0,40.3908,40.4732,40.3908,40.4641,40600.0
2012-07-12 15:15:00,44.16,44.18,44.01,44.05,56200.0,40.4641,40.4824,40.3266,40.3633,56200.0
2012-07-12 15:20:00,44.06,44.07,43.94,44.05,67800.0,40.3724,40.3816,40.2625,40.3633,67800.0
2012-07-12 15:25:00,44.05,44.14,43.99,43.99,49800.0,40.3633,40.4457,40.3083,40.3083,49800.0
2012-07-12 15:30:00,43.99,44.08,43.98,44.05,73000.0,40.3083,40.3908,40.2991,40.3633,73000.0
2012-07-12 15:35:00,44.05,44.12,44.04,44.12,69800.0,40.3633,40.4274,40.3541,40.4274,69800.0
2012-07-12 15:40:00,44.13,44.17,44.09,44.12,76300.0,40.4366,40.4732,40.3999,40.4274,76300.0
2012-07-12 15:45:00,44.11,44.27,44.1,44.2,177800.0,40.4182,40.5649,40.4091,40.5007,177800.0
2012-07-12 15:50:00,44.21,44.22,44.08,44.11,176900.0,40.5099,40.519,40.3908,40.4182,176900.0
2012-07-12 15:55:00,44.1,44.1,44.0,44.05,150900.0,40.4091,40.4091,40.3175,40.3633,150900.0
2012-07-13 09:30:00,44.31,44.65,43.89,43.91,65500.0,40.6015,40.9131,40.2167,40.235,65500.0
2012-07-13 09:35:00,43.9,44.1,43.8,44.02,58500.0,40.2258,40.4091,40.1342,40.3358,58500.0
2012-07-13 09:40:00,44.03,44.04,43.76,43.83,50800.0,40.3449,40.3541,40.0975,40.1617,50800.0
2012-07-13 09:45:00,43.8,43.87,43.73,43.76,61700.0,40.1342,40.1983,40.07,40.0975,61700.0
2012-07-13 09:50:00,43.77,43.82,43.44,43.45,70100.0,40.1067,40.1525,39.8043,39.8135,70100.0
2012-07-13 09:55:00,43.49,43.75,43.47,43.71,41500.0,39.8501,40.0884,39.8318,40.0517,41500.0
2012-07-13 10:00:00,43.74,43.95,43.63,43.93,57200.0,40.0792,40.2716,39.9784,40.2533,57200.0
2012-07-13 10:05:00,43.94,44.15,43.94,44.15,48300.0,40.2625,40.4549,40.2625,40.4549,48300.0
2012-07-13 10:10:00,44.14,44.19,44.06,44.19,35000.0,40.4457,40.4916,40.3724,40.4916,35000.0
2012-07-13 10:15:00,44.18,44.26,44.18,44.21,113900.0,40.4824,40.5557,40.4824,40.5099,113900.0
2012-07-13 10:20:00,44.21,44.23,44.07,44.15,22700.0,40.5099,40.5282,40.3816,40.4549,22700.0
2012-07-13 10:25:00,44.14,44.19,44.07,44.1,15400.0,40.4457,40.4916,40.3816,40.4091,15400.0
2012-07-13 10:30:00,44.11,44.17,44.07,44.17,25100.0,40.4182,40.4732,40.3816,40.4732,25100.0
2012-07-13 10:35:00,44.17,44.26,44.15,44.26,14600.0,40.4732,40.5557,40.4549,40.5557,14600.0
2012-07-13 10:40:00,44.26,44.36,44.26,44.33,19500.0,40.5557,40.6473,40.5557,40.6198,19500.0
2012-07-13 10:45:00,44.32,44.46,44.32,44.42,13300.0,40.6107,40.739,40.6107,40.7023,13300.0
2012-07-13 10:50:00,44.44,44.45,44.35,44.42,19800.0,40.7206,40.7298,40.6382,40.7023,19800.0
2012-07-13 10:55:00,44.43,44.59,44.41,44.57,52700.0,40.7115,40.8581,40.6931,40.8397,52700.0
2012-07-13 11:00:00,44.56,44.62,44.55,44.62,17600.0,40.8306,40.8856,40.8214,40.8856,17600.0
2012-07-13 11:05:00,44.62,44.75,44.62,44.74,25300.0,40.8856,41.0047,40.8856,40.9955,25300.0
2012-07-13 11:10:00,44.73,44.84,44.7,44.84,119700.0,40.9864,41.0871,40.9589,41.0871,119700.0
2012-07-13 11:15:00,44.85,44.97,44.83,44.93,38100.0,41.0963,41.2063,41.078,41.1696,38100.0
2012-07-13 11:20:00,44.93,44.94,44.58,44.58,46600.0,41.1696,41.1788,40.8489,40.8489,46600.0
2012-07-13 11:25:00,44.57,44.69,44.57,44.69,16200.0,40.8397,40.9497,40.8397,40.9497,16200.0
2012-07-13 11:30:00,44.7,44.8,44.7,44.72,16900.0,40.9589,41.0505,40.9589,40.9772,16900.0
2012-07-13 11:35:00,44.72,44.72,44.56,44.6,40800.0,40.9772,40.9772,40.8306,40.8672,40800.0
2012-07-13 11:40:00,44.6,44.73,44.6,44.68,11200.0,40.8672,40.9864,40.8672,40.9405,11200.0
2012-07-13 11:45:00,44.68,44.81,44.67,44.78,17400.0,40.9405,41.0597,40.9314,41.0322,17400.0
2012-07-13 11:50:00,44.79,44.79,44.71,44.73,12000.0,41.0413,41.0413,40.968,40.9864,12000.0
2012-07-13 11:55:00,44.74,44.8,44.7,44.75,29600.0,40.9955,41.0505,40.9589,41.0047,29600.0
2012-07-13 12:00:00,44.74,44.85,44.74,44.85,19300.0,40.9955,41.0963,40.9955,41.0963,19300.0
2012-07-13 12:05:00,44.85,45.0,44.85,45.0,30600.0,41.0963,41.2338,41.0963,41.2338,30600.0
2012-07-13 12:10:00,45.0,45.08,44.98,45.08,25500.0,41.2338,41.3071,41.2154,41.3071,25500.0
2012-07-13 12:15:00,45.08,45.29,45.08,45.28,43300.0,41.3071,41.4995,41.3071,41.4903,43300.0
2012-07-13 12:20:00,45.28,45.28,45.12,45.26,42200.0,41.4903,41.4903,41.3437,41.472,42200.0
2012-07-13 12:25:00,45.26,45.35,45.26,45.35,15600.0,41.472,41.5545,41.472,41.5545,15600.0
2012-07-13 12:30:00,45.36,45.36,45.25,45.27,18500.0,41.5636,41.5636,41.4628,41.4812,18500.0
2012-07-13 12:35:00,45.27,45.35,45.27,45.33,14300.0,41.4812,41.5545,41.4812,41.5361,14300.0
2012-07-13 12:40:00,45.34,45.37,45.31,45.37,10300.0,41.5453,41.5728,41.5178,41.5728,10300.0
2012-07-13 12:45:00,45.37,45.37,45.2,45.21,37300.0,41.5728,41.5728,41.417,41.4262,37300.0
2012-07-13 12:50:00,45.21,45.25,45.14,45.2,34800.0,41.4262,41.4628,41.362,41.417,34800.0
2012-07-13 12:55:00,45.2,45.2,45.07,45.1,19200.0,41.417,41.417,41.2979,41.3254,19200.0
2012-07-13 13:00:00,45.09,45.09,45.01,45.01,11600.0,41.3162,41.3162,41.2429,41.2429,11600.0
2012-07-13 13:05:00,45.02,45.05,44.96,44.97,21100.0,41.2521,41.2796,41.1971,41.2063,21100.0
2012-07-13 13:10:00,44.97,45.01,44.95,44.99,15900.0,41.2063,41.2429,41.1879,41.2246,15900.0
2012-07-13 13:15:00,45.0,45.01,44.98,45.01,5700.0,41.2338,41.2429,41.2154,41.2429,5700.0
2012-07-13 13:20:00,45.01,45.1,44.92,44.95,19400.0,41.2429,41.3254,41.1605,41.1879,19400.0
2012-07-13 13:25:00,44.96,44.97,44.89,44.92,6900.0,41.1971,41.2063,41.133,41.1605,6900.0
2012-07-13 13:30:00,44.94,44.98,44.9,44.9,9900.0,41.1788,41.2154,41.1421,41.1421,9900.0
2012-07-13 13:35:00,44.91,45.05,44.91,45.04,15500.0,41.1513,41.2796,41.1513,41.2704,15500.0
2012-07-13 13:40:00,45.04,45.05,45.0,45.04,11000.0,41.2704,41.2796,41.2338,41.2704,11000.0
2012-07-13 13:45:00,45.05,45.09,45.05,45.05,6900.0,41.2796,41.3162,41.2796,41.2796,6900.0
2012-07-13 13:50:00,45.05,45.15,45.04,45.15,10200.0,41.2796,41.3712,41.2704,41.3712,10200.0
2012-07-13 13:55:00,45.15,45.18,45.11,45.15,12100.0,41.3712,41.3987,41.3346,41.3712,12100.0
2012-07-13 14:00:00,45.16,45.21,45.03,45.03,14400.0,41.3804,41.4262,41.2612,41.2612,14400.0
2012-07-13 14:05:00,45.02,45.12,45.02,45.12,17400.0,41.2521,41.3437,41.2521,41.3437,17400.0
2012-07-13 14:10:00,45.11,45.23,45.11,45.23,19900.0,41.3346,41.4445,41.3346,41.4445,19900.0
2012-07-13 14:15:00,45.24,45.31,45.13,45.31,27400.0,41.4537,41.5178,41.3529,41.5178,27400.0
2012-07-13 14:20:00,45.31,45.41,45.3,45.41,19500.0,41.5178,41.6094,41.5086,41.6094,19500.0
2012-07-13 14:25:00,45.42,45.44,45.39,45.39,16200.0,41.6186,41.6369,41.5911,41.5911,16200.0
2012-07-13 14:30:00,45.4,45.42,45.32,45.42,13400.0,41.6003,41.6186,41.527,41.6186,13400.0
2012-07-13 14:35:00,45.42,45.45,45.34,45.36,9700.0,41.6186,41.6461,41.5453,41.5636,9700.0
2012-07-13 14:40:00,45.36,45.44,45.36,45.41,13500.0,41.5636,41.6369,41.5636,41.6094,13500.0
2012-07-13 14:45:00,45.41,45.41,45.36,45.4,11900.0,41.6094,41.6094,41.5636,41.6003,11900.0
2012-07-13 14:50:00,45.39,45.48,45.39,45.47,13400.0,41.5911,41.6736,41.5911,41.6644,13400.0
2012-07-13 14:55:00,45.48,45.49,45.41,45.41,14500.0,41.6736,41.6827,41.6094,41.6094,14500.0
2012-07-13 15:00:00,45.42,45.61,45.41,45.54,27900.0,41.6186,41.7927,41.6094,41.7286,27900.0
2012-07-13 15:05:00,45.53,45.59,45.5,45.58,19700.0,41.7194,41.7744,41.6919,41.7652,19700.0
2012-07-13 15:10:00,45.58,45.63,45.54,45.59,26100.0,41.7652,41.811,41.7286,41.7744,26100.0
2012-07-13 15:15:00,45.57,45.61,45.54,45.6,23800.0,41.7561,41.7927,41.7286,41.7835,23800.0
2012-07-13 15:20:00,45.58,45.68,45.58,45.68,52200.0,41.7652,41.8568,41.7652,41.8568,52200.0
2012-07-13 15:25:00,45.68,45.7,45.56,45.62,43300.0,41.8568,41.8752,41.7469,41.8019,43300.0
2012-07-13 15:30:00,45.61,45.73,45.56,45.71,82000.0,41.7927,41.9027,41.7469,41.8843,82000.0
2012-07-13 15:35:00,45.7,45.78,45.68,45.7,52000.0,41.8752,41.9485,41.8568,41.8752,52000.0
2012-07-13 15:40:00,45.7,45.76,45.67,45.75,54000.0,41.8752,41.9302,41.8477,41.921,54000.0
2012-07-13 15:45:00,45.74,45.91,45.73,45.8,129000.0,41.9118,42.0676,41.9027,41.9668,129000.0
2012-07-13 15:50:00,45.8,45.81,45.6,45.66,200200.0,41.9668,41.976,41.7835,41.8385,200200.0
2012-07-13 15:55:00,45.66,45.71,45.64,45.66,142300.0,41.8385,41.8843,41.8202,41.8385,142300.0
2012-07-16 09:30:00,45.37,45.8,44.51,44.99,140500.0,41.5728,41.9668,40.7848,41.2246,140500.0
2012-07-16 09:35:00,44.99,45.71,44.99,45.71,61700.0,41.2246,41.8843,41.2246,41.8843,61700.0
2012-07-16 09:40:00,45.68,45.71,45.35,45.37,50700.0,41.8568,41.8843,41.5545,41.5728,50700.0
2012-07-16 09:45:00,45.35,45.4,45.2,45.37,79100.0,41.5545,41.6003,41.417,41.5728,79100.0
2012-07-16 09:50:00,45.38,45.53,45.32,45.33,22900.0,41.582,41.7194,41.527,41.5361,22900.0
2012-07-16 09:55:00,45.32,45.32,45.02,45.08,66600.0,41.527,41.527,41.2521,41.3071,66600.0
2012-07-16 10:00:00,45.08,45.11,44.93,44.97,63300.0,41.3071,41.3346,41.1696,41.2063,63300.0
2012-07-16 10:05:00,44.98,45.17,44.93,45.1,72000.0,41.2154,41.3895,41.1696,41.3254,72000.0
2012-07-16 10:10:00,45.12,45.24,45.07,45.22,21200.0,41.3437,41.4537,41.2979,41.4353,21200.0
2012-07-16 10:15:00,45.22,45.38,45.22,45.32,16000.0,41.4353,41.582,41.4353,41.527,16000.0
2012-07-16 10:20:00,45.33,45.34,45.2,45.28,26600.0,41.5361,41.5453,41.417,41.4903,26600.0
2012-07-16 10:25:00,45.27,45.36,45.1,45.36,22900.0,41.4812,41.5636,41.3254,41.5636,22900.0
2012-07-16 10:30:00,45.34,45.34,45.22,45.24,36300.0,41.5453,41.5453,41.4353,41.4537,36300.0
2012-07-16 10:35:00,45.24,45.3,45.21,45.25,77200.0,41.4537,41.5086,41.4262,41.4628,77200.0
2012-07-16 10:40:00,45.25,45.26,45.16,45.2,20400.0,41.4628,41.472,41.3804,41.417,20400.0
2012-07-16 10:45:00,45.19,45.27,45.17,45.17,33600.0,41.4079,41.4812,41.3895,41.3895,33600.0
2012-07-16 10:50:00,45.16,45.22,45.16,45.16,11400.0,41.3804,41.4353,41.3804,41.3804,11400.0
2012-07-16 10:55:00,45.16,45.18,45.03,45.05,30300.0,41.3804,41.3987,41.2612,41.2796,30300.0
2012-07-16 11:00:00,45.04,45.04,44.91,44.94,38700.0,41.2704,41.2704,41.1513,41.1788,38700.0
2012-07-16 11:05:00,44.94,44.94,44.81,44.85,63700.0,41.1788,41.1788,41.0597,41.0963,63700.0
2012-07-16 11:10:00,44.86,44.96,44.79,44.96,66900.0,41.1055,41.1971,41.0413,41.1971,66900.0
2012-07-16 11:15:00,44.98,45.19,44.98,45.18,16800.0,41.2154,41.4079,41.2154,41.3987,16800.0
2012-07-16 11:20:00,45.19,45.2,45.04,45.09,37600.0,41.4079,41.417,41.2704,41.3162,37600.0
2012-07-16 11:25:00,45.12,45.21,45.12,45.19,9300.0,41.3437,41.4262,41.3437,41.4079,9300.0
2012-07-16 11:30:00,45.19,45.24,45.18,45.24,16300.0,41.4079,41.4537,41.3987,41.4537,16300.0
2012-07-16 11:35:00,45.23,45.27,45.21,45.22,25400.0,41.4445,41.4812,41.4262,41.4353,25400.0
2012-07-16 11:40:00,45.22,45.24,45.17,45.21,17400.0,41.4353,41.4537,41.3895,41.4262,17400.0
2012-07-16 11:45:00,45.2,45.28,45.19,45.28,21700.0,41.417,41.4903,41.4079,41.4903,21700.0
2012-07-16 11:50:00,45.27,45.34,45.22,45.33,41800.0,41.4812,41.5453,41.4353,41.5361,41800.0
2012-07-16 11:55:00,45.34,45.34,45.25,45.26,21700.0,41.5453,41.5453,41.4628,41.472,21700.0
2012-07-16 12:00:00,45.26,45.29,45.25,45.29,15000.0,41.472,41.4995,41.4628,41.4995,15000.0
2012-07-16 12:05:00,45.28,45.4,45.28,45.4,11200.0,41.4903,41.6003,41.4903,41.6003,11200.0
2012-07-16 12:10:00,45.4,45.4,45.25,45.29,15200.0,41.6003,41.6003,41.4628,41.4995,15200.0
2012-07-16 12:15:00,45.28,45.3,45.19,45.19,12400.0,41.4903,41.5086,41.4079,41.4079,12400.0
2012-07-16 12:20:00,45.2,45.2,45.14,45.14,6600.0,41.417,41.417,41.362,41.362,6600.0
2012-07-16 12:25:00,45.14,45.16,45.08,45.14,10800.0,41.362,41.3804,41.3071,41.362,10800.0
2012-07-16 12:30:00,45.14,45.16,45.1,45.14,14000.0,41.362,41.3804,41.3254,41.362,14000.0
2012-07-16 12:35:00,45.14,45.16,44.96,45.0,19700.0,41.362,41.3804,41.1971,41.2338,19700.0
2012-07-16 12:40:00,45.0,45.04,44.99,45.0,11700.0,41.2338,41.2704,41.2246,41.2338,11700.0
2012-07-16 12:45:00,45.0,45.05,44.98,45.05,11600.0,41.2338,41.2796,41.2154,41.2796,11600.0
2012-07-16 12:50:00,45.04,45.12,45.03,45.12,10800.0,41.2704,41.3437,41.2612,41.3437,10800.0
2012-07-16 12:55:00,45.12,45.13,45.03,45.09,17800.0,41.3437,41.3529,41.2612,41.3162,17800.0
2012-07-16 13:00:00,45.07,45.1,45.04,45.08,10400.0,41.2979,41.3254,41.2704,41.3071,10400.0
2012-07-16 13:05:00,45.08,45.14,45.08,45.11,8700.0,41.3071,41.362,41.3071,41.3346,8700.0
2012-07-16 13:10:00,45.11,45.14,45.08,45.13,14400.0,41.3346,41.362,41.3071,41.3529,14400.0
2012-07-16 13:15:00,45.14,45.14,45.07,45.09,10200.0,41.362,41.362,41.2979,41.3162,10200.0
2012-07-16 13:20:00,45.08,45.11,45.07,45.1,6800.0,41.3071,41.3346,41.2979,41.3254,6800.0
2012-07-16 13:25:00,45.1,45.23,45.1,45.23,24300.0,41.3254,41.4445,41.3254,41.4445,24300.0
2012-07-16 13:30:00,45.23,45.23,45.17,45.21,20500.0,41.4445,41.4445,41.3895,41.4262,20500.0
2012-07-16 13:35:00,45.21,45.22,45.2,45.2,11300.0,41.4262,41.4353,41.417,41.417,11300.0
2012-07-16 13:40:00,45.19,45.26,45.19,45.22,12800.0,41.4079,41.472,41.4079,41.4353,12800.0
2012-07-16 13:45:00,45.22,45.34,45.22,45.3,17400.0,41.4353,41.5453,41.4353,41.5086,17400.0
2012-07-16 13:50:00,45.29,45.35,45.29,45.35,15100.0,41.4995,41.5545,41.4995,41.5545,15100.0
2012-07-16 13:55:00,45.35,45.39,45.29,45.29,26300.0,41.5545,41.5911,41.4995,41.4995,26300.0
2012-07-16 14:00:00,45.29,45.32,45.27,45.31,23500.0,41.4995,41.527,41.4812,41.5178,23500.0
2012-07-16 14:05:00,45.31,45.34,45.31,45.34,14600.0,41.5178,41.5453,41.5178,41.5453,14600.0
2012-07-16 14:10:00,45.34,45.34,45.29,45.29,22200.0,41.5453,41.5453,41.4995,41.4995,22200.0
2012-07-16 14:15:00,45.28,45.35,45.26,45.35,23400.0,41.4903,41.5545,41.472,41.5545,23400.0
2012-07-16 14:20:00,45.36,45.36,45.25,45.28,16600.0,41.5636,41.5636,41.4628,41.4903,16600.0
2012-07-16 14:25:00,45.27,45.29,45.23,45.23,13200.0,41.4812,41.4995,41.4445,41.4445,13200.0
2012-07-16 14:30:00,45.23,45.24,45.15,45.15,22700.0,41.4445,41.4537,41.3712,41.3712,22700.0
2012-07-16 14:35:00,45.15,45.22,45.15,45.16,10400.0,41.3712,41.4353,41.3712,41.3804,10400.0
2012-07-16 14:40:00,45.17,45.22,45.14,45.22,23700.0,41.3895,41.4353,41.362,41.4353,23700.0
2012-07-16 14:45:00,45.22,45.24,45.17,45.19,16700.0,41.4353,41.4537,41.3895,41.4079,16700.0
2012-07-16 14:50:00,45.19,45.21,45.05,45.12,30200.0,41.4079,41.4262,41.2796,41.3437,30200.0
2012-07-16 14:55:00,45.13,45.2,45.07,45.17,39300.0,41.3529,41.417,41.2979,41.3895,39300.0
2012-07-16 15:00:00,45.17,45.22,45.13,45.22,28000.0,41.3895,41.4353,41.3529,41.4353,28000.0
2012-07-16 15:05:00,45.22,45.24,45.19,45.19,17700.0,41.4353,41.4537,41.4079,41.4079,17700.0
2012-07-16 15:10:00,45.19,45.28,45.19,45.27,22700.0,41.4079,41.4903,41.4079,41.4812,22700.0
2012-07-16 15:15:00,45.27,45.31,45.21,45.26,37800.0,41.4812,41.5178,41.4262,41.472,37800.0
2012-07-16 15:20:00,45.25,45.35,45.25,45.35,21800.0,41.4628,41.5545,41.4628,41.5545,21800.0
2012-07-16 15:25:00,45.35,45.35,45.27,45.29,24100.0,41.5545,41.5545,41.4812,41.4995,24100.0
2012-07-16 15:30:00,45.28,45.32,45.25,45.3,36600.0,41.4903,41.527,41.4628,41.5086,36600.0
2012-07-16 15:35:00,45.3,45.31,45.24,45.3,101700.0,41.5086,41.5178,41.4537,41.5086,101700.0
2012-07-16 15:40:00,45.29,45.31,45.25,45.27,91900.0,41.4995,41.5178,41.4628,41.4812,91900.0
2012-07-16 15:45:00,45.27,45.31,45.22,45.27,182700.0,41.4812,41.5178,41.4353,41.4812,182700.0
2012-07-16 15:50:00,45.27,45.27,45.2,45.25,69200.0,41.4812,41.4812,41.417,41.4628,69200.0
2012-07-16 15:55:00,45.25,45.25,45.17,45.23,70400.0,41.4628,41.4628,41.3895,41.4445,70400.0
2012-07-17 09:30:00,45.7,45.87,45.5,45.65,83200.0,41.8752,42.0309,41.6919,41.8294,83200.0
2012-07-17 09:35:00,45.67,45.94,45.63,45.84,47400.0,41.8477,42.0951,41.811,42.0035,47400.0
2012-07-17 09:40:00,45.85,45.85,45.61,45.77,35600.0,42.0126,42.0126,41.7927,41.9393,35600.0
2012-07-17 09:45:00,45.76,45.82,45.39,45.42,56200.0,41.9302,41.9851,41.5911,41.6186,56200.0
2012-07-17 09:50:00,45.41,45.44,45.31,45.33,43000.0,41.6094,41.6369,41.5178,41.5361,43000.0
2012-07-17 09:55:00,45.32,45.59,45.32,45.57,41900.0,41.527,41.7744,41.527,41.7561,41900.0
2012-07-17 10:00:00,45.56,45.58,45.3,45.42,38700.0,41.7469,41.7652,41.5086,41.6186,38700.0
2012-07-17 10:05:00,45.42,45.43,45.22,45.29,45700.0,41.6186,41.6278,41.4353,41.4995,45700.0
2012-07-17 10:10:00,45.26,45.34,45.14,45.34,47400.0,41.472,41.5453,41.362,41.5453,47400.0
2012-07-17 10:15:00,45.32,45.34,45.21,45.28,31900.0,41.527,41.5453,41.4262,41.4903,31900.0
2012-07-17 10:20:00,45.27,45.28,45.19,45.23,34600.0,41.4812,41.4903,41.4079,41.4445,34600.0
2012-07-17 10:25:00,45.21,45.26,45.13,45.17,38800.0,41.4262,41.472,41.3529,41.3895,38800.0
2012-07-17 10:30:00,45.15,45.18,45.0,45.11,36900.0,41.3712,41.3987,41.2338,41.3346,36900.0
2012-07-17 10:35:00,45.11,45.13,44.79,44.82,43700.0,41.3346,41.3529,41.0413,41.0688,43700.0
2012-07-17 10:40:00,44.8,44.87,44.63,44.66,71000.0,41.0505,41.1146,40.8947,40.9222,71000.0
2012-07-17 10:45:00,44.66,44.94,44.62,44.94,22300.0,40.9222,41.1788,40.8856,41.1788,22300.0
2012-07-17 10:50:00,44.94,45.01,44.94,45.0,46400.0,41.1788,41.2429,41.1788,41.2338,46400.0
2012-07-17 10:55:00,45.0,45.05,44.95,45.05,25700.0,41.2338,41.2796,41.1879,41.2796,25700.0
2012-07-17 11:00:00,45.05,45.16,45.03,45.1,31400.0,41.2796,41.3804,41.2612,41.3254,31400.0
2012-07-17 11:05:00,45.13,45.19,45.1,45.16,30800.0,41.3529,41.4079,41.3254,41.3804,30800.0
2012-07-17 11:10:00,45.18,45.19,45.12,45.15,28600.0,41.3987,41.4079,41.3437,41.3712,28600.0
2012-07-17 11:15:00,45.13,45.14,45.01,45.04,24300.0,41.3529,41.362,41.2429,41.2704,24300.0
2012-07-17 11:20:00,45.04,45.18,45.04,45.16,42400.0,41.2704,41.3987,41.2704,41.3804,42400.0
2012-07-17 11:25:00,45.16,45.19,45.15,45.18,26300.0,41.3804,41.4079,41.3712,41.3987,26300.0
2012-07-17 11:30:00,45.19,45.26,45.15,45.26,28700.0,41.4079,41.472,41.3712,41.472,28700.0
2012-07-17 11:35:00,45.25,45.47,45.24,45.38,45200.0,41.4628,41.6644,41.4537,41.582,45200.0
2012-07-17 11:40:00,45.38,45.4,45.19,45.28,34100.0,41.582,41.6003,41.4079,41.4903,34100.0
2012-07-17 11:45:00,45.27,45.28,45.22,45.26,21500.0,41.4812,41.4903,41.4353,41.472,21500.0
2012-07-17 11:50:00,45.26,45.31,45.23,45.28,31800.0,41.472,41.5178,41.4445,41.4903,31800.0
2012-07-17 11:55:00,45.28,45.39,45.25,45.39,23100.0,41.4903,41.5911,41.4628,41.5911,23100.0
2012-07-17 12:00:00,45.38,45.47,45.29,45.43,25800.0,41.582,41.6644,41.4995,41.6278,25800.0
2012-07-17 12:05:00,45.44,45.54,45.44,45.53,17700.0,41.6369,41.7286,41.6369,41.7194,17700.0
2012-07-17 12:10:00,45.53,45.6,45.51,45.56,23100.0,41.7194,41.7835,41.7011,41.7469,23100.0
2012-07-17 12:15:00,45.56,45.7,45.56,45.68,30000.0,41.7469,41.8752,41.7469,41.8568,30000.0
2012-07-17 12:20:00,45.68,45.82,45.68,45.74,22400.0,41.8568,41.9851,41.8568,41.9118,22400.0
2012-07-17 12:25:00,45.72,45.76,45.72,45.74,20900.0,41.8935,41.9302,41.8935,41.9118,20900.0
2012-07-17 12:30:00,45.74,45.84,45.74,45.79,15200.0,41.9118,42.0035,41.9118,41.9576,15200.0
2012-07-17 12:35:00,45.78,45.8,45.75,45.77,13600.0,41.9485,41.9668,41.921,41.9393,13600.0
2012-07-17 12:40:00,45.76,45.82,45.75,45.82,12200.0,41.9302,41.9851,41.921,41.9851,12200.0
2012-07-17 12:45:00,45.82,45.89,45.8,45.85,16600.0,41.9851,42.0493,41.9668,42.0126,16600.0
2012-07-17 12:50:00,45.84,45.88,45.79,45.81,19500.0,42.0035,42.0401,41.9576,41.976,19500.0
2012-07-17 12:55:00,45.81,45.83,45.79,45.79,30700.0,41.976,41.9943,41.9576,41.9576,30700.0
2012-07-17 13:00:00,45.78,45.8,45.75,45.78,13800.0,41.9485,41.9668,41.921,41.9485,13800.0
2012-07-17 13:05:00,45.77,45.83,45.77,45.8,12800.0,41.9393,41.9943,41.9393,41.9668,12800.0
2012-07-17 13:10:00,45.82,45.87,45.81,45.87,10400.0,41.9851,42.0309,41.976,42.0309,10400.0
2012-07-17 13:15:00,45.86,45.96,45.86,45.94,27200.0,42.0218,42.1134,42.0218,42.0951,27200.0
2012-07-17 13:20:00,45.94,46.04,45.89,46.04,18400.0,42.0951,42.1867,42.0493,42.1867,18400.0
2012-07-17 13:25:00,46.05,46.14,46.02,46.1,41100.0,42.1959,42.2783,42.1684,42.2417,41100.0
2012-07-17 13:30:00,46.11,46.18,46.1,46.18,30700.0,42.2509,42.315,42.2417,42.315,30700.0
2012-07-17 13:35:00,46.19,46.19,46.07,46.08,24600.0,42.3242,42.3242,42.2142,42.2234,24600.0
2012-07-17 13:40:00,46.08,46.23,46.05,46.22,28600.0,42.2234,42.3608,42.1959,42.3517,28600.0
2012-07-17 13:45:00,46.22,46.44,46.22,46.4,91500.0,42.3517,42.5532,42.3517,42.5166,91500.0
2012-07-17 13:50:00,46.39,46.45,46.37,46.42,47400.0,42.5074,42.5624,42.4891,42.5349,47400.0
2012-07-17 13:55:00,46.42,46.44,46.32,46.35,37500.0,42.5349,42.5532,42.4433,42.4708,37500.0
2012-07-17 14:00:00,46.35,46.4,46.29,46.35,21400.0,42.4708,42.5166,42.4158,42.4708,21400.0
2012-07-17 14:05:00,46.35,46.39,46.26,46.26,31400.0,42.4708,42.5074,42.3883,42.3883,31400.0
2012-07-17 14:10:00,46.26,46.28,46.22,46.26,20200.0,42.3883,42.4066,42.3517,42.3883,20200.0
2012-07-17 14:15:00,46.24,46.31,46.21,46.22,19700.0,42.37,42.4341,42.3425,42.3517,19700.0
2012-07-17 14:20:00,46.22,46.26,46.22,46.26,12000.0,42.3517,42.3883,42.3517,42.3883,12000.0
2012-07-17 14:25:00,46.26,46.27,46.1,46.24,29300.0,42.3883,42.3975,42.2417,42.37,29300.0
2012-07-17 14:30:00,46.24,46.31,46.24,46.29,14100.0,42.37,42.4341,42.37,42.4158,14100.0
2012-07-17 14:35:00,46.29,46.29,46.2,46.21,18100.0,42.4158,42.4158,42.3333,42.3425,18100.0
2012-07-17 14:40:00,46.22,46.24,46.18,46.2,17900.0,42.3517,42.37,42.315,42.3333,17900.0
2012-07-17 14:45:00,46.21,46.25,46.12,46.2,14600.0,42.3425,42.3791,42.26,42.3333,14600.0
2012-07-17 14:50:00,46.2,46.26,46.19,46.24,12600.0,42.3333,42.3883,42.3242,42.37,12600.0
2012-07-17 14:55:00,46.25,46.34,46.24,46.26,22700.0,42.3791,42.4616,42.37,42.3883,22700.0
2012-07-17 15:00:00,46.25,46.27,46.18,46.22,21800.0,42.3791,42.3975,42.315,42.3517,21800.0
2012-07-17 15:05:00,46.23,46.25,46.11,46.14,40000.0,42.3608,42.3791,42.2509,42.2783,40000.0
2012-07-17 15:10:00,46.14,46.16,46.04,46.07,26200.0,42.2783,42.2967,42.1867,42.2142,26200.0
2012-07-17 15:15:00,46.07,46.11,46.03,46.09,36600.0,42.2142,42.2509,42.1776,42.2325,36600.0
2012-07-17 15:20:00,46.09,46.1,45.99,45.99,37800.0,42.2325,42.2417,42.1409,42.1409,37800.0
2012-07-17 15:25:00,45.99,46.01,45.83,45.84,35300.0,42.1409,42.1592,41.9943,42.0035,35300.0
2012-07-17 15:30:00,45.84,45.93,45.84,45.9,31900.0,42.0035,42.0859,42.0035,42.0584,31900.0
2012-07-17 15:35:00,45.9,45.9,45.79,45.8,129800.0,42.0584,42.0584,41.9576,41.9668,129800.0
2012-07-17 15:40:00,45.8,45.92,45.8,45.85,26600.0,41.9668,42.0768,41.9668,42.0126,26600.0
2012-07-17 15:45:00,45.84,45.99,45.84,45.94,32400.0,42.0035,42.1409,42.0035,42.0951,32400.0
2012-07-17 15:50:00,45.94,46.04,45.92,45.94,73500.0,42.0951,42.1867,42.0768,42.0951,73500.0
2012-07-17 15:55:00,45.94,45.96,45.89,45.93,71400.0,42.0951,42.1134,42.0493,42.0859,71400.0
2012-07-18 09:30:00,45.28,45.57,45.28,45.49,67300.0,41.4903,41.7561,41.4903,41.6827,67300.0
2012-07-18 09:35:00,45.49,45.81,45.49,45.76,40200.0,41.6827,41.976,41.6827,41.9302,40200.0
2012-07-18 09:40:00,45.75,45.87,45.7,45.71,37300.0,41.921,42.0309,41.8752,41.8843,37300.0
2012-07-18 09:45:00,45.7,45.75,45.44,45.46,54300.0,41.8752,41.921,41.6369,41.6553,54300.0
2012-07-18 09:50:00,45.47,45.48,45.08,45.17,99600.0,41.6644,41.6736,41.3071,41.3895,99600.0
2012-07-18 09:55:00,45.18,45.48,45.18,45.37,29300.0,41.3987,41.6736,41.3987,41.5728,29300.0
2012-07-18 10:00:00,45.38,45.44,45.25,45.43,53300.0,41.582,41.6369,41.4628,41.6278,53300.0
2012-07-18 10:05:00,45.41,45.41,45.24,45.24,30800.0,41.6094,41.6094,41.4537,41.4537,30800.0
2012-07-18 10:10:00,45.24,45.37,45.24,45.25,12400.0,41.4537,41.5728,41.4537,41.4628,12400.0
2012-07-18 10:15:00,45.29,45.37,45.27,45.37,26900.0,41.4995,41.5728,41.4812,41.5728,26900.0
2012-07-18 10:20:00,45.34,45.43,45.31,45.4,34800.0,41.5453,41.6278,41.5178,41.6003,34800.0
2012-07-18 10:25:00,45.43,45.5,45.42,45.49,16600.0,41.6278,41.6919,41.6186,41.6827,16600.0
2012-07-18 10:30:00,45.5,45.52,45.45,45.47,17200.0,41.6919,41.7102,41.6461,41.6644,17200.0
2012-07-18 10:35:00,45.48,45.5,45.37,45.39,22900.0,41.6736,41.6919,41.5728,41.5911,22900.0
2012-07-18 10:40:00,45.4,45.43,45.3,45.39,44300.0,41.6003,41.6278,41.5086,41.5911,44300.0
2012-07-18 10:45:00,45.4,45.45,45.35,45.43,14200.0,41.6003,41.6461,41.5545,41.6278,14200.0
2012-07-18 10:50:00,45.41,45.47,45.41,45.45,21300.0,41.6094,41.6644,41.6094,41.6461,21300.0
2012-07-18 10:55:00,45.45,45.59,45.45,45.49,33500.0,41.6461,41.7744,41.6461,41.6827,33500.0
2012-07-18 11:00:00,45.49,45.51,45.47,45.47,18000.0,41.6827,41.7011,41.6644,41.6644,18000.0
2012-07-18 11:05:00,45.47,45.5,45.39,45.48,21600.0,41.6644,41.6919,41.5911,41.6736,21600.0
2012-07-18 11:10:00,45.51,45.51,45.43,45.49,34000.0,41.7011,41.7011,41.6278,41.6827,34000.0
2012-07-18 11:15:00,45.49,45.56,45.44,45.54,31700.0,41.6827,41.7469,41.6369,41.7286,31700.0
2012-07-18 11:20:00,45.55,45.58,45.55,45.56,10400.0,41.7377,41.7652,41.7377,41.7469,10400.0
2012-07-18 11:25:00,45.55,45.56,45.49,45.5,24000.0,41.7377,41.7469,41.6827,41.6919,24000.0
2012-07-18 11:30:00,45.5,45.51,45.48,45.48,18000.0,41.6919,41.7011,41.6736,41.6736,18000.0
2012-07-18 11:35:00,45.47,45.54,45.46,45.53,18700.0,41.6644,41.7286,41.6553,41.7194,18700.0
2012-07-18 11:40:00,45.53,45.68,45.53,45.67,10700.0,41.7194,41.8568,41.7194,41.8477,10700.0
2012-07-18 11:45:00,45.67,45.71,45.59,45.59,24200.0,41.8477,41.8843,41.7744,41.7744,24200.0
2012-07-18 11:50:00,45.59,45.76,45.59,45.76,8000.0,41.7744,41.9302,41.7744,41.9302,8000.0
2012-07-18 11:55:00,45.75,45.85,45.75,45.85,11800.0,41.921,42.0126,41.921,42.0126,11800.0
2012-07-18 12:00:00,45.85,45.97,45.85,45.97,17600.0,42.0126,42.1226,42.0126,42.1226,17600.0
2012-07-18 12:05:00,45.96,46.07,45.94,46.06,39300.0,42.1134,42.2142,42.0951,42.205,39300.0
2012-07-18 12:10:00,46.06,46.08,45.99,46.0,16500.0,42.205,42.2234,42.1409,42.1501,16500.0
2012-07-18 12:15:00,46.0,46.0,45.92,45.96,15200.0,42.1501,42.1501,42.0768,42.1134,15200.0
2012-07-18 12:20:00,45.95,46.0,45.91,45.97,20600.0,42.1042,42.1501,42.0676,42.1226,20600.0
2012-07-18 12:25:00,45.95,45.97,45.9,45.9,9000.0,42.1042,42.1226,42.0584,42.0584,9000.0
2012-07-18 12:30:00,45.88,45.92,45.85,45.87,12200.0,42.0401,42.0768,42.0126,42.0309,12200.0
2012-07-18 12:35:00,45.84,45.88,45.84,45.88,6000.0,42.0035,42.0401,42.0035,42.0401,6000.0
2012-07-18 12:40:00,45.87,45.89,45.84,45.84,19200.0,42.0309,42.0493,42.0035,42.0035,19200.0
2012-07-18 12:45:00,45.84,45.85,45.78,45.78,14300.0,42.0035,42.0126,41.9485,41.9485,14300.0
2012-07-18 12:50:00,45.77,45.81,45.73,45.76,14600.0,41.9393,41.976,41.9027,41.9302,14600.0
2012-07-18 12:55:00,45.75,45.77,45.72,45.77,20200.0,41.921,41.9393,41.8935,41.9393,20200.0
2012-07-18 13:00:00,45.77,45.79,45.68,45.71,18300.0,41.9393,41.9576,41.8568,41.8843,18300.0
2012-07-18 13:05:00,45.69,45.78,45.66,45.75,18200.0,41.866,41.9485,41.8385,41.921,18200.0
2012-07-18 13:10:00,45.72,45.74,45.68,45.7,11600.0,41.8935,41.9118,41.8568,41.8752,11600.0
2012-07-18 13:15:00,45.71,45.78,45.69,45.75,22500.0,41.8843,41.9485,41.866,41.921,22500.0
2012-07-18 13:20:00,45.75,45.75,45.7,45.71,12800.0,41.921,41.921,41.8752,41.8843,12800.0
2012-07-18 13:25:00,45.73,45.74,45.64,45.66,21100.0,41.9027,41.9118,41.8202,41.8385,21100.0
2012-07-18 13:30:00,45.67,45.69,45.63,45.65,18500.0,41.8477,41.866,41.811,41.8294,18500.0
2012-07-18 13:35:00,45.65,45.66,45.55,45.57,23400.0,41.8294,41.8385,41.7377,41.7561,23400.0
2012-07-18 13:40:00,45.57,45.63,45.55,45.58,15400.0,41.7561,41.811,41.7377,41.7652,15400.0
2012-07-18 13:45:00,45.58,45.6,45.58,45.59,7700.0,41.7652,41.7835,41.7652,41.7744,7700.0
2012-07-18 13:50:00,45.6,45.6,45.48,45.5,20000.0,41.7835,41.7835,41.6736,41.6919,20000.0
2012-07-18 13:55:00,45.5,45.52,45.48,45.49,17600.0,41.6919,41.7102,41.6736,41.6827,17600.0
2012-07-18 14:00:00,45.5,45.57,45.49,45.52,21800.0,41.6919,41.7561,41.6827,41.7102,21800.0
2012-07-18 14:05:00,45.53,45.61,45.53,45.56,20700.0,41.7194,41.7927,41.7194,41.7469,20700.0
2012-07-18 14:10:00,45.57,45.59,45.55,45.58,6400.0,41.7561,41.7744,41.7377,41.7652,6400.0
2012-07-18 14:15:00,45.57,45.7,45.57,45.69,18200.0,41.7561,41.8752,41.7561,41.866,18200.0
2012-07-18 14:20:00,45.68,45.78,45.68,45.77,125600.0,41.8568,41.9485,41.8568,41.9393,125600.0
2012-07-18 14:25:00,45.77,45.85,45.74,45.83,35000.0,41.9393,42.0126,41.9118,41.9943,35000.0
2012-07-18 14:30:00,45.82,45.9,45.81,45.9,42200.0,41.9851,42.0584,41.976,42.0584,42200.0
2012-07-18 14:35:00,45.9,45.95,45.9,45.94,26800.0,42.0584,42.1042,42.0584,42.0951,26800.0
2012-07-18 14:40:00,45.94,45.95,45.78,45.86,23700.0,42.0951,42.1042,41.9485,42.0218,23700.0
2012-07-18 14:45:00,45.86,45.87,45.77,45.8,25800.0,42.0218,42.0309,41.9393,41.9668,25800.0
2012-07-18 14:50:00,45.79,45.85,45.74,45.85,19700.0,41.9576,42.0126,41.9118,42.0126,19700.0
2012-07-18 14:55:00,45.84,45.93,45.84,45.92,21300.0,42.0035,42.0859,42.0035,42.0768,21300.0
2012-07-18 15:00:00,45.92,45.96,45.9,45.95,21700.0,42.0768,42.1134,42.0584,42.1042,21700.0
2012-07-18 15:05:00,45.95,45.97,45.91,45.96,19200.0,42.1042,42.1226,42.0676,42.1134,19200.0
2012-07-18 15:10:00,45.95,46.07,45.94,46.07,23500.0,42.1042,42.2142,42.0951,42.2142,23500.0
2012-07-18 15:15:00,46.07,46.13,46.01,46.13,29200.0,42.2142,42.2692,42.1592,42.2692,29200.0
2012-07-18 15:20:00,46.13,46.35,46.13,46.34,94800.0,42.2692,42.4708,42.2692,42.4616,94800.0
2012-07-18 15:25:00,46.34,46.64,46.34,46.63,149600.0,42.4616,42.7365,42.4616,42.7273,149600.0
2012-07-18 15:30:00,46.63,46.71,46.43,46.49,125700.0,42.7273,42.8006,42.5441,42.5991,125700.0
2012-07-18 15:35:00,46.49,46.75,46.47,46.73,85300.0,42.5991,42.8373,42.5807,42.819,85300.0
2012-07-18 15:40:00,46.73,46.79,46.63,46.77,98300.0,42.819,42.8739,42.7273,42.8556,98300.0
2012-07-18 15:45:00,46.76,46.8,46.64,46.65,111200.0,42.8465,42.8831,42.7365,42.7457,111200.0
2012-07-18 15:50:00,46.63,46.65,46.45,46.51,139200.0,42.7273,42.7457,42.5624,42.6174,139200.0
2012-07-18 15:55:00,46.49,46.62,46.47,46.55,158700.0,42.5991,42.7182,42.5807,42.654,158700.0
2012-07-19 09:30:00,46.69,47.75,46.47,47.71,106900.0,42.7823,43.7536,42.5807,43.7169,106900.0
2012-07-19 09:35:00,47.69,47.96,47.69,47.88,93700.0,43.6986,43.946,43.6986,43.8727,93700.0
2012-07-19 09:40:00,47.87,47.87,47.56,47.67,57000.0,43.8636,43.8636,43.5795,43.6803,57000.0
2012-07-19 09:45:00,47.65,47.99,47.65,47.99,70900.0,43.662,43.9735,43.662,43.9735,70900.0
2012-07-19 09:50:00,48.0,48.35,48.0,48.26,118200.0,43.9827,44.3034,43.9827,44.2209,118200.0
2012-07-19 09:55:00,48.3,48.79,48.1,48.72,151600.0,44.2576,44.7066,44.0743,44.6424,151600.0
2012-07-19 10:00:00,48.72,48.72,48.13,48.33,212900.0,44.6424,44.6424,44.1018,44.2851,212900.0
2012-07-19 10:05:00,48.31,48.31,47.96,48.04,122000.0,44.2667,44.2667,43.946,44.0193,122000.0
2012-07-19 10:10:00,48.03,48.05,47.81,47.89,41500.0,44.0102,44.0285,43.8086,43.8819,41500.0
2012-07-19 10:15:00,47.9,47.91,47.56,47.72,87600.0,43.891,43.9002,43.5795,43.7261,87600.0
2012-07-19 10:20:00,47.73,47.8,47.55,47.61,73400.0,43.7353,43.7994,43.5703,43.6253,73400.0
2012-07-19 10:25:00,47.6,47.82,47.6,47.82,40100.0,43.6162,43.8177,43.6162,43.8177,40100.0
2012-07-19 10:30:00,47.82,47.98,47.71,47.93,65000.0,43.8177,43.9643,43.7169,43.9185,65000.0
2012-07-19 10:35:00,47.91,47.93,47.71,47.79,61900.0,43.9002,43.9185,43.7169,43.7903,61900.0
2012-07-19 10:40:00,47.81,47.81,47.66,47.66,64700.0,43.8086,43.8086,43.6711,43.6711,64700.0
2012-07-19 10:45:00,47.64,47.69,47.5,47.69,63500.0,43.6528,43.6986,43.5245,43.6986,63500.0
2012-07-19 10:50:00,47.7,47.79,47.64,47.65,51600.0,43.7078,43.7903,43.6528,43.662,51600.0
2012-07-19 10:55:00,47.66,47.75,47.65,47.71,44900.0,43.6711,43.7536,43.662,43.7169,44900.0
2012-07-19 11:00:00,47.72,48.0,47.72,47.94,63900.0,43.7261,43.9827,43.7261,43.9277,63900.0
2012-07-19 11:05:00,47.93,48.02,47.87,47.87,130300.0,43.9185,44.001,43.8636,43.8636,130300.0
2012-07-19 11:10:00,47.89,48.11,47.89,47.92,53000.0,43.8819,44.0835,43.8819,43.9094,53000.0
2012-07-19 11:15:00,47.92,48.01,47.88,47.92,42100.0,43.9094,43.9918,43.8727,43.9094,42100.0
2012-07-19 11:20:00,47.92,47.94,47.76,47.77,26600.0,43.9094,43.9277,43.7628,43.7719,26600.0
2012-07-19 11:25:00,47.78,47.8,47.76,47.79,10400.0,43.7811,43.7994,43.7628,43.7903,10400.0
2012-07-19 11:30:00,47.79,47.88,47.79,47.81,12100.0,43.7903,43.8727,43.7903,43.8086,12100.0
2012-07-19 11:35:00,47.82,47.86,47.79,47.79,17000.0,43.8177,43.8544,43.7903,43.7903,17000.0
2012-07-19 11:40:00,47.8,47.83,47.64,47.66,31900.0,43.7994,43.8269,43.6528,43.6711,31900.0
2012-07-19 11:45:00,47.67,47.7,47.62,47.65,18600.0,43.6803,43.7078,43.6345,43.662,18600.0
2012-07-19 11:50:00,47.65,47.7,47.58,47.63,27800.0,43.662,43.7078,43.5978,43.6436,27800.0
2012-07-19 11:55:00,47.64,47.64,47.57,47.57,9900.0,43.6528,43.6528,43.5887,43.5887,9900.0
2012-07-19 12:00:00,47.58,47.61,47.53,47.56,15600.0,43.5978,43.6253,43.552,43.5795,15600.0
2012-07-19 12:05:00,47.57,47.6,47.55,47.6,8000.0,43.5887,43.6162,43.5703,43.6162,8000.0
2012-07-19 12:10:00,47.6,47.68,47.55,47.61,18800.0,43.6162,43.6895,43.5703,43.6253,18800.0
2012-07-19 12:15:00,47.61,47.75,47.61,47.67,29600.0,43.6253,43.7536,43.6253,43.6803,29600.0
2012-07-19 12:20:00,47.68,47.69,47.56,47.64,13600.0,43.6895,43.6986,43.5795,43.6528,13600.0
2012-07-19 12:25:00,47.66,47.72,47.64,47.69,10700.0,43.6711,43.7261,43.6528,43.6986,10700.0
2012-07-19 12:30:00,47.68,47.75,47.68,47.75,19000.0,43.6895,43.7536,43.6895,43.7536,19000.0
2012-07-19 12:35:00,47.76,47.8,47.7,47.72,16900.0,43.7628,43.7994,43.7078,43.7261,16900.0
2012-07-19 12:40:00,47.72,47.77,47.69,47.73,15300.0,43.7261,43.7719,43.6986,43.7353,15300.0
2012-07-19 12:45:00,47.73,47.8,47.69,47.8,17800.0,43.7353,43.7994,43.6986,43.7994,17800.0
2012-07-19 12:50:00,47.77,47.8,47.7,47.75,31200.0,43.7719,43.7994,43.7078,43.7536,31200.0
2012-07-19 12:55:00,47.74,47.76,47.71,47.72,17000.0,43.7444,43.7628,43.7169,43.7261,17000.0
2012-07-19 13:00:00,47.73,47.82,47.71,47.81,7800.0,43.7353,43.8177,43.7169,43.8086,7800.0
2012-07-19 13:05:00,47.82,47.83,47.71,47.72,13900.0,43.8177,43.8269,43.7169,43.7261,13900.0
2012-07-19 13:10:00,47.72,47.79,47.72,47.78,6500.0,43.7261,43.7903,43.7261,43.7811,6500.0
2012-07-19 13:15:00,47.78,47.9,47.78,47.85,19300.0,43.7811,43.891,43.7811,43.8452,19300.0
2012-07-19 13:20:00,47.85,47.9,47.82,47.82,11500.0,43.8452,43.891,43.8177,43.8177,11500.0
2012-07-19 13:25:00,47.82,47.82,47.72,47.72,14500.0,43.8177,43.8177,43.7261,43.7261,14500.0
2012-07-19 13:30:00,47.72,47.75,47.67,47.7,25800.0,43.7261,43.7536,43.6803,43.7078,25800.0
2012-07-19 13:35:00,47.7,47.7,47.65,47.66,10700.0,43.7078,43.7078,43.662,43.6711,10700.0
2012-07-19 13:40:00,47.65,47.73,47.65,47.67,16500.0,43.662,43.7353,43.662,43.6803,16500.0
2012-07-19 13:45:00,47.66,47.66,47.49,47.58,27000.0,43.6711,43.6711,43.5154,43.5978,27000.0
2012-07-19 13:50:00,47.58,47.58,47.49,47.5,20800.0,43.5978,43.5978,43.5154,43.5245,20800.0
2012-07-19 13:55:00,47.5,47.56,47.38,47.51,27600.0,43.5245,43.5795,43.4146,43.5337,27600.0
2012-07-19 14:00:00,47.5,47.6,47.49,47.51,14800.0,43.5245,43.6162,43.5154,43.5337,14800.0
2012-07-19 14:05:00,47.5,47.5,47.4,47.48,17900.0,43.5245,43.5245,43.4329,43.5062,17900.0
2012-07-19 14:10:00,47.49,47.57,47.46,47.57,18300.0,43.5154,43.5887,43.4879,43.5887,18300.0
2012-07-19 14:15:00,47.56,47.59,47.46,47.49,9000.0,43.5795,43.607,43.4879,43.5154,9000.0
2012-07-19 14:20:00,47.46,47.47,47.36,47.37,10700.0,43.4879,43.497,43.3962,43.4054,10700.0
2012-07-19 14:25:00,47.37,48.2,47.33,47.33,15700.0,43.4054,44.1659,43.3688,43.3688,15700.0
2012-07-19 14:30:00,47.35,47.35,47.27,47.3,24300.0,43.3871,43.3871,43.3138,43.3413,24300.0
2012-07-19 14:35:00,47.3,47.57,47.3,47.57,25700.0,43.3413,43.5887,43.3413,43.5887,25700.0
2012-07-19 14:40:00,47.57,47.6,47.55,47.56,15200.0,43.5887,43.6162,43.5703,43.5795,15200.0
2012-07-19 14:45:00,47.55,47.57,47.4,47.41,15400.0,43.5703,43.5887,43.4329,43.4421,15400.0
2012-07-19 14:50:00,47.41,47.41,47.32,47.37,13300.0,43.4421,43.4421,43.3596,43.4054,13300.0
2012-07-19 14:55:00,47.38,47.47,47.37,47.45,15100.0,43.4146,43.497,43.4054,43.4787,15100.0
2012-07-19 15:00:00,47.45,47.51,47.38,47.41,24700.0,43.4787,43.5337,43.4146,43.4421,24700.0
2012-07-19 15:05:00,47.42,47.49,47.4,47.49,17400.0,43.4512,43.5154,43.4329,43.5154,17400.0
2012-07-19 15:10:00,47.49,47.55,47.43,47.5,28200.0,43.5154,43.5703,43.4604,43.5245,28200.0
2012-07-19 15:15:00,47.48,47.52,47.45,47.48,30100.0,43.5062,43.5428,43.4787,43.5062,30100.0
2012-07-19 15:20:00,47.49,47.55,47.45,47.5,36000.0,43.5154,43.5703,43.4787,43.5245,36000.0
2012-07-19 15:25:00,47.5,47.59,47.49,47.56,29700.0,43.5245,43.607,43.5154,43.5795,29700.0
2012-07-19 15:30:00,47.56,47.61,47.53,47.53,39100.0,43.5795,43.6253,43.552,43.552,39100.0
2012-07-19 15:35:00,47.53,47.59,47.49,47.52,69700.0,43.552,43.607,43.5154,43.5428,69700.0
2012-07-19 15:40:00,47.52,47.67,47.52,47.66,57600.0,43.5428,43.6803,43.5428,43.6711,57600.0
2012-07-19 15:45:00,47.66,47.73,47.61,47.72,50400.0,43.6711,43.7353,43.6253,43.7261,50400.0
2012-07-19 15:50:00,47.71,47.76,47.52,47.54,114100.0,43.7169,43.7628,43.5428,43.5612,114100.0
2012-07-19 15:55:00,47.54,47.6,47.54,47.56,106800.0,43.5612,43.6162,43.5612,43.5795,106800.0
2012-07-20 09:30:00,47.41,47.46,47.07,47.31,109600.0,43.4421,43.4879,43.1305,43.3504,109600.0
2012-07-20 09:35:00,47.3,47.3,46.88,47.05,41800.0,43.3413,43.3413,42.9564,43.1122,41800.0
2012-07-20 09:40:00,47.07,47.13,46.94,47.0,13400.0,43.1305,43.1855,43.0114,43.0664,13400.0
2012-07-20 09:45:00,46.94,46.95,46.82,46.87,12400.0,43.0114,43.0206,42.9014,42.9472,12400.0
2012-07-20 09:50:00,46.87,46.91,46.68,46.87,27500.0,42.9472,42.9839,42.7732,42.9472,27500.0
2012-07-20 09:55:00,46.89,46.89,46.77,46.86,15000.0,42.9656,42.9656,42.8556,42.9381,15000.0
2012-07-20 10:00:00,46.83,47.05,46.72,47.03,27500.0,42.9106,43.1122,42.8098,43.0939,27500.0
2012-07-20 10:05:00,47.06,47.23,47.03,47.19,44300.0,43.1213,43.2771,43.0939,43.2405,44300.0
2012-07-20 10:10:00,47.2,47.43,47.17,47.41,44200.0,43.2496,43.4604,43.2221,43.4421,44200.0
2012-07-20 10:15:00,47.42,47.63,47.34,47.6,55300.0,43.4512,43.6436,43.3779,43.6162,55300.0
2012-07-20 10:20:00,47.6,47.68,47.51,47.6,43300.0,43.6162,43.6895,43.5337,43.6162,43300.0
2012-07-20 10:25:00,47.6,47.65,47.51,47.56,21000.0,43.6162,43.662,43.5337,43.5795,21000.0
2012-07-20 10:30:00,47.56,47.57,47.42,47.42,48700.0,43.5795,43.5887,43.4512,43.4512,48700.0
2012-07-20 10:35:00,47.43,47.46,47.22,47.29,40900.0,43.4604,43.4879,43.268,43.3321,40900.0
2012-07-20 10:40:00,47.29,47.34,47.23,47.3,19700.0,43.3321,43.3779,43.2771,43.3413,19700.0
2012-07-20 10:45:00,47.31,47.41,47.2,47.22,26600.0,43.3504,43.4421,43.2496,43.268,26600.0
2012-07-20 10:50:00,47.23,47.45,47.23,47.43,20000.0,43.2771,43.4787,43.2771,43.4604,20000.0
2012-07-20 10:55:00,47.42,47.45,47.35,47.4,15900.0,43.4512,43.4787,43.3871,43.4329,15900.0
2012-07-20 11:00:00,47.4,47.53,47.26,47.46,60900.0,43.4329,43.552,43.3046,43.4879,60900.0
2012-07-20 11:05:00,47.46,47.82,47.45,47.64,80500.0,43.4879,43.8177,43.4787,43.6528,80500.0
2012-07-20 11:10:00,47.64,47.79,47.53,47.58,36200.0,43.6528,43.7903,43.552,43.5978,36200.0
2012-07-20 11:15:00,47.59,47.63,47.23,47.26,42900.0,43.607,43.6436,43.2771,43.3046,42900.0
2012-07-20 11:20:00,47.28,47.35,47.22,47.31,24800.0,43.3229,43.3871,43.268,43.3504,24800.0
2012-07-20 11:25:00,47.3,47.38,47.29,47.36,17300.0,43.3413,43.4146,43.3321,43.3962,17300.0
2012-07-20 11:30:00,47.38,47.38,47.12,47.12,17500.0,43.4146,43.4146,43.1763,43.1763,17500.0
2012-07-20 11:35:00,47.14,47.24,47.09,47.12,19400.0,43.1947,43.2863,43.1488,43.1763,19400.0
2012-07-20 11:40:00,47.13,47.16,47.07,47.09,18500.0,43.1855,43.213,43.1305,43.1488,18500.0
2012-07-20 11:45:00,47.08,47.3,47.06,47.28,19900.0,43.1397,43.3413,43.1213,43.3229,19900.0
2012-07-20 11:50:00,47.27,47.28,47.12,47.12,11700.0,43.3138,43.3229,43.1763,43.1763,11700.0
2012-07-20 11:55:00,47.14,47.2,47.11,47.19,10400.0,43.1947,43.2496,43.1672,43.2405,10400.0
2012-07-20 12:00:00,47.18,47.22,47.15,47.16,9600.0,43.2313,43.268,43.2038,43.213,9600.0
2012-07-20 12:05:00,47.14,47.19,47.05,47.19,18200.0,43.1947,43.2405,43.1122,43.2405,18200.0
2012-07-20 12:10:00,47.19,47.22,47.08,47.1,17100.0,43.2405,43.268,43.1397,43.158,17100.0
2012-07-20 12:15:00,47.09,47.09,46.93,46.96,23600.0,43.1488,43.1488,43.0022,43.0297,23600.0
2012-07-20 12:20:00,46.93,46.98,46.9,46.91,14300.0,43.0022,43.048,42.9747,42.9839,14300.0
2012-07-20 12:25:00,46.91,46.94,46.9,46.93,10800.0,42.9839,43.0114,42.9747,43.0022,10800.0
2012-07-20 12:30:00,46.91,46.92,46.73,46.74,24500.0,42.9839,42.9931,42.819,42.8281,24500.0
2012-07-20 12:35:00,46.74,46.76,46.66,46.66,45400.0,42.8281,42.8465,42.7548,42.7548,45400.0
2012-07-20 12:40:00,46.66,46.86,46.66,46.8,20600.0,42.7548,42.9381,42.7548,42.8831,20600.0
2012-07-20 12:45:00,46.8,46.84,46.8,46.83,7700.0,42.8831,42.9198,42.8831,42.9106,7700.0
2012-07-20 12:50:00,46.83,46.9,46.79,46.9,8100.0,42.9106,42.9747,42.8739,42.9747,8100.0
2012-07-20 12:55:00,46.89,46.94,46.88,46.93,6900.0,42.9656,43.0114,42.9564,43.0022,6900.0
2012-07-20 13:00:00,46.94,47.03,46.93,46.95,22300.0,43.0114,43.0939,43.0022,43.0206,22300.0
2012-07-20 13:05:00,46.94,46.97,46.92,46.93,6300.0,43.0114,43.0389,42.9931,43.0022,6300.0
2012-07-20 13:10:00,46.92,47.01,46.9,46.97,9600.0,42.9931,43.0755,42.9747,43.0389,9600.0
2012-07-20 13:15:00,46.98,47.02,46.96,47.02,12800.0,43.048,43.0847,43.0297,43.0847,12800.0
2012-07-20 13:20:00,47.01,47.01,46.94,46.94,10500.0,43.0755,43.0755,43.0114,43.0114,10500.0
2012-07-20 13:25:00,46.94,46.94,46.87,46.9,30200.0,43.0114,43.0114,42.9472,42.9747,30200.0
2012-07-20 13:30:00,46.9,46.97,46.9,46.9,10900.0,42.9747,43.0389,42.9747,42.9747,10900.0
2012-07-20 13:35:00,46.9,46.97,46.9,46.97,10800.0,42.9747,43.0389,42.9747,43.0389,10800.0
2012-07-20 13:40:00,46.97,46.98,46.86,46.91,17000.0,43.0389,43.048,42.9381,42.9839,17000.0
2012-07-20 13:45:00,46.92,46.95,46.88,46.92,6700.0,42.9931,43.0206,42.9564,42.9931,6700.0
2012-07-20 13:50:00,46.92,46.98,46.91,46.97,10500.0,42.9931,43.048,42.9839,43.0389,10500.0
2012-07-20 13:55:00,46.97,47.2,46.97,47.2,40200.0,43.0389,43.2496,43.0389,43.2496,40200.0
2012-07-20 14:00:00,47.2,47.22,47.14,47.2,12900.0,43.2496,43.268,43.1947,43.2496,12900.0
2012-07-20 14:05:00,47.2,47.22,47.18,47.19,12000.0,43.2496,43.268,43.2313,43.2405,12000.0
2012-07-20 14:10:00,47.19,47.2,47.1,47.1,12500.0,43.2405,43.2496,43.158,43.158,12500.0
2012-07-20 14:15:00,47.1,47.2,47.09,47.17,15400.0,43.158,43.2496,43.1488,43.2221,15400.0
2012-07-20 14:20:00,47.17,47.22,47.16,47.2,33500.0,43.2221,43.268,43.213,43.2496,33500.0
2012-07-20 14:25:00,47.2,47.23,47.18,47.2,19600.0,43.2496,43.2771,43.2313,43.2496,19600.0
2012-07-20 14:30:00,47.2,47.24,47.16,47.23,24400.0,43.2496,43.2863,43.213,43.2771,24400.0
2012-07-20 14:35:00,47.22,47.23,47.11,47.13,13900.0,43.268,43.2771,43.1672,43.1855,13900.0
2012-07-20 14:40:00,47.12,47.13,47.08,47.09,9400.0,43.1763,43.1855,43.1397,43.1488,9400.0
2012-07-20 14:45:00,47.09,47.16,47.08,47.16,5800.0,43.1488,43.213,43.1397,43.213,5800.0
2012-07-20 14:50:00,47.17,47.19,47.09,47.09,14600.0,43.2221,43.2405,43.1488,43.1488,14600.0
2012-07-20 14:55:00,47.09,47.12,47.06,47.09,18100.0,43.1488,43.1763,43.1213,43.1488,18100.0
2012-07-20 15:00:00,47.09,47.12,47.06,47.07,11700.0,43.1488,43.1763,43.1213,43.1305,11700.0
2012-07-20 15:05:00,47.07,47.09,47.02,47.07,41100.0,43.1305,43.1488,43.0847,43.1305,41100.0
2012-07-20 15:10:00,47.08,47.08,46.97,47.02,53800.0,43.1397,43.1397,43.0389,43.0847,53800.0
2012-07-20 15:15:00,47.02,47.03,46.95,46.98,26200.0,43.0847,43.0939,43.0206,43.048,26200.0
2012-07-20 15:20:00,46.99,47.01,46.98,47.0,24100.0,43.0572,43.0755,43.048,43.0664,24100.0
2012-07-20 15:25:00,46.99,47.01,46.95,46.96,19700.0,43.0572,43.0755,43.0206,43.0297,19700.0
2012-07-20 15:30:00,46.95,47.04,46.91,47.03,115800.0,43.0206,43.103,42.9839,43.0939,115800.0
2012-07-20 15:35:00,47.02,47.13,47.01,47.06,69000.0,43.0847,43.1855,43.0755,43.1213,69000.0
2012-07-20 15:40:00,47.05,47.13,47.05,47.09,66200.0,43.1122,43.1855,43.1122,43.1488,66200.0
2012-07-20 15:45:00,47.09,47.16,47.08,47.1,91900.0,43.1488,43.213,43.1397,43.158,91900.0
2012-07-20 15:50:00,47.1,47.18,47.07,47.16,90400.0,43.158,43.2313,43.1305,43.213,90400.0
2012-07-20 15:55:00,47.17,47.17,47.08,47.1,113000.0,43.2221,43.2221,43.1397,43.158,113000.0
2012-07-23 09:30:00,46.19,46.19,45.09,45.16,66600.0,42.3242,42.3242,41.3162,41.3804,66600.0
2012-07-23 09:35:00,45.09,45.23,44.78,44.89,72100.0,41.3162,41.4445,41.0322,41.133,72100.0
2012-07-23 09:40:00,44.9,44.91,44.7,44.81,47300.0,41.1421,41.1513,40.9589,41.0597,47300.0
2012-07-23 09:45:00,44.81,44.91,44.72,44.9,112300.0,41.0597,41.1513,40.9772,41.1421,112300.0
2012-07-23 09:50:00,44.87,45.47,44.79,45.41,129900.0,41.1146,41.6644,41.0413,41.6094,129900.0
2012-07-23 09:55:00,45.42,45.48,45.21,45.23,96300.0,41.6186,41.6736,41.4262,41.4445,96300.0
2012-07-23 10:00:00,45.21,45.34,45.15,45.27,107800.0,41.4262,41.5453,41.3712,41.4812,107800.0
2012-07-23 10:05:00,45.3,45.3,45.08,45.14,53600.0,41.5086,41.5086,41.3071,41.362,53600.0
2012-07-23 10:10:00,45.13,45.2,44.98,44.98,78100.0,41.3529,41.417,41.2154,41.2154,78100.0
2012-07-23 10:15:00,44.98,45.2,44.88,45.2,48600.0,41.2154,41.417,41.1238,41.417,48600.0
2012-07-23 10:20:00,45.21,45.28,45.12,45.22,42200.0,41.4262,41.4903,41.3437,41.4353,42200.0
2012-07-23 10:25:00,45.21,45.27,45.17,45.18,29600.0,41.4262,41.4812,41.3895,41.3987,29600.0
2012-07-23 10:30:00,45.17,45.21,45.13,45.13,94100.0,41.3895,41.4262,41.3529,41.3529,94100.0
2012-07-23 10:35:00,45.13,45.37,45.13,45.34,31700.0,41.3529,41.5728,41.3529,41.5453,31700.0
2012-07-23 10:40:00,45.33,45.46,45.31,45.46,38900.0,41.5361,41.6553,41.5178,41.6553,38900.0
2012-07-23 10:45:00,45.46,45.48,45.37,45.44,27900.0,41.6553,41.6736,41.5728,41.6369,27900.0
2012-07-23 10:50:00,45.44,45.5,45.43,45.5,33800.0,41.6369,41.6919,41.6278,41.6919,33800.0
2012-07-23 10:55:00,45.51,45.55,45.44,45.5,35000.0,41.7011,41.7377,41.6369,41.6919,35000.0
2012-07-23 11:00:00,45.51,45.73,45.51,45.73,33800.0,41.7011,41.9027,41.7011,41.9027,33800.0
2012-07-23 11:05:00,45.71,45.72,45.6,45.72,16800.0,41.8843,41.8935,41.7835,41.8935,16800.0
2012-07-23 11:10:00,45.73,45.96,45.73,45.95,29300.0,41.9027,42.1134,41.9027,42.1042,29300.0
2012-07-23 11:15:00,45.94,46.04,45.94,45.99,32200.0,42.0951,42.1867,42.0951,42.1409,32200.0
2012-07-23 11:20:00,45.97,46.04,45.93,45.94,19000.0,42.1226,42.1867,42.0859,42.0951,19000.0
2012-07-23 11:25:00,45.94,46.01,45.94,46.01,14600.0,42.0951,42.1592,42.0951,42.1592,14600.0
2012-07-23 11:30:00,46.0,46.18,45.95,46.09,50300.0,42.1501,42.315,42.1042,42.2325,50300.0
2012-07-23 11:35:00,46.1,46.2,46.1,46.11,46500.0,42.2417,42.3333,42.2417,42.2509,46500.0
2012-07-23 11:40:00,46.09,46.14,46.09,46.09,17400.0,42.2325,42.2783,42.2325,42.2325,17400.0
2012-07-23 11:45:00,46.09,46.15,46.09,46.14,16000.0,42.2325,42.2875,42.2325,42.2783,16000.0
2012-07-23 11:50:00,46.13,46.33,46.13,46.32,32000.0,42.2692,42.4524,42.2692,42.4433,32000.0
2012-07-23 11:55:00,46.32,46.37,46.27,46.32,20900.0,42.4433,42.4891,42.3975,42.4433,20900.0
2012-07-23 12:00:00,46.3,46.33,46.26,46.28,17300.0,42.425,42.4524,42.3883,42.4066,17300.0
2012-07-23 12:05:00,46.28,46.36,46.27,46.27,16600.0,42.4066,42.4799,42.3975,42.3975,16600.0
2012-07-23 12:10:00,46.28,46.36,46.28,46.29,9700.0,42.4066,42.4799,42.4066,42.4158,9700.0
2012-07-23 12:15:00,46.29,46.31,46.25,46.31,13400.0,42.4158,42.4341,42.3791,42.4341,13400.0
2012-07-23 12:20:00,46.3,46.43,46.28,46.29,15900.0,42.425,42.5441,42.4066,42.4158,15900.0
2012-07-23 12:25:00,46.28,46.35,46.28,46.28,16100.0,42.4066,42.4708,42.4066,42.4066,16100.0
2012-07-23 12:30:00,46.28,46.28,46.13,46.23,31900.0,42.4066,42.4066,42.2692,42.3608,31900.0
2012-07-23 12:35:00,46.25,46.31,46.22,46.24,7900.0,42.3791,42.4341,42.3517,42.37,7900.0
2012-07-23 12:40:00,46.22,46.22,46.06,46.06,7500.0,42.3517,42.3517,42.205,42.205,7500.0
2012-07-23 12:45:00,46.06,46.23,46.06,46.23,11000.0,42.205,42.3608,42.205,42.3608,11000.0
2012-07-23 12:50:00,46.23,46.23,46.17,46.22,12000.0,42.3608,42.3608,42.3058,42.3517,12000.0
2012-07-23 12:55:00,46.2,46.22,46.1,46.12,18600.0,42.3333,42.3517,42.2417,42.26,18600.0
2012-07-23 13:00:00,46.12,46.13,46.05,46.11,11400.0,42.26,42.2692,42.1959,42.2509,11400.0
2012-07-23 13:05:00,46.12,46.12,46.01,46.04,16000.0,42.26,42.26,42.1592,42.1867,16000.0
2012-07-23 13:10:00,46.05,46.07,46.0,46.03,9400.0,42.1959,42.2142,42.1501,42.1776,9400.0
2012-07-23 13:15:00,46.02,46.14,46.0,46.13,13100.0,42.1684,42.2783,42.1501,42.2692,13100.0
2012-07-23 13:20:00,46.12,46.12,46.01,46.02,8600.0,42.26,42.26,42.1592,42.1684,8600.0
2012-07-23 13:25:00,46.0,46.08,46.0,46.03,8600.0,42.1501,42.2234,42.1501,42.1776,8600.0
2012-07-23 13:30:00,46.03,46.1,46.02,46.07,15500.0,42.1776,42.2417,42.1684,42.2142,15500.0
2012-07-23 13:35:00,46.08,46.13,46.07,46.13,14900.0,42.2234,42.2692,42.2142,42.2692,14900.0
2012-07-23 13:40:00,46.14,46.16,46.11,46.15,9500.0,42.2783,42.2967,42.2509,42.2875,9500.0
2012-07-23 13:45:00,46.16,46.24,46.16,46.23,21900.0,42.2967,42.37,42.2967,42.3608,21900.0
2012-07-23 13:50:00,46.22,46.23,46.09,46.13,15800.0,42.3517,42.3608,42.2325,42.2692,15800.0
2012-07-23 13:55:00,46.13,46.26,46.13,46.25,12500.0,42.2692,42.3883,42.2692,42.3791,12500.0
2012-07-23 14:00:00,46.26,46.29,46.19,46.26,17200.0,42.3883,42.4158,42.3242,42.3883,17200.0
2012-07-23 14:05:00,46.26,46.35,46.26,46.33,16700.0,42.3883,42.4708,42.3883,42.4524,16700.0
2012-07-23 14:10:00,46.34,46.44,46.34,46.34,14800.0,42.4616,42.5532,42.4616,42.4616,14800.0
2012-07-23 14:15:00,46.33,46.41,46.31,46.41,23800.0,42.4524,42.5257,42.4341,42.5257,23800.0
2012-07-23 14:20:00,46.41,46.47,46.4,46.45,22600.0,42.5257,42.5807,42.5166,42.5624,22600.0
2012-07-23 14:25:00,46.46,46.47,46.4,46.43,21000.0,42.5716,42.5807,42.5166,42.5441,21000.0
2012-07-23 14:30:00,46.44,46.45,46.24,46.24,26600.0,42.5532,42.5624,42.37,42.37,26600.0
2012-07-23 14:35:00,46.25,46.27,46.19,46.25,15100.0,42.3791,42.3975,42.3242,42.3791,15100.0
2012-07-23 14:40:00,46.26,46.27,46.15,46.15,15100.0,42.3883,42.3975,42.2875,42.2875,15100.0
2012-07-23 14:45:00,46.16,46.26,46.15,46.23,27900.0,42.2967,42.3883,42.2875,42.3608,27900.0
2012-07-23 14:50:00,46.23,46.27,46.23,46.23,39900.0,42.3608,42.3975,42.3608,42.3608,39900.0
2012-07-23 14:55:00,46.23,46.39,46.23,46.37,33900.0,42.3608,42.5074,42.3608,42.4891,33900.0
2012-07-23 15:00:00,46.37,46.39,46.2,46.21,53500.0,42.4891,42.5074,42.3333,42.3425,53500.0
2012-07-23 15:05:00,46.2,46.23,46.11,46.22,52000.0,42.3333,42.3608,42.2509,42.3517,52000.0
2012-07-23 15:10:00,46.2,46.22,46.18,46.2,23600.0,42.3333,42.3517,42.315,42.3333,23600.0
2012-07-23 15:15:00,46.21,46.28,46.21,46.23,17400.0,42.3425,42.4066,42.3425,42.3608,17400.0
2012-07-23 15:20:00,46.23,46.37,46.22,46.37,42800.0,42.3608,42.4891,42.3517,42.4891,42800.0
2012-07-23 15:25:00,46.38,46.61,46.38,46.6,104600.0,42.4983,42.709,42.4983,42.6998,104600.0
2012-07-23 15:30:00,46.6,46.63,46.41,46.54,77900.0,42.6998,42.7273,42.5257,42.6449,77900.0
2012-07-23 15:35:00,46.54,46.61,46.52,46.52,19900.0,42.6449,42.709,42.6265,42.6265,19900.0
2012-07-23 15:40:00,46.53,46.59,46.42,46.42,43900.0,42.6357,42.6907,42.5349,42.5349,43900.0
2012-07-23 15:45:00,46.43,46.52,46.43,46.5,32300.0,42.5441,42.6265,42.5441,42.6082,32300.0
2012-07-23 15:50:00,46.49,46.51,46.35,46.43,66500.0,42.5991,42.6174,42.4708,42.5441,66500.0
2012-07-23 15:55:00,46.42,46.44,46.36,46.39,46200.0,42.5349,42.5532,42.4799,42.5074,46200.0
2012-07-24 09:30:00,46.52,46.94,46.41,46.59,29100.0,42.6265,43.0114,42.5257,42.6907,29100.0
2012-07-24 09:35:00,46.6,46.62,46.37,46.5,46700.0,42.6998,42.7182,42.4891,42.6082,46700.0
2012-07-24 09:40:00,46.48,46.77,46.39,46.77,51000.0,42.5899,42.8556,42.5074,42.8556,51000.0
2012-07-24 09:45:00,46.77,46.89,46.69,46.78,40600.0,42.8556,42.9656,42.7823,42.8648,40600.0
2012-07-24 09:50:00,46.78,46.87,46.31,46.57,43200.0,42.8648,42.9472,42.4341,42.6724,43200.0
2012-07-24 09:55:00,46.57,46.66,46.47,46.47,35500.0,42.6724,42.7548,42.5807,42.5807,35500.0
2012-07-24 10:00:00,46.47,46.63,46.47,46.58,19800.0,42.5807,42.7273,42.5807,42.6815,19800.0
2012-07-24 10:05:00,46.58,46.63,46.49,46.6,39100.0,42.6815,42.7273,42.5991,42.6998,39100.0
2012-07-24 10:10:00,46.58,46.72,46.54,46.66,24100.0,42.6815,42.8098,42.6449,42.7548,24100.0
2012-07-24 10:15:00,46.65,46.67,46.5,46.5,67000.0,42.7457,42.764,42.6082,42.6082,67000.0
2012-07-24 10:20:00,46.48,46.54,46.43,46.49,35600.0,42.5899,42.6449,42.5441,42.5991,35600.0
2012-07-24 10:25:00,46.49,46.79,46.44,46.78,26100.0,42.5991,42.8739,42.5532,42.8648,26100.0
2012-07-24 10:30:00,46.73,46.95,46.73,46.9,22800.0,42.819,43.0206,42.819,42.9747,22800.0
2012-07-24 10:35:00,46.9,47.08,46.89,46.96,26600.0,42.9747,43.1397,42.9656,43.0297,26600.0
2012-07-24 10:40:00,46.96,47.01,46.95,47.0,22700.0,43.0297,43.0755,43.0206,43.0664,22700.0
2012-07-24 10:45:00,47.0,47.01,46.71,46.78,52100.0,43.0664,43.0755,42.8006,42.8648,52100.0
2012-07-24 10:50:00,46.79,46.96,46.76,46.88,26300.0,42.8739,43.0297,42.8465,42.9564,26300.0
2012-07-24 10:55:00,46.88,46.98,46.88,46.98,26000.0,42.9564,43.048,42.9564,43.048,26000.0
2012-07-24 11:00:00,46.98,46.99,46.91,46.97,21400.0,43.048,43.0572,42.9839,43.0389,21400.0
2012-07-24 11:05:00,46.98,47.0,46.83,46.83,19800.0,43.048,43.0664,42.9106,42.9106,19800.0
2012-07-24 11:10:00,46.83,46.89,46.79,46.86,15700.0,42.9106,42.9656,42.8739,42.9381,15700.0
2012-07-24 11:15:00,46.85,46.89,46.78,46.8,24500.0,42.9289,42.9656,42.8648,42.8831,24500.0
2012-07-24 11:20:00,46.8,46.88,46.76,46.87,36300.0,42.8831,42.9564,42.8465,42.9472,36300.0
2012-07-24 11:25:00,46.87,46.87,46.79,46.84,38500.0,42.9472,42.9472,42.8739,42.9198,38500.0
2012-07-24 11:30:00,46.84,46.89,46.75,46.75,11300.0,42.9198,42.9656,42.8373,42.8373,11300.0
2012-07-24 11:35:00,46.76,46.84,46.6,46.67,13200.0,42.8465,42.9198,42.6998,42.764,13200.0
2012-07-24 11:40:00,46.68,46.72,46.56,46.59,23400.0,42.7732,42.8098,42.6632,42.6907,23400.0
2012-07-24 11:45:00,46.6,46.64,46.56,46.61,39300.0,42.6998,42.7365,42.6632,42.709,39300.0
2012-07-24 11:50:00,46.6,46.63,46.55,46.59,24300.0,42.6998,42.7273,42.654,42.6907,24300.0
2012-07-24 11:55:00,46.6,46.62,46.49,46.6,20700.0,42.6998,42.7182,42.5991,42.6998,20700.0
2012-07-24 12:00:00,46.6,46.6,46.37,46.37,35100.0,42.6998,42.6998,42.4891,42.4891,35100.0
2012-07-24 12:05:00,46.38,46.45,46.31,46.45,25800.0,42.4983,42.5624,42.4341,42.5624,25800.0
2012-07-24 12:10:00,46.45,46.47,46.35,46.36,26100.0,42.5624,42.5807,42.4708,42.4799,26100.0
2012-07-24 12:15:00,46.37,46.48,46.36,46.44,17000.0,42.4891,42.5899,42.4799,42.5532,17000.0
2012-07-24 12:20:00,46.42,46.42,46.16,46.2,24600.0,42.5349,42.5349,42.2967,42.3333,24600.0
2012-07-24 12:25:00,46.2,46.24,46.11,46.21,14000.0,42.3333,42.37,42.2509,42.3425,14000.0
2012-07-24 12:30:00,46.19,46.21,46.01,46.14,26200.0,42.3242,42.3425,42.1592,42.2783,26200.0
2012-07-24 12:35:00,46.15,46.25,46.06,46.22,45100.0,42.2875,42.3791,42.205,42.3517,45100.0
2012-07-24 12:40:00,46.2,46.33,46.18,46.33,9100.0,42.3333,42.4524,42.315,42.4524,9100.0
2012-07-24 12:45:00,46.33,46.35,46.25,46.26,12100.0,42.4524,42.4708,42.3791,42.3883,12100.0
2012-07-24 12:50:00,46.25,46.32,46.24,46.3,14400.0,42.3791,42.4433,42.37,42.425,14400.0
2012-07-24 12:55:00,46.28,46.35,46.28,46.3,23500.0,42.4066,42.4708,42.4066,42.425,23500.0
2012-07-24 13:00:00,46.3,46.32,46.26,46.31,23200.0,42.425,42.4433,42.3883,42.4341,23200.0
2012-07-24 13:05:00,46.3,46.33,46.26,46.29,15000.0,42.425,42.4524,42.3883,42.4158,15000.0
2012-07-24 13:10:00,46.27,46.39,46.25,46.39,15200.0,42.3975,42.5074,42.3791,42.5074,15200.0
2012-07-24 13:15:00,46.43,46.44,46.21,46.21,23000.0,42.5441,42.5532,42.3425,42.3425,23000.0
2012-07-24 13:20:00,46.23,46.29,46.22,46.27,12400.0,42.3608,42.4158,42.3517,42.3975,12400.0
2012-07-24 13:25:00,46.27,46.27,46.11,46.16,57000.0,42.3975,42.3975,42.2509,42.2967,57000.0
2012-07-24 13:30:00,46.15,46.15,46.05,46.08,37900.0,42.2875,42.2875,42.1959,42.2234,37900.0
2012-07-24 13:35:00,46.08,46.09,46.0,46.05,21100.0,42.2234,42.2325,42.1501,42.1959,21100.0
2012-07-24 13:40:00,46.05,46.05,45.91,45.92,82600.0,42.1959,42.1959,42.0676,42.0768,82600.0
2012-07-24 13:45:00,45.91,46.0,45.9,45.94,16700.0,42.0676,42.1501,42.0584,42.0951,16700.0
2012-07-24 13:50:00,45.93,46.02,45.93,45.99,26700.0,42.0859,42.1684,42.0859,42.1409,26700.0
2012-07-24 13:55:00,46.0,46.08,45.99,45.99,38500.0,42.1501,42.2234,42.1409,42.1409,38500.0
2012-07-24 14:00:00,45.99,46.01,45.93,45.98,11400.0,42.1409,42.1592,42.0859,42.1317,11400.0
2012-07-24 14:05:00,45.99,46.12,45.97,46.08,26400.0,42.1409,42.26,42.1226,42.2234,26400.0
2012-07-24 14:10:00,46.08,46.23,46.07,46.2,27600.0,42.2234,42.3608,42.2142,42.3333,27600.0
2012-07-24 14:15:00,46.21,46.25,46.16,46.18,15200.0,42.3425,42.3791,42.2967,42.315,15200.0
2012-07-24 14:20:00,46.19,46.28,46.19,46.2,15600.0,42.3242,42.4066,42.3242,42.3333,15600.0
2012-07-24 14:25:00,46.21,46.21,46.07,46.12,13900.0,42.3425,42.3425,42.2142,42.26,13900.0
2012-07-24 14:30:00,46.1,46.14,46.05,46.14,13500.0,42.2417,42.2783,42.1959,42.2783,13500.0
2012-07-24 14:35:00,46.13,46.23,46.11,46.19,17900.0,42.2692,42.3608,42.2509,42.3242,17900.0
2012-07-24 14:40:00,46.2,46.21,46.13,46.14,61100.0,42.3333,42.3425,42.2692,42.2783,61100.0
2012-07-24 14:45:00,46.15,46.17,46.1,46.13,16600.0,42.2875,42.3058,42.2417,42.2692,16600.0
2012-07-24 14:50:00,46.11,46.12,45.99,46.02,21000.0,42.2509,42.26,42.1409,42.1684,21000.0
2012-07-24 14:55:00,46.02,46.02,45.91,46.01,17300.0,42.1684,42.1684,42.0676,42.1592,17300.0
2012-07-24 15:00:00,46.0,46.02,45.96,46.02,36600.0,42.1501,42.1684,42.1134,42.1684,36600.0
2012-07-24 15:05:00,46.02,46.07,45.84,45.84,23700.0,42.1684,42.2142,42.0035,42.0035,23700.0
2012-07-24 15:10:00,45.83,45.93,45.82,45.92,21200.0,41.9943,42.0859,41.9851,42.0768,21200.0
2012-07-24 15:15:00,45.91,46.06,45.88,46.0,52200.0,42.0676,42.205,42.0401,42.1501,52200.0
2012-07-24 15:20:00,46.0,46.08,45.97,46.02,61900.0,42.1501,42.2234,42.1226,42.1684,61900.0
2012-07-24 15:25:00,46.05,46.25,46.02,46.25,100100.0,42.1959,42.3791,42.1684,42.3791,100100.0
2012-07-24 15:30:00,46.26,46.29,46.15,46.26,50300.0,42.3883,42.4158,42.2875,42.3883,50300.0
2012-07-24 15:35:00,46.27,46.47,46.23,46.44,157500.0,42.3975,42.5807,42.3608,42.5532,157500.0
2012-07-24 15:40:00,46.43,46.46,46.37,46.42,184700.0,42.5441,42.5716,42.4891,42.5349,184700.0
2012-07-24 15:45:00,46.41,46.45,46.23,46.23,178500.0,42.5257,42.5624,42.3608,42.3608,178500.0
2012-07-24 15:50:00,46.22,46.4,46.19,46.4,132400.0,42.3517,42.5166,42.3242,42.5166,132400.0
2012-07-24 15:55:00,46.41,46.43,46.21,46.32,240400.0,42.5257,42.5441,42.3425,42.4433,240400.0
2012-07-25 09:30:00,45.67,46.41,45.4,45.7,242100.0,41.8477,42.5257,41.6003,41.8752,242100.0
2012-07-25 09:35:00,45.7,45.82,45.47,45.61,104400.0,41.8752,41.9851,41.6644,41.7927,104400.0
2012-07-25 09:40:00,45.62,45.62,45.07,45.09,206700.0,41.8019,41.8019,41.2979,41.3162,206700.0
2012-07-25 09:45:00,45.09,45.14,44.75,44.75,109900.0,41.3162,41.362,41.0047,41.0047,109900.0
2012-07-25 09:50:00,44.75,44.8,44.33,44.73,165500.0,41.0047,41.0505,40.6198,40.9864,165500.0
2012-07-25 09:55:00,44.73,45.0,44.55,44.56,97100.0,40.9864,41.2338,40.8214,40.8306,97100.0
2012-07-25 10:00:00,44.56,44.57,43.75,44.22,247700.0,40.8306,40.8397,40.0884,40.519,247700.0
2012-07-25 10:05:00,44.23,44.47,44.2,44.41,210500.0,40.5282,40.7481,40.5007,40.6931,210500.0
2012-07-25 10:10:00,44.39,44.72,44.35,44.49,144900.0,40.6748,40.9772,40.6382,40.7664,144900.0
2012-07-25 10:15:00,44.47,44.71,44.46,44.57,67000.0,40.7481,40.968,40.739,40.8397,67000.0
2012-07-25 10:20:00,44.6,44.69,44.53,44.6,63200.0,40.8672,40.9497,40.8031,40.8672,63200.0
2012-07-25 10:25:00,44.6,44.89,44.57,44.78,61400.0,40.8672,41.133,40.8397,41.0322,61400.0
2012-07-25 10:30:00,44.77,44.77,44.43,44.51,63400.0,41.023,41.023,40.7115,40.7848,63400.0
2012-07-25 10:35:00,44.52,44.66,44.46,44.66,35000.0,40.7939,40.9222,40.739,40.9222,35000.0
2012-07-25 10:40:00,44.66,44.72,44.56,44.69,63300.0,40.9222,40.9772,40.8306,40.9497,63300.0
2012-07-25 10:45:00,44.68,44.71,44.48,44.51,31200.0,40.9405,40.968,40.7573,40.7848,31200.0
2012-07-25 10:50:00,44.51,44.57,44.31,44.35,33600.0,40.7848,40.8397,40.6015,40.6382,33600.0
2012-07-25 10:55:00,44.34,44.37,44.21,44.23,29800.0,40.629,40.6565,40.5099,40.5282,29800.0
2012-07-25 11:00:00,44.25,44.27,44.17,44.23,33700.0,40.5465,40.5649,40.4732,40.5282,33700.0
2012-07-25 11:05:00,44.21,44.48,44.21,44.47,34000.0,40.5099,40.7573,40.5099,40.7481,34000.0
2012-07-25 11:10:00,44.46,44.6,44.43,44.59,22100.0,40.739,40.8672,40.7115,40.8581,22100.0
2012-07-25 11:15:00,44.6,44.64,44.52,44.6,54400.0,40.8672,40.9039,40.7939,40.8672,54400.0
2012-07-25 11:20:00,44.57,44.67,44.55,44.61,63100.0,40.8397,40.9314,40.8214,40.8764,63100.0
2012-07-25 11:25:00,44.63,44.75,44.6,44.67,47000.0,40.8947,41.0047,40.8672,40.9314,47000.0
2012-07-25 11:30:00,44.67,44.71,44.63,44.71,13200.0,40.9314,40.968,40.8947,40.968,13200.0
2012-07-25 11:35:00,44.7,44.73,44.63,44.73,22100.0,40.9589,40.9864,40.8947,40.9864,22100.0
2012-07-25 11:40:00,44.74,44.75,44.64,44.65,14300.0,40.9955,41.0047,40.9039,40.9131,14300.0
2012-07-25 11:45:00,44.65,44.66,44.56,44.57,23100.0,40.9131,40.9222,40.8306,40.8397,23100.0
2012-07-25 11:50:00,44.59,44.71,44.56,44.68,19700.0,40.8581,40.968,40.8306,40.9405,19700.0
2012-07-25 11:55:00,44.71,44.71,44.57,44.57,14000.0,40.968,40.968,40.8397,40.8397,14000.0
2012-07-25 12:00:00,44.57,44.67,44.57,44.66,28000.0,40.8397,40.9314,40.8397,40.9222,28000.0
2012-07-25 12:05:00,44.66,44.67,44.44,44.45,23200.0,40.9222,40.9314,40.7206,40.7298,23200.0
2012-07-25 12:10:00,44.46,44.58,44.45,44.45,25500.0,40.739,40.8489,40.7298,40.7298,25500.0
2012-07-25 12:15:00,44.47,44.51,44.46,44.5,21200.0,40.7481,40.7848,40.739,40.7756,21200.0
2012-07-25 12:20:00,44.5,44.57,44.5,44.55,28400.0,40.7756,40.8397,40.7756,40.8214,28400.0
2012-07-25 12:25:00,44.55,44.57,44.48,44.51,25500.0,40.8214,40.8397,40.7573,40.7848,25500.0
2012-07-25 12:30:00,44.53,44.54,44.47,44.49,18300.0,40.8031,40.8123,40.7481,40.7664,18300.0
2012-07-25 12:35:00,44.5,44.53,44.47,44.51,9100.0,40.7756,40.8031,40.7481,40.7848,9100.0
2012-07-25 12:40:00,44.52,44.56,44.47,44.53,11100.0,40.7939,40.8306,40.7481,40.8031,11100.0
2012-07-25 12:45:00,44.54,44.68,44.54,44.61,19800.0,40.8123,40.9405,40.8123,40.8764,19800.0
2012-07-25 12:50:00,44.61,44.61,44.52,44.56,18900.0,40.8764,40.8764,40.7939,40.8306,18900.0
2012-07-25 12:55:00,44.56,44.56,44.51,44.54,9000.0,40.8306,40.8306,40.7848,40.8123,9000.0
2012-07-25 13:00:00,44.55,44.58,44.46,44.49,23700.0,40.8214,40.8489,40.739,40.7664,23700.0
2012-07-25 13:05:00,44.5,44.55,44.45,44.47,12300.0,40.7756,40.8214,40.7298,40.7481,12300.0
2012-07-25 13:10:00,44.47,44.52,44.43,44.52,118000.0,40.7481,40.7939,40.7115,40.7939,118000.0
2012-07-25 13:15:00,44.53,44.58,44.52,44.54,18900.0,40.8031,40.8489,40.7939,40.8123,18900.0
2012-07-25 13:20:00,44.52,44.62,44.49,44.59,18400.0,40.7939,40.8856,40.7664,40.8581,18400.0
2012-07-25 13:25:00,44.6,44.68,44.6,44.65,62800.0,40.8672,40.9405,40.8672,40.9131,62800.0
2012-07-25 13:30:00,44.65,44.76,44.65,44.7,58400.0,40.9131,41.0138,40.9131,40.9589,58400.0
2012-07-25 13:35:00,44.7,44.83,44.7,44.75,56500.0,40.9589,41.078,40.9589,41.0047,56500.0
2012-07-25 13:40:00,44.76,44.77,44.68,44.72,20500.0,41.0138,41.023,40.9405,40.9772,20500.0
2012-07-25 13:45:00,44.72,44.74,44.63,44.63,27700.0,40.9772,40.9955,40.8947,40.8947,27700.0
2012-07-25 13:50:00,44.63,44.75,44.62,44.68,17300.0,40.8947,41.0047,40.8856,40.9405,17300.0
2012-07-25 13:55:00,44.68,44.76,44.68,44.75,25000.0,40.9405,41.0138,40.9405,41.0047,25000.0
2012-07-25 14:00:00,44.75,44.83,44.65,44.65,42400.0,41.0047,41.078,40.9131,40.9131,42400.0
2012-07-25 14:05:00,44.65,44.76,44.64,44.74,38300.0,40.9131,41.0138,40.9039,40.9955,38300.0
2012-07-25 14:10:00,44.74,44.84,44.73,44.82,34800.0,40.9955,41.0871,40.9864,41.0688,34800.0
2012-07-25 14:15:00,44.83,44.87,44.77,44.78,24900.0,41.078,41.1146,41.023,41.0322,24900.0
2012-07-25 14:20:00,44.79,44.95,44.79,44.92,60200.0,41.0413,41.1879,41.0413,41.1605,60200.0
2012-07-25 14:25:00,44.93,44.99,44.89,44.9,82800.0,41.1696,41.2246,41.133,41.1421,82800.0
2012-07-25 14:30:00,44.91,44.91,44.85,44.86,21100.0,41.1513,41.1513,41.0963,41.1055,21100.0
2012-07-25 14:35:00,44.86,44.92,44.85,44.9,24400.0,41.1055,41.1605,41.0963,41.1421,24400.0
2012-07-25 14:40:00,44.89,44.89,44.74,44.79,40200.0,41.133,41.133,40.9955,41.0413,40200.0
2012-07-25 14:45:00,44.81,44.81,44.74,44.78,34200.0,41.0597,41.0597,40.9955,41.0322,34200.0
2012-07-25 14:50:00,44.78,44.86,44.77,44.77,19700.0,41.0322,41.1055,41.023,41.023,19700.0
2012-07-25 14:55:00,44.77,44.84,44.75,44.76,102600.0,41.023,41.0871,41.0047,41.0138,102600.0
2012-07-25 15:00:00,44.77,44.83,44.7,44.75,91500.0,41.023,41.078,40.9589,41.0047,91500.0
2012-07-25 15:05:00,44.74,44.78,44.69,44.72,55200.0,40.9955,41.0322,40.9497,40.9772,55200.0
2012-07-25 15:10:00,44.74,44.75,44.6,44.61,64600.0,40.9955,41.0047,40.8672,40.8764,64600.0
2012-07-25 15:15:00,44.61,44.64,44.57,44.59,96800.0,40.8764,40.9039,40.8397,40.8581,96800.0
2012-07-25 15:20:00,44.59,44.61,44.53,44.54,78700.0,40.8581,40.8764,40.8031,40.8123,78700.0
2012-07-25 15:25:00,44.53,44.57,44.51,44.57,60700.0,40.8031,40.8397,40.7848,40.8397,60700.0
2012-07-25 15:30:00,44.57,44.58,44.44,44.47,57900.0,40.8397,40.8489,40.7206,40.7481,57900.0
2012-07-25 15:35:00,44.46,44.5,44.36,44.38,98900.0,40.739,40.7756,40.6473,40.6656,98900.0
2012-07-25 15:40:00,44.38,44.42,44.33,44.37,77300.0,40.6656,40.7023,40.6198,40.6565,77300.0
2012-07-25 15:45:00,44.36,44.37,44.19,44.22,147500.0,40.6473,40.6565,40.4916,40.519,147500.0
2012-07-25 15:50:00,44.22,44.22,44.05,44.18,190500.0,40.519,40.519,40.3633,40.4824,190500.0
2012-07-25 15:55:00,44.17,44.33,44.14,44.26,251500.0,40.4732,40.6198,40.4457,40.5557,251500.0
2012-07-26 09:30:00,45.09,45.39,44.78,44.96,115000.0,41.3162,41.5911,41.0322,41.1971,115000.0
2012-07-26 09:35:00,44.95,44.99,44.72,44.83,280800.0,41.1879,41.2246,40.9772,41.078,280800.0
2012-07-26 09:40:00,44.8,44.9,44.7,44.75,76000.0,41.0505,41.1421,40.9589,41.0047,76000.0
2012-07-26 09:45:00,44.74,44.88,44.72,44.76,88800.0,40.9955,41.1238,40.9772,41.0138,88800.0
2012-07-26 09:50:00,44.77,44.97,44.71,44.84,156900.0,41.023,41.2063,40.968,41.0871,156900.0
2012-07-26 09:55:00,44.84,45.0,44.76,44.79,70800.0,41.0871,41.2338,41.0138,41.0413,70800.0
2012-07-26 10:00:00,44.8,44.92,44.55,44.62,135100.0,41.0505,41.1605,40.8214,40.8856,135100.0
2012-07-26 10:05:00,44.64,44.9,44.55,44.75,90500.0,40.9039,41.1421,40.8214,41.0047,90500.0
2012-07-26 10:10:00,44.75,44.91,44.64,44.68,192500.0,41.0047,41.1513,40.9039,40.9405,192500.0
2012-07-26 10:15:00,44.68,44.75,44.35,44.35,51300.0,40.9405,41.0047,40.6382,40.6382,51300.0
2012-07-26 10:20:00,44.39,44.42,44.08,44.13,104100.0,40.6748,40.7023,40.3908,40.4366,104100.0
2012-07-26 10:25:00,44.15,44.37,44.12,44.28,111800.0,40.4549,40.6565,40.4274,40.574,111800.0
2012-07-26 10:30:00,44.28,44.32,44.24,44.26,128700.0,40.574,40.6107,40.5374,40.5557,128700.0
2012-07-26 10:35:00,44.28,44.29,44.14,44.14,118300.0,40.574,40.5832,40.4457,40.4457,118300.0
2012-07-26 10:40:00,44.14,44.32,44.06,44.09,64500.0,40.4457,40.6107,40.3724,40.3999,64500.0
2012-07-26 10:45:00,44.11,44.14,43.56,43.77,155500.0,40.4182,40.4457,39.9143,40.1067,155500.0
2012-07-26 10:50:00,43.79,44.08,43.79,43.9,53000.0,40.125,40.3908,40.125,40.2258,53000.0
2012-07-26 10:55:00,43.9,44.13,43.86,43.99,50700.0,40.2258,40.4366,40.1892,40.3083,50700.0
2012-07-26 11:00:00,43.96,44.21,43.88,43.93,104000.0,40.2808,40.5099,40.2075,40.2533,104000.0
2012-07-26 11:05:00,43.97,44.11,43.72,44.04,55500.0,40.29,40.4182,40.0609,40.3541,55500.0
2012-07-26 11:10:00,44.07,44.19,44.02,44.09,41500.0,40.3816,40.4916,40.3358,40.3999,41500.0
2012-07-26 11:15:00,44.09,44.1,43.98,44.06,75100.0,40.3999,40.4091,40.2991,40.3724,75100.0
2012-07-26 11:20:00,44.06,44.06,43.85,43.97,31800.0,40.3724,40.3724,40.18,40.29,31800.0
2012-07-26 11:25:00,43.96,44.13,43.89,44.01,64600.0,40.2808,40.4366,40.2167,40.3266,64600.0
2012-07-26 11:30:00,44.0,44.13,43.95,44.02,40300.0,40.3175,40.4366,40.2716,40.3358,40300.0
2012-07-26 11:35:00,44.0,44.09,43.92,44.06,65400.0,40.3175,40.3999,40.2441,40.3724,65400.0
2012-07-26 11:40:00,44.06,44.06,43.89,43.9,80100.0,40.3724,40.3724,40.2167,40.2258,80100.0
2012-07-26 11:45:00,43.9,44.14,43.89,44.11,67400.0,40.2258,40.4457,40.2167,40.4182,67400.0
2012-07-26 11:50:00,44.11,44.11,43.92,43.96,21700.0,40.4182,40.4182,40.2441,40.2808,21700.0
2012-07-26 11:55:00,43.95,44.57,43.95,44.35,118300.0,40.2716,40.8397,40.2716,40.6382,118300.0
2012-07-26 12:00:00,44.35,44.52,44.28,44.49,43100.0,40.6382,40.7939,40.574,40.7664,43100.0
2012-07-26 12:05:00,44.5,44.55,44.43,44.47,20900.0,40.7756,40.8214,40.7115,40.7481,20900.0
2012-07-26 12:10:00,44.48,44.61,44.4,44.58,73900.0,40.7573,40.8764,40.684,40.8489,73900.0
2012-07-26 12:15:00,44.59,44.59,44.34,44.4,43000.0,40.8581,40.8581,40.629,40.684,43000.0
2012-07-26 12:20:00,44.39,44.74,44.39,44.73,127700.0,40.6748,40.9955,40.6748,40.9864,127700.0
2012-07-26 12:25:00,44.7,44.75,44.61,44.7,33500.0,40.9589,41.0047,40.8764,40.9589,33500.0
2012-07-26 12:30:00,44.68,44.78,44.65,44.65,27200.0,40.9405,41.0322,40.9131,40.9131,27200.0
2012-07-26 12:35:00,44.63,44.63,44.53,44.59,105300.0,40.8947,40.8947,40.8031,40.8581,105300.0
2012-07-26 12:40:00,44.59,44.68,44.59,44.65,32400.0,40.8581,40.9405,40.8581,40.9131,32400.0
2012-07-26 12:45:00,44.65,44.82,44.6,44.72,24400.0,40.9131,41.0688,40.8672,40.9772,24400.0
2012-07-26 12:50:00,44.72,44.72,44.59,44.68,23600.0,40.9772,40.9772,40.8581,40.9405,23600.0
2012-07-26 12:55:00,44.66,44.97,44.66,44.75,60300.0,40.9222,41.2063,40.9222,41.0047,60300.0
2012-07-26 13:00:00,44.76,45.05,44.73,45.04,43300.0,41.0138,41.2796,40.9864,41.2704,43300.0
2012-07-26 13:05:00,45.02,45.39,45.01,45.35,96700.0,41.2521,41.5911,41.2429,41.5545,96700.0
2012-07-26 13:10:00,45.35,45.44,45.24,45.32,80200.0,41.5545,41.6369,41.4537,41.527,80200.0
2012-07-26 13:15:00,45.31,45.31,44.85,44.9,67000.0,41.5178,41.5178,41.0963,41.1421,67000.0
2012-07-26 13:20:00,44.92,45.05,44.77,44.89,69300.0,41.1605,41.2796,41.023,41.133,69300.0
2012-07-26 13:25:00,44.89,45.14,44.89,45.09,22000.0,41.133,41.362,41.133,41.3162,22000.0
2012-07-26 13:30:00,45.09,45.16,45.04,45.11,29600.0,41.3162,41.3804,41.2704,41.3346,29600.0
2012-07-26 13:35:00,45.12,45.29,45.11,45.18,44700.0,41.3437,41.4995,41.3346,41.3987,44700.0
2012-07-26 13:40:00,45.17,45.17,45.04,45.05,29700.0,41.3895,41.3895,41.2704,41.2796,29700.0
2012-07-26 13:45:00,45.05,45.19,45.04,45.13,15700.0,41.2796,41.4079,41.2704,41.3529,15700.0
2012-07-26 13:50:00,45.13,45.21,45.05,45.21,26100.0,41.3529,41.4262,41.2796,41.4262,26100.0
2012-07-26 13:55:00,45.22,45.25,45.15,45.24,25100.0,41.4353,41.4628,41.3712,41.4537,25100.0
2012-07-26 14:00:00,45.24,45.33,45.18,45.27,27300.0,41.4537,41.5361,41.3987,41.4812,27300.0
2012-07-26 14:05:00,45.28,45.48,45.27,45.29,53800.0,41.4903,41.6736,41.4812,41.4995,53800.0
2012-07-26 14:10:00,45.29,45.34,45.22,45.3,79100.0,41.4995,41.5453,41.4353,41.5086,79100.0
2012-07-26 14:15:00,45.3,45.45,45.28,45.38,38500.0,41.5086,41.6461,41.4903,41.582,38500.0
2012-07-26 14:20:00,45.38,45.45,45.35,45.43,56100.0,41.582,41.6461,41.5545,41.6278,56100.0
2012-07-26 14:25:00,45.45,45.62,45.44,45.62,43200.0,41.6461,41.8019,41.6369,41.8019,43200.0
2012-07-26 14:30:00,45.62,45.64,45.34,45.46,44500.0,41.8019,41.8202,41.5453,41.6553,44500.0
2012-07-26 14:35:00,45.47,45.81,45.47,45.8,65100.0,41.6644,41.976,41.6644,41.9668,65100.0
2012-07-26 14:40:00,45.79,45.88,45.65,45.65,74400.0,41.9576,42.0401,41.8294,41.8294,74400.0
2012-07-26 14:45:00,45.62,45.65,45.45,45.46,68000.0,41.8019,41.8294,41.6461,41.6553,68000.0
2012-07-26 14:50:00,45.46,45.53,45.35,45.52,65200.0,41.6553,41.7194,41.5545,41.7102,65200.0
2012-07-26 14:55:00,45.5,45.62,45.39,45.43,41100.0,41.6919,41.8019,41.5911,41.6278,41100.0
2012-07-26 15:00:00,45.43,45.43,45.33,45.34,46500.0,41.6278,41.6278,41.5361,41.5453,46500.0
2012-07-26 15:05:00,45.33,45.48,45.3,45.42,109800.0,41.5361,41.6736,41.5086,41.6186,109800.0
2012-07-26 15:10:00,45.42,45.44,45.31,45.32,87800.0,41.6186,41.6369,41.5178,41.527,87800.0
2012-07-26 15:15:00,45.32,45.55,45.32,45.55,87800.0,41.527,41.7377,41.527,41.7377,87800.0
2012-07-26 15:20:00,45.56,45.78,45.55,45.76,94200.0,41.7469,41.9485,41.7377,41.9302,94200.0
2012-07-26 15:25:00,45.76,45.78,45.73,45.76,95200.0,41.9302,41.9485,41.9027,41.9302,95200.0
2012-07-26 15:30:00,45.77,45.93,45.72,45.91,107400.0,41.9393,42.0859,41.8935,42.0676,107400.0
2012-07-26 15:35:00,45.9,45.92,45.73,45.81,121100.0,42.0584,42.0768,41.9027,41.976,121100.0
2012-07-26 15:40:00,45.81,45.88,45.74,45.76,115700.0,41.976,42.0401,41.9118,41.9302,115700.0
2012-07-26 15:45:00,45.77,45.89,45.73,45.88,117600.0,41.9393,42.0493,41.9027,42.0401,117600.0
2012-07-26 15:50:00,45.87,45.94,45.71,45.76,168000.0,42.0309,42.0951,41.8843,41.9302,168000.0
2012-07-26 15:55:00,45.74,45.81,45.69,45.71,145800.0,41.9118,41.976,41.866,41.8843,145800.0
2012-07-27 09:30:00,53.65,56.52,53.65,55.66,947400.0,49.1598,51.7896,49.1598,51.0016,947400.0
2012-07-27 09:35:00,55.75,55.75,54.57,54.85,728200.0,51.084,51.084,50.0028,50.2594,728200.0
2012-07-27 09:40:00,54.86,55.0,54.37,54.82,433400.0,50.2685,50.3968,49.8195,50.2319,433400.0
2012-07-27 09:45:00,54.81,55.47,54.75,55.42,429000.0,50.2227,50.8275,50.1677,50.7817,429000.0
2012-07-27 09:50:00,55.43,55.47,54.86,55.46,385900.0,50.7908,50.8275,50.2685,50.8183,385900.0
2012-07-27 09:55:00,55.46,55.65,55.15,55.61,430000.0,50.8183,50.9924,50.5343,50.9558,430000.0
2012-07-27 10:00:00,55.61,56.03,55.44,55.85,606900.0,50.9558,51.3406,50.8,51.1757,606900.0
2012-07-27 10:05:00,55.85,57.14,55.78,56.84,653200.0,51.1757,52.3577,51.1115,52.0828,653200.0
2012-07-27 10:10:00,56.83,57.26,56.45,56.65,674300.0,52.0737,52.4677,51.7255,51.9087,674300.0
2012-07-27 10:15:00,56.65,57.06,56.51,56.77,324300.0,51.9087,52.2844,51.7804,52.0187,324300.0
2012-07-27 10:20:00,56.76,57.1,56.55,56.85,256700.0,52.0095,52.3211,51.8171,52.092,256700.0
2012-07-27 10:25:00,56.85,57.0,56.73,56.99,337800.0,52.092,52.2294,51.982,52.2203,337800.0
2012-07-27 10:30:00,56.99,57.47,56.87,57.41,391900.0,52.2203,52.6601,52.1103,52.6051,391900.0
2012-07-27 10:35:00,57.43,57.73,57.23,57.66,288800.0,52.6234,52.8983,52.4402,52.8342,288800.0
2012-07-27 10:40:00,57.66,58.0,57.66,57.9,280000.0,52.8342,53.1457,52.8342,53.0541,280000.0
2012-07-27 10:45:00,57.86,58.4,57.86,58.17,602900.0,53.0174,53.5123,53.0174,53.3015,602900.0
2012-07-27 10:50:00,58.17,58.21,57.83,58.04,445900.0,53.3015,53.3382,52.99,53.1824,445900.0
2012-07-27 10:55:00,58.04,58.25,57.96,58.17,293600.0,53.1824,53.3748,53.1091,53.3015,293600.0
2012-07-27 11:00:00,58.18,58.19,57.73,57.74,333400.0,53.3107,53.3198,52.8983,52.9075,333400.0
2012-07-27 11:05:00,57.75,57.89,57.38,57.5,493800.0,52.9167,53.0449,52.5776,52.6876,493800.0
2012-07-27 11:10:00,57.5,57.54,57.26,57.35,147500.0,52.6876,52.7242,52.4677,52.5501,147500.0
2012-07-27 11:15:00,57.35,57.36,56.67,56.67,361200.0,52.5501,52.5593,51.927,51.927,361200.0
2012-07-27 11:20:00,56.7,57.0,56.62,56.79,154900.0,51.9545,52.2294,51.8812,52.037,154900.0
2012-07-27 11:25:00,56.78,57.2,56.7,57.18,193600.0,52.0278,52.4127,51.9545,52.3944,193600.0
2012-07-27 11:30:00,57.19,57.22,56.75,56.8,213100.0,52.4035,52.431,52.0004,52.0462,213100.0
2012-07-27 11:35:00,56.8,56.86,56.7,56.77,94000.0,52.0462,52.1011,51.9545,52.0187,94000.0
2012-07-27 11:40:00,56.78,57.07,56.78,56.99,81000.0,52.0278,52.2936,52.0278,52.2203,81000.0
2012-07-27 11:45:00,56.91,57.07,56.77,56.86,91900.0,52.147,52.2936,52.0187,52.1011,91900.0
2012-07-27 11:50:00,56.86,57.03,56.7,56.93,108700.0,52.1011,52.2569,51.9545,52.1653,108700.0
2012-07-27 11:55:00,56.95,56.96,56.81,56.83,78200.0,52.1836,52.1928,52.0553,52.0737,78200.0
2012-07-27 12:00:00,56.83,56.88,56.42,56.5,176200.0,52.0737,52.1195,51.698,51.7713,176200.0
2012-07-27 12:05:00,56.5,56.51,56.14,56.2,152000.0,51.7713,51.7804,51.4414,51.4964,152000.0
2012-07-27 12:10:00,56.2,56.45,56.1,56.26,104100.0,51.4964,51.7255,51.4048,51.5514,104100.0
2012-07-27 12:15:00,56.28,56.53,56.28,56.37,97500.0,51.5697,51.7988,51.5697,51.6522,97500.0
2012-07-27 12:20:00,56.34,56.39,56.21,56.26,86700.0,51.6247,51.6705,51.5055,51.5514,86700.0
2012-07-27 12:25:00,56.25,56.48,56.21,56.22,63500.0,51.5422,51.7529,51.5055,51.5147,63500.0
2012-07-27 12:30:00,56.24,56.35,56.02,56.05,141200.0,51.533,51.6338,51.3314,51.3589,141200.0
2012-07-27 12:35:00,56.08,56.1,55.9,55.93,87100.0,51.3864,51.4048,51.2215,51.249,87100.0
2012-07-27 12:40:00,55.95,56.08,55.94,56.01,64500.0,51.2673,51.3864,51.2581,51.3223,64500.0
2012-07-27 12:45:00,56.0,56.0,55.82,55.87,65000.0,51.3131,51.3131,51.1482,51.194,65000.0
2012-07-27 12:50:00,55.87,55.9,55.49,55.74,132100.0,51.194,51.2215,50.8458,51.0749,132100.0
2012-07-27 12:55:00,55.75,56.0,55.75,55.97,140200.0,51.084,51.3131,51.084,51.2856,140200.0
2012-07-27 13:00:00,55.97,55.98,55.48,55.7,118700.0,51.2856,51.2948,50.8366,51.0382,118700.0
2012-07-27 13:05:00,55.71,55.75,55.07,55.07,205700.0,51.0474,51.084,50.461,50.461,205700.0
2012-07-27 13:10:00,55.1,55.24,55.04,55.16,195200.0,50.4884,50.6167,50.4335,50.5434,195200.0
2012-07-27 13:15:00,55.15,55.2,54.9,54.99,132000.0,50.5343,50.5801,50.3052,50.3877,132000.0
2012-07-27 13:20:00,54.98,55.04,54.81,54.96,98500.0,50.3785,50.4335,50.2227,50.3602,98500.0
2012-07-27 13:25:00,54.96,55.06,54.46,54.97,209500.0,50.3602,50.4518,49.902,50.3693,209500.0
2012-07-27 13:30:00,54.98,55.05,54.72,54.9,130800.0,50.3785,50.4426,50.1402,50.3052,130800.0
2012-07-27 13:35:00,54.89,55.17,54.8,55.11,264300.0,50.296,50.5526,50.2136,50.4976,264300.0
2012-07-27 13:40:00,55.09,55.16,54.98,55.04,132200.0,50.4793,50.5434,50.3785,50.4335,132200.0
2012-07-27 13:45:00,55.03,55.04,54.76,54.85,78500.0,50.4243,50.4335,50.1769,50.2594,78500.0
2012-07-27 13:50:00,54.85,54.91,54.71,54.8,81600.0,50.2594,50.3143,50.1311,50.2136,81600.0
2012-07-27 13:55:00,54.8,54.94,54.67,54.71,76400.0,50.2136,50.3418,50.0944,50.1311,76400.0
2012-07-27 14:00:00,54.73,54.81,54.53,54.79,96900.0,50.1494,50.2227,49.9662,50.2044,96900.0
2012-07-27 14:05:00,54.8,55.0,54.78,54.86,66000.0,50.2136,50.3968,50.1952,50.2685,66000.0
2012-07-27 14:10:00,54.88,54.95,54.56,54.6,68900.0,50.2869,50.351,49.9936,50.0303,68900.0
2012-07-27 14:15:00,54.65,55.01,54.64,54.84,101500.0,50.0761,50.406,50.0669,50.2502,101500.0
2012-07-27 14:20:00,54.84,54.97,54.71,54.93,66900.0,50.2502,50.3693,50.1311,50.3327,66900.0
2012-07-27 14:25:00,54.94,55.01,54.9,54.94,54000.0,50.3418,50.406,50.3052,50.3418,54000.0
2012-07-27 14:30:00,54.93,54.96,54.77,54.96,74600.0,50.3327,50.3602,50.1861,50.3602,74600.0
2012-07-27 14:35:00,54.96,55.13,54.84,54.84,139700.0,50.3602,50.5159,50.2502,50.2502,139700.0
2012-07-27 14:40:00,54.86,54.89,54.37,54.39,183200.0,50.2685,50.296,49.8195,49.8379,183200.0
2012-07-27 14:45:00,54.39,54.41,54.1,54.18,117700.0,49.8379,49.8562,49.5721,49.6454,117700.0
2012-07-27 14:50:00,54.18,54.3,54.07,54.26,146500.0,49.6454,49.7554,49.5447,49.7187,146500.0
2012-07-27 14:55:00,54.26,54.43,54.2,54.22,88500.0,49.7187,49.8745,49.6638,49.6821,88500.0
2012-07-27 15:00:00,54.23,54.46,54.23,54.36,87400.0,49.6913,49.902,49.6913,49.8104,87400.0
2012-07-27 15:05:00,54.35,54.6,54.19,54.53,191000.0,49.8012,50.0303,49.6546,49.9662,191000.0
2012-07-27 15:10:00,54.51,54.59,54.35,54.43,96100.0,49.9478,50.0211,49.8012,49.8745,96100.0
2012-07-27 15:15:00,54.46,54.85,54.46,54.85,126900.0,49.902,50.2594,49.902,50.2594,126900.0
2012-07-27 15:20:00,54.86,54.87,54.63,54.7,82400.0,50.2685,50.2777,50.0578,50.1219,82400.0
2012-07-27 15:25:00,54.72,54.95,54.72,54.85,81700.0,50.1402,50.351,50.1402,50.2594,81700.0
2012-07-27 15:30:00,54.85,55.13,54.85,55.0,150300.0,50.2594,50.5159,50.2594,50.3968,150300.0
2012-07-27 15:35:00,54.98,55.4,54.98,55.32,160800.0,50.3785,50.7633,50.3785,50.69,160800.0
2012-07-27 15:40:00,55.33,55.33,55.16,55.21,153300.0,50.6992,50.6992,50.5434,50.5892,153300.0
2012-07-27 15:45:00,55.21,55.24,55.1,55.22,149000.0,50.5892,50.6167,50.4884,50.5984,149000.0
2012-07-27 15:50:00,55.22,55.33,54.91,54.92,250500.0,50.5984,50.6992,50.3143,50.3235,250500.0
2012-07-27 15:55:00,54.91,54.94,54.64,54.9,352500.0,50.3143,50.3418,50.0669,50.3052,352500.0
2012-07-30 09:30:00,54.9,55.55,54.67,55.55,143300.0,50.3052,50.9008,50.0944,50.9008,143300.0
2012-07-30 09:35:00,55.48,56.44,55.44,56.38,182600.0,50.8366,51.7163,50.8,51.6613,182600.0
2012-07-30 09:40:00,56.31,56.38,55.98,56.02,116500.0,51.5972,51.6613,51.2948,51.3314,116500.0
2012-07-30 09:45:00,56.07,56.21,55.98,56.06,99000.0,51.3773,51.5055,51.2948,51.3681,99000.0
2012-07-30 09:50:00,56.05,56.29,56.0,56.25,116900.0,51.3589,51.5788,51.3131,51.5422,116900.0
2012-07-30 09:55:00,56.28,56.68,56.19,56.63,181200.0,51.5697,51.9362,51.4872,51.8904,181200.0
2012-07-30 10:00:00,56.63,56.66,56.24,56.34,152000.0,51.8904,51.9179,51.533,51.6247,152000.0
2012-07-30 10:05:00,56.37,56.39,56.0,56.13,180300.0,51.6522,51.6705,51.3131,51.4322,180300.0
2012-07-30 10:10:00,56.11,56.29,55.98,56.1,83700.0,51.4139,51.5788,51.2948,51.4048,83700.0
2012-07-30 10:15:00,56.1,56.26,55.8,55.83,133100.0,51.4048,51.5514,51.1299,51.1573,133100.0
2012-07-30 10:20:00,55.83,56.28,55.81,56.04,80900.0,51.1573,51.5697,51.139,51.3498,80900.0
2012-07-30 10:25:00,56.04,56.14,55.87,55.97,62200.0,51.3498,51.4414,51.194,51.2856,62200.0
2012-07-30 10:30:00,55.99,56.05,55.69,55.82,69900.0,51.304,51.3589,51.0291,51.1482,69900.0
2012-07-30 10:35:00,55.76,55.95,55.65,55.65,62100.0,51.0932,51.2673,50.9924,50.9924,62100.0
2012-07-30 10:40:00,55.64,55.78,55.53,55.57,75100.0,50.9833,51.1115,50.8825,50.9191,75100.0
2012-07-30 10:45:00,55.56,55.58,55.42,55.49,80800.0,50.9099,50.9283,50.7817,50.8458,80800.0
2012-07-30 10:50:00,55.49,55.65,55.39,55.61,40500.0,50.8458,50.9924,50.7542,50.9558,40500.0
2012-07-30 10:55:00,55.61,55.63,55.41,55.42,53600.0,50.9558,50.9741,50.7725,50.7817,53600.0
2012-07-30 11:00:00,55.43,55.56,55.4,55.47,34000.0,50.7908,50.9099,50.7633,50.8275,34000.0
2012-07-30 11:05:00,55.47,55.62,55.34,55.48,49700.0,50.8275,50.9649,50.7084,50.8366,49700.0
2012-07-30 11:10:00,55.48,55.7,55.47,55.65,45300.0,50.8366,51.0382,50.8275,50.9924,45300.0
2012-07-30 11:15:00,55.64,55.67,55.3,55.37,58500.0,50.9833,51.0107,50.6717,50.7358,58500.0
2012-07-30 11:20:00,55.35,55.53,55.25,55.53,49000.0,50.7175,50.8825,50.6259,50.8825,49000.0
2012-07-30 11:25:00,55.51,55.56,55.44,55.45,51900.0,50.8641,50.9099,50.8,50.8092,51900.0
2012-07-30 11:30:00,55.45,55.68,55.43,55.52,45200.0,50.8092,51.0199,50.7908,50.8733,45200.0
2012-07-30 11:35:00,55.51,55.9,55.5,55.74,78400.0,50.8641,51.2215,50.855,51.0749,78400.0
2012-07-30 11:40:00,55.75,55.86,55.5,55.6,40600.0,51.084,51.1848,50.855,50.9466,40600.0
2012-07-30 11:45:00,55.6,55.87,55.58,55.78,55400.0,50.9466,51.194,50.9283,51.1115,55400.0
2012-07-30 11:50:00,55.79,55.92,55.75,55.75,39400.0,51.1207,51.2398,51.084,51.084,39400.0
2012-07-30 11:55:00,55.75,55.94,55.72,55.86,38500.0,51.084,51.2581,51.0566,51.1848,38500.0
2012-07-30 12:00:00,55.86,55.9,55.72,55.74,28700.0,51.1848,51.2215,51.0566,51.0749,28700.0
2012-07-30 12:05:00,55.73,55.73,55.44,55.52,55800.0,51.0657,51.0657,50.8,50.8733,55800.0
2012-07-30 12:10:00,55.53,55.64,55.51,55.64,76800.0,50.8825,50.9833,50.8641,50.9833,76800.0
2012-07-30 12:15:00,55.63,55.65,55.45,55.56,37600.0,50.9741,50.9924,50.8092,50.9099,37600.0
2012-07-30 12:20:00,55.57,55.64,55.52,55.55,18000.0,50.9191,50.9833,50.8733,50.9008,18000.0
2012-07-30 12:25:00,55.55,55.63,55.52,55.6,56000.0,50.9008,50.9741,50.8733,50.9466,56000.0
2012-07-30 12:30:00,55.61,55.63,55.46,55.46,42800.0,50.9558,50.9741,50.8183,50.8183,42800.0
2012-07-30 12:35:00,55.46,55.6,55.46,55.6,20000.0,50.8183,50.9466,50.8183,50.9466,20000.0
2012-07-30 12:40:00,55.6,55.84,55.59,55.78,48700.0,50.9466,51.1665,50.9374,51.1115,48700.0
2012-07-30 12:45:00,55.79,55.82,55.72,55.82,9200.0,51.1207,51.1482,51.0566,51.1482,9200.0
2012-07-30 12:50:00,55.83,55.86,55.7,55.74,29000.0,51.1573,51.1848,51.0382,51.0749,29000.0
2012-07-30 12:55:00,55.71,55.72,55.49,55.61,43000.0,51.0474,51.0566,50.8458,50.9558,43000.0
2012-07-30 13:00:00,55.6,55.67,55.53,55.57,22300.0,50.9466,51.0107,50.8825,50.9191,22300.0
2012-07-30 13:05:00,55.57,55.86,55.57,55.86,26800.0,50.9191,51.1848,50.9191,51.1848,26800.0
2012-07-30 13:10:00,55.84,55.9,55.66,55.72,45500.0,51.1665,51.2215,51.0016,51.0566,45500.0
2012-07-30 13:15:00,55.72,55.72,55.58,55.64,24400.0,51.0566,51.0566,50.9283,50.9833,24400.0
2012-07-30 13:20:00,55.63,55.8,55.63,55.7,23900.0,50.9741,51.1299,50.9741,51.0382,23900.0
2012-07-30 13:25:00,55.69,55.69,55.58,55.63,20500.0,51.0291,51.0291,50.9283,50.9741,20500.0
2012-07-30 13:30:00,55.63,55.79,55.63,55.73,31300.0,50.9741,51.1207,50.9741,51.0657,31300.0
2012-07-30 13:35:00,55.75,55.77,55.62,55.66,35400.0,51.084,51.1024,50.9649,51.0016,35400.0
2012-07-30 13:40:00,55.62,55.75,55.6,55.61,18800.0,50.9649,51.084,50.9466,50.9558,18800.0
2012-07-30 13:45:00,55.62,55.71,55.6,55.62,19300.0,50.9649,51.0474,50.9466,50.9649,19300.0
2012-07-30 13:50:00,55.6,55.73,55.58,55.69,41600.0,50.9466,51.0657,50.9283,51.0291,41600.0
2012-07-30 13:55:00,55.68,55.9,55.68,55.81,37000.0,51.0199,51.2215,51.0199,51.139,37000.0
2012-07-30 14:00:00,55.79,55.86,55.63,55.81,31400.0,51.1207,51.1848,50.9741,51.139,31400.0
2012-07-30 14:05:00,55.82,55.82,55.68,55.76,61100.0,51.1482,51.1482,51.0199,51.0932,61100.0
2012-07-30 14:10:00,55.75,55.93,55.75,55.93,62100.0,51.084,51.249,51.084,51.249,62100.0
2012-07-30 14:15:00,55.92,56.04,55.81,55.84,60700.0,51.2398,51.3498,51.139,51.1665,60700.0
2012-07-30 14:20:00,55.84,55.92,55.69,55.76,40800.0,51.1665,51.2398,51.0291,51.0932,40800.0
2012-07-30 14:25:00,55.76,55.88,55.75,55.87,36300.0,51.0932,51.2032,51.084,51.194,36300.0
2012-07-30 14:30:00,55.88,55.9,55.81,55.9,54700.0,51.2032,51.2215,51.139,51.2215,54700.0
2012-07-30 14:35:00,55.9,56.04,55.9,55.98,55800.0,51.2215,51.3498,51.2215,51.2948,55800.0
2012-07-30 14:40:00,55.97,56.11,55.83,55.83,78700.0,51.2856,51.4139,51.1573,51.1573,78700.0
2012-07-30 14:45:00,55.84,55.93,55.82,55.92,37300.0,51.1665,51.249,51.1482,51.2398,37300.0
2012-07-30 14:50:00,55.93,56.0,55.83,55.97,40400.0,51.249,51.3131,51.1573,51.2856,40400.0
2012-07-30 14:55:00,55.96,56.03,55.92,55.97,43200.0,51.2765,51.3406,51.2398,51.2856,43200.0
2012-07-30 15:00:00,55.97,56.01,55.95,55.96,46000.0,51.2856,51.3223,51.2673,51.2765,46000.0
2012-07-30 15:05:00,55.96,56.01,55.79,55.8,101300.0,51.2765,51.3223,51.1207,51.1299,101300.0
2012-07-30 15:10:00,55.8,55.94,55.8,55.84,44200.0,51.1299,51.2581,51.1299,51.1665,44200.0
2012-07-30 15:15:00,55.85,55.95,55.83,55.94,39300.0,51.1757,51.2673,51.1573,51.2581,39300.0
2012-07-30 15:20:00,55.95,56.01,55.91,55.92,55400.0,51.2673,51.3223,51.2307,51.2398,55400.0
2012-07-30 15:25:00,55.92,56.05,55.91,56.05,36900.0,51.2398,51.3589,51.2307,51.3589,36900.0
2012-07-30 15:30:00,56.05,56.09,55.91,55.91,56800.0,51.3589,51.3956,51.2307,51.2307,56800.0
2012-07-30 15:35:00,55.91,55.94,55.85,55.9,73500.0,51.2307,51.2581,51.1757,51.2215,73500.0
2012-07-30 15:40:00,55.9,56.08,55.9,56.02,83400.0,51.2215,51.3864,51.2215,51.3314,83400.0
2012-07-30 15:45:00,56.02,56.08,55.96,56.01,79800.0,51.3314,51.3864,51.2765,51.3223,79800.0
2012-07-30 15:50:00,56.02,56.07,55.95,56.04,86800.0,51.3314,51.3773,51.2673,51.3498,86800.0
2012-07-30 15:55:00,56.04,56.15,56.0,56.14,188500.0,51.3498,51.4506,51.3131,51.4414,188500.0
2012-07-31 09:30:00,55.76,56.0,55.25,55.9,73400.0,51.0932,51.3131,50.6259,51.2215,73400.0
2012-07-31 09:35:00,55.83,56.22,55.76,56.19,28700.0,51.1573,51.5147,51.0932,51.4872,28700.0
2012-07-31 09:40:00,56.15,56.55,56.14,56.33,61400.0,51.4506,51.8171,51.4414,51.6155,61400.0
2012-07-31 09:45:00,56.28,56.34,55.93,56.09,44000.0,51.5697,51.6247,51.249,51.3956,44000.0
2012-07-31 09:50:00,56.1,56.1,55.82,56.02,63900.0,51.4048,51.4048,51.1482,51.3314,63900.0
2012-07-31 09:55:00,56.05,56.2,55.99,56.11,50700.0,51.3589,51.4964,51.304,51.4139,50700.0
2012-07-31 10:00:00,56.14,56.23,55.89,55.99,62600.0,51.4414,51.5239,51.2123,51.304,62600.0
2012-07-31 10:05:00,56.02,56.07,55.75,55.75,81500.0,51.3314,51.3773,51.084,51.084,81500.0
2012-07-31 10:10:00,55.78,55.99,55.73,55.89,102300.0,51.1115,51.304,51.0657,51.2123,102300.0
2012-07-31 10:15:00,55.89,56.19,55.89,56.02,91100.0,51.2123,51.4872,51.2123,51.3314,91100.0
2012-07-31 10:20:00,56.04,56.19,55.98,56.19,48300.0,51.3498,51.4872,51.2948,51.4872,48300.0
2012-07-31 10:25:00,56.19,56.2,56.02,56.08,44100.0,51.4872,51.4964,51.3314,51.3864,44100.0
2012-07-31 10:30:00,56.02,56.1,55.97,56.03,29900.0,51.3314,51.4048,51.2856,51.3406,29900.0
2012-07-31 10:35:00,56.03,56.06,55.92,56.06,39500.0,51.3406,51.3681,51.2398,51.3681,39500.0
2012-07-31 10:40:00,56.07,56.35,56.03,56.33,28700.0,51.3773,51.6338,51.3406,51.6155,28700.0
2012-07-31 10:45:00,56.34,56.55,56.32,56.42,55400.0,51.6247,51.8171,51.6063,51.698,55400.0
2012-07-31 10:50:00,56.39,56.78,56.35,56.67,74900.0,51.6705,52.0278,51.6338,51.927,74900.0
2012-07-31 10:55:00,56.67,56.72,56.36,56.45,59500.0,51.927,51.9729,51.643,51.7255,59500.0
2012-07-31 11:00:00,56.46,56.56,56.22,56.29,54600.0,51.7346,51.8263,51.5147,51.5788,54600.0
2012-07-31 11:05:00,56.29,56.34,56.18,56.24,46800.0,51.5788,51.6247,51.4781,51.533,46800.0
2012-07-31 11:10:00,56.23,56.36,56.2,56.28,31300.0,51.5239,51.643,51.4964,51.5697,31300.0
2012-07-31 11:15:00,56.28,56.47,56.26,56.45,32100.0,51.5697,51.7438,51.5514,51.7255,32100.0
2012-07-31 11:20:00,56.46,56.6,56.45,56.55,26900.0,51.7346,51.8629,51.7255,51.8171,26900.0
2012-07-31 11:25:00,56.55,56.65,56.55,56.64,15600.0,51.8171,51.9087,51.8171,51.8996,15600.0
2012-07-31 11:30:00,56.64,56.69,56.61,56.66,21300.0,51.8996,51.9454,51.8721,51.9179,21300.0
2012-07-31 11:35:00,56.66,56.91,56.65,56.89,34000.0,51.9179,52.147,51.9087,52.1286,34000.0
2012-07-31 11:40:00,56.89,56.94,56.81,56.83,37100.0,52.1286,52.1744,52.0553,52.0737,37100.0
2012-07-31 11:45:00,56.83,57.08,56.79,57.01,78600.0,52.0737,52.3027,52.037,52.2386,78600.0
2012-07-31 11:50:00,57.01,57.14,56.95,56.96,51200.0,52.2386,52.3577,52.1836,52.1928,51200.0
2012-07-31 11:55:00,56.96,57.13,56.93,57.03,29300.0,52.1928,52.3485,52.1653,52.2569,29300.0
2012-07-31 12:00:00,57.03,57.04,56.7,56.8,77800.0,52.2569,52.2661,51.9545,52.0462,77800.0
2012-07-31 12:05:00,56.82,56.82,56.74,56.75,30200.0,52.0645,52.0645,51.9912,52.0004,30200.0
2012-07-31 12:10:00,56.75,56.89,56.68,56.88,50600.0,52.0004,52.1286,51.9362,52.1195,50600.0
2012-07-31 12:15:00,56.89,57.04,56.83,56.96,43800.0,52.1286,52.2661,52.0737,52.1928,43800.0
2012-07-31 12:20:00,56.97,56.99,56.8,56.94,29700.0,52.2019,52.2203,52.0462,52.1744,29700.0
2012-07-31 12:25:00,56.93,56.94,56.87,56.94,18800.0,52.1653,52.1744,52.1103,52.1744,18800.0
2012-07-31 12:30:00,56.96,56.97,56.83,56.94,24800.0,52.1928,52.2019,52.0737,52.1744,24800.0
2012-07-31 12:35:00,56.96,57.23,56.95,57.11,53200.0,52.1928,52.4402,52.1836,52.3302,53200.0
2012-07-31 12:40:00,57.11,57.14,57.03,57.03,23700.0,52.3302,52.3577,52.2569,52.2569,23700.0
2012-07-31 12:45:00,57.02,57.03,56.93,57.02,36000.0,52.2478,52.2569,52.1653,52.2478,36000.0
2012-07-31 12:50:00,57.01,57.05,56.98,57.0,38400.0,52.2386,52.2752,52.2111,52.2294,38400.0
2012-07-31 12:55:00,57.0,57.01,56.8,56.82,56700.0,52.2294,52.2386,52.0462,52.0645,56700.0
2012-07-31 13:00:00,56.82,56.92,56.75,56.82,61000.0,52.0645,52.1561,52.0004,52.0645,61000.0
2012-07-31 13:05:00,56.84,57.09,56.8,57.09,47300.0,52.0828,52.3119,52.0462,52.3119,47300.0
2012-07-31 13:10:00,57.07,57.23,57.02,57.14,63800.0,52.2936,52.4402,52.2478,52.3577,63800.0
2012-07-31 13:15:00,57.14,57.23,57.03,57.08,51900.0,52.3577,52.4402,52.2569,52.3027,51900.0
2012-07-31 13:20:00,57.08,57.14,57.08,57.08,17500.0,52.3027,52.3577,52.3027,52.3027,17500.0
2012-07-31 13:25:00,57.09,57.44,57.08,57.41,60900.0,52.3119,52.6326,52.3027,52.6051,60900.0
2012-07-31 13:30:00,57.41,57.43,57.25,57.27,48500.0,52.6051,52.6234,52.4585,52.4768,48500.0
2012-07-31 13:35:00,57.26,57.42,57.26,57.36,28700.0,52.4677,52.6143,52.4677,52.5593,28700.0
2012-07-31 13:40:00,57.35,57.36,57.17,57.22,27700.0,52.5501,52.5593,52.3852,52.431,27700.0
2012-07-31 13:45:00,57.21,57.26,57.19,57.24,28500.0,52.4219,52.4677,52.4035,52.4493,28500.0
2012-07-31 13:50:00,57.24,57.48,57.24,57.42,34000.0,52.4493,52.6693,52.4493,52.6143,34000.0
2012-07-31 13:55:00,57.42,57.46,57.33,57.33,31800.0,52.6143,52.6509,52.5318,52.5318,31800.0
2012-07-31 14:00:00,57.33,57.4,57.23,57.27,75200.0,52.5318,52.5959,52.4402,52.4768,75200.0
2012-07-31 14:05:00,57.27,57.33,57.2,57.29,19100.0,52.4768,52.5318,52.4127,52.4952,19100.0
2012-07-31 14:10:00,57.3,57.49,57.3,57.45,84600.0,52.5043,52.6784,52.5043,52.6418,84600.0
2012-07-31 14:15:00,57.45,57.45,57.29,57.29,19100.0,52.6418,52.6418,52.4952,52.4952,19100.0
2012-07-31 14:20:00,57.28,57.34,57.2,57.25,47700.0,52.486,52.541,52.4127,52.4585,47700.0
2012-07-31 14:25:00,57.27,57.29,57.11,57.11,40200.0,52.4768,52.4952,52.3302,52.3302,40200.0
2012-07-31 14:30:00,57.11,57.14,56.95,56.97,46700.0,52.3302,52.3577,52.1836,52.2019,46700.0
2012-07-31 14:35:00,56.97,57.05,56.9,56.97,49400.0,52.2019,52.2752,52.1378,52.2019,49400.0
2012-07-31 14:40:00,56.97,56.97,56.87,56.93,27600.0,52.2019,52.2019,52.1103,52.1653,27600.0
2012-07-31 14:45:00,56.93,57.12,56.92,57.12,41400.0,52.1653,52.3394,52.1561,52.3394,41400.0
2012-07-31 14:50:00,57.11,57.11,57.03,57.06,52800.0,52.3302,52.3302,52.2569,52.2844,52800.0
2012-07-31 14:55:00,57.06,57.08,56.78,56.8,54400.0,52.2844,52.3027,52.0278,52.0462,54400.0
2012-07-31 15:00:00,56.8,56.87,56.75,56.8,51100.0,52.0462,52.1103,52.0004,52.0462,51100.0
2012-07-31 15:05:00,56.82,56.95,56.8,56.91,57000.0,52.0645,52.1836,52.0462,52.147,57000.0
2012-07-31 15:10:00,56.91,57.02,56.87,56.96,59200.0,52.147,52.2478,52.1103,52.1928,59200.0
2012-07-31 15:15:00,56.95,57.05,56.93,56.98,46000.0,52.1836,52.2752,52.1653,52.2111,46000.0
2012-07-31 15:20:00,56.98,57.06,56.95,57.0,41300.0,52.2111,52.2844,52.1836,52.2294,41300.0
2012-07-31 15:25:00,56.99,57.13,56.99,57.02,35600.0,52.2203,52.3485,52.2203,52.2478,35600.0
2012-07-31 15:30:00,57.04,57.08,56.94,56.98,61400.0,52.2661,52.3027,52.1744,52.2111,61400.0
2012-07-31 15:35:00,56.98,57.11,56.95,56.97,80600.0,52.2111,52.3302,52.1836,52.2019,80600.0
2012-07-31 15:40:00,56.98,57.15,56.97,57.14,105900.0,52.2111,52.3669,52.2019,52.3577,105900.0
2012-07-31 15:45:00,57.13,57.17,57.01,57.07,125900.0,52.3485,52.3852,52.2386,52.2936,125900.0
2012-07-31 15:50:00,57.05,57.18,56.78,57.09,208800.0,52.2752,52.3944,52.0278,52.3119,208800.0
2012-07-31 15:55:00,57.09,57.1,56.97,56.99,179700.0,52.3119,52.3211,52.2019,52.2203,179700.0
2012-08-01 09:30:00,57.24,57.39,56.57,56.9,71000.0,52.4493,52.5868,51.8354,52.1378,71000.0
2012-08-01 09:35:00,56.89,57.4,56.81,57.3,45700.0,52.1286,52.5959,52.0553,52.5043,45700.0
2012-08-01 09:40:00,57.29,57.31,56.83,56.87,50500.0,52.4952,52.5135,52.0737,52.1103,50500.0
2012-08-01 09:45:00,56.86,57.09,56.74,57.09,35900.0,52.1011,52.3119,51.9912,52.3119,35900.0
2012-08-01 09:50:00,57.04,57.1,56.92,56.98,33200.0,52.2661,52.3211,52.1561,52.2111,33200.0
2012-08-01 09:55:00,56.98,57.01,56.63,56.71,31000.0,52.2111,52.2386,51.8904,51.9637,31000.0
2012-08-01 10:00:00,56.71,56.77,56.41,56.55,40400.0,51.9637,52.0187,51.6888,51.8171,40400.0
2012-08-01 10:05:00,56.53,56.86,56.53,56.85,50800.0,51.7988,52.1011,51.7988,52.092,50800.0
2012-08-01 10:10:00,56.84,57.03,56.56,56.62,44600.0,52.0828,52.2569,51.8263,51.8812,44600.0
2012-08-01 10:15:00,56.6,56.61,56.47,56.51,29500.0,51.8629,51.8721,51.7438,51.7804,29500.0
2012-08-01 10:20:00,56.5,56.5,56.35,56.38,27800.0,51.7713,51.7713,51.6338,51.6613,27800.0
2012-08-01 10:25:00,56.38,56.46,56.29,56.43,45000.0,51.6613,51.7346,51.5788,51.7071,45000.0
2012-08-01 10:30:00,56.45,56.55,56.45,56.48,26400.0,51.7255,51.8171,51.7255,51.7529,26400.0
2012-08-01 10:35:00,56.45,56.58,56.44,56.5,27700.0,51.7255,51.8446,51.7163,51.7713,27700.0
2012-08-01 10:40:00,56.49,56.54,56.42,56.42,30400.0,51.7621,51.8079,51.698,51.698,30400.0
2012-08-01 10:45:00,56.44,56.54,56.43,56.53,26100.0,51.7163,51.8079,51.7071,51.7988,26100.0
2012-08-01 10:50:00,56.54,56.57,56.4,56.47,14800.0,51.8079,51.8354,51.6796,51.7438,14800.0
2012-08-01 10:55:00,56.44,56.46,56.36,56.38,17200.0,51.7163,51.7346,51.643,51.6613,17200.0
2012-08-01 11:00:00,56.41,56.44,56.34,56.36,13000.0,51.6888,51.7163,51.6247,51.643,13000.0
2012-08-01 11:05:00,56.36,56.45,56.36,56.42,18900.0,51.643,51.7255,51.643,51.698,18900.0
2012-08-01 11:10:00,56.42,56.5,56.35,56.43,41400.0,51.698,51.7713,51.6338,51.7071,41400.0
2012-08-01 11:15:00,56.42,56.44,56.35,56.42,19600.0,51.698,51.7163,51.6338,51.698,19600.0
2012-08-01 11:20:00,56.39,56.42,56.35,56.4,13800.0,51.6705,51.698,51.6338,51.6796,13800.0
2012-08-01 11:25:00,56.41,56.64,56.37,56.64,24200.0,51.6888,51.8996,51.6522,51.8996,24200.0
2012-08-01 11:30:00,56.64,56.65,56.46,56.47,14500.0,51.8996,51.9087,51.7346,51.7438,14500.0
2012-08-01 11:35:00,56.45,56.48,56.33,56.37,10500.0,51.7255,51.7529,51.6155,51.6522,10500.0
2012-08-01 11:40:00,56.39,56.44,56.34,56.35,10100.0,51.6705,51.7163,51.6247,51.6338,10100.0
2012-08-01 11:45:00,56.35,56.35,56.29,56.31,6100.0,51.6338,51.6338,51.5788,51.5972,6100.0
2012-08-01 11:50:00,56.31,56.38,56.31,56.37,8100.0,51.5972,51.6613,51.5972,51.6522,8100.0
2012-08-01 11:55:00,56.36,56.36,56.31,56.35,3800.0,51.643,51.643,51.5972,51.6338,3800.0
2012-08-01 12:00:00,56.34,56.35,56.22,56.24,13000.0,51.6247,51.6338,51.5147,51.533,13000.0
2012-08-01 12:05:00,56.24,56.25,56.2,56.22,6700.0,51.533,51.5422,51.4964,51.5147,6700.0
2012-08-01 12:10:00,56.21,56.22,56.15,56.16,15500.0,51.5055,51.5147,51.4506,51.4597,15500.0
2012-08-01 12:15:00,56.16,56.27,56.15,56.27,13300.0,51.4597,51.5605,51.4506,51.5605,13300.0
2012-08-01 12:20:00,56.25,56.29,56.16,56.27,28900.0,51.5422,51.5788,51.4597,51.5605,28900.0
2012-08-01 12:25:00,56.26,56.27,56.17,56.21,16300.0,51.5514,51.5605,51.4689,51.5055,16300.0
2012-08-01 12:30:00,56.21,56.23,56.18,56.2,19000.0,51.5055,51.5239,51.4781,51.4964,19000.0
2012-08-01 12:35:00,56.21,56.24,56.15,56.21,19400.0,51.5055,51.533,51.4506,51.5055,19400.0
2012-08-01 12:40:00,56.21,56.25,56.19,56.25,8100.0,51.5055,51.5422,51.4872,51.5422,8100.0
2012-08-01 12:45:00,56.24,56.25,56.22,56.25,9400.0,51.533,51.5422,51.5147,51.5422,9400.0
2012-08-01 12:50:00,56.23,56.26,56.22,56.25,4400.0,51.5239,51.5514,51.5147,51.5422,4400.0
2012-08-01 12:55:00,56.26,56.34,56.23,56.33,11800.0,51.5514,51.6247,51.5239,51.6155,11800.0
2012-08-01 13:00:00,56.33,56.38,56.29,56.38,15200.0,51.6155,51.6613,51.5788,51.6613,15200.0
2012-08-01 13:05:00,56.39,56.4,56.34,56.36,11000.0,51.6705,51.6796,51.6247,51.643,11000.0
2012-08-01 13:10:00,56.34,56.35,56.27,56.32,11000.0,51.6247,51.6338,51.5605,51.6063,11000.0
2012-08-01 13:15:00,56.29,56.29,56.2,56.25,17100.0,51.5788,51.5788,51.4964,51.5422,17100.0
2012-08-01 13:20:00,56.26,56.29,56.21,56.27,5500.0,51.5514,51.5788,51.5055,51.5605,5500.0
2012-08-01 13:25:00,56.27,56.27,56.18,56.26,7400.0,51.5605,51.5605,51.4781,51.5514,7400.0
2012-08-01 13:30:00,56.25,56.28,56.22,56.27,6800.0,51.5422,51.5697,51.5147,51.5605,6800.0
2012-08-01 13:35:00,56.24,56.34,56.21,56.33,9400.0,51.533,51.6247,51.5055,51.6155,9400.0
2012-08-01 13:40:00,56.31,56.35,56.27,56.33,15000.0,51.5972,51.6338,51.5605,51.6155,15000.0
2012-08-01 13:45:00,56.34,56.43,56.34,56.37,10400.0,51.6247,51.7071,51.6247,51.6522,10400.0
2012-08-01 13:50:00,56.34,56.35,56.3,56.35,7900.0,51.6247,51.6338,51.588,51.6338,7900.0
2012-08-01 13:55:00,56.34,56.35,56.21,56.21,8200.0,51.6247,51.6338,51.5055,51.5055,8200.0
2012-08-01 14:00:00,56.23,56.29,56.17,56.28,15400.0,51.5239,51.5788,51.4689,51.5697,15400.0
2012-08-01 14:05:00,56.28,56.33,56.23,56.29,11000.0,51.5697,51.6155,51.5239,51.5788,11000.0
2012-08-01 14:10:00,56.3,56.3,56.05,56.21,51100.0,51.588,51.588,51.3589,51.5055,51100.0
2012-08-01 14:15:00,56.27,56.39,56.03,56.25,43900.0,51.5605,51.6705,51.3406,51.5422,43900.0
2012-08-01 14:20:00,56.23,56.46,56.2,56.34,18800.0,51.5239,51.7346,51.4964,51.6247,18800.0
2012-08-01 14:25:00,56.31,56.57,56.3,56.54,24100.0,51.5972,51.8354,51.588,51.8079,24100.0
2012-08-01 14:30:00,56.54,56.55,56.34,56.34,21800.0,51.8079,51.8171,51.6247,51.6247,21800.0
2012-08-01 14:35:00,56.31,56.37,56.28,56.31,15600.0,51.5972,51.6522,51.5697,51.5972,15600.0
2012-08-01 14:40:00,56.28,56.4,56.24,56.31,14700.0,51.5697,51.6796,51.533,51.5972,14700.0
2012-08-01 14:45:00,56.33,56.35,56.19,56.27,33500.0,51.6155,51.6338,51.4872,51.5605,33500.0
2012-08-01 14:50:00,56.27,56.29,56.13,56.15,21800.0,51.5605,51.5788,51.4322,51.4506,21800.0
2012-08-01 14:55:00,56.18,56.25,56.15,56.23,32900.0,51.4781,51.5422,51.4506,51.5239,32900.0
2012-08-01 15:00:00,56.23,56.32,56.19,56.3,24900.0,51.5239,51.6063,51.4872,51.588,24900.0
2012-08-01 15:05:00,56.3,56.44,56.29,56.31,49000.0,51.588,51.7163,51.5788,51.5972,49000.0
2012-08-01 15:10:00,56.34,56.44,56.26,56.3,37400.0,51.6247,51.7163,51.5514,51.588,37400.0
2012-08-01 15:15:00,56.29,56.41,56.25,56.4,26100.0,51.5788,51.6888,51.5422,51.6796,26100.0
2012-08-01 15:20:00,56.37,56.39,56.25,56.35,35900.0,51.6522,51.6705,51.5422,51.6338,35900.0
2012-08-01 15:25:00,56.35,56.52,56.34,56.44,48600.0,51.6338,51.7896,51.6247,51.7163,48600.0
2012-08-01 15:30:00,56.46,56.53,56.28,56.4,51600.0,51.7346,51.7988,51.5697,51.6796,51600.0
2012-08-01 15:35:00,56.4,56.44,56.22,56.35,67300.0,51.6796,51.7163,51.5147,51.6338,67300.0
2012-08-01 15:40:00,56.38,56.47,56.23,56.35,67500.0,51.6613,51.7438,51.5239,51.6338,67500.0
2012-08-01 15:45:00,56.38,56.51,56.27,56.43,78900.0,51.6613,51.7804,51.5605,51.7071,78900.0
2012-08-01 15:50:00,56.46,56.6,56.36,56.41,98300.0,51.7346,51.8629,51.643,51.6888,98300.0
2012-08-01 15:55:00,56.42,56.44,56.32,56.38,115300.0,51.698,51.7163,51.6063,51.6613,115300.0
2012-08-02 09:30:00,56.05,56.14,55.48,55.63,52100.0,51.3589,51.4414,50.8366,50.9741,52100.0
2012-08-02 09:35:00,55.69,56.09,55.64,55.85,84600.0,51.0291,51.3956,50.9833,51.1757,84600.0
2012-08-02 09:40:00,55.86,55.98,55.71,55.88,77900.0,51.1848,51.2948,51.0474,51.2032,77900.0
2012-08-02 09:45:00,55.91,56.45,55.8,56.39,40100.0,51.2307,51.7255,51.1299,51.6705,40100.0
2012-08-02 09:50:00,56.42,56.5,56.29,56.41,37900.0,51.698,51.7713,51.5788,51.6888,37900.0
2012-08-02 09:55:00,56.42,56.62,56.34,56.4,30100.0,51.698,51.8812,51.6247,51.6796,30100.0
2012-08-02 10:00:00,56.41,56.52,56.3,56.38,16300.0,51.6888,51.7896,51.588,51.6613,16300.0
2012-08-02 10:05:00,56.36,56.83,56.35,56.81,26500.0,51.643,52.0737,51.6338,52.0553,26500.0
2012-08-02 10:10:00,56.81,56.82,56.61,56.66,35900.0,52.0553,52.0645,51.8721,51.9179,35900.0
2012-08-02 10:15:00,56.67,56.69,56.45,56.6,29100.0,51.927,51.9454,51.7255,51.8629,29100.0
2012-08-02 10:20:00,56.62,56.72,56.62,56.69,12200.0,51.8812,51.9729,51.8812,51.9454,12200.0
2012-08-02 10:25:00,56.71,56.94,56.64,56.89,46600.0,51.9637,52.1744,51.8996,52.1286,46600.0
2012-08-02 10:30:00,56.89,56.93,56.83,56.91,15400.0,52.1286,52.1653,52.0737,52.147,15400.0
2012-08-02 10:35:00,56.91,56.94,56.71,56.75,14800.0,52.147,52.1744,51.9637,52.0004,14800.0
2012-08-02 10:40:00,56.71,56.78,56.63,56.66,17200.0,51.9637,52.0278,51.8904,51.9179,17200.0
2012-08-02 10:45:00,56.67,56.79,56.67,56.73,13200.0,51.927,52.037,51.927,51.982,13200.0
2012-08-02 10:50:00,56.77,56.83,56.66,56.77,22900.0,52.0187,52.0737,51.9179,52.0187,22900.0
2012-08-02 10:55:00,56.73,56.82,56.49,56.81,45500.0,51.982,52.0645,51.7621,52.0553,45500.0
2012-08-02 11:00:00,56.79,56.83,56.48,56.53,29900.0,52.037,52.0737,51.7529,51.7988,29900.0
2012-08-02 11:05:00,56.51,56.6,56.39,56.4,11400.0,51.7804,51.8629,51.6705,51.6796,11400.0
2012-08-02 11:10:00,56.39,56.44,56.32,56.4,14500.0,51.6705,51.7163,51.6063,51.6796,14500.0
2012-08-02 11:15:00,56.38,56.4,56.27,56.27,21100.0,51.6613,51.6796,51.5605,51.5605,21100.0
2012-08-02 11:20:00,56.26,56.36,56.25,56.32,31500.0,51.5514,51.643,51.5422,51.6063,31500.0
2012-08-02 11:25:00,56.34,56.47,56.21,56.42,27400.0,51.6247,51.7438,51.5055,51.698,27400.0
2012-08-02 11:30:00,56.37,56.37,56.09,56.09,10800.0,51.6522,51.6522,51.3956,51.3956,10800.0
2012-08-02 11:35:00,56.11,56.23,56.01,56.08,21400.0,51.4139,51.5239,51.3223,51.3864,21400.0
2012-08-02 11:40:00,56.1,56.17,55.97,55.97,22700.0,51.4048,51.4689,51.2856,51.2856,22700.0
2012-08-02 11:45:00,55.99,56.09,55.89,55.94,25800.0,51.304,51.3956,51.2123,51.2581,25800.0
2012-08-02 11:50:00,55.97,56.05,55.85,55.91,46500.0,51.2856,51.3589,51.1757,51.2307,46500.0
2012-08-02 11:55:00,55.9,56.09,55.9,56.09,20400.0,51.2215,51.3956,51.2215,51.3956,20400.0
2012-08-02 12:00:00,56.09,56.23,56.08,56.11,15000.0,51.3956,51.5239,51.3864,51.4139,15000.0
2012-08-02 12:05:00,56.11,56.22,56.09,56.15,7900.0,51.4139,51.5147,51.3956,51.4506,7900.0
2012-08-02 12:10:00,56.16,56.18,56.1,56.13,7000.0,51.4597,51.4781,51.4048,51.4322,7000.0
2012-08-02 12:15:00,56.13,56.2,56.08,56.13,9200.0,51.4322,51.4964,51.3864,51.4322,9200.0
2012-08-02 12:20:00,56.13,56.16,56.08,56.13,6300.0,51.4322,51.4597,51.3864,51.4322,6300.0
2012-08-02 12:25:00,56.16,56.16,56.08,56.08,5100.0,51.4597,51.4597,51.3864,51.3864,5100.0
2012-08-02 12:30:00,56.09,56.09,55.84,55.88,29600.0,51.3956,51.3956,51.1665,51.2032,29600.0
2012-08-02 12:35:00,55.86,56.13,55.86,56.13,10300.0,51.1848,51.4322,51.1848,51.4322,10300.0
2012-08-02 12:40:00,56.13,56.17,56.13,56.17,8700.0,51.4322,51.4689,51.4322,51.4689,8700.0
2012-08-02 12:45:00,56.16,56.17,56.14,56.16,10200.0,51.4597,51.4689,51.4414,51.4597,10200.0
2012-08-02 12:50:00,56.16,56.18,56.12,56.15,12400.0,51.4597,51.4781,51.4231,51.4506,12400.0
2012-08-02 12:55:00,56.17,56.32,56.12,56.26,20600.0,51.4689,51.6063,51.4231,51.5514,20600.0
2012-08-02 13:00:00,56.24,56.29,56.22,56.28,9800.0,51.533,51.5788,51.5147,51.5697,9800.0
2012-08-02 13:05:00,56.29,56.33,56.23,56.33,14800.0,51.5788,51.6155,51.5239,51.6155,14800.0
2012-08-02 13:10:00,56.32,56.38,56.31,56.34,4000.0,51.6063,51.6613,51.5972,51.6247,4000.0
2012-08-02 13:15:00,56.34,56.41,56.32,56.39,7100.0,51.6247,51.6888,51.6063,51.6705,7100.0
2012-08-02 13:20:00,56.38,56.38,56.33,56.33,5900.0,51.6613,51.6613,51.6155,51.6155,5900.0
2012-08-02 13:25:00,56.37,56.4,56.26,56.27,26000.0,51.6522,51.6796,51.5514,51.5605,26000.0
2012-08-02 13:30:00,56.27,56.27,56.16,56.21,13200.0,51.5605,51.5605,51.4597,51.5055,13200.0
2012-08-02 13:35:00,56.26,56.26,56.16,56.18,12400.0,51.5514,51.5514,51.4597,51.4781,12400.0
2012-08-02 13:40:00,56.2,56.22,56.13,56.17,9600.0,51.4964,51.5147,51.4322,51.4689,9600.0
2012-08-02 13:45:00,56.2,56.24,56.14,56.18,11700.0,51.4964,51.533,51.4414,51.4781,11700.0
2012-08-02 13:50:00,56.19,56.28,56.13,56.19,9600.0,51.4872,51.5697,51.4322,51.4872,9600.0
2012-08-02 13:55:00,56.21,56.23,56.13,56.16,6500.0,51.5055,51.5239,51.4322,51.4597,6500.0
2012-08-02 14:00:00,56.14,56.21,56.11,56.2,10500.0,51.4414,51.5055,51.4139,51.4964,10500.0
2012-08-02 14:05:00,56.19,56.26,56.13,56.26,10400.0,51.4872,51.5514,51.4322,51.5514,10400.0
2012-08-02 14:10:00,56.26,56.27,56.16,56.19,10100.0,51.5514,51.5605,51.4597,51.4872,10100.0
2012-08-02 14:15:00,56.2,56.23,56.14,56.22,9400.0,51.4964,51.5239,51.4414,51.5147,9400.0
2012-08-02 14:20:00,56.19,56.33,56.19,56.32,6700.0,51.4872,51.6155,51.4872,51.6063,6700.0
2012-08-02 14:25:00,56.33,56.38,56.31,56.34,10600.0,51.6155,51.6613,51.5972,51.6247,10600.0
2012-08-02 14:30:00,56.33,56.44,56.33,56.43,17000.0,51.6155,51.7163,51.6155,51.7071,17000.0
2012-08-02 14:35:00,56.44,56.56,56.42,56.55,16000.0,51.7163,51.8263,51.698,51.8171,16000.0
2012-08-02 14:40:00,56.55,56.61,56.49,56.5,21800.0,51.8171,51.8721,51.7621,51.7713,21800.0
2012-08-02 14:45:00,56.53,56.58,56.5,56.56,12500.0,51.7988,51.8446,51.7713,51.8263,12500.0
2012-08-02 14:50:00,56.55,56.55,56.45,56.47,12900.0,51.8171,51.8171,51.7255,51.7438,12900.0
2012-08-02 14:55:00,56.51,56.58,56.46,56.52,24000.0,51.7804,51.8446,51.7346,51.7896,24000.0
2012-08-02 15:00:00,56.52,56.62,56.48,56.53,26400.0,51.7896,51.8812,51.7529,51.7988,26400.0
2012-08-02 15:05:00,56.55,56.57,56.44,56.5,32600.0,51.8171,51.8354,51.7163,51.7713,32600.0
2012-08-02 15:10:00,56.45,56.55,56.43,56.45,18200.0,51.7255,51.8171,51.7071,51.7255,18200.0
2012-08-02 15:15:00,56.45,56.56,56.43,56.56,46600.0,51.7255,51.8263,51.7071,51.8263,46600.0
2012-08-02 15:20:00,56.54,56.59,56.45,56.48,27800.0,51.8079,51.8537,51.7255,51.7529,27800.0
2012-08-02 15:25:00,56.48,56.57,56.45,56.45,32300.0,51.7529,51.8354,51.7255,51.7255,32300.0
2012-08-02 15:30:00,56.45,56.58,56.44,56.55,50500.0,51.7255,51.8446,51.7163,51.8171,50500.0
2012-08-02 15:35:00,56.53,56.75,56.46,56.66,54700.0,51.7988,52.0004,51.7346,51.9179,54700.0
2012-08-02 15:40:00,56.65,56.67,56.52,56.61,43200.0,51.9087,51.927,51.7896,51.8721,43200.0
2012-08-02 15:45:00,56.63,56.87,56.63,56.84,86700.0,51.8904,52.1103,51.8904,52.0828,86700.0
2012-08-02 15:50:00,56.84,56.95,56.77,56.94,105400.0,52.0828,52.1836,52.0187,52.1744,105400.0
2012-08-02 15:55:00,56.94,56.95,56.75,56.8,78900.0,52.1744,52.1836,52.0004,52.0462,78900.0
2012-08-03 09:30:00,57.21,57.99,57.19,57.98,81500.0,52.4219,53.1366,52.4035,53.1274,81500.0
2012-08-03 09:35:00,57.96,57.98,57.73,57.96,40600.0,53.1091,53.1274,52.8983,53.1091,40600.0
2012-08-03 09:40:00,57.91,58.24,57.9,58.24,53000.0,53.0633,53.3656,53.0541,53.3656,53000.0
2012-08-03 09:45:00,58.22,58.28,58.06,58.18,50700.0,53.3473,53.4023,53.2007,53.3107,50700.0
2012-08-03 09:50:00,58.25,58.29,58.09,58.25,37500.0,53.3748,53.4115,53.2282,53.3748,37500.0
2012-08-03 09:55:00,58.22,58.8,58.22,58.58,94000.0,53.3473,53.8788,53.3473,53.6772,94000.0
2012-08-03 10:00:00,58.61,58.61,58.35,58.45,53300.0,53.7047,53.7047,53.4664,53.5581,53300.0
2012-08-03 10:05:00,58.42,58.45,58.28,58.28,37500.0,53.5306,53.5581,53.4023,53.4023,37500.0
2012-08-03 10:10:00,58.29,58.37,58.17,58.2,46200.0,53.4115,53.4848,53.3015,53.329,46200.0
2012-08-03 10:15:00,58.19,58.23,58.04,58.04,26300.0,53.3198,53.3565,53.1824,53.1824,26300.0
2012-08-03 10:20:00,58.05,58.27,57.98,58.27,37300.0,53.1915,53.3931,53.1274,53.3931,37300.0
2012-08-03 10:25:00,58.29,58.49,58.27,58.47,20900.0,53.4115,53.5947,53.3931,53.5764,20900.0
2012-08-03 10:30:00,58.48,58.53,58.39,58.48,20600.0,53.5856,53.6314,53.5031,53.5856,20600.0
2012-08-03 10:35:00,58.48,58.48,58.27,58.27,34000.0,53.5856,53.5856,53.3931,53.3931,34000.0
2012-08-03 10:40:00,58.3,58.3,58.19,58.3,34400.0,53.4206,53.4206,53.3198,53.4206,34400.0
2012-08-03 10:45:00,58.31,58.37,58.25,58.33,20600.0,53.4298,53.4848,53.3748,53.4481,20600.0
2012-08-03 10:50:00,58.33,58.5,58.31,58.41,29100.0,53.4481,53.6039,53.4298,53.5214,29100.0
2012-08-03 10:55:00,58.42,58.49,58.42,58.43,15400.0,53.5306,53.5947,53.5306,53.5397,15400.0
2012-08-03 11:00:00,58.46,58.46,58.37,58.37,13500.0,53.5672,53.5672,53.4848,53.4848,13500.0
2012-08-03 11:05:00,58.37,58.43,58.34,58.4,33000.0,53.4848,53.5397,53.4573,53.5123,33000.0
2012-08-03 11:10:00,58.4,58.7,58.4,58.64,33900.0,53.5123,53.7871,53.5123,53.7322,33900.0
2012-08-03 11:15:00,58.63,58.67,58.6,58.65,33900.0,53.723,53.7597,53.6955,53.7413,33900.0
2012-08-03 11:20:00,58.64,58.7,58.64,58.64,17500.0,53.7322,53.7871,53.7322,53.7322,17500.0
2012-08-03 11:25:00,58.65,58.77,58.64,58.71,16800.0,53.7413,53.8513,53.7322,53.7963,16800.0
2012-08-03 11:30:00,58.72,58.72,58.65,58.68,27200.0,53.8055,53.8055,53.7413,53.7688,27200.0
2012-08-03 11:35:00,58.72,58.76,58.66,58.68,35100.0,53.8055,53.8421,53.7505,53.7688,35100.0
2012-08-03 11:40:00,58.68,58.7,58.65,58.67,18000.0,53.7688,53.7871,53.7413,53.7597,18000.0
2012-08-03 11:45:00,58.69,58.69,58.53,58.55,34900.0,53.778,53.778,53.6314,53.6497,34900.0
2012-08-03 11:50:00,58.54,58.59,58.44,58.5,49200.0,53.6405,53.6864,53.5489,53.6039,49200.0
2012-08-03 11:55:00,58.5,58.57,58.49,58.52,20100.0,53.6039,53.668,53.5947,53.6222,20100.0
2012-08-03 12:00:00,58.55,58.61,58.47,58.49,18400.0,53.6497,53.7047,53.5764,53.5947,18400.0
2012-08-03 12:05:00,58.48,58.5,58.05,58.05,42800.0,53.5856,53.6039,53.1915,53.1915,42800.0
2012-08-03 12:10:00,58.05,58.15,58.0,58.1,26700.0,53.1915,53.2832,53.1457,53.2374,26700.0
2012-08-03 12:15:00,58.11,58.12,58.07,58.11,14300.0,53.2465,53.2557,53.2099,53.2465,14300.0
2012-08-03 12:20:00,58.1,58.16,58.09,58.11,17400.0,53.2374,53.2923,53.2282,53.2465,17400.0
2012-08-03 12:25:00,58.16,58.16,58.08,58.1,20000.0,53.2923,53.2923,53.219,53.2374,20000.0
2012-08-03 12:30:00,58.1,58.22,58.1,58.13,7900.0,53.2374,53.3473,53.2374,53.2649,7900.0
2012-08-03 12:35:00,58.11,58.14,58.07,58.1,12800.0,53.2465,53.274,53.2099,53.2374,12800.0
2012-08-03 12:40:00,58.1,58.19,58.1,58.15,19500.0,53.2374,53.3198,53.2374,53.2832,19500.0
2012-08-03 12:45:00,58.17,58.18,58.11,58.13,9600.0,53.3015,53.3107,53.2465,53.2649,9600.0
2012-08-03 12:50:00,58.12,58.15,58.12,58.12,11100.0,53.2557,53.2832,53.2557,53.2557,11100.0
2012-08-03 12:55:00,58.12,58.13,58.09,58.13,16000.0,53.2557,53.2649,53.2282,53.2649,16000.0
2012-08-03 13:00:00,58.16,58.16,57.97,58.12,97500.0,53.2923,53.2923,53.1182,53.2557,97500.0
2012-08-03 13:05:00,58.14,58.2,57.9,58.08,73000.0,53.274,53.329,53.0541,53.219,73000.0
2012-08-03 13:10:00,58.06,58.12,57.91,57.92,48700.0,53.2007,53.2557,53.0633,53.0724,48700.0
2012-08-03 13:15:00,57.93,57.95,57.83,57.83,12600.0,53.0816,53.0999,52.99,52.99,12600.0
2012-08-03 13:20:00,57.82,57.88,57.71,57.79,23000.0,52.9808,53.0358,52.88,52.9533,23000.0
2012-08-03 13:25:00,57.77,57.77,57.66,57.67,13800.0,52.935,52.935,52.8342,52.8434,13800.0
2012-08-03 13:30:00,57.67,57.85,57.59,57.85,28000.0,52.8434,53.0083,52.77,53.0083,28000.0
2012-08-03 13:35:00,57.87,57.87,57.78,57.84,16900.0,53.0266,53.0266,52.9441,52.9991,16900.0
2012-08-03 13:40:00,57.85,57.85,57.79,57.83,19400.0,53.0083,53.0083,52.9533,52.99,19400.0
2012-08-03 13:45:00,57.82,57.82,57.77,57.79,15500.0,52.9808,52.9808,52.935,52.9533,15500.0
2012-08-03 13:50:00,57.8,57.8,57.71,57.75,51500.0,52.9625,52.9625,52.88,52.9167,51500.0
2012-08-03 13:55:00,57.76,57.77,57.7,57.75,19500.0,52.9258,52.935,52.8708,52.9167,19500.0
2012-08-03 14:00:00,57.75,57.83,57.75,57.81,17600.0,52.9167,52.99,52.9167,52.9716,17600.0
2012-08-03 14:05:00,57.82,57.88,57.8,57.8,17300.0,52.9808,53.0358,52.9625,52.9625,17300.0
2012-08-03 14:10:00,57.81,57.83,57.77,57.8,30500.0,52.9716,52.99,52.935,52.9625,30500.0
2012-08-03 14:15:00,57.82,57.9,57.8,57.88,28400.0,52.9808,53.0541,52.9625,53.0358,28400.0
2012-08-03 14:20:00,57.9,57.91,57.84,57.89,22500.0,53.0541,53.0633,52.9991,53.0449,22500.0
2012-08-03 14:25:00,57.89,57.89,57.84,57.89,18400.0,53.0449,53.0449,52.9991,53.0449,18400.0
2012-08-03 14:30:00,57.89,57.91,57.79,57.8,16600.0,53.0449,53.0633,52.9533,52.9625,16600.0
2012-08-03 14:35:00,57.79,57.85,57.76,57.77,23500.0,52.9533,53.0083,52.9258,52.935,23500.0
2012-08-03 14:40:00,57.79,57.82,57.75,57.8,14700.0,52.9533,52.9808,52.9167,52.9625,14700.0
2012-08-03 14:45:00,57.8,57.82,57.69,57.72,18700.0,52.9625,52.9808,52.8617,52.8892,18700.0
2012-08-03 14:50:00,57.73,57.75,57.7,57.75,11500.0,52.8983,52.9167,52.8708,52.9167,11500.0
2012-08-03 14:55:00,57.75,57.76,57.7,57.71,14200.0,52.9167,52.9258,52.8708,52.88,14200.0
2012-08-03 15:00:00,57.7,57.77,57.7,57.75,14900.0,52.8708,52.935,52.8708,52.9167,14900.0
2012-08-03 15:05:00,57.76,57.8,57.68,57.72,20100.0,52.9258,52.9625,52.8525,52.8892,20100.0
2012-08-03 15:10:00,57.72,57.76,57.64,57.64,37900.0,52.8892,52.9258,52.8159,52.8159,37900.0
2012-08-03 15:15:00,57.67,57.67,57.44,57.45,53500.0,52.8434,52.8434,52.6326,52.6418,53500.0
2012-08-03 15:20:00,57.46,57.51,57.42,57.42,45100.0,52.6509,52.6967,52.6143,52.6143,45100.0
2012-08-03 15:25:00,57.43,57.44,57.36,57.37,39700.0,52.6234,52.6326,52.5593,52.5685,39700.0
2012-08-03 15:30:00,57.38,57.44,57.36,57.43,51700.0,52.5776,52.6326,52.5593,52.6234,51700.0
2012-08-03 15:35:00,57.44,57.45,57.14,57.38,64300.0,52.6326,52.6418,52.3577,52.5776,64300.0
2012-08-03 15:40:00,57.4,57.44,57.26,57.36,34600.0,52.5959,52.6326,52.4677,52.5593,34600.0
2012-08-03 15:45:00,57.32,57.46,57.01,57.46,118000.0,52.5226,52.6509,52.2386,52.6509,118000.0
2012-08-03 15:50:00,57.46,57.51,57.24,57.32,79400.0,52.6509,52.6967,52.4493,52.5226,79400.0
2012-08-03 15:55:00,57.32,57.52,57.2,57.47,154400.0,52.5226,52.7059,52.4127,52.6601,154400.0
2012-08-06 09:30:00,57.77,57.82,57.17,57.37,25700.0,52.935,52.9808,52.3852,52.5685,25700.0
2012-08-06 09:35:00,57.43,57.57,57.36,57.4,25700.0,52.6234,52.7517,52.5593,52.5959,25700.0
2012-08-06 09:40:00,57.39,57.51,57.35,57.48,23800.0,52.5868,52.6967,52.5501,52.6693,23800.0
2012-08-06 09:45:00,57.46,57.9,57.44,57.84,78900.0,52.6509,53.0541,52.6326,52.9991,78900.0
2012-08-06 09:50:00,57.85,57.88,57.62,57.78,27100.0,53.0083,53.0358,52.7975,52.9441,27100.0
2012-08-06 09:55:00,57.74,57.78,57.62,57.64,32700.0,52.9075,52.9441,52.7975,52.8159,32700.0
2012-08-06 10:00:00,57.6,57.83,57.6,57.8,42400.0,52.7792,52.99,52.7792,52.9625,42400.0
2012-08-06 10:05:00,57.8,58.0,57.76,57.97,25600.0,52.9625,53.1457,52.9258,53.1182,25600.0
2012-08-06 10:10:00,57.98,57.99,57.82,57.82,24800.0,53.1274,53.1366,52.9808,52.9808,24800.0
2012-08-06 10:15:00,57.82,57.93,57.75,57.88,29800.0,52.9808,53.0816,52.9167,53.0358,29800.0
2012-08-06 10:20:00,57.87,57.92,57.78,57.79,19300.0,53.0266,53.0724,52.9441,52.9533,19300.0
2012-08-06 10:25:00,57.77,57.89,57.75,57.87,16500.0,52.935,53.0449,52.9167,53.0266,16500.0
2012-08-06 10:30:00,57.89,57.89,57.79,57.87,24000.0,53.0449,53.0449,52.9533,53.0266,24000.0
2012-08-06 10:35:00,57.86,57.9,57.76,57.77,17100.0,53.0174,53.0541,52.9258,52.935,17100.0
2012-08-06 10:40:00,57.81,57.92,57.69,57.89,19800.0,52.9716,53.0724,52.8617,53.0449,19800.0
2012-08-06 10:45:00,57.89,57.9,57.77,57.83,23000.0,53.0449,53.0541,52.935,52.99,23000.0
2012-08-06 10:50:00,57.82,57.85,57.75,57.82,39700.0,52.9808,53.0083,52.9167,52.9808,39700.0
2012-08-06 10:55:00,57.81,57.9,57.74,57.85,20600.0,52.9716,53.0541,52.9075,53.0083,20600.0
2012-08-06 11:00:00,57.85,57.88,57.78,57.82,22500.0,53.0083,53.0358,52.9441,52.9808,22500.0
2012-08-06 11:05:00,57.86,57.87,57.81,57.84,15800.0,53.0174,53.0266,52.9716,52.9991,15800.0
2012-08-06 11:10:00,57.84,57.86,57.73,57.81,38400.0,52.9991,53.0174,52.8983,52.9716,38400.0
2012-08-06 11:15:00,57.83,57.86,57.78,57.85,28800.0,52.99,53.0174,52.9441,53.0083,28800.0
2012-08-06 11:20:00,57.84,57.93,57.82,57.92,15400.0,52.9991,53.0816,52.9808,53.0724,15400.0
2012-08-06 11:25:00,57.95,58.06,57.94,57.97,17300.0,53.0999,53.2007,53.0908,53.1182,17300.0
2012-08-06 11:30:00,57.95,58.06,57.93,58.05,25500.0,53.0999,53.2007,53.0816,53.1915,25500.0
2012-08-06 11:35:00,58.04,58.24,57.99,58.21,21100.0,53.1824,53.3656,53.1366,53.3382,21100.0
2012-08-06 11:40:00,58.21,58.21,58.02,58.15,14200.0,53.3382,53.3382,53.1641,53.2832,14200.0
2012-08-06 11:45:00,58.15,58.17,58.1,58.15,11900.0,53.2832,53.3015,53.2374,53.2832,11900.0
2012-08-06 11:50:00,58.15,58.17,58.1,58.16,26700.0,53.2832,53.3015,53.2374,53.2923,26700.0
2012-08-06 11:55:00,58.17,58.22,58.12,58.2,40200.0,53.3015,53.3473,53.2557,53.329,40200.0
2012-08-06 12:00:00,58.2,58.21,58.07,58.1,12200.0,53.329,53.3382,53.2099,53.2374,12200.0
2012-08-06 12:05:00,58.1,58.11,58.07,58.1,18700.0,53.2374,53.2465,53.2099,53.2374,18700.0
2012-08-06 12:10:00,58.1,58.12,58.05,58.11,21400.0,53.2374,53.2557,53.1915,53.2465,21400.0
2012-08-06 12:15:00,58.13,58.13,58.05,58.11,13500.0,53.2649,53.2649,53.1915,53.2465,13500.0
2012-08-06 12:20:00,58.11,58.12,58.09,58.1,14300.0,53.2465,53.2557,53.2282,53.2374,14300.0
2012-08-06 12:25:00,58.1,58.13,58.07,58.13,10300.0,53.2374,53.2649,53.2099,53.2649,10300.0
2012-08-06 12:30:00,58.12,58.2,58.11,58.2,12600.0,53.2557,53.329,53.2465,53.329,12600.0
2012-08-06 12:35:00,58.2,58.24,58.14,58.17,23500.0,53.329,53.3656,53.274,53.3015,23500.0
2012-08-06 12:40:00,58.17,58.2,58.14,58.17,8500.0,53.3015,53.329,53.274,53.3015,8500.0
2012-08-06 12:45:00,58.18,58.2,58.16,58.2,10200.0,53.3107,53.329,53.2923,53.329,10200.0
2012-08-06 12:50:00,58.2,58.22,58.16,58.18,20200.0,53.329,53.3473,53.2923,53.3107,20200.0
2012-08-06 12:55:00,58.18,58.18,58.06,58.1,15900.0,53.3107,53.3107,53.2007,53.2374,15900.0
2012-08-06 13:00:00,58.09,58.14,58.05,58.11,17100.0,53.2282,53.274,53.1915,53.2465,17100.0
2012-08-06 13:05:00,58.1,58.12,58.05,58.06,13300.0,53.2374,53.2557,53.1915,53.2007,13300.0
2012-08-06 13:10:00,58.04,58.08,57.99,58.07,26700.0,53.1824,53.219,53.1366,53.2099,26700.0
2012-08-06 13:15:00,58.06,58.1,58.03,58.1,7700.0,53.2007,53.2374,53.1732,53.2374,7700.0
2012-08-06 13:20:00,58.1,58.18,58.03,58.15,28800.0,53.2374,53.3107,53.1732,53.2832,28800.0
2012-08-06 13:25:00,58.15,58.16,58.12,58.14,15500.0,53.2832,53.2923,53.2557,53.274,15500.0
2012-08-06 13:30:00,58.14,58.17,58.07,58.08,11900.0,53.274,53.3015,53.2099,53.219,11900.0
2012-08-06 13:35:00,58.08,58.11,58.03,58.08,21800.0,53.219,53.2465,53.1732,53.219,21800.0
2012-08-06 13:40:00,58.08,58.1,58.06,58.1,13100.0,53.219,53.2374,53.2007,53.2374,13100.0
2012-08-06 13:45:00,58.1,58.15,58.09,58.09,12900.0,53.2374,53.2832,53.2282,53.2282,12900.0
2012-08-06 13:50:00,58.08,58.17,58.02,58.17,18700.0,53.219,53.3015,53.1641,53.3015,18700.0
2012-08-06 13:55:00,58.18,58.21,58.12,58.18,43300.0,53.3107,53.3382,53.2557,53.3107,43300.0
2012-08-06 14:00:00,58.18,58.27,58.14,58.27,12400.0,53.3107,53.3931,53.274,53.3931,12400.0
2012-08-06 14:05:00,58.27,58.31,58.24,58.28,42500.0,53.3931,53.4298,53.3656,53.4023,42500.0
2012-08-06 14:10:00,58.29,58.37,58.28,58.37,34900.0,53.4115,53.4848,53.4023,53.4848,34900.0
2012-08-06 14:15:00,58.37,58.38,58.32,58.36,9100.0,53.4848,53.4939,53.439,53.4756,9100.0
2012-08-06 14:20:00,58.37,58.38,58.21,58.35,87500.0,53.4848,53.4939,53.3382,53.4664,87500.0
2012-08-06 14:25:00,58.35,58.43,58.34,58.39,25600.0,53.4664,53.5397,53.4573,53.5031,25600.0
2012-08-06 14:30:00,58.38,58.43,58.36,58.37,24200.0,53.4939,53.5397,53.4756,53.4848,24200.0
2012-08-06 14:35:00,58.37,58.54,58.34,58.49,73600.0,53.4848,53.6405,53.4573,53.5947,73600.0
2012-08-06 14:40:00,58.5,58.61,58.5,58.58,33400.0,53.6039,53.7047,53.6039,53.6772,33400.0
2012-08-06 14:45:00,58.58,58.59,58.31,58.39,43000.0,53.6772,53.6864,53.4298,53.5031,43000.0
2012-08-06 14:50:00,58.39,58.4,58.33,58.33,39700.0,53.5031,53.5123,53.4481,53.4481,39700.0
2012-08-06 14:55:00,58.33,58.4,58.32,58.39,14300.0,53.4481,53.5123,53.439,53.5031,14300.0
2012-08-06 15:00:00,58.39,58.45,58.36,58.42,23800.0,53.5031,53.5581,53.4756,53.5306,23800.0
2012-08-06 15:05:00,58.41,58.41,58.33,58.37,22900.0,53.5214,53.5214,53.4481,53.4848,22900.0
2012-08-06 15:10:00,58.35,58.46,58.35,58.46,18300.0,53.4664,53.5672,53.4664,53.5672,18300.0
2012-08-06 15:15:00,58.46,58.48,58.36,58.45,52000.0,53.5672,53.5856,53.4756,53.5581,52000.0
2012-08-06 15:20:00,58.44,58.49,58.41,58.49,30900.0,53.5489,53.5947,53.5214,53.5947,30900.0
2012-08-06 15:25:00,58.49,58.61,58.48,58.6,37500.0,53.5947,53.7047,53.5856,53.6955,37500.0
2012-08-06 15:30:00,58.6,58.61,58.53,58.54,42400.0,53.6955,53.7047,53.6314,53.6405,42400.0
2012-08-06 15:35:00,58.54,58.57,58.46,58.5,43400.0,53.6405,53.668,53.5672,53.6039,43400.0
2012-08-06 15:40:00,58.5,58.51,58.38,58.5,100600.0,53.6039,53.613,53.4939,53.6039,100600.0
2012-08-06 15:45:00,58.5,58.53,58.41,58.49,77500.0,53.6039,53.6314,53.5214,53.5947,77500.0
2012-08-06 15:50:00,58.48,58.53,58.34,58.52,128500.0,53.5856,53.6314,53.4573,53.6222,128500.0
2012-08-06 15:55:00,58.52,58.52,58.38,58.43,112200.0,53.6222,53.6222,53.4939,53.5397,112200.0
2012-08-07 09:30:00,58.79,59.39,58.44,59.27,76000.0,53.8696,54.4194,53.5489,54.3094,76000.0
2012-08-07 09:35:00,59.25,59.25,58.99,59.01,38800.0,54.2911,54.2911,54.0529,54.0712,38800.0
2012-08-07 09:40:00,59.01,59.02,58.74,59.01,73100.0,54.0712,54.0804,53.8238,54.0712,73100.0
2012-08-07 09:45:00,59.02,59.33,58.95,59.17,79700.0,54.0804,54.3644,54.0162,54.2178,79700.0
2012-08-07 09:50:00,59.15,59.19,59.08,59.18,43300.0,54.1995,54.2361,54.1353,54.227,43300.0
2012-08-07 09:55:00,59.19,59.41,59.13,59.38,78500.0,54.2361,54.4377,54.1812,54.4102,78500.0
2012-08-07 10:00:00,59.38,59.39,59.13,59.3,82200.0,54.4102,54.4194,54.1812,54.3369,82200.0
2012-08-07 10:05:00,59.3,59.4,59.2,59.29,41100.0,54.3369,54.4286,54.2453,54.3278,41100.0
2012-08-07 10:10:00,59.33,59.36,59.23,59.33,44000.0,54.3644,54.3919,54.2728,54.3644,44000.0
2012-08-07 10:15:00,59.33,59.35,59.08,59.08,29200.0,54.3644,54.3827,54.1353,54.1353,29200.0
2012-08-07 10:20:00,59.09,59.24,59.08,59.19,29500.0,54.1445,54.282,54.1353,54.2361,29500.0
2012-08-07 10:25:00,59.2,59.4,59.2,59.35,82300.0,54.2453,54.4286,54.2453,54.3827,82300.0
2012-08-07 10:30:00,59.35,59.42,59.31,59.37,45100.0,54.3827,54.4469,54.3461,54.4011,45100.0
2012-08-07 10:35:00,59.36,59.43,59.3,59.42,65000.0,54.3919,54.456,54.3369,54.4469,65000.0
2012-08-07 10:40:00,59.44,59.5,59.3,59.39,78100.0,54.4652,54.5202,54.3369,54.4194,78100.0
2012-08-07 10:45:00,59.39,59.43,59.24,59.25,64600.0,54.4194,54.456,54.282,54.2911,64600.0
2012-08-07 10:50:00,59.28,59.28,59.04,59.16,42400.0,54.3186,54.3186,54.0987,54.2086,42400.0
2012-08-07 10:55:00,59.16,59.28,59.16,59.21,41500.0,54.2086,54.3186,54.2086,54.2545,41500.0
2012-08-07 11:00:00,59.23,59.28,59.17,59.22,70900.0,54.2728,54.3186,54.2178,54.2636,70900.0
2012-08-07 11:05:00,59.22,59.23,59.17,59.2,34800.0,54.2636,54.2728,54.2178,54.2453,34800.0
2012-08-07 11:10:00,59.22,59.3,59.17,59.18,50300.0,54.2636,54.3369,54.2178,54.227,50300.0
2012-08-07 11:15:00,59.18,59.3,59.16,59.23,40700.0,54.227,54.3369,54.2086,54.2728,40700.0
2012-08-07 11:20:00,59.23,59.28,58.97,58.98,130200.0,54.2728,54.3186,54.0345,54.0437,130200.0
2012-08-07 11:25:00,58.99,59.01,58.92,58.97,74200.0,54.0529,54.0712,53.9887,54.0345,74200.0
2012-08-07 11:30:00,58.97,59.01,58.92,58.96,54500.0,54.0345,54.0712,53.9887,54.0254,54500.0
2012-08-07 11:35:00,58.96,59.01,58.95,58.96,34700.0,54.0254,54.0712,54.0162,54.0254,34700.0
2012-08-07 11:40:00,58.96,59.01,58.95,58.98,28100.0,54.0254,54.0712,54.0162,54.0437,28100.0
2012-08-07 11:45:00,58.97,58.99,58.85,58.94,35000.0,54.0345,54.0529,53.9246,54.0071,35000.0
2012-08-07 11:50:00,58.93,59.02,58.81,58.98,36800.0,53.9979,54.0804,53.8879,54.0437,36800.0
2012-08-07 11:55:00,58.96,59.0,58.94,58.98,24600.0,54.0254,54.062,54.0071,54.0437,24600.0
2012-08-07 12:00:00,58.98,59.16,58.95,59.1,59500.0,54.0437,54.2086,54.0162,54.1537,59500.0
2012-08-07 12:05:00,59.1,59.14,58.95,59.05,43300.0,54.1537,54.1903,54.0162,54.1079,43300.0
2012-08-07 12:10:00,59.07,59.07,58.98,59.04,20800.0,54.1262,54.1262,54.0437,54.0987,20800.0
2012-08-07 12:15:00,59.04,59.12,59.02,59.03,51400.0,54.0987,54.172,54.0804,54.0895,51400.0
2012-08-07 12:20:00,59.04,59.06,58.97,58.98,49400.0,54.0987,54.117,54.0345,54.0437,49400.0
2012-08-07 12:25:00,58.98,59.2,58.98,59.11,42900.0,54.0437,54.2453,54.0437,54.1628,42900.0
2012-08-07 12:30:00,59.09,59.2,59.09,59.18,117000.0,54.1445,54.2453,54.1445,54.227,117000.0
2012-08-07 12:35:00,59.17,59.21,59.12,59.12,27600.0,54.2178,54.2545,54.172,54.172,27600.0
2012-08-07 12:40:00,59.12,59.13,59.03,59.09,43000.0,54.172,54.1812,54.0895,54.1445,43000.0
2012-08-07 12:45:00,59.09,59.21,59.09,59.14,51100.0,54.1445,54.2545,54.1445,54.1903,51100.0
2012-08-07 12:50:00,59.13,59.2,59.06,59.12,49200.0,54.1812,54.2453,54.117,54.172,49200.0
2012-08-07 12:55:00,59.14,59.14,59.02,59.09,68600.0,54.1903,54.1903,54.0804,54.1445,68600.0
2012-08-07 13:00:00,59.08,59.1,59.01,59.03,66200.0,54.1353,54.1537,54.0712,54.0895,66200.0
2012-08-07 13:05:00,59.03,59.11,58.97,59.08,65600.0,54.0895,54.1628,54.0345,54.1353,65600.0
2012-08-07 13:10:00,59.08,59.11,59.0,59.02,54300.0,54.1353,54.1628,54.062,54.0804,54300.0
2012-08-07 13:15:00,59.01,59.16,58.99,59.15,36900.0,54.0712,54.2086,54.0529,54.1995,36900.0
2012-08-07 13:20:00,59.14,59.18,59.14,59.17,13600.0,54.1903,54.227,54.1903,54.2178,13600.0
2012-08-07 13:25:00,59.17,59.21,59.11,59.2,27900.0,54.2178,54.2545,54.1628,54.2453,27900.0
2012-08-07 13:30:00,59.2,59.24,59.14,59.19,85800.0,54.2453,54.282,54.1903,54.2361,85800.0
2012-08-07 13:35:00,59.15,59.22,58.93,58.96,48800.0,54.1995,54.2636,53.9979,54.0254,48800.0
2012-08-07 13:40:00,58.96,58.97,58.83,58.89,79000.0,54.0254,54.0345,53.9063,53.9612,79000.0
2012-08-07 13:45:00,58.89,58.91,58.75,58.78,150600.0,53.9612,53.9796,53.833,53.8605,150600.0
2012-08-07 13:50:00,58.76,58.92,58.72,58.8,38200.0,53.8421,53.9887,53.8055,53.8788,38200.0
2012-08-07 13:55:00,58.8,58.94,58.8,58.84,24000.0,53.8788,54.0071,53.8788,53.9154,24000.0
2012-08-07 14:00:00,58.85,58.95,58.85,58.86,22200.0,53.9246,54.0162,53.9246,53.9338,22200.0
2012-08-07 14:05:00,58.85,58.99,58.85,58.96,43000.0,53.9246,54.0529,53.9246,54.0254,43000.0
2012-08-07 14:10:00,58.99,59.01,58.89,58.95,24900.0,54.0529,54.0712,53.9612,54.0162,24900.0
2012-08-07 14:15:00,58.93,58.94,58.87,58.92,15000.0,53.9979,54.0071,53.9429,53.9887,15000.0
2012-08-07 14:20:00,58.92,58.93,58.85,58.88,19600.0,53.9887,53.9979,53.9246,53.9521,19600.0
2012-08-07 14:25:00,58.88,58.89,58.76,58.79,25700.0,53.9521,53.9612,53.8421,53.8696,25700.0
2012-08-07 14:30:00,58.79,58.9,58.79,58.84,19900.0,53.8696,53.9704,53.8696,53.9154,19900.0
2012-08-07 14:35:00,58.83,58.83,58.74,58.74,43600.0,53.9063,53.9063,53.8238,53.8238,43600.0
2012-08-07 14:40:00,58.74,58.76,58.72,58.75,27900.0,53.8238,53.8421,53.8055,53.833,27900.0
2012-08-07 14:45:00,58.75,58.77,58.64,58.77,32300.0,53.833,53.8513,53.7322,53.8513,32300.0
2012-08-07 14:50:00,58.73,58.77,58.67,58.69,26700.0,53.8146,53.8513,53.7597,53.778,26700.0
2012-08-07 14:55:00,58.71,58.78,58.71,58.75,32400.0,53.7963,53.8605,53.7963,53.833,32400.0
2012-08-07 15:00:00,58.75,58.78,58.71,58.74,84300.0,53.833,53.8605,53.7963,53.8238,84300.0
2012-08-07 15:05:00,58.76,58.78,58.64,58.71,42500.0,53.8421,53.8605,53.7322,53.7963,42500.0
2012-08-07 15:10:00,58.71,58.79,58.66,58.76,62600.0,53.7963,53.8696,53.7505,53.8421,62600.0
2012-08-07 15:15:00,58.76,58.76,58.68,58.7,35400.0,53.8421,53.8421,53.7688,53.7871,35400.0
2012-08-07 15:20:00,58.71,58.78,58.68,58.71,42200.0,53.7963,53.8605,53.7688,53.7963,42200.0
2012-08-07 15:25:00,58.71,58.78,58.69,58.7,64300.0,53.7963,53.8605,53.778,53.7871,64300.0
2012-08-07 15:30:00,58.7,58.79,58.68,58.75,105000.0,53.7871,53.8696,53.7688,53.833,105000.0
2012-08-07 15:35:00,58.74,58.76,58.7,58.73,79800.0,53.8238,53.8421,53.7871,53.8146,79800.0
2012-08-07 15:40:00,58.74,58.76,58.69,58.75,65100.0,53.8238,53.8421,53.778,53.833,65100.0
2012-08-07 15:45:00,58.75,58.77,58.71,58.75,135400.0,53.833,53.8513,53.7963,53.833,135400.0
2012-08-07 15:50:00,58.76,58.78,58.72,58.74,143000.0,53.8421,53.8605,53.8055,53.8238,143000.0
2012-08-07 15:55:00,58.73,58.9,58.73,58.87,202000.0,53.8146,53.9704,53.8146,53.9429,202000.0
2012-08-08 09:30:00,56.61,58.15,56.41,57.9,395400.0,51.8721,53.2832,51.6888,53.0541,395400.0
2012-08-08 09:35:00,58.08,58.14,57.22,57.51,300800.0,53.219,53.274,52.431,52.6967,300800.0
2012-08-08 09:40:00,57.5,57.95,57.34,57.92,314000.0,52.6876,53.0999,52.541,53.0724,314000.0
2012-08-08 09:45:00,57.91,58.07,57.74,57.93,127400.0,53.0633,53.2099,52.9075,53.0816,127400.0
2012-08-08 09:50:00,57.98,58.06,57.6,57.61,102200.0,53.1274,53.2007,52.7792,52.7884,102200.0
2012-08-08 09:55:00,57.61,57.7,56.99,57.0,169600.0,52.7884,52.8708,52.2203,52.2294,169600.0
2012-08-08 10:00:00,57.01,57.03,56.03,56.13,366800.0,52.2386,52.2569,51.3406,51.4322,366800.0
2012-08-08 10:05:00,56.12,56.72,56.06,56.57,199700.0,51.4231,51.9729,51.3681,51.8354,199700.0
2012-08-08 10:10:00,56.57,56.82,56.43,56.45,101800.0,51.8354,52.0645,51.7071,51.7255,101800.0
2012-08-08 10:15:00,56.48,56.64,56.38,56.57,149300.0,51.7529,51.8996,51.6613,51.8354,149300.0
2012-08-08 10:20:00,56.57,56.68,56.36,56.46,137800.0,51.8354,51.9362,51.643,51.7346,137800.0
2012-08-08 10:25:00,56.45,56.45,55.93,55.95,163500.0,51.7255,51.7255,51.249,51.2673,163500.0
2012-08-08 10:30:00,55.98,56.12,55.79,55.9,165500.0,51.2948,51.4231,51.1207,51.2215,165500.0
2012-08-08 10:35:00,55.9,55.9,54.74,54.79,565700.0,51.2215,51.2215,50.1586,50.2044,565700.0
2012-08-08 10:40:00,54.8,55.09,54.65,54.88,284900.0,50.2136,50.4793,50.0761,50.2869,284900.0
2012-08-08 10:45:00,54.92,55.29,54.73,55.21,145500.0,50.3235,50.6625,50.1494,50.5892,145500.0
2012-08-08 10:50:00,55.22,55.35,55.02,55.15,148900.0,50.5984,50.7175,50.4151,50.5343,148900.0
2012-08-08 10:55:00,55.16,55.38,55.12,55.17,93900.0,50.5434,50.745,50.5068,50.5526,93900.0
2012-08-08 11:00:00,55.21,55.27,54.7,54.83,166000.0,50.5892,50.6442,50.1219,50.241,166000.0
2012-08-08 11:05:00,54.81,54.99,54.63,54.94,128900.0,50.2227,50.3877,50.0578,50.3418,128900.0
2012-08-08 11:10:00,54.94,55.1,54.82,54.97,126500.0,50.3418,50.4884,50.2319,50.3693,126500.0
2012-08-08 11:15:00,54.96,55.22,54.84,54.98,78600.0,50.3602,50.5984,50.2502,50.3785,78600.0
2012-08-08 11:20:00,54.93,55.13,54.93,55.06,33500.0,50.3327,50.5159,50.3327,50.4518,33500.0
2012-08-08 11:25:00,55.08,55.24,54.92,55.23,39900.0,50.4701,50.6167,50.3235,50.6076,39900.0
2012-08-08 11:30:00,55.15,55.36,55.09,55.35,41100.0,50.5343,50.7267,50.4793,50.7175,41100.0
2012-08-08 11:35:00,55.34,55.7,55.29,55.41,98300.0,50.7084,51.0382,50.6625,50.7725,98300.0
2012-08-08 11:40:00,55.41,55.67,55.38,55.63,41800.0,50.7725,51.0107,50.745,50.9741,41800.0
2012-08-08 11:45:00,55.67,55.7,55.45,55.47,61200.0,51.0107,51.0382,50.8092,50.8275,61200.0
2012-08-08 11:50:00,55.49,55.74,55.45,55.54,119600.0,50.8458,51.0749,50.8092,50.8916,119600.0
2012-08-08 11:55:00,55.55,55.75,55.48,55.72,50700.0,50.9008,51.084,50.8366,51.0566,50700.0
2012-08-08 12:00:00,55.75,55.75,55.56,55.65,34400.0,51.084,51.084,50.9099,50.9924,34400.0
2012-08-08 12:05:00,55.68,55.73,55.59,55.68,38100.0,51.0199,51.0657,50.9374,51.0199,38100.0
2012-08-08 12:10:00,55.63,55.99,55.63,55.69,85400.0,50.9741,51.304,50.9741,51.0291,85400.0
2012-08-08 12:15:00,55.71,55.86,55.69,55.84,11800.0,51.0474,51.1848,51.0291,51.1665,11800.0
2012-08-08 12:20:00,55.83,55.83,55.65,55.77,21500.0,51.1573,51.1573,50.9924,51.1024,21500.0
2012-08-08 12:25:00,55.78,55.82,55.56,55.58,41400.0,51.1115,51.1482,50.9099,50.9283,41400.0
2012-08-08 12:30:00,55.58,55.76,55.57,55.76,25100.0,50.9283,51.0932,50.9191,51.0932,25100.0
2012-08-08 12:35:00,55.73,55.95,55.66,55.8,38900.0,51.0657,51.2673,51.0016,51.1299,38900.0
2012-08-08 12:40:00,55.81,55.89,55.75,55.81,65000.0,51.139,51.2123,51.084,51.139,65000.0
2012-08-08 12:45:00,55.83,55.83,55.63,55.64,26500.0,51.1573,51.1573,50.9741,50.9833,26500.0
2012-08-08 12:50:00,55.64,55.68,55.52,55.66,29500.0,50.9833,51.0199,50.8733,51.0016,29500.0
2012-08-08 12:55:00,55.69,55.9,55.67,55.85,28600.0,51.0291,51.2215,51.0107,51.1757,28600.0
2012-08-08 13:00:00,55.84,55.87,55.75,55.82,16100.0,51.1665,51.194,51.084,51.1482,16100.0
2012-08-08 13:05:00,55.8,55.81,55.56,55.56,28100.0,51.1299,51.139,50.9099,50.9099,28100.0
2012-08-08 13:10:00,55.56,55.66,55.55,55.64,16100.0,50.9099,51.0016,50.9008,50.9833,16100.0
2012-08-08 13:15:00,55.64,55.72,55.63,55.63,23600.0,50.9833,51.0566,50.9741,50.9741,23600.0
2012-08-08 13:20:00,55.63,55.68,55.59,55.63,32100.0,50.9741,51.0199,50.9374,50.9741,32100.0
2012-08-08 13:25:00,55.63,55.63,55.45,55.45,38100.0,50.9741,50.9741,50.8092,50.8092,38100.0
2012-08-08 13:30:00,55.46,55.62,55.45,55.62,22600.0,50.8183,50.9649,50.8092,50.9649,22600.0
2012-08-08 13:35:00,55.62,55.62,55.51,55.54,31800.0,50.9649,50.9649,50.8641,50.8916,31800.0
2012-08-08 13:40:00,55.53,55.61,55.49,55.53,20500.0,50.8825,50.9558,50.8458,50.8825,20500.0
2012-08-08 13:45:00,55.55,55.63,55.53,55.59,17300.0,50.9008,50.9741,50.8825,50.9374,17300.0
2012-08-08 13:50:00,55.59,55.64,55.56,55.56,31100.0,50.9374,50.9833,50.9099,50.9099,31100.0
2012-08-08 13:55:00,55.55,55.62,55.55,55.6,30600.0,50.9008,50.9649,50.9008,50.9466,30600.0
2012-08-08 14:00:00,55.6,55.74,55.56,55.68,70900.0,50.9466,51.0749,50.9099,51.0199,70900.0
2012-08-08 14:05:00,55.68,55.84,55.66,55.8,76400.0,51.0199,51.1665,51.0016,51.1299,76400.0
2012-08-08 14:10:00,55.8,55.81,55.72,55.75,63800.0,51.1299,51.139,51.0566,51.084,63800.0
2012-08-08 14:15:00,55.74,55.81,55.63,55.79,49000.0,51.0749,51.139,50.9741,51.1207,49000.0
2012-08-08 14:20:00,55.79,55.83,55.75,55.83,28600.0,51.1207,51.1573,51.084,51.1573,28600.0
2012-08-08 14:25:00,55.83,55.86,55.75,55.77,25000.0,51.1573,51.1848,51.084,51.1024,25000.0
2012-08-08 14:30:00,55.77,55.77,55.7,55.71,21300.0,51.1024,51.1024,51.0382,51.0474,21300.0
2012-08-08 14:35:00,55.72,55.77,55.72,55.76,28000.0,51.0566,51.1024,51.0566,51.0932,28000.0
2012-08-08 14:40:00,55.76,55.79,55.62,55.65,34100.0,51.0932,51.1207,50.9649,50.9924,34100.0
2012-08-08 14:45:00,55.67,55.78,55.57,55.59,76000.0,51.0107,51.1115,50.9191,50.9374,76000.0
2012-08-08 14:50:00,55.62,55.7,55.62,55.67,21500.0,50.9649,51.0382,50.9649,51.0107,21500.0
2012-08-08 14:55:00,55.65,55.79,55.61,55.77,42300.0,50.9924,51.1207,50.9558,51.1024,42300.0
2012-08-08 15:00:00,55.77,55.78,55.62,55.73,25000.0,51.1024,51.1115,50.9649,51.0657,25000.0
2012-08-08 15:05:00,55.73,55.73,55.63,55.69,47000.0,51.0657,51.0657,50.9741,51.0291,47000.0
2012-08-08 15:10:00,55.68,55.8,55.66,55.78,40800.0,51.0199,51.1299,51.0016,51.1115,40800.0
2012-08-08 15:15:00,55.78,55.81,55.74,55.79,59400.0,51.1115,51.139,51.0749,51.1207,59400.0
2012-08-08 15:20:00,55.79,55.87,55.71,55.78,80500.0,51.1207,51.194,51.0474,51.1115,80500.0
2012-08-08 15:25:00,55.78,55.82,55.74,55.8,67900.0,51.1115,51.1482,51.0749,51.1299,67900.0
2012-08-08 15:30:00,55.8,55.83,55.74,55.81,72400.0,51.1299,51.1573,51.0749,51.139,72400.0
2012-08-08 15:35:00,55.8,55.97,55.78,55.85,104900.0,51.1299,51.2856,51.1115,51.1757,104900.0
2012-08-08 15:40:00,55.84,56.09,55.79,56.05,119700.0,51.1665,51.3956,51.1207,51.3589,119700.0
2012-08-08 15:45:00,56.04,56.11,55.8,56.05,125500.0,51.3498,51.4139,51.1299,51.3589,125500.0
2012-08-08 15:50:00,56.06,56.19,56.05,56.19,138900.0,51.3681,51.4872,51.3589,51.4872,138900.0
2012-08-08 15:55:00,56.18,56.18,56.06,56.11,162200.0,51.4781,51.4781,51.3681,51.4139,162200.0
2012-08-09 09:30:00,56.29,56.64,56.28,56.43,53000.0,51.5788,51.8996,51.5697,51.7071,53000.0
2012-08-09 09:35:00,56.41,56.78,56.41,56.63,59800.0,51.6888,52.0278,51.6888,51.8904,59800.0
2012-08-09 09:40:00,56.65,56.7,56.36,56.38,49200.0,51.9087,51.9545,51.643,51.6613,49200.0
2012-08-09 09:45:00,56.4,56.43,56.22,56.29,39400.0,51.6796,51.7071,51.5147,51.5788,39400.0
2012-08-09 09:50:00,56.29,56.37,56.25,56.33,19800.0,51.5788,51.6522,51.5422,51.6155,19800.0
2012-08-09 09:55:00,56.33,56.39,56.23,56.29,32300.0,51.6155,51.6705,51.5239,51.5788,32300.0
2012-08-09 10:00:00,56.3,56.31,56.14,56.19,23300.0,51.588,51.5972,51.4414,51.4872,23300.0
2012-08-09 10:05:00,56.19,56.4,56.18,56.3,52700.0,51.4872,51.6796,51.4781,51.588,52700.0
2012-08-09 10:10:00,56.34,56.47,56.29,56.35,23300.0,51.6247,51.7438,51.5788,51.6338,23300.0
2012-08-09 10:15:00,56.35,56.53,56.35,56.53,18800.0,51.6338,51.7988,51.6338,51.7988,18800.0
2012-08-09 10:20:00,56.52,56.55,56.39,56.4,18900.0,51.7896,51.8171,51.6705,51.6796,18900.0
2012-08-09 10:25:00,56.4,56.54,56.37,56.47,22000.0,51.6796,51.8079,51.6522,51.7438,22000.0
2012-08-09 10:30:00,56.47,56.47,56.36,56.45,27400.0,51.7438,51.7438,51.643,51.7255,27400.0
2012-08-09 10:35:00,56.42,56.51,56.42,56.48,19200.0,51.698,51.7804,51.698,51.7529,19200.0
2012-08-09 10:40:00,56.49,56.54,56.44,56.48,38200.0,51.7621,51.8079,51.7163,51.7529,38200.0
2012-08-09 10:45:00,56.48,56.55,56.42,56.55,25600.0,51.7529,51.8171,51.698,51.8171,25600.0
2012-08-09 10:50:00,56.54,56.55,56.42,56.51,25400.0,51.8079,51.8171,51.698,51.7804,25400.0
2012-08-09 10:55:00,56.51,56.6,56.48,56.49,19800.0,51.7804,51.8629,51.7529,51.7621,19800.0
2012-08-09 11:00:00,56.49,56.55,56.3,56.43,39300.0,51.7621,51.8171,51.588,51.7071,39300.0
2012-08-09 11:05:00,56.44,56.48,56.37,56.43,18100.0,51.7163,51.7529,51.6522,51.7071,18100.0
2012-08-09 11:10:00,56.45,56.51,56.43,56.49,19000.0,51.7255,51.7804,51.7071,51.7621,19000.0
2012-08-09 11:15:00,56.47,56.52,56.46,56.51,9100.0,51.7438,51.7896,51.7346,51.7804,9100.0
2012-08-09 11:20:00,56.48,56.57,56.47,56.47,16400.0,51.7529,51.8354,51.7438,51.7438,16400.0
2012-08-09 11:25:00,56.46,56.58,56.46,56.56,24500.0,51.7346,51.8446,51.7346,51.8263,24500.0
2012-08-09 11:30:00,56.55,56.56,56.45,56.48,11000.0,51.8171,51.8263,51.7255,51.7529,11000.0
2012-08-09 11:35:00,56.47,56.5,56.43,56.46,5600.0,51.7438,51.7713,51.7071,51.7346,5600.0
2012-08-09 11:40:00,56.47,56.48,56.3,56.31,10400.0,51.7438,51.7529,51.588,51.5972,10400.0
2012-08-09 11:45:00,56.33,56.33,56.15,56.16,26300.0,51.6155,51.6155,51.4506,51.4597,26300.0
2012-08-09 11:50:00,56.16,56.2,56.05,56.07,29300.0,51.4597,51.4964,51.3589,51.3773,29300.0
2012-08-09 11:55:00,56.05,56.19,56.03,56.16,40100.0,51.3589,51.4872,51.3406,51.4597,40100.0
2012-08-09 12:00:00,56.16,56.17,55.99,56.05,33900.0,51.4597,51.4689,51.304,51.3589,33900.0
2012-08-09 12:05:00,56.03,56.04,55.9,56.03,24500.0,51.3406,51.3498,51.2215,51.3406,24500.0
2012-08-09 12:10:00,56.02,56.07,56.0,56.04,15800.0,51.3314,51.3773,51.3131,51.3498,15800.0
2012-08-09 12:15:00,56.04,56.08,55.91,55.91,20400.0,51.3498,51.3864,51.2307,51.2307,20400.0
2012-08-09 12:20:00,55.9,55.93,55.85,55.92,18600.0,51.2215,51.249,51.1757,51.2398,18600.0
2012-08-09 12:25:00,55.93,55.95,55.92,55.93,8100.0,51.249,51.2673,51.2398,51.249,8100.0
2012-08-09 12:30:00,55.95,55.97,55.92,55.95,11200.0,51.2673,51.2856,51.2398,51.2673,11200.0
2012-08-09 12:35:00,55.97,55.97,55.9,55.92,6200.0,51.2856,51.2856,51.2215,51.2398,6200.0
2012-08-09 12:40:00,55.91,55.94,55.9,55.9,10300.0,51.2307,51.2581,51.2215,51.2215,10300.0
2012-08-09 12:45:00,55.91,55.91,55.76,55.77,18500.0,51.2307,51.2307,51.0932,51.1024,18500.0
2012-08-09 12:50:00,55.79,55.84,55.79,55.8,16900.0,51.1207,51.1665,51.1207,51.1299,16900.0
2012-08-09 12:55:00,55.81,55.9,55.8,55.9,11300.0,51.139,51.2215,51.1299,51.2215,11300.0
2012-08-09 13:00:00,55.9,56.0,55.9,55.99,28800.0,51.2215,51.3131,51.2215,51.304,28800.0
2012-08-09 13:05:00,55.98,56.04,55.94,56.01,14600.0,51.2948,51.3498,51.2581,51.3223,14600.0
2012-08-09 13:10:00,56.03,56.03,55.95,56.02,12600.0,51.3406,51.3406,51.2673,51.3314,12600.0
2012-08-09 13:15:00,56.0,56.06,55.99,56.01,26200.0,51.3131,51.3681,51.304,51.3223,26200.0
2012-08-09 13:20:00,56.0,56.0,55.96,56.0,12600.0,51.3131,51.3131,51.2765,51.3131,12600.0
2012-08-09 13:25:00,56.0,56.07,56.0,56.07,9600.0,51.3131,51.3773,51.3131,51.3773,9600.0
2012-08-09 13:30:00,56.08,56.15,56.07,56.15,16000.0,51.3864,51.4506,51.3773,51.4506,16000.0
2012-08-09 13:35:00,56.15,56.22,56.13,56.22,14200.0,51.4506,51.5147,51.4322,51.5147,14200.0
2012-08-09 13:40:00,56.23,56.26,56.19,56.22,17200.0,51.5239,51.5514,51.4872,51.5147,17200.0
2012-08-09 13:45:00,56.26,56.28,56.22,56.22,18000.0,51.5514,51.5697,51.5147,51.5147,18000.0
2012-08-09 13:50:00,56.23,56.28,56.21,56.26,10800.0,51.5239,51.5697,51.5055,51.5514,10800.0
2012-08-09 13:55:00,56.29,56.29,56.19,56.2,12800.0,51.5788,51.5788,51.4872,51.4964,12800.0
2012-08-09 14:00:00,56.19,56.19,56.08,56.08,34400.0,51.4872,51.4872,51.3864,51.3864,34400.0
2012-08-09 14:05:00,56.07,56.14,56.02,56.05,46000.0,51.3773,51.4414,51.3314,51.3589,46000.0
2012-08-09 14:10:00,56.06,56.15,56.03,56.13,27200.0,51.3681,51.4506,51.3406,51.4322,27200.0
2012-08-09 14:15:00,56.13,56.16,56.09,56.16,9200.0,51.4322,51.4597,51.3956,51.4597,9200.0
2012-08-09 14:20:00,56.15,56.19,56.12,56.17,11500.0,51.4506,51.4872,51.4231,51.4689,11500.0
2012-08-09 14:25:00,56.17,56.22,56.13,56.14,31200.0,51.4689,51.5147,51.4322,51.4414,31200.0
2012-08-09 14:30:00,56.15,56.23,56.15,56.21,13500.0,51.4506,51.5239,51.4506,51.5055,13500.0
2012-08-09 14:35:00,56.21,56.26,56.11,56.15,27100.0,51.5055,51.5514,51.4139,51.4506,27100.0
2012-08-09 14:40:00,56.14,56.19,56.1,56.18,10100.0,51.4414,51.4872,51.4048,51.4781,10100.0
2012-08-09 14:45:00,56.18,56.21,56.14,56.14,10900.0,51.4781,51.5055,51.4414,51.4414,10900.0
2012-08-09 14:50:00,56.16,56.22,56.15,56.22,14500.0,51.4597,51.5147,51.4506,51.5147,14500.0
2012-08-09 14:55:00,56.22,56.24,56.15,56.17,17900.0,51.5147,51.533,51.4506,51.4689,17900.0
2012-08-09 15:00:00,56.16,56.19,56.13,56.17,19500.0,51.4597,51.4872,51.4322,51.4689,19500.0
2012-08-09 15:05:00,56.15,56.16,56.04,56.1,26500.0,51.4506,51.4597,51.3498,51.4048,26500.0
2012-08-09 15:10:00,56.11,56.16,56.08,56.13,26000.0,51.4139,51.4597,51.3864,51.4322,26000.0
2012-08-09 15:15:00,56.17,56.17,56.07,56.11,23800.0,51.4689,51.4689,51.3773,51.4139,23800.0
2012-08-09 15:20:00,56.09,56.11,55.94,56.0,73800.0,51.3956,51.4139,51.2581,51.3131,73800.0
2012-08-09 15:25:00,56.0,56.0,55.95,55.98,34700.0,51.3131,51.3131,51.2673,51.2948,34700.0
2012-08-09 15:30:00,55.99,56.01,55.96,55.97,26300.0,51.304,51.3223,51.2765,51.2856,26300.0
2012-08-09 15:35:00,55.97,56.01,55.96,55.99,30100.0,51.2856,51.3223,51.2765,51.304,30100.0
2012-08-09 15:40:00,55.99,56.02,55.95,55.97,28100.0,51.304,51.3314,51.2673,51.2856,28100.0
2012-08-09 15:45:00,55.97,55.99,55.89,55.98,45500.0,51.2856,51.304,51.2123,51.2948,45500.0
2012-08-09 15:50:00,55.98,55.98,55.9,55.96,70400.0,51.2948,51.2948,51.2215,51.2765,70400.0
2012-08-09 15:55:00,55.98,55.98,55.9,55.95,62200.0,51.2948,51.2948,51.2215,51.2673,62200.0
2012-08-10 09:30:00,55.92,55.99,55.39,55.5,65500.0,51.2398,51.304,50.7542,50.855,65500.0
2012-08-10 09:35:00,55.47,55.8,55.32,55.68,43100.0,50.8275,51.1299,50.69,51.0199,43100.0
2012-08-10 09:40:00,55.71,55.75,55.49,55.5,33000.0,51.0474,51.084,50.8458,50.855,33000.0
2012-08-10 09:45:00,55.5,55.59,55.45,55.49,19800.0,50.855,50.9374,50.8092,50.8458,19800.0
2012-08-10 09:50:00,55.51,55.51,55.36,55.38,16600.0,50.8641,50.8641,50.7267,50.745,16600.0
2012-08-10 09:55:00,55.41,55.57,55.4,55.53,29800.0,50.7725,50.9191,50.7633,50.8825,29800.0
2012-08-10 10:00:00,55.54,55.6,55.41,55.45,39100.0,50.8916,50.9466,50.7725,50.8092,39100.0
2012-08-10 10:05:00,55.45,55.52,55.42,55.48,14300.0,50.8092,50.8733,50.7817,50.8366,14300.0
2012-08-10 10:10:00,55.49,55.69,55.49,55.59,25400.0,50.8458,51.0291,50.8458,50.9374,25400.0
2012-08-10 10:15:00,55.6,55.61,55.45,55.47,28800.0,50.9466,50.9558,50.8092,50.8275,28800.0
2012-08-10 10:20:00,55.47,55.49,55.36,55.38,29200.0,50.8275,50.8458,50.7267,50.745,29200.0
2012-08-10 10:25:00,55.37,55.41,55.16,55.19,39500.0,50.7358,50.7725,50.5434,50.5709,39500.0
2012-08-10 10:30:00,55.17,55.38,55.17,55.26,29100.0,50.5526,50.745,50.5526,50.6351,29100.0
2012-08-10 10:35:00,55.27,55.27,55.16,55.17,33700.0,50.6442,50.6442,50.5434,50.5526,33700.0
2012-08-10 10:40:00,55.19,55.22,55.08,55.15,45200.0,50.5709,50.5984,50.4701,50.5343,45200.0
2012-08-10 10:45:00,55.15,55.15,54.97,55.02,41700.0,50.5343,50.5343,50.3693,50.4151,41700.0
2012-08-10 10:50:00,55.05,55.12,54.92,55.11,42200.0,50.4426,50.5068,50.3235,50.4976,42200.0
2012-08-10 10:55:00,55.13,55.13,54.96,54.97,17200.0,50.5159,50.5159,50.3602,50.3693,17200.0
2012-08-10 11:00:00,54.97,55.01,54.94,54.94,33700.0,50.3693,50.406,50.3418,50.3418,33700.0
2012-08-10 11:05:00,54.95,55.01,54.69,54.72,104500.0,50.351,50.406,50.1128,50.1402,104500.0
2012-08-10 11:10:00,54.72,54.77,54.64,54.75,60400.0,50.1402,50.1861,50.0669,50.1677,60400.0
2012-08-10 11:15:00,54.76,54.9,54.69,54.78,31700.0,50.1769,50.3052,50.1128,50.1952,31700.0
2012-08-10 11:20:00,54.77,54.79,54.57,54.58,37200.0,50.1861,50.2044,50.0028,50.012,37200.0
2012-08-10 11:25:00,54.58,54.64,54.52,54.53,55400.0,50.012,50.0669,49.957,49.9662,55400.0
2012-08-10 11:30:00,54.53,54.61,54.41,54.41,60500.0,49.9662,50.0395,49.8562,49.8562,60500.0
2012-08-10 11:35:00,54.41,54.55,54.39,54.42,42900.0,49.8562,49.9845,49.8379,49.8654,42900.0
2012-08-10 11:40:00,54.4,54.45,54.16,54.18,100400.0,49.847,49.8928,49.6271,49.6454,100400.0
2012-08-10 11:45:00,54.18,54.56,54.18,54.56,48400.0,49.6454,49.9936,49.6454,49.9936,48400.0
2012-08-10 11:50:00,54.56,54.67,54.53,54.57,22400.0,49.9936,50.0944,49.9662,50.0028,22400.0
2012-08-10 11:55:00,54.61,54.71,54.61,54.69,27200.0,50.0395,50.1311,50.0395,50.1128,27200.0
2012-08-10 12:00:00,54.7,54.73,54.6,54.62,25000.0,50.1219,50.1494,50.0303,50.0486,25000.0
2012-08-10 12:05:00,54.63,54.64,54.53,54.59,16900.0,50.0578,50.0669,49.9662,50.0211,16900.0
2012-08-10 12:10:00,54.57,54.6,54.47,54.51,25300.0,50.0028,50.0303,49.9112,49.9478,25300.0
2012-08-10 12:15:00,54.5,54.5,54.35,54.35,30300.0,49.9387,49.9387,49.8012,49.8012,30300.0
2012-08-10 12:20:00,54.38,54.38,54.18,54.18,39000.0,49.8287,49.8287,49.6454,49.6454,39000.0
2012-08-10 12:25:00,54.18,54.18,54.03,54.07,59100.0,49.6454,49.6454,49.508,49.5447,59100.0
2012-08-10 12:30:00,54.1,54.1,53.98,53.98,96700.0,49.5721,49.5721,49.4622,49.4622,96700.0
2012-08-10 12:35:00,53.99,54.02,53.7,53.7,95100.0,49.4713,49.4988,49.2056,49.2056,95100.0
2012-08-10 12:40:00,53.7,53.93,53.64,53.85,93000.0,49.2056,49.4164,49.1506,49.3431,93000.0
2012-08-10 12:45:00,53.86,53.87,53.56,53.63,61400.0,49.3522,49.3614,49.0773,49.1415,61400.0
2012-08-10 12:50:00,53.64,54.07,53.64,54.05,65000.0,49.1506,49.5447,49.1506,49.5263,65000.0
2012-08-10 12:55:00,54.06,54.08,53.89,53.89,23600.0,49.5355,49.5538,49.3797,49.3797,23600.0
2012-08-10 13:00:00,53.9,54.01,53.9,53.98,14600.0,49.3889,49.4897,49.3889,49.4622,14600.0
2012-08-10 13:05:00,53.95,54.05,53.92,53.92,22800.0,49.4347,49.5263,49.4072,49.4072,22800.0
2012-08-10 13:10:00,53.93,53.97,53.85,53.93,44000.0,49.4164,49.453,49.3431,49.4164,44000.0
2012-08-10 13:15:00,53.94,54.05,53.93,54.0,21500.0,49.4255,49.5263,49.4164,49.4805,21500.0
2012-08-10 13:20:00,54.03,54.15,54.02,54.09,18800.0,49.508,49.618,49.4988,49.563,18800.0
2012-08-10 13:25:00,54.07,54.16,54.05,54.14,25300.0,49.5447,49.6271,49.5263,49.6088,25300.0
2012-08-10 13:30:00,54.15,54.2,54.09,54.1,20600.0,49.618,49.6638,49.563,49.5721,20600.0
2012-08-10 13:35:00,54.1,54.16,54.07,54.13,28200.0,49.5721,49.6271,49.5447,49.5996,28200.0
2012-08-10 13:40:00,54.13,54.22,54.13,54.2,12600.0,49.5996,49.6821,49.5996,49.6638,12600.0
2012-08-10 13:45:00,54.22,54.25,54.15,54.15,16200.0,49.6821,49.7096,49.618,49.618,16200.0
2012-08-10 13:50:00,54.16,54.33,54.15,54.33,33700.0,49.6271,49.7829,49.618,49.7829,33700.0
2012-08-10 13:55:00,54.34,54.35,54.27,54.27,18700.0,49.7921,49.8012,49.7279,49.7279,18700.0
2012-08-10 14:00:00,54.28,54.36,54.28,54.33,24300.0,49.7371,49.8104,49.7371,49.7829,24300.0
2012-08-10 14:05:00,54.34,54.37,54.32,54.33,18800.0,49.7921,49.8195,49.7737,49.7829,18800.0
2012-08-10 14:10:00,54.32,54.36,54.28,54.28,16300.0,49.7737,49.8104,49.7371,49.7371,16300.0
2012-08-10 14:15:00,54.27,54.34,54.26,54.31,36100.0,49.7279,49.7921,49.7187,49.7646,36100.0
2012-08-10 14:20:00,54.32,54.38,54.3,54.34,34000.0,49.7737,49.8287,49.7554,49.7921,34000.0
2012-08-10 14:25:00,54.35,54.37,54.28,54.3,41900.0,49.8012,49.8195,49.7371,49.7554,41900.0
2012-08-10 14:30:00,54.29,54.33,54.28,54.29,13600.0,49.7462,49.7829,49.7371,49.7462,13600.0
2012-08-10 14:35:00,54.29,54.31,54.14,54.15,24300.0,49.7462,49.7646,49.6088,49.618,24300.0
2012-08-10 14:40:00,54.15,54.16,53.93,53.95,124500.0,49.618,49.6271,49.4164,49.4347,124500.0
2012-08-10 14:45:00,53.94,54.0,53.89,54.0,37300.0,49.4255,49.4805,49.3797,49.4805,37300.0
2012-08-10 14:50:00,53.99,54.0,53.98,54.0,29400.0,49.4713,49.4805,49.4622,49.4805,29400.0
2012-08-10 14:55:00,53.99,54.0,53.95,54.0,44900.0,49.4713,49.4805,49.4347,49.4805,44900.0
2012-08-10 15:00:00,54.0,54.04,53.96,53.97,85100.0,49.4805,49.5172,49.4439,49.453,85100.0
2012-08-10 15:05:00,53.97,54.11,53.96,54.1,39800.0,49.453,49.5813,49.4439,49.5721,39800.0
2012-08-10 15:10:00,54.11,54.17,54.1,54.12,25000.0,49.5813,49.6363,49.5721,49.5905,25000.0
2012-08-10 15:15:00,54.13,54.21,54.13,54.18,46100.0,49.5996,49.6729,49.5996,49.6454,46100.0
2012-08-10 15:20:00,54.17,54.32,54.14,54.25,29600.0,49.6363,49.7737,49.6088,49.7096,29600.0
2012-08-10 15:25:00,54.24,54.32,54.22,54.28,29600.0,49.7004,49.7737,49.6821,49.7371,29600.0
2012-08-10 15:30:00,54.3,54.37,54.25,54.34,35500.0,49.7554,49.8195,49.7096,49.7921,35500.0
2012-08-10 15:35:00,54.34,54.37,54.3,54.32,36700.0,49.7921,49.8195,49.7554,49.7737,36700.0
2012-08-10 15:40:00,54.32,54.4,54.3,54.37,66900.0,49.7737,49.847,49.7554,49.8195,66900.0
2012-08-10 15:45:00,54.37,54.42,54.31,54.33,58900.0,49.8195,49.8654,49.7646,49.7829,58900.0
2012-08-10 15:50:00,54.33,54.4,54.32,54.36,65800.0,49.7829,49.847,49.7737,49.8104,65800.0
2012-08-10 15:55:00,54.36,54.52,54.36,54.43,139800.0,49.8104,49.957,49.8104,49.8745,139800.0
2012-08-13 09:30:00,55.01,55.02,54.53,54.61,69700.0,50.406,50.4151,49.9662,50.0395,69700.0
2012-08-13 09:35:00,54.54,54.63,54.5,54.53,28900.0,49.9753,50.0578,49.9387,49.9662,28900.0
2012-08-13 09:40:00,54.53,54.62,54.32,54.34,50100.0,49.9662,50.0486,49.7737,49.7921,50100.0
2012-08-13 09:45:00,54.34,54.5,54.16,54.47,45900.0,49.7921,49.9387,49.6271,49.9112,45900.0
2012-08-13 09:50:00,54.46,54.88,54.45,54.79,60400.0,49.902,50.2869,49.8928,50.2044,60400.0
2012-08-13 09:55:00,54.78,54.83,54.71,54.8,80700.0,50.1952,50.241,50.1311,50.2136,80700.0
2012-08-13 10:00:00,54.8,54.95,54.75,54.78,80900.0,50.2136,50.351,50.1677,50.1952,80900.0
2012-08-13 10:05:00,54.79,54.82,54.66,54.66,176500.0,50.2044,50.2319,50.0853,50.0853,176500.0
2012-08-13 10:10:00,54.65,54.83,54.64,54.77,48900.0,50.0761,50.241,50.0669,50.1861,48900.0
2012-08-13 10:15:00,54.77,55.03,54.75,55.03,26600.0,50.1861,50.4243,50.1677,50.4243,26600.0
2012-08-13 10:20:00,55.02,55.02,54.83,54.87,17400.0,50.4151,50.4151,50.241,50.2777,17400.0
2012-08-13 10:25:00,54.82,54.96,54.79,54.94,15700.0,50.2319,50.3602,50.2044,50.3418,15700.0
2012-08-13 10:30:00,54.95,54.95,54.78,54.89,23900.0,50.351,50.351,50.1952,50.296,23900.0
2012-08-13 10:35:00,54.89,54.89,54.77,54.78,28600.0,50.296,50.296,50.1861,50.1952,28600.0
2012-08-13 10:40:00,54.79,54.89,54.79,54.82,30400.0,50.2044,50.296,50.2044,50.2319,30400.0
2012-08-13 10:45:00,54.81,54.84,54.76,54.78,20400.0,50.2227,50.2502,50.1769,50.1952,20400.0
2012-08-13 10:50:00,54.77,54.83,54.77,54.79,17500.0,50.1861,50.241,50.1861,50.2044,17500.0
2012-08-13 10:55:00,54.78,54.79,54.71,54.72,18900.0,50.1952,50.2044,50.1311,50.1402,18900.0
2012-08-13 11:00:00,54.7,54.74,54.51,54.53,10300.0,50.1219,50.1586,49.9478,49.9662,10300.0
2012-08-13 11:05:00,54.52,54.53,54.4,54.44,17300.0,49.957,49.9662,49.847,49.8837,17300.0
2012-08-13 11:10:00,54.43,54.45,54.3,54.38,38200.0,49.8745,49.8928,49.7554,49.8287,38200.0
2012-08-13 11:15:00,54.38,54.39,53.88,53.92,91700.0,49.8287,49.8379,49.3706,49.4072,91700.0
2012-08-13 11:20:00,53.91,54.05,53.73,53.85,116000.0,49.398,49.5263,49.2331,49.3431,116000.0
2012-08-13 11:25:00,53.84,53.86,53.65,53.69,63100.0,49.3339,49.3522,49.1598,49.1965,63100.0
2012-08-13 11:30:00,53.7,53.73,53.56,53.57,54700.0,49.2056,49.2331,49.0773,49.0865,54700.0
2012-08-13 11:35:00,53.59,53.72,53.56,53.6,53700.0,49.1048,49.2239,49.0773,49.114,53700.0
2012-08-13 11:40:00,53.61,53.79,53.51,53.68,37500.0,49.1232,49.2881,49.0315,49.1873,37500.0
2012-08-13 11:45:00,53.69,53.84,53.69,53.74,27200.0,49.1965,49.3339,49.1965,49.2423,27200.0
2012-08-13 11:50:00,53.74,53.82,53.64,53.7,18800.0,49.2423,49.3156,49.1506,49.2056,18800.0
2012-08-13 11:55:00,53.73,53.76,53.53,53.69,38000.0,49.2331,49.2606,49.0498,49.1965,38000.0
2012-08-13 12:00:00,53.7,53.7,53.31,53.39,56100.0,49.2056,49.2056,48.8483,48.9216,56100.0
2012-08-13 12:05:00,53.37,53.5,53.33,53.39,25900.0,48.9032,49.0224,48.8666,48.9216,25900.0
2012-08-13 12:10:00,53.39,53.4,53.33,53.39,31900.0,48.9216,48.9307,48.8666,48.9216,31900.0
2012-08-13 12:15:00,53.39,53.51,53.38,53.4,19500.0,48.9216,49.0315,48.9124,48.9307,19500.0
2012-08-13 12:20:00,53.41,53.47,53.34,53.42,17900.0,48.9399,48.9949,48.8757,48.9491,17900.0
2012-08-13 12:25:00,53.42,53.43,53.34,53.39,18300.0,48.9491,48.9582,48.8757,48.9216,18300.0
2012-08-13 12:30:00,53.4,53.4,53.25,53.26,37700.0,48.9307,48.9307,48.7933,48.8024,37700.0
2012-08-13 12:35:00,53.25,53.4,53.25,53.38,31100.0,48.7933,48.9307,48.7933,48.9124,31100.0
2012-08-13 12:40:00,53.38,53.49,53.35,53.43,26000.0,48.9124,49.0132,48.8849,48.9582,26000.0
2012-08-13 12:45:00,53.43,53.52,53.41,53.46,17700.0,48.9582,49.0407,48.9399,48.9857,17700.0
2012-08-13 12:50:00,53.47,53.52,53.45,53.46,14900.0,48.9949,49.0407,48.9765,48.9857,14900.0
2012-08-13 12:55:00,53.45,53.47,53.39,53.46,23300.0,48.9765,48.9949,48.9216,48.9857,23300.0
2012-08-13 13:00:00,53.46,53.5,53.41,53.44,14900.0,48.9857,49.0224,48.9399,48.9674,14900.0
2012-08-13 13:05:00,53.45,53.46,53.39,53.42,28900.0,48.9765,48.9857,48.9216,48.9491,28900.0
2012-08-13 13:10:00,53.45,53.46,53.33,53.38,17900.0,48.9765,48.9857,48.8666,48.9124,17900.0
2012-08-13 13:15:00,53.39,53.46,53.38,53.44,13700.0,48.9216,48.9857,48.9124,48.9674,13700.0
2012-08-13 13:20:00,53.44,53.45,53.32,53.33,43600.0,48.9674,48.9765,48.8574,48.8666,43600.0
2012-08-13 13:25:00,53.32,53.4,53.32,53.34,14700.0,48.8574,48.9307,48.8574,48.8757,14700.0
2012-08-13 13:30:00,53.34,53.35,53.27,53.34,17800.0,48.8757,48.8849,48.8116,48.8757,17800.0
2012-08-13 13:35:00,53.33,53.34,53.19,53.23,39200.0,48.8666,48.8757,48.7383,48.775,39200.0
2012-08-13 13:40:00,53.2,53.35,53.08,53.3,55500.0,48.7475,48.8849,48.6375,48.8391,55500.0
2012-08-13 13:45:00,53.31,53.34,53.24,53.31,27800.0,48.8483,48.8757,48.7841,48.8483,27800.0
2012-08-13 13:50:00,53.32,53.4,53.28,53.36,27400.0,48.8574,48.9307,48.8208,48.8941,27400.0
2012-08-13 13:55:00,53.35,53.51,53.35,53.45,51400.0,48.8849,49.0315,48.8849,48.9765,51400.0
2012-08-13 14:00:00,53.43,53.53,53.43,53.45,18900.0,48.9582,49.0498,48.9582,48.9765,18900.0
2012-08-13 14:05:00,53.44,53.61,53.43,53.55,27900.0,48.9674,49.1232,48.9582,49.0682,27900.0
2012-08-13 14:10:00,53.56,53.67,53.54,53.64,25100.0,49.0773,49.1781,49.059,49.1506,25100.0
2012-08-13 14:15:00,53.62,53.67,53.59,53.65,13400.0,49.1323,49.1781,49.1048,49.1598,13400.0
2012-08-13 14:20:00,53.65,53.65,53.59,53.6,15800.0,49.1598,49.1598,49.1048,49.114,15800.0
2012-08-13 14:25:00,53.6,53.63,53.55,53.56,27600.0,49.114,49.1415,49.0682,49.0773,27600.0
2012-08-13 14:30:00,53.56,53.74,53.55,53.71,37500.0,49.0773,49.2423,49.0682,49.2148,37500.0
2012-08-13 14:35:00,53.7,53.71,53.67,53.7,30900.0,49.2056,49.2148,49.1781,49.2056,30900.0
2012-08-13 14:40:00,53.7,53.7,53.63,53.66,34900.0,49.2056,49.2056,49.1415,49.169,34900.0
2012-08-13 14:45:00,53.66,53.81,53.66,53.8,20700.0,49.169,49.3064,49.169,49.2972,20700.0
2012-08-13 14:50:00,53.81,53.85,53.78,53.85,16100.0,49.3064,49.3431,49.2789,49.3431,16100.0
2012-08-13 14:55:00,53.84,53.92,53.84,53.87,17500.0,49.3339,49.4072,49.3339,49.3614,17500.0
2012-08-13 15:00:00,53.87,53.9,53.79,53.82,21800.0,49.3614,49.3889,49.2881,49.3156,21800.0
2012-08-13 15:05:00,53.82,53.88,53.82,53.88,15600.0,49.3156,49.3706,49.3156,49.3706,15600.0
2012-08-13 15:10:00,53.87,53.87,53.77,53.79,39000.0,49.3614,49.3614,49.2698,49.2881,39000.0
2012-08-13 15:15:00,53.78,53.85,53.72,53.75,19600.0,49.2789,49.3431,49.2239,49.2514,19600.0
2012-08-13 15:20:00,53.76,53.88,53.76,53.87,18500.0,49.2606,49.3706,49.2606,49.3614,18500.0
2012-08-13 15:25:00,53.87,53.92,53.84,53.85,23500.0,49.3614,49.4072,49.3339,49.3431,23500.0
2012-08-13 15:30:00,53.83,53.89,53.8,53.82,24300.0,49.3247,49.3797,49.2972,49.3156,24300.0
2012-08-13 15:35:00,53.83,53.88,53.79,53.82,25100.0,49.3247,49.3706,49.2881,49.3156,25100.0
2012-08-13 15:40:00,53.83,53.88,53.8,53.81,30600.0,49.3247,49.3706,49.2972,49.3064,30600.0
2012-08-13 15:45:00,53.82,53.85,53.79,53.81,40700.0,49.3156,49.3431,49.2881,49.3064,40700.0
2012-08-13 15:50:00,53.81,54.0,53.71,53.76,154800.0,49.3064,49.4805,49.2148,49.2606,154800.0
2012-08-13 15:55:00,53.75,53.85,53.72,53.82,186000.0,49.2514,49.3431,49.2239,49.3156,186000.0
2012-08-14 09:30:00,53.34,53.6,53.05,53.16,93200.0,48.8757,49.114,48.61,48.7108,93200.0
2012-08-14 09:35:00,53.17,53.37,53.16,53.33,52200.0,48.72,48.9032,48.7108,48.8666,52200.0
2012-08-14 09:40:00,53.29,53.33,53.15,53.23,47700.0,48.8299,48.8666,48.7016,48.775,47700.0
2012-08-14 09:45:00,53.24,53.32,53.18,53.27,44400.0,48.7841,48.8574,48.7291,48.8116,44400.0
2012-08-14 09:50:00,53.27,53.34,53.13,53.16,48400.0,48.8116,48.8757,48.6833,48.7108,48400.0
2012-08-14 09:55:00,53.17,53.21,52.92,52.93,69200.0,48.72,48.7566,48.4909,48.5001,69200.0
2012-08-14 10:00:00,52.94,53.15,52.92,53.14,51600.0,48.5092,48.7016,48.4909,48.6925,51600.0
2012-08-14 10:05:00,53.15,53.15,52.94,52.98,45500.0,48.7016,48.7016,48.5092,48.5459,45500.0
2012-08-14 10:10:00,52.98,52.98,52.82,52.91,61700.0,48.5459,48.5459,48.3993,48.4817,61700.0
2012-08-14 10:15:00,52.91,53.05,52.87,52.91,67200.0,48.4817,48.61,48.4451,48.4817,67200.0
2012-08-14 10:20:00,52.91,53.01,52.88,52.99,37100.0,48.4817,48.5734,48.4542,48.555,37100.0
2012-08-14 10:25:00,53.0,53.03,52.93,52.93,32700.0,48.5642,48.5917,48.5001,48.5001,32700.0
2012-08-14 10:30:00,52.92,52.94,52.69,52.71,70000.0,48.4909,48.5092,48.2801,48.2985,70000.0
2012-08-14 10:35:00,52.71,52.73,52.43,52.56,111700.0,48.2985,48.3168,48.0419,48.161,111700.0
2012-08-14 10:40:00,52.53,52.65,52.39,52.62,69200.0,48.1335,48.2435,48.0053,48.216,69200.0
2012-08-14 10:45:00,52.64,52.82,52.64,52.79,40800.0,48.2343,48.3993,48.2343,48.3718,40800.0
2012-08-14 10:50:00,52.79,52.91,52.75,52.78,44300.0,48.3718,48.4817,48.3351,48.3626,44300.0
2012-08-14 10:55:00,52.81,52.93,52.78,52.89,39200.0,48.3901,48.5001,48.3626,48.4634,39200.0
2012-08-14 11:00:00,52.91,53.12,52.9,53.07,45200.0,48.4817,48.6742,48.4726,48.6283,45200.0
2012-08-14 11:05:00,53.07,53.09,52.91,52.92,24500.0,48.6283,48.6467,48.4817,48.4909,24500.0
2012-08-14 11:10:00,52.93,53.08,52.9,53.06,29500.0,48.5001,48.6375,48.4726,48.6192,29500.0
2012-08-14 11:15:00,53.09,53.09,52.97,53.06,24800.0,48.6467,48.6467,48.5367,48.6192,24800.0
2012-08-14 11:20:00,53.04,53.04,52.76,52.85,49700.0,48.6009,48.6009,48.3443,48.4268,49700.0
2012-08-14 11:25:00,52.85,52.91,52.79,52.8,27700.0,48.4268,48.4817,48.3718,48.3809,27700.0
2012-08-14 11:30:00,52.82,52.89,52.8,52.82,14800.0,48.3993,48.4634,48.3809,48.3993,14800.0
2012-08-14 11:35:00,52.83,52.86,52.65,52.67,36700.0,48.4084,48.4359,48.2435,48.2618,36700.0
2012-08-14 11:40:00,52.67,52.68,52.52,52.63,32700.0,48.2618,48.271,48.1244,48.2252,32700.0
2012-08-14 11:45:00,52.66,52.72,52.59,52.63,20000.0,48.2527,48.3076,48.1885,48.2252,20000.0
2012-08-14 11:50:00,52.65,52.66,52.5,52.66,26400.0,48.2435,48.2527,48.1061,48.2527,26400.0
2012-08-14 11:55:00,52.63,52.63,52.5,52.52,15400.0,48.2252,48.2252,48.1061,48.1244,15400.0
2012-08-14 12:00:00,52.53,52.59,52.5,52.59,15800.0,48.1335,48.1885,48.1061,48.1885,15800.0
2012-08-14 12:05:00,52.59,52.62,52.57,52.58,24500.0,48.1885,48.216,48.1702,48.1794,24500.0
2012-08-14 12:10:00,52.58,52.67,52.58,52.64,21200.0,48.1794,48.2618,48.1794,48.2343,21200.0
2012-08-14 12:15:00,52.63,52.66,52.56,52.63,22800.0,48.2252,48.2527,48.161,48.2252,22800.0
2012-08-14 12:20:00,52.65,52.73,52.65,52.68,31000.0,48.2435,48.3168,48.2435,48.271,31000.0
2012-08-14 12:25:00,52.69,52.72,52.58,52.6,24300.0,48.2801,48.3076,48.1794,48.1977,24300.0
2012-08-14 12:30:00,52.63,52.69,52.53,52.54,24500.0,48.2252,48.2801,48.1335,48.1427,24500.0
2012-08-14 12:35:00,52.55,52.57,52.41,52.43,28800.0,48.1519,48.1702,48.0236,48.0419,28800.0
2012-08-14 12:40:00,52.41,52.44,52.33,52.38,39700.0,48.0236,48.0511,47.9503,47.9961,39700.0
2012-08-14 12:45:00,52.38,52.52,52.34,52.52,23100.0,47.9961,48.1244,47.9594,48.1244,23100.0
2012-08-14 12:50:00,52.53,52.55,52.45,52.54,21400.0,48.1335,48.1519,48.0602,48.1427,21400.0
2012-08-14 12:55:00,52.53,52.59,52.52,52.58,15300.0,48.1335,48.1885,48.1244,48.1794,15300.0
2012-08-14 13:00:00,52.56,52.65,52.55,52.65,20600.0,48.161,48.2435,48.1519,48.2435,20600.0
2012-08-14 13:05:00,52.64,52.7,52.59,52.59,27700.0,48.2343,48.2893,48.1885,48.1885,27700.0
2012-08-14 13:10:00,52.6,52.6,52.52,52.53,23900.0,48.1977,48.1977,48.1244,48.1335,23900.0
2012-08-14 13:15:00,52.53,52.55,52.48,52.48,20400.0,48.1335,48.1519,48.0877,48.0877,20400.0
2012-08-14 13:20:00,52.5,52.5,52.45,52.49,22100.0,48.1061,48.1061,48.0602,48.0969,22100.0
2012-08-14 13:25:00,52.49,52.49,52.38,52.38,36300.0,48.0969,48.0969,47.9961,47.9961,36300.0
2012-08-14 13:30:00,52.38,52.45,52.37,52.43,30100.0,47.9961,48.0602,47.9869,48.0419,30100.0
2012-08-14 13:35:00,52.42,52.42,52.34,52.38,24900.0,48.0327,48.0327,47.9594,47.9961,24900.0
2012-08-14 13:40:00,52.39,52.47,52.37,52.43,38800.0,48.0053,48.0786,47.9869,48.0419,38800.0
2012-08-14 13:45:00,52.42,52.47,52.37,52.45,25900.0,48.0327,48.0786,47.9869,48.0602,25900.0
2012-08-14 13:50:00,52.46,52.52,52.42,52.42,25900.0,48.0694,48.1244,48.0327,48.0327,25900.0
2012-08-14 13:55:00,52.45,52.52,52.44,52.47,20800.0,48.0602,48.1244,48.0511,48.0786,20800.0
2012-08-14 14:00:00,52.49,52.52,52.45,52.47,15200.0,48.0969,48.1244,48.0602,48.0786,15200.0
2012-08-14 14:05:00,52.47,52.51,52.46,52.5,14000.0,48.0786,48.1152,48.0694,48.1061,14000.0
2012-08-14 14:10:00,52.49,52.52,52.42,52.42,28400.0,48.0969,48.1244,48.0327,48.0327,28400.0
2012-08-14 14:15:00,52.42,52.43,52.35,52.39,21200.0,48.0327,48.0419,47.9686,48.0053,21200.0
2012-08-14 14:20:00,52.39,52.51,52.37,52.48,31000.0,48.0053,48.1152,47.9869,48.0877,31000.0
2012-08-14 14:25:00,52.49,52.51,52.42,52.43,23600.0,48.0969,48.1152,48.0327,48.0419,23600.0
2012-08-14 14:30:00,52.45,52.6,52.43,52.56,26300.0,48.0602,48.1977,48.0419,48.161,26300.0
2012-08-14 14:35:00,52.56,52.62,52.54,52.54,28600.0,48.161,48.216,48.1427,48.1427,28600.0
2012-08-14 14:40:00,52.53,52.61,52.5,52.58,27000.0,48.1335,48.2068,48.1061,48.1794,27000.0
2012-08-14 14:45:00,52.58,52.65,52.55,52.59,33400.0,48.1794,48.2435,48.1519,48.1885,33400.0
2012-08-14 14:50:00,52.58,52.61,52.49,52.5,35800.0,48.1794,48.2068,48.0969,48.1061,35800.0
2012-08-14 14:55:00,52.51,52.54,52.49,52.5,36200.0,48.1152,48.1427,48.0969,48.1061,36200.0
2012-08-14 15:00:00,52.5,52.5,52.47,52.47,30000.0,48.1061,48.1061,48.0786,48.0786,30000.0
2012-08-14 15:05:00,52.47,52.5,52.43,52.44,20300.0,48.0786,48.1061,48.0419,48.0511,20300.0
2012-08-14 15:10:00,52.45,52.45,52.34,52.36,24400.0,48.0602,48.0602,47.9594,47.9778,24400.0
2012-08-14 15:15:00,52.34,52.45,52.34,52.45,42000.0,47.9594,48.0602,47.9594,48.0602,42000.0
2012-08-14 15:20:00,52.45,52.47,52.34,52.38,56500.0,48.0602,48.0786,47.9594,47.9961,56500.0
2012-08-14 15:25:00,52.38,52.39,52.33,52.37,49300.0,47.9961,48.0053,47.9503,47.9869,49300.0
2012-08-14 15:30:00,52.35,52.41,52.3,52.39,71500.0,47.9686,48.0236,47.9228,48.0053,71500.0
2012-08-14 15:35:00,52.38,52.39,52.31,52.34,58700.0,47.9961,48.0053,47.932,47.9594,58700.0
2012-08-14 15:40:00,52.34,52.36,52.26,52.31,68900.0,47.9594,47.9778,47.8861,47.932,68900.0
2012-08-14 15:45:00,52.32,52.32,52.2,52.25,95200.0,47.9411,47.9411,47.8312,47.877,95200.0
2012-08-14 15:50:00,52.25,52.26,52.12,52.14,133200.0,47.877,47.8861,47.7579,47.7762,133200.0
2012-08-14 15:55:00,52.15,52.32,52.14,52.3,160500.0,47.7853,47.9411,47.7762,47.9228,160500.0
2012-08-15 09:30:00,52.45,52.62,52.14,52.37,35600.0,48.0602,48.216,47.7762,47.9869,35600.0
2012-08-15 09:35:00,52.39,52.5,52.33,52.38,24200.0,48.0053,48.1061,47.9503,47.9961,24200.0
2012-08-15 09:40:00,52.41,52.42,51.99,52.01,60300.0,48.0236,48.0327,47.6387,47.6571,60300.0
2012-08-15 09:45:00,52.02,52.19,52.0,52.12,27100.0,47.6662,47.822,47.6479,47.7579,27100.0
2012-08-15 09:50:00,52.13,52.27,52.09,52.23,40000.0,47.767,47.8953,47.7304,47.8586,40000.0
2012-08-15 09:55:00,52.23,52.28,52.11,52.15,22200.0,47.8586,47.9045,47.7487,47.7853,22200.0
2012-08-15 10:00:00,52.17,52.21,52.07,52.1,26000.0,47.8037,47.8403,47.712,47.7395,26000.0
2012-08-15 10:05:00,52.1,52.11,52.0,52.1,35700.0,47.7395,47.7487,47.6479,47.7395,35700.0
2012-08-15 10:10:00,52.1,52.16,52.05,52.16,26900.0,47.7395,47.7945,47.6937,47.7945,26900.0
2012-08-15 10:15:00,52.14,52.15,52.0,52.03,17200.0,47.7762,47.7853,47.6479,47.6754,17200.0
2012-08-15 10:20:00,52.05,52.13,51.97,52.07,75700.0,47.6937,47.767,47.6204,47.712,75700.0
2012-08-15 10:25:00,52.08,52.23,52.05,52.22,52100.0,47.7212,47.8586,47.6937,47.8495,52100.0
2012-08-15 10:30:00,52.23,52.38,52.22,52.34,43200.0,47.8586,47.9961,47.8495,47.9594,43200.0
2012-08-15 10:35:00,52.34,52.34,52.21,52.27,23900.0,47.9594,47.9594,47.8403,47.8953,23900.0
2012-08-15 10:40:00,52.25,52.35,52.17,52.19,61700.0,47.877,47.9686,47.8037,47.822,61700.0
2012-08-15 10:45:00,52.19,52.29,52.15,52.29,29400.0,47.822,47.9136,47.7853,47.9136,29400.0
2012-08-15 10:50:00,52.3,52.47,52.3,52.36,39800.0,47.9228,48.0786,47.9228,47.9778,39800.0
2012-08-15 10:55:00,52.35,52.62,52.35,52.55,48900.0,47.9686,48.216,47.9686,48.1519,48900.0
2012-08-15 11:00:00,52.54,52.66,52.54,52.61,31900.0,48.1427,48.2527,48.1427,48.2068,31900.0
2012-08-15 11:05:00,52.62,52.85,52.6,52.85,67100.0,48.216,48.4268,48.1977,48.4268,67100.0
2012-08-15 11:10:00,52.85,52.85,52.72,52.81,36500.0,48.4268,48.4268,48.3076,48.3901,36500.0
2012-08-15 11:15:00,52.82,52.82,52.54,52.57,54900.0,48.3993,48.3993,48.1427,48.1702,54900.0
2012-08-15 11:20:00,52.58,52.78,52.58,52.78,17400.0,48.1794,48.3626,48.1794,48.3626,17400.0
2012-08-15 11:25:00,52.78,52.78,52.59,52.59,31400.0,48.3626,48.3626,48.1885,48.1885,31400.0
2012-08-15 11:30:00,52.59,52.68,52.59,52.59,21800.0,48.1885,48.271,48.1885,48.1885,21800.0
2012-08-15 11:35:00,52.6,52.69,52.6,52.69,29600.0,48.1977,48.2801,48.1977,48.2801,29600.0
2012-08-15 11:40:00,52.7,52.78,52.54,52.56,51700.0,48.2893,48.3626,48.1427,48.161,51700.0
2012-08-15 11:45:00,52.56,52.71,52.55,52.63,45900.0,48.161,48.2985,48.1519,48.2252,45900.0
2012-08-15 11:50:00,52.64,52.69,52.59,52.62,43700.0,48.2343,48.2801,48.1885,48.216,43700.0
2012-08-15 11:55:00,52.62,52.78,52.61,52.78,8900.0,48.216,48.3626,48.2068,48.3626,8900.0
2012-08-15 12:00:00,52.79,52.86,52.79,52.85,13600.0,48.3718,48.4359,48.3718,48.4268,13600.0
2012-08-15 12:05:00,52.84,52.88,52.8,52.87,22400.0,48.4176,48.4542,48.3809,48.4451,22400.0
2012-08-15 12:10:00,52.88,52.92,52.78,52.79,37500.0,48.4542,48.4909,48.3626,48.3718,37500.0
2012-08-15 12:15:00,52.79,52.91,52.79,52.88,29200.0,48.3718,48.4817,48.3718,48.4542,29200.0
2012-08-15 12:20:00,52.88,52.94,52.84,52.9,26500.0,48.4542,48.5092,48.4176,48.4726,26500.0
2012-08-15 12:25:00,52.9,53.06,52.88,53.02,36100.0,48.4726,48.6192,48.4542,48.5825,36100.0
2012-08-15 12:30:00,53.01,53.15,52.99,53.14,37400.0,48.5734,48.7016,48.555,48.6925,37400.0
2012-08-15 12:35:00,53.16,53.16,53.06,53.1,15600.0,48.7108,48.7108,48.6192,48.6558,15600.0
2012-08-15 12:40:00,53.11,53.18,53.11,53.13,13500.0,48.665,48.7291,48.665,48.6833,13500.0
2012-08-15 12:45:00,53.13,53.26,53.13,53.24,12200.0,48.6833,48.8024,48.6833,48.7841,12200.0
2012-08-15 12:50:00,53.25,53.29,53.24,53.29,13200.0,48.7933,48.8299,48.7841,48.8299,13200.0
2012-08-15 12:55:00,53.29,53.35,53.26,53.3,15100.0,48.8299,48.8849,48.8024,48.8391,15100.0
2012-08-15 13:00:00,53.3,53.31,53.28,53.28,20700.0,48.8391,48.8483,48.8208,48.8208,20700.0
2012-08-15 13:05:00,53.28,53.36,53.27,53.35,14700.0,48.8208,48.8941,48.8116,48.8849,14700.0
2012-08-15 13:10:00,53.33,53.33,53.26,53.29,8200.0,48.8666,48.8666,48.8024,48.8299,8200.0
2012-08-15 13:15:00,53.29,53.29,53.25,53.27,15300.0,48.8299,48.8299,48.7933,48.8116,15300.0
2012-08-15 13:20:00,53.27,53.28,53.14,53.15,19200.0,48.8116,48.8208,48.6925,48.7016,19200.0
2012-08-15 13:25:00,53.14,53.15,53.06,53.06,19200.0,48.6925,48.7016,48.6192,48.6192,19200.0
2012-08-15 13:30:00,53.05,53.12,53.04,53.09,14000.0,48.61,48.6742,48.6009,48.6467,14000.0
2012-08-15 13:35:00,53.08,53.1,53.03,53.07,10900.0,48.6375,48.6558,48.5917,48.6283,10900.0
2012-08-15 13:40:00,53.06,53.1,53.05,53.08,7500.0,48.6192,48.6558,48.61,48.6375,7500.0
2012-08-15 13:45:00,53.09,53.11,53.05,53.07,13700.0,48.6467,48.665,48.61,48.6283,13700.0
2012-08-15 13:50:00,53.07,53.08,52.99,53.07,13300.0,48.6283,48.6375,48.555,48.6283,13300.0
2012-08-15 13:55:00,53.07,53.07,52.9,52.9,7800.0,48.6283,48.6283,48.4726,48.4726,7800.0
2012-08-15 14:00:00,52.9,52.91,52.83,52.85,12000.0,48.4726,48.4817,48.4084,48.4268,12000.0
2012-08-15 14:05:00,52.86,52.86,52.83,52.84,10300.0,48.4359,48.4359,48.4084,48.4176,10300.0
2012-08-15 14:10:00,52.83,52.85,52.81,52.84,8200.0,48.4084,48.4268,48.3901,48.4176,8200.0
2012-08-15 14:15:00,52.84,52.95,52.83,52.95,14600.0,48.4176,48.5184,48.4084,48.5184,14600.0
2012-08-15 14:20:00,52.95,52.98,52.9,52.95,16300.0,48.5184,48.5459,48.4726,48.5184,16300.0
2012-08-15 14:25:00,52.95,52.95,52.87,52.89,14500.0,48.5184,48.5184,48.4451,48.4634,14500.0
2012-08-15 14:30:00,52.9,52.93,52.89,52.89,8300.0,48.4726,48.5001,48.4634,48.4634,8300.0
2012-08-15 14:35:00,52.9,52.94,52.9,52.9,7600.0,48.4726,48.5092,48.4726,48.4726,7600.0
2012-08-15 14:40:00,52.9,52.9,52.82,52.86,21000.0,48.4726,48.4726,48.3993,48.4359,21000.0
2012-08-15 14:45:00,52.87,52.89,52.81,52.83,9900.0,48.4451,48.4634,48.3901,48.4084,9900.0
2012-08-15 14:50:00,52.84,52.94,52.83,52.88,14500.0,48.4176,48.5092,48.4084,48.4542,14500.0
2012-08-15 14:55:00,52.88,52.91,52.85,52.91,14700.0,48.4542,48.4817,48.4268,48.4817,14700.0
2012-08-15 15:00:00,52.9,52.93,52.89,52.89,21100.0,48.4726,48.5001,48.4634,48.4634,21100.0
2012-08-15 15:05:00,52.9,52.98,52.87,52.96,22000.0,48.4726,48.5459,48.4451,48.5276,22000.0
2012-08-15 15:10:00,52.96,52.98,52.88,52.92,15700.0,48.5276,48.5459,48.4542,48.4909,15700.0
2012-08-15 15:15:00,52.91,52.95,52.87,52.9,30300.0,48.4817,48.5184,48.4451,48.4726,30300.0
2012-08-15 15:20:00,52.91,52.95,52.87,52.9,25900.0,48.4817,48.5184,48.4451,48.4726,25900.0
2012-08-15 15:25:00,52.91,52.92,52.8,52.85,34500.0,48.4817,48.4909,48.3809,48.4268,34500.0
2012-08-15 15:30:00,52.84,52.85,52.8,52.81,20200.0,48.4176,48.4268,48.3809,48.3901,20200.0
2012-08-15 15:35:00,52.82,52.93,52.81,52.88,32500.0,48.3993,48.5001,48.3901,48.4542,32500.0
2012-08-15 15:40:00,52.89,53.01,52.88,52.98,53700.0,48.4634,48.5734,48.4542,48.5459,53700.0
2012-08-15 15:45:00,52.99,53.04,52.97,53.02,46900.0,48.555,48.6009,48.5367,48.5825,46900.0
2012-08-15 15:50:00,53.0,53.02,52.93,52.96,66700.0,48.5642,48.5825,48.5001,48.5276,66700.0
2012-08-15 15:55:00,52.97,52.99,52.88,52.92,134400.0,48.5367,48.555,48.4542,48.4909,134400.0
2012-08-16 09:30:00,52.67,52.83,51.95,52.01,134900.0,48.2618,48.4084,47.6021,47.6571,134900.0
2012-08-16 09:35:00,52.0,52.39,51.96,52.3,96800.0,47.6479,48.0053,47.6112,47.9228,96800.0
2012-08-16 09:40:00,52.3,52.5,52.17,52.17,111300.0,47.9228,48.1061,47.8037,47.8037,111300.0
2012-08-16 09:45:00,52.2,52.23,51.96,52.13,45700.0,47.8312,47.8586,47.6112,47.767,45700.0
2012-08-16 09:50:00,52.12,52.28,52.0,52.13,65500.0,47.7579,47.9045,47.6479,47.767,65500.0
2012-08-16 09:55:00,52.12,52.16,52.0,52.04,48300.0,47.7579,47.7945,47.6479,47.6846,48300.0
2012-08-16 10:00:00,52.04,52.17,51.84,51.93,59400.0,47.6846,47.8037,47.5013,47.5838,59400.0
2012-08-16 10:05:00,51.93,52.15,51.89,52.15,71800.0,47.5838,47.7853,47.5471,47.7853,71800.0
2012-08-16 10:10:00,52.15,52.16,51.94,52.0,39600.0,47.7853,47.7945,47.5929,47.6479,39600.0
2012-08-16 10:15:00,52.01,52.02,51.84,51.94,27800.0,47.6571,47.6662,47.5013,47.5929,27800.0
2012-08-16 10:20:00,51.94,52.2,51.94,52.12,31900.0,47.5929,47.8312,47.5929,47.7579,31900.0
2012-08-16 10:25:00,52.13,52.15,52.01,52.03,64800.0,47.767,47.7853,47.6571,47.6754,64800.0
2012-08-16 10:30:00,52.03,52.08,51.95,51.95,26800.0,47.6754,47.7212,47.6021,47.6021,26800.0
2012-08-16 10:35:00,51.94,52.26,51.94,52.26,38200.0,47.5929,47.8861,47.5929,47.8861,38200.0
2012-08-16 10:40:00,52.21,52.26,52.07,52.09,29500.0,47.8403,47.8861,47.712,47.7304,29500.0
2012-08-16 10:45:00,52.08,52.19,52.04,52.19,15300.0,47.7212,47.822,47.6846,47.822,15300.0
2012-08-16 10:50:00,52.19,52.21,52.11,52.17,26500.0,47.822,47.8403,47.7487,47.8037,26500.0
2012-08-16 10:55:00,52.17,52.21,52.11,52.19,15200.0,47.8037,47.8403,47.7487,47.822,15200.0
2012-08-16 11:00:00,52.18,52.18,52.08,52.13,35800.0,47.8128,47.8128,47.7212,47.767,35800.0
2012-08-16 11:05:00,52.17,52.2,52.05,52.05,15400.0,47.8037,47.8312,47.6937,47.6937,15400.0
2012-08-16 11:10:00,52.06,52.21,52.06,52.2,33500.0,47.7029,47.8403,47.7029,47.8312,33500.0
2012-08-16 11:15:00,52.2,52.41,52.2,52.39,37300.0,47.8312,48.0236,47.8312,48.0053,37300.0
2012-08-16 11:20:00,52.39,52.41,52.24,52.25,24300.0,48.0053,48.0236,47.8678,47.877,24300.0
2012-08-16 11:25:00,52.27,52.35,52.27,52.28,14100.0,47.8953,47.9686,47.8953,47.9045,14100.0
2012-08-16 11:30:00,52.28,52.32,52.23,52.3,17000.0,47.9045,47.9411,47.8586,47.9228,17000.0
2012-08-16 11:35:00,52.3,52.41,52.3,52.41,4200.0,47.9228,48.0236,47.9228,48.0236,4200.0
2012-08-16 11:40:00,52.39,52.43,52.35,52.43,38900.0,48.0053,48.0419,47.9686,48.0419,38900.0
2012-08-16 11:45:00,52.41,52.5,52.4,52.44,21500.0,48.0236,48.1061,48.0144,48.0511,21500.0
2012-08-16 11:50:00,52.45,52.5,52.41,52.48,20500.0,48.0602,48.1061,48.0236,48.0877,20500.0
2012-08-16 11:55:00,52.49,52.55,52.4,52.41,46800.0,48.0969,48.1519,48.0144,48.0236,46800.0
2012-08-16 12:00:00,52.41,52.48,52.38,52.45,36800.0,48.0236,48.0877,47.9961,48.0602,36800.0
2012-08-16 12:05:00,52.45,52.49,52.41,52.44,45900.0,48.0602,48.0969,48.0236,48.0511,45900.0
2012-08-16 12:10:00,52.44,52.52,52.42,52.42,28200.0,48.0511,48.1244,48.0327,48.0327,28200.0
2012-08-16 12:15:00,52.42,52.5,52.3,52.32,68100.0,48.0327,48.1061,47.9228,47.9411,68100.0
2012-08-16 12:20:00,52.34,52.36,52.17,52.18,16400.0,47.9594,47.9778,47.8037,47.8128,16400.0
2012-08-16 12:25:00,52.18,52.19,52.1,52.17,17100.0,47.8128,47.822,47.7395,47.8037,17100.0
2012-08-16 12:30:00,52.16,52.17,52.11,52.11,6800.0,47.7945,47.8037,47.7487,47.7487,6800.0
2012-08-16 12:35:00,52.12,52.18,52.05,52.05,25800.0,47.7579,47.8128,47.6937,47.6937,25800.0
2012-08-16 12:40:00,52.06,52.21,52.02,52.1,23700.0,47.7029,47.8403,47.6662,47.7395,23700.0
2012-08-16 12:45:00,52.1,52.1,51.99,51.99,8100.0,47.7395,47.7395,47.6387,47.6387,8100.0
2012-08-16 12:50:00,52.0,52.16,51.96,52.12,22200.0,47.6479,47.7945,47.6112,47.7579,22200.0
2012-08-16 12:55:00,52.11,52.18,52.08,52.18,10400.0,47.7487,47.8128,47.7212,47.8128,10400.0
2012-08-16 13:00:00,52.17,52.23,52.15,52.16,13800.0,47.8037,47.8586,47.7853,47.7945,13800.0
2012-08-16 13:05:00,52.17,52.22,52.11,52.17,46500.0,47.8037,47.8495,47.7487,47.8037,46500.0
2012-08-16 13:10:00,52.17,52.23,52.15,52.22,35300.0,47.8037,47.8586,47.7853,47.8495,35300.0
2012-08-16 13:15:00,52.23,52.25,52.19,52.2,34700.0,47.8586,47.877,47.822,47.8312,34700.0
2012-08-16 13:20:00,52.2,52.25,52.18,52.24,28300.0,47.8312,47.877,47.8128,47.8678,28300.0
2012-08-16 13:25:00,52.24,52.24,52.18,52.19,14300.0,47.8678,47.8678,47.8128,47.822,14300.0
2012-08-16 13:30:00,52.2,52.23,52.18,52.22,13400.0,47.8312,47.8586,47.8128,47.8495,13400.0
2012-08-16 13:35:00,52.23,52.27,52.19,52.2,15600.0,47.8586,47.8953,47.822,47.8312,15600.0
2012-08-16 13:40:00,52.2,52.24,52.08,52.09,16300.0,47.8312,47.8678,47.7212,47.7304,16300.0
2012-08-16 13:45:00,52.09,52.14,52.08,52.14,7500.0,47.7304,47.7762,47.7212,47.7762,7500.0
2012-08-16 13:50:00,52.14,52.21,52.13,52.18,11700.0,47.7762,47.8403,47.767,47.8128,11700.0
2012-08-16 13:55:00,52.18,52.18,52.09,52.09,11900.0,47.8128,47.8128,47.7304,47.7304,11900.0
2012-08-16 14:00:00,52.08,52.13,52.08,52.12,22800.0,47.7212,47.767,47.7212,47.7579,22800.0
2012-08-16 14:05:00,52.13,52.22,52.12,52.22,29500.0,47.767,47.8495,47.7579,47.8495,29500.0
2012-08-16 14:10:00,52.21,52.21,52.1,52.12,24600.0,47.8403,47.8403,47.7395,47.7579,24600.0
2012-08-16 14:15:00,52.12,52.16,52.12,52.14,18300.0,47.7579,47.7945,47.7579,47.7762,18300.0
2012-08-16 14:20:00,52.12,52.15,52.06,52.13,19000.0,47.7579,47.7853,47.7029,47.767,19000.0
2012-08-16 14:25:00,52.14,52.18,52.13,52.15,19500.0,47.7762,47.8128,47.767,47.7853,19500.0
2012-08-16 14:30:00,52.15,52.22,52.15,52.19,49800.0,47.7853,47.8495,47.7853,47.822,49800.0
2012-08-16 14:35:00,52.18,52.26,52.18,52.23,77300.0,47.8128,47.8861,47.8128,47.8586,77300.0
2012-08-16 14:40:00,52.21,52.3,52.17,52.26,99600.0,47.8403,47.9228,47.8037,47.8861,99600.0
2012-08-16 14:45:00,52.26,52.42,52.26,52.38,28500.0,47.8861,48.0327,47.8861,47.9961,28500.0
2012-08-16 14:50:00,52.38,52.41,52.28,52.32,23100.0,47.9961,48.0236,47.9045,47.9411,23100.0
2012-08-16 14:55:00,52.32,52.37,52.31,52.35,24400.0,47.9411,47.9869,47.932,47.9686,24400.0
2012-08-16 15:00:00,52.34,52.34,52.23,52.28,64700.0,47.9594,47.9594,47.8586,47.9045,64700.0
2012-08-16 15:05:00,52.27,52.37,52.27,52.34,27900.0,47.8953,47.9869,47.8953,47.9594,27900.0
2012-08-16 15:10:00,52.36,52.45,52.31,52.41,27400.0,47.9778,48.0602,47.932,48.0236,27400.0
2012-08-16 15:15:00,52.42,52.42,52.35,52.42,89400.0,48.0327,48.0327,47.9686,48.0327,89400.0
2012-08-16 15:20:00,52.43,52.53,52.43,52.53,34200.0,48.0419,48.1335,48.0419,48.1335,34200.0
2012-08-16 15:25:00,52.54,52.57,52.43,52.5,68300.0,48.1427,48.1702,48.0419,48.1061,68300.0
2012-08-16 15:30:00,52.5,52.51,52.34,52.39,45200.0,48.1061,48.1152,47.9594,48.0053,45200.0
2012-08-16 15:35:00,52.39,52.49,52.18,52.23,134400.0,48.0053,48.0969,47.8128,47.8586,134400.0
2012-08-16 15:40:00,52.23,52.36,52.19,52.23,103400.0,47.8586,47.9778,47.822,47.8586,103400.0
2012-08-16 15:45:00,52.24,52.28,52.18,52.2,61900.0,47.8678,47.9045,47.8128,47.8312,61900.0
2012-08-16 15:50:00,52.21,52.26,52.17,52.18,72800.0,47.8403,47.8861,47.8037,47.8128,72800.0
2012-08-16 15:55:00,52.19,52.22,52.11,52.22,138300.0,47.822,47.8495,47.7487,47.8495,138300.0
2012-08-17 09:30:00,52.36,52.9,52.28,52.39,142700.0,47.9778,48.4726,47.9045,48.0053,142700.0
2012-08-17 09:35:00,52.38,52.44,52.31,52.35,9300.0,47.9961,48.0511,47.932,47.9686,9300.0
2012-08-17 09:40:00,52.36,52.74,52.34,52.69,65000.0,47.9778,48.326,47.9594,48.2801,65000.0
2012-08-17 09:45:00,52.68,52.81,52.62,52.72,63300.0,48.271,48.3901,48.216,48.3076,63300.0
2012-08-17 09:50:00,52.72,53.23,52.72,53.19,127000.0,48.3076,48.775,48.3076,48.7383,127000.0
2012-08-17 09:55:00,53.2,53.29,53.03,53.18,104800.0,48.7475,48.8299,48.5917,48.7291,104800.0
2012-08-17 10:00:00,53.2,53.53,53.18,53.21,112200.0,48.7475,49.0498,48.7291,48.7566,112200.0
2012-08-17 10:05:00,53.22,53.55,53.21,53.22,55500.0,48.7658,49.0682,48.7566,48.7658,55500.0
2012-08-17 10:10:00,53.25,53.41,53.2,53.21,34300.0,48.7933,48.9399,48.7475,48.7566,34300.0
2012-08-17 10:15:00,53.21,53.26,53.1,53.17,50700.0,48.7566,48.8024,48.6558,48.72,50700.0
2012-08-17 10:20:00,53.15,53.17,53.06,53.13,29500.0,48.7016,48.72,48.6192,48.6833,29500.0
2012-08-17 10:25:00,53.14,53.17,52.96,52.96,47900.0,48.6925,48.72,48.5276,48.5276,47900.0
2012-08-17 10:30:00,52.99,53.01,52.85,52.89,58900.0,48.555,48.5734,48.4268,48.4634,58900.0
2012-08-17 10:35:00,52.87,53.08,52.79,53.02,48600.0,48.4451,48.6375,48.3718,48.5825,48600.0
2012-08-17 10:40:00,53.06,53.12,53.05,53.07,23600.0,48.6192,48.6742,48.61,48.6283,23600.0
2012-08-17 10:45:00,53.07,53.13,52.93,52.95,24300.0,48.6283,48.6833,48.5001,48.5184,24300.0
2012-08-17 10:50:00,52.96,53.0,52.87,52.91,42900.0,48.5276,48.5642,48.4451,48.4817,42900.0
2012-08-17 10:55:00,52.9,52.98,52.84,52.87,53500.0,48.4726,48.5459,48.4176,48.4451,53500.0
2012-08-17 11:00:00,52.85,52.87,52.64,52.64,30900.0,48.4268,48.4451,48.2343,48.2343,30900.0
2012-08-17 11:05:00,52.66,52.68,52.43,52.44,37000.0,48.2527,48.271,48.0419,48.0511,37000.0
2012-08-17 11:10:00,52.43,52.46,52.33,52.39,33000.0,48.0419,48.0694,47.9503,48.0053,33000.0
2012-08-17 11:15:00,52.39,52.4,52.33,52.4,22400.0,48.0053,48.0144,47.9503,48.0144,22400.0
2012-08-17 11:20:00,52.42,52.52,52.41,52.43,32700.0,48.0327,48.1244,48.0236,48.0419,32700.0
2012-08-17 11:25:00,52.43,52.52,52.43,52.52,12400.0,48.0419,48.1244,48.0419,48.1244,12400.0
2012-08-17 11:30:00,52.5,52.53,52.41,52.42,15400.0,48.1061,48.1335,48.0236,48.0327,15400.0
2012-08-17 11:35:00,52.44,52.53,52.44,52.5,29200.0,48.0511,48.1335,48.0511,48.1061,29200.0
2012-08-17 11:40:00,52.51,52.67,52.51,52.63,21500.0,48.1152,48.2618,48.1152,48.2252,21500.0
2012-08-17 11:45:00,52.62,52.64,52.57,52.6,14700.0,48.216,48.2343,48.1702,48.1977,14700.0
2012-08-17 11:50:00,52.6,52.64,52.52,52.52,10700.0,48.1977,48.2343,48.1244,48.1244,10700.0
2012-08-17 11:55:00,52.53,52.55,52.5,52.5,11200.0,48.1335,48.1519,48.1061,48.1061,11200.0
2012-08-17 12:00:00,52.51,52.51,52.39,52.4,11500.0,48.1152,48.1152,48.0053,48.0144,11500.0
2012-08-17 12:05:00,52.39,52.4,52.22,52.22,44000.0,48.0053,48.0144,47.8495,47.8495,44000.0
2012-08-17 12:10:00,52.23,52.38,52.23,52.35,16400.0,47.8586,47.9961,47.8586,47.9686,16400.0
2012-08-17 12:15:00,52.35,52.41,52.33,52.38,10400.0,47.9686,48.0236,47.9503,47.9961,10400.0
2012-08-17 12:20:00,52.37,52.37,52.17,52.21,25700.0,47.9869,47.9869,47.8037,47.8403,25700.0
2012-08-17 12:25:00,52.19,52.21,52.04,52.05,24000.0,47.822,47.8403,47.6846,47.6937,24000.0
2012-08-17 12:30:00,52.05,52.05,51.9,51.98,66300.0,47.6937,47.6937,47.5563,47.6296,66300.0
2012-08-17 12:35:00,51.97,52.0,51.9,51.99,21800.0,47.6204,47.6479,47.5563,47.6387,21800.0
2012-08-17 12:40:00,52.0,52.04,51.95,52.03,33100.0,47.6479,47.6846,47.6021,47.6754,33100.0
2012-08-17 12:45:00,52.02,52.08,51.99,52.0,38900.0,47.6662,47.7212,47.6387,47.6479,38900.0
2012-08-17 12:50:00,52.0,52.0,51.91,51.91,30900.0,47.6479,47.6479,47.5654,47.5654,30900.0
2012-08-17 12:55:00,51.91,51.92,51.72,51.78,34500.0,47.5654,47.5746,47.3913,47.4463,34500.0
2012-08-17 13:00:00,51.76,51.99,51.73,51.9,38900.0,47.428,47.6387,47.4005,47.5563,38900.0
2012-08-17 13:05:00,51.9,52.06,51.9,52.06,42300.0,47.5563,47.7029,47.5563,47.7029,42300.0
2012-08-17 13:10:00,52.08,52.16,52.06,52.14,22400.0,47.7212,47.7945,47.7029,47.7762,22400.0
2012-08-17 13:15:00,52.15,52.22,52.1,52.11,31900.0,47.7853,47.8495,47.7395,47.7487,31900.0
2012-08-17 13:20:00,52.13,52.13,52.08,52.13,15900.0,47.767,47.767,47.7212,47.767,15900.0
2012-08-17 13:25:00,52.13,52.17,52.1,52.16,21700.0,47.767,47.8037,47.7395,47.7945,21700.0
2012-08-17 13:30:00,52.16,52.2,52.12,52.14,14300.0,47.7945,47.8312,47.7579,47.7762,14300.0
2012-08-17 13:35:00,52.13,52.17,52.11,52.17,20500.0,47.767,47.8037,47.7487,47.8037,20500.0
2012-08-17 13:40:00,52.15,52.16,52.12,52.12,13400.0,47.7853,47.7945,47.7579,47.7579,13400.0
2012-08-17 13:45:00,52.12,52.15,52.09,52.1,25900.0,47.7579,47.7853,47.7304,47.7395,25900.0
2012-08-17 13:50:00,52.1,52.11,52.03,52.07,22800.0,47.7395,47.7487,47.6754,47.712,22800.0
2012-08-17 13:55:00,52.08,52.08,51.96,52.01,18800.0,47.7212,47.7212,47.6112,47.6571,18800.0
2012-08-17 14:00:00,52.01,52.13,52.0,52.09,44800.0,47.6571,47.767,47.6479,47.7304,44800.0
2012-08-17 14:05:00,52.09,52.1,52.04,52.05,16600.0,47.7304,47.7395,47.6846,47.6937,16600.0
2012-08-17 14:10:00,52.04,52.08,52.04,52.05,13800.0,47.6846,47.7212,47.6846,47.6937,13800.0
2012-08-17 14:15:00,52.04,52.06,52.03,52.03,30300.0,47.6846,47.7029,47.6754,47.6754,30300.0
2012-08-17 14:20:00,52.03,52.09,52.0,52.08,31300.0,47.6754,47.7304,47.6479,47.7212,31300.0
2012-08-17 14:25:00,52.08,52.16,52.05,52.11,30300.0,47.7212,47.7945,47.6937,47.7487,30300.0
2012-08-17 14:30:00,52.1,52.11,51.94,51.96,34500.0,47.7395,47.7487,47.5929,47.6112,34500.0
2012-08-17 14:35:00,51.96,51.97,51.92,51.97,24600.0,47.6112,47.6204,47.5746,47.6204,24600.0
2012-08-17 14:40:00,51.97,51.98,51.89,51.95,22100.0,47.6204,47.6296,47.5471,47.6021,22100.0
2012-08-17 14:45:00,51.96,51.96,51.9,51.94,22700.0,47.6112,47.6112,47.5563,47.5929,22700.0
2012-08-17 14:50:00,51.94,51.96,51.86,51.87,27100.0,47.5929,47.6112,47.5196,47.5288,27100.0
2012-08-17 14:55:00,51.88,51.94,51.87,51.9,14700.0,47.5379,47.5929,47.5288,47.5563,14700.0
2012-08-17 15:00:00,51.89,51.99,51.89,51.99,20200.0,47.5471,47.6387,47.5471,47.6387,20200.0
2012-08-17 15:05:00,51.99,52.0,51.87,51.87,23500.0,47.6387,47.6479,47.5288,47.5288,23500.0
2012-08-17 15:10:00,51.86,51.86,51.8,51.8,52100.0,47.5196,47.5196,47.4646,47.4646,52100.0
2012-08-17 15:15:00,51.8,51.91,51.79,51.87,41700.0,47.4646,47.5654,47.4555,47.5288,41700.0
2012-08-17 15:20:00,51.87,51.89,51.74,51.78,42200.0,47.5288,47.5471,47.4097,47.4463,42200.0
2012-08-17 15:25:00,51.79,51.8,51.69,51.69,27400.0,47.4555,47.4646,47.3638,47.3638,27400.0
2012-08-17 15:30:00,51.69,51.77,51.67,51.72,48600.0,47.3638,47.4371,47.3455,47.3913,48600.0
2012-08-17 15:35:00,51.73,51.79,51.66,51.66,37400.0,47.4005,47.4555,47.3364,47.3364,37400.0
2012-08-17 15:40:00,51.66,51.72,51.6,51.62,66200.0,47.3364,47.3913,47.2814,47.2997,66200.0
2012-08-17 15:45:00,51.62,51.68,51.57,51.6,71600.0,47.2997,47.3547,47.2539,47.2814,71600.0
2012-08-17 15:50:00,51.6,51.66,51.53,51.55,143100.0,47.2814,47.3364,47.2172,47.2356,143100.0
2012-08-17 15:55:00,51.55,51.67,51.54,51.61,142700.0,47.2356,47.3455,47.2264,47.2905,142700.0
2012-08-20 09:30:00,51.5,51.76,51.01,51.02,89600.0,47.1897,47.428,46.7408,46.7499,89600.0
2012-08-20 09:35:00,51.02,51.27,50.99,51.23,74500.0,46.7499,46.979,46.7224,46.9423,74500.0
2012-08-20 09:40:00,51.23,51.49,51.03,51.49,70600.0,46.9423,47.1806,46.7591,47.1806,70600.0
2012-08-20 09:45:00,51.48,51.52,51.26,51.31,112700.0,47.1714,47.2081,46.9698,47.0156,112700.0
2012-08-20 09:50:00,51.31,51.4,51.3,51.32,37200.0,47.0156,47.0981,47.0065,47.0248,37200.0
2012-08-20 09:55:00,51.32,51.41,51.24,51.32,45100.0,47.0248,47.1073,46.9515,47.0248,45100.0
2012-08-20 10:00:00,51.3,51.51,51.26,51.42,70100.0,47.0065,47.1989,46.9698,47.1164,70100.0
2012-08-20 10:05:00,51.44,51.49,51.31,51.46,52300.0,47.1348,47.1806,47.0156,47.1531,52300.0
2012-08-20 10:10:00,51.47,51.65,51.47,51.56,42500.0,47.1623,47.3272,47.1623,47.2447,42500.0
2012-08-20 10:15:00,51.54,51.62,51.51,51.58,25700.0,47.2264,47.2997,47.1989,47.263,25700.0
2012-08-20 10:20:00,51.57,51.67,51.54,51.62,29200.0,47.2539,47.3455,47.2264,47.2997,29200.0
2012-08-20 10:25:00,51.64,51.99,51.64,51.85,112900.0,47.318,47.6387,47.318,47.5105,112900.0
2012-08-20 10:30:00,51.84,52.03,51.8,52.03,33700.0,47.5013,47.6754,47.4646,47.6754,33700.0
2012-08-20 10:35:00,52.03,52.1,51.83,52.1,76800.0,47.6754,47.7395,47.4921,47.7395,76800.0
2012-08-20 10:40:00,52.12,52.19,51.98,52.19,123600.0,47.7579,47.822,47.6296,47.822,123600.0
2012-08-20 10:45:00,52.18,52.34,52.13,52.13,52900.0,47.8128,47.9594,47.767,47.767,52900.0
2012-08-20 10:50:00,52.15,52.41,52.14,52.33,71000.0,47.7853,48.0236,47.7762,47.9503,71000.0
2012-08-20 10:55:00,52.33,52.59,52.29,52.54,46700.0,47.9503,48.1885,47.9136,48.1427,46700.0
2012-08-20 11:00:00,52.54,52.54,52.3,52.39,41900.0,48.1427,48.1427,47.9228,48.0053,41900.0
2012-08-20 11:05:00,52.4,52.43,52.23,52.23,59000.0,48.0144,48.0419,47.8586,47.8586,59000.0
2012-08-20 11:10:00,52.25,52.25,52.15,52.16,45600.0,47.877,47.877,47.7853,47.7945,45600.0
2012-08-20 11:15:00,52.17,52.2,52.15,52.16,32200.0,47.8037,47.8312,47.7853,47.7945,32200.0
2012-08-20 11:20:00,52.16,52.19,52.08,52.14,40300.0,47.7945,47.822,47.7212,47.7762,40300.0
2012-08-20 11:25:00,52.14,52.19,52.06,52.09,19000.0,47.7762,47.822,47.7029,47.7304,19000.0
2012-08-20 11:30:00,52.11,52.11,51.99,52.03,128200.0,47.7487,47.7487,47.6387,47.6754,128200.0
2012-08-20 11:35:00,52.01,52.16,52.01,52.16,26100.0,47.6571,47.7945,47.6571,47.7945,26100.0
2012-08-20 11:40:00,52.18,52.23,52.14,52.19,60600.0,47.8128,47.8586,47.7762,47.822,60600.0
2012-08-20 11:45:00,52.18,52.25,52.16,52.19,66600.0,47.8128,47.877,47.7945,47.822,66600.0
2012-08-20 11:50:00,52.19,52.34,52.18,52.24,28700.0,47.822,47.9594,47.8128,47.8678,28700.0
2012-08-20 11:55:00,52.23,52.33,52.21,52.3,52100.0,47.8586,47.9503,47.8403,47.9228,52100.0
2012-08-20 12:00:00,52.29,52.42,52.29,52.42,56000.0,47.9136,48.0327,47.9136,48.0327,56000.0
2012-08-20 12:05:00,52.42,52.53,52.41,52.49,22800.0,48.0327,48.1335,48.0236,48.0969,22800.0
2012-08-20 12:10:00,52.48,52.51,52.3,52.3,73000.0,48.0877,48.1152,47.9228,47.9228,73000.0
2012-08-20 12:15:00,52.31,52.37,52.29,52.36,27400.0,47.932,47.9869,47.9136,47.9778,27400.0
2012-08-20 12:20:00,52.36,52.36,52.29,52.34,81800.0,47.9778,47.9778,47.9136,47.9594,81800.0
2012-08-20 12:25:00,52.33,52.37,52.23,52.25,31900.0,47.9503,47.9869,47.8586,47.877,31900.0
2012-08-20 12:30:00,52.25,52.35,52.25,52.35,11900.0,47.877,47.9686,47.877,47.9686,11900.0
2012-08-20 12:35:00,52.35,52.38,52.33,52.37,12200.0,47.9686,47.9961,47.9503,47.9869,12200.0
2012-08-20 12:40:00,52.37,52.45,52.29,52.45,12600.0,47.9869,48.0602,47.9136,48.0602,12600.0
2012-08-20 12:45:00,52.44,52.46,52.38,52.41,13400.0,48.0511,48.0694,47.9961,48.0236,13400.0
2012-08-20 12:50:00,52.4,52.41,52.27,52.33,21300.0,48.0144,48.0236,47.8953,47.9503,21300.0
2012-08-20 12:55:00,52.33,52.35,52.29,52.3,19900.0,47.9503,47.9686,47.9136,47.9228,19900.0
2012-08-20 13:00:00,52.29,52.31,52.27,52.31,10300.0,47.9136,47.932,47.8953,47.932,10300.0
2012-08-20 13:05:00,52.31,52.33,52.3,52.32,15400.0,47.932,47.9503,47.9228,47.9411,15400.0
2012-08-20 13:10:00,52.32,52.4,52.32,52.37,10300.0,47.9411,48.0144,47.9411,47.9869,10300.0
2012-08-20 13:15:00,52.37,52.41,52.3,52.3,9500.0,47.9869,48.0236,47.9228,47.9228,9500.0
2012-08-20 13:20:00,52.3,52.31,52.25,52.25,14200.0,47.9228,47.932,47.877,47.877,14200.0
2012-08-20 13:25:00,52.24,52.29,52.24,52.24,10300.0,47.8678,47.9136,47.8678,47.8678,10300.0
2012-08-20 13:30:00,52.23,52.28,52.23,52.23,6900.0,47.8586,47.9045,47.8586,47.8586,6900.0
2012-08-20 13:35:00,52.23,52.27,52.21,52.21,18200.0,47.8586,47.8953,47.8403,47.8403,18200.0
2012-08-20 13:40:00,52.21,52.27,52.17,52.26,26000.0,47.8403,47.8953,47.8037,47.8861,26000.0
2012-08-20 13:45:00,52.26,52.27,52.18,52.22,19000.0,47.8861,47.8953,47.8128,47.8495,19000.0
2012-08-20 13:50:00,52.23,52.4,52.23,52.39,24800.0,47.8586,48.0144,47.8586,48.0053,24800.0
2012-08-20 13:55:00,52.4,52.46,52.4,52.41,20900.0,48.0144,48.0694,48.0144,48.0236,20900.0
2012-08-20 14:00:00,52.42,52.42,52.31,52.36,21600.0,48.0327,48.0327,47.932,47.9778,21600.0
2012-08-20 14:05:00,52.36,52.41,52.28,52.34,76600.0,47.9778,48.0236,47.9045,47.9594,76600.0
2012-08-20 14:10:00,52.34,52.48,52.34,52.46,28300.0,47.9594,48.0877,47.9594,48.0694,28300.0
2012-08-20 14:15:00,52.48,52.5,52.45,52.47,18500.0,48.0877,48.1061,48.0602,48.0786,18500.0
2012-08-20 14:20:00,52.47,52.5,52.45,52.49,11300.0,48.0786,48.1061,48.0602,48.0969,11300.0
2012-08-20 14:25:00,52.49,52.53,52.47,52.52,14800.0,48.0969,48.1335,48.0786,48.1244,14800.0
2012-08-20 14:30:00,52.53,52.62,52.51,52.52,36200.0,48.1335,48.216,48.1152,48.1244,36200.0
2012-08-20 14:35:00,52.53,52.56,52.5,52.54,23400.0,48.1335,48.161,48.1061,48.1427,23400.0
2012-08-20 14:40:00,52.55,52.67,52.54,52.67,26400.0,48.1519,48.2618,48.1427,48.2618,26400.0
2012-08-20 14:45:00,52.65,52.67,52.62,52.65,39800.0,48.2435,48.2618,48.216,48.2435,39800.0
2012-08-20 14:50:00,52.65,52.68,52.61,52.63,27900.0,48.2435,48.271,48.2068,48.2252,27900.0
2012-08-20 14:55:00,52.63,52.65,52.59,52.65,18200.0,48.2252,48.2435,48.1885,48.2435,18200.0
2012-08-20 15:00:00,52.65,52.65,52.57,52.58,30500.0,48.2435,48.2435,48.1702,48.1794,30500.0
2012-08-20 15:05:00,52.57,52.57,52.45,52.46,55000.0,48.1702,48.1702,48.0602,48.0694,55000.0
2012-08-20 15:10:00,52.46,52.48,52.38,52.41,33700.0,48.0694,48.0877,47.9961,48.0236,33700.0
2012-08-20 15:15:00,52.42,52.44,52.36,52.36,21100.0,48.0327,48.0511,47.9778,47.9778,21100.0
2012-08-20 15:20:00,52.35,52.39,52.33,52.34,33000.0,47.9686,48.0053,47.9503,47.9594,33000.0
2012-08-20 15:25:00,52.34,52.43,52.34,52.42,33000.0,47.9594,48.0419,47.9594,48.0327,33000.0
2012-08-20 15:30:00,52.42,52.44,52.38,52.41,41500.0,48.0327,48.0511,47.9961,48.0236,41500.0
2012-08-20 15:35:00,52.41,52.48,52.4,52.44,50400.0,48.0236,48.0877,48.0144,48.0511,50400.0
2012-08-20 15:40:00,52.44,52.48,52.41,52.47,49900.0,48.0511,48.0877,48.0236,48.0786,49900.0
2012-08-20 15:45:00,52.47,52.49,52.43,52.45,49400.0,48.0786,48.0969,48.0419,48.0602,49400.0
2012-08-20 15:50:00,52.45,52.47,52.39,52.41,106200.0,48.0602,48.0786,48.0053,48.0236,106200.0
2012-08-20 15:55:00,52.42,52.46,52.39,52.44,97400.0,48.0327,48.0694,48.0053,48.0511,97400.0
2012-08-21 09:30:00,52.35,52.81,52.16,52.51,83800.0,47.9686,48.3901,47.7945,48.1152,83800.0
2012-08-21 09:35:00,52.51,52.78,52.48,52.78,53100.0,48.1152,48.3626,48.0877,48.3626,53100.0
2012-08-21 09:40:00,52.78,52.8,52.62,52.7,25400.0,48.3626,48.3809,48.216,48.2893,25400.0
2012-08-21 09:45:00,52.69,52.75,52.59,52.73,30400.0,48.2801,48.3351,48.1885,48.3168,30400.0
2012-08-21 09:50:00,52.74,52.81,52.6,52.72,59900.0,48.326,48.3901,48.1977,48.3076,59900.0
2012-08-21 09:55:00,52.73,52.74,52.59,52.67,35000.0,48.3168,48.326,48.1885,48.2618,35000.0
2012-08-21 10:00:00,52.68,52.71,52.59,52.65,21000.0,48.271,48.2985,48.1885,48.2435,21000.0
2012-08-21 10:05:00,52.64,52.64,52.54,52.58,21000.0,48.2343,48.2343,48.1427,48.1794,21000.0
2012-08-21 10:10:00,52.58,52.59,52.53,52.55,35300.0,48.1794,48.1885,48.1335,48.1519,35300.0
2012-08-21 10:15:00,52.57,52.6,52.53,52.57,50800.0,48.1702,48.1977,48.1335,48.1702,50800.0
2012-08-21 10:20:00,52.55,52.59,52.45,52.5,76500.0,48.1519,48.1885,48.0602,48.1061,76500.0
2012-08-21 10:25:00,52.49,52.5,52.31,52.33,173500.0,48.0969,48.1061,47.932,47.9503,173500.0
2012-08-21 10:30:00,52.31,52.37,52.23,52.26,27700.0,47.932,47.9869,47.8586,47.8861,27700.0
2012-08-21 10:35:00,52.25,52.38,52.25,52.3,24700.0,47.877,47.9961,47.877,47.9228,24700.0
2012-08-21 10:40:00,52.3,52.35,52.04,52.05,128600.0,47.9228,47.9686,47.6846,47.6937,128600.0
2012-08-21 10:45:00,52.05,52.06,51.64,51.8,135300.0,47.6937,47.7029,47.318,47.4646,135300.0
2012-08-21 10:50:00,51.81,52.05,51.81,52.01,139400.0,47.4738,47.6937,47.4738,47.6571,139400.0
2012-08-21 10:55:00,52.01,52.03,51.85,51.91,28500.0,47.6571,47.6754,47.5105,47.5654,28500.0
2012-08-21 11:00:00,51.91,51.99,51.76,51.78,25000.0,47.5654,47.6387,47.428,47.4463,25000.0
2012-08-21 11:05:00,51.78,51.81,51.66,51.76,26900.0,47.4463,47.4738,47.3364,47.428,26900.0
2012-08-21 11:10:00,51.76,51.76,51.51,51.59,49100.0,47.428,47.428,47.1989,47.2722,49100.0
2012-08-21 11:15:00,51.55,51.68,51.52,51.68,17700.0,47.2356,47.3547,47.2081,47.3547,17700.0
2012-08-21 11:20:00,51.68,51.74,51.56,51.66,20600.0,47.3547,47.4097,47.2447,47.3364,20600.0
2012-08-21 11:25:00,51.67,51.74,51.67,51.71,49600.0,47.3455,47.4097,47.3455,47.3822,49600.0
2012-08-21 11:30:00,51.7,51.75,51.69,51.73,21200.0,47.373,47.4188,47.3638,47.4005,21200.0
2012-08-21 11:35:00,51.72,51.75,51.62,51.75,13700.0,47.3913,47.4188,47.2997,47.4188,13700.0
2012-08-21 11:40:00,51.75,51.94,51.74,51.94,56200.0,47.4188,47.5929,47.4097,47.5929,56200.0
2012-08-21 11:45:00,51.93,52.04,51.89,52.03,33500.0,47.5838,47.6846,47.5471,47.6754,33500.0
2012-08-21 11:50:00,52.03,52.13,51.97,52.12,30800.0,47.6754,47.767,47.6204,47.7579,30800.0
2012-08-21 11:55:00,52.12,52.12,51.96,51.98,20200.0,47.7579,47.7579,47.6112,47.6296,20200.0
2012-08-21 12:00:00,51.99,52.04,51.97,52.04,37800.0,47.6387,47.6846,47.6204,47.6846,37800.0
2012-08-21 12:05:00,52.02,52.07,51.98,52.01,20600.0,47.6662,47.712,47.6296,47.6571,20600.0
2012-08-21 12:10:00,52.01,52.17,52.01,52.09,14400.0,47.6571,47.8037,47.6571,47.7304,14400.0
2012-08-21 12:15:00,52.08,52.08,51.96,52.01,29900.0,47.7212,47.7212,47.6112,47.6571,29900.0
2012-08-21 12:20:00,52.02,52.17,52.02,52.14,10100.0,47.6662,47.8037,47.6662,47.7762,10100.0
2012-08-21 12:25:00,52.14,52.14,52.07,52.1,6900.0,47.7762,47.7762,47.712,47.7395,6900.0
2012-08-21 12:30:00,52.11,52.17,52.11,52.15,7800.0,47.7487,47.8037,47.7487,47.7853,7800.0
2012-08-21 12:35:00,52.15,52.25,52.11,52.25,10200.0,47.7853,47.877,47.7487,47.877,10200.0
2012-08-21 12:40:00,52.24,52.25,52.12,52.15,14600.0,47.8678,47.877,47.7579,47.7853,14600.0
2012-08-21 12:45:00,52.15,52.15,51.94,51.94,13300.0,47.7853,47.7853,47.5929,47.5929,13300.0
2012-08-21 12:50:00,51.93,51.99,51.92,51.99,5100.0,47.5838,47.6387,47.5746,47.6387,5100.0
2012-08-21 12:55:00,52.0,52.03,51.95,52.02,6700.0,47.6479,47.6754,47.6021,47.6662,6700.0
2012-08-21 13:00:00,52.02,52.06,51.89,51.91,15800.0,47.6662,47.7029,47.5471,47.5654,15800.0
2012-08-21 13:05:00,51.9,51.9,51.81,51.87,9400.0,47.5563,47.5563,47.4738,47.5288,9400.0
2012-08-21 13:10:00,51.86,51.9,51.85,51.89,20400.0,47.5196,47.5563,47.5105,47.5471,20400.0
2012-08-21 13:15:00,51.89,52.02,51.89,52.01,8800.0,47.5471,47.6662,47.5471,47.6571,8800.0
2012-08-21 13:20:00,52.0,52.0,51.94,51.94,9500.0,47.6479,47.6479,47.5929,47.5929,9500.0
2012-08-21 13:25:00,51.94,51.95,51.88,51.88,9700.0,47.5929,47.6021,47.5379,47.5379,9700.0
2012-08-21 13:30:00,51.87,51.9,51.81,51.83,24700.0,47.5288,47.5563,47.4738,47.4921,24700.0
2012-08-21 13:35:00,51.83,51.84,51.76,51.78,13600.0,47.4921,47.5013,47.428,47.4463,13600.0
2012-08-21 13:40:00,51.77,51.84,51.73,51.73,16600.0,47.4371,47.5013,47.4005,47.4005,16600.0
2012-08-21 13:45:00,51.72,51.74,51.59,51.59,32700.0,47.3913,47.4097,47.2722,47.2722,32700.0
2012-08-21 13:50:00,51.59,51.63,51.53,51.56,31300.0,47.2722,47.3089,47.2172,47.2447,31300.0
2012-08-21 13:55:00,51.58,51.72,51.57,51.72,21400.0,47.263,47.3913,47.2539,47.3913,21400.0
2012-08-21 14:00:00,51.72,51.75,51.7,51.7,18000.0,47.3913,47.4188,47.373,47.373,18000.0
2012-08-21 14:05:00,51.7,51.73,51.64,51.7,19500.0,47.373,47.4005,47.318,47.373,19500.0
2012-08-21 14:10:00,51.69,51.72,51.66,51.72,16000.0,47.3638,47.3913,47.3364,47.3913,16000.0
2012-08-21 14:15:00,51.73,51.75,51.67,51.67,12500.0,47.4005,47.4188,47.3455,47.3455,12500.0
2012-08-21 14:20:00,51.63,51.78,51.61,51.78,10500.0,47.3089,47.4463,47.2905,47.4463,10500.0
2012-08-21 14:25:00,51.79,51.84,51.75,51.75,16300.0,47.4555,47.5013,47.4188,47.4188,16300.0
2012-08-21 14:30:00,51.74,51.82,51.74,51.82,9600.0,47.4097,47.483,47.4097,47.483,9600.0
2012-08-21 14:35:00,51.82,51.82,51.69,51.72,9600.0,47.483,47.483,47.3638,47.3913,9600.0
2012-08-21 14:40:00,51.74,51.81,51.74,51.75,8200.0,47.4097,47.4738,47.4097,47.4188,8200.0
2012-08-21 14:45:00,51.78,51.81,51.75,51.81,7800.0,47.4463,47.4738,47.4188,47.4738,7800.0
2012-08-21 14:50:00,51.81,51.85,51.8,51.82,3800.0,47.4738,47.5105,47.4646,47.483,3800.0
2012-08-21 14:55:00,51.8,51.84,51.77,51.78,6100.0,47.4646,47.5013,47.4371,47.4463,6100.0
2012-08-21 15:00:00,51.8,51.81,51.63,51.67,9500.0,47.4646,47.4738,47.3089,47.3455,9500.0
2012-08-21 15:05:00,51.68,51.69,51.59,51.59,15100.0,47.3547,47.3638,47.2722,47.2722,15100.0
2012-08-21 15:10:00,51.61,51.61,51.5,51.53,23500.0,47.2905,47.2905,47.1897,47.2172,23500.0
2012-08-21 15:15:00,51.53,51.55,51.33,51.38,52900.0,47.2172,47.2356,47.034,47.0798,52900.0
2012-08-21 15:20:00,51.39,51.53,51.39,51.49,22700.0,47.089,47.2172,47.089,47.1806,22700.0
2012-08-21 15:25:00,51.49,51.54,51.45,51.54,8700.0,47.1806,47.2264,47.1439,47.2264,8700.0
2012-08-21 15:30:00,51.53,51.59,51.5,51.53,16600.0,47.2172,47.2722,47.1897,47.2172,16600.0
2012-08-21 15:35:00,51.53,51.66,51.53,51.63,16700.0,47.2172,47.3364,47.2172,47.3089,16700.0
2012-08-21 15:40:00,51.64,51.67,51.54,51.54,23600.0,47.318,47.3455,47.2264,47.2264,23600.0
2012-08-21 15:45:00,51.56,51.64,51.55,51.6,23900.0,47.2447,47.318,47.2356,47.2814,23900.0
2012-08-21 15:50:00,51.6,51.6,51.45,51.49,68100.0,47.2814,47.2814,47.1439,47.1806,68100.0
2012-08-21 15:55:00,51.49,51.61,51.47,51.61,130100.0,47.1806,47.2905,47.1623,47.2905,130100.0
2012-08-22 09:30:00,51.36,51.55,51.33,51.38,28100.0,47.0615,47.2356,47.034,47.0798,28100.0
2012-08-22 09:35:00,51.29,51.4,51.03,51.19,27300.0,46.9973,47.0981,46.7591,46.9057,27300.0
2012-08-22 09:40:00,51.18,51.27,51.09,51.11,26900.0,46.8965,46.979,46.8141,46.8324,26900.0
2012-08-22 09:45:00,51.15,51.26,51.11,51.18,79100.0,46.869,46.9698,46.8324,46.8965,79100.0
2012-08-22 09:50:00,51.18,51.27,51.14,51.22,9000.0,46.8965,46.979,46.8599,46.9332,9000.0
2012-08-22 09:55:00,51.2,51.23,50.89,51.19,38700.0,46.9149,46.9423,46.6308,46.9057,38700.0
2012-08-22 10:00:00,51.23,51.52,51.15,51.47,39600.0,46.9423,47.2081,46.869,47.1623,39600.0
2012-08-22 10:05:00,51.51,51.6,51.4,51.51,58300.0,47.1989,47.2814,47.0981,47.1989,58300.0
2012-08-22 10:10:00,51.48,51.48,51.33,51.33,18200.0,47.1714,47.1714,47.034,47.034,18200.0
2012-08-22 10:15:00,51.31,51.31,51.16,51.2,30500.0,47.0156,47.0156,46.8782,46.9149,30500.0
2012-08-22 10:20:00,51.19,51.34,51.17,51.34,30500.0,46.9057,47.0431,46.8874,47.0431,30500.0
2012-08-22 10:25:00,51.34,51.34,51.26,51.29,10200.0,47.0431,47.0431,46.9698,46.9973,10200.0
2012-08-22 10:30:00,51.31,51.38,51.29,51.34,35200.0,47.0156,47.0798,46.9973,47.0431,35200.0
2012-08-22 10:35:00,51.33,51.35,51.19,51.19,49200.0,47.034,47.0523,46.9057,46.9057,49200.0
2012-08-22 10:40:00,51.2,51.2,51.09,51.16,19700.0,46.9149,46.9149,46.8141,46.8782,19700.0
2012-08-22 10:45:00,51.16,51.21,51.01,51.03,19600.0,46.8782,46.924,46.7408,46.7591,19600.0
2012-08-22 10:50:00,50.99,51.0,50.8,50.85,40400.0,46.7224,46.7316,46.5483,46.5941,40400.0
2012-08-22 10:55:00,50.88,51.0,50.87,50.93,54500.0,46.6216,46.7316,46.6125,46.6675,54500.0
2012-08-22 11:00:00,50.93,51.05,50.77,50.99,39700.0,46.6675,46.7774,46.5208,46.7224,39700.0
2012-08-22 11:05:00,51.01,51.03,50.91,50.91,18600.0,46.7408,46.7591,46.6491,46.6491,18600.0
2012-08-22 11:10:00,50.9,50.92,50.76,50.77,31700.0,46.64,46.6583,46.5117,46.5208,31700.0
2012-08-22 11:15:00,50.79,50.81,50.66,50.78,35700.0,46.5392,46.5575,46.42,46.53,35700.0
2012-08-22 11:20:00,50.78,51.0,50.78,50.94,29900.0,46.53,46.7316,46.53,46.6766,29900.0
2012-08-22 11:25:00,50.94,50.94,50.82,50.86,31800.0,46.6766,46.6766,46.5667,46.6033,31800.0
2012-08-22 11:30:00,50.86,50.87,50.8,50.85,18300.0,46.6033,46.6125,46.5483,46.5941,18300.0
2012-08-22 11:35:00,50.85,50.87,50.8,50.85,16300.0,46.5941,46.6125,46.5483,46.5941,16300.0
2012-08-22 11:40:00,50.85,50.86,50.78,50.84,27900.0,46.5941,46.6033,46.53,46.585,27900.0
2012-08-22 11:45:00,50.84,50.86,50.76,50.79,62400.0,46.585,46.6033,46.5117,46.5392,62400.0
2012-08-22 11:50:00,50.79,50.86,50.78,50.83,16400.0,46.5392,46.6033,46.53,46.5758,16400.0
2012-08-22 11:55:00,50.83,50.96,50.83,50.96,28000.0,46.5758,46.6949,46.5758,46.6949,28000.0
2012-08-22 12:00:00,50.97,51.05,50.97,51.04,10900.0,46.7041,46.7774,46.7041,46.7682,10900.0
2012-08-22 12:05:00,51.03,51.05,50.95,50.98,15400.0,46.7591,46.7774,46.6858,46.7133,15400.0
2012-08-22 12:10:00,50.99,51.11,50.99,51.09,11400.0,46.7224,46.8324,46.7224,46.8141,11400.0
2012-08-22 12:15:00,51.09,51.09,50.95,50.95,10200.0,46.8141,46.8141,46.6858,46.6858,10200.0
2012-08-22 12:20:00,50.95,51.02,50.93,51.02,9000.0,46.6858,46.7499,46.6675,46.7499,9000.0
2012-08-22 12:25:00,51.02,51.15,51.01,51.13,9100.0,46.7499,46.869,46.7408,46.8507,9100.0
2012-08-22 12:30:00,51.16,51.26,51.13,51.13,13600.0,46.8782,46.9698,46.8507,46.8507,13600.0
2012-08-22 12:35:00,51.14,51.15,51.01,51.03,30400.0,46.8599,46.869,46.7408,46.7591,30400.0
2012-08-22 12:40:00,51.03,51.08,51.0,51.01,23800.0,46.7591,46.8049,46.7316,46.7408,23800.0
2012-08-22 12:45:00,51.02,51.09,51.01,51.08,6800.0,46.7499,46.8141,46.7408,46.8049,6800.0
2012-08-22 12:50:00,51.08,51.09,51.03,51.07,17600.0,46.8049,46.8141,46.7591,46.7957,17600.0
2012-08-22 12:55:00,51.07,51.1,51.05,51.1,6400.0,46.7957,46.8232,46.7774,46.8232,6400.0
2012-08-22 13:00:00,51.09,51.12,51.05,51.09,37100.0,46.8141,46.8415,46.7774,46.8141,37100.0
2012-08-22 13:05:00,51.08,51.1,51.04,51.08,17600.0,46.8049,46.8232,46.7682,46.8049,17600.0
2012-08-22 13:10:00,51.08,51.12,51.05,51.06,13900.0,46.8049,46.8415,46.7774,46.7866,13900.0
2012-08-22 13:15:00,51.05,51.06,50.94,51.04,16000.0,46.7774,46.7866,46.6766,46.7682,16000.0
2012-08-22 13:20:00,51.04,51.21,51.04,51.14,24600.0,46.7682,46.924,46.7682,46.8599,24600.0
2012-08-22 13:25:00,51.14,51.17,51.09,51.15,12700.0,46.8599,46.8874,46.8141,46.869,12700.0
2012-08-22 13:30:00,51.2,51.35,51.18,51.34,12700.0,46.9149,47.0523,46.8965,47.0431,12700.0
2012-08-22 13:35:00,51.34,51.37,51.33,51.34,4600.0,47.0431,47.0706,47.034,47.0431,4600.0
2012-08-22 13:40:00,51.32,51.48,51.32,51.42,15400.0,47.0248,47.1714,47.0248,47.1164,15400.0
2012-08-22 13:45:00,51.42,51.48,51.42,51.44,8200.0,47.1164,47.1714,47.1164,47.1348,8200.0
2012-08-22 13:50:00,51.43,51.44,51.39,51.42,5200.0,47.1256,47.1348,47.089,47.1164,5200.0
2012-08-22 13:55:00,51.43,51.46,51.39,51.42,11600.0,47.1256,47.1531,47.089,47.1164,11600.0
2012-08-22 14:00:00,51.41,51.65,51.41,51.63,32800.0,47.1073,47.3272,47.1073,47.3089,32800.0
2012-08-22 14:05:00,51.6,51.65,51.47,51.5,15500.0,47.2814,47.3272,47.1623,47.1897,15500.0
2012-08-22 14:10:00,51.51,51.62,51.51,51.53,17900.0,47.1989,47.2997,47.1989,47.2172,17900.0
2012-08-22 14:15:00,51.51,51.52,51.41,51.43,11600.0,47.1989,47.2081,47.1073,47.1256,11600.0
2012-08-22 14:20:00,51.45,51.48,51.43,51.44,9600.0,47.1439,47.1714,47.1256,47.1348,9600.0
2012-08-22 14:25:00,51.46,51.6,51.45,51.58,12300.0,47.1531,47.2814,47.1439,47.263,12300.0
2012-08-22 14:30:00,51.58,51.62,51.54,51.61,20000.0,47.263,47.2997,47.2264,47.2905,20000.0
2012-08-22 14:35:00,51.59,51.68,51.55,51.67,17600.0,47.2722,47.3547,47.2356,47.3455,17600.0
2012-08-22 14:40:00,51.65,51.83,51.65,51.76,32000.0,47.3272,47.4921,47.3272,47.428,32000.0
2012-08-22 14:45:00,51.78,51.87,51.66,51.66,24000.0,47.4463,47.5288,47.3364,47.3364,24000.0
2012-08-22 14:50:00,51.68,51.74,51.62,51.67,22400.0,47.3547,47.4097,47.2997,47.3455,22400.0
2012-08-22 14:55:00,51.69,51.76,51.69,51.75,12200.0,47.3638,47.428,47.3638,47.4188,12200.0
2012-08-22 15:00:00,51.73,51.77,51.67,51.73,11400.0,47.4005,47.4371,47.3455,47.4005,11400.0
2012-08-22 15:05:00,51.72,51.8,51.71,51.8,13500.0,47.3913,47.4646,47.3822,47.4646,13500.0
2012-08-22 15:10:00,51.8,51.84,51.72,51.75,17400.0,47.4646,47.5013,47.3913,47.4188,17400.0
2012-08-22 15:15:00,51.76,51.79,51.61,51.64,19300.0,47.428,47.4555,47.2905,47.318,19300.0
2012-08-22 15:20:00,51.61,51.69,51.59,51.65,12900.0,47.2905,47.3638,47.2722,47.3272,12900.0
2012-08-22 15:25:00,51.62,51.75,51.62,51.68,38200.0,47.2997,47.4188,47.2997,47.3547,38200.0
2012-08-22 15:30:00,51.7,51.74,51.62,51.63,24100.0,47.373,47.4097,47.2997,47.3089,24100.0
2012-08-22 15:35:00,51.64,51.67,51.58,51.62,14500.0,47.318,47.3455,47.263,47.2997,14500.0
2012-08-22 15:40:00,51.61,51.68,51.58,51.6,27900.0,47.2905,47.3547,47.263,47.2814,27900.0
2012-08-22 15:45:00,51.59,51.66,51.56,51.66,36600.0,47.2722,47.3364,47.2447,47.3364,36600.0
2012-08-22 15:50:00,51.66,51.66,51.59,51.6,65900.0,47.3364,47.3364,47.2722,47.2814,65900.0
2012-08-22 15:55:00,51.6,51.73,51.57,51.72,177200.0,47.2814,47.4005,47.2539,47.3913,177200.0
2012-08-23 09:30:00,51.5,51.53,51.16,51.47,23600.0,47.1897,47.2172,46.8782,47.1623,23600.0
2012-08-23 09:35:00,51.39,51.79,51.38,51.71,28600.0,47.089,47.4555,47.0798,47.3822,28600.0
2012-08-23 09:40:00,51.76,51.77,51.48,51.66,42500.0,47.428,47.4371,47.1714,47.3364,42500.0
2012-08-23 09:45:00,51.67,51.72,51.3,51.43,166700.0,47.3455,47.3913,47.0065,47.1256,166700.0
2012-08-23 09:50:00,51.41,51.41,51.02,51.03,53200.0,47.1073,47.1073,46.7499,46.7591,53200.0
2012-08-23 09:55:00,51.05,51.12,51.0,51.07,21200.0,46.7774,46.8415,46.7316,46.7957,21200.0
2012-08-23 10:00:00,51.05,51.3,51.05,51.26,35400.0,46.7774,47.0065,46.7774,46.9698,35400.0
2012-08-23 10:05:00,51.25,51.32,51.2,51.29,23700.0,46.9607,47.0248,46.9149,46.9973,23700.0
2012-08-23 10:10:00,51.28,51.28,51.04,51.1,20500.0,46.9882,46.9882,46.7682,46.8232,20500.0
2012-08-23 10:15:00,51.14,51.17,51.11,51.16,9700.0,46.8599,46.8874,46.8324,46.8782,9700.0
2012-08-23 10:20:00,51.16,51.37,51.16,51.35,12800.0,46.8782,47.0706,46.8782,47.0523,12800.0
2012-08-23 10:25:00,51.34,51.44,51.26,51.43,56200.0,47.0431,47.1348,46.9698,47.1256,56200.0
2012-08-23 10:30:00,51.4,51.48,51.37,51.39,54200.0,47.0981,47.1714,47.0706,47.089,54200.0
2012-08-23 10:35:00,51.42,51.55,51.41,51.54,69200.0,47.1164,47.2356,47.1073,47.2264,69200.0
2012-08-23 10:40:00,51.55,51.61,51.42,51.49,25700.0,47.2356,47.2905,47.1164,47.1806,25700.0
2012-08-23 10:45:00,51.48,51.58,51.48,51.55,41400.0,47.1714,47.263,47.1714,47.2356,41400.0
2012-08-23 10:50:00,51.56,51.62,51.52,51.54,55100.0,47.2447,47.2997,47.2081,47.2264,55100.0
2012-08-23 10:55:00,51.52,51.6,51.52,51.6,14800.0,47.2081,47.2814,47.2081,47.2814,14800.0
2012-08-23 11:00:00,51.6,51.63,51.56,51.6,28700.0,47.2814,47.3089,47.2447,47.2814,28700.0
2012-08-23 11:05:00,51.58,51.97,51.58,51.94,47400.0,47.263,47.6204,47.263,47.5929,47400.0
2012-08-23 11:10:00,51.93,52.14,51.93,52.04,84500.0,47.5838,47.7762,47.5838,47.6846,84500.0
2012-08-23 11:15:00,52.04,52.1,52.0,52.03,12300.0,47.6846,47.7395,47.6479,47.6754,12300.0
2012-08-23 11:20:00,52.0,52.04,51.85,52.04,24200.0,47.6479,47.6846,47.5105,47.6846,24200.0
2012-08-23 11:25:00,52.05,52.2,51.98,52.18,173400.0,47.6937,47.8312,47.6296,47.8128,173400.0
2012-08-23 11:30:00,52.19,52.26,52.1,52.14,25300.0,47.822,47.8861,47.7395,47.7762,25300.0
2012-08-23 11:35:00,52.15,52.19,52.03,52.05,10000.0,47.7853,47.822,47.6754,47.6937,10000.0
2012-08-23 11:40:00,52.05,52.07,52.0,52.01,66000.0,47.6937,47.712,47.6479,47.6571,66000.0
2012-08-23 11:45:00,52.03,52.13,52.03,52.08,25100.0,47.6754,47.767,47.6754,47.7212,25100.0
2012-08-23 11:50:00,52.05,52.1,52.01,52.04,12500.0,47.6937,47.7395,47.6571,47.6846,12500.0
2012-08-23 11:55:00,52.08,52.08,52.01,52.08,15200.0,47.7212,47.7212,47.6571,47.7212,15200.0
2012-08-23 12:00:00,52.08,52.14,52.0,52.02,33800.0,47.7212,47.7762,47.6479,47.6662,33800.0
2012-08-23 12:05:00,52.02,52.06,52.0,52.04,13600.0,47.6662,47.7029,47.6479,47.6846,13600.0
2012-08-23 12:10:00,52.02,52.03,51.9,51.91,29000.0,47.6662,47.6754,47.5563,47.5654,29000.0
2012-08-23 12:15:00,51.9,51.97,51.87,51.93,32700.0,47.5563,47.6204,47.5288,47.5838,32700.0
2012-08-23 12:20:00,51.93,51.99,51.91,51.96,31500.0,47.5838,47.6387,47.5654,47.6112,31500.0
2012-08-23 12:25:00,51.96,51.97,51.91,51.95,17700.0,47.6112,47.6204,47.5654,47.6021,17700.0
2012-08-23 12:30:00,51.96,51.97,51.93,51.97,18800.0,47.6112,47.6204,47.5838,47.6204,18800.0
2012-08-23 12:35:00,51.95,51.96,51.9,51.92,22900.0,47.6021,47.6112,47.5563,47.5746,22900.0
2012-08-23 12:40:00,51.9,52.07,51.9,52.06,18400.0,47.5563,47.712,47.5563,47.7029,18400.0
2012-08-23 12:45:00,52.07,52.07,51.95,51.96,9800.0,47.712,47.712,47.6021,47.6112,9800.0
2012-08-23 12:50:00,51.96,51.99,51.94,51.99,9600.0,47.6112,47.6387,47.5929,47.6387,9600.0
2012-08-23 12:55:00,51.99,52.0,51.92,51.93,17300.0,47.6387,47.6479,47.5746,47.5838,17300.0
2012-08-23 13:00:00,51.92,52.07,51.89,52.02,63000.0,47.5746,47.712,47.5471,47.6662,63000.0
2012-08-23 13:05:00,52.01,52.01,51.94,52.0,13900.0,47.6571,47.6571,47.5929,47.6479,13900.0
2012-08-23 13:10:00,52.01,52.03,51.9,51.9,27000.0,47.6571,47.6754,47.5563,47.5563,27000.0
2012-08-23 13:15:00,51.93,51.94,51.89,51.9,25400.0,47.5838,47.5929,47.5471,47.5563,25400.0
2012-08-23 13:20:00,51.91,51.93,51.85,51.85,22900.0,47.5654,47.5838,47.5105,47.5105,22900.0
2012-08-23 13:25:00,51.87,51.87,51.71,51.79,22300.0,47.5288,47.5288,47.3822,47.4555,22300.0
2012-08-23 13:30:00,51.8,51.83,51.78,51.83,6800.0,47.4646,47.4921,47.4463,47.4921,6800.0
2012-08-23 13:35:00,51.84,51.89,51.8,51.81,16600.0,47.5013,47.5471,47.4646,47.4738,16600.0
2012-08-23 13:40:00,51.81,51.94,51.81,51.89,35500.0,47.4738,47.5929,47.4738,47.5471,35500.0
2012-08-23 13:45:00,51.89,51.93,51.88,51.91,13200.0,47.5471,47.5838,47.5379,47.5654,13200.0
2012-08-23 13:50:00,51.9,51.94,51.88,51.89,20200.0,47.5563,47.5929,47.5379,47.5471,20200.0
2012-08-23 13:55:00,51.9,51.91,51.8,51.81,10000.0,47.5563,47.5654,47.4646,47.4738,10000.0
2012-08-23 14:00:00,51.82,51.84,51.77,51.79,12200.0,47.483,47.5013,47.4371,47.4555,12200.0
2012-08-23 14:05:00,51.8,51.82,51.74,51.82,18200.0,47.4646,47.483,47.4097,47.483,18200.0
2012-08-23 14:10:00,51.82,51.85,51.81,51.82,11100.0,47.483,47.5105,47.4738,47.483,11100.0
2012-08-23 14:15:00,51.82,51.88,51.82,51.84,15400.0,47.483,47.5379,47.483,47.5013,15400.0
2012-08-23 14:20:00,51.85,51.92,51.78,51.92,16100.0,47.5105,47.5746,47.4463,47.5746,16100.0
2012-08-23 14:25:00,51.92,52.03,51.92,51.96,13300.0,47.5746,47.6754,47.5746,47.6112,13300.0
2012-08-23 14:30:00,51.96,51.97,51.92,51.96,16000.0,47.6112,47.6204,47.5746,47.6112,16000.0
2012-08-23 14:35:00,51.96,52.03,51.95,52.01,22200.0,47.6112,47.6754,47.6021,47.6571,22200.0
2012-08-23 14:40:00,52.0,52.18,52.0,52.18,31800.0,47.6479,47.8128,47.6479,47.8128,31800.0
2012-08-23 14:45:00,52.2,52.38,52.2,52.29,65200.0,47.8312,47.9961,47.8312,47.9136,65200.0
2012-08-23 14:50:00,52.29,52.31,52.22,52.27,35600.0,47.9136,47.932,47.8495,47.8953,35600.0
2012-08-23 14:55:00,52.27,52.28,52.11,52.16,30200.0,47.8953,47.9045,47.7487,47.7945,30200.0
2012-08-23 15:00:00,52.14,52.24,52.14,52.23,29500.0,47.7762,47.8678,47.7762,47.8586,29500.0
2012-08-23 15:05:00,52.25,52.31,52.21,52.28,41300.0,47.877,47.932,47.8403,47.9045,41300.0
2012-08-23 15:10:00,52.28,52.38,52.28,52.29,53500.0,47.9045,47.9961,47.9045,47.9136,53500.0
2012-08-23 15:15:00,52.29,52.32,52.21,52.22,32400.0,47.9136,47.9411,47.8403,47.8495,32400.0
2012-08-23 15:20:00,52.22,52.25,52.16,52.17,41200.0,47.8495,47.877,47.7945,47.8037,41200.0
2012-08-23 15:25:00,52.19,52.38,52.17,52.36,57400.0,47.822,47.9961,47.8037,47.9778,57400.0
2012-08-23 15:30:00,52.38,52.41,52.3,52.37,78000.0,47.9961,48.0236,47.9228,47.9869,78000.0
2012-08-23 15:35:00,52.38,52.49,52.36,52.43,78700.0,47.9961,48.0969,47.9778,48.0419,78700.0
2012-08-23 15:40:00,52.42,52.49,52.4,52.42,62100.0,48.0327,48.0969,48.0144,48.0327,62100.0
2012-08-23 15:45:00,52.4,52.46,52.35,52.44,66400.0,48.0144,48.0694,47.9686,48.0511,66400.0
2012-08-23 15:50:00,52.44,52.45,52.36,52.44,100300.0,48.0511,48.0602,47.9778,48.0511,100300.0
2012-08-23 15:55:00,52.43,52.48,52.41,52.42,145800.0,48.0419,48.0877,48.0236,48.0327,145800.0
2012-08-24 09:30:00,52.02,52.11,51.64,52.05,44200.0,47.783,47.8657,47.434,47.8106,44200.0
2012-08-24 09:35:00,52.0,52.0,51.71,51.86,32100.0,47.7646,47.7646,47.4983,47.636,32100.0
2012-08-24 09:40:00,51.85,52.39,51.85,52.32,32500.0,47.6269,48.1229,47.6269,48.0586,32500.0
2012-08-24 09:45:00,52.32,52.73,52.32,52.73,56100.0,48.0586,48.4352,48.0586,48.4352,56100.0
2012-08-24 09:50:00,52.73,52.73,52.54,52.68,64100.0,48.4352,48.4352,48.2607,48.3893,64100.0
2012-08-24 09:55:00,52.65,52.69,52.57,52.59,60800.0,48.3617,48.3984,48.2882,48.3066,60800.0
2012-08-24 10:00:00,52.59,52.82,52.47,52.79,66200.0,48.3066,48.5178,48.1964,48.4903,66200.0
2012-08-24 10:05:00,52.78,53.1,52.65,53.1,112800.0,48.4811,48.775,48.3617,48.775,112800.0
2012-08-24 10:10:00,53.09,53.34,53.03,53.03,167000.0,48.7659,48.9955,48.7107,48.7107,167000.0
2012-08-24 10:15:00,53.02,53.09,52.99,53.04,70700.0,48.7016,48.7659,48.674,48.7199,70700.0
2012-08-24 10:20:00,53.03,53.16,53.0,53.08,37400.0,48.7107,48.8302,48.6832,48.7567,37400.0
2012-08-24 10:25:00,53.08,53.09,52.88,53.01,61000.0,48.7567,48.7659,48.573,48.6924,61000.0
2012-08-24 10:30:00,53.01,53.19,53.01,53.19,40500.0,48.6924,48.8577,48.6924,48.8577,40500.0
2012-08-24 10:35:00,53.19,53.43,53.17,53.43,51600.0,48.8577,49.0782,48.8393,49.0782,51600.0
2012-08-24 10:40:00,53.45,53.55,53.4,53.54,84300.0,49.0965,49.1884,49.0506,49.1792,84300.0
2012-08-24 10:45:00,53.53,53.59,53.39,53.42,83900.0,49.17,49.2251,49.0414,49.069,83900.0
2012-08-24 10:50:00,53.41,53.43,53.24,53.37,60800.0,49.0598,49.0782,48.9036,49.0231,60800.0
2012-08-24 10:55:00,53.37,53.66,53.35,53.66,44100.0,49.0231,49.2894,49.0047,49.2894,44100.0
2012-08-24 11:00:00,53.65,53.68,53.53,53.55,39000.0,49.2802,49.3078,49.17,49.1884,39000.0
2012-08-24 11:05:00,53.53,53.55,53.37,53.39,52600.0,49.17,49.1884,49.0231,49.0414,52600.0
2012-08-24 11:10:00,53.39,53.45,53.35,53.41,24500.0,49.0414,49.0965,49.0047,49.0598,24500.0
2012-08-24 11:15:00,53.41,53.68,53.4,53.6,48300.0,49.0598,49.3078,49.0506,49.2343,48300.0
2012-08-24 11:20:00,53.62,53.68,53.49,53.5,44200.0,49.2527,49.3078,49.1333,49.1425,44200.0
2012-08-24 11:25:00,53.49,53.58,53.47,53.49,28500.0,49.1333,49.2159,49.1149,49.1333,28500.0
2012-08-24 11:30:00,53.49,53.64,53.49,53.62,33500.0,49.1333,49.2711,49.1333,49.2527,33500.0
2012-08-24 11:35:00,53.61,53.67,53.59,53.6,36600.0,49.2435,49.2986,49.2251,49.2343,36600.0
2012-08-24 11:40:00,53.6,53.61,53.4,53.46,30300.0,49.2343,49.2435,49.0506,49.1057,30300.0
2012-08-24 11:45:00,53.45,53.45,53.3,53.34,29000.0,49.0965,49.0965,48.9588,48.9955,29000.0
2012-08-24 11:50:00,53.37,53.38,53.31,53.36,31200.0,49.0231,49.0322,48.9679,49.0139,31200.0
2012-08-24 11:55:00,53.33,53.46,53.33,53.4,27000.0,48.9863,49.1057,48.9863,49.0506,27000.0
2012-08-24 12:00:00,53.4,53.44,53.32,53.37,13900.0,49.0506,49.0874,48.9771,49.0231,13900.0
2012-08-24 12:05:00,53.34,53.42,53.33,53.34,13800.0,48.9955,49.069,48.9863,48.9955,13800.0
2012-08-24 12:10:00,53.32,53.32,53.17,53.17,14800.0,48.9771,48.9771,48.8393,48.8393,14800.0
2012-08-24 12:15:00,53.18,53.18,52.95,52.98,46100.0,48.8485,48.8485,48.6373,48.6648,46100.0
2012-08-24 12:20:00,52.99,53.23,52.98,53.16,22700.0,48.674,48.8945,48.6648,48.8302,22700.0
2012-08-24 12:25:00,53.17,53.41,53.17,53.4,17700.0,48.8393,49.0598,48.8393,49.0506,17700.0
2012-08-24 12:30:00,53.39,53.39,53.31,53.35,11000.0,49.0414,49.0414,48.9679,49.0047,11000.0
2012-08-24 12:35:00,53.35,53.36,53.29,53.3,39700.0,49.0047,49.0139,48.9496,48.9588,39700.0
2012-08-24 12:40:00,53.3,53.35,53.3,53.33,7400.0,48.9588,49.0047,48.9588,48.9863,7400.0
2012-08-24 12:45:00,53.32,53.36,53.3,53.32,14700.0,48.9771,49.0139,48.9588,48.9771,14700.0
2012-08-24 12:50:00,53.3,53.33,53.29,53.32,14900.0,48.9588,48.9863,48.9496,48.9771,14900.0
2012-08-24 12:55:00,53.33,53.33,53.28,53.28,11200.0,48.9863,48.9863,48.9404,48.9404,11200.0
2012-08-24 13:00:00,53.28,53.29,53.2,53.22,18900.0,48.9404,48.9496,48.8669,48.8853,18900.0
2012-08-24 13:05:00,53.22,53.24,53.18,53.2,17300.0,48.8853,48.9036,48.8485,48.8669,17300.0
2012-08-24 13:10:00,53.2,53.2,53.13,53.14,10000.0,48.8669,48.8669,48.8026,48.8118,10000.0
2012-08-24 13:15:00,53.12,53.16,53.08,53.15,28000.0,48.7934,48.8302,48.7567,48.821,28000.0
2012-08-24 13:20:00,53.15,53.32,53.15,53.28,49400.0,48.821,48.9771,48.821,48.9404,49400.0
2012-08-24 13:25:00,53.29,53.29,53.19,53.24,13200.0,48.9496,48.9496,48.8577,48.9036,13200.0
2012-08-24 13:30:00,53.25,53.28,53.25,53.27,15500.0,48.9128,48.9404,48.9128,48.9312,15500.0
2012-08-24 13:35:00,53.28,53.3,53.24,53.25,18400.0,48.9404,48.9588,48.9036,48.9128,18400.0
2012-08-24 13:40:00,53.25,53.34,53.24,53.33,19800.0,48.9128,48.9955,48.9036,48.9863,19800.0
2012-08-24 13:45:00,53.32,53.42,53.31,53.39,18400.0,48.9771,49.069,48.9679,49.0414,18400.0
2012-08-24 13:50:00,53.39,53.41,53.35,53.36,41000.0,49.0414,49.0598,49.0047,49.0139,41000.0
2012-08-24 13:55:00,53.37,53.4,53.23,53.29,47900.0,49.0231,49.0506,48.8945,48.9496,47900.0
2012-08-24 14:00:00,53.3,53.32,53.18,53.18,41600.0,48.9588,48.9771,48.8485,48.8485,41600.0
2012-08-24 14:05:00,53.19,53.19,53.1,53.13,16500.0,48.8577,48.8577,48.775,48.8026,16500.0
2012-08-24 14:10:00,53.15,53.15,53.08,53.08,14500.0,48.821,48.821,48.7567,48.7567,14500.0
2012-08-24 14:15:00,53.08,53.08,53.03,53.08,17900.0,48.7567,48.7567,48.7107,48.7567,17900.0
2012-08-24 14:20:00,53.09,53.12,53.05,53.06,15100.0,48.7659,48.7934,48.7291,48.7383,15100.0
2012-08-24 14:25:00,53.06,53.09,53.04,53.08,12500.0,48.7383,48.7659,48.7199,48.7567,12500.0
2012-08-24 14:30:00,53.08,53.08,53.04,53.06,12900.0,48.7567,48.7567,48.7199,48.7383,12900.0
2012-08-24 14:35:00,53.06,53.06,52.98,52.98,12800.0,48.7383,48.7383,48.6648,48.6648,12800.0
2012-08-24 14:40:00,52.97,53.01,52.95,53.0,14900.0,48.6556,48.6924,48.6373,48.6832,14900.0
2012-08-24 14:45:00,52.99,53.0,52.92,52.92,15200.0,48.674,48.6832,48.6097,48.6097,15200.0
2012-08-24 14:50:00,52.92,52.97,52.89,52.94,33900.0,48.6097,48.6556,48.5821,48.6281,33900.0
2012-08-24 14:55:00,52.94,52.97,52.92,52.94,19100.0,48.6281,48.6556,48.6097,48.6281,19100.0
2012-08-24 15:00:00,52.94,52.97,52.9,52.9,29000.0,48.6281,48.6556,48.5913,48.5913,29000.0
2012-08-24 15:05:00,52.89,52.93,52.88,52.92,28400.0,48.5821,48.6189,48.573,48.6097,28400.0
2012-08-24 15:10:00,52.92,53.04,52.92,53.04,21900.0,48.6097,48.7199,48.6097,48.7199,21900.0
2012-08-24 15:15:00,53.04,53.05,52.98,53.05,18400.0,48.7199,48.7291,48.6648,48.7291,18400.0
2012-08-24 15:20:00,53.04,53.05,52.99,52.99,18800.0,48.7199,48.7291,48.674,48.674,18800.0
2012-08-24 15:25:00,52.99,53.04,52.99,53.0,19300.0,48.674,48.7199,48.674,48.6832,19300.0
2012-08-24 15:30:00,53.0,53.05,52.99,53.01,32100.0,48.6832,48.7291,48.674,48.6924,32100.0
2012-08-24 15:35:00,53.01,53.01,52.97,53.01,33300.0,48.6924,48.6924,48.6556,48.6924,33300.0
2012-08-24 15:40:00,53.0,53.04,52.96,53.01,41600.0,48.6832,48.7199,48.6464,48.6924,41600.0
2012-08-24 15:45:00,53.01,53.16,53.01,53.09,84600.0,48.6924,48.8302,48.6924,48.7659,84600.0
2012-08-24 15:50:00,53.09,53.09,52.96,53.01,57800.0,48.7659,48.7659,48.6464,48.6924,57800.0
2012-08-24 15:55:00,53.02,53.11,52.96,53.06,112400.0,48.7016,48.7842,48.6464,48.7383,112400.0
2012-08-27 09:30:00,53.07,53.36,53.06,53.1,39300.0,48.7475,49.0139,48.7383,48.775,39300.0
2012-08-27 09:35:00,53.12,53.12,52.72,52.97,50100.0,48.7934,48.7934,48.426,48.6556,50100.0
2012-08-27 09:40:00,53.0,53.21,52.71,52.72,44700.0,48.6832,48.8761,48.4168,48.426,44700.0
2012-08-27 09:45:00,52.71,52.71,52.35,52.39,38200.0,48.4168,48.4168,48.0861,48.1229,38200.0
2012-08-27 09:50:00,52.39,52.42,52.18,52.36,40700.0,48.1229,48.1504,47.93,48.0953,40700.0
2012-08-27 09:55:00,52.35,52.46,52.28,52.42,26700.0,48.0861,48.1872,48.0218,48.1504,26700.0
2012-08-27 10:00:00,52.39,52.6,52.37,52.48,28200.0,48.1229,48.3158,48.1045,48.2055,28200.0
2012-08-27 10:05:00,52.51,52.52,52.4,52.47,33200.0,48.2331,48.2423,48.1321,48.1964,33200.0
2012-08-27 10:10:00,52.48,52.51,52.33,52.4,18000.0,48.2055,48.2331,48.0678,48.1321,18000.0
2012-08-27 10:15:00,52.4,52.52,52.4,52.5,19300.0,48.1321,48.2423,48.1321,48.2239,19300.0
2012-08-27 10:20:00,52.48,52.49,52.37,52.44,21700.0,48.2055,48.2147,48.1045,48.1688,21700.0
2012-08-27 10:25:00,52.44,52.5,52.34,52.5,16600.0,48.1688,48.2239,48.0769,48.2239,16600.0
2012-08-27 10:30:00,52.48,52.49,52.35,52.42,15500.0,48.2055,48.2147,48.0861,48.1504,15500.0
2012-08-27 10:35:00,52.45,52.51,52.41,52.46,12200.0,48.178,48.2331,48.1412,48.1872,12200.0
2012-08-27 10:40:00,52.47,52.48,52.4,52.43,7200.0,48.1964,48.2055,48.1321,48.1596,7200.0
2012-08-27 10:45:00,52.43,52.48,52.38,52.4,26100.0,48.1596,48.2055,48.1137,48.1321,26100.0
2012-08-27 10:50:00,52.42,52.5,52.39,52.4,16300.0,48.1504,48.2239,48.1229,48.1321,16300.0
2012-08-27 10:55:00,52.41,52.45,52.38,52.42,19900.0,48.1412,48.178,48.1137,48.1504,19900.0
2012-08-27 11:00:00,52.41,52.43,52.38,52.41,21600.0,48.1412,48.1596,48.1137,48.1412,21600.0
2012-08-27 11:05:00,52.41,52.5,52.41,52.44,27600.0,48.1412,48.2239,48.1412,48.1688,27600.0
2012-08-27 11:10:00,52.44,52.45,52.4,52.41,16300.0,48.1688,48.178,48.1321,48.1412,16300.0
2012-08-27 11:15:00,52.41,52.52,52.4,52.52,20500.0,48.1412,48.2423,48.1321,48.2423,20500.0
2012-08-27 11:20:00,52.52,52.55,52.42,52.45,11000.0,48.2423,48.2698,48.1504,48.178,11000.0
2012-08-27 11:25:00,52.46,52.58,52.46,52.58,7600.0,48.1872,48.2974,48.1872,48.2974,7600.0
2012-08-27 11:30:00,52.58,52.63,52.49,52.58,12800.0,48.2974,48.3433,48.2147,48.2974,12800.0
2012-08-27 11:35:00,52.58,52.58,52.49,52.49,24900.0,48.2974,48.2974,48.2147,48.2147,24900.0
2012-08-27 11:40:00,52.49,52.53,52.49,52.52,12900.0,48.2147,48.2515,48.2147,48.2423,12900.0
2012-08-27 11:45:00,52.53,52.55,52.44,52.49,29900.0,48.2515,48.2698,48.1688,48.2147,29900.0
2012-08-27 11:50:00,52.51,52.51,52.36,52.4,17600.0,48.2331,48.2331,48.0953,48.1321,17600.0
2012-08-27 11:55:00,52.4,52.4,52.28,52.28,25000.0,48.1321,48.1321,48.0218,48.0218,25000.0
2012-08-27 12:00:00,52.29,52.39,52.23,52.23,23200.0,48.031,48.1229,47.9759,47.9759,23200.0
2012-08-27 12:05:00,52.22,52.26,52.19,52.24,12600.0,47.9667,48.0035,47.9392,47.9851,12600.0
2012-08-27 12:10:00,52.24,52.3,52.21,52.27,12600.0,47.9851,48.0402,47.9575,48.0126,12600.0
2012-08-27 12:15:00,52.27,52.28,52.2,52.27,10500.0,48.0126,48.0218,47.9483,48.0126,10500.0
2012-08-27 12:20:00,52.27,52.27,52.14,52.15,31800.0,48.0126,48.0126,47.8932,47.9024,31800.0
2012-08-27 12:25:00,52.15,52.16,52.03,52.03,43600.0,47.9024,47.9116,47.7922,47.7922,43600.0
2012-08-27 12:30:00,52.03,52.13,52.02,52.12,26400.0,47.7922,47.884,47.783,47.8749,26400.0
2012-08-27 12:35:00,52.1,52.11,52.04,52.08,19400.0,47.8565,47.8657,47.8014,47.8381,19400.0
2012-08-27 12:40:00,52.08,52.08,51.99,52.03,30100.0,47.8381,47.8381,47.7555,47.7922,30100.0
2012-08-27 12:45:00,52.02,52.02,51.97,51.97,4900.0,47.783,47.783,47.7371,47.7371,4900.0
2012-08-27 12:50:00,51.97,51.99,51.93,51.93,7700.0,47.7371,47.7555,47.7003,47.7003,7700.0
2012-08-27 12:55:00,51.92,52.0,51.91,51.95,10600.0,47.6912,47.7646,47.682,47.7187,10600.0
2012-08-27 13:00:00,51.96,51.96,51.89,51.92,9800.0,47.7279,47.7279,47.6636,47.6912,9800.0
2012-08-27 13:05:00,51.93,51.93,51.87,51.87,6400.0,47.7003,47.7003,47.6452,47.6452,6400.0
2012-08-27 13:10:00,51.88,51.91,51.84,51.85,37500.0,47.6544,47.682,47.6177,47.6269,37500.0
2012-08-27 13:15:00,51.86,51.9,51.85,51.89,25700.0,47.636,47.6728,47.6269,47.6636,25700.0
2012-08-27 13:20:00,51.9,52.02,51.9,51.96,34600.0,47.6728,47.783,47.6728,47.7279,34600.0
2012-08-27 13:25:00,51.96,52.0,51.94,51.95,38500.0,47.7279,47.7646,47.7095,47.7187,38500.0
2012-08-27 13:30:00,51.94,51.94,51.86,51.91,14800.0,47.7095,47.7095,47.636,47.682,14800.0
2012-08-27 13:35:00,51.91,51.97,51.91,51.93,8300.0,47.682,47.7371,47.682,47.7003,8300.0
2012-08-27 13:40:00,51.92,51.96,51.86,51.95,11800.0,47.6912,47.7279,47.636,47.7187,11800.0
2012-08-27 13:45:00,51.96,51.96,51.9,51.91,10000.0,47.7279,47.7279,47.6728,47.682,10000.0
2012-08-27 13:50:00,51.91,51.97,51.9,51.95,9000.0,47.682,47.7371,47.6728,47.7187,9000.0
2012-08-27 13:55:00,51.94,51.97,51.94,51.94,9100.0,47.7095,47.7371,47.7095,47.7095,9100.0
2012-08-27 14:00:00,51.94,52.03,51.94,51.96,16800.0,47.7095,47.7922,47.7095,47.7279,16800.0
2012-08-27 14:05:00,51.95,52.05,51.91,52.01,153100.0,47.7187,47.8106,47.682,47.7738,153100.0
2012-08-27 14:10:00,52.02,52.11,52.01,52.06,17200.0,47.783,47.8657,47.7738,47.8198,17200.0
2012-08-27 14:15:00,52.05,52.06,51.94,51.97,15100.0,47.8106,47.8198,47.7095,47.7371,15100.0
2012-08-27 14:20:00,51.99,52.06,51.99,52.05,5100.0,47.7555,47.8198,47.7555,47.8106,5100.0
2012-08-27 14:25:00,52.04,52.09,52.04,52.07,5500.0,47.8014,47.8473,47.8014,47.8289,5500.0
2012-08-27 14:30:00,52.06,52.2,52.06,52.19,11400.0,47.8198,47.9483,47.8198,47.9392,11400.0
2012-08-27 14:35:00,52.2,52.25,52.17,52.25,12800.0,47.9483,47.9943,47.9208,47.9943,12800.0
2012-08-27 14:40:00,52.25,52.25,52.13,52.19,19600.0,47.9943,47.9943,47.884,47.9392,19600.0
2012-08-27 14:45:00,52.19,52.2,52.12,52.17,22000.0,47.9392,47.9483,47.8749,47.9208,22000.0
2012-08-27 14:50:00,52.17,52.27,52.13,52.23,48300.0,47.9208,48.0126,47.884,47.9759,48300.0
2012-08-27 14:55:00,52.24,52.28,52.22,52.24,19100.0,47.9851,48.0218,47.9667,47.9851,19100.0
2012-08-27 15:00:00,52.26,52.27,52.23,52.26,12400.0,48.0035,48.0126,47.9759,48.0035,12400.0
2012-08-27 15:05:00,52.27,52.29,52.22,52.26,14800.0,48.0126,48.031,47.9667,48.0035,14800.0
2012-08-27 15:10:00,52.26,52.28,52.21,52.26,23700.0,48.0035,48.0218,47.9575,48.0035,23700.0
2012-08-27 15:15:00,52.26,52.26,52.14,52.25,45400.0,48.0035,48.0035,47.8932,47.9943,45400.0
2012-08-27 15:20:00,52.24,52.24,52.12,52.16,25200.0,47.9851,47.9851,47.8749,47.9116,25200.0
2012-08-27 15:25:00,52.18,52.25,52.17,52.24,61500.0,47.93,47.9943,47.9208,47.9851,61500.0
2012-08-27 15:30:00,52.24,52.25,52.2,52.22,50500.0,47.9851,47.9943,47.9483,47.9667,50500.0
2012-08-27 15:35:00,52.22,52.24,52.13,52.14,29500.0,47.9667,47.9851,47.884,47.8932,29500.0
2012-08-27 15:40:00,52.15,52.19,52.12,52.16,30100.0,47.9024,47.9392,47.8749,47.9116,30100.0
2012-08-27 15:45:00,52.17,52.18,52.09,52.1,35300.0,47.9208,47.93,47.8473,47.8565,35300.0
2012-08-27 15:50:00,52.1,52.16,52.01,52.05,62100.0,47.8565,47.9116,47.7738,47.8106,62100.0
2012-08-27 15:55:00,52.05,52.18,52.02,52.18,96700.0,47.8106,47.93,47.783,47.93,96700.0
2012-08-28 09:30:00,52.26,52.38,52.18,52.29,21800.0,48.0035,48.1137,47.93,48.031,21800.0
2012-08-28 09:35:00,52.28,52.28,52.08,52.13,36300.0,48.0218,48.0218,47.8381,47.884,36300.0
2012-08-28 09:40:00,52.11,52.56,52.11,52.48,46000.0,47.8657,48.279,47.8657,48.2055,46000.0
2012-08-28 09:45:00,52.51,52.62,52.42,52.47,35900.0,48.2331,48.3341,48.1504,48.1964,35900.0
2012-08-28 09:50:00,52.47,52.48,52.22,52.22,29000.0,48.1964,48.2055,47.9667,47.9667,29000.0
2012-08-28 09:55:00,52.21,52.33,52.16,52.23,28600.0,47.9575,48.0678,47.9116,47.9759,28600.0
2012-08-28 10:00:00,52.21,52.26,52.17,52.21,53600.0,47.9575,48.0035,47.9208,47.9575,53600.0
2012-08-28 10:05:00,52.2,52.3,52.17,52.27,33100.0,47.9483,48.0402,47.9208,48.0126,33100.0
2012-08-28 10:10:00,52.27,52.43,52.26,52.37,26400.0,48.0126,48.1596,48.0035,48.1045,26400.0
2012-08-28 10:15:00,52.38,52.43,52.36,52.42,18000.0,48.1137,48.1596,48.0953,48.1504,18000.0
2012-08-28 10:20:00,52.41,52.64,52.41,52.54,25700.0,48.1412,48.3525,48.1412,48.2607,25700.0
2012-08-28 10:25:00,52.55,52.57,52.49,52.5,12300.0,48.2698,48.2882,48.2147,48.2239,12300.0
2012-08-28 10:30:00,52.5,52.57,52.48,52.48,18200.0,48.2239,48.2882,48.2055,48.2055,18200.0
2012-08-28 10:35:00,52.49,52.51,52.45,52.48,23500.0,48.2147,48.2331,48.178,48.2055,23500.0
2012-08-28 10:40:00,52.48,52.54,52.44,52.44,21400.0,48.2055,48.2607,48.1688,48.1688,21400.0
2012-08-28 10:45:00,52.45,52.5,52.4,52.48,26600.0,48.178,48.2239,48.1321,48.2055,26600.0
2012-08-28 10:50:00,52.47,52.57,52.44,52.54,23100.0,48.1964,48.2882,48.1688,48.2607,23100.0
2012-08-28 10:55:00,52.54,52.63,52.45,52.49,31700.0,48.2607,48.3433,48.178,48.2147,31700.0
2012-08-28 11:00:00,52.5,52.57,52.46,52.54,26700.0,48.2239,48.2882,48.1872,48.2607,26700.0
2012-08-28 11:05:00,52.55,52.67,52.53,52.67,25800.0,48.2698,48.3801,48.2515,48.3801,25800.0
2012-08-28 11:10:00,52.68,52.68,52.59,52.63,47500.0,48.3893,48.3893,48.3066,48.3433,47500.0
2012-08-28 11:15:00,52.61,52.68,52.57,52.67,28700.0,48.325,48.3893,48.2882,48.3801,28700.0
2012-08-28 11:20:00,52.66,52.7,52.62,52.7,10700.0,48.3709,48.4076,48.3341,48.4076,10700.0
2012-08-28 11:25:00,52.7,52.74,52.67,52.72,10500.0,48.4076,48.4444,48.3801,48.426,10500.0
2012-08-28 11:30:00,52.72,52.76,52.69,52.76,13100.0,48.426,48.4627,48.3984,48.4627,13100.0
2012-08-28 11:35:00,52.76,52.88,52.74,52.84,23700.0,48.4627,48.573,48.4444,48.5362,23700.0
2012-08-28 11:40:00,52.85,52.86,52.81,52.83,10300.0,48.5454,48.5546,48.5087,48.527,10300.0
2012-08-28 11:45:00,52.86,52.9,52.84,52.86,8200.0,48.5546,48.5913,48.5362,48.5546,8200.0
2012-08-28 11:50:00,52.86,52.86,52.77,52.85,30900.0,48.5546,48.5546,48.4719,48.5454,30900.0
2012-08-28 11:55:00,52.85,52.93,52.81,52.93,29400.0,48.5454,48.6189,48.5087,48.6189,29400.0
2012-08-28 12:00:00,52.93,53.0,52.93,52.99,26400.0,48.6189,48.6832,48.6189,48.674,26400.0
2012-08-28 12:05:00,53.0,53.06,53.0,53.03,29200.0,48.6832,48.7383,48.6832,48.7107,29200.0
2012-08-28 12:10:00,53.05,53.05,52.98,52.99,12200.0,48.7291,48.7291,48.6648,48.674,12200.0
2012-08-28 12:15:00,53.0,53.07,53.0,53.04,6900.0,48.6832,48.7475,48.6832,48.7199,6900.0
2012-08-28 12:20:00,53.05,53.14,53.05,53.11,13300.0,48.7291,48.8118,48.7291,48.7842,13300.0
2012-08-28 12:25:00,53.12,53.15,53.1,53.1,12200.0,48.7934,48.821,48.775,48.775,12200.0
2012-08-28 12:30:00,53.1,53.12,53.08,53.12,19200.0,48.775,48.7934,48.7567,48.7934,19200.0
2012-08-28 12:35:00,53.12,53.15,53.09,53.11,16900.0,48.7934,48.821,48.7659,48.7842,16900.0
2012-08-28 12:40:00,53.09,53.14,53.06,53.06,25100.0,48.7659,48.8118,48.7383,48.7383,25100.0
2012-08-28 12:45:00,53.07,53.08,52.98,52.98,12300.0,48.7475,48.7567,48.6648,48.6648,12300.0
2012-08-28 12:50:00,52.98,53.03,52.98,53.0,23100.0,48.6648,48.7107,48.6648,48.6832,23100.0
2012-08-28 12:55:00,53.0,53.03,52.96,53.03,13800.0,48.6832,48.7107,48.6464,48.7107,13800.0
2012-08-28 13:00:00,53.0,53.03,52.86,52.86,6800.0,48.6832,48.7107,48.5546,48.5546,6800.0
2012-08-28 13:05:00,52.86,52.93,52.84,52.88,44100.0,48.5546,48.6189,48.5362,48.573,44100.0
2012-08-28 13:10:00,52.87,52.88,52.84,52.84,7400.0,48.5638,48.573,48.5362,48.5362,7400.0
2012-08-28 13:15:00,52.86,52.88,52.84,52.87,16800.0,48.5546,48.573,48.5362,48.5638,16800.0
2012-08-28 13:20:00,52.87,52.91,52.85,52.89,17500.0,48.5638,48.6005,48.5454,48.5821,17500.0
2012-08-28 13:25:00,52.9,52.91,52.86,52.88,5400.0,48.5913,48.6005,48.5546,48.573,5400.0
2012-08-28 13:30:00,52.89,52.94,52.88,52.94,6100.0,48.5821,48.6281,48.573,48.6281,6100.0
2012-08-28 13:35:00,52.94,52.94,52.88,52.88,4600.0,48.6281,48.6281,48.573,48.573,4600.0
2012-08-28 13:40:00,52.89,52.9,52.84,52.84,9500.0,48.5821,48.5913,48.5362,48.5362,9500.0
2012-08-28 13:45:00,52.84,52.87,52.84,52.85,7700.0,48.5362,48.5638,48.5362,48.5454,7700.0
2012-08-28 13:50:00,52.85,52.89,52.81,52.88,41400.0,48.5454,48.5821,48.5087,48.573,41400.0
2012-08-28 13:55:00,52.89,52.9,52.86,52.89,7000.0,48.5821,48.5913,48.5546,48.5821,7000.0
2012-08-28 14:00:00,52.89,53.0,52.89,52.93,26300.0,48.5821,48.6832,48.5821,48.6189,26300.0
2012-08-28 14:05:00,52.93,52.97,52.93,52.97,8200.0,48.6189,48.6556,48.6189,48.6556,8200.0
2012-08-28 14:10:00,52.97,52.98,52.91,52.91,24800.0,48.6556,48.6648,48.6005,48.6005,24800.0
2012-08-28 14:15:00,52.92,52.98,52.91,52.97,7500.0,48.6097,48.6648,48.6005,48.6556,7500.0
2012-08-28 14:20:00,52.98,53.0,52.96,53.0,12700.0,48.6648,48.6832,48.6464,48.6832,12700.0
2012-08-28 14:25:00,53.0,53.0,52.97,53.0,17800.0,48.6832,48.6832,48.6556,48.6832,17800.0
2012-08-28 14:30:00,52.99,53.0,52.97,52.99,15400.0,48.674,48.6832,48.6556,48.674,15400.0
2012-08-28 14:35:00,52.98,53.0,52.98,53.0,11500.0,48.6648,48.6832,48.6648,48.6832,11500.0
2012-08-28 14:40:00,53.0,53.0,52.99,52.99,8000.0,48.6832,48.6832,48.674,48.674,8000.0
2012-08-28 14:45:00,53.0,53.0,52.95,52.99,17200.0,48.6832,48.6832,48.6373,48.674,17200.0
2012-08-28 14:50:00,52.99,53.0,52.9,52.93,13500.0,48.674,48.6832,48.5913,48.6189,13500.0
2012-08-28 14:55:00,52.93,53.0,52.93,53.0,16500.0,48.6189,48.6832,48.6189,48.6832,16500.0
2012-08-28 15:00:00,53.0,53.0,52.97,53.0,22500.0,48.6832,48.6832,48.6556,48.6832,22500.0
2012-08-28 15:05:00,52.99,52.99,52.93,52.96,22800.0,48.674,48.674,48.6189,48.6464,22800.0
2012-08-28 15:10:00,52.97,52.99,52.93,52.99,18600.0,48.6556,48.674,48.6189,48.674,18600.0
2012-08-28 15:15:00,52.99,53.0,52.87,52.88,46900.0,48.674,48.6832,48.5638,48.573,46900.0
2012-08-28 15:20:00,52.87,52.9,52.84,52.87,24800.0,48.5638,48.5913,48.5362,48.5638,24800.0
2012-08-28 15:25:00,52.89,52.91,52.85,52.9,20100.0,48.5821,48.6005,48.5454,48.5913,20100.0
2012-08-28 15:30:00,52.9,52.91,52.87,52.91,44800.0,48.5913,48.6005,48.5638,48.6005,44800.0
2012-08-28 15:35:00,52.91,52.92,52.87,52.92,28500.0,48.6005,48.6097,48.5638,48.6097,28500.0
2012-08-28 15:40:00,52.9,52.95,52.89,52.93,28600.0,48.5913,48.6373,48.5821,48.6189,28600.0
2012-08-28 15:45:00,52.91,53.0,52.91,52.97,49600.0,48.6005,48.6832,48.6005,48.6556,49600.0
2012-08-28 15:50:00,52.96,52.96,52.87,52.92,82100.0,48.6464,48.6464,48.5638,48.6097,82100.0
2012-08-28 15:55:00,52.92,52.95,52.87,52.89,107200.0,48.6097,48.6373,48.5638,48.5821,107200.0
2012-08-29 09:30:00,52.86,53.01,52.85,53.01,19500.0,48.5546,48.6924,48.5454,48.6924,19500.0
2012-08-29 09:35:00,53.03,53.28,53.01,53.1,27400.0,48.7107,48.9404,48.6924,48.775,27400.0
2012-08-29 09:40:00,53.11,53.21,53.06,53.06,17200.0,48.7842,48.8761,48.7383,48.7383,17200.0
2012-08-29 09:45:00,53.07,53.09,52.9,52.93,24000.0,48.7475,48.7659,48.5913,48.6189,24000.0
2012-08-29 09:50:00,52.96,53.05,52.95,53.03,24700.0,48.6464,48.7291,48.6373,48.7107,24700.0
2012-08-29 09:55:00,52.97,53.0,52.88,52.9,22900.0,48.6556,48.6832,48.573,48.5913,22900.0
2012-08-29 10:00:00,52.92,53.06,52.89,52.97,22400.0,48.6097,48.7383,48.5821,48.6556,22400.0
2012-08-29 10:05:00,52.95,52.99,52.75,52.79,35900.0,48.6373,48.674,48.4536,48.4903,35900.0
2012-08-29 10:10:00,52.77,52.79,52.66,52.72,24200.0,48.4719,48.4903,48.3709,48.426,24200.0
2012-08-29 10:15:00,52.74,52.78,52.59,52.61,19000.0,48.4444,48.4811,48.3066,48.325,19000.0
2012-08-29 10:20:00,52.61,52.63,52.58,52.62,10100.0,48.325,48.3433,48.2974,48.3341,10100.0
2012-08-29 10:25:00,52.62,52.71,52.62,52.62,18400.0,48.3341,48.4168,48.3341,48.3341,18400.0
2012-08-29 10:30:00,52.63,52.71,52.62,52.68,9700.0,48.3433,48.4168,48.3341,48.3893,9700.0
2012-08-29 10:35:00,52.68,52.68,52.55,52.55,18900.0,48.3893,48.3893,48.2698,48.2698,18900.0
2012-08-29 10:40:00,52.54,52.55,52.35,52.35,18400.0,48.2607,48.2698,48.0861,48.0861,18400.0
2012-08-29 10:45:00,52.36,52.38,52.35,52.36,12600.0,48.0953,48.1137,48.0861,48.0953,12600.0
2012-08-29 10:50:00,52.37,52.38,52.31,52.38,13900.0,48.1045,48.1137,48.0494,48.1137,13900.0
2012-08-29 10:55:00,52.38,52.38,52.22,52.22,18800.0,48.1137,48.1137,47.9667,47.9667,18800.0
2012-08-29 11:00:00,52.22,52.27,52.22,52.23,8800.0,47.9667,48.0126,47.9667,47.9759,8800.0
2012-08-29 11:05:00,52.23,52.3,52.21,52.28,12200.0,47.9759,48.0402,47.9575,48.0218,12200.0
2012-08-29 11:10:00,52.28,52.3,52.24,52.24,7300.0,48.0218,48.0402,47.9851,47.9851,7300.0
2012-08-29 11:15:00,52.25,52.38,52.21,52.37,15700.0,47.9943,48.1137,47.9575,48.1045,15700.0
2012-08-29 11:20:00,52.4,52.45,52.35,52.44,9700.0,48.1321,48.178,48.0861,48.1688,9700.0
2012-08-29 11:25:00,52.44,52.48,52.43,52.46,10400.0,48.1688,48.2055,48.1596,48.1872,10400.0
2012-08-29 11:30:00,52.46,52.52,52.46,52.5,8900.0,48.1872,48.2423,48.1872,48.2239,8900.0
2012-08-29 11:35:00,52.5,52.58,52.49,52.55,12000.0,48.2239,48.2974,48.2147,48.2698,12000.0
2012-08-29 11:40:00,52.56,52.62,52.56,52.58,14100.0,48.279,48.3341,48.279,48.2974,14100.0
2012-08-29 11:45:00,52.58,52.58,52.47,52.52,13600.0,48.2974,48.2974,48.1964,48.2423,13600.0
2012-08-29 11:50:00,52.53,52.54,52.48,52.5,5500.0,48.2515,48.2607,48.2055,48.2239,5500.0
2012-08-29 11:55:00,52.51,52.55,52.51,52.52,5300.0,48.2331,48.2698,48.2331,48.2423,5300.0
2012-08-29 12:00:00,52.53,52.62,52.52,52.6,33500.0,48.2515,48.3341,48.2423,48.3158,33500.0
2012-08-29 12:05:00,52.61,52.65,52.58,52.64,9200.0,48.325,48.3617,48.2974,48.3525,9200.0
2012-08-29 12:10:00,52.65,52.84,52.64,52.81,83600.0,48.3617,48.5362,48.3525,48.5087,83600.0
2012-08-29 12:15:00,52.8,52.86,52.77,52.86,28200.0,48.4995,48.5546,48.4719,48.5546,28200.0
2012-08-29 12:20:00,52.86,52.86,52.79,52.8,9000.0,48.5546,48.5546,48.4903,48.4995,9000.0
2012-08-29 12:25:00,52.78,52.85,52.76,52.85,15800.0,48.4811,48.5454,48.4627,48.5454,15800.0
2012-08-29 12:30:00,52.85,52.86,52.79,52.83,7400.0,48.5454,48.5546,48.4903,48.527,7400.0
2012-08-29 12:35:00,52.83,52.86,52.81,52.86,9700.0,48.527,48.5546,48.5087,48.5546,9700.0
2012-08-29 12:40:00,52.87,52.87,52.71,52.8,46100.0,48.5638,48.5638,48.4168,48.4995,46100.0
2012-08-29 12:45:00,52.8,52.81,52.76,52.76,11400.0,48.4995,48.5087,48.4627,48.4627,11400.0
2012-08-29 12:50:00,52.76,52.79,52.75,52.75,6900.0,48.4627,48.4903,48.4536,48.4536,6900.0
2012-08-29 12:55:00,52.74,52.74,52.64,52.65,20100.0,48.4444,48.4444,48.3525,48.3617,20100.0
2012-08-29 13:00:00,52.65,52.67,52.64,52.65,6500.0,48.3617,48.3801,48.3525,48.3617,6500.0
2012-08-29 13:05:00,52.67,52.67,52.65,52.65,6500.0,48.3801,48.3801,48.3617,48.3617,6500.0
2012-08-29 13:10:00,52.66,52.74,52.65,52.72,7800.0,48.3709,48.4444,48.3617,48.426,7800.0
2012-08-29 13:15:00,52.72,52.75,52.67,52.67,6800.0,48.426,48.4536,48.3801,48.3801,6800.0
2012-08-29 13:20:00,52.67,52.74,52.65,52.73,8500.0,48.3801,48.4444,48.3617,48.4352,8500.0
2012-08-29 13:25:00,52.73,52.77,52.73,52.76,6900.0,48.4352,48.4719,48.4352,48.4627,6900.0
2012-08-29 13:30:00,52.75,52.75,52.69,52.7,5500.0,48.4536,48.4536,48.3984,48.4076,5500.0
2012-08-29 13:35:00,52.69,52.7,52.64,52.69,9500.0,48.3984,48.4076,48.3525,48.3984,9500.0
2012-08-29 13:40:00,52.71,52.79,52.71,52.79,5800.0,48.4168,48.4903,48.4168,48.4903,5800.0
2012-08-29 13:45:00,52.78,52.84,52.75,52.84,15300.0,48.4811,48.5362,48.4536,48.5362,15300.0
2012-08-29 13:50:00,52.85,52.87,52.7,52.7,53000.0,48.5454,48.5638,48.4076,48.4076,53000.0
2012-08-29 13:55:00,52.69,52.72,52.62,52.66,15000.0,48.3984,48.426,48.3341,48.3709,15000.0
2012-08-29 14:00:00,52.66,52.68,52.55,52.57,11800.0,48.3709,48.3893,48.2698,48.2882,11800.0
2012-08-29 14:05:00,52.57,52.62,52.56,52.57,12400.0,48.2882,48.3341,48.279,48.2882,12400.0
2012-08-29 14:10:00,52.59,52.69,52.57,52.69,15100.0,48.3066,48.3984,48.2882,48.3984,15100.0
2012-08-29 14:15:00,52.68,52.72,52.64,52.65,10000.0,48.3893,48.426,48.3525,48.3617,10000.0
2012-08-29 14:20:00,52.67,52.73,52.65,52.7,6600.0,48.3801,48.4352,48.3617,48.4076,6600.0
2012-08-29 14:25:00,52.7,52.77,52.69,52.77,8200.0,48.4076,48.4719,48.3984,48.4719,8200.0
2012-08-29 14:30:00,52.77,52.77,52.72,52.73,7400.0,48.4719,48.4719,48.426,48.4352,7400.0
2012-08-29 14:35:00,52.73,52.8,52.73,52.75,18400.0,48.4352,48.4995,48.4352,48.4536,18400.0
2012-08-29 14:40:00,52.77,52.9,52.75,52.85,33200.0,48.4719,48.5913,48.4536,48.5454,33200.0
2012-08-29 14:45:00,52.85,52.92,52.81,52.81,17500.0,48.5454,48.6097,48.5087,48.5087,17500.0
2012-08-29 14:50:00,52.8,52.85,52.79,52.8,7300.0,48.4995,48.5454,48.4903,48.4995,7300.0
2012-08-29 14:55:00,52.79,52.87,52.79,52.82,9600.0,48.4903,48.5638,48.4903,48.5178,9600.0
2012-08-29 15:00:00,52.81,52.84,52.78,52.81,15500.0,48.5087,48.5362,48.4811,48.5087,15500.0
2012-08-29 15:05:00,52.8,52.83,52.77,52.8,5600.0,48.4995,48.527,48.4719,48.4995,5600.0
2012-08-29 15:10:00,52.8,52.88,52.8,52.88,9500.0,48.4995,48.573,48.4995,48.573,9500.0
2012-08-29 15:15:00,52.88,52.88,52.83,52.85,10400.0,48.573,48.573,48.527,48.5454,10400.0
2012-08-29 15:20:00,52.86,52.91,52.85,52.9,12200.0,48.5546,48.6005,48.5454,48.5913,12200.0
2012-08-29 15:25:00,52.9,52.96,52.88,52.95,15700.0,48.5913,48.6464,48.573,48.6373,15700.0
2012-08-29 15:30:00,52.95,52.97,52.88,52.88,18100.0,48.6373,48.6556,48.573,48.573,18100.0
2012-08-29 15:35:00,52.87,52.92,52.86,52.87,13900.0,48.5638,48.6097,48.5546,48.5638,13900.0
2012-08-29 15:40:00,52.87,52.98,52.86,52.95,22000.0,48.5638,48.6648,48.5546,48.6373,22000.0
2012-08-29 15:45:00,52.95,52.96,52.84,52.88,32400.0,48.6373,48.6464,48.5362,48.573,32400.0
2012-08-29 15:50:00,52.87,52.94,52.84,52.94,27300.0,48.5638,48.6281,48.5362,48.6281,27300.0
2012-08-29 15:55:00,52.93,52.93,52.86,52.86,46500.0,48.6189,48.6189,48.5546,48.5546,46500.0
2012-08-30 09:30:00,52.57,52.86,52.01,52.08,24800.0,48.2882,48.5546,47.7738,47.8381,24800.0
2012-08-30 09:35:00,52.1,52.56,52.1,52.56,29500.0,47.8565,48.279,47.8565,48.279,29500.0
2012-08-30 09:40:00,52.55,52.66,52.52,52.64,13000.0,48.2698,48.3709,48.2423,48.3525,13000.0
2012-08-30 09:45:00,52.64,52.85,52.64,52.7,37300.0,48.3525,48.5454,48.3525,48.4076,37300.0
2012-08-30 09:50:00,52.7,52.74,52.68,52.71,9700.0,48.4076,48.4444,48.3893,48.4168,9700.0
2012-08-30 09:55:00,52.71,52.71,52.53,52.57,47100.0,48.4168,48.4168,48.2515,48.2882,47100.0
2012-08-30 10:00:00,52.54,52.58,52.41,52.49,11500.0,48.2607,48.2974,48.1412,48.2147,11500.0
2012-08-30 10:05:00,52.5,52.56,52.35,52.38,12300.0,48.2239,48.279,48.0861,48.1137,12300.0
2012-08-30 10:10:00,52.37,52.48,52.33,52.47,9200.0,48.1045,48.2055,48.0678,48.1964,9200.0
2012-08-30 10:15:00,52.46,52.47,52.35,52.37,5900.0,48.1872,48.1964,48.0861,48.1045,5900.0
2012-08-30 10:20:00,52.35,52.37,52.24,52.29,22300.0,48.0861,48.1045,47.9851,48.031,22300.0
2012-08-30 10:25:00,52.26,52.28,52.1,52.15,31000.0,48.0035,48.0218,47.8565,47.9024,31000.0
2012-08-30 10:30:00,52.15,52.2,52.07,52.14,17100.0,47.9024,47.9483,47.8289,47.8932,17100.0
2012-08-30 10:35:00,52.14,52.14,52.06,52.06,11400.0,47.8932,47.8932,47.8198,47.8198,11400.0
2012-08-30 10:40:00,52.08,52.1,51.99,52.0,14600.0,47.8381,47.8565,47.7555,47.7646,14600.0
2012-08-30 10:45:00,52.01,52.01,51.92,51.97,23500.0,47.7738,47.7738,47.6912,47.7371,23500.0
2012-08-30 10:50:00,51.98,52.02,51.92,51.95,16200.0,47.7463,47.783,47.6912,47.7187,16200.0
2012-08-30 10:55:00,51.94,52.03,51.93,52.01,8700.0,47.7095,47.7922,47.7003,47.7738,8700.0
2012-08-30 11:00:00,52.02,52.02,51.93,51.99,12400.0,47.783,47.783,47.7003,47.7555,12400.0
2012-08-30 11:05:00,51.98,52.02,51.95,51.99,9200.0,47.7463,47.783,47.7187,47.7555,9200.0
2012-08-30 11:10:00,51.97,51.98,51.95,51.97,6500.0,47.7371,47.7463,47.7187,47.7371,6500.0
2012-08-30 11:15:00,51.96,52.04,51.96,52.0,14300.0,47.7279,47.8014,47.7279,47.7646,14300.0
2012-08-30 11:20:00,52.0,52.02,51.97,52.02,12100.0,47.7646,47.783,47.7371,47.783,12100.0
2012-08-30 11:25:00,52.02,52.03,51.97,52.0,14500.0,47.783,47.7922,47.7371,47.7646,14500.0
2012-08-30 11:30:00,51.99,52.0,51.95,51.95,6100.0,47.7555,47.7646,47.7187,47.7187,6100.0
2012-08-30 11:35:00,51.94,52.01,51.94,51.98,11900.0,47.7095,47.7738,47.7095,47.7463,11900.0
2012-08-30 11:40:00,51.99,52.01,51.96,51.97,10700.0,47.7555,47.7738,47.7279,47.7371,10700.0
2012-08-30 11:45:00,52.0,52.0,51.97,52.0,4900.0,47.7646,47.7646,47.7371,47.7646,4900.0
2012-08-30 11:50:00,52.0,52.01,51.96,51.99,4900.0,47.7646,47.7738,47.7279,47.7555,4900.0
2012-08-30 11:55:00,52.02,52.02,51.93,51.95,6300.0,47.783,47.783,47.7003,47.7187,6300.0
2012-08-30 12:00:00,51.94,51.94,51.85,51.91,9000.0,47.7095,47.7095,47.6269,47.682,9000.0
2012-08-30 12:05:00,51.91,51.91,51.82,51.83,8400.0,47.682,47.682,47.5993,47.6085,8400.0
2012-08-30 12:10:00,51.84,51.89,51.84,51.89,14800.0,47.6177,47.6636,47.6177,47.6636,14800.0
2012-08-30 12:15:00,51.89,51.89,51.85,51.85,5900.0,47.6636,47.6636,47.6269,47.6269,5900.0
2012-08-30 12:20:00,51.85,51.85,51.76,51.76,23400.0,47.6269,47.6269,47.5442,47.5442,23400.0
2012-08-30 12:25:00,51.76,51.78,51.66,51.69,20500.0,47.5442,47.5626,47.4523,47.4799,20500.0
2012-08-30 12:30:00,51.7,51.76,51.7,51.7,14500.0,47.4891,47.5442,47.4891,47.4891,14500.0
2012-08-30 12:35:00,51.71,51.71,51.64,51.65,14500.0,47.4983,47.4983,47.434,47.4431,14500.0
2012-08-30 12:40:00,51.65,51.69,51.64,51.66,11400.0,47.4431,47.4799,47.434,47.4523,11400.0
2012-08-30 12:45:00,51.66,51.73,51.66,51.73,16700.0,47.4523,47.5166,47.4523,47.5166,16700.0
2012-08-30 12:50:00,51.73,51.73,51.7,51.7,5900.0,47.5166,47.5166,47.4891,47.4891,5900.0
2012-08-30 12:55:00,51.7,51.71,51.66,51.67,14900.0,47.4891,47.4983,47.4523,47.4615,14900.0
2012-08-30 13:00:00,51.66,51.66,51.63,51.64,10300.0,47.4523,47.4523,47.4248,47.434,10300.0
2012-08-30 13:05:00,51.64,51.66,51.63,51.66,7800.0,47.434,47.4523,47.4248,47.4523,7800.0
2012-08-30 13:10:00,51.66,51.67,51.64,51.67,7800.0,47.4523,47.4615,47.434,47.4615,7800.0
2012-08-30 13:15:00,51.67,51.69,51.65,51.65,7000.0,47.4615,47.4799,47.4431,47.4431,7000.0
2012-08-30 13:20:00,51.67,51.7,51.66,51.69,8700.0,47.4615,47.4891,47.4523,47.4799,8700.0
2012-08-30 13:25:00,51.68,51.71,51.65,51.65,11700.0,47.4707,47.4983,47.4431,47.4431,11700.0
2012-08-30 13:30:00,51.65,51.66,51.63,51.65,9800.0,47.4431,47.4523,47.4248,47.4431,9800.0
2012-08-30 13:35:00,51.64,51.65,51.63,51.64,7200.0,47.434,47.4431,47.4248,47.434,7200.0
2012-08-30 13:40:00,51.65,51.66,51.64,51.65,8000.0,47.4431,47.4523,47.434,47.4431,8000.0
2012-08-30 13:45:00,51.65,51.72,51.64,51.71,12300.0,47.4431,47.5074,47.434,47.4983,12300.0
2012-08-30 13:50:00,51.72,51.77,51.71,51.74,27300.0,47.5074,47.5534,47.4983,47.5258,27300.0
2012-08-30 13:55:00,51.73,51.76,51.69,51.7,15400.0,47.5166,47.5442,47.4799,47.4891,15400.0
2012-08-30 14:00:00,51.7,51.71,51.67,51.67,7800.0,47.4891,47.4983,47.4615,47.4615,7800.0
2012-08-30 14:05:00,51.67,51.71,51.66,51.68,32500.0,47.4615,47.4983,47.4523,47.4707,32500.0
2012-08-30 14:10:00,51.69,51.73,51.68,51.72,23500.0,47.4799,47.5166,47.4707,47.5074,23500.0
2012-08-30 14:15:00,51.73,51.73,51.69,51.7,11600.0,47.5166,47.5166,47.4799,47.4891,11600.0
2012-08-30 14:20:00,51.7,51.71,51.69,51.69,7400.0,47.4891,47.4983,47.4799,47.4799,7400.0
2012-08-30 14:25:00,51.7,51.7,51.63,51.64,16000.0,47.4891,47.4891,47.4248,47.434,16000.0
2012-08-30 14:30:00,51.65,51.71,51.65,51.68,13400.0,47.4431,47.4983,47.4431,47.4707,13400.0
2012-08-30 14:35:00,51.68,51.68,51.6,51.62,10900.0,47.4707,47.4707,47.3972,47.4156,10900.0
2012-08-30 14:40:00,51.62,51.66,51.62,51.64,13500.0,47.4156,47.4523,47.4156,47.434,13500.0
2012-08-30 14:45:00,51.65,51.68,51.63,51.68,21500.0,47.4431,47.4707,47.4248,47.4707,21500.0
2012-08-30 14:50:00,51.68,51.68,51.63,51.65,21300.0,47.4707,47.4707,47.4248,47.4431,21300.0
2012-08-30 14:55:00,51.65,51.68,51.63,51.65,18400.0,47.4431,47.4707,47.4248,47.4431,18400.0
2012-08-30 15:00:00,51.65,51.66,51.64,51.64,23700.0,47.4431,47.4523,47.434,47.434,23700.0
2012-08-30 15:05:00,51.64,51.66,51.63,51.64,26400.0,47.434,47.4523,47.4248,47.434,26400.0
2012-08-30 15:10:00,51.63,51.7,51.63,51.66,29500.0,47.4248,47.4891,47.4248,47.4523,29500.0
2012-08-30 15:15:00,51.66,51.67,51.64,51.66,23300.0,47.4523,47.4615,47.434,47.4523,23300.0
2012-08-30 15:20:00,51.67,51.68,51.65,51.65,26200.0,47.4615,47.4707,47.4431,47.4431,26200.0
2012-08-30 15:25:00,51.65,51.69,51.65,51.67,28900.0,47.4431,47.4799,47.4431,47.4615,28900.0
2012-08-30 15:30:00,51.67,51.81,51.66,51.77,47000.0,47.4615,47.5901,47.4523,47.5534,47000.0
2012-08-30 15:35:00,51.77,51.78,51.68,51.71,37800.0,47.5534,47.5626,47.4707,47.4983,37800.0
2012-08-30 15:40:00,51.71,51.75,51.71,51.71,41100.0,47.4983,47.535,47.4983,47.4983,41100.0
2012-08-30 15:45:00,51.7,51.71,51.6,51.63,48700.0,47.4891,47.4983,47.3972,47.4248,48700.0
2012-08-30 15:50:00,51.62,51.62,51.49,51.51,68300.0,47.4156,47.4156,47.2962,47.3145,68300.0
2012-08-30 15:55:00,51.52,51.52,51.44,51.48,128800.0,47.3237,47.3237,47.2502,47.287,128800.0
2012-08-31 09:30:00,51.97,52.11,51.84,51.91,71000.0,47.7371,47.8657,47.6177,47.682,71000.0
2012-08-31 09:35:00,51.9,51.93,51.75,51.75,35200.0,47.6728,47.7003,47.535,47.535,35200.0
2012-08-31 09:40:00,51.76,51.77,51.52,51.53,15200.0,47.5442,47.5534,47.3237,47.3329,15200.0
2012-08-31 09:45:00,51.51,51.55,51.35,51.35,19700.0,47.3145,47.3513,47.1676,47.1676,19700.0
2012-08-31 09:50:00,51.32,51.33,51.09,51.11,36700.0,47.14,47.1492,46.9288,46.9471,36700.0
2012-08-31 09:55:00,51.11,51.11,50.91,50.94,55700.0,46.9471,46.9471,46.7634,46.791,55700.0
2012-08-31 10:00:00,50.93,50.95,50.57,50.9,152400.0,46.7818,46.8002,46.4511,46.7542,152400.0
2012-08-31 10:05:00,50.91,50.91,50.47,50.55,74600.0,46.7634,46.7634,46.3593,46.4327,74600.0
2012-08-31 10:10:00,50.51,50.81,50.47,50.77,67500.0,46.396,46.6716,46.3593,46.6348,67500.0
2012-08-31 10:15:00,50.81,50.89,50.63,50.78,174400.0,46.6716,46.745,46.5062,46.644,174400.0
2012-08-31 10:20:00,50.79,50.87,50.65,50.8,46400.0,46.6532,46.7267,46.5246,46.6624,46400.0
2012-08-31 10:25:00,50.81,50.98,50.8,50.93,82800.0,46.6716,46.8277,46.6624,46.7818,82800.0
2012-08-31 10:30:00,50.94,51.2,50.91,51.19,32900.0,46.791,47.0298,46.7634,47.0206,32900.0
2012-08-31 10:35:00,51.2,51.22,51.12,51.14,64200.0,47.0298,47.0482,46.9563,46.9747,64200.0
2012-08-31 10:40:00,51.15,51.26,51.08,51.11,20300.0,46.9839,47.0849,46.9196,46.9471,20300.0
2012-08-31 10:45:00,51.11,51.3,51.1,51.15,22100.0,46.9471,47.1217,46.9379,46.9839,22100.0
2012-08-31 10:50:00,51.15,51.2,51.13,51.2,27700.0,46.9839,47.0298,46.9655,47.0298,27700.0
2012-08-31 10:55:00,51.2,51.43,51.19,51.41,61500.0,47.0298,47.2411,47.0206,47.2227,61500.0
2012-08-31 11:00:00,51.4,51.76,51.4,51.66,32500.0,47.2135,47.5442,47.2135,47.4523,32500.0
2012-08-31 11:05:00,51.65,51.66,51.36,51.36,50400.0,47.4431,47.4523,47.1768,47.1768,50400.0
2012-08-31 11:10:00,51.37,51.4,51.33,51.37,18800.0,47.186,47.2135,47.1492,47.186,18800.0
2012-08-31 11:15:00,51.38,51.4,51.36,51.39,50000.0,47.1951,47.2135,47.1768,47.2043,50000.0
2012-08-31 11:20:00,51.39,51.41,51.37,51.39,16200.0,47.2043,47.2227,47.186,47.2043,16200.0
2012-08-31 11:25:00,51.39,51.4,51.34,51.35,21200.0,47.2043,47.2135,47.1584,47.1676,21200.0
2012-08-31 11:30:00,51.37,51.4,51.33,51.38,32300.0,47.186,47.2135,47.1492,47.1951,32300.0
2012-08-31 11:35:00,51.38,51.4,51.34,51.4,13300.0,47.1951,47.2135,47.1584,47.2135,13300.0
2012-08-31 11:40:00,51.39,51.4,51.36,51.38,14100.0,47.2043,47.2135,47.1768,47.1951,14100.0
2012-08-31 11:45:00,51.37,51.37,51.27,51.33,8300.0,47.186,47.186,47.0941,47.1492,8300.0
2012-08-31 11:50:00,51.34,51.4,51.34,51.38,14200.0,47.1584,47.2135,47.1584,47.1951,14200.0
2012-08-31 11:55:00,51.38,51.38,51.24,51.29,12900.0,47.1951,47.1951,47.0665,47.1125,12900.0
2012-08-31 12:00:00,51.28,51.37,51.26,51.33,7500.0,47.1033,47.186,47.0849,47.1492,7500.0
2012-08-31 12:05:00,51.34,51.34,51.21,51.24,6800.0,47.1584,47.1584,47.039,47.0665,6800.0
2012-08-31 12:10:00,51.24,51.25,51.09,51.1,13600.0,47.0665,47.0757,46.9288,46.9379,13600.0
2012-08-31 12:15:00,51.1,51.26,51.09,51.26,14200.0,46.9379,47.0849,46.9288,47.0849,14200.0
2012-08-31 12:20:00,51.24,51.3,51.17,51.28,14300.0,47.0665,47.1217,47.0022,47.1033,14300.0
2012-08-31 12:25:00,51.25,51.28,51.22,51.25,6500.0,47.0757,47.1033,47.0482,47.0757,6500.0
2012-08-31 12:30:00,51.23,51.36,51.19,51.33,8600.0,47.0574,47.1768,47.0206,47.1492,8600.0
2012-08-31 12:35:00,51.33,51.35,51.26,51.35,10900.0,47.1492,47.1676,47.0849,47.1676,10900.0
2012-08-31 12:40:00,51.35,51.46,51.35,51.41,18000.0,47.1676,47.2686,47.1676,47.2227,18000.0
2012-08-31 12:45:00,51.41,51.48,51.36,51.46,11700.0,47.2227,47.287,47.1768,47.2686,11700.0
2012-08-31 12:50:00,51.45,51.52,51.41,51.52,8600.0,47.2594,47.3237,47.2227,47.3237,8600.0
2012-08-31 12:55:00,51.5,51.53,51.49,51.51,13100.0,47.3054,47.3329,47.2962,47.3145,13100.0
2012-08-31 13:00:00,51.48,51.51,51.47,51.51,9600.0,47.287,47.3145,47.2778,47.3145,9600.0
2012-08-31 13:05:00,51.51,51.55,51.48,51.48,11000.0,47.3145,47.3513,47.287,47.287,11000.0
2012-08-31 13:10:00,51.48,51.5,51.35,51.39,17000.0,47.287,47.3054,47.1676,47.2043,17000.0
2012-08-31 13:15:00,51.37,51.43,51.37,51.38,10200.0,47.186,47.2411,47.186,47.1951,10200.0
2012-08-31 13:20:00,51.4,51.47,51.38,51.46,13000.0,47.2135,47.2778,47.1951,47.2686,13000.0
2012-08-31 13:25:00,51.47,51.48,51.42,51.47,10200.0,47.2778,47.287,47.2319,47.2778,10200.0
2012-08-31 13:30:00,51.46,51.5,51.45,51.48,8300.0,47.2686,47.3054,47.2594,47.287,8300.0
2012-08-31 13:35:00,51.5,51.57,51.49,51.54,11000.0,47.3054,47.3697,47.2962,47.3421,11000.0
2012-08-31 13:40:00,51.56,51.6,51.56,51.6,11400.0,47.3605,47.3972,47.3605,47.3972,11400.0
2012-08-31 13:45:00,51.59,51.7,51.58,51.69,13300.0,47.388,47.4891,47.3788,47.4799,13300.0
2012-08-31 13:50:00,51.68,51.76,51.61,51.75,15200.0,47.4707,47.5442,47.4064,47.535,15200.0
2012-08-31 13:55:00,51.73,51.76,51.72,51.73,14300.0,47.5166,47.5442,47.5074,47.5166,14300.0
2012-08-31 14:00:00,51.71,51.8,51.63,51.64,39800.0,47.4983,47.5809,47.4248,47.434,39800.0
2012-08-31 14:05:00,51.64,51.7,51.61,51.69,13800.0,47.434,47.4891,47.4064,47.4799,13800.0
2012-08-31 14:10:00,51.69,51.69,51.61,51.66,12100.0,47.4799,47.4799,47.4064,47.4523,12100.0
2012-08-31 14:15:00,51.67,51.7,51.62,51.7,24300.0,47.4615,47.4891,47.4156,47.4891,24300.0
2012-08-31 14:20:00,51.7,51.7,51.66,51.68,13900.0,47.4891,47.4891,47.4523,47.4707,13900.0
2012-08-31 14:25:00,51.7,51.7,51.46,51.55,87400.0,47.4891,47.4891,47.2686,47.3513,87400.0
2012-08-31 14:30:00,51.53,51.59,51.53,51.55,15900.0,47.3329,47.388,47.3329,47.3513,15900.0
2012-08-31 14:35:00,51.55,51.6,51.53,51.6,10700.0,47.3513,47.3972,47.3329,47.3972,10700.0
2012-08-31 14:40:00,51.6,51.61,51.5,51.53,12200.0,47.3972,47.4064,47.3054,47.3329,12200.0
2012-08-31 14:45:00,51.54,51.6,51.51,51.59,16700.0,47.3421,47.3972,47.3145,47.388,16700.0
2012-08-31 14:50:00,51.58,51.59,51.48,51.48,17000.0,47.3788,47.388,47.287,47.287,17000.0
2012-08-31 14:55:00,51.48,51.54,51.47,51.48,10600.0,47.287,47.3421,47.2778,47.287,10600.0
2012-08-31 15:00:00,51.47,51.48,51.36,51.38,21600.0,47.2778,47.287,47.1768,47.1951,21600.0
2012-08-31 15:05:00,51.37,51.38,51.34,51.35,18500.0,47.186,47.1951,47.1584,47.1676,18500.0
2012-08-31 15:10:00,51.36,51.41,51.32,51.32,18500.0,47.1768,47.2227,47.14,47.14,18500.0
2012-08-31 15:15:00,51.31,51.46,51.27,51.45,20700.0,47.1308,47.2686,47.0941,47.2594,20700.0
2012-08-31 15:20:00,51.45,51.52,51.44,51.52,19800.0,47.2594,47.3237,47.2502,47.3237,19800.0
2012-08-31 15:25:00,51.52,51.54,51.42,51.42,24100.0,47.3237,47.3421,47.2319,47.2319,24100.0
2012-08-31 15:30:00,51.42,51.46,51.29,51.31,113100.0,47.2319,47.2686,47.1125,47.1308,113100.0
2012-08-31 15:35:00,51.31,51.36,51.24,51.26,53500.0,47.1308,47.1768,47.0665,47.0849,53500.0
2012-08-31 15:40:00,51.27,51.4,51.26,51.34,59800.0,47.0941,47.2135,47.0849,47.1584,59800.0
2012-08-31 15:45:00,51.35,51.47,51.33,51.47,47300.0,47.1676,47.2778,47.1492,47.2778,47300.0
2012-08-31 15:50:00,51.46,51.47,51.36,51.45,87500.0,47.2686,47.2778,47.1768,47.2594,87500.0
2012-08-31 15:55:00,51.43,51.52,51.36,51.39,221100.0,47.2411,47.3237,47.1768,47.2043,221100.0
2012-09-04 09:30:00,51.36,51.91,51.32,51.65,53200.0,47.1768,47.682,47.14,47.4431,53200.0
2012-09-04 09:35:00,51.73,51.91,51.49,51.49,52400.0,47.5166,47.682,47.2962,47.2962,52400.0
2012-09-04 09:40:00,51.48,51.61,51.36,51.4,43600.0,47.287,47.4064,47.1768,47.2135,43600.0
2012-09-04 09:45:00,51.4,51.65,51.4,51.64,37300.0,47.2135,47.4431,47.2135,47.434,37300.0
2012-09-04 09:50:00,51.66,51.9,51.59,51.87,29400.0,47.4523,47.6728,47.388,47.6452,29400.0
2012-09-04 09:55:00,51.89,52.1,51.79,51.81,39700.0,47.6636,47.8565,47.5717,47.5901,39700.0
2012-09-04 10:00:00,51.79,51.93,51.74,51.76,23400.0,47.5717,47.7003,47.5258,47.5442,23400.0
2012-09-04 10:05:00,51.77,51.79,51.48,51.49,35600.0,47.5534,47.5717,47.287,47.2962,35600.0
2012-09-04 10:10:00,51.49,51.51,51.38,51.46,39800.0,47.2962,47.3145,47.1951,47.2686,39800.0
2012-09-04 10:15:00,51.46,51.61,51.42,51.57,31300.0,47.2686,47.4064,47.2319,47.3697,31300.0
2012-09-04 10:20:00,51.57,51.63,51.52,51.53,37900.0,47.3697,47.4248,47.3237,47.3329,37900.0
2012-09-04 10:25:00,51.53,51.53,51.38,51.43,19800.0,47.3329,47.3329,47.1951,47.2411,19800.0
2012-09-04 10:30:00,51.43,51.45,51.32,51.41,29000.0,47.2411,47.2594,47.14,47.2227,29000.0
2012-09-04 10:35:00,51.41,51.59,51.35,51.58,28600.0,47.2227,47.388,47.1676,47.3788,28600.0
2012-09-04 10:40:00,51.55,51.55,51.4,51.42,17200.0,47.3513,47.3513,47.2135,47.2319,17200.0
2012-09-04 10:45:00,51.42,51.5,51.39,51.39,15900.0,47.2319,47.3054,47.2043,47.2043,15900.0
2012-09-04 10:50:00,51.41,51.55,51.41,51.49,23100.0,47.2227,47.3513,47.2227,47.2962,23100.0
2012-09-04 10:55:00,51.48,51.48,51.18,51.24,44900.0,47.287,47.287,47.0114,47.0665,44900.0
2012-09-04 11:00:00,51.23,51.4,51.22,51.27,33900.0,47.0574,47.2135,47.0482,47.0941,33900.0
2012-09-04 11:05:00,51.27,51.34,51.18,51.18,23800.0,47.0941,47.1584,47.0114,47.0114,23800.0
2012-09-04 11:10:00,51.18,51.18,51.08,51.08,23400.0,47.0114,47.0114,46.9196,46.9196,23400.0
2012-09-04 11:15:00,51.07,51.12,51.05,51.09,17000.0,46.9104,46.9563,46.892,46.9288,17000.0
2012-09-04 11:20:00,51.1,51.31,51.08,51.27,34200.0,46.9379,47.1308,46.9196,47.0941,34200.0
2012-09-04 11:25:00,51.26,51.37,51.22,51.37,19600.0,47.0849,47.186,47.0482,47.186,19600.0
2012-09-04 11:30:00,51.38,51.52,51.38,51.46,25900.0,47.1951,47.3237,47.1951,47.2686,25900.0
2012-09-04 11:35:00,51.46,51.46,51.34,51.38,12000.0,47.2686,47.2686,47.1584,47.1951,12000.0
2012-09-04 11:40:00,51.38,51.55,51.33,51.51,21400.0,47.1951,47.3513,47.1492,47.3145,21400.0
2012-09-04 11:45:00,51.51,51.63,51.51,51.63,31000.0,47.3145,47.4248,47.3145,47.4248,31000.0
2012-09-04 11:50:00,51.66,51.76,51.66,51.75,20800.0,47.4523,47.5442,47.4523,47.535,20800.0
2012-09-04 11:55:00,51.73,51.86,51.6,51.6,20200.0,47.5166,47.636,47.3972,47.3972,20200.0
2012-09-04 12:00:00,51.61,51.61,51.45,51.46,15800.0,47.4064,47.4064,47.2594,47.2686,15800.0
2012-09-04 12:05:00,51.47,51.52,51.43,51.49,14800.0,47.2778,47.3237,47.2411,47.2962,14800.0
2012-09-04 12:10:00,51.5,51.64,51.47,51.59,15900.0,47.3054,47.434,47.2778,47.388,15900.0
2012-09-04 12:15:00,51.59,51.65,51.57,51.6,7800.0,47.388,47.4431,47.3697,47.3972,7800.0
2012-09-04 12:20:00,51.62,51.67,51.59,51.66,8100.0,47.4156,47.4615,47.388,47.4523,8100.0
2012-09-04 12:25:00,51.65,51.81,51.65,51.81,14600.0,47.4431,47.5901,47.4431,47.5901,14600.0
2012-09-04 12:30:00,51.83,51.84,51.76,51.77,10300.0,47.6085,47.6177,47.5442,47.5534,10300.0
2012-09-04 12:35:00,51.77,51.92,51.77,51.92,10700.0,47.5534,47.6912,47.5534,47.6912,10700.0
2012-09-04 12:40:00,51.91,51.96,51.83,51.88,27300.0,47.682,47.7279,47.6085,47.6544,27300.0
2012-09-04 12:45:00,51.87,51.87,51.76,51.76,12600.0,47.6452,47.6452,47.5442,47.5442,12600.0
2012-09-04 12:50:00,51.74,51.76,51.64,51.71,9000.0,47.5258,47.5442,47.434,47.4983,9000.0
2012-09-04 12:55:00,51.72,51.9,51.72,51.89,9900.0,47.5074,47.6728,47.5074,47.6636,9900.0
2012-09-04 13:00:00,51.9,51.96,51.88,51.96,7300.0,47.6728,47.7279,47.6544,47.7279,7300.0
2012-09-04 13:05:00,51.96,52.0,51.94,51.97,18900.0,47.7279,47.7646,47.7095,47.7371,18900.0
2012-09-04 13:10:00,51.95,51.98,51.95,51.98,8600.0,47.7187,47.7463,47.7187,47.7463,8600.0
2012-09-04 13:15:00,51.97,52.03,51.93,52.03,6700.0,47.7371,47.7922,47.7003,47.7922,6700.0
2012-09-04 13:20:00,52.03,52.09,52.01,52.09,7100.0,47.7922,47.8473,47.7738,47.8473,7100.0
2012-09-04 13:25:00,52.08,52.1,52.05,52.08,24000.0,47.8381,47.8565,47.8106,47.8381,24000.0
2012-09-04 13:30:00,52.08,52.1,52.06,52.06,8900.0,47.8381,47.8565,47.8198,47.8198,8900.0
2012-09-04 13:35:00,52.06,52.1,52.03,52.09,9300.0,47.8198,47.8565,47.7922,47.8473,9300.0
2012-09-04 13:40:00,52.09,52.19,52.09,52.18,18200.0,47.8473,47.9392,47.8473,47.93,18200.0
2012-09-04 13:45:00,52.18,52.19,52.13,52.13,8800.0,47.93,47.9392,47.884,47.884,8800.0
2012-09-04 13:50:00,52.1,52.12,51.97,52.03,23200.0,47.8565,47.8749,47.7371,47.7922,23200.0
2012-09-04 13:55:00,52.03,52.04,51.91,51.92,5500.0,47.7922,47.8014,47.682,47.6912,5500.0
2012-09-04 14:00:00,51.89,51.92,51.85,51.85,9400.0,47.6636,47.6912,47.6269,47.6269,9400.0
2012-09-04 14:05:00,51.84,52.02,51.84,51.99,8800.0,47.6177,47.783,47.6177,47.7555,8800.0
2012-09-04 14:10:00,52.0,52.06,52.0,52.05,8900.0,47.7646,47.8198,47.7646,47.8106,8900.0
2012-09-04 14:15:00,52.06,52.16,52.06,52.16,12000.0,47.8198,47.9116,47.8198,47.9116,12000.0
2012-09-04 14:20:00,52.17,52.19,52.11,52.11,9400.0,47.9208,47.9392,47.8657,47.8657,9400.0
2012-09-04 14:25:00,52.1,52.2,52.1,52.18,8300.0,47.8565,47.9483,47.8565,47.93,8300.0
2012-09-04 14:30:00,52.2,52.27,52.17,52.27,24200.0,47.9483,48.0126,47.9208,48.0126,24200.0
2012-09-04 14:35:00,52.27,52.39,52.27,52.35,22100.0,48.0126,48.1229,48.0126,48.0861,22100.0
2012-09-04 14:40:00,52.35,52.36,52.28,52.32,12400.0,48.0861,48.0953,48.0218,48.0586,12400.0
2012-09-04 14:45:00,52.32,52.33,52.25,52.3,17100.0,48.0586,48.0678,47.9943,48.0402,17100.0
2012-09-04 14:50:00,52.3,52.31,52.23,52.25,11700.0,48.0402,48.0494,47.9759,47.9943,11700.0
2012-09-04 14:55:00,52.24,52.3,52.19,52.2,16000.0,47.9851,48.0402,47.9392,47.9483,16000.0
2012-09-04 15:00:00,52.23,52.25,52.14,52.14,14400.0,47.9759,47.9943,47.8932,47.8932,14400.0
2012-09-04 15:05:00,52.14,52.22,52.12,52.21,26300.0,47.8932,47.9667,47.8749,47.9575,26300.0
2012-09-04 15:10:00,52.22,52.22,52.1,52.1,16700.0,47.9667,47.9667,47.8565,47.8565,16700.0
2012-09-04 15:15:00,52.1,52.18,52.1,52.13,29300.0,47.8565,47.93,47.8565,47.884,29300.0
2012-09-04 15:20:00,52.15,52.19,52.12,52.18,19100.0,47.9024,47.9392,47.8749,47.93,19100.0
2012-09-04 15:25:00,52.19,52.25,52.13,52.24,26500.0,47.9392,47.9943,47.884,47.9851,26500.0
2012-09-04 15:30:00,52.25,52.28,52.05,52.07,41200.0,47.9943,48.0218,47.8106,47.8289,41200.0
2012-09-04 15:35:00,52.07,52.08,51.91,51.92,39200.0,47.8289,47.8381,47.682,47.6912,39200.0
2012-09-04 15:40:00,51.9,52.03,51.9,51.97,34200.0,47.6728,47.7922,47.6728,47.7371,34200.0
2012-09-04 15:45:00,51.97,52.09,51.94,52.03,45800.0,47.7371,47.8473,47.7095,47.7922,45800.0
2012-09-04 15:50:00,52.03,52.06,51.98,51.98,46800.0,47.7922,47.8198,47.7463,47.7463,46800.0
2012-09-04 15:55:00,51.98,52.03,51.97,51.98,60900.0,47.7463,47.7922,47.7371,47.7463,60900.0
2012-09-05 09:30:00,51.66,52.1,51.07,52.08,49200.0,47.4523,47.8565,46.9104,47.8381,49200.0
2012-09-05 09:35:00,52.06,52.13,51.69,51.72,49300.0,47.8198,47.884,47.4799,47.5074,49300.0
2012-09-05 09:40:00,51.72,51.73,51.38,51.51,34100.0,47.5074,47.5166,47.1951,47.3145,34100.0
2012-09-05 09:45:00,51.49,51.71,51.34,51.67,27700.0,47.2962,47.4983,47.1584,47.4615,27700.0
2012-09-05 09:50:00,51.65,51.71,51.56,51.62,20400.0,47.4431,47.4983,47.3605,47.4156,20400.0
2012-09-05 09:55:00,51.63,52.05,51.63,51.95,23100.0,47.4248,47.8106,47.4248,47.7187,23100.0
2012-09-05 10:00:00,51.94,51.98,51.81,51.81,17400.0,47.7095,47.7463,47.5901,47.5901,17400.0
2012-09-05 10:05:00,51.81,52.02,51.81,51.88,17700.0,47.5901,47.783,47.5901,47.6544,17700.0
2012-09-05 10:10:00,51.87,52.07,51.86,52.0,22500.0,47.6452,47.8289,47.636,47.7646,22500.0
2012-09-05 10:15:00,52.0,52.04,51.93,51.96,9400.0,47.7646,47.8014,47.7003,47.7279,9400.0
2012-09-05 10:20:00,51.96,52.06,51.96,52.03,11000.0,47.7279,47.8198,47.7279,47.7922,11000.0
2012-09-05 10:25:00,52.04,52.25,52.04,52.24,29600.0,47.8014,47.9943,47.8014,47.9851,29600.0
2012-09-05 10:30:00,52.23,52.26,52.06,52.06,12100.0,47.9759,48.0035,47.8198,47.8198,12100.0
2012-09-05 10:35:00,52.05,52.08,52.01,52.07,11000.0,47.8106,47.8381,47.7738,47.8289,11000.0
2012-09-05 10:40:00,52.09,52.11,51.91,51.96,11100.0,47.8473,47.8657,47.682,47.7279,11100.0
2012-09-05 10:45:00,51.98,52.04,51.95,52.02,45200.0,47.7463,47.8014,47.7187,47.783,45200.0
2012-09-05 10:50:00,52.01,52.07,52.01,52.04,30400.0,47.7738,47.8289,47.7738,47.8014,30400.0
2012-09-05 10:55:00,52.07,52.12,51.96,52.0,27700.0,47.8289,47.8749,47.7279,47.7646,27700.0
2012-09-05 11:00:00,51.98,52.03,51.92,52.03,85500.0,47.7463,47.7922,47.6912,47.7922,85500.0
2012-09-05 11:05:00,52.03,52.08,52.0,52.05,21700.0,47.7922,47.8381,47.7646,47.8106,21700.0
2012-09-05 11:10:00,52.05,52.19,52.05,52.19,13800.0,47.8106,47.9392,47.8106,47.9392,13800.0
2012-09-05 11:15:00,52.18,52.22,52.07,52.16,16300.0,47.93,47.9667,47.8289,47.9116,16300.0
2012-09-05 11:20:00,52.17,52.18,52.0,52.06,42800.0,47.9208,47.93,47.7646,47.8198,42800.0
2012-09-05 11:25:00,52.04,52.12,52.0,52.07,31800.0,47.8014,47.8749,47.7646,47.8289,31800.0
2012-09-05 11:30:00,52.03,52.14,52.01,52.01,11300.0,47.7922,47.8932,47.7738,47.7738,11300.0
2012-09-05 11:35:00,52.01,52.12,52.0,52.04,12700.0,47.7738,47.8749,47.7646,47.8014,12700.0
2012-09-05 11:40:00,52.05,52.08,52.0,52.08,11200.0,47.8106,47.8381,47.7646,47.8381,11200.0
2012-09-05 11:45:00,52.08,52.12,52.02,52.08,46900.0,47.8381,47.8749,47.783,47.8381,46900.0
2012-09-05 11:50:00,52.08,52.1,51.97,51.99,13500.0,47.8381,47.8565,47.7371,47.7555,13500.0
2012-09-05 11:55:00,51.99,52.01,51.97,51.98,6500.0,47.7555,47.7738,47.7371,47.7463,6500.0
2012-09-05 12:00:00,52.0,52.08,51.99,52.07,12500.0,47.7646,47.8381,47.7555,47.8289,12500.0
2012-09-05 12:05:00,52.08,52.21,52.07,52.21,4700.0,47.8381,47.9575,47.8289,47.9575,4700.0
2012-09-05 12:10:00,52.21,52.23,52.18,52.2,11900.0,47.9575,47.9759,47.93,47.9483,11900.0
2012-09-05 12:15:00,52.2,52.26,52.17,52.26,14200.0,47.9483,48.0035,47.9208,48.0035,14200.0
2012-09-05 12:20:00,52.26,52.27,52.22,52.23,5300.0,48.0035,48.0126,47.9667,47.9759,5300.0
2012-09-05 12:25:00,52.24,52.29,52.23,52.26,7400.0,47.9851,48.031,47.9759,48.0035,7400.0
2012-09-05 12:30:00,52.28,52.35,52.24,52.31,37900.0,48.0218,48.0861,47.9851,48.0494,37900.0
2012-09-05 12:35:00,52.32,52.32,52.28,52.32,11100.0,48.0586,48.0586,48.0218,48.0586,11100.0
2012-09-05 12:40:00,52.32,52.38,52.31,52.37,14500.0,48.0586,48.1137,48.0494,48.1045,14500.0
2012-09-05 12:45:00,52.37,52.38,52.29,52.32,13000.0,48.1045,48.1137,48.031,48.0586,13000.0
2012-09-05 12:50:00,52.34,52.34,52.24,52.25,16600.0,48.0769,48.0769,47.9851,47.9943,16600.0
2012-09-05 12:55:00,52.23,52.26,52.2,52.23,19200.0,47.9759,48.0035,47.9483,47.9759,19200.0
2012-09-05 13:00:00,52.23,52.27,52.2,52.2,8900.0,47.9759,48.0126,47.9483,47.9483,8900.0
2012-09-05 13:05:00,52.2,52.24,52.18,52.21,22800.0,47.9483,47.9851,47.93,47.9575,22800.0
2012-09-05 13:10:00,52.22,52.27,52.21,52.26,14500.0,47.9667,48.0126,47.9575,48.0035,14500.0
2012-09-05 13:15:00,52.27,52.32,52.26,52.32,4100.0,48.0126,48.0586,48.0035,48.0586,4100.0
2012-09-05 13:20:00,52.31,52.32,52.25,52.26,6500.0,48.0494,48.0586,47.9943,48.0035,6500.0
2012-09-05 13:25:00,52.26,52.27,52.24,52.25,6000.0,48.0035,48.0126,47.9851,47.9943,6000.0
2012-09-05 13:30:00,52.25,52.25,52.2,52.22,20300.0,47.9943,47.9943,47.9483,47.9667,20300.0
2012-09-05 13:35:00,52.22,52.27,52.18,52.22,25500.0,47.9667,48.0126,47.93,47.9667,25500.0
2012-09-05 13:40:00,52.22,52.23,52.22,52.22,16100.0,47.9667,47.9759,47.9667,47.9667,16100.0
2012-09-05 13:45:00,52.22,52.22,52.12,52.21,16100.0,47.9667,47.9667,47.8749,47.9575,16100.0
2012-09-05 13:50:00,52.18,52.19,52.07,52.08,9600.0,47.93,47.9392,47.8289,47.8381,9600.0
2012-09-05 13:55:00,52.08,52.18,52.05,52.14,15300.0,47.8381,47.93,47.8106,47.8932,15300.0
2012-09-05 14:00:00,52.15,52.16,52.09,52.14,16200.0,47.9024,47.9116,47.8473,47.8932,16200.0
2012-09-05 14:05:00,52.14,52.19,52.11,52.16,29200.0,47.8932,47.9392,47.8657,47.9116,29200.0
2012-09-05 14:10:00,52.17,52.17,52.04,52.11,13000.0,47.9208,47.9208,47.8014,47.8657,13000.0
2012-09-05 14:15:00,52.1,52.17,52.1,52.14,8600.0,47.8565,47.9208,47.8565,47.8932,8600.0
2012-09-05 14:20:00,52.12,52.24,52.09,52.21,9800.0,47.8749,47.9851,47.8473,47.9575,9800.0
2012-09-05 14:25:00,52.21,52.24,52.2,52.23,7200.0,47.9575,47.9851,47.9483,47.9759,7200.0
2012-09-05 14:30:00,52.21,52.26,52.18,52.25,21200.0,47.9575,48.0035,47.93,47.9943,21200.0
2012-09-05 14:35:00,52.25,52.31,52.25,52.3,11200.0,47.9943,48.0494,47.9943,48.0402,11200.0
2012-09-05 14:40:00,52.29,52.31,52.25,52.28,18900.0,48.031,48.0494,47.9943,48.0218,18900.0
2012-09-05 14:45:00,52.29,52.35,52.28,52.35,20100.0,48.031,48.0861,48.0218,48.0861,20100.0
2012-09-05 14:50:00,52.34,52.37,52.33,52.35,20300.0,48.0769,48.1045,48.0678,48.0861,20300.0
2012-09-05 14:55:00,52.33,52.39,52.33,52.38,19000.0,48.0678,48.1229,48.0678,48.1137,19000.0
2012-09-05 15:00:00,52.38,52.38,52.33,52.35,38700.0,48.1137,48.1137,48.0678,48.0861,38700.0
2012-09-05 15:05:00,52.35,52.37,52.34,52.35,45300.0,48.0861,48.1045,48.0769,48.0861,45300.0
2012-09-05 15:10:00,52.37,52.38,52.2,52.22,21500.0,48.1045,48.1137,47.9483,47.9667,21500.0
2012-09-05 15:15:00,52.23,52.25,52.18,52.25,25400.0,47.9759,47.9943,47.93,47.9943,25400.0
2012-09-05 15:20:00,52.24,52.29,52.16,52.19,19100.0,47.9851,48.031,47.9116,47.9392,19100.0
2012-09-05 15:25:00,52.19,52.21,52.11,52.11,22100.0,47.9392,47.9575,47.8657,47.8657,22100.0
2012-09-05 15:30:00,52.11,52.21,52.11,52.19,23900.0,47.8657,47.9575,47.8657,47.9392,23900.0
2012-09-05 15:35:00,52.19,52.19,52.1,52.14,19300.0,47.9392,47.9392,47.8565,47.8932,19300.0
2012-09-05 15:40:00,52.14,52.18,52.11,52.15,24200.0,47.8932,47.93,47.8657,47.9024,24200.0
2012-09-05 15:45:00,52.15,52.15,52.03,52.05,33700.0,47.9024,47.9024,47.7922,47.8106,33700.0
2012-09-05 15:50:00,52.06,52.14,52.06,52.08,33100.0,47.8198,47.8932,47.8198,47.8381,33100.0
2012-09-05 15:55:00,52.09,52.14,52.05,52.1,64200.0,47.8473,47.8932,47.8106,47.8565,64200.0
2012-09-06 09:30:00,52.55,53.0,52.5,52.86,62000.0,48.2698,48.6832,48.2239,48.5546,62000.0
2012-09-06 09:35:00,52.83,52.94,52.79,52.84,17400.0,48.527,48.6281,48.4903,48.5362,17400.0
2012-09-06 09:40:00,52.87,52.87,52.6,52.69,20400.0,48.5638,48.5638,48.3158,48.3984,20400.0
2012-09-06 09:45:00,52.67,52.85,52.65,52.77,23400.0,48.3801,48.5454,48.3617,48.4719,23400.0
2012-09-06 09:50:00,52.76,52.8,52.54,52.54,30700.0,48.4627,48.4995,48.2607,48.2607,30700.0
2012-09-06 09:55:00,52.5,52.51,52.33,52.44,32000.0,48.2239,48.2331,48.0678,48.1688,32000.0
2012-09-06 10:00:00,52.42,52.85,52.42,52.73,42900.0,48.1504,48.5454,48.1504,48.4352,42900.0
2012-09-06 10:05:00,52.69,52.69,52.45,52.66,25100.0,48.3984,48.3984,48.178,48.3709,25100.0
2012-09-06 10:10:00,52.67,52.85,52.66,52.81,43500.0,48.3801,48.5454,48.3709,48.5087,43500.0
2012-09-06 10:15:00,52.84,52.99,52.83,52.96,38700.0,48.5362,48.674,48.527,48.6464,38700.0
2012-09-06 10:20:00,52.94,53.14,52.92,53.0,28000.0,48.6281,48.8118,48.6097,48.6832,28000.0
2012-09-06 10:25:00,53.0,53.25,52.98,53.24,62700.0,48.6832,48.9128,48.6648,48.9036,62700.0
2012-09-06 10:30:00,53.26,53.31,53.1,53.1,20300.0,48.922,48.9679,48.775,48.775,20300.0
2012-09-06 10:35:00,53.12,53.23,53.1,53.13,29000.0,48.7934,48.8945,48.775,48.8026,29000.0
2012-09-06 10:40:00,53.12,53.14,53.06,53.1,12400.0,48.7934,48.8118,48.7383,48.775,12400.0
2012-09-06 10:45:00,53.09,53.15,53.02,53.11,37200.0,48.7659,48.821,48.7016,48.7842,37200.0
2012-09-06 10:50:00,53.11,53.13,53.05,53.1,22000.0,48.7842,48.8026,48.7291,48.775,22000.0
2012-09-06 10:55:00,53.11,53.17,53.09,53.15,27500.0,48.7842,48.8393,48.7659,48.821,27500.0
2012-09-06 11:00:00,53.15,53.16,53.02,53.07,16100.0,48.821,48.8302,48.7016,48.7475,16100.0
2012-09-06 11:05:00,53.09,53.09,52.98,53.02,15500.0,48.7659,48.7659,48.6648,48.7016,15500.0
2012-09-06 11:10:00,53.01,53.15,53.0,53.1,48600.0,48.6924,48.821,48.6832,48.775,48600.0
2012-09-06 11:15:00,53.09,53.11,53.01,53.04,17400.0,48.7659,48.7842,48.6924,48.7199,17400.0
2012-09-06 11:20:00,53.03,53.23,53.01,53.16,38100.0,48.7107,48.8945,48.6924,48.8302,38100.0
2012-09-06 11:25:00,53.15,53.21,53.07,53.21,48700.0,48.821,48.8761,48.7475,48.8761,48700.0
2012-09-06 11:30:00,53.2,53.28,53.17,53.21,46500.0,48.8669,48.9404,48.8393,48.8761,46500.0
2012-09-06 11:35:00,53.21,53.41,53.21,53.33,43800.0,48.8761,49.0598,48.8761,48.9863,43800.0
2012-09-06 11:40:00,53.34,53.39,53.26,53.33,34600.0,48.9955,49.0414,48.922,48.9863,34600.0
2012-09-06 11:45:00,53.32,53.4,53.29,53.4,13300.0,48.9771,49.0506,48.9496,49.0506,13300.0
2012-09-06 11:50:00,53.41,53.63,53.41,53.63,27200.0,49.0598,49.2619,49.0598,49.2619,27200.0
2012-09-06 11:55:00,53.61,53.71,53.6,53.68,31000.0,49.2435,49.3354,49.2343,49.3078,31000.0
2012-09-06 12:00:00,53.69,53.87,53.67,53.87,43100.0,49.317,49.4823,49.2986,49.4823,43100.0
2012-09-06 12:05:00,53.87,53.96,53.86,53.9,27900.0,49.4823,49.565,49.4731,49.5099,27900.0
2012-09-06 12:10:00,53.88,54.09,53.87,53.98,30500.0,49.4915,49.6844,49.4823,49.5834,30500.0
2012-09-06 12:15:00,53.99,54.0,53.82,53.82,29300.0,49.5926,49.6017,49.4364,49.4364,29300.0
2012-09-06 12:20:00,53.82,53.83,53.7,53.76,31900.0,49.4364,49.4456,49.3262,49.3813,31900.0
2012-09-06 12:25:00,53.75,53.75,53.61,53.61,8500.0,49.3721,49.3721,49.2435,49.2435,8500.0
2012-09-06 12:30:00,53.63,53.67,53.62,53.65,18500.0,49.2619,49.2986,49.2527,49.2802,18500.0
2012-09-06 12:35:00,53.65,53.75,53.65,53.71,17800.0,49.2802,49.3721,49.2802,49.3354,17800.0
2012-09-06 12:40:00,53.69,53.75,53.62,53.63,17800.0,49.317,49.3721,49.2527,49.2619,17800.0
2012-09-06 12:45:00,53.63,53.66,53.56,53.56,11800.0,49.2619,49.2894,49.1976,49.1976,11800.0
2012-09-06 12:50:00,53.56,53.66,53.53,53.53,31900.0,49.1976,49.2894,49.17,49.17,31900.0
2012-09-06 12:55:00,53.55,53.55,53.45,53.45,23700.0,49.1884,49.1884,49.0965,49.0965,23700.0
2012-09-06 13:00:00,53.46,53.55,53.45,53.55,18500.0,49.1057,49.1884,49.0965,49.1884,18500.0
2012-09-06 13:05:00,53.55,53.59,53.55,53.59,12600.0,49.1884,49.2251,49.1884,49.2251,12600.0
2012-09-06 13:10:00,53.6,53.71,53.59,53.67,13700.0,49.2343,49.3354,49.2251,49.2986,13700.0
2012-09-06 13:15:00,53.68,53.72,53.68,53.7,10900.0,49.3078,49.3445,49.3078,49.3262,10900.0
2012-09-06 13:20:00,53.71,53.75,53.69,53.73,9600.0,49.3354,49.3721,49.317,49.3537,9600.0
2012-09-06 13:25:00,53.72,53.76,53.72,53.76,12400.0,49.3445,49.3813,49.3445,49.3813,12400.0
2012-09-06 13:30:00,53.76,53.76,53.71,53.75,16200.0,49.3813,49.3813,49.3354,49.3721,16200.0
2012-09-06 13:35:00,53.75,53.84,53.75,53.82,12800.0,49.3721,49.4548,49.3721,49.4364,12800.0
2012-09-06 13:40:00,53.82,53.89,53.8,53.88,15900.0,49.4364,49.5007,49.418,49.4915,15900.0
2012-09-06 13:45:00,53.89,53.92,53.82,53.83,28600.0,49.5007,49.5283,49.4364,49.4456,28600.0
2012-09-06 13:50:00,53.82,53.87,53.78,53.8,17800.0,49.4364,49.4823,49.3997,49.418,17800.0
2012-09-06 13:55:00,53.81,53.9,53.79,53.89,68200.0,49.4272,49.5099,49.4088,49.5007,68200.0
2012-09-06 14:00:00,53.89,53.9,53.82,53.85,12100.0,49.5007,49.5099,49.4364,49.464,12100.0
2012-09-06 14:05:00,53.85,53.87,53.75,53.76,13500.0,49.464,49.4823,49.3721,49.3813,13500.0
2012-09-06 14:10:00,53.78,53.78,53.7,53.7,16700.0,49.3997,49.3997,49.3262,49.3262,16700.0
2012-09-06 14:15:00,53.7,53.7,53.61,53.65,20700.0,49.3262,49.3262,49.2435,49.2802,20700.0
2012-09-06 14:20:00,53.65,53.66,53.57,53.59,15400.0,49.2802,49.2894,49.2068,49.2251,15400.0
2012-09-06 14:25:00,53.59,53.63,53.53,53.61,23400.0,49.2251,49.2619,49.17,49.2435,23400.0
2012-09-06 14:30:00,53.61,53.61,53.47,53.48,17800.0,49.2435,49.2435,49.1149,49.1241,17800.0
2012-09-06 14:35:00,53.48,53.53,53.47,53.53,23600.0,49.1241,49.17,49.1149,49.17,23600.0
2012-09-06 14:40:00,53.53,53.53,53.46,53.46,34000.0,49.17,49.17,49.1057,49.1057,34000.0
2012-09-06 14:45:00,53.47,53.48,53.42,53.44,22500.0,49.1149,49.1241,49.069,49.0874,22500.0
2012-09-06 14:50:00,53.45,53.46,53.4,53.45,37700.0,49.0965,49.1057,49.0506,49.0965,37700.0
2012-09-06 14:55:00,53.45,53.46,53.33,53.37,39000.0,49.0965,49.1057,48.9863,49.0231,39000.0
2012-09-06 15:00:00,53.35,53.37,53.34,53.34,12600.0,49.0047,49.0231,48.9955,48.9955,12600.0
2012-09-06 15:05:00,53.35,53.37,53.29,53.3,21300.0,49.0047,49.0231,48.9496,48.9588,21300.0
2012-09-06 15:10:00,53.29,53.32,53.25,53.3,19500.0,48.9496,48.9771,48.9128,48.9588,19500.0
2012-09-06 15:15:00,53.3,53.38,53.29,53.29,61700.0,48.9588,49.0322,48.9496,48.9496,61700.0
2012-09-06 15:20:00,53.29,53.32,53.27,53.27,20700.0,48.9496,48.9771,48.9312,48.9312,20700.0
2012-09-06 15:25:00,53.27,53.28,53.22,53.25,33200.0,48.9312,48.9404,48.8853,48.9128,33200.0
2012-09-06 15:30:00,53.25,53.36,53.23,53.25,57200.0,48.9128,49.0139,48.8945,48.9128,57200.0
2012-09-06 15:35:00,53.25,53.28,53.23,53.23,53000.0,48.9128,48.9404,48.8945,48.8945,53000.0
2012-09-06 15:40:00,53.23,53.24,53.16,53.17,76500.0,48.8945,48.9036,48.8302,48.8393,76500.0
2012-09-06 15:45:00,53.17,53.23,53.15,53.16,63400.0,48.8393,48.8945,48.821,48.8302,63400.0
2012-09-06 15:50:00,53.17,53.26,53.17,53.23,131100.0,48.8393,48.922,48.8393,48.8945,131100.0
2012-09-06 15:55:00,53.22,53.39,53.22,53.38,162300.0,48.8853,49.0414,48.8853,49.0322,162300.0
2012-09-07 09:30:00,53.63,53.95,53.4,53.66,50600.0,49.2619,49.5558,49.0506,49.2894,50600.0
2012-09-07 09:35:00,53.66,53.81,53.57,53.65,85200.0,49.2894,49.4272,49.2068,49.2802,85200.0
2012-09-07 09:40:00,53.64,53.88,53.63,53.86,46100.0,49.2711,49.4915,49.2619,49.4731,46100.0
2012-09-07 09:45:00,53.81,54.04,53.79,54.04,91100.0,49.4272,49.6385,49.4088,49.6385,91100.0
2012-09-07 09:50:00,53.98,54.35,53.98,54.32,87500.0,49.5834,49.9232,49.5834,49.8957,87500.0
2012-09-07 09:55:00,54.31,54.31,53.93,54.01,67000.0,49.8865,49.8865,49.5374,49.6109,67000.0
2012-09-07 10:00:00,54.01,54.02,53.9,53.96,75300.0,49.6109,49.6201,49.5099,49.565,75300.0
2012-09-07 10:05:00,53.96,54.03,53.8,53.92,99100.0,49.565,49.6293,49.418,49.5283,99100.0
2012-09-07 10:10:00,53.93,53.94,53.82,53.82,37400.0,49.5374,49.5466,49.4364,49.4364,37400.0
2012-09-07 10:15:00,53.83,53.83,53.73,53.77,19300.0,49.4456,49.4456,49.3537,49.3905,19300.0
2012-09-07 10:20:00,53.77,53.87,53.75,53.84,56900.0,49.3905,49.4823,49.3721,49.4548,56900.0
2012-09-07 10:25:00,53.86,53.99,53.85,53.87,32100.0,49.4731,49.5926,49.464,49.4823,32100.0
2012-09-07 10:30:00,53.88,53.96,53.82,53.96,25700.0,49.4915,49.565,49.4364,49.565,25700.0
2012-09-07 10:35:00,53.95,54.01,53.92,53.93,45200.0,49.5558,49.6109,49.5283,49.5374,45200.0
2012-09-07 10:40:00,53.94,53.94,53.85,53.91,22200.0,49.5466,49.5466,49.464,49.5191,22200.0
2012-09-07 10:45:00,53.89,54.0,53.89,53.98,18100.0,49.5007,49.6017,49.5007,49.5834,18100.0
2012-09-07 10:50:00,53.99,53.99,53.86,53.9,24900.0,49.5926,49.5926,49.4731,49.5099,24900.0
2012-09-07 10:55:00,53.91,54.05,53.91,53.97,57000.0,49.5191,49.6477,49.5191,49.5742,57000.0
2012-09-07 11:00:00,53.96,53.97,53.86,53.97,17900.0,49.565,49.5742,49.4731,49.5742,17900.0
2012-09-07 11:05:00,53.98,54.0,53.95,53.97,20000.0,49.5834,49.6017,49.5558,49.5742,20000.0
2012-09-07 11:10:00,53.98,53.99,53.94,53.98,15000.0,49.5834,49.5926,49.5466,49.5834,15000.0
2012-09-07 11:15:00,53.99,54.05,53.97,54.05,26000.0,49.5926,49.6477,49.5742,49.6477,26000.0
2012-09-07 11:20:00,54.02,54.21,54.01,54.16,25200.0,49.6201,49.7946,49.6109,49.7487,25200.0
2012-09-07 11:25:00,54.19,54.24,54.02,54.03,64200.0,49.7763,49.8222,49.6201,49.6293,64200.0
2012-09-07 11:30:00,54.05,54.08,53.94,53.94,60500.0,49.6477,49.6752,49.5466,49.5466,60500.0
2012-09-07 11:35:00,53.94,53.97,53.86,53.89,45800.0,49.5466,49.5742,49.4731,49.5007,45800.0
2012-09-07 11:40:00,53.9,53.92,53.81,53.82,46000.0,49.5099,49.5283,49.4272,49.4364,46000.0
2012-09-07 11:45:00,53.82,53.84,53.75,53.75,20200.0,49.4364,49.4548,49.3721,49.3721,20200.0
2012-09-07 11:50:00,53.76,53.8,53.75,53.76,7700.0,49.3813,49.418,49.3721,49.3813,7700.0
2012-09-07 11:55:00,53.78,53.79,53.75,53.78,7100.0,49.3997,49.4088,49.3721,49.3997,7100.0
2012-09-07 12:00:00,53.76,53.8,53.76,53.79,11500.0,49.3813,49.418,49.3813,49.4088,11500.0
2012-09-07 12:05:00,53.8,53.85,53.76,53.78,10700.0,49.418,49.464,49.3813,49.3997,10700.0
2012-09-07 12:10:00,53.78,53.79,53.66,53.7,13400.0,49.3997,49.4088,49.2894,49.3262,13400.0
2012-09-07 12:15:00,53.69,53.7,53.58,53.6,56900.0,49.317,49.3262,49.2159,49.2343,56900.0
2012-09-07 12:20:00,53.61,53.66,53.56,53.56,74800.0,49.2435,49.2894,49.1976,49.1976,74800.0
2012-09-07 12:25:00,53.55,53.59,53.49,53.49,30000.0,49.1884,49.2251,49.1333,49.1333,30000.0
2012-09-07 12:30:00,53.5,53.64,53.5,53.63,21000.0,49.1425,49.2711,49.1425,49.2619,21000.0
2012-09-07 12:35:00,53.64,53.7,53.64,53.68,25600.0,49.2711,49.3262,49.2711,49.3078,25600.0
2012-09-07 12:40:00,53.69,53.8,53.69,53.79,18000.0,49.317,49.418,49.317,49.4088,18000.0
2012-09-07 12:45:00,53.81,53.86,53.76,53.81,15300.0,49.4272,49.4731,49.3813,49.4272,15300.0
2012-09-07 12:50:00,53.82,53.9,53.82,53.89,16600.0,49.4364,49.5099,49.4364,49.5007,16600.0
2012-09-07 12:55:00,53.87,53.91,53.85,53.91,8000.0,49.4823,49.5191,49.464,49.5191,8000.0
2012-09-07 13:00:00,53.91,53.94,53.9,53.91,10900.0,49.5191,49.5466,49.5099,49.5191,10900.0
2012-09-07 13:05:00,53.92,53.97,53.89,53.94,25200.0,49.5283,49.5742,49.5007,49.5466,25200.0
2012-09-07 13:10:00,53.94,53.98,53.94,53.97,10300.0,49.5466,49.5834,49.5466,49.5742,10300.0
2012-09-07 13:15:00,53.97,53.98,53.94,53.98,10800.0,49.5742,49.5834,49.5466,49.5834,10800.0
2012-09-07 13:20:00,53.98,53.98,53.87,53.87,10400.0,49.5834,49.5834,49.4823,49.4823,10400.0
2012-09-07 13:25:00,53.89,53.98,53.89,53.97,11000.0,49.5007,49.5834,49.5007,49.5742,11000.0
2012-09-07 13:30:00,53.99,54.02,53.97,54.01,10600.0,49.5926,49.6201,49.5742,49.6109,10600.0
2012-09-07 13:35:00,54.01,54.05,53.99,54.0,15300.0,49.6109,49.6477,49.5926,49.6017,15300.0
2012-09-07 13:40:00,54.0,54.04,53.99,54.04,8100.0,49.6017,49.6385,49.5926,49.6385,8100.0
2012-09-07 13:45:00,54.03,54.07,54.01,54.07,13700.0,49.6293,49.666,49.6109,49.666,13700.0
2012-09-07 13:50:00,54.06,54.1,54.04,54.07,16000.0,49.6569,49.6936,49.6385,49.666,16000.0
2012-09-07 13:55:00,54.07,54.09,54.05,54.05,15600.0,49.666,49.6844,49.6477,49.6477,15600.0
2012-09-07 14:00:00,54.05,54.07,54.03,54.04,25600.0,49.6477,49.666,49.6293,49.6385,25600.0
2012-09-07 14:05:00,54.04,54.07,54.03,54.07,24400.0,49.6385,49.666,49.6293,49.666,24400.0
2012-09-07 14:10:00,54.07,54.12,54.04,54.1,15100.0,49.666,49.712,49.6385,49.6936,15100.0
2012-09-07 14:15:00,54.1,54.1,54.05,54.07,20600.0,49.6936,49.6936,49.6477,49.666,20600.0
2012-09-07 14:20:00,54.1,54.1,54.07,54.07,13700.0,49.6936,49.6936,49.666,49.666,13700.0
2012-09-07 14:25:00,54.07,54.13,54.06,54.09,26800.0,49.666,49.7212,49.6569,49.6844,26800.0
2012-09-07 14:30:00,54.08,54.12,54.08,54.11,10900.0,49.6752,49.712,49.6752,49.7028,10900.0
2012-09-07 14:35:00,54.09,54.11,54.04,54.05,13800.0,49.6844,49.7028,49.6385,49.6477,13800.0
2012-09-07 14:40:00,54.04,54.12,54.04,54.1,23400.0,49.6385,49.712,49.6385,49.6936,23400.0
2012-09-07 14:45:00,54.1,54.12,54.1,54.12,10600.0,49.6936,49.712,49.6936,49.712,10600.0
2012-09-07 14:50:00,54.13,54.14,54.09,54.1,11500.0,49.7212,49.7303,49.6844,49.6936,11500.0
2012-09-07 14:55:00,54.1,54.12,54.09,54.11,10800.0,49.6936,49.712,49.6844,49.7028,10800.0
2012-09-07 15:00:00,54.1,54.15,54.08,54.15,18200.0,49.6936,49.7395,49.6752,49.7395,18200.0
2012-09-07 15:05:00,54.15,54.16,54.08,54.09,12800.0,49.7395,49.7487,49.6752,49.6844,12800.0
2012-09-07 15:10:00,54.09,54.14,54.05,54.13,24100.0,49.6844,49.7303,49.6477,49.7212,24100.0
2012-09-07 15:15:00,54.13,54.14,54.08,54.09,9200.0,49.7212,49.7303,49.6752,49.6844,9200.0
2012-09-07 15:20:00,54.09,54.1,54.06,54.09,15900.0,49.6844,49.6936,49.6569,49.6844,15900.0
2012-09-07 15:25:00,54.09,54.14,54.09,54.12,17400.0,49.6844,49.7303,49.6844,49.712,17400.0
2012-09-07 15:30:00,54.13,54.15,54.1,54.11,22200.0,49.7212,49.7395,49.6936,49.7028,22200.0
2012-09-07 15:35:00,54.12,54.12,54.07,54.07,38900.0,49.712,49.712,49.666,49.666,38900.0
2012-09-07 15:40:00,54.07,54.12,54.06,54.12,33200.0,49.666,49.712,49.6569,49.712,33200.0
2012-09-07 15:45:00,54.13,54.15,54.12,54.15,36200.0,49.7212,49.7395,49.712,49.7395,36200.0
2012-09-07 15:50:00,54.15,54.18,54.09,54.1,72900.0,49.7395,49.7671,49.6844,49.6936,72900.0
2012-09-07 15:55:00,54.1,54.11,54.06,54.1,65200.0,49.6936,49.7028,49.6569,49.6936,65200.0
2012-09-10 09:30:00,53.89,54.21,53.84,54.15,32300.0,49.5007,49.7946,49.4548,49.7395,32300.0
2012-09-10 09:35:00,54.16,54.24,53.97,54.07,33400.0,49.7487,49.8222,49.5742,49.666,33400.0
2012-09-10 09:40:00,54.07,54.08,53.75,53.78,38000.0,49.666,49.6752,49.3721,49.3997,38000.0
2012-09-10 09:45:00,53.79,53.81,53.48,53.5,39600.0,49.4088,49.4272,49.1241,49.1425,39600.0
2012-09-10 09:50:00,53.51,53.77,53.48,53.68,45600.0,49.1516,49.3905,49.1241,49.3078,45600.0
2012-09-10 09:55:00,53.71,53.83,53.62,53.66,27400.0,49.3354,49.4456,49.2527,49.2894,27400.0
2012-09-10 10:00:00,53.62,53.66,53.46,53.46,24500.0,49.2527,49.2894,49.1057,49.1057,24500.0
2012-09-10 10:05:00,53.49,53.62,53.4,53.51,19900.0,49.1333,49.2527,49.0506,49.1516,19900.0
2012-09-10 10:10:00,53.48,53.51,53.36,53.37,25900.0,49.1241,49.1516,49.0139,49.0231,25900.0
2012-09-10 10:15:00,53.4,53.4,53.22,53.23,20300.0,49.0506,49.0506,48.8853,48.8945,20300.0
2012-09-10 10:20:00,53.26,53.41,53.21,53.32,21200.0,48.922,49.0598,48.8761,48.9771,21200.0
2012-09-10 10:25:00,53.33,53.41,53.3,53.33,11000.0,48.9863,49.0598,48.9588,48.9863,11000.0
2012-09-10 10:30:00,53.33,53.52,53.3,53.52,79700.0,48.9863,49.1608,48.9588,49.1608,79700.0
2012-09-10 10:35:00,53.52,53.54,53.36,53.47,62400.0,49.1608,49.1792,49.0139,49.1149,62400.0
2012-09-10 10:40:00,53.47,53.77,53.45,53.72,100000.0,49.1149,49.3905,49.0965,49.3445,100000.0
2012-09-10 10:45:00,53.73,53.91,53.71,53.89,64900.0,49.3537,49.5191,49.3354,49.5007,64900.0
2012-09-10 10:50:00,53.86,53.92,53.63,53.63,43600.0,49.4731,49.5283,49.2619,49.2619,43600.0
2012-09-10 10:55:00,53.63,53.67,53.53,53.64,53500.0,49.2619,49.2986,49.17,49.2711,53500.0
2012-09-10 11:00:00,53.6,53.65,53.41,53.43,25300.0,49.2343,49.2802,49.0598,49.0782,25300.0
2012-09-10 11:05:00,53.41,53.59,53.34,53.43,32500.0,49.0598,49.2251,48.9955,49.0782,32500.0
2012-09-10 11:10:00,53.41,53.47,53.32,53.37,30000.0,49.0598,49.1149,48.9771,49.0231,30000.0
2012-09-10 11:15:00,53.38,53.42,53.3,53.32,14700.0,49.0322,49.069,48.9588,48.9771,14700.0
2012-09-10 11:20:00,53.32,53.47,53.28,53.47,46200.0,48.9771,49.1149,48.9404,49.1149,46200.0
2012-09-10 11:25:00,53.46,53.48,53.3,53.34,22400.0,49.1057,49.1241,48.9588,48.9955,22400.0
2012-09-10 11:30:00,53.34,53.44,53.31,53.42,16900.0,48.9955,49.0874,48.9679,49.069,16900.0
2012-09-10 11:35:00,53.43,53.51,53.41,53.51,14000.0,49.0782,49.1516,49.0598,49.1516,14000.0
2012-09-10 11:40:00,53.51,53.55,53.49,53.51,10100.0,49.1516,49.1884,49.1333,49.1516,10100.0
2012-09-10 11:45:00,53.5,53.5,53.33,53.33,49100.0,49.1425,49.1425,48.9863,48.9863,49100.0
2012-09-10 11:50:00,53.33,53.47,53.32,53.47,18600.0,48.9863,49.1149,48.9771,49.1149,18600.0
2012-09-10 11:55:00,53.47,53.5,53.4,53.4,3500.0,49.1149,49.1425,49.0506,49.0506,3500.0
2012-09-10 12:00:00,53.4,53.46,53.38,53.42,18100.0,49.0506,49.1057,49.0322,49.069,18100.0
2012-09-10 12:05:00,53.43,53.44,53.3,53.3,11000.0,49.0782,49.0874,48.9588,48.9588,11000.0
2012-09-10 12:10:00,53.29,53.32,53.23,53.3,8800.0,48.9496,48.9771,48.8945,48.9588,8800.0
2012-09-10 12:15:00,53.3,53.38,53.3,53.37,5000.0,48.9588,49.0322,48.9588,49.0231,5000.0
2012-09-10 12:20:00,53.37,53.44,53.37,53.38,8900.0,49.0231,49.0874,49.0231,49.0322,8900.0
2012-09-10 12:25:00,53.39,53.4,53.36,53.39,12100.0,49.0414,49.0506,49.0139,49.0414,12100.0
2012-09-10 12:30:00,53.37,53.39,53.32,53.38,5700.0,49.0231,49.0414,48.9771,49.0322,5700.0
2012-09-10 12:35:00,53.38,53.5,53.38,53.49,5900.0,49.0322,49.1425,49.0322,49.1333,5900.0
2012-09-10 12:40:00,53.48,53.49,53.36,53.36,6300.0,49.1241,49.1333,49.0139,49.0139,6300.0
2012-09-10 12:45:00,53.35,53.41,53.31,53.41,10000.0,49.0047,49.0598,48.9679,49.0598,10000.0
2012-09-10 12:50:00,53.42,53.48,53.41,53.48,4900.0,49.069,49.1241,49.0598,49.1241,4900.0
2012-09-10 12:55:00,53.48,53.48,53.37,53.37,12400.0,49.1241,49.1241,49.0231,49.0231,12400.0
2012-09-10 13:00:00,53.37,53.52,53.36,53.52,30700.0,49.0231,49.1608,49.0139,49.1608,30700.0
2012-09-10 13:05:00,53.52,53.56,53.48,53.56,11900.0,49.1608,49.1976,49.1241,49.1976,11900.0
2012-09-10 13:10:00,53.56,53.66,53.56,53.61,23500.0,49.1976,49.2894,49.1976,49.2435,23500.0
2012-09-10 13:15:00,53.61,53.63,53.53,53.53,7400.0,49.2435,49.2619,49.17,49.17,7400.0
2012-09-10 13:20:00,53.51,53.51,53.42,53.42,3900.0,49.1516,49.1516,49.069,49.069,3900.0
2012-09-10 13:25:00,53.42,53.54,53.4,53.51,14900.0,49.069,49.1792,49.0506,49.1516,14900.0
2012-09-10 13:30:00,53.52,53.53,53.41,53.44,11900.0,49.1608,49.17,49.0598,49.0874,11900.0
2012-09-10 13:35:00,53.46,53.48,53.4,53.4,6000.0,49.1057,49.1241,49.0506,49.0506,6000.0
2012-09-10 13:40:00,53.4,53.41,53.31,53.33,4600.0,49.0506,49.0598,48.9679,48.9863,4600.0
2012-09-10 13:45:00,53.34,53.34,53.26,53.27,7700.0,48.9955,48.9955,48.922,48.9312,7700.0
2012-09-10 13:50:00,53.27,53.32,53.25,53.3,15900.0,48.9312,48.9771,48.9128,48.9588,15900.0
2012-09-10 13:55:00,53.3,53.31,53.21,53.22,8300.0,48.9588,48.9679,48.8761,48.8853,8300.0
2012-09-10 14:00:00,53.23,53.26,53.16,53.16,13700.0,48.8945,48.922,48.8302,48.8302,13700.0
2012-09-10 14:05:00,53.18,53.18,53.1,53.13,19600.0,48.8485,48.8485,48.775,48.8026,19600.0
2012-09-10 14:10:00,53.15,53.19,53.13,53.19,9900.0,48.821,48.8577,48.8026,48.8577,9900.0
2012-09-10 14:15:00,53.2,53.24,53.19,53.21,27500.0,48.8669,48.9036,48.8577,48.8761,27500.0
2012-09-10 14:20:00,53.21,53.22,53.14,53.18,13700.0,48.8761,48.8853,48.8118,48.8485,13700.0
2012-09-10 14:25:00,53.19,53.21,53.16,53.18,9800.0,48.8577,48.8761,48.8302,48.8485,9800.0
2012-09-10 14:30:00,53.19,53.22,53.16,53.2,35700.0,48.8577,48.8853,48.8302,48.8669,35700.0
2012-09-10 14:35:00,53.2,53.21,53.1,53.1,9600.0,48.8669,48.8761,48.775,48.775,9600.0
2012-09-10 14:40:00,53.09,53.11,53.06,53.1,23700.0,48.7659,48.7842,48.7383,48.775,23700.0
2012-09-10 14:45:00,53.1,53.21,53.1,53.18,25700.0,48.775,48.8761,48.775,48.8485,25700.0
2012-09-10 14:50:00,53.17,53.18,53.07,53.12,30500.0,48.8393,48.8485,48.7475,48.7934,30500.0
2012-09-10 14:55:00,53.13,53.14,52.97,52.97,31100.0,48.8026,48.8118,48.6556,48.6556,31100.0
2012-09-10 15:00:00,52.98,53.05,52.92,52.96,37400.0,48.6648,48.7291,48.6097,48.6464,37400.0
2012-09-10 15:05:00,52.95,53.02,52.95,53.01,28200.0,48.6373,48.7016,48.6373,48.6924,28200.0
2012-09-10 15:10:00,53.02,53.06,52.98,53.02,17600.0,48.7016,48.7383,48.6648,48.7016,17600.0
2012-09-10 15:15:00,53.01,53.04,52.95,53.0,17600.0,48.6924,48.7199,48.6373,48.6832,17600.0
2012-09-10 15:20:00,53.0,53.07,52.92,53.04,29600.0,48.6832,48.7475,48.6097,48.7199,29600.0
2012-09-10 15:25:00,53.06,53.09,53.0,53.04,17500.0,48.7383,48.7659,48.6832,48.7199,17500.0
2012-09-10 15:30:00,53.02,53.04,52.89,52.91,33400.0,48.7016,48.7199,48.5821,48.6005,33400.0
2012-09-10 15:35:00,52.91,52.95,52.88,52.91,31200.0,48.6005,48.6373,48.573,48.6005,31200.0
2012-09-10 15:40:00,52.92,52.92,52.83,52.87,31700.0,48.6097,48.6097,48.527,48.5638,31700.0
2012-09-10 15:45:00,52.87,52.93,52.79,52.8,54800.0,48.5638,48.6189,48.4903,48.4995,54800.0
2012-09-10 15:50:00,52.82,52.83,52.75,52.76,87400.0,48.5178,48.527,48.4536,48.4627,87400.0
2012-09-10 15:55:00,52.76,52.78,52.7,52.77,88300.0,48.4627,48.4811,48.4076,48.4719,88300.0
2012-09-11 09:30:00,52.59,52.63,52.03,52.53,53600.0,48.3066,48.3433,47.7922,48.2515,53600.0
2012-09-11 09:35:00,52.64,52.86,52.6,52.6,56500.0,48.3525,48.5546,48.3158,48.3158,56500.0
2012-09-11 09:40:00,52.59,52.62,52.39,52.49,109200.0,48.3066,48.3341,48.1229,48.2147,109200.0
2012-09-11 09:45:00,52.5,52.55,52.34,52.39,29400.0,48.2239,48.2698,48.0769,48.1229,29400.0
2012-09-11 09:50:00,52.39,52.58,52.31,52.44,59200.0,48.1229,48.2974,48.0494,48.1688,59200.0
2012-09-11 09:55:00,52.41,52.53,52.39,52.45,74900.0,48.1412,48.2515,48.1229,48.178,74900.0
2012-09-11 10:00:00,52.5,52.52,52.19,52.23,29600.0,48.2239,48.2423,47.9392,47.9759,29600.0
2012-09-11 10:05:00,52.22,52.26,52.16,52.19,74800.0,47.9667,48.0035,47.9116,47.9392,74800.0
2012-09-11 10:10:00,52.19,52.27,52.12,52.23,63800.0,47.9392,48.0126,47.8749,47.9759,63800.0
2012-09-11 10:15:00,52.23,52.26,52.14,52.19,102800.0,47.9759,48.0035,47.8932,47.9392,102800.0
2012-09-11 10:20:00,52.17,52.26,52.16,52.22,59000.0,47.9208,48.0035,47.9116,47.9667,59000.0
2012-09-11 10:25:00,52.24,52.29,52.2,52.24,93700.0,47.9851,48.031,47.9483,47.9851,93700.0
2012-09-11 10:30:00,52.24,52.28,52.17,52.22,126700.0,47.9851,48.0218,47.9208,47.9667,126700.0
2012-09-11 10:35:00,52.22,52.35,52.19,52.31,42100.0,47.9667,48.0861,47.9392,48.0494,42100.0
2012-09-11 10:40:00,52.32,52.44,52.27,52.31,65100.0,48.0586,48.1688,48.0126,48.0494,65100.0
2012-09-11 10:45:00,52.3,52.48,52.3,52.42,38900.0,48.0402,48.2055,48.0402,48.1504,38900.0
2012-09-11 10:50:00,52.39,52.42,52.33,52.34,21200.0,48.1229,48.1504,48.0678,48.0769,21200.0
2012-09-11 10:55:00,52.35,52.48,52.32,52.44,40700.0,48.0861,48.2055,48.0586,48.1688,40700.0
2012-09-11 11:00:00,52.44,52.62,52.44,52.58,89600.0,48.1688,48.3341,48.1688,48.2974,89600.0
2012-09-11 11:05:00,52.59,52.65,52.48,52.57,42600.0,48.3066,48.3617,48.2055,48.2882,42600.0
2012-09-11 11:10:00,52.58,52.67,52.56,52.66,13500.0,48.2974,48.3801,48.279,48.3709,13500.0
2012-09-11 11:15:00,52.68,53.07,52.63,53.06,94900.0,48.3893,48.7475,48.3433,48.7383,94900.0
2012-09-11 11:20:00,53.08,53.09,52.87,52.9,46100.0,48.7567,48.7659,48.5638,48.5913,46100.0
2012-09-11 11:25:00,52.92,52.93,52.78,52.79,17200.0,48.6097,48.6189,48.4811,48.4903,17200.0
2012-09-11 11:30:00,52.78,52.83,52.7,52.83,28300.0,48.4811,48.527,48.4076,48.527,28300.0
2012-09-11 11:35:00,52.85,52.92,52.83,52.87,15900.0,48.5454,48.6097,48.527,48.5638,15900.0
2012-09-11 11:40:00,52.87,52.87,52.68,52.71,27500.0,48.5638,48.5638,48.3893,48.4168,27500.0
2012-09-11 11:45:00,52.71,52.75,52.67,52.72,10200.0,48.4168,48.4536,48.3801,48.426,10200.0
2012-09-11 11:50:00,52.73,52.85,52.67,52.75,30200.0,48.4352,48.5454,48.3801,48.4536,30200.0
2012-09-11 11:55:00,52.75,52.87,52.72,52.83,54100.0,48.4536,48.5638,48.426,48.527,54100.0
2012-09-11 12:00:00,52.83,53.03,52.76,52.94,74900.0,48.527,48.7107,48.4627,48.6281,74900.0
2012-09-11 12:05:00,52.93,53.26,52.91,53.25,65500.0,48.6189,48.922,48.6005,48.9128,65500.0
2012-09-11 12:10:00,53.23,53.33,53.12,53.23,25100.0,48.8945,48.9863,48.7934,48.8945,25100.0
2012-09-11 12:15:00,53.21,53.29,53.14,53.24,111600.0,48.8761,48.9496,48.8118,48.9036,111600.0
2012-09-11 12:20:00,53.24,53.32,53.2,53.2,44100.0,48.9036,48.9771,48.8669,48.8669,44100.0
2012-09-11 12:25:00,53.2,53.33,53.18,53.29,52600.0,48.8669,48.9863,48.8485,48.9496,52600.0
2012-09-11 12:30:00,53.28,53.42,53.25,53.42,20100.0,48.9404,49.069,48.9128,49.069,20100.0
2012-09-11 12:35:00,53.41,53.48,53.37,53.48,15500.0,49.0598,49.1241,49.0231,49.1241,15500.0
2012-09-11 12:40:00,53.49,53.63,53.48,53.54,44600.0,49.1333,49.2619,49.1241,49.1792,44600.0
2012-09-11 12:45:00,53.53,53.57,53.43,53.52,51900.0,49.17,49.2068,49.0782,49.1608,51900.0
2012-09-11 12:50:00,53.52,53.53,53.37,53.43,54200.0,49.1608,49.17,49.0231,49.0782,54200.0
2012-09-11 12:55:00,53.42,53.45,53.37,53.43,19400.0,49.069,49.0965,49.0231,49.0782,19400.0
2012-09-11 13:00:00,53.42,53.5,53.39,53.49,35400.0,49.069,49.1425,49.0414,49.1333,35400.0
2012-09-11 13:05:00,53.49,53.5,53.39,53.45,31500.0,49.1333,49.1425,49.0414,49.0965,31500.0
2012-09-11 13:10:00,53.46,53.46,53.38,53.42,37200.0,49.1057,49.1057,49.0322,49.069,37200.0
2012-09-11 13:15:00,53.42,53.53,53.4,53.53,19200.0,49.069,49.17,49.0506,49.17,19200.0
2012-09-11 13:20:00,53.54,53.57,53.45,53.51,45800.0,49.1792,49.2068,49.0965,49.1516,45800.0
2012-09-11 13:25:00,53.51,53.64,53.51,53.53,43900.0,49.1516,49.2711,49.1516,49.17,43900.0
2012-09-11 13:30:00,53.54,53.57,53.45,53.47,16000.0,49.1792,49.2068,49.0965,49.1149,16000.0
2012-09-11 13:35:00,53.47,53.74,53.47,53.7,24200.0,49.1149,49.3629,49.1149,49.3262,24200.0
2012-09-11 13:40:00,53.68,53.7,53.65,53.69,11500.0,49.3078,49.3262,49.2802,49.317,11500.0
2012-09-11 13:45:00,53.69,53.94,53.69,53.86,71100.0,49.317,49.5466,49.317,49.4731,71100.0
2012-09-11 13:50:00,53.85,53.93,53.75,53.82,49200.0,49.464,49.5374,49.3721,49.4364,49200.0
2012-09-11 13:55:00,53.82,53.84,53.67,53.67,32800.0,49.4364,49.4548,49.2986,49.2986,32800.0
2012-09-11 14:00:00,53.66,53.72,53.63,53.72,26600.0,49.2894,49.3445,49.2619,49.3445,26600.0
2012-09-11 14:05:00,53.7,53.78,53.63,53.77,22800.0,49.3262,49.3997,49.2619,49.3905,22800.0
2012-09-11 14:10:00,53.77,53.82,53.7,53.74,18300.0,49.3905,49.4364,49.3262,49.3629,18300.0
2012-09-11 14:15:00,53.73,53.83,53.69,53.79,71900.0,49.3537,49.4456,49.317,49.4088,71900.0
2012-09-11 14:20:00,53.79,53.87,53.79,53.82,19700.0,49.4088,49.4823,49.4088,49.4364,19700.0
2012-09-11 14:25:00,53.84,53.9,53.78,53.9,24900.0,49.4548,49.5099,49.3997,49.5099,24900.0
2012-09-11 14:30:00,53.91,53.96,53.86,53.94,64200.0,49.5191,49.565,49.4731,49.5466,64200.0
2012-09-11 14:35:00,53.94,54.0,53.86,53.95,52700.0,49.5466,49.6017,49.4731,49.5558,52700.0
2012-09-11 14:40:00,53.94,53.96,53.92,53.95,16200.0,49.5466,49.565,49.5283,49.5558,16200.0
2012-09-11 14:45:00,53.95,53.95,53.68,53.7,49400.0,49.5558,49.5558,49.3078,49.3262,49400.0
2012-09-11 14:50:00,53.7,53.84,53.7,53.77,31000.0,49.3262,49.4548,49.3262,49.3905,31000.0
2012-09-11 14:55:00,53.76,53.9,53.75,53.79,33700.0,49.3813,49.5099,49.3721,49.4088,33700.0
2012-09-11 15:00:00,53.79,53.8,53.71,53.78,36200.0,49.4088,49.418,49.3354,49.3997,36200.0
2012-09-11 15:05:00,53.78,53.87,53.78,53.85,28900.0,49.3997,49.4823,49.3997,49.464,28900.0
2012-09-11 15:10:00,53.84,53.92,53.81,53.82,32000.0,49.4548,49.5283,49.4272,49.4364,32000.0
2012-09-11 15:15:00,53.82,53.85,53.76,53.84,27600.0,49.4364,49.464,49.3813,49.4548,27600.0
2012-09-11 15:20:00,53.85,54.0,53.8,53.87,117400.0,49.464,49.6017,49.418,49.4823,117400.0
2012-09-11 15:25:00,53.87,53.87,53.8,53.81,87200.0,49.4823,49.4823,49.418,49.4272,87200.0
2012-09-11 15:30:00,53.82,53.92,53.8,53.89,46600.0,49.4364,49.5283,49.418,49.5007,46600.0
2012-09-11 15:35:00,53.9,53.9,53.69,53.73,43100.0,49.5099,49.5099,49.317,49.3537,43100.0
2012-09-11 15:40:00,53.72,53.83,53.72,53.75,41900.0,49.3445,49.4456,49.3445,49.3721,41900.0
2012-09-11 15:45:00,53.75,53.87,53.7,53.87,73900.0,49.3721,49.4823,49.3262,49.4823,73900.0
2012-09-11 15:50:00,53.87,53.87,53.73,53.83,41600.0,49.4823,49.4823,49.3537,49.4456,41600.0
2012-09-11 15:55:00,53.83,53.86,53.78,53.79,59100.0,49.4456,49.4731,49.3997,49.4088,59100.0
2012-09-12 09:30:00,54.0,54.73,53.9,54.54,71500.0,49.6017,50.2723,49.5099,50.0978,71500.0
2012-09-12 09:35:00,54.58,54.84,54.44,54.65,35000.0,50.1345,50.3733,50.0059,50.1988,35000.0
2012-09-12 09:40:00,54.65,55.06,54.65,55.0,92600.0,50.1988,50.5754,50.1988,50.5203,92600.0
2012-09-12 09:45:00,55.01,55.04,54.72,54.72,71400.0,50.5295,50.557,50.2631,50.2631,71400.0
2012-09-12 09:50:00,54.74,54.74,54.46,54.49,43900.0,50.2815,50.2815,50.0243,50.0518,43900.0
2012-09-12 09:55:00,54.5,54.69,54.33,54.69,39400.0,50.061,50.2355,49.9049,50.2355,39400.0
2012-09-12 10:00:00,54.7,54.7,54.34,54.44,40100.0,50.2447,50.2447,49.914,50.0059,40100.0
2012-09-12 10:05:00,54.44,54.58,54.37,54.55,13600.0,50.0059,50.1345,49.9416,50.1069,13600.0
2012-09-12 10:10:00,54.55,54.92,54.55,54.78,60000.0,50.1069,50.4468,50.1069,50.3182,60000.0
2012-09-12 10:15:00,54.78,54.8,54.36,54.4,65300.0,50.3182,50.3366,49.9324,49.9692,65300.0
2012-09-12 10:20:00,54.41,54.62,54.41,54.47,26900.0,49.9783,50.1712,49.9783,50.0335,26900.0
2012-09-12 10:25:00,54.46,54.62,54.43,54.51,111400.0,50.0243,50.1712,49.9967,50.0702,111400.0
2012-09-12 10:30:00,54.49,54.56,54.47,54.53,61200.0,50.0518,50.1161,50.0335,50.0886,61200.0
2012-09-12 10:35:00,54.51,54.57,54.35,54.41,73900.0,50.0702,50.1253,49.9232,49.9783,73900.0
2012-09-12 10:40:00,54.39,54.45,54.35,54.42,37900.0,49.96,50.0151,49.9232,49.9875,37900.0
2012-09-12 10:45:00,54.42,54.42,54.15,54.2,70500.0,49.9875,49.9875,49.7395,49.7854,70500.0
2012-09-12 10:50:00,54.2,54.43,54.2,54.38,28100.0,49.7854,49.9967,49.7854,49.9508,28100.0
2012-09-12 10:55:00,54.35,54.45,54.35,54.4,23000.0,49.9232,50.0151,49.9232,49.9692,23000.0
2012-09-12 11:00:00,54.41,54.47,54.17,54.18,30300.0,49.9783,50.0335,49.7579,49.7671,30300.0
2012-09-12 11:05:00,54.17,54.24,53.95,53.98,71800.0,49.7579,49.8222,49.5558,49.5834,71800.0
2012-09-12 11:10:00,53.99,54.07,53.84,53.93,23000.0,49.5926,49.666,49.4548,49.5374,23000.0
2012-09-12 11:15:00,53.95,54.0,53.74,54.0,30200.0,49.5558,49.6017,49.3629,49.6017,30200.0
2012-09-12 11:20:00,54.0,54.13,53.9,54.1,44800.0,49.6017,49.7212,49.5099,49.6936,44800.0
2012-09-12 11:25:00,54.09,54.09,53.89,53.99,54300.0,49.6844,49.6844,49.5007,49.5926,54300.0
2012-09-12 11:30:00,54.02,54.1,53.93,54.08,39800.0,49.6201,49.6936,49.5374,49.6752,39800.0
2012-09-12 11:35:00,54.1,54.15,54.02,54.07,58900.0,49.6936,49.7395,49.6201,49.666,58900.0
2012-09-12 11:40:00,54.08,54.23,54.07,54.17,18200.0,49.6752,49.813,49.666,49.7579,18200.0
2012-09-12 11:45:00,54.19,54.39,54.12,54.25,70700.0,49.7763,49.96,49.712,49.8314,70700.0
2012-09-12 11:50:00,54.27,54.3,54.02,54.02,10900.0,49.8497,49.8773,49.6201,49.6201,10900.0
2012-09-12 11:55:00,54.02,54.23,54.02,54.19,27300.0,49.6201,49.813,49.6201,49.7763,27300.0
2012-09-12 12:00:00,54.2,54.31,54.19,54.3,15200.0,49.7854,49.8865,49.7763,49.8773,15200.0
2012-09-12 12:05:00,54.3,54.31,54.17,54.19,20300.0,49.8773,49.8865,49.7579,49.7763,20300.0
2012-09-12 12:10:00,54.2,54.27,54.14,54.26,14300.0,49.7854,49.8497,49.7303,49.8406,14300.0
2012-09-12 12:15:00,54.25,54.4,54.23,54.4,11800.0,49.8314,49.9692,49.813,49.9692,11800.0
2012-09-12 12:20:00,54.38,54.49,54.38,54.46,14500.0,49.9508,50.0518,49.9508,50.0243,14500.0
2012-09-12 12:25:00,54.46,54.47,54.36,54.37,23700.0,50.0243,50.0335,49.9324,49.9416,23700.0
2012-09-12 12:30:00,54.35,54.36,54.31,54.35,17100.0,49.9232,49.9324,49.8865,49.9232,17100.0
2012-09-12 12:35:00,54.35,54.41,54.29,54.29,23700.0,49.9232,49.9783,49.8681,49.8681,23700.0
2012-09-12 12:40:00,54.28,54.28,54.17,54.23,9100.0,49.8589,49.8589,49.7579,49.813,9100.0
2012-09-12 12:45:00,54.25,54.31,54.2,54.22,10000.0,49.8314,49.8865,49.7854,49.8038,10000.0
2012-09-12 12:50:00,54.23,54.3,54.2,54.28,6000.0,49.813,49.8773,49.7854,49.8589,6000.0
2012-09-12 12:55:00,54.3,54.32,54.27,54.32,13200.0,49.8773,49.8957,49.8497,49.8957,13200.0
2012-09-12 13:00:00,54.34,54.62,54.33,54.46,34800.0,49.914,50.1712,49.9049,50.0243,34800.0
2012-09-12 13:05:00,54.47,54.52,54.43,54.51,10800.0,50.0335,50.0794,49.9967,50.0702,10800.0
2012-09-12 13:10:00,54.48,54.49,54.38,54.4,13600.0,50.0426,50.0518,49.9508,49.9692,13600.0
2012-09-12 13:15:00,54.4,54.41,54.24,54.3,17800.0,49.9692,49.9783,49.8222,49.8773,17800.0
2012-09-12 13:20:00,54.31,54.45,54.3,54.43,27200.0,49.8865,50.0151,49.8773,49.9967,27200.0
2012-09-12 13:25:00,54.41,54.41,54.28,54.33,18300.0,49.9783,49.9783,49.8589,49.9049,18300.0
2012-09-12 13:30:00,54.32,54.41,54.3,54.34,30800.0,49.8957,49.9783,49.8773,49.914,30800.0
2012-09-12 13:35:00,54.31,54.38,54.28,54.31,21800.0,49.8865,49.9508,49.8589,49.8865,21800.0
2012-09-12 13:40:00,54.32,54.36,54.29,54.3,25500.0,49.8957,49.9324,49.8681,49.8773,25500.0
2012-09-12 13:45:00,54.31,54.34,54.26,54.33,8400.0,49.8865,49.914,49.8406,49.9049,8400.0
2012-09-12 13:50:00,54.33,54.33,54.26,54.27,9600.0,49.9049,49.9049,49.8406,49.8497,9600.0
2012-09-12 13:55:00,54.28,54.3,54.27,54.27,10300.0,49.8589,49.8773,49.8497,49.8497,10300.0
2012-09-12 14:00:00,54.29,54.32,54.26,54.26,11000.0,49.8681,49.8957,49.8406,49.8406,11000.0
2012-09-12 14:05:00,54.28,54.41,54.27,54.36,13600.0,49.8589,49.9783,49.8497,49.9324,13600.0
2012-09-12 14:10:00,54.35,54.39,54.35,54.37,16300.0,49.9232,49.96,49.9232,49.9416,16300.0
2012-09-12 14:15:00,54.37,54.43,54.26,54.26,25300.0,49.9416,49.9967,49.8406,49.8406,25300.0
2012-09-12 14:20:00,54.24,54.37,54.2,54.3,47800.0,49.8222,49.9416,49.7854,49.8773,47800.0
2012-09-12 14:25:00,54.28,54.39,54.24,54.25,32200.0,49.8589,49.96,49.8222,49.8314,32200.0
2012-09-12 14:30:00,54.26,54.35,54.25,54.29,36100.0,49.8406,49.9232,49.8314,49.8681,36100.0
2012-09-12 14:35:00,54.29,54.3,54.08,54.08,36000.0,49.8681,49.8773,49.6752,49.6752,36000.0
2012-09-12 14:40:00,54.09,54.1,54.02,54.07,27300.0,49.6844,49.6936,49.6201,49.666,27300.0
2012-09-12 14:45:00,54.07,54.22,54.04,54.06,15800.0,49.666,49.8038,49.6385,49.6569,15800.0
2012-09-12 14:50:00,54.05,54.19,54.05,54.17,18000.0,49.6477,49.7763,49.6477,49.7579,18000.0
2012-09-12 14:55:00,54.15,54.18,54.14,54.14,16900.0,49.7395,49.7671,49.7303,49.7303,16900.0
2012-09-12 15:00:00,54.15,54.17,54.01,54.03,27500.0,49.7395,49.7579,49.6109,49.6293,27500.0
2012-09-12 15:05:00,54.03,54.07,53.94,53.99,28400.0,49.6293,49.666,49.5466,49.5926,28400.0
2012-09-12 15:10:00,53.98,53.99,53.87,53.87,25400.0,49.5834,49.5926,49.4823,49.4823,25400.0
2012-09-12 15:15:00,53.88,53.95,53.88,53.95,33900.0,49.4915,49.5558,49.4915,49.5558,33900.0
2012-09-12 15:20:00,53.95,54.01,53.91,53.98,25300.0,49.5558,49.6109,49.5191,49.5834,25300.0
2012-09-12 15:25:00,53.96,53.96,53.87,53.92,43500.0,49.565,49.565,49.4823,49.5283,43500.0
2012-09-12 15:30:00,53.93,54.02,53.93,54.02,30200.0,49.5374,49.6201,49.5374,49.6201,30200.0
2012-09-12 15:35:00,54.02,54.14,54.01,54.13,39600.0,49.6201,49.7303,49.6109,49.7212,39600.0
2012-09-12 15:40:00,54.13,54.16,54.08,54.08,31000.0,49.7212,49.7487,49.6752,49.6752,31000.0
2012-09-12 15:45:00,54.08,54.13,54.02,54.12,29900.0,49.6752,49.7212,49.6201,49.712,29900.0
2012-09-12 15:50:00,54.11,54.21,54.11,54.16,37500.0,49.7028,49.7946,49.7028,49.7487,37500.0
2012-09-12 15:55:00,54.17,54.25,54.13,54.22,77900.0,49.7579,49.8314,49.7212,49.8038,77900.0
2012-09-13 09:30:00,54.02,54.34,54.02,54.14,16700.0,49.6201,49.914,49.6201,49.7303,16700.0
2012-09-13 09:35:00,54.11,54.25,54.11,54.23,6700.0,49.7028,49.8314,49.7028,49.813,6700.0
2012-09-13 09:40:00,54.18,54.23,54.1,54.1,20300.0,49.7671,49.813,49.6936,49.6936,20300.0
2012-09-13 09:45:00,54.1,54.15,54.0,54.14,18600.0,49.6936,49.7395,49.6017,49.7303,18600.0
2012-09-13 09:50:00,54.15,54.15,53.88,53.94,27000.0,49.7395,49.7395,49.4915,49.5466,27000.0
2012-09-13 09:55:00,53.89,53.92,53.72,53.73,35500.0,49.5007,49.5283,49.3445,49.3537,35500.0
2012-09-13 10:00:00,53.74,53.83,53.74,53.82,20200.0,49.3629,49.4456,49.3629,49.4364,20200.0
2012-09-13 10:05:00,53.84,53.84,53.66,53.7,28200.0,49.4548,49.4548,49.2894,49.3262,28200.0
2012-09-13 10:10:00,53.71,53.75,53.69,53.69,25200.0,49.3354,49.3721,49.317,49.317,25200.0
2012-09-13 10:15:00,53.68,53.71,53.65,53.68,18500.0,49.3078,49.3354,49.2802,49.3078,18500.0
2012-09-13 10:20:00,53.68,53.81,53.65,53.65,25200.0,49.3078,49.4272,49.2802,49.2802,25200.0
2012-09-13 10:25:00,53.64,53.71,53.55,53.61,20000.0,49.2711,49.3354,49.1884,49.2435,20000.0
2012-09-13 10:30:00,53.61,53.87,53.61,53.83,46000.0,49.2435,49.4823,49.2435,49.4456,46000.0
2012-09-13 10:35:00,53.83,53.93,53.82,53.92,31000.0,49.4456,49.5374,49.4364,49.5283,31000.0
2012-09-13 10:40:00,53.92,53.94,53.83,53.9,11500.0,49.5283,49.5466,49.4456,49.5099,11500.0
2012-09-13 10:45:00,53.9,53.91,53.85,53.89,16600.0,49.5099,49.5191,49.464,49.5007,16600.0
2012-09-13 10:50:00,53.88,53.96,53.88,53.95,16400.0,49.4915,49.565,49.4915,49.5558,16400.0
2012-09-13 10:55:00,53.95,53.97,53.91,53.96,9500.0,49.5558,49.5742,49.5191,49.565,9500.0
2012-09-13 11:00:00,53.96,54.02,53.95,54.01,16400.0,49.565,49.6201,49.5558,49.6109,16400.0
2012-09-13 11:05:00,54.02,54.02,53.94,53.95,20700.0,49.6201,49.6201,49.5466,49.5558,20700.0
2012-09-13 11:10:00,53.95,54.02,53.93,53.96,20900.0,49.5558,49.6201,49.5374,49.565,20900.0
2012-09-13 11:15:00,53.95,54.0,53.92,53.99,25200.0,49.5558,49.6017,49.5283,49.5926,25200.0
2012-09-13 11:20:00,53.98,54.06,53.95,54.06,33100.0,49.5834,49.6569,49.5558,49.6569,33100.0
2012-09-13 11:25:00,54.07,54.1,54.02,54.08,13900.0,49.666,49.6936,49.6201,49.6752,13900.0
2012-09-13 11:30:00,54.09,54.15,54.08,54.11,37700.0,49.6844,49.7395,49.6752,49.7028,37700.0
2012-09-13 11:35:00,54.12,54.17,54.12,54.15,14300.0,49.712,49.7579,49.712,49.7395,14300.0
2012-09-13 11:40:00,54.12,54.3,54.12,54.28,15500.0,49.712,49.8773,49.712,49.8589,15500.0
2012-09-13 11:45:00,54.28,54.28,54.09,54.16,16800.0,49.8589,49.8589,49.6844,49.7487,16800.0
2012-09-13 11:50:00,54.16,54.22,54.15,54.2,8200.0,49.7487,49.8038,49.7395,49.7854,8200.0
2012-09-13 11:55:00,54.19,54.24,54.13,54.16,22100.0,49.7763,49.8222,49.7212,49.7487,22100.0
2012-09-13 12:00:00,54.12,54.23,54.08,54.23,20700.0,49.712,49.813,49.6752,49.813,20700.0
2012-09-13 12:05:00,54.24,54.25,54.23,54.24,11500.0,49.8222,49.8314,49.813,49.8222,11500.0
2012-09-13 12:10:00,54.24,54.24,54.14,54.14,10400.0,49.8222,49.8222,49.7303,49.7303,10400.0
2012-09-13 12:15:00,54.15,54.17,54.09,54.15,7600.0,49.7395,49.7579,49.6844,49.7395,7600.0
2012-09-13 12:20:00,54.18,54.29,54.18,54.26,12400.0,49.7671,49.8681,49.7671,49.8406,12400.0
2012-09-13 12:25:00,54.27,54.28,54.23,54.25,10500.0,49.8497,49.8589,49.813,49.8314,10500.0
2012-09-13 12:30:00,54.26,54.7,54.22,54.43,33700.0,49.8406,50.2447,49.8038,49.9967,33700.0
2012-09-13 12:35:00,54.44,54.6,54.35,54.53,28000.0,50.0059,50.1529,49.9232,50.0886,28000.0
2012-09-13 12:40:00,54.5,54.84,54.47,54.84,77000.0,50.061,50.3733,50.0335,50.3733,77000.0
2012-09-13 12:45:00,54.86,54.88,54.82,54.84,56700.0,50.3917,50.4101,50.355,50.3733,56700.0
2012-09-13 12:50:00,54.83,54.89,54.82,54.84,56900.0,50.3641,50.4192,50.355,50.3733,56900.0
2012-09-13 12:55:00,54.84,54.96,54.82,54.95,45100.0,50.3733,50.4835,50.355,50.4744,45100.0
2012-09-13 13:00:00,54.96,55.11,54.92,55.1,119500.0,50.4835,50.6213,50.4468,50.6121,119500.0
2012-09-13 13:05:00,55.08,55.18,54.95,55.06,57400.0,50.5938,50.6856,50.4744,50.5754,57400.0
2012-09-13 13:10:00,55.06,55.07,54.91,54.98,49000.0,50.5754,50.5846,50.4376,50.5019,49000.0
2012-09-13 13:15:00,54.99,55.1,54.96,54.96,84700.0,50.5111,50.6121,50.4835,50.4835,84700.0
2012-09-13 13:20:00,54.96,55.13,54.95,55.03,56300.0,50.4835,50.6397,50.4744,50.5478,56300.0
2012-09-13 13:25:00,55.05,55.16,55.05,55.14,40200.0,50.5662,50.6673,50.5662,50.6489,40200.0
2012-09-13 13:30:00,55.14,55.4,55.14,55.33,53000.0,50.6489,50.8877,50.6489,50.8234,53000.0
2012-09-13 13:35:00,55.34,55.37,55.3,55.33,12800.0,50.8326,50.8602,50.7959,50.8234,12800.0
2012-09-13 13:40:00,55.34,55.4,55.3,55.38,72600.0,50.8326,50.8877,50.7959,50.8693,72600.0
2012-09-13 13:45:00,55.37,55.45,55.3,55.4,32500.0,50.8602,50.9336,50.7959,50.8877,32500.0
2012-09-13 13:50:00,55.41,55.45,55.38,55.4,31100.0,50.8969,50.9336,50.8693,50.8877,31100.0
2012-09-13 13:55:00,55.4,55.4,55.32,55.35,16900.0,50.8877,50.8877,50.8142,50.8418,16900.0
2012-09-13 14:00:00,55.34,55.46,55.32,55.44,22500.0,50.8326,50.9428,50.8142,50.9245,22500.0
2012-09-13 14:05:00,55.44,55.5,55.37,55.38,22400.0,50.9245,50.9796,50.8602,50.8693,22400.0
2012-09-13 14:10:00,55.38,55.5,55.38,55.48,40700.0,50.8693,50.9796,50.8693,50.9612,40700.0
2012-09-13 14:15:00,55.48,55.5,55.46,55.48,34000.0,50.9612,50.9796,50.9428,50.9612,34000.0
2012-09-13 14:20:00,55.5,55.67,55.49,55.67,32000.0,50.9796,51.1357,50.9704,51.1357,32000.0
2012-09-13 14:25:00,55.67,55.79,55.66,55.75,29700.0,51.1357,51.2459,51.1265,51.2092,29700.0
2012-09-13 14:30:00,55.75,55.75,55.63,55.63,40300.0,51.2092,51.2092,51.099,51.099,40300.0
2012-09-13 14:35:00,55.65,55.74,55.62,55.64,41200.0,51.1173,51.2,51.0898,51.1082,41200.0
2012-09-13 14:40:00,55.65,55.71,55.63,55.68,26600.0,51.1173,51.1725,51.099,51.1449,26600.0
2012-09-13 14:45:00,55.7,55.76,55.66,55.71,36800.0,51.1633,51.2184,51.1265,51.1725,36800.0
2012-09-13 14:50:00,55.69,55.78,55.68,55.75,27200.0,51.1541,51.2368,51.1449,51.2092,27200.0
2012-09-13 14:55:00,55.76,55.76,55.62,55.63,33300.0,51.2184,51.2184,51.0898,51.099,33300.0
2012-09-13 15:00:00,55.62,55.63,55.51,55.52,34700.0,51.0898,51.099,50.9888,50.9979,34700.0
2012-09-13 15:05:00,55.52,55.57,55.5,55.53,38600.0,50.9979,51.0439,50.9796,51.0071,38600.0
2012-09-13 15:10:00,55.54,55.58,55.51,55.52,23700.0,51.0163,51.053,50.9888,50.9979,23700.0
2012-09-13 15:15:00,55.53,55.53,55.43,55.46,27200.0,51.0071,51.0071,50.9153,50.9428,27200.0
2012-09-13 15:20:00,55.46,55.54,55.46,55.54,22200.0,50.9428,51.0163,50.9428,51.0163,22200.0
2012-09-13 15:25:00,55.55,55.57,55.43,55.45,38600.0,51.0255,51.0439,50.9153,50.9336,38600.0
2012-09-13 15:30:00,55.44,55.61,55.43,55.46,46000.0,50.9245,51.0806,50.9153,50.9428,46000.0
2012-09-13 15:35:00,55.46,55.67,55.46,55.66,34900.0,50.9428,51.1357,50.9428,51.1265,34900.0
2012-09-13 15:40:00,55.66,55.71,55.65,55.68,45300.0,51.1265,51.1725,51.1173,51.1449,45300.0
2012-09-13 15:45:00,55.67,55.82,55.55,55.71,75300.0,51.1357,51.2735,51.0255,51.1725,75300.0
2012-09-13 15:50:00,55.72,55.76,55.67,55.68,101400.0,51.1816,51.2184,51.1357,51.1449,101400.0
2012-09-13 15:55:00,55.67,55.68,55.53,55.62,135600.0,51.1357,51.1449,51.0071,51.0898,135600.0
2012-09-14 09:30:00,55.59,55.78,55.57,55.73,31100.0,51.0622,51.2368,51.0439,51.1908,31100.0
2012-09-14 09:35:00,55.75,56.21,55.75,56.08,40600.0,51.2092,51.6317,51.2092,51.5123,40600.0
2012-09-14 09:40:00,56.07,56.69,56.07,56.64,118700.0,51.5031,52.0726,51.5031,52.0267,118700.0
2012-09-14 09:45:00,56.65,56.66,56.31,56.36,47900.0,52.0359,52.0451,51.7236,51.7695,47900.0
2012-09-14 09:50:00,56.42,56.57,56.28,56.32,53400.0,51.8246,51.9624,51.696,51.7328,53400.0
2012-09-14 09:55:00,56.39,56.52,56.26,56.44,36500.0,51.7971,51.9165,51.6777,51.843,36500.0
2012-09-14 10:00:00,56.47,56.51,56.36,56.39,47100.0,51.8706,51.9073,51.7695,51.7971,47100.0
2012-09-14 10:05:00,56.37,56.46,56.3,56.42,70800.0,51.7787,51.8614,51.7144,51.8246,70800.0
2012-09-14 10:10:00,56.42,56.97,56.4,56.86,88200.0,51.8246,52.3298,51.8063,52.2288,88200.0
2012-09-14 10:15:00,56.88,57.0,56.77,56.8,52800.0,52.2472,52.3574,52.1461,52.1737,52800.0
2012-09-14 10:20:00,56.8,56.86,56.71,56.78,58700.0,52.1737,52.2288,52.091,52.1553,58700.0
2012-09-14 10:25:00,56.77,56.84,56.72,56.79,96600.0,52.1461,52.2104,52.1002,52.1645,96600.0
2012-09-14 10:30:00,56.8,56.8,56.7,56.75,35900.0,52.1737,52.1737,52.0818,52.1278,35900.0
2012-09-14 10:35:00,56.75,56.95,56.72,56.95,75200.0,52.1278,52.3115,52.1002,52.3115,75200.0
2012-09-14 10:40:00,56.94,56.95,56.53,56.53,60400.0,52.3023,52.3115,51.9257,51.9257,60400.0
2012-09-14 10:45:00,56.53,56.67,56.53,56.54,18100.0,51.9257,52.0543,51.9257,51.9349,18100.0
2012-09-14 10:50:00,56.53,56.55,56.32,56.37,48300.0,51.9257,51.944,51.7328,51.7787,48300.0
2012-09-14 10:55:00,56.38,56.38,56.25,56.3,49400.0,51.7879,51.7879,51.6685,51.7144,49400.0
2012-09-14 11:00:00,56.3,56.36,56.25,56.34,45300.0,51.7144,51.7695,51.6685,51.7511,45300.0
2012-09-14 11:05:00,56.35,56.46,56.35,56.45,31500.0,51.7603,51.8614,51.7603,51.8522,31500.0
2012-09-14 11:10:00,56.45,56.52,56.4,56.45,30000.0,51.8522,51.9165,51.8063,51.8522,30000.0
2012-09-14 11:15:00,56.47,56.56,56.43,56.43,18500.0,51.8706,51.9532,51.8338,51.8338,18500.0
2012-09-14 11:20:00,56.44,56.54,56.43,56.53,16900.0,51.843,51.9349,51.8338,51.9257,16900.0
2012-09-14 11:25:00,56.52,56.63,56.51,56.55,22800.0,51.9165,52.0175,51.9073,51.944,22800.0
2012-09-14 11:30:00,56.54,56.55,56.38,56.44,29500.0,51.9349,51.944,51.7879,51.843,29500.0
2012-09-14 11:35:00,56.44,56.51,56.38,56.38,31500.0,51.843,51.9073,51.7879,51.7879,31500.0
2012-09-14 11:40:00,56.39,56.48,56.39,56.42,9800.0,51.7971,51.8797,51.7971,51.8246,9800.0
2012-09-14 11:45:00,56.41,56.42,56.11,56.11,34400.0,51.8154,51.8246,51.5399,51.5399,34400.0
2012-09-14 11:50:00,56.13,56.21,55.98,55.98,53100.0,51.5583,51.6317,51.4205,51.4205,53100.0
2012-09-14 11:55:00,55.96,56.03,55.94,55.96,12200.0,51.4021,51.4664,51.3837,51.4021,12200.0
2012-09-14 12:00:00,55.95,56.1,55.9,56.0,14600.0,51.3929,51.5307,51.347,51.4388,14600.0
2012-09-14 12:05:00,56.01,56.19,56.0,56.18,33600.0,51.448,51.6134,51.4388,51.6042,33600.0
2012-09-14 12:10:00,56.18,56.23,56.15,56.16,30100.0,51.6042,51.6501,51.5766,51.5858,30100.0
2012-09-14 12:15:00,56.15,56.17,55.87,56.12,39600.0,51.5766,51.595,51.3194,51.5491,39600.0
2012-09-14 12:20:00,56.14,56.25,56.1,56.15,21000.0,51.5674,51.6685,51.5307,51.5766,21000.0
2012-09-14 12:25:00,56.15,56.29,56.15,56.28,10000.0,51.5766,51.7052,51.5766,51.696,10000.0
2012-09-14 12:30:00,56.28,56.29,56.13,56.22,11700.0,51.696,51.7052,51.5583,51.6409,11700.0
2012-09-14 12:35:00,56.23,56.24,56.17,56.17,8900.0,51.6501,51.6593,51.595,51.595,8900.0
2012-09-14 12:40:00,56.17,56.21,56.14,56.2,7600.0,51.595,51.6317,51.5674,51.6226,7600.0
2012-09-14 12:45:00,56.2,56.23,56.03,56.12,22100.0,51.6226,51.6501,51.4664,51.5491,22100.0
2012-09-14 12:50:00,56.11,56.21,56.11,56.2,6400.0,51.5399,51.6317,51.5399,51.6226,6400.0
2012-09-14 12:55:00,56.2,56.22,56.04,56.06,9500.0,51.6226,51.6409,51.4756,51.494,9500.0
2012-09-14 13:00:00,56.04,56.11,55.94,55.94,12700.0,51.4756,51.5399,51.3837,51.3837,12700.0
2012-09-14 13:05:00,55.98,56.1,55.98,56.07,8100.0,51.4205,51.5307,51.4205,51.5031,8100.0
2012-09-14 13:10:00,56.07,56.1,56.0,56.0,9400.0,51.5031,51.5307,51.4388,51.4388,9400.0
2012-09-14 13:15:00,56.03,56.03,55.95,55.96,11800.0,51.4664,51.4664,51.3929,51.4021,11800.0
2012-09-14 13:20:00,55.94,55.97,55.84,55.84,9500.0,51.3837,51.4113,51.2919,51.2919,9500.0
2012-09-14 13:25:00,55.85,55.87,55.81,55.81,11000.0,51.3011,51.3194,51.2643,51.2643,11000.0
2012-09-14 13:30:00,55.82,55.9,55.82,55.88,11500.0,51.2735,51.347,51.2735,51.3286,11500.0
2012-09-14 13:35:00,55.86,55.95,55.83,55.89,22500.0,51.3102,51.3929,51.2827,51.3378,22500.0
2012-09-14 13:40:00,55.89,55.97,55.89,55.93,6400.0,51.3378,51.4113,51.3378,51.3745,6400.0
2012-09-14 13:45:00,55.92,55.96,55.87,55.87,12300.0,51.3654,51.4021,51.3194,51.3194,12300.0
2012-09-14 13:50:00,55.87,55.9,55.8,55.82,19400.0,51.3194,51.347,51.2551,51.2735,19400.0
2012-09-14 13:55:00,55.82,55.85,55.76,55.79,25900.0,51.2735,51.3011,51.2184,51.2459,25900.0
2012-09-14 14:00:00,55.8,55.81,55.74,55.77,9600.0,51.2551,51.2643,51.2,51.2276,9600.0
2012-09-14 14:05:00,55.78,55.85,55.77,55.85,12000.0,51.2368,51.3011,51.2276,51.3011,12000.0
2012-09-14 14:10:00,55.87,55.89,55.81,55.83,8300.0,51.3194,51.3378,51.2643,51.2827,8300.0
2012-09-14 14:15:00,55.83,55.92,55.8,55.92,10200.0,51.2827,51.3654,51.2551,51.3654,10200.0
2012-09-14 14:20:00,55.93,56.0,55.9,56.0,10000.0,51.3745,51.4388,51.347,51.4388,10000.0
2012-09-14 14:25:00,55.99,56.03,55.97,56.02,10300.0,51.4297,51.4664,51.4113,51.4572,10300.0
2012-09-14 14:30:00,56.02,56.07,55.94,56.07,21000.0,51.4572,51.5031,51.3837,51.5031,21000.0
2012-09-14 14:35:00,56.07,56.1,56.06,56.09,12400.0,51.5031,51.5307,51.494,51.5215,12400.0
2012-09-14 14:40:00,56.09,56.16,56.05,56.15,9300.0,51.5215,51.5858,51.4848,51.5766,9300.0
2012-09-14 14:45:00,56.15,56.16,56.13,56.16,14000.0,51.5766,51.5858,51.5583,51.5858,14000.0
2012-09-14 14:50:00,56.16,56.17,56.06,56.12,22200.0,51.5858,51.595,51.494,51.5491,22200.0
2012-09-14 14:55:00,56.13,56.2,56.13,56.13,16700.0,51.5583,51.6226,51.5583,51.5583,16700.0
2012-09-14 15:00:00,56.13,56.15,56.07,56.07,14000.0,51.5583,51.5766,51.5031,51.5031,14000.0
2012-09-14 15:05:00,56.08,56.1,55.95,55.99,33600.0,51.5123,51.5307,51.3929,51.4297,33600.0
2012-09-14 15:10:00,56.0,56.0,55.86,55.86,30900.0,51.4388,51.4388,51.3102,51.3102,30900.0
2012-09-14 15:15:00,55.88,55.94,55.85,55.94,21700.0,51.3286,51.3837,51.3011,51.3837,21700.0
2012-09-14 15:20:00,55.93,55.95,55.75,55.77,20600.0,51.3745,51.3929,51.2092,51.2276,20600.0
2012-09-14 15:25:00,55.76,55.77,55.7,55.76,19000.0,51.2184,51.2276,51.1633,51.2184,19000.0
2012-09-14 15:30:00,55.76,55.77,55.7,55.76,19600.0,51.2184,51.2276,51.1633,51.2184,19600.0
2012-09-14 15:35:00,55.77,55.86,55.75,55.86,38600.0,51.2276,51.3102,51.2092,51.3102,38600.0
2012-09-14 15:40:00,55.86,55.89,55.83,55.83,25500.0,51.3102,51.3378,51.2827,51.2827,25500.0
2012-09-14 15:45:00,55.84,55.84,55.74,55.78,29600.0,51.2919,51.2919,51.2,51.2368,29600.0
2012-09-14 15:50:00,55.76,55.82,55.71,55.76,58600.0,51.2184,51.2735,51.1725,51.2184,58600.0
2012-09-14 15:55:00,55.78,55.88,55.73,55.88,80100.0,51.2368,51.3286,51.1908,51.3286,80100.0
2012-09-17 09:30:00,55.63,55.79,55.41,55.52,37900.0,51.099,51.2459,50.8969,50.9979,37900.0
2012-09-17 09:35:00,55.46,55.62,55.46,55.55,45700.0,50.9428,51.0898,50.9428,51.0255,45700.0
2012-09-17 09:40:00,55.55,55.55,55.26,55.37,16400.0,51.0255,51.0255,50.7591,50.8602,16400.0
2012-09-17 09:45:00,55.34,55.34,55.16,55.22,42800.0,50.8326,50.8326,50.6673,50.7224,42800.0
2012-09-17 09:50:00,55.21,55.36,55.19,55.22,34300.0,50.7132,50.851,50.6948,50.7224,34300.0
2012-09-17 09:55:00,55.24,55.26,55.08,55.09,42500.0,50.7407,50.7591,50.5938,50.603,42500.0
2012-09-17 10:00:00,55.09,55.11,55.03,55.03,33700.0,50.603,50.6213,50.5478,50.5478,33700.0
2012-09-17 10:05:00,55.04,55.08,54.99,55.08,71300.0,50.557,50.5938,50.5111,50.5938,71300.0
2012-09-17 10:10:00,55.08,55.12,55.05,55.07,48400.0,50.5938,50.6305,50.5662,50.5846,48400.0
2012-09-17 10:15:00,55.09,55.21,55.06,55.17,62000.0,50.603,50.7132,50.5754,50.6764,62000.0
2012-09-17 10:20:00,55.17,55.4,55.17,55.4,62600.0,50.6764,50.8877,50.6764,50.8877,62600.0
2012-09-17 10:25:00,55.4,55.46,55.32,55.41,23100.0,50.8877,50.9428,50.8142,50.8969,23100.0
2012-09-17 10:30:00,55.41,55.69,55.4,55.62,43100.0,50.8969,51.1541,50.8877,51.0898,43100.0
2012-09-17 10:35:00,55.61,55.61,55.4,55.45,16300.0,51.0806,51.0806,50.8877,50.9336,16300.0
2012-09-17 10:40:00,55.46,55.6,55.42,55.57,21900.0,50.9428,51.0714,50.9061,51.0439,21900.0
2012-09-17 10:45:00,55.57,55.74,55.53,55.59,29500.0,51.0439,51.2,51.0071,51.0622,29500.0
2012-09-17 10:50:00,55.61,55.61,55.43,55.47,33900.0,51.0806,51.0806,50.9153,50.952,33900.0
2012-09-17 10:55:00,55.45,55.52,55.39,55.44,15500.0,50.9336,50.9979,50.8785,50.9245,15500.0
2012-09-17 11:00:00,55.44,55.48,55.39,55.41,15800.0,50.9245,50.9612,50.8785,50.8969,15800.0
2012-09-17 11:05:00,55.41,55.46,55.33,55.42,34600.0,50.8969,50.9428,50.8234,50.9061,34600.0
2012-09-17 11:10:00,55.42,55.55,55.37,55.53,9800.0,50.9061,51.0255,50.8602,51.0071,9800.0
2012-09-17 11:15:00,55.55,55.55,55.47,55.54,5900.0,51.0255,51.0255,50.952,51.0163,5900.0
2012-09-17 11:20:00,55.53,55.57,55.52,55.54,3400.0,51.0071,51.0439,50.9979,51.0163,3400.0
2012-09-17 11:25:00,55.56,55.64,55.45,55.47,14100.0,51.0347,51.1082,50.9336,50.952,14100.0
2012-09-17 11:30:00,55.47,55.51,55.35,55.36,17300.0,50.952,50.9888,50.8418,50.851,17300.0
2012-09-17 11:35:00,55.36,55.37,55.21,55.21,19000.0,50.851,50.8602,50.7132,50.7132,19000.0
2012-09-17 11:40:00,55.22,55.31,55.22,55.31,9500.0,50.7224,50.805,50.7224,50.805,9500.0
2012-09-17 11:45:00,55.31,55.31,55.28,55.28,6100.0,50.805,50.805,50.7775,50.7775,6100.0
2012-09-17 11:50:00,55.29,55.32,55.17,55.17,27900.0,50.7867,50.8142,50.6764,50.6764,27900.0
2012-09-17 11:55:00,55.17,55.18,55.12,55.17,16800.0,50.6764,50.6856,50.6305,50.6764,16800.0
2012-09-17 12:00:00,55.17,55.22,55.16,55.22,9900.0,50.6764,50.7224,50.6673,50.7224,9900.0
2012-09-17 12:05:00,55.21,55.22,55.2,55.21,8500.0,50.7132,50.7224,50.704,50.7132,8500.0
2012-09-17 12:10:00,55.21,55.22,55.19,55.19,6500.0,50.7132,50.7224,50.6948,50.6948,6500.0
2012-09-17 12:15:00,55.2,55.23,55.17,55.21,14200.0,50.704,50.7316,50.6764,50.7132,14200.0
2012-09-17 12:20:00,55.21,55.24,55.17,55.21,14000.0,50.7132,50.7407,50.6764,50.7132,14000.0
2012-09-17 12:25:00,55.22,55.23,55.13,55.13,12400.0,50.7224,50.7316,50.6397,50.6397,12400.0
2012-09-17 12:30:00,55.14,55.15,55.08,55.08,10300.0,50.6489,50.6581,50.5938,50.5938,10300.0
2012-09-17 12:35:00,55.08,55.1,55.07,55.08,12500.0,50.5938,50.6121,50.5846,50.5938,12500.0
2012-09-17 12:40:00,55.08,55.17,55.08,55.14,8000.0,50.5938,50.6764,50.5938,50.6489,8000.0
2012-09-17 12:45:00,55.13,55.15,55.08,55.08,5700.0,50.6397,50.6581,50.5938,50.5938,5700.0
2012-09-17 12:50:00,55.09,55.09,55.01,55.03,10600.0,50.603,50.603,50.5295,50.5478,10600.0
2012-09-17 12:55:00,55.01,55.02,54.96,54.97,18700.0,50.5295,50.5387,50.4835,50.4927,18700.0
2012-09-17 13:00:00,54.97,55.02,54.83,54.83,28300.0,50.4927,50.5387,50.3641,50.3641,28300.0
2012-09-17 13:05:00,54.83,54.83,54.8,54.8,20800.0,50.3641,50.3641,50.3366,50.3366,20800.0
2012-09-17 13:10:00,54.8,54.82,54.71,54.72,30900.0,50.3366,50.355,50.2539,50.2631,30900.0
2012-09-17 13:15:00,54.72,54.72,54.63,54.65,22300.0,50.2631,50.2631,50.1804,50.1988,22300.0
2012-09-17 13:20:00,54.66,54.79,54.66,54.73,14500.0,50.208,50.3274,50.208,50.2723,14500.0
2012-09-17 13:25:00,54.73,54.73,54.67,54.69,5900.0,50.2723,50.2723,50.2172,50.2355,5900.0
2012-09-17 13:30:00,54.69,54.7,54.66,54.66,7300.0,50.2355,50.2447,50.208,50.208,7300.0
2012-09-17 13:35:00,54.66,54.67,54.6,54.65,20100.0,50.208,50.2172,50.1529,50.1988,20100.0
2012-09-17 13:40:00,54.65,54.72,54.65,54.68,15200.0,50.1988,50.2631,50.1988,50.2264,15200.0
2012-09-17 13:45:00,54.69,54.73,54.68,54.69,14800.0,50.2355,50.2723,50.2264,50.2355,14800.0
2012-09-17 13:50:00,54.71,54.72,54.63,54.65,20000.0,50.2539,50.2631,50.1804,50.1988,20000.0
2012-09-17 13:55:00,54.65,54.65,54.49,54.49,49100.0,50.1988,50.1988,50.0518,50.0518,49100.0
2012-09-17 14:00:00,54.48,54.5,54.41,54.47,27200.0,50.0426,50.061,49.9783,50.0335,27200.0
2012-09-17 14:05:00,54.48,54.56,54.46,54.56,34800.0,50.0426,50.1161,50.0243,50.1161,34800.0
2012-09-17 14:10:00,54.57,54.65,54.57,54.59,30000.0,50.1253,50.1988,50.1253,50.1437,30000.0
2012-09-17 14:15:00,54.6,54.6,54.56,54.58,24800.0,50.1529,50.1529,50.1161,50.1345,24800.0
2012-09-17 14:20:00,54.59,54.6,54.54,54.6,28000.0,50.1437,50.1529,50.0978,50.1529,28000.0
2012-09-17 14:25:00,54.61,54.8,54.61,54.78,26000.0,50.1621,50.3366,50.1621,50.3182,26000.0
2012-09-17 14:30:00,54.78,54.85,54.76,54.81,15900.0,50.3182,50.3825,50.2998,50.3458,15900.0
2012-09-17 14:35:00,54.82,54.99,54.82,54.97,16700.0,50.355,50.5111,50.355,50.4927,16700.0
2012-09-17 14:40:00,54.96,54.97,54.88,54.89,32400.0,50.4835,50.4927,50.4101,50.4192,32400.0
2012-09-17 14:45:00,54.89,54.95,54.86,54.93,24400.0,50.4192,50.4744,50.3917,50.456,24400.0
2012-09-17 14:50:00,54.92,54.99,54.92,54.98,7600.0,50.4468,50.5111,50.4468,50.5019,7600.0
2012-09-17 14:55:00,54.99,54.99,54.93,54.95,9700.0,50.5111,50.5111,50.456,50.4744,9700.0
2012-09-17 15:00:00,54.96,54.96,54.93,54.95,9100.0,50.4835,50.4835,50.456,50.4744,9100.0
2012-09-17 15:05:00,54.95,55.04,54.94,55.03,43900.0,50.4744,50.557,50.4652,50.5478,43900.0
2012-09-17 15:10:00,55.02,55.04,54.96,54.97,9200.0,50.5387,50.557,50.4835,50.4927,9200.0
2012-09-17 15:15:00,54.95,55.0,54.93,54.95,10700.0,50.4744,50.5203,50.456,50.4744,10700.0
2012-09-17 15:20:00,54.95,54.99,54.9,54.98,36700.0,50.4744,50.5111,50.4284,50.5019,36700.0
2012-09-17 15:25:00,54.99,54.99,54.88,54.9,16100.0,50.5111,50.5111,50.4101,50.4284,16100.0
2012-09-17 15:30:00,54.9,54.95,54.76,54.8,79500.0,50.4284,50.4744,50.2998,50.3366,79500.0
2012-09-17 15:35:00,54.8,54.8,54.79,54.8,24300.0,50.3366,50.3366,50.3274,50.3366,24300.0
2012-09-17 15:40:00,54.8,54.88,54.78,54.87,21700.0,50.3366,50.4101,50.3182,50.4009,21700.0
2012-09-17 15:45:00,54.88,54.94,54.8,54.92,33600.0,50.4101,50.4652,50.3366,50.4468,33600.0
2012-09-17 15:50:00,54.92,54.99,54.9,54.97,30300.0,50.4468,50.5111,50.4284,50.4927,30300.0
2012-09-17 15:55:00,54.96,55.0,54.91,54.97,34100.0,50.4835,50.5203,50.4376,50.4927,34100.0
2012-09-18 09:30:00,55.09,55.22,54.56,55.22,20300.0,50.603,50.7224,50.1161,50.7224,20300.0
2012-09-18 09:35:00,55.26,55.44,54.96,55.04,54500.0,50.7591,50.9245,50.4835,50.557,54500.0
2012-09-18 09:40:00,55.04,55.3,55.04,55.2,39900.0,50.557,50.7959,50.557,50.704,39900.0
2012-09-18 09:45:00,55.2,55.33,55.15,55.32,30900.0,50.704,50.8234,50.6581,50.8142,30900.0
2012-09-18 09:50:00,55.33,55.5,55.28,55.5,26100.0,50.8234,50.9796,50.7775,50.9796,26100.0
2012-09-18 09:55:00,55.49,55.49,55.3,55.35,17700.0,50.9704,50.9704,50.7959,50.8418,17700.0
2012-09-18 10:00:00,55.35,55.45,55.32,55.32,19400.0,50.8418,50.9336,50.8142,50.8142,19400.0
2012-09-18 10:05:00,55.32,55.33,55.11,55.14,33500.0,50.8142,50.8234,50.6213,50.6489,33500.0
2012-09-18 10:10:00,55.15,55.16,54.92,54.97,53700.0,50.6581,50.6673,50.4468,50.4927,53700.0
2012-09-18 10:15:00,54.97,54.97,54.87,54.91,19700.0,50.4927,50.4927,50.4009,50.4376,19700.0
2012-09-18 10:20:00,54.91,54.95,54.88,54.91,13100.0,50.4376,50.4744,50.4101,50.4376,13100.0
2012-09-18 10:25:00,54.88,54.91,54.75,54.86,14600.0,50.4101,50.4376,50.2907,50.3917,14600.0
2012-09-18 10:30:00,54.86,54.94,54.82,54.88,10600.0,50.3917,50.4652,50.355,50.4101,10600.0
2012-09-18 10:35:00,54.83,54.87,54.8,54.83,7700.0,50.3641,50.4009,50.3366,50.3641,7700.0
2012-09-18 10:40:00,54.81,54.85,54.77,54.82,16800.0,50.3458,50.3825,50.309,50.355,16800.0
2012-09-18 10:45:00,54.78,54.79,54.68,54.73,6600.0,50.3182,50.3274,50.2264,50.2723,6600.0
2012-09-18 10:50:00,54.73,54.84,54.7,54.84,17900.0,50.2723,50.3733,50.2447,50.3733,17900.0
2012-09-18 10:55:00,54.85,54.9,54.8,54.89,13800.0,50.3825,50.4284,50.3366,50.4192,13800.0
2012-09-18 11:00:00,54.89,54.97,54.89,54.97,10700.0,50.4192,50.4927,50.4192,50.4927,10700.0
2012-09-18 11:05:00,54.97,55.06,54.97,55.04,11200.0,50.4927,50.5754,50.4927,50.557,11200.0
2012-09-18 11:10:00,55.03,55.09,55.0,55.05,8500.0,50.5478,50.603,50.5203,50.5662,8500.0
2012-09-18 11:15:00,55.04,55.12,55.03,55.09,10500.0,50.557,50.6305,50.5478,50.603,10500.0
2012-09-18 11:20:00,55.09,55.1,55.03,55.03,4200.0,50.603,50.6121,50.5478,50.5478,4200.0
2012-09-18 11:25:00,55.04,55.11,55.04,55.08,7500.0,50.557,50.6213,50.557,50.5938,7500.0
2012-09-18 11:30:00,55.08,55.08,54.89,54.89,28900.0,50.5938,50.5938,50.4192,50.4192,28900.0
2012-09-18 11:35:00,54.9,55.08,54.9,55.05,12300.0,50.4284,50.5938,50.4284,50.5662,12300.0
2012-09-18 11:40:00,55.05,55.07,54.97,55.0,24100.0,50.5662,50.5846,50.4927,50.5203,24100.0
2012-09-18 11:45:00,55.0,55.03,54.99,55.01,3700.0,50.5203,50.5478,50.5111,50.5295,3700.0
2012-09-18 11:50:00,55.0,55.07,55.0,55.07,6200.0,50.5203,50.5846,50.5203,50.5846,6200.0
2012-09-18 11:55:00,55.05,55.05,54.95,54.97,19400.0,50.5662,50.5662,50.4744,50.4927,19400.0
2012-09-18 12:00:00,54.97,55.03,54.97,55.0,9800.0,50.4927,50.5478,50.4927,50.5203,9800.0
2012-09-18 12:05:00,55.01,55.03,54.99,54.99,3100.0,50.5295,50.5478,50.5111,50.5111,3100.0
2012-09-18 12:10:00,54.99,55.0,54.85,54.85,6500.0,50.5111,50.5203,50.3825,50.3825,6500.0
2012-09-18 12:15:00,54.88,54.89,54.79,54.84,5100.0,50.4101,50.4192,50.3274,50.3733,5100.0
2012-09-18 12:20:00,54.81,54.92,54.81,54.88,7100.0,50.3458,50.4468,50.3458,50.4101,7100.0
2012-09-18 12:25:00,54.86,54.9,54.82,54.87,8400.0,50.3917,50.4284,50.355,50.4009,8400.0
2012-09-18 12:30:00,54.87,54.94,54.87,54.93,5000.0,50.4009,50.4652,50.4009,50.456,5000.0
2012-09-18 12:35:00,54.88,54.93,54.87,54.93,8200.0,50.4101,50.456,50.4009,50.456,8200.0
2012-09-18 12:40:00,54.93,55.01,54.93,55.0,4500.0,50.456,50.5295,50.456,50.5203,4500.0
2012-09-18 12:45:00,55.0,55.02,54.99,55.0,4200.0,50.5203,50.5387,50.5111,50.5203,4200.0
2012-09-18 12:50:00,55.0,55.12,55.0,55.1,37400.0,50.5203,50.6305,50.5203,50.6121,37400.0
2012-09-18 12:55:00,55.1,55.14,55.05,55.12,14700.0,50.6121,50.6489,50.5662,50.6305,14700.0
2012-09-18 13:00:00,55.13,55.19,55.12,55.19,3600.0,50.6397,50.6948,50.6305,50.6948,3600.0
2012-09-18 13:05:00,55.17,55.18,55.07,55.15,9500.0,50.6764,50.6856,50.5846,50.6581,9500.0
2012-09-18 13:10:00,55.17,55.23,55.14,55.23,5000.0,50.6764,50.7316,50.6489,50.7316,5000.0
2012-09-18 13:15:00,55.23,55.28,55.15,55.15,13500.0,50.7316,50.7775,50.6581,50.6581,13500.0
2012-09-18 13:20:00,55.18,55.18,55.11,55.11,6800.0,50.6856,50.6856,50.6213,50.6213,6800.0
2012-09-18 13:25:00,55.12,55.14,55.09,55.11,3500.0,50.6305,50.6489,50.603,50.6213,3500.0
2012-09-18 13:30:00,55.11,55.11,55.06,55.06,10900.0,50.6213,50.6213,50.5754,50.5754,10900.0
2012-09-18 13:35:00,55.05,55.06,55.0,55.01,7500.0,50.5662,50.5754,50.5203,50.5295,7500.0
2012-09-18 13:40:00,55.0,55.01,54.87,54.87,22700.0,50.5203,50.5295,50.4009,50.4009,22700.0
2012-09-18 13:45:00,54.88,54.9,54.84,54.86,13600.0,50.4101,50.4284,50.3733,50.3917,13600.0
2012-09-18 13:50:00,54.86,54.86,54.74,54.78,9800.0,50.3917,50.3917,50.2815,50.3182,9800.0
2012-09-18 13:55:00,54.77,54.79,54.68,54.68,14100.0,50.309,50.3274,50.2264,50.2264,14100.0
2012-09-18 14:00:00,54.69,54.7,54.55,54.55,17700.0,50.2355,50.2447,50.1069,50.1069,17700.0
2012-09-18 14:05:00,54.54,54.63,54.45,54.62,28700.0,50.0978,50.1804,50.0151,50.1712,28700.0
2012-09-18 14:10:00,54.63,54.65,54.58,54.65,7600.0,50.1804,50.1988,50.1345,50.1988,7600.0
2012-09-18 14:15:00,54.65,54.71,54.65,54.69,5400.0,50.1988,50.2539,50.1988,50.2355,5400.0
2012-09-18 14:20:00,54.69,54.74,54.69,54.71,7500.0,50.2355,50.2815,50.2355,50.2539,7500.0
2012-09-18 14:25:00,54.72,54.75,54.7,54.71,34900.0,50.2631,50.2907,50.2447,50.2539,34900.0
2012-09-18 14:30:00,54.71,54.73,54.69,54.69,9900.0,50.2539,50.2723,50.2355,50.2355,9900.0
2012-09-18 14:35:00,54.68,54.72,54.64,54.66,16700.0,50.2264,50.2631,50.1896,50.208,16700.0
2012-09-18 14:40:00,54.66,54.73,54.64,54.71,7700.0,50.208,50.2723,50.1896,50.2539,7700.0
2012-09-18 14:45:00,54.71,54.76,54.7,54.7,11800.0,50.2539,50.2998,50.2447,50.2447,11800.0
2012-09-18 14:50:00,54.71,54.73,54.66,54.72,13500.0,50.2539,50.2723,50.208,50.2631,13500.0
2012-09-18 14:55:00,54.72,54.77,54.71,54.71,9600.0,50.2631,50.309,50.2539,50.2539,9600.0
2012-09-18 15:00:00,54.72,54.78,54.72,54.78,12000.0,50.2631,50.3182,50.2631,50.3182,12000.0
2012-09-18 15:05:00,54.79,54.81,54.78,54.8,11800.0,50.3274,50.3458,50.3182,50.3366,11800.0
2012-09-18 15:10:00,54.79,54.84,54.78,54.82,11500.0,50.3274,50.3733,50.3182,50.355,11500.0
2012-09-18 15:15:00,54.81,54.81,54.72,54.73,38700.0,50.3458,50.3458,50.2631,50.2723,38700.0
2012-09-18 15:20:00,54.73,54.75,54.73,54.73,7900.0,50.2723,50.2907,50.2723,50.2723,7900.0
2012-09-18 15:25:00,54.74,54.79,54.72,54.79,14200.0,50.2815,50.3274,50.2631,50.3274,14200.0
2012-09-18 15:30:00,54.78,54.86,54.76,54.84,19300.0,50.3182,50.3917,50.2998,50.3733,19300.0
2012-09-18 15:35:00,54.84,54.84,54.75,54.83,16300.0,50.3733,50.3733,50.2907,50.3641,16300.0
2012-09-18 15:40:00,54.85,54.89,54.76,54.78,20500.0,50.3825,50.4192,50.2998,50.3182,20500.0
2012-09-18 15:45:00,54.79,54.89,54.78,54.88,24100.0,50.3274,50.4192,50.3182,50.4101,24100.0
2012-09-18 15:50:00,54.88,54.88,54.77,54.79,49600.0,50.4101,50.4101,50.309,50.3274,49600.0
2012-09-18 15:55:00,54.8,54.84,54.76,54.84,49100.0,50.3366,50.3733,50.2998,50.3733,49100.0
2012-09-19 09:30:00,54.81,54.98,54.76,54.84,46200.0,50.3458,50.5019,50.2998,50.3733,46200.0
2012-09-19 09:35:00,54.86,54.89,54.71,54.74,29900.0,50.3917,50.4192,50.2539,50.2815,29900.0
2012-09-19 09:40:00,54.74,55.24,54.72,55.08,33700.0,50.2815,50.7407,50.2631,50.5938,33700.0
2012-09-19 09:45:00,55.03,55.04,54.86,54.88,55500.0,50.5478,50.557,50.3917,50.4101,55500.0
2012-09-19 09:50:00,54.88,54.89,54.81,54.83,40300.0,50.4101,50.4192,50.3458,50.3641,40300.0
2012-09-19 09:55:00,54.83,55.19,54.82,55.19,14200.0,50.3641,50.6948,50.355,50.6948,14200.0
2012-09-19 10:00:00,55.2,55.4,55.15,55.35,18700.0,50.704,50.8877,50.6581,50.8418,18700.0
2012-09-19 10:05:00,55.38,55.39,55.24,55.27,38800.0,50.8693,50.8785,50.7407,50.7683,38800.0
2012-09-19 10:10:00,55.25,55.35,55.24,55.31,33400.0,50.7499,50.8418,50.7407,50.805,33400.0
2012-09-19 10:15:00,55.3,55.35,55.25,55.35,22800.0,50.7959,50.8418,50.7499,50.8418,22800.0
2012-09-19 10:20:00,55.34,55.49,55.34,55.38,52800.0,50.8326,50.9704,50.8326,50.8693,52800.0
2012-09-19 10:25:00,55.39,55.5,55.39,55.5,16600.0,50.8785,50.9796,50.8785,50.9796,16600.0
2012-09-19 10:30:00,55.47,55.48,55.27,55.28,22500.0,50.952,50.9612,50.7683,50.7775,22500.0
2012-09-19 10:35:00,55.28,55.38,55.28,55.36,31600.0,50.7775,50.8693,50.7775,50.851,31600.0
2012-09-19 10:40:00,55.37,55.37,55.25,55.32,26400.0,50.8602,50.8602,50.7499,50.8142,26400.0
2012-09-19 10:45:00,55.33,55.48,55.26,55.45,20500.0,50.8234,50.9612,50.7591,50.9336,20500.0
2012-09-19 10:50:00,55.45,55.48,55.37,55.43,31100.0,50.9336,50.9612,50.8602,50.9153,31100.0
2012-09-19 10:55:00,55.43,55.6,55.43,55.53,28800.0,50.9153,51.0714,50.9153,51.0071,28800.0
2012-09-19 11:00:00,55.51,55.6,55.49,55.6,6300.0,50.9888,51.0714,50.9704,51.0714,6300.0
2012-09-19 11:05:00,55.59,55.6,55.53,55.58,18200.0,51.0622,51.0714,51.0071,51.053,18200.0
2012-09-19 11:10:00,55.58,55.64,55.55,55.64,27700.0,51.053,51.1082,51.0255,51.1082,27700.0
2012-09-19 11:15:00,55.64,55.89,55.64,55.89,69500.0,51.1082,51.3378,51.1082,51.3378,69500.0
2012-09-19 11:20:00,55.87,55.94,55.81,55.88,46000.0,51.3194,51.3837,51.2643,51.3286,46000.0
2012-09-19 11:25:00,55.88,55.91,55.77,55.86,39600.0,51.3286,51.3562,51.2276,51.3102,39600.0
2012-09-19 11:30:00,55.9,55.9,55.82,55.86,9500.0,51.347,51.347,51.2735,51.3102,9500.0
2012-09-19 11:35:00,55.85,55.96,55.79,55.96,77700.0,51.3011,51.4021,51.2459,51.4021,77700.0
2012-09-19 11:40:00,55.96,55.98,55.83,55.85,39500.0,51.4021,51.4205,51.2827,51.3011,39500.0
2012-09-19 11:45:00,55.85,56.04,55.8,56.04,27700.0,51.3011,51.4756,51.2551,51.4756,27700.0
2012-09-19 11:50:00,56.03,56.07,56.0,56.06,14100.0,51.4664,51.5031,51.4388,51.494,14100.0
2012-09-19 11:55:00,56.06,56.09,56.05,56.07,116000.0,51.494,51.5215,51.4848,51.5031,116000.0
2012-09-19 12:00:00,56.07,56.08,55.97,56.01,39000.0,51.5031,51.5123,51.4113,51.448,39000.0
2012-09-19 12:05:00,56.03,56.12,56.0,56.11,15800.0,51.4664,51.5491,51.4388,51.5399,15800.0
2012-09-19 12:10:00,56.11,56.18,56.11,56.18,12000.0,51.5399,51.6042,51.5399,51.6042,12000.0
2012-09-19 12:15:00,56.18,56.2,55.99,56.08,56100.0,51.6042,51.6226,51.4297,51.5123,56100.0
2012-09-19 12:20:00,56.07,56.17,56.07,56.15,28000.0,51.5031,51.595,51.5031,51.5766,28000.0
2012-09-19 12:25:00,56.15,56.2,56.1,56.16,23500.0,51.5766,51.6226,51.5307,51.5858,23500.0
2012-09-19 12:30:00,56.17,56.24,56.04,56.23,40100.0,51.595,51.6593,51.4756,51.6501,40100.0
2012-09-19 12:35:00,56.24,56.24,56.14,56.18,9700.0,51.6593,51.6593,51.5674,51.6042,9700.0
2012-09-19 12:40:00,56.18,56.18,56.0,56.07,26100.0,51.6042,51.6042,51.4388,51.5031,26100.0
2012-09-19 12:45:00,56.07,56.17,56.05,56.17,15500.0,51.5031,51.595,51.4848,51.595,15500.0
2012-09-19 12:50:00,56.14,56.25,56.14,56.23,52300.0,51.5674,51.6685,51.5674,51.6501,52300.0
2012-09-19 12:55:00,56.23,56.24,56.11,56.12,28200.0,51.6501,51.6593,51.5399,51.5491,28200.0
2012-09-19 13:00:00,56.1,56.11,56.05,56.05,31600.0,51.5307,51.5399,51.4848,51.4848,31600.0
2012-09-19 13:05:00,56.06,56.15,56.05,56.13,61600.0,51.494,51.5766,51.4848,51.5583,61600.0
2012-09-19 13:10:00,56.13,56.17,56.12,56.16,43200.0,51.5583,51.595,51.5491,51.5858,43200.0
2012-09-19 13:15:00,56.15,56.2,56.15,56.19,6800.0,51.5766,51.6226,51.5766,51.6134,6800.0
2012-09-19 13:20:00,56.18,56.25,56.15,56.21,22200.0,51.6042,51.6685,51.5766,51.6317,22200.0
2012-09-19 13:25:00,56.21,56.23,56.16,56.16,8400.0,51.6317,51.6501,51.5858,51.5858,8400.0
2012-09-19 13:30:00,56.16,56.23,56.08,56.2,37400.0,51.5858,51.6501,51.5123,51.6226,37400.0
2012-09-19 13:35:00,56.19,56.19,56.05,56.13,26300.0,51.6134,51.6134,51.4848,51.5583,26300.0
2012-09-19 13:40:00,56.13,56.13,56.05,56.05,19100.0,51.5583,51.5583,51.4848,51.4848,19100.0
2012-09-19 13:45:00,56.07,56.12,56.07,56.11,22400.0,51.5031,51.5491,51.5031,51.5399,22400.0
2012-09-19 13:50:00,56.11,56.17,56.11,56.16,14100.0,51.5399,51.595,51.5399,51.5858,14100.0
2012-09-19 13:55:00,56.16,56.16,56.1,56.12,7800.0,51.5858,51.5858,51.5307,51.5491,7800.0
2012-09-19 14:00:00,56.11,56.12,56.09,56.1,17600.0,51.5399,51.5491,51.5215,51.5307,17600.0
2012-09-19 14:05:00,56.11,56.17,56.11,56.16,19300.0,51.5399,51.595,51.5399,51.5858,19300.0
2012-09-19 14:10:00,56.17,56.19,56.15,56.19,8200.0,51.595,51.6134,51.5766,51.6134,8200.0
2012-09-19 14:15:00,56.19,56.2,56.15,56.16,16200.0,51.6134,51.6226,51.5766,51.5858,16200.0
2012-09-19 14:20:00,56.15,56.18,56.15,56.17,11100.0,51.5766,51.6042,51.5766,51.595,11100.0
2012-09-19 14:25:00,56.18,56.21,56.18,56.19,11900.0,51.6042,51.6317,51.6042,51.6134,11900.0
2012-09-19 14:30:00,56.18,56.2,56.15,56.18,10400.0,51.6042,51.6226,51.5766,51.6042,10400.0
2012-09-19 14:35:00,56.18,56.23,56.15,56.22,34700.0,51.6042,51.6501,51.5766,51.6409,34700.0
2012-09-19 14:40:00,56.21,56.25,56.19,56.24,23800.0,51.6317,51.6685,51.6134,51.6593,23800.0
2012-09-19 14:45:00,56.24,56.24,56.21,56.22,8300.0,51.6593,51.6593,51.6317,51.6409,8300.0
2012-09-19 14:50:00,56.23,56.24,56.2,56.22,22300.0,51.6501,51.6593,51.6226,51.6409,22300.0
2012-09-19 14:55:00,56.2,56.22,56.2,56.21,11100.0,51.6226,51.6409,51.6226,51.6317,11100.0
2012-09-19 15:00:00,56.21,56.22,56.2,56.21,12100.0,51.6317,51.6409,51.6226,51.6317,12100.0
2012-09-19 15:05:00,56.21,56.22,56.2,56.21,18200.0,51.6317,51.6409,51.6226,51.6317,18200.0
2012-09-19 15:10:00,56.2,56.24,56.2,56.22,32100.0,51.6226,51.6593,51.6226,51.6409,32100.0
2012-09-19 15:15:00,56.22,56.3,56.21,56.28,57700.0,51.6409,51.7144,51.6317,51.696,57700.0
2012-09-19 15:20:00,56.29,56.31,56.21,56.3,72900.0,51.7052,51.7236,51.6317,51.7144,72900.0
2012-09-19 15:25:00,56.3,56.33,56.29,56.32,33100.0,51.7144,51.742,51.7052,51.7328,33100.0
2012-09-19 15:30:00,56.32,56.37,56.26,56.32,56600.0,51.7328,51.7787,51.6777,51.7328,56600.0
2012-09-19 15:35:00,56.31,56.32,56.3,56.3,109400.0,51.7236,51.7328,51.7144,51.7144,109400.0
2012-09-19 15:40:00,56.31,56.31,56.26,56.27,56100.0,51.7236,51.7236,51.6777,51.6868,56100.0
2012-09-19 15:45:00,56.26,56.27,56.24,56.24,64100.0,51.6777,51.6868,51.6593,51.6593,64100.0
2012-09-19 15:50:00,56.24,56.25,56.2,56.2,63400.0,51.6593,51.6685,51.6226,51.6226,63400.0
2012-09-19 15:55:00,56.2,56.26,56.16,56.18,167500.0,51.6226,51.6777,51.5858,51.6042,167500.0
2012-09-20 09:30:00,55.89,56.13,55.7,56.09,43100.0,51.3378,51.5583,51.1633,51.5215,43100.0
2012-09-20 09:35:00,56.05,56.09,55.9,55.97,24200.0,51.4848,51.5215,51.347,51.4113,24200.0
2012-09-20 09:40:00,55.97,56.19,55.93,56.06,51200.0,51.4113,51.6134,51.3745,51.494,51200.0
2012-09-20 09:45:00,56.05,56.05,55.9,55.91,23900.0,51.4848,51.4848,51.347,51.3562,23900.0
2012-09-20 09:50:00,55.93,55.98,55.8,55.98,38100.0,51.3745,51.4205,51.2551,51.4205,38100.0
2012-09-20 09:55:00,55.98,56.03,55.93,55.99,26800.0,51.4205,51.4664,51.3745,51.4297,26800.0
2012-09-20 10:00:00,55.99,56.68,55.99,56.51,147700.0,51.4297,52.0635,51.4297,51.9073,147700.0
2012-09-20 10:05:00,56.51,56.61,56.37,56.4,46200.0,51.9073,51.9992,51.7787,51.8063,46200.0
2012-09-20 10:10:00,56.38,56.4,56.27,56.33,41400.0,51.7879,51.8063,51.6868,51.742,41400.0
2012-09-20 10:15:00,56.32,56.32,56.15,56.21,43900.0,51.7328,51.7328,51.5766,51.6317,43900.0
2012-09-20 10:20:00,56.19,56.19,55.93,55.95,24400.0,51.6134,51.6134,51.3745,51.3929,24400.0
2012-09-20 10:25:00,55.92,56.24,55.91,56.17,29600.0,51.3654,51.6593,51.3562,51.595,29600.0
2012-09-20 10:30:00,56.2,56.23,56.07,56.09,27400.0,51.6226,51.6501,51.5031,51.5215,27400.0
2012-09-20 10:35:00,56.14,56.21,56.06,56.18,17000.0,51.5674,51.6317,51.494,51.6042,17000.0
2012-09-20 10:40:00,56.19,56.24,56.07,56.11,10200.0,51.6134,51.6593,51.5031,51.5399,10200.0
2012-09-20 10:45:00,56.1,56.17,56.0,56.03,18500.0,51.5307,51.595,51.4388,51.4664,18500.0
2012-09-20 10:50:00,56.02,56.02,55.86,55.86,11800.0,51.4572,51.4572,51.3102,51.3102,11800.0
2012-09-20 10:55:00,55.88,55.9,55.77,55.89,22200.0,51.3286,51.347,51.2276,51.3378,22200.0
2012-09-20 11:00:00,55.86,55.95,55.86,55.95,19600.0,51.3102,51.3929,51.3102,51.3929,19600.0
2012-09-20 11:05:00,55.93,56.08,55.92,56.07,30800.0,51.3745,51.5123,51.3654,51.5031,30800.0
2012-09-20 11:10:00,56.07,56.07,55.92,55.94,16600.0,51.5031,51.5031,51.3654,51.3837,16600.0
2012-09-20 11:15:00,55.94,55.97,55.92,55.95,16000.0,51.3837,51.4113,51.3654,51.3929,16000.0
2012-09-20 11:20:00,55.95,55.97,55.93,55.94,4500.0,51.3929,51.4113,51.3745,51.3837,4500.0
2012-09-20 11:25:00,55.95,56.01,55.94,55.96,10900.0,51.3929,51.448,51.3837,51.4021,10900.0
2012-09-20 11:30:00,55.96,55.97,55.91,55.96,10300.0,51.4021,51.4113,51.3562,51.4021,10300.0
2012-09-20 11:35:00,55.96,55.96,55.9,55.95,9100.0,51.4021,51.4021,51.347,51.3929,9100.0
2012-09-20 11:40:00,55.95,55.97,55.92,55.97,13000.0,51.3929,51.4113,51.3654,51.4113,13000.0
2012-09-20 11:45:00,55.99,56.0,55.92,55.92,6700.0,51.4297,51.4388,51.3654,51.3654,6700.0
2012-09-20 11:50:00,55.93,55.99,55.93,55.95,5100.0,51.3745,51.4297,51.3745,51.3929,5100.0
2012-09-20 11:55:00,55.95,55.98,55.94,55.95,3300.0,51.3929,51.4205,51.3837,51.3929,3300.0
2012-09-20 12:00:00,55.97,55.98,55.93,55.97,11900.0,51.4113,51.4205,51.3745,51.4113,11900.0
2012-09-20 12:05:00,55.95,55.98,55.91,55.91,9200.0,51.3929,51.4205,51.3562,51.3562,9200.0
2012-09-20 12:10:00,55.91,55.93,55.88,55.91,6500.0,51.3562,51.3745,51.3286,51.3562,6500.0
2012-09-20 12:15:00,55.92,55.93,55.89,55.92,6300.0,51.3654,51.3745,51.3378,51.3654,6300.0
2012-09-20 12:20:00,55.9,55.98,55.9,55.94,10500.0,51.347,51.4205,51.347,51.3837,10500.0
2012-09-20 12:25:00,55.94,55.94,55.88,55.91,22400.0,51.3837,51.3837,51.3286,51.3562,22400.0
2012-09-20 12:30:00,55.93,55.94,55.83,55.9,19700.0,51.3745,51.3837,51.2827,51.347,19700.0
2012-09-20 12:35:00,55.88,55.89,55.84,55.86,4100.0,51.3286,51.3378,51.2919,51.3102,4100.0
2012-09-20 12:40:00,55.86,55.94,55.86,55.93,14800.0,51.3102,51.3837,51.3102,51.3745,14800.0
2012-09-20 12:45:00,55.94,55.94,55.83,55.83,7900.0,51.3837,51.3837,51.2827,51.2827,7900.0
2012-09-20 12:50:00,55.83,55.95,55.83,55.93,9900.0,51.2827,51.3929,51.2827,51.3745,9900.0
2012-09-20 12:55:00,55.93,55.93,55.85,55.89,10800.0,51.3745,51.3745,51.3011,51.3378,10800.0
2012-09-20 13:00:00,55.88,55.9,55.84,55.9,11100.0,51.3286,51.347,51.2919,51.347,11100.0
2012-09-20 13:05:00,55.9,55.92,55.87,55.92,2000.0,51.347,51.3654,51.3194,51.3654,2000.0
2012-09-20 13:10:00,55.92,56.03,55.92,56.02,142400.0,51.3654,51.4664,51.3654,51.4572,142400.0
2012-09-20 13:15:00,56.06,56.1,56.05,56.08,13100.0,51.494,51.5307,51.4848,51.5123,13100.0
2012-09-20 13:20:00,56.08,56.08,56.06,56.07,5500.0,51.5123,51.5123,51.494,51.5031,5500.0
2012-09-20 13:25:00,56.07,56.18,56.07,56.18,9300.0,51.5031,51.6042,51.5031,51.6042,9300.0
2012-09-20 13:30:00,56.18,56.23,56.17,56.19,17800.0,51.6042,51.6501,51.595,51.6134,17800.0
2012-09-20 13:35:00,56.19,56.28,56.18,56.25,12600.0,51.6134,51.696,51.6042,51.6685,12600.0
2012-09-20 13:40:00,56.23,56.29,56.22,56.29,8500.0,51.6501,51.7052,51.6409,51.7052,8500.0
2012-09-20 13:45:00,56.29,56.35,56.28,56.34,13200.0,51.7052,51.7603,51.696,51.7511,13200.0
2012-09-20 13:50:00,56.33,56.37,56.3,56.37,23000.0,51.742,51.7787,51.7144,51.7787,23000.0
2012-09-20 13:55:00,56.36,56.37,56.27,56.37,26500.0,51.7695,51.7787,51.6868,51.7787,26500.0
2012-09-20 14:00:00,56.37,56.38,56.34,56.37,11600.0,51.7787,51.7879,51.7511,51.7787,11600.0
2012-09-20 14:05:00,56.37,56.48,56.36,56.48,16100.0,51.7787,51.8797,51.7695,51.8797,16100.0
2012-09-20 14:10:00,56.48,56.52,56.42,56.47,17700.0,51.8797,51.9165,51.8246,51.8706,17700.0
2012-09-20 14:15:00,56.47,56.48,56.43,56.43,9400.0,51.8706,51.8797,51.8338,51.8338,9400.0
2012-09-20 14:20:00,56.42,56.49,56.4,56.48,11600.0,51.8246,51.8889,51.8063,51.8797,11600.0
2012-09-20 14:25:00,56.48,56.53,56.47,56.52,14000.0,51.8797,51.9257,51.8706,51.9165,14000.0
2012-09-20 14:30:00,56.5,56.53,56.47,56.5,12700.0,51.8981,51.9257,51.8706,51.8981,12700.0
2012-09-20 14:35:00,56.51,56.51,56.45,56.46,17800.0,51.9073,51.9073,51.8522,51.8614,17800.0
2012-09-20 14:40:00,56.46,56.5,56.45,56.48,15400.0,51.8614,51.8981,51.8522,51.8797,15400.0
2012-09-20 14:45:00,56.48,56.48,56.44,56.47,12300.0,51.8797,51.8797,51.843,51.8706,12300.0
2012-09-20 14:50:00,56.47,56.48,56.41,56.47,17200.0,51.8706,51.8797,51.8154,51.8706,17200.0
2012-09-20 14:55:00,56.47,56.49,56.43,56.49,19800.0,51.8706,51.8889,51.8338,51.8889,19800.0
2012-09-20 15:00:00,56.47,56.58,56.47,56.57,46800.0,51.8706,51.9716,51.8706,51.9624,46800.0
2012-09-20 15:05:00,56.58,56.6,56.55,56.57,23500.0,51.9716,51.99,51.944,51.9624,23500.0
2012-09-20 15:10:00,56.58,56.6,56.58,56.6,28500.0,51.9716,51.99,51.9716,51.99,28500.0
2012-09-20 15:15:00,56.59,56.7,56.59,56.7,36300.0,51.9808,52.0818,51.9808,52.0818,36300.0
2012-09-20 15:20:00,56.69,56.82,56.69,56.81,50200.0,52.0726,52.1921,52.0726,52.1829,50200.0
2012-09-20 15:25:00,56.82,56.94,56.77,56.87,82300.0,52.1921,52.3023,52.1461,52.238,82300.0
2012-09-20 15:30:00,56.87,56.9,56.73,56.8,41500.0,52.238,52.2655,52.1094,52.1737,41500.0
2012-09-20 15:35:00,56.79,56.85,56.77,56.81,48700.0,52.1645,52.2196,52.1461,52.1829,48700.0
2012-09-20 15:40:00,56.81,56.89,56.78,56.88,54500.0,52.1829,52.2564,52.1553,52.2472,54500.0
2012-09-20 15:45:00,56.89,56.94,56.84,56.9,95100.0,52.2564,52.3023,52.2104,52.2655,95100.0
2012-09-20 15:50:00,56.9,57.01,56.88,57.0,105000.0,52.2655,52.3666,52.2472,52.3574,105000.0
2012-09-20 15:55:00,57.01,57.18,56.98,57.11,202300.0,52.3666,52.5227,52.339,52.4584,202300.0
2012-09-21 09:30:00,58.96,59.82,58.93,59.82,567200.0,54.1578,54.9477,54.1302,54.9477,567200.0
2012-09-21 09:35:00,59.74,59.97,59.45,59.84,175300.0,54.8742,55.0855,54.6078,54.9661,175300.0
2012-09-21 09:40:00,59.82,59.91,59.13,59.14,318600.0,54.9477,55.0304,54.3139,54.3231,318600.0
2012-09-21 09:45:00,59.15,59.25,59.1,59.18,212200.0,54.3323,54.4241,54.2863,54.3598,212200.0
2012-09-21 09:50:00,59.18,59.27,59.0,59.27,223500.0,54.3598,54.4425,54.1945,54.4425,223500.0
2012-09-21 09:55:00,59.29,59.36,59.15,59.28,142200.0,54.4609,54.5252,54.3323,54.4517,142200.0
2012-09-21 10:00:00,59.28,59.58,59.15,59.54,128000.0,54.4517,54.7273,54.3323,54.6905,128000.0
2012-09-21 10:05:00,59.54,60.07,59.44,59.97,153800.0,54.6905,55.1773,54.5987,55.0855,153800.0
2012-09-21 10:10:00,59.98,60.1,59.84,60.09,92000.0,55.0947,55.2049,54.9661,55.1957,92000.0
2012-09-21 10:15:00,60.1,60.27,60.0,60.26,101500.0,55.2049,55.3611,55.113,55.3519,101500.0
2012-09-21 10:20:00,60.25,60.29,60.04,60.17,87400.0,55.3427,55.3794,55.1498,55.2692,87400.0
2012-09-21 10:25:00,60.17,60.29,60.06,60.17,59300.0,55.2692,55.3794,55.1682,55.2692,59300.0
2012-09-21 10:30:00,60.17,60.19,59.91,60.01,76100.0,55.2692,55.2876,55.0304,55.1222,76100.0
2012-09-21 10:35:00,60.02,60.04,59.77,59.79,74900.0,55.1314,55.1498,54.9018,54.9201,74900.0
2012-09-21 10:40:00,59.81,59.94,59.7,59.92,108100.0,54.9385,55.0579,54.8375,55.0396,108100.0
2012-09-21 10:45:00,59.94,60.0,59.81,59.88,73200.0,55.0579,55.113,54.9385,55.0028,73200.0
2012-09-21 10:50:00,59.88,60.02,59.75,60.02,47000.0,55.0028,55.1314,54.8834,55.1314,47000.0
2012-09-21 10:55:00,60.01,60.01,59.78,59.91,33900.0,55.1222,55.1222,54.911,55.0304,33900.0
2012-09-21 11:00:00,59.91,60.05,59.9,60.01,33000.0,55.0304,55.159,55.0212,55.1222,33000.0
2012-09-21 11:05:00,59.99,59.99,59.83,59.83,33600.0,55.1039,55.1039,54.9569,54.9569,33600.0
2012-09-21 11:10:00,59.83,59.88,59.7,59.82,37900.0,54.9569,55.0028,54.8375,54.9477,37900.0
2012-09-21 11:15:00,59.82,60.05,59.8,59.99,62400.0,54.9477,55.159,54.9293,55.1039,62400.0
2012-09-21 11:20:00,59.99,60.01,59.95,60.01,27100.0,55.1039,55.1222,55.0671,55.1222,27100.0
2012-09-21 11:25:00,60.01,60.03,59.84,60.01,31700.0,55.1222,55.1406,54.9661,55.1222,31700.0
2012-09-21 11:30:00,60.02,60.05,59.88,59.89,35900.0,55.1314,55.159,55.0028,55.012,35900.0
2012-09-21 11:35:00,59.89,59.96,59.83,59.96,39700.0,55.012,55.0763,54.9569,55.0763,39700.0
2012-09-21 11:40:00,59.95,60.06,59.93,60.03,48500.0,55.0671,55.1682,55.0487,55.1406,48500.0
2012-09-21 11:45:00,60.01,60.22,60.01,60.2,43900.0,55.1222,55.3151,55.1222,55.2968,43900.0
2012-09-21 11:50:00,60.2,60.21,60.02,60.06,31000.0,55.2968,55.3059,55.1314,55.1682,31000.0
2012-09-21 11:55:00,60.06,60.06,60.0,60.03,12500.0,55.1682,55.1682,55.113,55.1406,12500.0
2012-09-21 12:00:00,60.02,60.05,59.98,59.99,16000.0,55.1314,55.159,55.0947,55.1039,16000.0
2012-09-21 12:05:00,60.0,60.0,59.75,59.75,33100.0,55.113,55.113,54.8834,54.8834,33100.0
2012-09-21 12:10:00,59.76,59.78,59.7,59.74,25100.0,54.8926,54.911,54.8375,54.8742,25100.0
2012-09-21 12:15:00,59.72,59.73,59.53,59.56,37800.0,54.8558,54.865,54.6813,54.7089,37800.0
2012-09-21 12:20:00,59.56,59.7,59.55,59.62,32000.0,54.7089,54.8375,54.6997,54.764,32000.0
2012-09-21 12:25:00,59.63,59.65,59.48,59.5,25300.0,54.7732,54.7916,54.6354,54.6538,25300.0
2012-09-21 12:30:00,59.5,59.67,59.5,59.6,40800.0,54.6538,54.8099,54.6538,54.7456,40800.0
2012-09-21 12:35:00,59.6,59.73,59.59,59.73,38100.0,54.7456,54.865,54.7364,54.865,38100.0
2012-09-21 12:40:00,59.72,59.83,59.64,59.65,60200.0,54.8558,54.9569,54.7824,54.7916,60200.0
2012-09-21 12:45:00,59.65,59.72,59.62,59.72,20100.0,54.7916,54.8558,54.764,54.8558,20100.0
2012-09-21 12:50:00,59.71,59.83,59.71,59.83,14400.0,54.8467,54.9569,54.8467,54.9569,14400.0
2012-09-21 12:55:00,59.82,59.88,59.75,59.79,28400.0,54.9477,55.0028,54.8834,54.9201,28400.0
2012-09-21 13:00:00,59.79,59.81,59.74,59.75,25300.0,54.9201,54.9385,54.8742,54.8834,25300.0
2012-09-21 13:05:00,59.74,59.74,59.63,59.63,19700.0,54.8742,54.8742,54.7732,54.7732,19700.0
2012-09-21 13:10:00,59.63,59.63,59.59,59.62,18300.0,54.7732,54.7732,54.7364,54.764,18300.0
2012-09-21 13:15:00,59.61,59.74,59.6,59.72,43700.0,54.7548,54.8742,54.7456,54.8558,43700.0
2012-09-21 13:20:00,59.72,59.72,59.6,59.61,16700.0,54.8558,54.8558,54.7456,54.7548,16700.0
2012-09-21 13:25:00,59.61,59.68,59.6,59.66,20200.0,54.7548,54.8191,54.7456,54.8007,20200.0
2012-09-21 13:30:00,59.65,59.71,59.65,59.71,18600.0,54.7916,54.8467,54.7916,54.8467,18600.0
2012-09-21 13:35:00,59.72,59.79,59.72,59.78,20500.0,54.8558,54.9201,54.8558,54.911,20500.0
2012-09-21 13:40:00,59.77,59.85,59.75,59.85,19800.0,54.9018,54.9753,54.8834,54.9753,19800.0
2012-09-21 13:45:00,59.85,59.87,59.72,59.73,19200.0,54.9753,54.9936,54.8558,54.865,19200.0
2012-09-21 13:50:00,59.72,59.82,59.7,59.74,26500.0,54.8558,54.9477,54.8375,54.8742,26500.0
2012-09-21 13:55:00,59.72,59.76,59.68,59.75,34700.0,54.8558,54.8926,54.8191,54.8834,34700.0
2012-09-21 14:00:00,59.75,59.75,59.68,59.69,14300.0,54.8834,54.8834,54.8191,54.8283,14300.0
2012-09-21 14:05:00,59.69,59.69,59.59,59.6,31800.0,54.8283,54.8283,54.7364,54.7456,31800.0
2012-09-21 14:10:00,59.6,59.63,59.59,59.62,17900.0,54.7456,54.7732,54.7364,54.764,17900.0
2012-09-21 14:15:00,59.61,59.62,59.55,59.59,50100.0,54.7548,54.764,54.6997,54.7364,50100.0
2012-09-21 14:20:00,59.59,59.59,59.51,59.51,36300.0,54.7364,54.7364,54.663,54.663,36300.0
2012-09-21 14:25:00,59.5,59.51,59.33,59.47,63300.0,54.6538,54.663,54.4976,54.6262,63300.0
2012-09-21 14:30:00,59.48,59.48,59.36,59.36,25700.0,54.6354,54.6354,54.5252,54.5252,25700.0
2012-09-21 14:35:00,59.36,59.47,59.36,59.47,40000.0,54.5252,54.6262,54.5252,54.6262,40000.0
2012-09-21 14:40:00,59.46,59.48,59.43,59.43,26300.0,54.617,54.6354,54.5895,54.5895,26300.0
2012-09-21 14:45:00,59.43,59.47,59.4,59.47,27900.0,54.5895,54.6262,54.5619,54.6262,27900.0
2012-09-21 14:50:00,59.47,59.47,59.37,59.4,29800.0,54.6262,54.6262,54.5344,54.5619,29800.0
2012-09-21 14:55:00,59.39,59.4,59.18,59.21,48300.0,54.5527,54.5619,54.3598,54.3874,48300.0
2012-09-21 15:00:00,59.21,59.21,59.08,59.1,65000.0,54.3874,54.3874,54.268,54.2863,65000.0
2012-09-21 15:05:00,59.1,59.19,59.04,59.19,46800.0,54.2863,54.369,54.2312,54.369,46800.0
2012-09-21 15:10:00,59.18,59.33,59.18,59.32,43800.0,54.3598,54.4976,54.3598,54.4884,43800.0
2012-09-21 15:15:00,59.33,59.35,59.25,59.34,34400.0,54.4976,54.516,54.4241,54.5068,34400.0
2012-09-21 15:20:00,59.33,59.38,59.3,59.36,42900.0,54.4976,54.5435,54.4701,54.5252,42900.0
2012-09-21 15:25:00,59.36,59.38,59.3,59.3,48400.0,54.5252,54.5435,54.4701,54.4701,48400.0
2012-09-21 15:30:00,59.29,59.32,59.17,59.24,67900.0,54.4609,54.4884,54.3506,54.4149,67900.0
2012-09-21 15:35:00,59.23,59.28,59.18,59.25,111600.0,54.4058,54.4517,54.3598,54.4241,111600.0
2012-09-21 15:40:00,59.25,59.4,59.25,59.39,93200.0,54.4241,54.5619,54.4241,54.5527,93200.0
2012-09-21 15:45:00,59.39,59.49,59.39,59.45,92800.0,54.5527,54.6446,54.5527,54.6078,92800.0
2012-09-21 15:50:00,59.46,59.76,59.41,59.41,183500.0,54.617,54.8926,54.5711,54.5711,183500.0
2012-09-21 15:55:00,59.42,59.44,59.29,59.37,159400.0,54.5803,54.5987,54.4609,54.5344,159400.0
2012-09-24 09:30:00,58.76,59.0,57.57,58.04,116700.0,53.974,54.1945,52.881,53.3127,116700.0
2012-09-24 09:35:00,58.05,59.0,58.03,58.8,146000.0,53.3219,54.1945,53.3035,54.0108,146000.0
2012-09-24 09:40:00,58.79,58.82,58.68,58.81,95500.0,54.0016,54.0292,53.9006,54.02,95500.0
2012-09-24 09:45:00,58.81,58.82,58.19,58.19,115900.0,54.02,54.0292,53.4505,53.4505,115900.0
2012-09-24 09:50:00,58.23,58.31,58.15,58.17,98400.0,53.4872,53.5607,53.4137,53.4321,98400.0
2012-09-24 09:55:00,58.16,58.29,58.12,58.25,65800.0,53.4229,53.5423,53.3862,53.5056,65800.0
2012-09-24 10:00:00,58.24,58.32,58.08,58.24,41600.0,53.4964,53.5699,53.3494,53.4964,41600.0
2012-09-24 10:05:00,58.25,58.34,58.22,58.31,36000.0,53.5056,53.5882,53.478,53.5607,36000.0
2012-09-24 10:10:00,58.31,58.35,58.12,58.18,39400.0,53.5607,53.5974,53.3862,53.4413,39400.0
2012-09-24 10:15:00,58.18,58.19,58.08,58.17,25900.0,53.4413,53.4505,53.3494,53.4321,25900.0
2012-09-24 10:20:00,58.15,58.17,58.09,58.13,41700.0,53.4137,53.4321,53.3586,53.3954,41700.0
2012-09-24 10:25:00,58.11,58.17,58.07,58.15,25500.0,53.377,53.4321,53.3402,53.4137,25500.0
2012-09-24 10:30:00,58.13,58.25,58.08,58.1,29200.0,53.3954,53.5056,53.3494,53.3678,29200.0
2012-09-24 10:35:00,58.1,58.1,57.89,57.96,30400.0,53.3678,53.3678,53.1749,53.2392,30400.0
2012-09-24 10:40:00,57.95,57.95,57.85,57.89,20700.0,53.23,53.23,53.1382,53.1749,20700.0
2012-09-24 10:45:00,57.9,58.03,57.87,58.0,39700.0,53.1841,53.3035,53.1565,53.2759,39700.0
2012-09-24 10:50:00,57.99,58.04,57.99,58.02,21000.0,53.2668,53.3127,53.2668,53.2943,21000.0
2012-09-24 10:55:00,58.01,58.1,58.0,58.02,18600.0,53.2851,53.3678,53.2759,53.2943,18600.0
2012-09-24 11:00:00,58.03,58.05,58.0,58.01,21800.0,53.3035,53.3219,53.2759,53.2851,21800.0
2012-09-24 11:05:00,58.0,58.03,57.99,58.0,29500.0,53.2759,53.3035,53.2668,53.2759,29500.0
2012-09-24 11:10:00,58.01,58.03,57.97,58.0,54800.0,53.2851,53.3035,53.2484,53.2759,54800.0
2012-09-24 11:15:00,58.01,58.07,57.99,58.02,25500.0,53.2851,53.3402,53.2668,53.2943,25500.0
2012-09-24 11:20:00,58.01,58.06,58.01,58.05,11300.0,53.2851,53.3311,53.2851,53.3219,11300.0
2012-09-24 11:25:00,58.05,58.1,58.03,58.04,12700.0,53.3219,53.3678,53.3035,53.3127,12700.0
2012-09-24 11:30:00,58.04,58.04,58.0,58.01,9100.0,53.3127,53.3127,53.2759,53.2851,9100.0
2012-09-24 11:35:00,58.01,58.05,57.97,57.98,14400.0,53.2851,53.3219,53.2484,53.2576,14400.0
2012-09-24 11:40:00,57.98,58.05,57.96,58.01,23500.0,53.2576,53.3219,53.2392,53.2851,23500.0
2012-09-24 11:45:00,58.0,58.09,57.98,58.08,16400.0,53.2759,53.3586,53.2576,53.3494,16400.0
2012-09-24 11:50:00,58.08,58.08,58.05,58.05,5600.0,53.3494,53.3494,53.3219,53.3219,5600.0
2012-09-24 11:55:00,58.06,58.08,58.01,58.04,15800.0,53.3311,53.3494,53.2851,53.3127,15800.0
2012-09-24 12:00:00,58.04,58.06,58.01,58.06,21100.0,53.3127,53.3311,53.2851,53.3311,21100.0
2012-09-24 12:05:00,58.06,58.16,58.04,58.15,23500.0,53.3311,53.4229,53.3127,53.4137,23500.0
2012-09-24 12:10:00,58.16,58.24,58.14,58.15,10300.0,53.4229,53.4964,53.4045,53.4137,10300.0
2012-09-24 12:15:00,58.15,58.17,58.14,58.16,7900.0,53.4137,53.4321,53.4045,53.4229,7900.0
2012-09-24 12:20:00,58.15,58.2,58.14,58.15,13200.0,53.4137,53.4597,53.4045,53.4137,13200.0
2012-09-24 12:25:00,58.15,58.22,58.14,58.19,21000.0,53.4137,53.478,53.4045,53.4505,21000.0
2012-09-24 12:30:00,58.18,58.18,58.05,58.05,15600.0,53.4413,53.4413,53.3219,53.3219,15600.0
2012-09-24 12:35:00,58.05,58.07,57.98,58.04,25600.0,53.3219,53.3402,53.2576,53.3127,25600.0
2012-09-24 12:40:00,58.04,58.09,58.01,58.08,12500.0,53.3127,53.3586,53.2851,53.3494,12500.0
2012-09-24 12:45:00,58.09,58.13,58.08,58.08,8800.0,53.3586,53.3954,53.3494,53.3494,8800.0
2012-09-24 12:50:00,58.09,58.11,58.01,58.01,8000.0,53.3586,53.377,53.2851,53.2851,8000.0
2012-09-24 12:55:00,58.01,58.09,57.97,58.09,17800.0,53.2851,53.3586,53.2484,53.3586,17800.0
2012-09-24 13:00:00,58.11,58.13,58.03,58.03,9000.0,53.377,53.3954,53.3035,53.3035,9000.0
2012-09-24 13:05:00,58.03,58.11,58.03,58.1,9500.0,53.3035,53.377,53.3035,53.3678,9500.0
2012-09-24 13:10:00,58.09,58.1,58.03,58.08,10100.0,53.3586,53.3678,53.3035,53.3494,10100.0
2012-09-24 13:15:00,58.08,58.09,58.0,58.0,8700.0,53.3494,53.3586,53.2759,53.2759,8700.0
2012-09-24 13:20:00,58.01,58.04,57.99,58.03,14400.0,53.2851,53.3127,53.2668,53.3035,14400.0
2012-09-24 13:25:00,58.03,58.09,58.03,58.05,14400.0,53.3035,53.3586,53.3035,53.3219,14400.0
2012-09-24 13:30:00,58.05,58.05,57.98,58.04,17500.0,53.3219,53.3219,53.2576,53.3127,17500.0
2012-09-24 13:35:00,58.03,58.05,57.99,58.0,21100.0,53.3035,53.3219,53.2668,53.2759,21100.0
2012-09-24 13:40:00,58.0,58.02,57.99,58.0,6900.0,53.2759,53.2943,53.2668,53.2759,6900.0
2012-09-24 13:45:00,57.99,58.0,57.95,57.98,19900.0,53.2668,53.2759,53.23,53.2576,19900.0
2012-09-24 13:50:00,57.98,57.98,57.85,57.88,49200.0,53.2576,53.2576,53.1382,53.1657,49200.0
2012-09-24 13:55:00,57.9,57.94,57.9,57.93,16400.0,53.1841,53.2208,53.1841,53.2116,16400.0
2012-09-24 14:00:00,57.94,58.03,57.94,58.03,17000.0,53.2208,53.3035,53.2208,53.3035,17000.0
2012-09-24 14:05:00,58.01,58.03,57.99,58.03,8300.0,53.2851,53.3035,53.2668,53.3035,8300.0
2012-09-24 14:10:00,58.02,58.04,58.0,58.02,10800.0,53.2943,53.3127,53.2759,53.2943,10800.0
2012-09-24 14:15:00,58.03,58.06,58.01,58.06,6800.0,53.3035,53.3311,53.2851,53.3311,6800.0
2012-09-24 14:20:00,58.06,58.09,58.05,58.07,16200.0,53.3311,53.3586,53.3219,53.3402,16200.0
2012-09-24 14:25:00,58.07,58.16,58.07,58.16,13900.0,53.3402,53.4229,53.3402,53.4229,13900.0
2012-09-24 14:30:00,58.16,58.17,58.13,58.15,15200.0,53.4229,53.4321,53.3954,53.4137,15200.0
2012-09-24 14:35:00,58.14,58.23,58.14,58.23,16000.0,53.4045,53.4872,53.4045,53.4872,16000.0
2012-09-24 14:40:00,58.23,58.33,58.23,58.33,24500.0,53.4872,53.5791,53.4872,53.5791,24500.0
2012-09-24 14:45:00,58.33,58.35,58.3,58.32,14500.0,53.5791,53.5974,53.5515,53.5699,14500.0
2012-09-24 14:50:00,58.32,58.41,58.3,58.38,20800.0,53.5699,53.6525,53.5515,53.625,20800.0
2012-09-24 14:55:00,58.4,58.46,58.39,58.45,23300.0,53.6434,53.6985,53.6342,53.6893,23300.0
2012-09-24 15:00:00,58.45,58.5,58.42,58.42,29700.0,53.6893,53.7352,53.6617,53.6617,29700.0
2012-09-24 15:05:00,58.41,58.5,58.39,58.5,19500.0,53.6525,53.7352,53.6342,53.7352,19500.0
2012-09-24 15:10:00,58.49,58.53,58.45,58.48,32400.0,53.726,53.7628,53.6893,53.7168,32400.0
2012-09-24 15:15:00,58.49,58.58,58.48,58.57,27600.0,53.726,53.8087,53.7168,53.7995,27600.0
2012-09-24 15:20:00,58.58,58.61,58.53,58.61,27800.0,53.8087,53.8363,53.7628,53.8363,27800.0
2012-09-24 15:25:00,58.61,58.7,58.59,58.66,37500.0,53.8363,53.9189,53.8179,53.8822,37500.0
2012-09-24 15:30:00,58.65,58.75,58.6,58.73,71900.0,53.873,53.9649,53.8271,53.9465,71900.0
2012-09-24 15:35:00,58.73,58.79,58.72,58.72,66600.0,53.9465,54.0016,53.9373,53.9373,66600.0
2012-09-24 15:40:00,58.72,58.79,58.69,58.7,65300.0,53.9373,54.0016,53.9097,53.9189,65300.0
2012-09-24 15:45:00,58.69,58.69,58.61,58.63,45200.0,53.9097,53.9097,53.8363,53.8546,45200.0
2012-09-24 15:50:00,58.62,58.63,58.45,58.5,110100.0,53.8454,53.8546,53.6893,53.7352,110100.0
2012-09-24 15:55:00,58.49,58.59,58.47,58.59,122600.0,53.726,53.8179,53.7077,53.8179,122600.0
2012-09-25 09:30:00,58.0,58.51,57.99,58.31,97600.0,53.2759,53.7444,53.2668,53.5607,97600.0
2012-09-25 09:35:00,58.32,58.72,58.28,58.7,35200.0,53.5699,53.9373,53.5331,53.9189,35200.0
2012-09-25 09:40:00,58.68,58.71,58.37,58.42,18900.0,53.9006,53.9281,53.6158,53.6617,18900.0
2012-09-25 09:45:00,58.4,58.4,57.98,57.99,43800.0,53.6434,53.6434,53.2576,53.2668,43800.0
2012-09-25 09:50:00,57.99,58.14,57.95,58.0,40600.0,53.2668,53.4045,53.23,53.2759,40600.0
2012-09-25 09:55:00,58.0,58.14,57.98,58.12,44100.0,53.2759,53.4045,53.2576,53.3862,44100.0
2012-09-25 10:00:00,58.12,58.34,58.11,58.13,21100.0,53.3862,53.5882,53.377,53.3954,21100.0
2012-09-25 10:05:00,58.13,58.37,58.07,58.32,73700.0,53.3954,53.6158,53.3402,53.5699,73700.0
2012-09-25 10:10:00,58.32,58.4,58.29,58.38,57800.0,53.5699,53.6434,53.5423,53.625,57800.0
2012-09-25 10:15:00,58.37,58.43,58.31,58.31,31600.0,53.6158,53.6709,53.5607,53.5607,31600.0
2012-09-25 10:20:00,58.31,58.35,58.3,58.32,22300.0,53.5607,53.5974,53.5515,53.5699,22300.0
2012-09-25 10:25:00,58.32,58.46,58.28,58.36,33100.0,53.5699,53.6985,53.5331,53.6066,33100.0
2012-09-25 10:30:00,58.39,58.51,58.38,58.38,29300.0,53.6342,53.7444,53.625,53.625,29300.0
2012-09-25 10:35:00,58.39,58.7,58.37,58.65,25800.0,53.6342,53.9189,53.6158,53.873,25800.0
2012-09-25 10:40:00,58.67,58.76,58.6,58.76,14600.0,53.8914,53.974,53.8271,53.974,14600.0
2012-09-25 10:45:00,58.75,58.89,58.71,58.83,12500.0,53.9649,54.0935,53.9281,54.0383,12500.0
2012-09-25 10:50:00,58.84,58.85,58.75,58.82,14900.0,54.0475,54.0567,53.9649,54.0292,14900.0
2012-09-25 10:55:00,58.84,58.88,58.81,58.88,11700.0,54.0475,54.0843,54.02,54.0843,11700.0
2012-09-25 11:00:00,58.87,59.0,58.86,58.89,23900.0,54.0751,54.1945,54.0659,54.0935,23900.0
2012-09-25 11:05:00,58.88,58.94,58.82,58.94,18100.0,54.0843,54.1394,54.0292,54.1394,18100.0
2012-09-25 11:10:00,58.95,58.99,58.79,58.9,58900.0,54.1486,54.1853,54.0016,54.1026,58900.0
2012-09-25 11:15:00,58.9,58.97,58.84,58.84,13300.0,54.1026,54.1669,54.0475,54.0475,13300.0
2012-09-25 11:20:00,58.84,58.9,58.76,58.76,12800.0,54.0475,54.1026,53.974,53.974,12800.0
2012-09-25 11:25:00,58.77,58.8,58.67,58.67,11300.0,53.9832,54.0108,53.8914,53.8914,11300.0
2012-09-25 11:30:00,58.67,58.91,58.67,58.76,54900.0,53.8914,54.1118,53.8914,53.974,54900.0
2012-09-25 11:35:00,58.77,58.77,58.63,58.66,18700.0,53.9832,53.9832,53.8546,53.8822,18700.0
2012-09-25 11:40:00,58.64,58.72,58.63,58.7,22400.0,53.8638,53.9373,53.8546,53.9189,22400.0
2012-09-25 11:45:00,58.69,58.87,58.68,58.83,20300.0,53.9097,54.0751,53.9006,54.0383,20300.0
2012-09-25 11:50:00,58.83,58.83,58.75,58.76,9700.0,54.0383,54.0383,53.9649,53.974,9700.0
2012-09-25 11:55:00,58.75,58.78,58.74,58.77,12600.0,53.9649,53.9924,53.9557,53.9832,12600.0
2012-09-25 12:00:00,58.76,58.84,58.75,58.75,23300.0,53.974,54.0475,53.9649,53.9649,23300.0
2012-09-25 12:05:00,58.75,58.8,58.74,58.8,12500.0,53.9649,54.0108,53.9557,54.0108,12500.0
2012-09-25 12:10:00,58.8,58.85,58.75,58.77,11700.0,54.0108,54.0567,53.9649,53.9832,11700.0
2012-09-25 12:15:00,58.75,58.82,58.71,58.79,42600.0,53.9649,54.0292,53.9281,54.0016,42600.0
2012-09-25 12:20:00,58.8,58.88,58.78,58.88,18500.0,54.0108,54.0843,53.9924,54.0843,18500.0
2012-09-25 12:25:00,58.87,58.98,58.86,58.97,16400.0,54.0751,54.1761,54.0659,54.1669,16400.0
2012-09-25 12:30:00,58.96,58.97,58.92,58.94,13900.0,54.1578,54.1669,54.121,54.1394,13900.0
2012-09-25 12:35:00,58.94,58.96,58.8,58.8,16700.0,54.1394,54.1578,54.0108,54.0108,16700.0
2012-09-25 12:40:00,58.8,58.81,58.7,58.75,37900.0,54.0108,54.02,53.9189,53.9649,37900.0
2012-09-25 12:45:00,58.75,58.75,58.62,58.65,27800.0,53.9649,53.9649,53.8454,53.873,27800.0
2012-09-25 12:50:00,58.65,58.65,58.53,58.63,20000.0,53.873,53.873,53.7628,53.8546,20000.0
2012-09-25 12:55:00,58.64,58.65,58.57,58.6,15800.0,53.8638,53.873,53.7995,53.8271,15800.0
2012-09-25 13:00:00,58.61,58.61,58.55,58.6,12400.0,53.8363,53.8363,53.7811,53.8271,12400.0
2012-09-25 13:05:00,58.6,58.61,58.55,58.55,10400.0,53.8271,53.8363,53.7811,53.7811,10400.0
2012-09-25 13:10:00,58.55,58.71,58.49,58.66,29700.0,53.7811,53.9281,53.726,53.8822,29700.0
2012-09-25 13:15:00,58.67,58.74,58.63,58.63,14300.0,53.8914,53.9557,53.8546,53.8546,14300.0
2012-09-25 13:20:00,58.63,58.68,58.58,58.65,20600.0,53.8546,53.9006,53.8087,53.873,20600.0
2012-09-25 13:25:00,58.64,58.65,58.53,58.53,10400.0,53.8638,53.873,53.7628,53.7628,10400.0
2012-09-25 13:30:00,58.54,58.7,58.49,58.69,45400.0,53.772,53.9189,53.726,53.9097,45400.0
2012-09-25 13:35:00,58.7,58.72,58.68,58.68,29500.0,53.9189,53.9373,53.9006,53.9006,29500.0
2012-09-25 13:40:00,58.67,58.67,58.46,58.46,14600.0,53.8914,53.8914,53.6985,53.6985,14600.0
2012-09-25 13:45:00,58.47,58.55,58.47,58.53,24200.0,53.7077,53.7811,53.7077,53.7628,24200.0
2012-09-25 13:50:00,58.52,58.63,58.52,58.62,17100.0,53.7536,53.8546,53.7536,53.8454,17100.0
2012-09-25 13:55:00,58.62,58.72,58.62,58.72,15000.0,53.8454,53.9373,53.8454,53.9373,15000.0
2012-09-25 14:00:00,58.73,58.77,58.68,58.69,22900.0,53.9465,53.9832,53.9006,53.9097,22900.0
2012-09-25 14:05:00,58.69,58.75,58.68,58.72,22500.0,53.9097,53.9649,53.9006,53.9373,22500.0
2012-09-25 14:10:00,58.72,58.8,58.72,58.72,20400.0,53.9373,54.0108,53.9373,53.9373,20400.0
2012-09-25 14:15:00,58.73,58.74,58.65,58.67,45900.0,53.9465,53.9557,53.873,53.8914,45900.0
2012-09-25 14:20:00,58.67,58.67,58.61,58.65,13200.0,53.8914,53.8914,53.8363,53.873,13200.0
2012-09-25 14:25:00,58.65,58.75,58.63,58.72,30200.0,53.873,53.9649,53.8546,53.9373,30200.0
2012-09-25 14:30:00,58.72,58.84,58.71,58.82,22900.0,53.9373,54.0475,53.9281,54.0292,22900.0
2012-09-25 14:35:00,58.8,58.87,58.76,58.85,30400.0,54.0108,54.0751,53.974,54.0567,30400.0
2012-09-25 14:40:00,58.86,58.87,58.75,58.75,16800.0,54.0659,54.0751,53.9649,53.9649,16800.0
2012-09-25 14:45:00,58.75,58.75,58.62,58.73,28900.0,53.9649,53.9649,53.8454,53.9465,28900.0
2012-09-25 14:50:00,58.73,58.73,58.69,58.7,33200.0,53.9465,53.9465,53.9097,53.9189,33200.0
2012-09-25 14:55:00,58.72,58.75,58.64,58.64,74200.0,53.9373,53.9649,53.8638,53.8638,74200.0
2012-09-25 15:00:00,58.63,58.69,58.54,58.66,37500.0,53.8546,53.9097,53.772,53.8822,37500.0
2012-09-25 15:05:00,58.66,58.67,58.45,58.45,58100.0,53.8822,53.8914,53.6893,53.6893,58100.0
2012-09-25 15:10:00,58.43,58.43,58.23,58.34,61800.0,53.6709,53.6709,53.4872,53.5882,61800.0
2012-09-25 15:15:00,58.33,58.36,58.23,58.23,39100.0,53.5791,53.6066,53.4872,53.4872,39100.0
2012-09-25 15:20:00,58.23,58.43,58.2,58.32,31700.0,53.4872,53.6709,53.4597,53.5699,31700.0
2012-09-25 15:25:00,58.34,58.39,58.25,58.35,24700.0,53.5882,53.6342,53.5056,53.5974,24700.0
2012-09-25 15:30:00,58.35,58.44,58.33,58.4,29500.0,53.5974,53.6801,53.5791,53.6434,29500.0
2012-09-25 15:35:00,58.4,58.44,58.25,58.25,38200.0,53.6434,53.6801,53.5056,53.5056,38200.0
2012-09-25 15:40:00,58.25,58.25,58.03,58.14,99800.0,53.5056,53.5056,53.3035,53.4045,99800.0
2012-09-25 15:45:00,58.14,58.2,58.08,58.15,42300.0,53.4045,53.4597,53.3494,53.4137,42300.0
2012-09-25 15:50:00,58.17,58.17,58.1,58.15,39900.0,53.4321,53.4321,53.3678,53.4137,39900.0
2012-09-25 15:55:00,58.16,58.16,58.08,58.15,64000.0,53.4229,53.4229,53.3494,53.4137,64000.0
2012-09-26 09:30:00,58.2,58.44,58.14,58.41,14800.0,53.4597,53.6801,53.4045,53.6525,14800.0
2012-09-26 09:35:00,58.44,58.48,58.18,58.24,26400.0,53.6801,53.7168,53.4413,53.4964,26400.0
2012-09-26 09:40:00,58.27,58.3,58.01,58.14,19500.0,53.524,53.5515,53.2851,53.4045,19500.0
2012-09-26 09:45:00,58.12,58.15,57.96,57.99,70700.0,53.3862,53.4137,53.2392,53.2668,70700.0
2012-09-26 09:50:00,57.97,58.27,57.96,58.25,61300.0,53.2484,53.524,53.2392,53.5056,61300.0
2012-09-26 09:55:00,58.3,58.4,58.24,58.33,97300.0,53.5515,53.6434,53.4964,53.5791,97300.0
2012-09-26 10:00:00,58.31,58.38,58.23,58.36,30600.0,53.5607,53.625,53.4872,53.6066,30600.0
2012-09-26 10:05:00,58.36,58.37,58.02,58.03,21700.0,53.6066,53.6158,53.2943,53.3035,21700.0
2012-09-26 10:10:00,58.01,58.05,57.81,57.9,53000.0,53.2851,53.3219,53.1014,53.1841,53000.0
2012-09-26 10:15:00,57.92,57.94,57.8,57.85,22400.0,53.2025,53.2208,53.0922,53.1382,22400.0
2012-09-26 10:20:00,57.87,57.87,57.56,57.56,28300.0,53.1565,53.1565,52.8718,52.8718,28300.0
2012-09-26 10:25:00,57.59,57.59,57.34,57.36,36700.0,52.8993,52.8993,52.6697,52.6881,36700.0
2012-09-26 10:30:00,57.37,57.48,57.34,57.42,31400.0,52.6973,52.7983,52.6697,52.7432,31400.0
2012-09-26 10:35:00,57.4,57.41,57.06,57.14,33500.0,52.7248,52.734,52.4125,52.486,33500.0
2012-09-26 10:40:00,57.13,57.24,57.08,57.13,20200.0,52.4768,52.5778,52.4309,52.4768,20200.0
2012-09-26 10:45:00,57.13,57.21,57.03,57.21,29300.0,52.4768,52.5503,52.3849,52.5503,29300.0
2012-09-26 10:50:00,57.22,57.35,57.21,57.28,24000.0,52.5595,52.6789,52.5503,52.6146,24000.0
2012-09-26 10:55:00,57.26,57.29,57.18,57.18,44200.0,52.5962,52.6238,52.5227,52.5227,44200.0
2012-09-26 11:00:00,57.18,57.29,57.18,57.23,7900.0,52.5227,52.6238,52.5227,52.5687,7900.0
2012-09-26 11:05:00,57.25,57.25,57.16,57.17,11900.0,52.587,52.587,52.5044,52.5135,11900.0
2012-09-26 11:10:00,57.16,57.23,57.15,57.22,18400.0,52.5044,52.5687,52.4952,52.5595,18400.0
2012-09-26 11:15:00,57.2,57.3,57.18,57.3,19300.0,52.5411,52.633,52.5227,52.633,19300.0
2012-09-26 11:20:00,57.29,57.36,57.29,57.34,21500.0,52.6238,52.6881,52.6238,52.6697,21500.0
2012-09-26 11:25:00,57.33,57.41,57.31,57.4,11500.0,52.6605,52.734,52.6421,52.7248,11500.0
2012-09-26 11:30:00,57.41,57.41,57.28,57.33,12500.0,52.734,52.734,52.6146,52.6605,12500.0
2012-09-26 11:35:00,57.32,57.34,57.25,57.26,7600.0,52.6513,52.6697,52.587,52.5962,7600.0
2012-09-26 11:40:00,57.25,57.36,57.25,57.34,9700.0,52.587,52.6881,52.587,52.6697,9700.0
2012-09-26 11:45:00,57.33,57.38,57.25,57.28,14600.0,52.6605,52.7064,52.587,52.6146,14600.0
2012-09-26 11:50:00,57.29,57.38,57.24,57.38,14900.0,52.6238,52.7064,52.5778,52.7064,14900.0
2012-09-26 11:55:00,57.39,57.43,57.25,57.32,52300.0,52.7156,52.7524,52.587,52.6513,52300.0
2012-09-26 12:00:00,57.33,57.44,57.32,57.44,22800.0,52.6605,52.7616,52.6513,52.7616,22800.0
2012-09-26 12:05:00,57.45,57.54,57.44,57.51,20700.0,52.7707,52.8534,52.7616,52.8259,20700.0
2012-09-26 12:10:00,57.51,57.54,57.45,57.48,61500.0,52.8259,52.8534,52.7707,52.7983,61500.0
2012-09-26 12:15:00,57.48,57.53,57.39,57.4,14400.0,52.7983,52.8442,52.7156,52.7248,14400.0
2012-09-26 12:20:00,57.41,57.44,57.36,57.42,34300.0,52.734,52.7616,52.6881,52.7432,34300.0
2012-09-26 12:25:00,57.44,57.48,57.41,57.44,29100.0,52.7616,52.7983,52.734,52.7616,29100.0
2012-09-26 12:30:00,57.45,57.61,57.45,57.61,51100.0,52.7707,52.9177,52.7707,52.9177,51100.0
2012-09-26 12:35:00,57.61,57.66,57.58,57.64,16800.0,52.9177,52.9636,52.8902,52.9453,16800.0
2012-09-26 12:40:00,57.64,57.65,57.57,57.61,10700.0,52.9453,52.9544,52.881,52.9177,10700.0
2012-09-26 12:45:00,57.61,57.65,57.56,57.56,14800.0,52.9177,52.9544,52.8718,52.8718,14800.0
2012-09-26 12:50:00,57.56,57.6,57.51,57.6,11500.0,52.8718,52.9085,52.8259,52.9085,11500.0
2012-09-26 12:55:00,57.59,57.75,57.59,57.73,27000.0,52.8993,53.0463,52.8993,53.0279,27000.0
2012-09-26 13:00:00,57.74,57.78,57.69,57.71,15700.0,53.0371,53.0739,52.9912,53.0096,15700.0
2012-09-26 13:05:00,57.68,57.86,57.65,57.85,29100.0,52.982,53.1473,52.9544,53.1382,29100.0
2012-09-26 13:10:00,57.83,57.88,57.82,57.85,15300.0,53.1198,53.1657,53.1106,53.1382,15300.0
2012-09-26 13:15:00,57.85,57.88,57.81,57.88,8100.0,53.1382,53.1657,53.1014,53.1657,8100.0
2012-09-26 13:20:00,57.88,57.98,57.86,57.98,6800.0,53.1657,53.2576,53.1473,53.2576,6800.0
2012-09-26 13:25:00,57.98,58.05,57.97,57.98,5800.0,53.2576,53.3219,53.2484,53.2576,5800.0
2012-09-26 13:30:00,58.01,58.02,57.89,57.94,9300.0,53.2851,53.2943,53.1749,53.2208,9300.0
2012-09-26 13:35:00,57.94,57.95,57.91,57.92,3900.0,53.2208,53.23,53.1933,53.2025,3900.0
2012-09-26 13:40:00,57.94,58.02,57.94,58.02,5700.0,53.2208,53.2943,53.2208,53.2943,5700.0
2012-09-26 13:45:00,58.01,58.01,57.83,57.83,8400.0,53.2851,53.2851,53.1198,53.1198,8400.0
2012-09-26 13:50:00,57.83,57.93,57.83,57.85,7300.0,53.1198,53.2116,53.1198,53.1382,7300.0
2012-09-26 13:55:00,57.86,57.86,57.77,57.77,18900.0,53.1473,53.1473,53.0647,53.0647,18900.0
2012-09-26 14:00:00,57.78,57.97,57.77,57.91,13800.0,53.0739,53.2484,53.0647,53.1933,13800.0
2012-09-26 14:05:00,57.92,57.96,57.86,57.9,9900.0,53.2025,53.2392,53.1473,53.1841,9900.0
2012-09-26 14:10:00,57.9,57.95,57.89,57.92,4700.0,53.1841,53.23,53.1749,53.2025,4700.0
2012-09-26 14:15:00,57.94,58.06,57.91,58.01,10700.0,53.2208,53.3311,53.1933,53.2851,10700.0
2012-09-26 14:20:00,58.01,58.14,58.01,58.14,22700.0,53.2851,53.4045,53.2851,53.4045,22700.0
2012-09-26 14:25:00,58.14,58.18,57.98,57.99,28500.0,53.4045,53.4413,53.2576,53.2668,28500.0
2012-09-26 14:30:00,58.0,58.07,57.94,58.06,23800.0,53.2759,53.3402,53.2208,53.3311,23800.0
2012-09-26 14:35:00,58.06,58.07,57.91,57.91,16100.0,53.3311,53.3402,53.1933,53.1933,16100.0
2012-09-26 14:40:00,57.91,57.93,57.87,57.91,9000.0,53.1933,53.2116,53.1565,53.1933,9000.0
2012-09-26 14:45:00,57.91,57.91,57.8,57.85,15200.0,53.1933,53.1933,53.0922,53.1382,15200.0
2012-09-26 14:50:00,57.85,57.85,57.77,57.77,8700.0,53.1382,53.1382,53.0647,53.0647,8700.0
2012-09-26 14:55:00,57.79,57.84,57.75,57.82,14500.0,53.083,53.129,53.0463,53.1106,14500.0
2012-09-26 15:00:00,57.82,57.82,57.7,57.71,16000.0,53.1106,53.1106,53.0004,53.0096,16000.0
2012-09-26 15:05:00,57.72,57.75,57.69,57.7,81300.0,53.0187,53.0463,52.9912,53.0004,81300.0
2012-09-26 15:10:00,57.7,57.75,57.67,57.73,15400.0,53.0004,53.0463,52.9728,53.0279,15400.0
2012-09-26 15:15:00,57.72,57.82,57.72,57.74,18000.0,53.0187,53.1106,53.0187,53.0371,18000.0
2012-09-26 15:20:00,57.74,57.81,57.7,57.7,15100.0,53.0371,53.1014,53.0004,53.0004,15100.0
2012-09-26 15:25:00,57.68,57.77,57.68,57.7,13700.0,52.982,53.0647,52.982,53.0004,13700.0
2012-09-26 15:30:00,57.7,57.75,57.66,57.7,32000.0,53.0004,53.0463,52.9636,53.0004,32000.0
2012-09-26 15:35:00,57.69,57.74,57.66,57.7,33800.0,52.9912,53.0371,52.9636,53.0004,33800.0
2012-09-26 15:40:00,57.71,57.74,57.66,57.74,24500.0,53.0096,53.0371,52.9636,53.0371,24500.0
2012-09-26 15:45:00,57.74,57.74,57.64,57.66,37600.0,53.0371,53.0371,52.9453,52.9636,37600.0
2012-09-26 15:50:00,57.64,57.72,57.61,57.7,28400.0,52.9453,53.0187,52.9177,53.0004,28400.0
2012-09-26 15:55:00,57.69,57.69,57.6,57.66,72100.0,52.9912,52.9912,52.9085,52.9636,72100.0
2012-09-27 09:30:00,57.82,58.02,57.54,57.63,18700.0,53.1106,53.2943,52.8534,52.9361,18700.0
2012-09-27 09:35:00,57.62,57.97,57.51,57.97,10000.0,52.9269,53.2484,52.8259,53.2484,10000.0
2012-09-27 09:40:00,57.95,57.96,57.74,57.79,15600.0,53.23,53.2392,53.0371,53.083,15600.0
2012-09-27 09:45:00,57.77,57.83,57.66,57.66,6600.0,53.0647,53.1198,52.9636,52.9636,6600.0
2012-09-27 09:50:00,57.74,57.76,57.63,57.69,10600.0,53.0371,53.0555,52.9361,52.9912,10600.0
2012-09-27 09:55:00,57.69,57.76,57.62,57.7,6200.0,52.9912,53.0555,52.9269,53.0004,6200.0
2012-09-27 10:00:00,57.68,57.8,57.57,57.58,7900.0,52.982,53.0922,52.881,52.8902,7900.0
2012-09-27 10:05:00,57.61,57.84,57.61,57.78,11800.0,52.9177,53.129,52.9177,53.0739,11800.0
2012-09-27 10:10:00,57.78,57.95,57.72,57.92,6300.0,53.0739,53.23,53.0187,53.2025,6300.0
2012-09-27 10:15:00,57.95,58.08,57.95,58.08,9600.0,53.23,53.3494,53.23,53.3494,9600.0
2012-09-27 10:20:00,58.08,58.2,58.05,58.17,13700.0,53.3494,53.4597,53.3219,53.4321,13700.0
2012-09-27 10:25:00,58.18,58.25,58.07,58.13,7300.0,53.4413,53.5056,53.3402,53.3954,7300.0
2012-09-27 10:30:00,58.11,58.24,58.05,58.2,35100.0,53.377,53.4964,53.3219,53.4597,35100.0
2012-09-27 10:35:00,58.2,58.38,58.15,58.16,21800.0,53.4597,53.625,53.4137,53.4229,21800.0
2012-09-27 10:40:00,58.16,58.21,58.13,58.17,6400.0,53.4229,53.4688,53.3954,53.4321,6400.0
2012-09-27 10:45:00,58.16,58.24,58.13,58.23,7400.0,53.4229,53.4964,53.3954,53.4872,7400.0
2012-09-27 10:50:00,58.21,58.21,58.08,58.1,7000.0,53.4688,53.4688,53.3494,53.3678,7000.0
2012-09-27 10:55:00,58.08,58.2,58.07,58.07,6500.0,53.3494,53.4597,53.3402,53.3402,6500.0
2012-09-27 11:00:00,58.07,58.14,58.03,58.14,9300.0,53.3402,53.4045,53.3035,53.4045,9300.0
2012-09-27 11:05:00,58.14,58.15,58.08,58.09,7600.0,53.4045,53.4137,53.3494,53.3586,7600.0
2012-09-27 11:10:00,58.09,58.12,58.06,58.09,5500.0,53.3586,53.3862,53.3311,53.3586,5500.0
2012-09-27 11:15:00,58.08,58.12,58.04,58.1,7600.0,53.3494,53.3862,53.3127,53.3678,7600.0
2012-09-27 11:20:00,58.06,58.16,58.05,58.11,9800.0,53.3311,53.4229,53.3219,53.377,9800.0
2012-09-27 11:25:00,58.11,58.13,58.03,58.11,8400.0,53.377,53.3954,53.3035,53.377,8400.0
2012-09-27 11:30:00,58.13,58.13,58.07,58.13,8400.0,53.3954,53.3954,53.3402,53.3954,8400.0
2012-09-27 11:35:00,58.14,58.24,58.14,58.22,4000.0,53.4045,53.4964,53.4045,53.478,4000.0
2012-09-27 11:40:00,58.17,58.23,58.14,58.14,3600.0,53.4321,53.4872,53.4045,53.4045,3600.0
2012-09-27 11:45:00,58.13,58.2,58.12,58.2,4500.0,53.3954,53.4597,53.3862,53.4597,4500.0
2012-09-27 11:50:00,58.21,58.21,58.13,58.16,7100.0,53.4688,53.4688,53.3954,53.4229,7100.0
2012-09-27 11:55:00,58.16,58.48,58.16,58.46,32100.0,53.4229,53.7168,53.4229,53.6985,32100.0
2012-09-27 12:00:00,58.44,58.57,58.38,58.52,9100.0,53.6801,53.7995,53.625,53.7536,9100.0
2012-09-27 12:05:00,58.52,58.56,58.43,58.43,7300.0,53.7536,53.7903,53.6709,53.6709,7300.0
2012-09-27 12:10:00,58.43,58.5,58.39,58.39,8300.0,53.6709,53.7352,53.6342,53.6342,8300.0
2012-09-27 12:15:00,58.38,58.48,58.37,58.4,9900.0,53.625,53.7168,53.6158,53.6434,9900.0
2012-09-27 12:20:00,58.4,58.4,58.34,58.36,5600.0,53.6434,53.6434,53.5882,53.6066,5600.0
2012-09-27 12:25:00,58.41,58.55,58.41,58.5,10100.0,53.6525,53.7811,53.6525,53.7352,10100.0
2012-09-27 12:30:00,58.49,58.61,58.49,58.58,12100.0,53.726,53.8363,53.726,53.8087,12100.0
2012-09-27 12:35:00,58.53,58.53,58.39,58.44,13900.0,53.7628,53.7628,53.6342,53.6801,13900.0
2012-09-27 12:40:00,58.46,58.47,58.39,58.44,4900.0,53.6985,53.7077,53.6342,53.6801,4900.0
2012-09-27 12:45:00,58.48,58.5,58.42,58.46,6400.0,53.7168,53.7352,53.6617,53.6985,6400.0
2012-09-27 12:50:00,58.44,58.44,58.35,58.35,5500.0,53.6801,53.6801,53.5974,53.5974,5500.0
2012-09-27 12:55:00,58.34,58.42,58.33,58.4,4900.0,53.5882,53.6617,53.5791,53.6434,4900.0
2012-09-27 13:00:00,58.39,58.42,58.36,58.4,6900.0,53.6342,53.6617,53.6066,53.6434,6900.0
2012-09-27 13:05:00,58.4,58.46,58.37,58.39,25400.0,53.6434,53.6985,53.6158,53.6342,25400.0
2012-09-27 13:10:00,58.39,58.4,58.35,58.37,4400.0,53.6342,53.6434,53.5974,53.6158,4400.0
2012-09-27 13:15:00,58.41,58.49,58.37,58.37,5700.0,53.6525,53.726,53.6158,53.6158,5700.0
2012-09-27 13:20:00,58.4,58.44,58.4,58.43,2700.0,53.6434,53.6801,53.6434,53.6709,2700.0
2012-09-27 13:25:00,58.42,58.47,58.4,58.46,7200.0,53.6617,53.7077,53.6434,53.6985,7200.0
2012-09-27 13:30:00,58.45,58.45,58.39,58.4,12000.0,53.6893,53.6893,53.6342,53.6434,12000.0
2012-09-27 13:35:00,58.43,58.57,58.43,58.56,9300.0,53.6709,53.7995,53.6709,53.7903,9300.0
2012-09-27 13:40:00,58.54,58.62,58.54,58.54,6500.0,53.772,53.8454,53.772,53.772,6500.0
2012-09-27 13:45:00,58.54,58.57,58.53,58.55,7900.0,53.772,53.7995,53.7628,53.7811,7900.0
2012-09-27 13:50:00,58.55,58.57,58.45,58.46,5100.0,53.7811,53.7995,53.6893,53.6985,5100.0
2012-09-27 13:55:00,58.46,58.5,58.45,58.46,6100.0,53.6985,53.7352,53.6893,53.6985,6100.0
2012-09-27 14:00:00,58.47,58.54,58.47,58.51,9600.0,53.7077,53.772,53.7077,53.7444,9600.0
2012-09-27 14:05:00,58.51,58.58,58.51,58.52,14300.0,53.7444,53.8087,53.7444,53.7536,14300.0
2012-09-27 14:10:00,58.55,58.56,58.52,58.56,6300.0,53.7811,53.7903,53.7536,53.7903,6300.0
2012-09-27 14:15:00,58.56,58.58,58.54,58.55,6200.0,53.7903,53.8087,53.772,53.7811,6200.0
2012-09-27 14:20:00,58.55,58.56,58.53,58.54,7500.0,53.7811,53.7903,53.7628,53.772,7500.0
2012-09-27 14:25:00,58.55,58.55,58.46,58.46,7200.0,53.7811,53.7811,53.6985,53.6985,7200.0
2012-09-27 14:30:00,58.48,58.48,58.4,58.47,16400.0,53.7168,53.7168,53.6434,53.7077,16400.0
2012-09-27 14:35:00,58.46,58.46,58.4,58.4,17400.0,53.6985,53.6985,53.6434,53.6434,17400.0
2012-09-27 14:40:00,58.41,58.49,58.39,58.49,6800.0,53.6525,53.726,53.6342,53.726,6800.0
2012-09-27 14:45:00,58.5,58.5,58.45,58.46,4800.0,53.7352,53.7352,53.6893,53.6985,4800.0
2012-09-27 14:50:00,58.46,58.5,58.34,58.34,7500.0,53.6985,53.7352,53.5882,53.5882,7500.0
2012-09-27 14:55:00,58.35,58.44,58.34,58.43,12000.0,53.5974,53.6801,53.5882,53.6709,12000.0
2012-09-27 15:00:00,58.43,58.56,58.43,58.46,20400.0,53.6709,53.7903,53.6709,53.6985,20400.0
2012-09-27 15:05:00,58.46,58.53,58.44,58.51,18600.0,53.6985,53.7628,53.6801,53.7444,18600.0
2012-09-27 15:10:00,58.5,58.53,58.48,58.49,15800.0,53.7352,53.7628,53.7168,53.726,15800.0
2012-09-27 15:15:00,58.47,58.47,58.36,58.38,43900.0,53.7077,53.7077,53.6066,53.625,43900.0
2012-09-27 15:20:00,58.39,58.44,58.34,58.35,23800.0,53.6342,53.6801,53.5882,53.5974,23800.0
2012-09-27 15:25:00,58.35,58.35,58.28,58.34,33700.0,53.5974,53.5974,53.5331,53.5882,33700.0
2012-09-27 15:30:00,58.33,58.35,58.28,58.28,32600.0,53.5791,53.5974,53.5331,53.5331,32600.0
2012-09-27 15:35:00,58.3,58.37,58.29,58.31,29000.0,53.5515,53.6158,53.5423,53.5607,29000.0
2012-09-27 15:40:00,58.3,58.36,58.28,58.3,30300.0,53.5515,53.6066,53.5331,53.5515,30300.0
2012-09-27 15:45:00,58.29,58.3,58.19,58.2,34900.0,53.5423,53.5515,53.4505,53.4597,34900.0
2012-09-27 15:50:00,58.19,58.26,58.18,58.23,31800.0,53.4505,53.5148,53.4413,53.4872,31800.0
2012-09-27 15:55:00,58.23,58.27,58.2,58.24,62400.0,53.4872,53.524,53.4597,53.4964,62400.0
2012-09-28 09:30:00,58.1,58.19,57.67,57.9,25800.0,53.3678,53.4505,52.9728,53.1841,25800.0
2012-09-28 09:35:00,57.89,58.05,57.84,58.01,18100.0,53.1749,53.3219,53.129,53.2851,18100.0
2012-09-28 09:40:00,58.0,58.16,57.68,57.78,23000.0,53.2759,53.4229,52.982,53.0739,23000.0
2012-09-28 09:45:00,57.77,57.81,57.53,57.79,25000.0,53.0647,53.1014,52.8442,53.083,25000.0
2012-09-28 09:50:00,57.79,57.88,57.69,57.87,25000.0,53.083,53.1657,52.9912,53.1565,25000.0
2012-09-28 09:55:00,57.83,57.86,57.7,57.83,11800.0,53.1198,53.1473,53.0004,53.1198,11800.0
2012-09-28 10:00:00,57.81,57.91,57.81,57.91,23600.0,53.1014,53.1933,53.1014,53.1933,23600.0
2012-09-28 10:05:00,57.91,57.94,57.85,57.86,8900.0,53.1933,53.2208,53.1382,53.1473,8900.0
2012-09-28 10:10:00,57.85,57.93,57.8,57.88,7400.0,53.1382,53.2116,53.0922,53.1657,7400.0
2012-09-28 10:15:00,57.87,57.89,57.7,57.73,13600.0,53.1565,53.1749,53.0004,53.0279,13600.0
2012-09-28 10:20:00,57.71,57.76,57.68,57.73,13700.0,53.0096,53.0555,52.982,53.0279,13700.0
2012-09-28 10:25:00,57.72,57.74,57.48,57.59,13000.0,53.0187,53.0371,52.7983,52.8993,13000.0
2012-09-28 10:30:00,57.59,57.82,57.56,57.77,14100.0,52.8993,53.1106,52.8718,53.0647,14100.0
2012-09-28 10:35:00,57.75,57.79,57.69,57.77,5900.0,53.0463,53.083,52.9912,53.0647,5900.0
2012-09-28 10:40:00,57.76,57.81,57.71,57.72,9500.0,53.0555,53.1014,53.0096,53.0187,9500.0
2012-09-28 10:45:00,57.7,57.95,57.7,57.91,19600.0,53.0004,53.23,53.0004,53.1933,19600.0
2012-09-28 10:50:00,57.91,57.95,57.88,57.91,15800.0,53.1933,53.23,53.1657,53.1933,15800.0
2012-09-28 10:55:00,57.91,58.0,57.87,57.99,13000.0,53.1933,53.2759,53.1565,53.2668,13000.0
2012-09-28 11:00:00,58.0,58.05,57.98,58.05,9900.0,53.2759,53.3219,53.2576,53.3219,9900.0
2012-09-28 11:05:00,58.05,58.17,58.02,58.17,7900.0,53.3219,53.4321,53.2943,53.4321,7900.0
2012-09-28 11:10:00,58.15,58.15,57.89,57.91,10600.0,53.4137,53.4137,53.1749,53.1933,10600.0
2012-09-28 11:15:00,57.92,58.03,57.92,57.96,9600.0,53.2025,53.3035,53.2025,53.2392,9600.0
2012-09-28 11:20:00,57.99,57.99,57.89,57.91,8500.0,53.2668,53.2668,53.1749,53.1933,8500.0
2012-09-28 11:25:00,57.89,57.89,57.69,57.69,12400.0,53.1749,53.1749,52.9912,52.9912,12400.0
2012-09-28 11:30:00,57.68,57.8,57.68,57.7,18200.0,52.982,53.0922,52.982,53.0004,18200.0
2012-09-28 11:35:00,57.69,57.72,57.66,57.7,18500.0,52.9912,53.0187,52.9636,53.0004,18500.0
2012-09-28 11:40:00,57.7,57.8,57.7,57.76,9800.0,53.0004,53.0922,53.0004,53.0555,9800.0
2012-09-28 11:45:00,57.76,57.85,57.75,57.85,14900.0,53.0555,53.1382,53.0463,53.1382,14900.0
2012-09-28 11:50:00,57.83,57.89,57.81,57.87,19100.0,53.1198,53.1749,53.1014,53.1565,19100.0
2012-09-28 11:55:00,57.86,57.93,57.84,57.93,9500.0,53.1473,53.2116,53.129,53.2116,9500.0
2012-09-28 12:00:00,57.92,58.02,57.89,57.93,24100.0,53.2025,53.2943,53.1749,53.2116,24100.0
2012-09-28 12:05:00,57.92,57.98,57.88,57.92,10900.0,53.2025,53.2576,53.1657,53.2025,10900.0
2012-09-28 12:10:00,57.91,58.01,57.91,57.99,13600.0,53.1933,53.2851,53.1933,53.2668,13600.0
2012-09-28 12:15:00,58.0,58.14,58.0,58.11,17600.0,53.2759,53.4045,53.2759,53.377,17600.0
2012-09-28 12:20:00,58.11,58.13,58.01,58.01,8300.0,53.377,53.3954,53.2851,53.2851,8300.0
2012-09-28 12:25:00,58.0,58.07,58.0,58.06,7400.0,53.2759,53.3402,53.2759,53.3311,7400.0
2012-09-28 12:30:00,58.05,58.15,58.05,58.07,11000.0,53.3219,53.4137,53.3219,53.3402,11000.0
2012-09-28 12:35:00,58.07,58.11,58.03,58.05,6800.0,53.3402,53.377,53.3035,53.3219,6800.0
2012-09-28 12:40:00,58.05,58.12,58.01,58.07,8300.0,53.3219,53.3862,53.2851,53.3402,8300.0
2012-09-28 12:45:00,58.08,58.09,58.06,58.06,6200.0,53.3494,53.3586,53.3311,53.3311,6200.0
2012-09-28 12:50:00,58.06,58.08,58.03,58.03,5400.0,53.3311,53.3494,53.3035,53.3035,5400.0
2012-09-28 12:55:00,58.04,58.13,58.02,58.1,8000.0,53.3127,53.3954,53.2943,53.3678,8000.0
2012-09-28 13:00:00,58.09,58.18,58.08,58.14,6500.0,53.3586,53.4413,53.3494,53.4045,6500.0
2012-09-28 13:05:00,58.13,58.17,58.05,58.17,9100.0,53.3954,53.4321,53.3219,53.4321,9100.0
2012-09-28 13:10:00,58.15,58.19,58.06,58.12,11100.0,53.4137,53.4505,53.3311,53.3862,11100.0
2012-09-28 13:15:00,58.1,58.17,58.09,58.09,5300.0,53.3678,53.4321,53.3586,53.3586,5300.0
2012-09-28 13:20:00,58.09,58.14,58.06,58.13,4300.0,53.3586,53.4045,53.3311,53.3954,4300.0
2012-09-28 13:25:00,58.12,58.16,58.07,58.16,12100.0,53.3862,53.4229,53.3402,53.4229,12100.0
2012-09-28 13:30:00,58.16,58.31,58.16,58.31,15600.0,53.4229,53.5607,53.4229,53.5607,15600.0
2012-09-28 13:35:00,58.3,58.48,58.3,58.48,16000.0,53.5515,53.7168,53.5515,53.7168,16000.0
2012-09-28 13:40:00,58.48,58.59,58.48,58.53,19400.0,53.7168,53.8179,53.7168,53.7628,19400.0
2012-09-28 13:45:00,58.52,58.52,58.42,58.42,7400.0,53.7536,53.7536,53.6617,53.6617,7400.0
2012-09-28 13:50:00,58.43,58.48,58.41,58.41,15300.0,53.6709,53.7168,53.6525,53.6525,15300.0
2012-09-28 13:55:00,58.4,58.41,58.3,58.31,11200.0,53.6434,53.6525,53.5515,53.5607,11200.0
2012-09-28 14:00:00,58.31,58.35,58.26,58.26,15500.0,53.5607,53.5974,53.5148,53.5148,15500.0
2012-09-28 14:05:00,58.26,58.27,58.09,58.09,10000.0,53.5148,53.524,53.3586,53.3586,10000.0
2012-09-28 14:10:00,58.1,58.16,58.03,58.05,12000.0,53.3678,53.4229,53.3035,53.3219,12000.0
2012-09-28 14:15:00,58.05,58.06,57.94,57.96,11900.0,53.3219,53.3311,53.2208,53.2392,11900.0
2012-09-28 14:20:00,57.97,57.97,57.83,57.83,18500.0,53.2484,53.2484,53.1198,53.1198,18500.0
2012-09-28 14:25:00,57.83,57.9,57.82,57.85,14100.0,53.1198,53.1841,53.1106,53.1382,14100.0
2012-09-28 14:30:00,57.84,57.88,57.78,57.84,15800.0,53.129,53.1657,53.0739,53.129,15800.0
2012-09-28 14:35:00,57.84,57.85,57.73,57.8,19400.0,53.129,53.1382,53.0279,53.0922,19400.0
2012-09-28 14:40:00,57.79,57.81,57.74,57.8,13100.0,53.083,53.1014,53.0371,53.0922,13100.0
2012-09-28 14:45:00,57.8,57.85,57.78,57.79,13100.0,53.0922,53.1382,53.0739,53.083,13100.0
2012-09-28 14:50:00,57.79,57.83,57.76,57.76,8700.0,53.083,53.1198,53.0555,53.0555,8700.0
2012-09-28 14:55:00,57.76,57.79,57.75,57.75,9900.0,53.0555,53.083,53.0463,53.0463,9900.0
2012-09-28 15:00:00,57.75,57.78,57.71,57.75,20800.0,53.0463,53.0739,53.0096,53.0463,20800.0
2012-09-28 15:05:00,57.75,57.77,57.69,57.74,15900.0,53.0463,53.0647,52.9912,53.0371,15900.0
2012-09-28 15:10:00,57.76,57.76,57.74,57.76,23100.0,53.0555,53.0555,53.0371,53.0555,23100.0
2012-09-28 15:15:00,57.76,57.91,57.76,57.8,32200.0,53.0555,53.1933,53.0555,53.0922,32200.0
2012-09-28 15:20:00,57.81,58.02,57.8,58.01,43100.0,53.1014,53.2943,53.0922,53.2851,43100.0
2012-09-28 15:25:00,58.02,58.06,57.89,57.94,52100.0,53.2943,53.3311,53.1749,53.2208,52100.0
2012-09-28 15:30:00,57.94,57.98,57.83,57.84,33300.0,53.2208,53.2576,53.1198,53.129,33300.0
2012-09-28 15:35:00,57.84,57.85,57.74,57.76,37500.0,53.129,53.1382,53.0371,53.0555,37500.0
2012-09-28 15:40:00,57.76,57.86,57.75,57.77,47100.0,53.0555,53.1473,53.0463,53.0647,47100.0
2012-09-28 15:45:00,57.78,57.9,57.78,57.89,70700.0,53.0739,53.1841,53.0739,53.1749,70700.0
2012-09-28 15:50:00,57.88,57.89,57.75,57.77,75400.0,53.1657,53.1749,53.0463,53.0647,75400.0
2012-09-28 15:55:00,57.76,57.86,57.71,57.85,157000.0,53.0555,53.1473,53.0096,53.1382,157000.0
2012-10-01 09:30:00,57.87,58.3,57.35,57.65,90300.0,53.1565,53.5515,52.6789,52.9544,90300.0
2012-10-01 09:35:00,57.62,57.86,57.55,57.78,42600.0,52.9269,53.1473,52.8626,53.0739,42600.0
2012-10-01 09:40:00,57.8,57.92,57.75,57.78,35200.0,53.0922,53.2025,53.0463,53.0739,35200.0
2012-10-01 09:45:00,57.78,57.8,57.65,57.68,21000.0,53.0739,53.0922,52.9544,52.982,21000.0
2012-10-01 09:50:00,57.68,57.69,57.38,57.38,20500.0,52.982,52.9912,52.7064,52.7064,20500.0
2012-10-01 09:55:00,57.37,57.5,57.34,57.45,15800.0,52.6973,52.8167,52.6697,52.7707,15800.0
2012-10-01 10:00:00,57.47,57.76,57.45,57.73,33200.0,52.7891,53.0555,52.7707,53.0279,33200.0
2012-10-01 10:05:00,57.75,57.78,57.67,57.71,17700.0,53.0463,53.0739,52.9728,53.0096,17700.0
2012-10-01 10:10:00,57.72,57.79,57.58,57.63,46700.0,53.0187,53.083,52.8902,52.9361,46700.0
2012-10-01 10:15:00,57.62,57.65,57.47,57.5,72300.0,52.9269,52.9544,52.7891,52.8167,72300.0
2012-10-01 10:20:00,57.51,57.56,57.47,57.51,18200.0,52.8259,52.8718,52.7891,52.8259,18200.0
2012-10-01 10:25:00,57.52,57.52,57.27,57.31,27000.0,52.835,52.835,52.6054,52.6421,27000.0
2012-10-01 10:30:00,57.3,57.3,57.17,57.24,26200.0,52.633,52.633,52.5135,52.5778,26200.0
2012-10-01 10:35:00,57.23,57.25,57.2,57.25,15500.0,52.5687,52.587,52.5411,52.587,15500.0
2012-10-01 10:40:00,57.23,57.24,57.07,57.18,23900.0,52.5687,52.5778,52.4217,52.5227,23900.0
2012-10-01 10:45:00,57.18,57.23,57.13,57.17,27600.0,52.5227,52.5687,52.4768,52.5135,27600.0
2012-10-01 10:50:00,57.16,57.27,57.06,57.27,31000.0,52.5044,52.6054,52.4125,52.6054,31000.0
2012-10-01 10:55:00,57.27,57.35,57.24,57.26,18800.0,52.6054,52.6789,52.5778,52.5962,18800.0
2012-10-01 11:00:00,57.29,57.53,57.29,57.53,30200.0,52.6238,52.8442,52.6238,52.8442,30200.0
2012-10-01 11:05:00,57.5,57.52,57.43,57.45,27700.0,52.8167,52.835,52.7524,52.7707,27700.0
2012-10-01 11:10:00,57.45,57.55,57.45,57.55,24000.0,52.7707,52.8626,52.7707,52.8626,24000.0
2012-10-01 11:15:00,57.54,57.55,57.43,57.43,19200.0,52.8534,52.8626,52.7524,52.7524,19200.0
2012-10-01 11:20:00,57.43,57.45,57.39,57.41,8100.0,52.7524,52.7707,52.7156,52.734,8100.0
2012-10-01 11:25:00,57.42,57.48,57.38,57.41,7200.0,52.7432,52.7983,52.7064,52.734,7200.0
2012-10-01 11:30:00,57.44,57.44,57.32,57.39,7700.0,52.7616,52.7616,52.6513,52.7156,7700.0
2012-10-01 11:35:00,57.39,57.55,57.39,57.51,36700.0,52.7156,52.8626,52.7156,52.8259,36700.0
2012-10-01 11:40:00,57.51,57.56,57.5,57.5,13400.0,52.8259,52.8718,52.8167,52.8167,13400.0
2012-10-01 11:45:00,57.5,57.52,57.47,57.47,8800.0,52.8167,52.835,52.7891,52.7891,8800.0
2012-10-01 11:50:00,57.48,57.51,57.45,57.48,13200.0,52.7983,52.8259,52.7707,52.7983,13200.0
2012-10-01 11:55:00,57.49,57.49,57.37,57.38,10000.0,52.8075,52.8075,52.6973,52.7064,10000.0
2012-10-01 12:00:00,57.37,57.4,57.37,57.39,4100.0,52.6973,52.7248,52.6973,52.7156,4100.0
2012-10-01 12:05:00,57.38,57.43,57.33,57.34,4100.0,52.7064,52.7524,52.6605,52.6697,4100.0
2012-10-01 12:10:00,57.33,57.39,57.33,57.36,3700.0,52.6605,52.7156,52.6605,52.6881,3700.0
2012-10-01 12:15:00,57.36,57.4,57.25,57.25,9200.0,52.6881,52.7248,52.587,52.587,9200.0
2012-10-01 12:20:00,57.26,57.28,57.2,57.26,10900.0,52.5962,52.6146,52.5411,52.5962,10900.0
2012-10-01 12:25:00,57.28,57.3,57.23,57.25,6300.0,52.6146,52.633,52.5687,52.587,6300.0
2012-10-01 12:30:00,57.26,57.3,57.16,57.19,7200.0,52.5962,52.633,52.5044,52.5319,7200.0
2012-10-01 12:35:00,57.19,57.24,57.18,57.18,3800.0,52.5319,52.5778,52.5227,52.5227,3800.0
2012-10-01 12:40:00,57.2,57.25,57.17,57.22,5100.0,52.5411,52.587,52.5135,52.5595,5100.0
2012-10-01 12:45:00,57.22,57.27,57.06,57.07,10400.0,52.5595,52.6054,52.4125,52.4217,10400.0
2012-10-01 12:50:00,57.08,57.08,56.88,56.95,19400.0,52.4309,52.4309,52.2472,52.3115,19400.0
2012-10-01 12:55:00,56.94,56.99,56.87,56.95,28500.0,52.3023,52.3482,52.238,52.3115,28500.0
2012-10-01 13:00:00,56.96,57.0,56.92,56.96,14700.0,52.3206,52.3574,52.2839,52.3206,14700.0
2012-10-01 13:05:00,56.95,57.02,56.92,56.95,30400.0,52.3115,52.3758,52.2839,52.3115,30400.0
2012-10-01 13:10:00,56.93,56.93,56.76,56.9,25100.0,52.2931,52.2931,52.1369,52.2655,25100.0
2012-10-01 13:15:00,56.89,56.96,56.79,56.96,26700.0,52.2564,52.3206,52.1645,52.3206,26700.0
2012-10-01 13:20:00,56.97,56.97,56.8,56.83,15600.0,52.3298,52.3298,52.1737,52.2012,15600.0
2012-10-01 13:25:00,56.85,56.96,56.85,56.96,7400.0,52.2196,52.3206,52.2196,52.3206,7400.0
2012-10-01 13:30:00,56.94,56.96,56.87,56.91,11500.0,52.3023,52.3206,52.238,52.2747,11500.0
2012-10-01 13:35:00,56.91,56.99,56.91,56.92,5000.0,52.2747,52.3482,52.2747,52.2839,5000.0
2012-10-01 13:40:00,56.91,56.99,56.82,56.99,12800.0,52.2747,52.3482,52.1921,52.3482,12800.0
2012-10-01 13:45:00,57.01,57.11,57.0,57.09,13700.0,52.3666,52.4584,52.3574,52.4401,13700.0
2012-10-01 13:50:00,57.09,57.1,57.05,57.08,13200.0,52.4401,52.4492,52.4033,52.4309,13200.0
2012-10-01 13:55:00,57.07,57.18,57.07,57.14,13900.0,52.4217,52.5227,52.4217,52.486,13900.0
2012-10-01 14:00:00,57.14,57.19,57.11,57.14,13000.0,52.486,52.5319,52.4584,52.486,13000.0
2012-10-01 14:05:00,57.13,57.21,57.08,57.14,19800.0,52.4768,52.5503,52.4309,52.486,19800.0
2012-10-01 14:10:00,57.14,57.17,57.13,57.13,15800.0,52.486,52.5135,52.4768,52.4768,15800.0
2012-10-01 14:15:00,57.15,57.16,57.05,57.1,19300.0,52.4952,52.5044,52.4033,52.4492,19300.0
2012-10-01 14:20:00,57.09,57.17,57.09,57.15,13900.0,52.4401,52.5135,52.4401,52.4952,13900.0
2012-10-01 14:25:00,57.15,57.21,57.09,57.21,11200.0,52.4952,52.5503,52.4401,52.5503,11200.0
2012-10-01 14:30:00,57.22,57.24,57.15,57.19,21200.0,52.5595,52.5778,52.4952,52.5319,21200.0
2012-10-01 14:35:00,57.2,57.28,57.2,57.28,27400.0,52.5411,52.6146,52.5411,52.6146,27400.0
2012-10-01 14:40:00,57.28,57.34,57.26,57.33,8400.0,52.6146,52.6697,52.5962,52.6605,8400.0
2012-10-01 14:45:00,57.31,57.34,57.28,57.34,19600.0,52.6421,52.6697,52.6146,52.6697,19600.0
2012-10-01 14:50:00,57.32,57.39,57.3,57.35,20600.0,52.6513,52.7156,52.633,52.6789,20600.0
2012-10-01 14:55:00,57.35,57.42,57.35,57.42,13400.0,52.6789,52.7432,52.6789,52.7432,13400.0
2012-10-01 15:00:00,57.41,57.41,57.22,57.23,23100.0,52.734,52.734,52.5595,52.5687,23100.0
2012-10-01 15:05:00,57.24,57.29,57.24,57.29,13700.0,52.5778,52.6238,52.5778,52.6238,13700.0
2012-10-01 15:10:00,57.27,57.27,57.09,57.1,18800.0,52.6054,52.6054,52.4401,52.4492,18800.0
2012-10-01 15:15:00,57.1,57.11,57.03,57.05,21300.0,52.4492,52.4584,52.3849,52.4033,21300.0
2012-10-01 15:20:00,57.05,57.05,56.9,56.92,32800.0,52.4033,52.4033,52.2655,52.2839,32800.0
2012-10-01 15:25:00,56.92,57.05,56.88,57.01,19800.0,52.2839,52.4033,52.2472,52.3666,19800.0
2012-10-01 15:30:00,57.0,57.06,56.97,57.05,24300.0,52.3574,52.4125,52.3298,52.4033,24300.0
2012-10-01 15:35:00,57.05,57.06,56.93,57.02,33800.0,52.4033,52.4125,52.2931,52.3758,33800.0
2012-10-01 15:40:00,57.02,57.08,56.91,56.94,48800.0,52.3758,52.4309,52.2747,52.3023,48800.0
2012-10-01 15:45:00,56.96,57.02,56.89,56.91,40900.0,52.3206,52.3758,52.2564,52.2747,40900.0
2012-10-01 15:50:00,56.91,56.99,56.84,56.87,45000.0,52.2747,52.3482,52.2104,52.238,45000.0
2012-10-01 15:55:00,56.86,56.98,56.84,56.98,92000.0,52.2288,52.339,52.2104,52.339,92000.0
2012-10-02 09:30:00,57.35,57.77,57.11,57.74,26700.0,52.6789,53.0647,52.4584,53.0371,26700.0
2012-10-02 09:35:00,57.62,57.65,56.81,56.95,49000.0,52.9269,52.9544,52.1829,52.3115,49000.0
2012-10-02 09:40:00,56.91,56.95,56.72,56.8,18600.0,52.2747,52.3115,52.1002,52.1737,18600.0
2012-10-02 09:45:00,56.8,56.83,56.5,56.66,38900.0,52.1737,52.2012,51.8981,52.0451,38900.0
2012-10-02 09:50:00,56.66,56.75,56.52,56.74,22000.0,52.0451,52.1278,51.9165,52.1186,22000.0
2012-10-02 09:55:00,56.78,56.81,56.7,56.75,18800.0,52.1553,52.1829,52.0818,52.1278,18800.0
2012-10-02 10:00:00,56.79,56.79,56.51,56.58,30300.0,52.1645,52.1645,51.9073,51.9716,30300.0
2012-10-02 10:05:00,56.6,56.61,56.49,56.61,16600.0,51.99,51.9992,51.8889,51.9992,16600.0
2012-10-02 10:10:00,56.59,56.71,56.58,56.64,19200.0,51.9808,52.091,51.9716,52.0267,19200.0
2012-10-02 10:15:00,56.66,56.8,56.59,56.79,22100.0,52.0451,52.1737,51.9808,52.1645,22100.0
2012-10-02 10:20:00,56.8,56.93,56.75,56.93,79500.0,52.1737,52.2931,52.1278,52.2931,79500.0
2012-10-02 10:25:00,56.94,57.04,56.87,57.01,25700.0,52.3023,52.3941,52.238,52.3666,25700.0
2012-10-02 10:30:00,57.03,57.3,57.0,57.09,47400.0,52.3849,52.633,52.3574,52.4401,47400.0
2012-10-02 10:35:00,57.1,57.17,57.08,57.08,50200.0,52.4492,52.5135,52.4309,52.4309,50200.0
2012-10-02 10:40:00,57.09,57.13,57.02,57.08,26100.0,52.4401,52.4768,52.3758,52.4309,26100.0
2012-10-02 10:45:00,57.07,57.2,57.06,57.14,20800.0,52.4217,52.5411,52.4125,52.486,20800.0
2012-10-02 10:50:00,57.15,57.2,56.94,56.94,20700.0,52.4952,52.5411,52.3023,52.3023,20700.0
2012-10-02 10:55:00,56.94,57.02,56.88,56.97,12100.0,52.3023,52.3758,52.2472,52.3298,12100.0
2012-10-02 11:00:00,56.95,57.0,56.9,56.99,13300.0,52.3115,52.3574,52.2655,52.3482,13300.0
2012-10-02 11:05:00,56.98,57.02,56.94,56.97,10700.0,52.339,52.3758,52.3023,52.3298,10700.0
2012-10-02 11:10:00,56.97,57.04,56.94,57.03,23000.0,52.3298,52.3941,52.3023,52.3849,23000.0
2012-10-02 11:15:00,57.02,57.18,56.99,57.01,58400.0,52.3758,52.5227,52.3482,52.3666,58400.0
2012-10-02 11:20:00,57.01,57.09,56.95,56.97,22700.0,52.3666,52.4401,52.3115,52.3298,22700.0
2012-10-02 11:25:00,56.98,57.05,56.96,57.01,22800.0,52.339,52.4033,52.3206,52.3666,22800.0
2012-10-02 11:30:00,57.01,57.17,56.93,56.93,23700.0,52.3666,52.5135,52.2931,52.2931,23700.0
2012-10-02 11:35:00,56.93,56.93,56.68,56.77,28600.0,52.2931,52.2931,52.0635,52.1461,28600.0
2012-10-02 11:40:00,56.76,56.78,56.69,56.75,10300.0,52.1369,52.1553,52.0726,52.1278,10300.0
2012-10-02 11:45:00,56.76,56.78,56.62,56.65,56100.0,52.1369,52.1553,52.0083,52.0359,56100.0
2012-10-02 11:50:00,56.65,56.67,56.61,56.62,8200.0,52.0359,52.0543,51.9992,52.0083,8200.0
2012-10-02 11:55:00,56.61,56.64,56.53,56.58,13000.0,51.9992,52.0267,51.9257,51.9716,13000.0
2012-10-02 12:00:00,56.56,56.64,56.49,56.52,32300.0,51.9532,52.0267,51.8889,51.9165,32300.0
2012-10-02 12:05:00,56.51,56.55,56.44,56.54,13400.0,51.9073,51.944,51.843,51.9349,13400.0
2012-10-02 12:10:00,56.53,56.72,56.51,56.72,12200.0,51.9257,52.1002,51.9073,52.1002,12200.0
2012-10-02 12:15:00,56.72,56.76,56.65,56.66,8800.0,52.1002,52.1369,52.0359,52.0451,8800.0
2012-10-02 12:20:00,56.67,56.73,56.62,56.63,7800.0,52.0543,52.1094,52.0083,52.0175,7800.0
2012-10-02 12:25:00,56.62,56.66,56.61,56.62,5800.0,52.0083,52.0451,51.9992,52.0083,5800.0
2012-10-02 12:30:00,56.62,56.64,56.57,56.59,6100.0,52.0083,52.0267,51.9624,51.9808,6100.0
2012-10-02 12:35:00,56.59,56.64,56.51,56.55,9500.0,51.9808,52.0267,51.9073,51.944,9500.0
2012-10-02 12:40:00,56.53,56.55,56.46,56.5,7200.0,51.9257,51.944,51.8614,51.8981,7200.0
2012-10-02 12:45:00,56.51,56.55,56.44,56.46,15300.0,51.9073,51.944,51.843,51.8614,15300.0
2012-10-02 12:50:00,56.45,56.48,56.43,56.48,6300.0,51.8522,51.8797,51.8338,51.8797,6300.0
2012-10-02 12:55:00,56.48,56.5,56.32,56.34,17600.0,51.8797,51.8981,51.7328,51.7511,17600.0
2012-10-02 13:00:00,56.34,56.41,56.32,56.39,8300.0,51.7511,51.8154,51.7328,51.7971,8300.0
2012-10-02 13:05:00,56.39,56.45,56.39,56.42,10800.0,51.7971,51.8522,51.7971,51.8246,10800.0
2012-10-02 13:10:00,56.42,56.43,56.35,56.4,16200.0,51.8246,51.8338,51.7603,51.8063,16200.0
2012-10-02 13:15:00,56.39,56.41,56.37,56.38,6100.0,51.7971,51.8154,51.7787,51.7879,6100.0
2012-10-02 13:20:00,56.38,56.4,56.29,56.29,14300.0,51.7879,51.8063,51.7052,51.7052,14300.0
2012-10-02 13:25:00,56.3,56.38,56.23,56.38,18700.0,51.7144,51.7879,51.6501,51.7879,18700.0
2012-10-02 13:30:00,56.39,56.44,56.37,56.42,22300.0,51.7971,51.843,51.7787,51.8246,22300.0
2012-10-02 13:35:00,56.42,56.42,56.38,56.38,24900.0,51.8246,51.8246,51.7879,51.7879,24900.0
2012-10-02 13:40:00,56.4,56.45,56.38,56.39,26800.0,51.8063,51.8522,51.7879,51.7971,26800.0
2012-10-02 13:45:00,56.39,56.42,56.38,56.38,13000.0,51.7971,51.8246,51.7879,51.7879,13000.0
2012-10-02 13:50:00,56.38,56.4,56.32,56.32,14400.0,51.7879,51.8063,51.7328,51.7328,14400.0
2012-10-02 13:55:00,56.31,56.32,56.22,56.29,28700.0,51.7236,51.7328,51.6409,51.7052,28700.0
2012-10-02 14:00:00,56.3,56.4,56.29,56.36,11700.0,51.7144,51.8063,51.7052,51.7695,11700.0
2012-10-02 14:05:00,56.36,56.37,56.23,56.3,15200.0,51.7695,51.7787,51.6501,51.7144,15200.0
2012-10-02 14:10:00,56.32,56.35,56.3,56.34,11700.0,51.7328,51.7603,51.7144,51.7511,11700.0
2012-10-02 14:15:00,56.36,56.36,56.28,56.35,15800.0,51.7695,51.7695,51.696,51.7603,15800.0
2012-10-02 14:20:00,56.35,56.36,56.31,56.33,15600.0,51.7603,51.7695,51.7236,51.742,15600.0
2012-10-02 14:25:00,56.32,56.35,56.22,56.24,16000.0,51.7328,51.7603,51.6409,51.6593,16000.0
2012-10-02 14:30:00,56.22,56.25,56.17,56.23,23100.0,51.6409,51.6685,51.595,51.6501,23100.0
2012-10-02 14:35:00,56.23,56.31,56.23,56.27,14700.0,51.6501,51.7236,51.6501,51.6868,14700.0
2012-10-02 14:40:00,56.26,56.32,56.23,56.29,13800.0,51.6777,51.7328,51.6501,51.7052,13800.0
2012-10-02 14:45:00,56.28,56.36,56.27,56.33,21000.0,51.696,51.7695,51.6868,51.742,21000.0
2012-10-02 14:50:00,56.34,56.41,56.32,56.33,31800.0,51.7511,51.8154,51.7328,51.742,31800.0
2012-10-02 14:55:00,56.33,56.33,56.27,56.3,12000.0,51.742,51.742,51.6868,51.7144,12000.0
2012-10-02 15:00:00,56.29,56.32,56.25,56.3,21900.0,51.7052,51.7328,51.6685,51.7144,21900.0
2012-10-02 15:05:00,56.3,56.36,56.27,56.3,36300.0,51.7144,51.7695,51.6868,51.7144,36300.0
2012-10-02 15:10:00,56.3,56.3,56.21,56.26,27800.0,51.7144,51.7144,51.6317,51.6777,27800.0
2012-10-02 15:15:00,56.26,56.31,56.24,56.28,34800.0,51.6777,51.7236,51.6593,51.696,34800.0
2012-10-02 15:20:00,56.29,56.3,56.23,56.3,76200.0,51.7052,51.7144,51.6501,51.7144,76200.0
2012-10-02 15:25:00,56.3,56.34,56.27,56.32,99700.0,51.7144,51.7511,51.6868,51.7328,99700.0
2012-10-02 15:30:00,56.33,56.42,56.31,56.41,57000.0,51.742,51.8246,51.7236,51.8154,57000.0
2012-10-02 15:35:00,56.41,56.55,56.4,56.55,38400.0,51.8154,51.944,51.8063,51.944,38400.0
2012-10-02 15:40:00,56.55,56.62,56.49,56.61,36200.0,51.944,52.0083,51.8889,51.9992,36200.0
2012-10-02 15:45:00,56.62,56.68,56.59,56.63,59500.0,52.0083,52.0635,51.9808,52.0175,59500.0
2012-10-02 15:50:00,56.64,56.78,56.63,56.73,90000.0,52.0267,52.1553,52.0175,52.1094,90000.0
2012-10-02 15:55:00,56.73,56.75,56.62,56.66,111500.0,52.1094,52.1278,52.0083,52.0451,111500.0
2012-10-03 09:30:00,56.99,57.62,56.99,57.1,27200.0,52.3482,52.9269,52.3482,52.4492,27200.0
2012-10-03 09:35:00,57.09,57.38,57.09,57.26,26300.0,52.4401,52.7064,52.4401,52.5962,26300.0
2012-10-03 09:40:00,57.23,57.26,57.03,57.11,32500.0,52.5687,52.5962,52.3849,52.4584,32500.0
2012-10-03 09:45:00,57.11,57.27,57.08,57.27,13100.0,52.4584,52.6054,52.4309,52.6054,13100.0
2012-10-03 09:50:00,57.26,57.33,57.18,57.26,19500.0,52.5962,52.6605,52.5227,52.5962,19500.0
2012-10-03 09:55:00,57.24,57.31,57.17,57.21,18000.0,52.5778,52.6421,52.5135,52.5503,18000.0
2012-10-03 10:00:00,57.26,57.41,57.09,57.26,36300.0,52.5962,52.734,52.4401,52.5962,36300.0
2012-10-03 10:05:00,57.25,57.41,57.23,57.28,28900.0,52.587,52.734,52.5687,52.6146,28900.0
2012-10-03 10:10:00,57.29,57.47,57.28,57.41,86200.0,52.6238,52.7891,52.6146,52.734,86200.0
2012-10-03 10:15:00,57.46,57.61,57.42,57.57,50200.0,52.7799,52.9177,52.7432,52.881,50200.0
2012-10-03 10:20:00,57.58,57.7,57.54,57.58,17700.0,52.8902,53.0004,52.8534,52.8902,17700.0
2012-10-03 10:25:00,57.57,57.58,57.43,57.45,10900.0,52.881,52.8902,52.7524,52.7707,10900.0
2012-10-03 10:30:00,57.48,57.51,57.38,57.44,37800.0,52.7983,52.8259,52.7064,52.7616,37800.0
2012-10-03 10:35:00,57.43,57.44,57.35,57.39,10500.0,52.7524,52.7616,52.6789,52.7156,10500.0
2012-10-03 10:40:00,57.39,57.39,57.32,57.37,9200.0,52.7156,52.7156,52.6513,52.6973,9200.0
2012-10-03 10:45:00,57.37,57.47,57.36,57.4,38800.0,52.6973,52.7891,52.6881,52.7248,38800.0
2012-10-03 10:50:00,57.38,57.39,57.26,57.3,16700.0,52.7064,52.7156,52.5962,52.633,16700.0
2012-10-03 10:55:00,57.3,57.39,57.28,57.37,17200.0,52.633,52.7156,52.6146,52.6973,17200.0
2012-10-03 11:00:00,57.36,57.41,57.31,57.41,21400.0,52.6881,52.734,52.6421,52.734,21400.0
2012-10-03 11:05:00,57.41,57.5,57.37,57.42,13900.0,52.734,52.8167,52.6973,52.7432,13900.0
2012-10-03 11:10:00,57.42,57.68,57.42,57.57,28400.0,52.7432,52.982,52.7432,52.881,28400.0
2012-10-03 11:15:00,57.58,57.61,57.52,57.53,119700.0,52.8902,52.9177,52.835,52.8442,119700.0
2012-10-03 11:20:00,57.52,57.59,57.5,57.57,10000.0,52.835,52.8993,52.8167,52.881,10000.0
2012-10-03 11:25:00,57.56,57.65,57.5,57.62,33000.0,52.8718,52.9544,52.8167,52.9269,33000.0
2012-10-03 11:30:00,57.58,57.68,57.56,57.62,10000.0,52.8902,52.982,52.8718,52.9269,10000.0
2012-10-03 11:35:00,57.59,57.7,57.59,57.69,9600.0,52.8993,53.0004,52.8993,52.9912,9600.0
2012-10-03 11:40:00,57.7,57.92,57.7,57.87,81900.0,53.0004,53.2025,53.0004,53.1565,81900.0
2012-10-03 11:45:00,57.9,58.17,57.88,57.97,43500.0,53.1841,53.4321,53.1657,53.2484,43500.0
2012-10-03 11:50:00,57.98,57.99,57.79,57.82,18400.0,53.2576,53.2668,53.083,53.1106,18400.0
2012-10-03 11:55:00,57.83,57.96,57.81,57.91,17400.0,53.1198,53.2392,53.1014,53.1933,17400.0
2012-10-03 12:00:00,57.88,57.88,57.77,57.78,5000.0,53.1657,53.1657,53.0647,53.0739,5000.0
2012-10-03 12:05:00,57.8,57.91,57.8,57.84,6900.0,53.0922,53.1933,53.0922,53.129,6900.0
2012-10-03 12:10:00,57.82,57.86,57.72,57.72,25400.0,53.1106,53.1473,53.0187,53.0187,25400.0
2012-10-03 12:15:00,57.73,57.8,57.73,57.78,7400.0,53.0279,53.0922,53.0279,53.0739,7400.0
2012-10-03 12:20:00,57.79,57.8,57.77,57.8,6100.0,53.083,53.0922,53.0647,53.0922,6100.0
2012-10-03 12:25:00,57.8,57.87,57.78,57.82,13400.0,53.0922,53.1565,53.0739,53.1106,13400.0
2012-10-03 12:30:00,57.85,57.95,57.85,57.93,7200.0,53.1382,53.23,53.1382,53.2116,7200.0
2012-10-03 12:35:00,57.93,57.97,57.9,57.96,14100.0,53.2116,53.2484,53.1841,53.2392,14100.0
2012-10-03 12:40:00,57.95,57.98,57.92,57.96,13200.0,53.23,53.2576,53.2025,53.2392,13200.0
2012-10-03 12:45:00,57.96,58.04,57.95,57.98,11800.0,53.2392,53.3127,53.23,53.2576,11800.0
2012-10-03 12:50:00,57.96,58.02,57.95,57.99,10900.0,53.2392,53.2943,53.23,53.2668,10900.0
2012-10-03 12:55:00,57.99,58.05,57.97,58.03,8600.0,53.2668,53.3219,53.2484,53.3035,8600.0
2012-10-03 13:00:00,58.05,58.05,57.95,57.97,7600.0,53.3219,53.3219,53.23,53.2484,7600.0
2012-10-03 13:05:00,57.97,57.98,57.96,57.98,5700.0,53.2484,53.2576,53.2392,53.2576,5700.0
2012-10-03 13:10:00,57.96,57.98,57.95,57.97,5600.0,53.2392,53.2576,53.23,53.2484,5600.0
2012-10-03 13:15:00,57.96,58.13,57.96,58.13,15100.0,53.2392,53.3954,53.2392,53.3954,15100.0
2012-10-03 13:20:00,58.13,58.25,58.08,58.24,35800.0,53.3954,53.5056,53.3494,53.4964,35800.0
2012-10-03 13:25:00,58.24,58.34,58.24,58.3,47600.0,53.4964,53.5882,53.4964,53.5515,47600.0
2012-10-03 13:30:00,58.32,58.35,58.23,58.26,29200.0,53.5699,53.5974,53.4872,53.5148,29200.0
2012-10-03 13:35:00,58.25,58.35,58.11,58.12,27300.0,53.5056,53.5974,53.377,53.3862,27300.0
2012-10-03 13:40:00,58.12,58.22,58.1,58.19,20300.0,53.3862,53.478,53.3678,53.4505,20300.0
2012-10-03 13:45:00,58.17,58.27,58.14,58.19,44900.0,53.4321,53.524,53.4045,53.4505,44900.0
2012-10-03 13:50:00,58.19,58.28,58.18,58.24,34000.0,53.4505,53.5331,53.4413,53.4964,34000.0
2012-10-03 13:55:00,58.25,58.3,58.23,58.26,11500.0,53.5056,53.5515,53.4872,53.5148,11500.0
2012-10-03 14:00:00,58.25,58.26,58.15,58.21,50800.0,53.5056,53.5148,53.4137,53.4688,50800.0
2012-10-03 14:05:00,58.21,58.38,58.21,58.35,84100.0,53.4688,53.625,53.4688,53.5974,84100.0
2012-10-03 14:10:00,58.35,58.38,58.29,58.33,46700.0,53.5974,53.625,53.5423,53.5791,46700.0
2012-10-03 14:15:00,58.32,58.33,58.24,58.33,12000.0,53.5699,53.5791,53.4964,53.5791,12000.0
2012-10-03 14:20:00,58.34,58.34,58.25,58.28,19200.0,53.5882,53.5882,53.5056,53.5331,19200.0
2012-10-03 14:25:00,58.27,58.31,58.12,58.24,22400.0,53.524,53.5607,53.3862,53.4964,22400.0
2012-10-03 14:30:00,58.26,58.31,58.24,58.31,20300.0,53.5148,53.5607,53.4964,53.5607,20300.0
2012-10-03 14:35:00,58.32,58.38,58.31,58.35,11100.0,53.5699,53.625,53.5607,53.5974,11100.0
2012-10-03 14:40:00,58.36,58.5,58.36,58.48,29100.0,53.6066,53.7352,53.6066,53.7168,29100.0
2012-10-03 14:45:00,58.48,58.48,58.4,58.4,16100.0,53.7168,53.7168,53.6434,53.6434,16100.0
2012-10-03 14:50:00,58.4,58.44,58.34,58.34,25900.0,53.6434,53.6801,53.5882,53.5882,25900.0
2012-10-03 14:55:00,58.34,58.41,58.27,58.41,15700.0,53.5882,53.6525,53.524,53.6525,15700.0
2012-10-03 15:00:00,58.41,58.43,58.37,58.39,23800.0,53.6525,53.6709,53.6158,53.6342,23800.0
2012-10-03 15:05:00,58.39,58.41,58.37,58.41,32400.0,53.6342,53.6525,53.6158,53.6525,32400.0
2012-10-03 15:10:00,58.41,58.45,58.33,58.43,53200.0,53.6525,53.6893,53.5791,53.6709,53200.0
2012-10-03 15:15:00,58.43,58.44,58.34,58.38,57900.0,53.6709,53.6801,53.5882,53.625,57900.0
2012-10-03 15:20:00,58.39,58.41,58.31,58.37,50500.0,53.6342,53.6525,53.5607,53.6158,50500.0
2012-10-03 15:25:00,58.37,58.4,58.28,58.3,56500.0,53.6158,53.6434,53.5331,53.5515,56500.0
2012-10-03 15:30:00,58.3,58.32,58.2,58.3,57300.0,53.5515,53.5699,53.4597,53.5515,57300.0
2012-10-03 15:35:00,58.29,58.44,58.25,58.4,48500.0,53.5423,53.6801,53.5056,53.6434,48500.0
2012-10-03 15:40:00,58.39,58.4,58.33,58.37,57900.0,53.6342,53.6434,53.5791,53.6158,57900.0
2012-10-03 15:45:00,58.38,58.39,58.3,58.3,83300.0,53.625,53.6342,53.5515,53.5515,83300.0
2012-10-03 15:50:00,58.3,58.34,58.27,58.3,86200.0,53.5515,53.5882,53.524,53.5515,86200.0
2012-10-03 15:55:00,58.29,58.39,58.27,58.36,87500.0,53.5423,53.6342,53.524,53.6066,87500.0
2012-10-04 09:30:00,58.62,58.79,58.55,58.65,59600.0,53.8454,54.0016,53.7811,53.873,59600.0
2012-10-04 09:35:00,58.65,59.0,58.56,58.95,97800.0,53.873,54.1945,53.7903,54.1486,97800.0
2012-10-04 09:40:00,58.9,59.1,58.69,58.97,26000.0,54.1026,54.2863,53.9097,54.1669,26000.0
2012-10-04 09:45:00,58.91,59.03,58.87,58.97,43000.0,54.1118,54.222,54.0751,54.1669,43000.0
2012-10-04 09:50:00,58.98,59.01,58.81,58.92,26900.0,54.1761,54.2037,54.02,54.121,26900.0
2012-10-04 09:55:00,58.92,58.99,58.69,58.91,25300.0,54.121,54.1853,53.9097,54.1118,25300.0
2012-10-04 10:00:00,58.93,59.07,58.85,59.05,46000.0,54.1302,54.2588,54.0567,54.2404,46000.0
2012-10-04 10:05:00,59.05,59.25,58.9,59.25,81100.0,54.2404,54.4241,54.1026,54.4241,81100.0
2012-10-04 10:10:00,59.25,59.42,59.23,59.29,37100.0,54.4241,54.5803,54.4058,54.4609,37100.0
2012-10-04 10:15:00,59.29,59.3,59.25,59.3,25300.0,54.4609,54.4701,54.4241,54.4701,25300.0
2012-10-04 10:20:00,59.3,59.32,59.13,59.13,16300.0,54.4701,54.4884,54.3139,54.3139,16300.0
2012-10-04 10:25:00,59.14,59.22,59.05,59.07,23600.0,54.3231,54.3966,54.2404,54.2588,23600.0
2012-10-04 10:30:00,59.05,59.11,59.04,59.05,9900.0,54.2404,54.2955,54.2312,54.2404,9900.0
2012-10-04 10:35:00,59.07,59.08,58.94,59.02,38100.0,54.2588,54.268,54.1394,54.2129,38100.0
2012-10-04 10:40:00,59.02,59.09,58.93,58.95,33300.0,54.2129,54.2772,54.1302,54.1486,33300.0
2012-10-04 10:45:00,58.95,59.01,58.89,58.98,26600.0,54.1486,54.2037,54.0935,54.1761,26600.0
2012-10-04 10:50:00,58.94,59.0,58.93,58.93,11400.0,54.1394,54.1945,54.1302,54.1302,11400.0
2012-10-04 10:55:00,58.93,58.99,58.85,58.97,42400.0,54.1302,54.1853,54.0567,54.1669,42400.0
2012-10-04 11:00:00,58.96,59.01,58.83,58.83,11200.0,54.1578,54.2037,54.0383,54.0383,11200.0
2012-10-04 11:05:00,58.83,58.85,58.75,58.76,17600.0,54.0383,54.0567,53.9649,53.974,17600.0
2012-10-04 11:10:00,58.76,58.76,58.64,58.72,20200.0,53.974,53.974,53.8638,53.9373,20200.0
2012-10-04 11:15:00,58.72,58.79,58.68,58.69,13400.0,53.9373,54.0016,53.9006,53.9097,13400.0
2012-10-04 11:20:00,58.7,58.7,58.53,58.54,26200.0,53.9189,53.9189,53.7628,53.772,26200.0
2012-10-04 11:25:00,58.54,58.55,58.31,58.31,41400.0,53.772,53.7811,53.5607,53.5607,41400.0
2012-10-04 11:30:00,58.32,58.33,58.23,58.31,34400.0,53.5699,53.5791,53.4872,53.5607,34400.0
2012-10-04 11:35:00,58.3,58.38,58.3,58.34,23300.0,53.5515,53.625,53.5515,53.5882,23300.0
2012-10-04 11:40:00,58.34,58.44,58.33,58.44,18900.0,53.5882,53.6801,53.5791,53.6801,18900.0
2012-10-04 11:45:00,58.46,58.59,58.45,58.58,22500.0,53.6985,53.8179,53.6893,53.8087,22500.0
2012-10-04 11:50:00,58.54,58.6,58.5,58.58,8100.0,53.772,53.8271,53.7352,53.8087,8100.0
2012-10-04 11:55:00,58.55,58.56,58.45,58.46,12700.0,53.7811,53.7903,53.6893,53.6985,12700.0
2012-10-04 12:00:00,58.44,58.46,58.38,58.38,7300.0,53.6801,53.6985,53.625,53.625,7300.0
2012-10-04 12:05:00,58.4,58.44,58.34,58.34,35200.0,53.6434,53.6801,53.5882,53.5882,35200.0
2012-10-04 12:10:00,58.36,58.39,58.32,58.32,10500.0,53.6066,53.6342,53.5699,53.5699,10500.0
2012-10-04 12:15:00,58.33,58.34,58.29,58.33,10700.0,53.5791,53.5882,53.5423,53.5791,10700.0
2012-10-04 12:20:00,58.32,58.34,58.24,58.29,9500.0,53.5699,53.5882,53.4964,53.5423,9500.0
2012-10-04 12:25:00,58.27,58.29,58.2,58.22,3600.0,53.524,53.5423,53.4597,53.478,3600.0
2012-10-04 12:30:00,58.22,58.35,58.22,58.32,5300.0,53.478,53.5974,53.478,53.5699,5300.0
2012-10-04 12:35:00,58.35,58.35,58.21,58.21,13200.0,53.5974,53.5974,53.4688,53.4688,13200.0
2012-10-04 12:40:00,58.2,58.27,58.13,58.18,9500.0,53.4597,53.524,53.3954,53.4413,9500.0
2012-10-04 12:45:00,58.18,58.24,58.18,58.23,3400.0,53.4413,53.4964,53.4413,53.4872,3400.0
2012-10-04 12:50:00,58.25,58.25,58.15,58.16,5600.0,53.5056,53.5056,53.4137,53.4229,5600.0
2012-10-04 12:55:00,58.18,58.2,58.09,58.12,6100.0,53.4413,53.4597,53.3586,53.3862,6100.0
2012-10-04 13:00:00,58.14,58.25,58.14,58.23,7200.0,53.4045,53.5056,53.4045,53.4872,7200.0
2012-10-04 13:05:00,58.24,58.31,58.23,58.27,9900.0,53.4964,53.5607,53.4872,53.524,9900.0
2012-10-04 13:10:00,58.27,58.27,58.22,58.23,3800.0,53.524,53.524,53.478,53.4872,3800.0
2012-10-04 13:15:00,58.26,58.27,58.15,58.22,98500.0,53.5148,53.524,53.4137,53.478,98500.0
2012-10-04 13:20:00,58.22,58.25,58.17,58.2,47800.0,53.478,53.5056,53.4321,53.4597,47800.0
2012-10-04 13:25:00,58.21,58.49,58.21,58.49,14800.0,53.4688,53.726,53.4688,53.726,14800.0
2012-10-04 13:30:00,58.5,58.56,58.5,58.52,13000.0,53.7352,53.7903,53.7352,53.7536,13000.0
2012-10-04 13:35:00,58.54,58.6,58.51,58.51,15400.0,53.772,53.8271,53.7444,53.7444,15400.0
2012-10-04 13:40:00,58.51,58.53,58.45,58.48,4300.0,53.7444,53.7628,53.6893,53.7168,4300.0
2012-10-04 13:45:00,58.47,58.49,58.31,58.32,11100.0,53.7077,53.726,53.5607,53.5699,11100.0
2012-10-04 13:50:00,58.32,58.44,58.32,58.39,10300.0,53.5699,53.6801,53.5699,53.6342,10300.0
2012-10-04 13:55:00,58.42,58.49,58.38,58.38,31100.0,53.6617,53.726,53.625,53.625,31100.0
2012-10-04 14:00:00,58.38,58.44,58.3,58.4,16800.0,53.625,53.6801,53.5515,53.6434,16800.0
2012-10-04 14:05:00,58.41,58.42,58.34,58.38,10300.0,53.6525,53.6617,53.5882,53.625,10300.0
2012-10-04 14:10:00,58.39,58.43,58.37,58.4,16500.0,53.6342,53.6709,53.6158,53.6434,16500.0
2012-10-04 14:15:00,58.42,58.42,58.37,58.42,12300.0,53.6617,53.6617,53.6158,53.6617,12300.0
2012-10-04 14:20:00,58.43,58.46,58.4,58.45,11400.0,53.6709,53.6985,53.6434,53.6893,11400.0
2012-10-04 14:25:00,58.44,58.5,58.42,58.5,10600.0,53.6801,53.7352,53.6617,53.7352,10600.0
2012-10-04 14:30:00,58.49,58.53,58.4,58.41,20500.0,53.726,53.7628,53.6434,53.6525,20500.0
2012-10-04 14:35:00,58.42,58.43,58.38,58.43,17100.0,53.6617,53.6709,53.625,53.6709,17100.0
2012-10-04 14:40:00,58.44,58.47,58.39,58.41,17900.0,53.6801,53.7077,53.6342,53.6525,17900.0
2012-10-04 14:45:00,58.4,58.44,58.34,58.39,20000.0,53.6434,53.6801,53.5882,53.6342,20000.0
2012-10-04 14:50:00,58.39,58.45,58.36,58.37,27500.0,53.6342,53.6893,53.6066,53.6158,27500.0
2012-10-04 14:55:00,58.38,58.42,58.38,58.42,17600.0,53.625,53.6617,53.625,53.6617,17600.0
2012-10-04 15:00:00,58.42,58.56,58.4,58.52,15600.0,53.6617,53.7903,53.6434,53.7536,15600.0
2012-10-04 15:05:00,58.53,58.55,58.47,58.51,21200.0,53.7628,53.7811,53.7077,53.7444,21200.0
2012-10-04 15:10:00,58.5,58.56,58.5,58.52,17700.0,53.7352,53.7903,53.7352,53.7536,17700.0
2012-10-04 15:15:00,58.53,58.62,58.48,58.49,40300.0,53.7628,53.8454,53.7168,53.726,40300.0
2012-10-04 15:20:00,58.49,58.53,58.46,58.47,24200.0,53.726,53.7628,53.6985,53.7077,24200.0
2012-10-04 15:25:00,58.47,58.52,58.47,58.5,30200.0,53.7077,53.7536,53.7077,53.7352,30200.0
2012-10-04 15:30:00,58.5,58.59,58.48,58.5,47800.0,53.7352,53.8179,53.7168,53.7352,47800.0
2012-10-04 15:35:00,58.49,58.52,58.46,58.51,48100.0,53.726,53.7536,53.6985,53.7444,48100.0
2012-10-04 15:40:00,58.51,58.52,58.45,58.46,51800.0,53.7444,53.7536,53.6893,53.6985,51800.0
2012-10-04 15:45:00,58.47,58.48,58.43,58.46,44400.0,53.7077,53.7168,53.6709,53.6985,44400.0
2012-10-04 15:50:00,58.46,58.47,58.39,58.4,91300.0,53.6985,53.7077,53.6342,53.6434,91300.0
2012-10-04 15:55:00,58.39,58.53,58.38,58.53,78300.0,53.6342,53.7628,53.625,53.7628,78300.0
2012-10-05 09:30:00,59.47,59.9,59.26,59.83,92200.0,54.6262,55.0212,54.4333,54.9569,92200.0
2012-10-05 09:35:00,59.83,59.83,59.29,59.29,73800.0,54.9569,54.9569,54.4609,54.4609,73800.0
2012-10-05 09:40:00,59.27,59.38,58.76,58.76,50900.0,54.4425,54.5435,53.974,53.974,50900.0
2012-10-05 09:45:00,58.77,59.03,58.65,58.83,31000.0,53.9832,54.222,53.873,54.0383,31000.0
2012-10-05 09:50:00,58.83,58.84,58.64,58.79,24400.0,54.0383,54.0475,53.8638,54.0016,24400.0
2012-10-05 09:55:00,58.79,58.82,58.63,58.64,28600.0,54.0016,54.0292,53.8546,53.8638,28600.0
2012-10-05 10:00:00,58.63,58.65,58.39,58.42,21700.0,53.8546,53.873,53.6342,53.6617,21700.0
2012-10-05 10:05:00,58.43,58.46,58.3,58.35,65900.0,53.6709,53.6985,53.5515,53.5974,65900.0
2012-10-05 10:10:00,58.33,58.38,58.21,58.27,19000.0,53.5791,53.625,53.4688,53.524,19000.0
2012-10-05 10:15:00,58.26,58.33,58.2,58.21,18000.0,53.5148,53.5791,53.4597,53.4688,18000.0
2012-10-05 10:20:00,58.2,58.25,58.12,58.15,31700.0,53.4597,53.5056,53.3862,53.4137,31700.0
2012-10-05 10:25:00,58.17,58.29,58.14,58.27,82100.0,53.4321,53.5423,53.4045,53.524,82100.0
2012-10-05 10:30:00,58.25,58.73,58.25,58.69,61500.0,53.5056,53.9465,53.5056,53.9097,61500.0
2012-10-05 10:35:00,58.69,58.73,58.35,58.35,29600.0,53.9097,53.9465,53.5974,53.5974,29600.0
2012-10-05 10:40:00,58.32,58.42,58.26,58.35,15400.0,53.5699,53.6617,53.5148,53.5974,15400.0
2012-10-05 10:45:00,58.36,58.45,58.33,58.34,19400.0,53.6066,53.6893,53.5791,53.5882,19400.0
2012-10-05 10:50:00,58.33,58.33,58.19,58.19,16200.0,53.5791,53.5791,53.4505,53.4505,16200.0
2012-10-05 10:55:00,58.2,58.24,58.18,58.2,8500.0,53.4597,53.4964,53.4413,53.4597,8500.0
2012-10-05 11:00:00,58.21,58.23,58.1,58.12,10200.0,53.4688,53.4872,53.3678,53.3862,10200.0
2012-10-05 11:05:00,58.11,58.15,58.03,58.15,20300.0,53.377,53.4137,53.3035,53.4137,20300.0
2012-10-05 11:10:00,58.16,58.28,58.16,58.27,9100.0,53.4229,53.5331,53.4229,53.524,9100.0
2012-10-05 11:15:00,58.25,58.34,58.21,58.29,13200.0,53.5056,53.5882,53.4688,53.5423,13200.0
2012-10-05 11:20:00,58.29,58.32,58.11,58.11,18100.0,53.5423,53.5699,53.377,53.377,18100.0
2012-10-05 11:25:00,58.11,58.15,58.07,58.1,7700.0,53.377,53.4137,53.3402,53.3678,7700.0
2012-10-05 11:30:00,58.13,58.15,58.1,58.13,13200.0,53.3954,53.4137,53.3678,53.3954,13200.0
2012-10-05 11:35:00,58.1,58.1,58.02,58.05,11000.0,53.3678,53.3678,53.2943,53.3219,11000.0
2012-10-05 11:40:00,58.05,58.06,57.83,57.83,35900.0,53.3219,53.3311,53.1198,53.1198,35900.0
2012-10-05 11:45:00,57.82,57.86,57.8,57.82,16200.0,53.1106,53.1473,53.0922,53.1106,16200.0
2012-10-05 11:50:00,57.83,57.87,57.8,57.87,17000.0,53.1198,53.1565,53.0922,53.1565,17000.0
2012-10-05 11:55:00,57.87,58.02,57.87,58.01,32100.0,53.1565,53.2943,53.1565,53.2851,32100.0
2012-10-05 12:00:00,58.01,58.1,58.0,58.09,10500.0,53.2851,53.3678,53.2759,53.3586,10500.0
2012-10-05 12:05:00,58.06,58.06,57.95,57.96,26000.0,53.3311,53.3311,53.23,53.2392,26000.0
2012-10-05 12:10:00,57.96,57.96,57.86,57.89,11300.0,53.2392,53.2392,53.1473,53.1749,11300.0
2012-10-05 12:15:00,57.89,58.03,57.88,57.98,57700.0,53.1749,53.3035,53.1657,53.2576,57700.0
2012-10-05 12:20:00,57.99,58.02,57.83,57.85,28500.0,53.2668,53.2943,53.1198,53.1382,28500.0
2012-10-05 12:25:00,57.85,57.9,57.85,57.86,6400.0,53.1382,53.1841,53.1382,53.1473,6400.0
2012-10-05 12:30:00,57.88,57.97,57.85,57.93,5000.0,53.1657,53.2484,53.1382,53.2116,5000.0
2012-10-05 12:35:00,57.93,58.01,57.91,58.0,22300.0,53.2116,53.2851,53.1933,53.2759,22300.0
2012-10-05 12:40:00,57.98,58.02,57.98,57.99,13300.0,53.2576,53.2943,53.2576,53.2668,13300.0
2012-10-05 12:45:00,57.98,57.98,57.89,57.89,4700.0,53.2576,53.2576,53.1749,53.1749,4700.0
2012-10-05 12:50:00,57.9,57.9,57.82,57.82,4100.0,53.1841,53.1841,53.1106,53.1106,4100.0
2012-10-05 12:55:00,57.81,57.9,57.8,57.9,3500.0,53.1014,53.1841,53.0922,53.1841,3500.0
2012-10-05 13:00:00,57.88,57.98,57.88,57.96,5500.0,53.1657,53.2576,53.1657,53.2392,5500.0
2012-10-05 13:05:00,57.94,57.98,57.91,57.95,3800.0,53.2208,53.2576,53.1933,53.23,3800.0
2012-10-05 13:10:00,57.94,57.99,57.92,57.96,3300.0,53.2208,53.2668,53.2025,53.2392,3300.0
2012-10-05 13:15:00,57.96,58.02,57.96,57.99,5700.0,53.2392,53.2943,53.2392,53.2668,5700.0
2012-10-05 13:20:00,57.99,58.0,57.95,57.95,5900.0,53.2668,53.2759,53.23,53.23,5900.0
2012-10-05 13:25:00,57.94,57.96,57.9,57.91,11700.0,53.2208,53.2392,53.1841,53.1933,11700.0
2012-10-05 13:30:00,57.91,57.91,57.84,57.88,4500.0,53.1933,53.1933,53.129,53.1657,4500.0
2012-10-05 13:35:00,57.87,57.91,57.84,57.87,3900.0,53.1565,53.1933,53.129,53.1565,3900.0
2012-10-05 13:40:00,57.87,57.9,57.87,57.88,4600.0,53.1565,53.1841,53.1565,53.1657,4600.0
2012-10-05 13:45:00,57.91,57.91,57.82,57.82,6900.0,53.1933,53.1933,53.1106,53.1106,6900.0
2012-10-05 13:50:00,57.82,57.84,57.81,57.84,6000.0,53.1106,53.129,53.1014,53.129,6000.0
2012-10-05 13:55:00,57.85,57.9,57.81,57.87,14700.0,53.1382,53.1841,53.1014,53.1565,14700.0
2012-10-05 14:00:00,57.88,57.88,57.82,57.83,8400.0,53.1657,53.1657,53.1106,53.1198,8400.0
2012-10-05 14:05:00,57.83,57.83,57.72,57.72,8200.0,53.1198,53.1198,53.0187,53.0187,8200.0
2012-10-05 14:10:00,57.73,57.82,57.68,57.82,8000.0,53.0279,53.1106,52.982,53.1106,8000.0
2012-10-05 14:15:00,57.82,57.9,57.81,57.89,9500.0,53.1106,53.1841,53.1014,53.1749,9500.0
2012-10-05 14:20:00,57.89,57.91,57.84,57.87,9100.0,53.1749,53.1933,53.129,53.1565,9100.0
2012-10-05 14:25:00,57.85,57.9,57.83,57.87,9800.0,53.1382,53.1841,53.1198,53.1565,9800.0
2012-10-05 14:30:00,57.89,57.9,57.89,57.89,6100.0,53.1749,53.1841,53.1749,53.1749,6100.0
2012-10-05 14:35:00,57.89,57.9,57.82,57.83,9500.0,53.1749,53.1841,53.1106,53.1198,9500.0
2012-10-05 14:40:00,57.83,57.84,57.77,57.81,7600.0,53.1198,53.129,53.0647,53.1014,7600.0
2012-10-05 14:45:00,57.81,57.83,57.74,57.75,9900.0,53.1014,53.1198,53.0371,53.0463,9900.0
2012-10-05 14:50:00,57.75,57.76,57.55,57.55,10400.0,53.0463,53.0555,52.8626,52.8626,10400.0
2012-10-05 14:55:00,57.57,57.64,57.53,57.54,17200.0,52.881,52.9453,52.8442,52.8534,17200.0
2012-10-05 15:00:00,57.55,57.7,57.55,57.68,22200.0,52.8626,53.0004,52.8626,52.982,22200.0
2012-10-05 15:05:00,57.68,57.68,57.6,57.66,11500.0,52.982,52.982,52.9085,52.9636,11500.0
2012-10-05 15:10:00,57.65,57.65,57.55,57.63,13600.0,52.9544,52.9544,52.8626,52.9361,13600.0
2012-10-05 15:15:00,57.63,57.7,57.62,57.69,7300.0,52.9361,53.0004,52.9269,52.9912,7300.0
2012-10-05 15:20:00,57.67,57.68,57.58,57.62,15900.0,52.9728,52.982,52.8902,52.9269,15900.0
2012-10-05 15:25:00,57.64,57.68,57.6,57.6,26200.0,52.9453,52.982,52.9085,52.9085,26200.0
2012-10-05 15:30:00,57.6,57.62,57.54,57.59,21200.0,52.9085,52.9269,52.8534,52.8993,21200.0
2012-10-05 15:35:00,57.59,57.61,57.45,57.5,68500.0,52.8993,52.9177,52.7707,52.8167,68500.0
2012-10-05 15:40:00,57.51,57.53,57.47,57.49,44400.0,52.8259,52.8442,52.7891,52.8075,44400.0
2012-10-05 15:45:00,57.49,57.58,57.48,57.57,35800.0,52.8075,52.8902,52.7983,52.881,35800.0
2012-10-05 15:50:00,57.57,57.59,57.54,57.56,29200.0,52.881,52.8993,52.8534,52.8718,29200.0
2012-10-05 15:55:00,57.56,57.62,57.55,57.61,59800.0,52.8718,52.9269,52.8626,52.9177,59800.0
2012-10-08 09:30:00,57.8,57.8,56.76,57.1,52700.0,53.0922,53.0922,52.1369,52.4492,52700.0
2012-10-08 09:35:00,57.15,57.39,57.01,57.13,23400.0,52.4952,52.7156,52.3666,52.4768,23400.0
2012-10-08 09:40:00,57.13,57.73,57.1,57.72,39600.0,52.4768,53.0279,52.4492,53.0187,39600.0
2012-10-08 09:45:00,57.7,57.71,57.38,57.46,48700.0,53.0004,53.0096,52.7064,52.7799,48700.0
2012-10-08 09:50:00,57.48,57.73,57.47,57.73,45300.0,52.7983,53.0279,52.7891,53.0279,45300.0
2012-10-08 09:55:00,57.73,58.06,57.72,57.8,38500.0,53.0279,53.3311,53.0187,53.0922,38500.0
2012-10-08 10:00:00,57.81,57.94,57.8,57.81,30000.0,53.1014,53.2208,53.0922,53.1014,30000.0
2012-10-08 10:05:00,57.81,57.83,57.53,57.62,36400.0,53.1014,53.1198,52.8442,52.9269,36400.0
2012-10-08 10:10:00,57.63,57.77,57.58,57.65,34400.0,52.9361,53.0647,52.8902,52.9544,34400.0
2012-10-08 10:15:00,57.65,57.65,57.53,57.57,19300.0,52.9544,52.9544,52.8442,52.881,19300.0
2012-10-08 10:20:00,57.56,57.56,57.24,57.36,46100.0,52.8718,52.8718,52.5778,52.6881,46100.0
2012-10-08 10:25:00,57.38,57.4,57.2,57.2,19500.0,52.7064,52.7248,52.5411,52.5411,19500.0
2012-10-08 10:30:00,57.21,57.21,57.07,57.09,27800.0,52.5503,52.5503,52.4217,52.4401,27800.0
2012-10-08 10:35:00,57.09,57.26,57.05,57.2,29200.0,52.4401,52.5962,52.4033,52.5411,29200.0
2012-10-08 10:40:00,57.19,57.37,57.19,57.35,18500.0,52.5319,52.6973,52.5319,52.6789,18500.0
2012-10-08 10:45:00,57.35,57.35,57.0,57.14,16800.0,52.6789,52.6789,52.3574,52.486,16800.0
2012-10-08 10:50:00,57.13,57.16,57.08,57.1,13500.0,52.4768,52.5044,52.4309,52.4492,13500.0
2012-10-08 10:55:00,57.1,57.15,57.06,57.06,14400.0,52.4492,52.4952,52.4125,52.4125,14400.0
2012-10-08 11:00:00,57.09,57.19,57.05,57.08,34700.0,52.4401,52.5319,52.4033,52.4309,34700.0
2012-10-08 11:05:00,57.09,57.1,57.0,57.0,18700.0,52.4401,52.4492,52.3574,52.3574,18700.0
2012-10-08 11:10:00,57.0,57.12,56.99,57.11,28400.0,52.3574,52.4676,52.3482,52.4584,28400.0
2012-10-08 11:15:00,57.1,57.12,57.07,57.07,43600.0,52.4492,52.4676,52.4217,52.4217,43600.0
2012-10-08 11:20:00,57.07,57.16,57.07,57.14,17800.0,52.4217,52.5044,52.4217,52.486,17800.0
2012-10-08 11:25:00,57.14,57.17,57.11,57.16,6400.0,52.486,52.5135,52.4584,52.5044,6400.0
2012-10-08 11:30:00,57.15,57.19,57.07,57.07,25200.0,52.4952,52.5319,52.4217,52.4217,25200.0
2012-10-08 11:35:00,57.08,57.08,56.87,56.87,40500.0,52.4309,52.4309,52.238,52.238,40500.0
2012-10-08 11:40:00,56.89,56.92,56.83,56.83,13200.0,52.2564,52.2839,52.2012,52.2012,13200.0
2012-10-08 11:45:00,56.84,56.85,56.78,56.78,11900.0,52.2104,52.2196,52.1553,52.1553,11900.0
2012-10-08 11:50:00,56.77,56.83,56.69,56.8,22900.0,52.1461,52.2012,52.0726,52.1737,22900.0
2012-10-08 11:55:00,56.8,56.83,56.78,56.81,6200.0,52.1737,52.2012,52.1553,52.1829,6200.0
2012-10-08 12:00:00,56.8,56.82,56.69,56.69,17900.0,52.1737,52.1921,52.0726,52.0726,17900.0
2012-10-08 12:05:00,56.69,56.79,56.66,56.76,18500.0,52.0726,52.1645,52.0451,52.1369,18500.0
2012-10-08 12:10:00,56.74,56.82,56.74,56.8,11000.0,52.1186,52.1921,52.1186,52.1737,11000.0
2012-10-08 12:15:00,56.81,56.82,56.77,56.79,4200.0,52.1829,52.1921,52.1461,52.1645,4200.0
2012-10-08 12:20:00,56.8,56.8,56.69,56.74,20600.0,52.1737,52.1737,52.0726,52.1186,20600.0
2012-10-08 12:25:00,56.73,56.74,56.65,56.73,6400.0,52.1094,52.1186,52.0359,52.1094,6400.0
2012-10-08 12:30:00,56.75,56.82,56.74,56.75,80500.0,52.1278,52.1921,52.1186,52.1278,80500.0
2012-10-08 12:35:00,56.75,56.77,56.71,56.72,12000.0,52.1278,52.1461,52.091,52.1002,12000.0
2012-10-08 12:40:00,56.72,56.76,56.72,56.72,6100.0,52.1002,52.1369,52.1002,52.1002,6100.0
2012-10-08 12:45:00,56.71,56.75,56.68,56.69,9300.0,52.091,52.1278,52.0635,52.0726,9300.0
2012-10-08 12:50:00,56.69,56.7,56.66,56.66,7200.0,52.0726,52.0818,52.0451,52.0451,7200.0
2012-10-08 12:55:00,56.66,56.7,56.62,56.7,13800.0,52.0451,52.0818,52.0083,52.0818,13800.0
2012-10-08 13:00:00,56.7,56.76,56.69,56.72,6400.0,52.0818,52.1369,52.0726,52.1002,6400.0
2012-10-08 13:05:00,56.7,56.72,56.66,56.66,7000.0,52.0818,52.1002,52.0451,52.0451,7000.0
2012-10-08 13:10:00,56.67,56.72,56.66,56.68,9200.0,52.0543,52.1002,52.0451,52.0635,9200.0
2012-10-08 13:15:00,56.68,56.75,56.68,56.75,3300.0,52.0635,52.1278,52.0635,52.1278,3300.0
2012-10-08 13:20:00,56.75,56.76,56.7,56.71,8600.0,52.1278,52.1369,52.0818,52.091,8600.0
2012-10-08 13:25:00,56.7,56.75,56.69,56.7,6000.0,52.0818,52.1278,52.0726,52.0818,6000.0
2012-10-08 13:30:00,56.7,56.7,56.66,56.68,8400.0,52.0818,52.0818,52.0451,52.0635,8400.0
2012-10-08 13:35:00,56.7,56.7,56.67,56.68,7400.0,52.0818,52.0818,52.0543,52.0635,7400.0
2012-10-08 13:40:00,56.68,56.68,56.6,56.6,14200.0,52.0635,52.0635,51.99,51.99,14200.0
2012-10-08 13:45:00,56.6,56.63,56.56,56.63,19400.0,51.99,52.0175,51.9532,52.0175,19400.0
2012-10-08 13:50:00,56.63,56.66,56.63,56.66,11400.0,52.0175,52.0451,52.0175,52.0451,11400.0
2012-10-08 13:55:00,56.66,56.66,56.56,56.57,22200.0,52.0451,52.0451,51.9532,51.9624,22200.0
2012-10-08 14:00:00,56.56,56.56,56.48,56.53,27700.0,51.9532,51.9532,51.8797,51.9257,27700.0
2012-10-08 14:05:00,56.53,56.54,56.5,56.52,29700.0,51.9257,51.9349,51.8981,51.9165,29700.0
2012-10-08 14:10:00,56.51,56.52,56.47,56.48,16900.0,51.9073,51.9165,51.8706,51.8797,16900.0
2012-10-08 14:15:00,56.47,56.5,56.42,56.43,26400.0,51.8706,51.8981,51.8246,51.8338,26400.0
2012-10-08 14:20:00,56.44,56.48,56.4,56.4,22400.0,51.843,51.8797,51.8063,51.8063,22400.0
2012-10-08 14:25:00,56.41,56.44,56.35,56.38,15600.0,51.8154,51.843,51.7603,51.7879,15600.0
2012-10-08 14:30:00,56.38,56.47,56.35,56.47,23200.0,51.7879,51.8706,51.7603,51.8706,23200.0
2012-10-08 14:35:00,56.47,56.5,56.45,56.46,14200.0,51.8706,51.8981,51.8522,51.8614,14200.0
2012-10-08 14:40:00,56.46,56.47,56.37,56.38,28400.0,51.8614,51.8706,51.7787,51.7879,28400.0
2012-10-08 14:45:00,56.39,56.42,56.35,56.41,14000.0,51.7971,51.8246,51.7603,51.8154,14000.0
2012-10-08 14:50:00,56.43,56.52,56.42,56.52,10600.0,51.8338,51.9165,51.8246,51.9165,10600.0
2012-10-08 14:55:00,56.51,56.52,56.47,56.48,13200.0,51.9073,51.9165,51.8706,51.8797,13200.0
2012-10-08 15:00:00,56.48,56.72,56.48,56.72,19200.0,51.8797,52.1002,51.8797,52.1002,19200.0
2012-10-08 15:05:00,56.73,56.79,56.71,56.76,13200.0,52.1094,52.1645,52.091,52.1369,13200.0
2012-10-08 15:10:00,56.77,56.88,56.77,56.87,21700.0,52.1461,52.2472,52.1461,52.238,21700.0
2012-10-08 15:15:00,56.87,57.02,56.87,56.9,59400.0,52.238,52.3758,52.238,52.2655,59400.0
2012-10-08 15:20:00,56.9,56.94,56.86,56.87,28800.0,52.2655,52.3023,52.2288,52.238,28800.0
2012-10-08 15:25:00,56.9,56.99,56.82,56.96,18400.0,52.2655,52.3482,52.1921,52.3206,18400.0
2012-10-08 15:30:00,56.96,56.98,56.87,56.9,30700.0,52.3206,52.339,52.238,52.2655,30700.0
2012-10-08 15:35:00,56.9,56.9,56.82,56.84,73200.0,52.2655,52.2655,52.1921,52.2104,73200.0
2012-10-08 15:40:00,56.84,56.9,56.79,56.89,20300.0,52.2104,52.2655,52.1645,52.2564,20300.0
2012-10-08 15:45:00,56.89,56.89,56.8,56.82,24000.0,52.2564,52.2564,52.1737,52.1921,24000.0
2012-10-08 15:50:00,56.83,56.88,56.82,56.88,28100.0,52.2012,52.2472,52.1921,52.2472,28100.0
2012-10-08 15:55:00,56.88,56.89,56.76,56.79,81900.0,52.2472,52.2564,52.1369,52.1645,81900.0
2012-10-09 09:30:00,56.63,56.77,56.31,56.37,48500.0,52.0175,52.1461,51.7236,51.7787,48500.0
2012-10-09 09:35:00,56.4,56.57,56.38,56.49,17300.0,51.8063,51.9624,51.7879,51.8889,17300.0
2012-10-09 09:40:00,56.5,56.53,56.28,56.49,20300.0,51.8981,51.9257,51.696,51.8889,20300.0
2012-10-09 09:45:00,56.49,56.49,56.04,56.04,26500.0,51.8889,51.8889,51.4756,51.4756,26500.0
2012-10-09 09:50:00,56.04,56.09,55.79,55.8,48600.0,51.4756,51.5215,51.2459,51.2551,48600.0
2012-10-09 09:55:00,55.8,55.83,55.67,55.72,55000.0,51.2551,51.2827,51.1357,51.1816,55000.0
2012-10-09 10:00:00,55.7,55.92,55.68,55.85,63500.0,51.1633,51.3654,51.1449,51.3011,63500.0
2012-10-09 10:05:00,55.85,55.99,55.78,55.8,78100.0,51.3011,51.4297,51.2368,51.2551,78100.0
2012-10-09 10:10:00,55.8,55.85,55.71,55.73,15600.0,51.2551,51.3011,51.1725,51.1908,15600.0
2012-10-09 10:15:00,55.75,55.86,55.73,55.76,11800.0,51.2092,51.3102,51.1908,51.2184,11800.0
2012-10-09 10:20:00,55.76,55.9,55.7,55.72,19500.0,51.2184,51.347,51.1633,51.1816,19500.0
2012-10-09 10:25:00,55.73,55.74,55.46,55.51,31400.0,51.1908,51.2,50.9428,50.9888,31400.0
2012-10-09 10:30:00,55.5,55.59,55.49,55.51,29900.0,50.9796,51.0622,50.9704,50.9888,29900.0
2012-10-09 10:35:00,55.53,55.54,55.39,55.41,23100.0,51.0071,51.0163,50.8785,50.8969,23100.0
2012-10-09 10:40:00,55.41,55.45,55.32,55.44,50600.0,50.8969,50.9336,50.8142,50.9245,50600.0
2012-10-09 10:45:00,55.43,55.57,55.25,55.28,56100.0,50.9153,51.0439,50.7499,50.7775,56100.0
2012-10-09 10:50:00,55.27,55.3,55.07,55.27,66600.0,50.7683,50.7959,50.5846,50.7683,66600.0
2012-10-09 10:55:00,55.25,55.26,55.1,55.14,23900.0,50.7499,50.7591,50.6121,50.6489,23900.0
2012-10-09 11:00:00,55.15,55.24,55.05,55.24,20300.0,50.6581,50.7407,50.5662,50.7407,20300.0
2012-10-09 11:05:00,55.22,55.24,55.15,55.22,14000.0,50.7224,50.7407,50.6581,50.7224,14000.0
2012-10-09 11:10:00,55.2,55.3,55.18,55.21,31900.0,50.704,50.7959,50.6856,50.7132,31900.0
2012-10-09 11:15:00,55.18,55.24,55.06,55.06,42200.0,50.6856,50.7407,50.5754,50.5754,42200.0
2012-10-09 11:20:00,55.09,55.27,55.07,55.24,12500.0,50.603,50.7683,50.5846,50.7407,12500.0
2012-10-09 11:25:00,55.24,55.38,55.2,55.25,63100.0,50.7407,50.8693,50.704,50.7499,63100.0
2012-10-09 11:30:00,55.21,55.35,55.18,55.3,46700.0,50.7132,50.8418,50.6856,50.7959,46700.0
2012-10-09 11:35:00,55.3,55.31,55.25,55.26,34500.0,50.7959,50.805,50.7499,50.7591,34500.0
2012-10-09 11:40:00,55.27,55.31,55.23,55.27,106600.0,50.7683,50.805,50.7316,50.7683,106600.0
2012-10-09 11:45:00,55.26,55.26,55.02,55.15,20200.0,50.7591,50.7591,50.5387,50.6581,20200.0
2012-10-09 11:50:00,55.14,55.2,55.09,55.19,10600.0,50.6489,50.704,50.603,50.6948,10600.0
2012-10-09 11:55:00,55.19,55.25,55.12,55.12,80700.0,50.6948,50.7499,50.6305,50.6305,80700.0
2012-10-09 12:00:00,55.14,55.25,55.09,55.25,52800.0,50.6489,50.7499,50.603,50.7499,52800.0
2012-10-09 12:05:00,55.23,55.25,55.17,55.22,16300.0,50.7316,50.7499,50.6764,50.7224,16300.0
2012-10-09 12:10:00,55.22,55.31,55.16,55.28,40400.0,50.7224,50.805,50.6673,50.7775,40400.0
2012-10-09 12:15:00,55.3,55.31,55.28,55.3,28600.0,50.7959,50.805,50.7775,50.7959,28600.0
2012-10-09 12:20:00,55.3,55.32,55.21,55.21,11800.0,50.7959,50.8142,50.7132,50.7132,11800.0
2012-10-09 12:25:00,55.19,55.31,55.19,55.28,11200.0,50.6948,50.805,50.6948,50.7775,11200.0
2012-10-09 12:30:00,55.26,55.26,55.19,55.24,6800.0,50.7591,50.7591,50.6948,50.7407,6800.0
2012-10-09 12:35:00,55.23,55.3,55.21,55.26,8800.0,50.7316,50.7959,50.7132,50.7591,8800.0
2012-10-09 12:40:00,55.26,55.31,55.24,55.3,15400.0,50.7591,50.805,50.7407,50.7959,15400.0
2012-10-09 12:45:00,55.3,55.34,55.26,55.32,16900.0,50.7959,50.8326,50.7591,50.8142,16900.0
2012-10-09 12:50:00,55.32,55.33,55.27,55.31,22300.0,50.8142,50.8234,50.7683,50.805,22300.0
2012-10-09 12:55:00,55.3,55.3,55.19,55.19,6500.0,50.7959,50.7959,50.6948,50.6948,6500.0
2012-10-09 13:00:00,55.2,55.36,55.2,55.35,89500.0,50.704,50.851,50.704,50.8418,89500.0
2012-10-09 13:05:00,55.32,55.36,55.28,55.33,75400.0,50.8142,50.851,50.7775,50.8234,75400.0
2012-10-09 13:10:00,55.33,55.41,55.33,55.41,13100.0,50.8234,50.8969,50.8234,50.8969,13100.0
2012-10-09 13:15:00,55.41,55.47,55.35,55.47,23600.0,50.8969,50.952,50.8418,50.952,23600.0
2012-10-09 13:20:00,55.47,55.5,55.39,55.5,49300.0,50.952,50.9796,50.8785,50.9796,49300.0
2012-10-09 13:25:00,55.52,55.52,55.38,55.38,40500.0,50.9979,50.9979,50.8693,50.8693,40500.0
2012-10-09 13:30:00,55.39,55.44,55.35,55.36,13300.0,50.8785,50.9245,50.8418,50.851,13300.0
2012-10-09 13:35:00,55.38,55.43,55.36,55.4,11800.0,50.8693,50.9153,50.851,50.8877,11800.0
2012-10-09 13:40:00,55.4,55.58,55.4,55.53,18200.0,50.8877,51.053,50.8877,51.0071,18200.0
2012-10-09 13:45:00,55.53,55.62,55.5,55.6,23700.0,51.0071,51.0898,50.9796,51.0714,23700.0
2012-10-09 13:50:00,55.6,55.62,55.44,55.45,81800.0,51.0714,51.0898,50.9245,50.9336,81800.0
2012-10-09 13:55:00,55.46,55.51,55.41,55.45,38900.0,50.9428,50.9888,50.8969,50.9336,38900.0
2012-10-09 14:00:00,55.43,55.48,55.4,55.46,9300.0,50.9153,50.9612,50.8877,50.9428,9300.0
2012-10-09 14:05:00,55.46,55.48,55.35,55.39,42300.0,50.9428,50.9612,50.8418,50.8785,42300.0
2012-10-09 14:10:00,55.4,55.43,55.36,55.4,29400.0,50.8877,50.9153,50.851,50.8877,29400.0
2012-10-09 14:15:00,55.4,55.44,55.38,55.41,30500.0,50.8877,50.9245,50.8693,50.8969,30500.0
2012-10-09 14:20:00,55.41,55.51,55.4,55.51,11200.0,50.8969,50.9888,50.8877,50.9888,11200.0
2012-10-09 14:25:00,55.5,55.52,55.45,55.5,15200.0,50.9796,50.9979,50.9336,50.9796,15200.0
2012-10-09 14:30:00,55.49,55.5,55.44,55.5,25900.0,50.9704,50.9796,50.9245,50.9796,25900.0
2012-10-09 14:35:00,55.5,55.52,55.41,55.42,23100.0,50.9796,50.9979,50.8969,50.9061,23100.0
2012-10-09 14:40:00,55.4,55.44,55.38,55.42,30300.0,50.8877,50.9245,50.8693,50.9061,30300.0
2012-10-09 14:45:00,55.43,55.45,55.41,55.43,41300.0,50.9153,50.9336,50.8969,50.9153,41300.0
2012-10-09 14:50:00,55.43,55.49,55.39,55.47,17300.0,50.9153,50.9704,50.8785,50.952,17300.0
2012-10-09 14:55:00,55.48,55.52,55.45,55.51,14000.0,50.9612,50.9979,50.9336,50.9888,14000.0
2012-10-09 15:00:00,55.51,55.7,55.48,55.67,72600.0,50.9888,51.1633,50.9612,51.1357,72600.0
2012-10-09 15:05:00,55.66,55.8,55.66,55.76,58700.0,51.1265,51.2551,51.1265,51.2184,58700.0
2012-10-09 15:10:00,55.77,55.82,55.73,55.75,56500.0,51.2276,51.2735,51.1908,51.2092,56500.0
2012-10-09 15:15:00,55.75,55.84,55.64,55.64,58500.0,51.2092,51.2919,51.1082,51.1082,58500.0
2012-10-09 15:20:00,55.63,55.64,55.55,55.59,32400.0,51.099,51.1082,51.0255,51.0622,32400.0
2012-10-09 15:25:00,55.6,55.63,55.55,55.61,25700.0,51.0714,51.099,51.0255,51.0806,25700.0
2012-10-09 15:30:00,55.61,55.63,55.5,55.54,34200.0,51.0806,51.099,50.9796,51.0163,34200.0
2012-10-09 15:35:00,55.55,55.62,55.54,55.55,30700.0,51.0255,51.0898,51.0163,51.0255,30700.0
2012-10-09 15:40:00,55.55,55.56,55.48,55.49,40700.0,51.0255,51.0347,50.9612,50.9704,40700.0
2012-10-09 15:45:00,55.48,55.56,55.47,55.49,31700.0,50.9612,51.0347,50.952,50.9704,31700.0
2012-10-09 15:50:00,55.49,55.52,55.4,55.41,50800.0,50.9704,50.9979,50.8877,50.8969,50800.0
2012-10-09 15:55:00,55.41,55.5,55.39,55.48,59600.0,50.8969,50.9796,50.8785,50.9612,59600.0
2012-10-10 09:30:00,55.47,55.81,55.36,55.81,49900.0,50.952,51.2643,50.851,51.2643,49900.0
2012-10-10 09:35:00,55.74,55.9,55.74,55.87,50700.0,51.2,51.347,51.2,51.3194,50700.0
2012-10-10 09:40:00,55.85,56.14,55.85,55.92,39400.0,51.3011,51.5674,51.3011,51.3654,39400.0
2012-10-10 09:45:00,55.94,56.04,55.94,55.94,17400.0,51.3837,51.4756,51.3837,51.3837,17400.0
2012-10-10 09:50:00,55.96,56.07,55.85,55.85,139000.0,51.4021,51.5031,51.3011,51.3011,139000.0
2012-10-10 09:55:00,55.85,55.92,55.67,55.76,73000.0,51.3011,51.3654,51.1357,51.2184,73000.0
2012-10-10 10:00:00,55.76,55.91,55.74,55.79,34300.0,51.2184,51.3562,51.2,51.2459,34300.0
2012-10-10 10:05:00,55.8,55.89,55.76,55.8,137800.0,51.2551,51.3378,51.2184,51.2551,137800.0
2012-10-10 10:10:00,55.82,55.92,55.82,55.87,31500.0,51.2735,51.3654,51.2735,51.3194,31500.0
2012-10-10 10:15:00,55.88,55.91,55.8,55.85,19600.0,51.3286,51.3562,51.2551,51.3011,19600.0
2012-10-10 10:20:00,55.87,55.91,55.79,55.8,43700.0,51.3194,51.3562,51.2459,51.2551,43700.0
2012-10-10 10:25:00,55.8,55.82,55.77,55.8,52000.0,51.2551,51.2735,51.2276,51.2551,52000.0
2012-10-10 10:30:00,55.78,55.83,55.73,55.74,32600.0,51.2368,51.2827,51.1908,51.2,32600.0
2012-10-10 10:35:00,55.73,55.76,55.68,55.76,19300.0,51.1908,51.2184,51.1449,51.2184,19300.0
2012-10-10 10:40:00,55.76,55.77,55.6,55.6,45000.0,51.2184,51.2276,51.0714,51.0714,45000.0
2012-10-10 10:45:00,55.6,55.66,55.58,55.63,29400.0,51.0714,51.1265,51.053,51.099,29400.0
2012-10-10 10:50:00,55.61,55.7,55.61,55.69,16300.0,51.0806,51.1633,51.0806,51.1541,16300.0
2012-10-10 10:55:00,55.7,55.78,55.69,55.73,11500.0,51.1633,51.2368,51.1541,51.1908,11500.0
2012-10-10 11:00:00,55.73,55.76,55.6,55.62,16200.0,51.1908,51.2184,51.0714,51.0898,16200.0
2012-10-10 11:05:00,55.63,55.81,55.63,55.79,28300.0,51.099,51.2643,51.099,51.2459,28300.0
2012-10-10 11:10:00,55.78,55.81,55.76,55.79,19500.0,51.2368,51.2643,51.2184,51.2459,19500.0
2012-10-10 11:15:00,55.78,55.8,55.75,55.77,17900.0,51.2368,51.2551,51.2092,51.2276,17900.0
2012-10-10 11:20:00,55.77,55.83,55.76,55.76,15600.0,51.2276,51.2827,51.2184,51.2184,15600.0
2012-10-10 11:25:00,55.77,55.85,55.76,55.84,13200.0,51.2276,51.3011,51.2184,51.2919,13200.0
2012-10-10 11:30:00,55.83,55.97,55.83,55.87,22800.0,51.2827,51.4113,51.2827,51.3194,22800.0
2012-10-10 11:35:00,55.86,55.86,55.77,55.8,16300.0,51.3102,51.3102,51.2276,51.2551,16300.0
2012-10-10 11:40:00,55.8,55.8,55.77,55.8,14500.0,51.2551,51.2551,51.2276,51.2551,14500.0
2012-10-10 11:45:00,55.79,55.8,55.73,55.74,15400.0,51.2459,51.2551,51.1908,51.2,15400.0
2012-10-10 11:50:00,55.77,55.8,55.74,55.76,68600.0,51.2276,51.2551,51.2,51.2184,68600.0
2012-10-10 11:55:00,55.76,55.8,55.76,55.79,125800.0,51.2184,51.2551,51.2184,51.2459,125800.0
2012-10-10 12:00:00,55.78,55.8,55.77,55.78,236200.0,51.2368,51.2551,51.2276,51.2368,236200.0
2012-10-10 12:05:00,55.78,55.8,55.77,55.79,14800.0,51.2368,51.2551,51.2276,51.2459,14800.0
2012-10-10 12:10:00,55.79,55.79,55.75,55.77,19000.0,51.2459,51.2459,51.2092,51.2276,19000.0
2012-10-10 12:15:00,55.77,55.79,55.74,55.76,19200.0,51.2276,51.2459,51.2,51.2184,19200.0
2012-10-10 12:20:00,55.76,55.79,55.72,55.75,31000.0,51.2184,51.2459,51.1816,51.2092,31000.0
2012-10-10 12:25:00,55.75,55.75,55.71,55.75,10500.0,51.2092,51.2092,51.1725,51.2092,10500.0
2012-10-10 12:30:00,55.74,55.75,55.7,55.72,10300.0,51.2,51.2092,51.1633,51.1816,10300.0
2012-10-10 12:35:00,55.69,55.7,55.55,55.61,14500.0,51.1541,51.1633,51.0255,51.0806,14500.0
2012-10-10 12:40:00,55.59,55.6,55.53,55.54,5300.0,51.0622,51.0714,51.0071,51.0163,5300.0
2012-10-10 12:45:00,55.51,55.78,55.5,55.61,103600.0,50.9888,51.2368,50.9796,51.0806,103600.0
2012-10-10 12:50:00,55.59,55.64,55.59,55.64,49700.0,51.0622,51.1082,51.0622,51.1082,49700.0
2012-10-10 12:55:00,55.64,55.65,55.53,55.54,31400.0,51.1082,51.1173,51.0071,51.0163,31400.0
2012-10-10 13:00:00,55.56,55.6,55.54,55.59,26000.0,51.0347,51.0714,51.0163,51.0622,26000.0
2012-10-10 13:05:00,55.59,55.6,55.55,55.58,46500.0,51.0622,51.0714,51.0255,51.053,46500.0
2012-10-10 13:10:00,55.57,55.58,55.49,55.51,23700.0,51.0439,51.053,50.9704,50.9888,23700.0
2012-10-10 13:15:00,55.52,55.57,55.47,55.48,24500.0,50.9979,51.0439,50.952,50.9612,24500.0
2012-10-10 13:20:00,55.48,55.54,55.46,55.49,72700.0,50.9612,51.0163,50.9428,50.9704,72700.0
2012-10-10 13:25:00,55.49,55.5,55.42,55.45,9700.0,50.9704,50.9796,50.9061,50.9336,9700.0
2012-10-10 13:30:00,55.44,55.51,55.38,55.49,23000.0,50.9245,50.9888,50.8693,50.9704,23000.0
2012-10-10 13:35:00,55.48,55.58,55.46,55.5,15000.0,50.9612,51.053,50.9428,50.9796,15000.0
2012-10-10 13:40:00,55.51,55.54,55.44,55.48,19900.0,50.9888,51.0163,50.9245,50.9612,19900.0
2012-10-10 13:45:00,55.45,55.52,55.43,55.5,7300.0,50.9336,50.9979,50.9153,50.9796,7300.0
2012-10-10 13:50:00,55.47,55.48,55.42,55.44,11600.0,50.952,50.9612,50.9061,50.9245,11600.0
2012-10-10 13:55:00,55.45,55.47,55.4,55.41,14600.0,50.9336,50.952,50.8877,50.8969,14600.0
2012-10-10 14:00:00,55.41,55.56,55.39,55.44,52400.0,50.8969,51.0347,50.8785,50.9245,52400.0
2012-10-10 14:05:00,55.44,55.59,55.44,55.55,387800.0,50.9245,51.0622,50.9245,51.0255,387800.0
2012-10-10 14:10:00,55.57,55.61,55.45,55.53,83600.0,51.0439,51.0806,50.9336,51.0071,83600.0
2012-10-10 14:15:00,55.54,55.65,55.53,55.59,40900.0,51.0163,51.1173,51.0071,51.0622,40900.0
2012-10-10 14:20:00,55.58,55.59,55.51,55.55,33600.0,51.053,51.0622,50.9888,51.0255,33600.0
2012-10-10 14:25:00,55.55,55.57,55.5,55.51,28400.0,51.0255,51.0439,50.9796,50.9888,28400.0
2012-10-10 14:30:00,55.49,55.52,55.45,55.48,18300.0,50.9704,50.9979,50.9336,50.9612,18300.0
2012-10-10 14:35:00,55.47,55.48,55.39,55.39,16800.0,50.952,50.9612,50.8785,50.8785,16800.0
2012-10-10 14:40:00,55.38,55.4,55.35,55.4,9300.0,50.8693,50.8877,50.8418,50.8877,9300.0
2012-10-10 14:45:00,55.4,55.41,55.26,55.3,13600.0,50.8877,50.8969,50.7591,50.7959,13600.0
2012-10-10 14:50:00,55.3,55.38,55.27,55.36,16400.0,50.7959,50.8693,50.7683,50.851,16400.0
2012-10-10 14:55:00,55.36,55.36,55.26,55.29,26500.0,50.851,50.851,50.7591,50.7867,26500.0
2012-10-10 15:00:00,55.29,55.3,55.26,55.29,24000.0,50.7867,50.7959,50.7591,50.7867,24000.0
2012-10-10 15:05:00,55.3,55.31,55.23,55.31,21600.0,50.7959,50.805,50.7316,50.805,21600.0
2012-10-10 15:10:00,55.31,55.34,55.29,55.3,26800.0,50.805,50.8326,50.7867,50.7959,26800.0
2012-10-10 15:15:00,55.3,55.3,55.2,55.24,27500.0,50.7959,50.7959,50.704,50.7407,27500.0
2012-10-10 15:20:00,55.23,55.23,55.14,55.14,60700.0,50.7316,50.7316,50.6489,50.6489,60700.0
2012-10-10 15:25:00,55.14,55.16,55.12,55.14,44300.0,50.6489,50.6673,50.6305,50.6489,44300.0
2012-10-10 15:30:00,55.12,55.19,55.12,55.14,135800.0,50.6305,50.6948,50.6305,50.6489,135800.0
2012-10-10 15:35:00,55.15,55.2,55.12,55.19,34700.0,50.6581,50.704,50.6305,50.6948,34700.0
2012-10-10 15:40:00,55.19,55.21,55.16,55.18,35200.0,50.6948,50.7132,50.6673,50.6856,35200.0
2012-10-10 15:45:00,55.18,55.2,55.17,55.19,43600.0,50.6856,50.704,50.6764,50.6948,43600.0
2012-10-10 15:50:00,55.19,55.2,55.13,55.13,55600.0,50.6948,50.704,50.6397,50.6397,55600.0
2012-10-10 15:55:00,55.14,55.28,55.12,55.26,148000.0,50.6489,50.7775,50.6305,50.7591,148000.0
2012-10-11 09:30:00,55.75,55.75,55.05,55.18,128200.0,51.2092,51.2092,50.5662,50.6856,128200.0
2012-10-11 09:35:00,55.2,55.33,55.2,55.24,111000.0,50.704,50.8234,50.704,50.7407,111000.0
2012-10-11 09:40:00,55.27,55.3,55.09,55.15,151000.0,50.7683,50.7959,50.603,50.6581,151000.0
2012-10-11 09:45:00,55.12,55.15,54.67,54.76,241400.0,50.6305,50.6581,50.2172,50.2998,241400.0
2012-10-11 09:50:00,54.8,54.96,54.47,54.51,105000.0,50.3366,50.4835,50.0335,50.0702,105000.0
2012-10-11 09:55:00,54.5,54.5,54.29,54.48,171600.0,50.061,50.061,49.8681,50.0426,171600.0
2012-10-11 10:00:00,54.5,54.51,54.37,54.5,114800.0,50.061,50.0702,49.9416,50.061,114800.0
2012-10-11 10:05:00,54.5,54.51,54.43,54.43,107400.0,50.061,50.0702,49.9967,49.9967,107400.0
2012-10-11 10:10:00,54.43,54.5,54.32,54.41,87600.0,49.9967,50.061,49.8957,49.9783,87600.0
2012-10-11 10:15:00,54.42,54.55,54.42,54.46,83200.0,49.9875,50.1069,49.9875,50.0243,83200.0
2012-10-11 10:20:00,54.49,54.51,54.45,54.47,56200.0,50.0518,50.0702,50.0151,50.0335,56200.0
2012-10-11 10:25:00,54.47,54.49,54.31,54.32,140000.0,50.0335,50.0518,49.8865,49.8957,140000.0
2012-10-11 10:30:00,54.35,54.35,53.93,53.95,241200.0,49.9232,49.9232,49.5374,49.5558,241200.0
2012-10-11 10:35:00,53.96,54.01,53.82,54.0,186800.0,49.565,49.6109,49.4364,49.6017,186800.0
2012-10-11 10:40:00,54.0,54.18,54.0,54.04,137600.0,49.6017,49.7671,49.6017,49.6385,137600.0
2012-10-11 10:45:00,54.04,54.18,54.0,54.12,91200.0,49.6385,49.7671,49.6017,49.712,91200.0
2012-10-11 10:50:00,54.12,54.43,54.12,54.42,125800.0,49.712,49.9967,49.712,49.9875,125800.0
2012-10-11 10:55:00,54.43,54.48,54.24,54.24,114600.0,49.9967,50.0426,49.8222,49.8222,114600.0
2012-10-11 11:00:00,54.25,54.25,54.11,54.11,53200.0,49.8314,49.8314,49.7028,49.7028,53200.0
2012-10-11 11:05:00,54.12,54.22,54.0,54.13,90400.0,49.712,49.8038,49.6017,49.7212,90400.0
2012-10-11 11:10:00,54.13,54.14,54.05,54.07,33000.0,49.7212,49.7303,49.6477,49.666,33000.0
2012-10-11 11:15:00,54.07,54.09,53.99,54.01,76000.0,49.666,49.6844,49.5926,49.6109,76000.0
2012-10-11 11:20:00,54.02,54.16,54.02,54.16,40600.0,49.6201,49.7487,49.6201,49.7487,40600.0
2012-10-11 11:25:00,54.15,54.21,54.11,54.15,105400.0,49.7395,49.7946,49.7028,49.7395,105400.0
2012-10-11 11:30:00,54.15,54.16,53.99,54.01,84000.0,49.7395,49.7487,49.5926,49.6109,84000.0
2012-10-11 11:35:00,54.01,54.05,53.98,53.98,221200.0,49.6109,49.6477,49.5834,49.5834,221200.0
2012-10-11 11:40:00,53.98,54.04,53.92,53.98,167400.0,49.5834,49.6385,49.5283,49.5834,167400.0
2012-10-11 11:45:00,53.98,54.02,53.95,53.96,128400.0,49.5834,49.6201,49.5558,49.565,128400.0
2012-10-11 11:50:00,53.97,53.99,53.78,53.86,43200.0,49.5742,49.5926,49.3997,49.4731,43200.0
2012-10-11 11:55:00,53.86,53.97,53.84,53.88,50400.0,49.4731,49.5742,49.4548,49.4915,50400.0
2012-10-11 12:00:00,53.87,53.88,53.78,53.83,50200.0,49.4823,49.4915,49.3997,49.4456,50200.0
2012-10-11 12:05:00,53.82,53.84,53.79,53.83,36600.0,49.4364,49.4548,49.4088,49.4456,36600.0
2012-10-11 12:10:00,53.83,53.83,53.76,53.82,47800.0,49.4456,49.4456,49.3813,49.4364,47800.0
2012-10-11 12:15:00,53.83,53.92,53.81,53.89,83000.0,49.4456,49.5283,49.4272,49.5007,83000.0
2012-10-11 12:20:00,53.92,53.93,53.83,53.87,27000.0,49.5283,49.5374,49.4456,49.4823,27000.0
2012-10-11 12:25:00,53.86,53.87,53.71,53.71,29800.0,49.4731,49.4823,49.3354,49.3354,29800.0
2012-10-11 12:30:00,53.71,53.74,53.53,53.54,102600.0,49.3354,49.3629,49.17,49.1792,102600.0
2012-10-11 12:35:00,53.55,53.6,53.5,53.59,51600.0,49.1884,49.2343,49.1425,49.2251,51600.0
2012-10-11 12:40:00,53.55,53.58,53.34,53.38,67200.0,49.1884,49.2159,48.9955,49.0322,67200.0
2012-10-11 12:45:00,53.39,53.4,53.34,53.4,131600.0,49.0414,49.0506,48.9955,49.0506,131600.0
2012-10-11 12:50:00,53.4,53.57,53.39,53.49,74400.0,49.0506,49.2068,49.0414,49.1333,74400.0
2012-10-11 12:55:00,53.49,53.5,53.39,53.41,46000.0,49.1333,49.1425,49.0414,49.0598,46000.0
2012-10-11 13:00:00,53.4,53.46,53.33,53.44,42600.0,49.0506,49.1057,48.9863,49.0874,42600.0
2012-10-11 13:05:00,53.44,53.54,53.4,53.52,21400.0,49.0874,49.1792,49.0506,49.1608,21400.0
2012-10-11 13:10:00,53.51,53.51,53.42,53.45,33000.0,49.1516,49.1516,49.069,49.0965,33000.0
2012-10-11 13:15:00,53.45,53.49,53.41,53.43,13000.0,49.0965,49.1333,49.0598,49.0782,13000.0
2012-10-11 13:20:00,53.44,53.53,53.42,53.53,103800.0,49.0874,49.17,49.069,49.17,103800.0
2012-10-11 13:25:00,53.53,53.6,53.51,53.58,26400.0,49.17,49.2343,49.1516,49.2159,26400.0
2012-10-11 13:30:00,53.57,53.6,53.53,53.6,46200.0,49.2068,49.2343,49.17,49.2343,46200.0
2012-10-11 13:35:00,53.6,53.61,53.54,53.57,50000.0,49.2343,49.2435,49.1792,49.2068,50000.0
2012-10-11 13:40:00,53.57,53.59,53.53,53.58,19400.0,49.2068,49.2251,49.17,49.2159,19400.0
2012-10-11 13:45:00,53.59,53.6,53.57,53.6,32800.0,49.2251,49.2343,49.2068,49.2343,32800.0
2012-10-11 13:50:00,53.6,53.6,53.53,53.53,74400.0,49.2343,49.2343,49.17,49.17,74400.0
2012-10-11 13:55:00,53.54,53.71,53.53,53.68,79000.0,49.1792,49.3354,49.17,49.3078,79000.0
2012-10-11 14:00:00,53.66,53.75,53.63,53.75,60200.0,49.2894,49.3721,49.2619,49.3721,60200.0
2012-10-11 14:05:00,53.75,53.8,53.69,53.75,41800.0,49.3721,49.418,49.317,49.3721,41800.0
2012-10-11 14:10:00,53.75,53.86,53.74,53.78,43400.0,49.3721,49.4731,49.3629,49.3997,43400.0
2012-10-11 14:15:00,53.79,53.89,53.78,53.88,37000.0,49.4088,49.5007,49.3997,49.4915,37000.0
2012-10-11 14:20:00,53.89,53.95,53.85,53.93,59400.0,49.5007,49.5558,49.464,49.5374,59400.0
2012-10-11 14:25:00,53.91,54.0,53.88,53.99,50400.0,49.5191,49.6017,49.4915,49.5926,50400.0
2012-10-11 14:30:00,54.0,54.09,53.99,54.05,67800.0,49.6017,49.6844,49.5926,49.6477,67800.0
2012-10-11 14:35:00,54.05,54.09,54.01,54.09,54000.0,49.6477,49.6844,49.6109,49.6844,54000.0
2012-10-11 14:40:00,54.07,54.12,54.03,54.09,83400.0,49.666,49.712,49.6293,49.6844,83400.0
2012-10-11 14:45:00,54.08,54.1,54.04,54.09,45200.0,49.6752,49.6936,49.6385,49.6844,45200.0
2012-10-11 14:50:00,54.07,54.1,53.96,54.02,83400.0,49.666,49.6936,49.565,49.6201,83400.0
2012-10-11 14:55:00,54.02,54.04,53.94,53.95,41600.0,49.6201,49.6385,49.5466,49.5558,41600.0
2012-10-11 15:00:00,53.95,54.09,53.95,54.07,61400.0,49.5558,49.6844,49.5558,49.666,61400.0
2012-10-11 15:05:00,54.08,54.15,54.04,54.09,86400.0,49.6752,49.7395,49.6385,49.6844,86400.0
2012-10-11 15:10:00,54.08,54.29,54.08,54.27,132800.0,49.6752,49.8681,49.6752,49.8497,132800.0
2012-10-11 15:15:00,54.27,54.37,54.27,54.33,66000.0,49.8497,49.9416,49.8497,49.9049,66000.0
2012-10-11 15:20:00,54.32,54.36,54.3,54.35,114000.0,49.8957,49.9324,49.8773,49.9232,114000.0
2012-10-11 15:25:00,54.35,54.39,54.34,54.35,103800.0,49.9232,49.96,49.914,49.9232,103800.0
2012-10-11 15:30:00,54.35,54.35,54.22,54.27,242200.0,49.9232,49.9232,49.8038,49.8497,242200.0
2012-10-11 15:35:00,54.27,54.3,54.12,54.13,215400.0,49.8497,49.8773,49.712,49.7212,215400.0
2012-10-11 15:40:00,54.13,54.25,54.09,54.25,351400.0,49.7212,49.8314,49.6844,49.8314,351400.0
2012-10-11 15:45:00,54.25,54.27,54.22,54.25,215000.0,49.8314,49.8497,49.8038,49.8314,215000.0
2012-10-11 15:50:00,54.24,54.28,54.11,54.28,538000.0,49.8222,49.8589,49.7028,49.8589,538000.0
2012-10-11 15:55:00,54.28,54.28,54.25,54.26,335200.0,49.8589,49.8589,49.8314,49.8406,335200.0
2012-10-12 09:30:00,53.58,54.5,53.31,54.17,100400.0,49.2159,50.061,48.9679,49.7579,100400.0
2012-10-12 09:35:00,54.19,54.26,53.85,53.85,53000.0,49.7763,49.8406,49.464,49.464,53000.0
2012-10-12 09:40:00,53.9,53.96,53.7,53.75,61300.0,49.5099,49.565,49.3262,49.3721,61300.0
2012-10-12 09:45:00,53.7,54.0,53.65,53.78,37400.0,49.3262,49.6017,49.2802,49.3997,37400.0
2012-10-12 09:50:00,53.78,54.11,53.76,54.04,39700.0,49.3997,49.7028,49.3813,49.6385,39700.0
2012-10-12 09:55:00,54.01,54.09,53.82,53.93,26900.0,49.6109,49.6844,49.4364,49.5374,26900.0
2012-10-12 10:00:00,53.93,54.0,53.81,53.85,30000.0,49.5374,49.6017,49.4272,49.464,30000.0
2012-10-12 10:05:00,53.84,53.85,53.58,53.6,34800.0,49.4548,49.464,49.2159,49.2343,34800.0
2012-10-12 10:10:00,53.6,53.75,53.53,53.68,30700.0,49.2343,49.3721,49.17,49.3078,30700.0
2012-10-12 10:15:00,53.69,53.76,53.62,53.62,9100.0,49.317,49.3813,49.2527,49.2527,9100.0
2012-10-12 10:20:00,53.62,53.68,53.59,53.64,8100.0,49.2527,49.3078,49.2251,49.2711,8100.0
2012-10-12 10:25:00,53.65,53.68,53.44,53.51,19800.0,49.2802,49.3078,49.0874,49.1516,19800.0
2012-10-12 10:30:00,53.56,53.6,53.55,53.58,4100.0,49.1976,49.2343,49.1884,49.2159,4100.0
2012-10-12 10:35:00,53.58,53.74,53.55,53.67,14700.0,49.2159,49.3629,49.1884,49.2986,14700.0
2012-10-12 10:40:00,53.67,53.9,53.67,53.86,34600.0,49.2986,49.5099,49.2986,49.4731,34600.0
2012-10-12 10:45:00,53.85,53.94,53.83,53.86,18600.0,49.464,49.5466,49.4456,49.4731,18600.0
2012-10-12 10:50:00,53.85,53.87,53.8,53.85,11500.0,49.464,49.4823,49.418,49.464,11500.0
2012-10-12 10:55:00,53.87,54.02,53.87,53.95,13400.0,49.4823,49.6201,49.4823,49.5558,13400.0
2012-10-12 11:00:00,53.95,54.0,53.91,53.99,40800.0,49.5558,49.6017,49.5191,49.5926,40800.0
2012-10-12 11:05:00,53.99,54.04,53.97,54.02,16900.0,49.5926,49.6385,49.5742,49.6201,16900.0
2012-10-12 11:10:00,54.01,54.04,53.95,53.99,46900.0,49.6109,49.6385,49.5558,49.5926,46900.0
2012-10-12 11:15:00,53.98,54.05,53.97,54.01,19000.0,49.5834,49.6477,49.5742,49.6109,19000.0
2012-10-12 11:20:00,54.01,54.15,53.99,54.12,35600.0,49.6109,49.7395,49.5926,49.712,35600.0
2012-10-12 11:25:00,54.12,54.22,54.1,54.17,19300.0,49.712,49.8038,49.6936,49.7579,19300.0
2012-10-12 11:30:00,54.18,54.2,54.04,54.09,27500.0,49.7671,49.7854,49.6385,49.6844,27500.0
2012-10-12 11:35:00,54.08,54.17,54.05,54.1,17200.0,49.6752,49.7579,49.6477,49.6936,17200.0
2012-10-12 11:40:00,54.1,54.12,54.03,54.05,12200.0,49.6936,49.712,49.6293,49.6477,12200.0
2012-10-12 11:45:00,54.05,54.05,54.0,54.0,16600.0,49.6477,49.6477,49.6017,49.6017,16600.0
2012-10-12 11:50:00,54.0,54.07,53.96,54.04,11800.0,49.6017,49.666,49.565,49.6385,11800.0
2012-10-12 11:55:00,54.03,54.09,54.01,54.09,11900.0,49.6293,49.6844,49.6109,49.6844,11900.0
2012-10-12 12:00:00,54.07,54.07,54.03,54.03,18800.0,49.666,49.666,49.6293,49.6293,18800.0
2012-10-12 12:05:00,54.03,54.04,53.99,53.99,13900.0,49.6293,49.6385,49.5926,49.5926,13900.0
2012-10-12 12:10:00,54.0,54.0,53.95,53.96,6300.0,49.6017,49.6017,49.5558,49.565,6300.0
2012-10-12 12:15:00,53.97,54.01,53.92,54.0,30000.0,49.5742,49.6109,49.5283,49.6017,30000.0
2012-10-12 12:20:00,54.0,54.04,54.0,54.04,9500.0,49.6017,49.6385,49.6017,49.6385,9500.0
2012-10-12 12:25:00,54.03,54.03,53.99,54.01,11100.0,49.6293,49.6293,49.5926,49.6109,11100.0
2012-10-12 12:30:00,54.0,54.03,54.0,54.03,10400.0,49.6017,49.6293,49.6017,49.6293,10400.0
2012-10-12 12:35:00,54.02,54.03,54.0,54.01,4200.0,49.6201,49.6293,49.6017,49.6109,4200.0
2012-10-12 12:40:00,54.01,54.02,53.98,53.99,9200.0,49.6109,49.6201,49.5834,49.5926,9200.0
2012-10-12 12:45:00,53.99,54.0,53.95,54.0,11400.0,49.5926,49.6017,49.5558,49.6017,11400.0
2012-10-12 12:50:00,54.01,54.01,53.96,54.0,6900.0,49.6109,49.6109,49.565,49.6017,6900.0
2012-10-12 12:55:00,54.01,54.03,54.0,54.02,8000.0,49.6109,49.6293,49.6017,49.6201,8000.0
2012-10-12 13:00:00,54.02,54.03,54.0,54.02,10700.0,49.6201,49.6293,49.6017,49.6201,10700.0
2012-10-12 13:05:00,54.02,54.03,54.01,54.02,8400.0,49.6201,49.6293,49.6109,49.6201,8400.0
2012-10-12 13:10:00,54.02,54.03,53.99,54.0,7600.0,49.6201,49.6293,49.5926,49.6017,7600.0
2012-10-12 13:15:00,54.0,54.05,53.99,54.02,9000.0,49.6017,49.6477,49.5926,49.6201,9000.0
2012-10-12 13:20:00,54.03,54.03,53.99,54.02,8000.0,49.6293,49.6293,49.5926,49.6201,8000.0
2012-10-12 13:25:00,54.02,54.02,53.97,53.97,6900.0,49.6201,49.6201,49.5742,49.5742,6900.0
2012-10-12 13:30:00,53.99,54.02,53.97,54.02,7100.0,49.5926,49.6201,49.5742,49.6201,7100.0
2012-10-12 13:35:00,54.02,54.03,53.98,54.0,12800.0,49.6201,49.6293,49.5834,49.6017,12800.0
2012-10-12 13:40:00,54.01,54.01,53.98,53.99,6700.0,49.6109,49.6109,49.5834,49.5926,6700.0
2012-10-12 13:45:00,53.99,54.0,53.96,53.99,7900.0,49.5926,49.6017,49.565,49.5926,7900.0
2012-10-12 13:50:00,54.0,54.0,53.96,53.99,9800.0,49.6017,49.6017,49.565,49.5926,9800.0
2012-10-12 13:55:00,53.99,54.02,53.98,54.02,18400.0,49.5926,49.6201,49.5834,49.6201,18400.0
2012-10-12 14:00:00,54.01,54.01,53.98,53.99,8600.0,49.6109,49.6109,49.5834,49.5926,8600.0
2012-10-12 14:05:00,53.99,54.0,53.93,53.98,10800.0,49.5926,49.6017,49.5374,49.5834,10800.0
2012-10-12 14:10:00,53.97,54.0,53.97,53.99,8900.0,49.5742,49.6017,49.5742,49.5926,8900.0
2012-10-12 14:15:00,53.97,54.02,53.97,54.02,6500.0,49.5742,49.6201,49.5742,49.6201,6500.0
2012-10-12 14:20:00,54.01,54.05,53.97,54.02,10600.0,49.6109,49.6477,49.5742,49.6201,10600.0
2012-10-12 14:25:00,54.01,54.11,54.01,54.06,7400.0,49.6109,49.7028,49.6109,49.6569,7400.0
2012-10-12 14:30:00,54.06,54.12,54.04,54.1,7800.0,49.6569,49.712,49.6385,49.6936,7800.0
2012-10-12 14:35:00,54.1,54.2,54.09,54.19,24100.0,49.6936,49.7854,49.6844,49.7763,24100.0
2012-10-12 14:40:00,54.2,54.21,54.13,54.19,9000.0,49.7854,49.7946,49.7212,49.7763,9000.0
2012-10-12 14:45:00,54.2,54.23,54.15,54.21,7000.0,49.7854,49.813,49.7395,49.7946,7000.0
2012-10-12 14:50:00,54.22,54.36,54.2,54.3,12400.0,49.8038,49.9324,49.7854,49.8773,12400.0
2012-10-12 14:55:00,54.29,54.35,54.25,54.34,25600.0,49.8681,49.9232,49.8314,49.914,25600.0
2012-10-12 15:00:00,54.33,54.36,54.29,54.34,23900.0,49.9049,49.9324,49.8681,49.914,23900.0
2012-10-12 15:05:00,54.33,54.39,54.31,54.37,28100.0,49.9049,49.96,49.8865,49.9416,28100.0
2012-10-12 15:10:00,54.37,54.42,54.36,54.4,21100.0,49.9416,49.9875,49.9324,49.9692,21100.0
2012-10-12 15:15:00,54.4,54.5,54.4,54.48,23700.0,49.9692,50.061,49.9692,50.0426,23700.0
2012-10-12 15:20:00,54.47,54.54,54.44,54.44,32100.0,50.0335,50.0978,50.0059,50.0059,32100.0
2012-10-12 15:25:00,54.43,54.47,54.42,54.42,28900.0,49.9967,50.0335,49.9875,49.9875,28900.0
2012-10-12 15:30:00,54.44,54.44,54.29,54.35,48300.0,50.0059,50.0059,49.8681,49.9232,48300.0
2012-10-12 15:35:00,54.35,54.35,54.27,54.29,34100.0,49.9232,49.9232,49.8497,49.8681,34100.0
2012-10-12 15:40:00,54.28,54.29,54.24,54.28,39700.0,49.8589,49.8681,49.8222,49.8589,39700.0
2012-10-12 15:45:00,54.28,54.29,54.2,54.26,38900.0,49.8589,49.8681,49.7854,49.8406,38900.0
2012-10-12 15:50:00,54.25,54.36,54.21,54.3,43800.0,49.8314,49.9324,49.7946,49.8773,43800.0
2012-10-12 15:55:00,54.3,54.34,54.25,54.25,75200.0,49.8773,49.914,49.8314,49.8314,75200.0
2012-10-15 09:30:00,54.49,54.49,54.3,54.36,59700.0,50.0518,50.0518,49.8773,49.9324,59700.0
2012-10-15 09:35:00,54.39,54.5,54.31,54.34,30800.0,49.96,50.061,49.8865,49.914,30800.0
2012-10-15 09:40:00,54.34,54.4,54.14,54.15,22900.0,49.914,49.9692,49.7303,49.7395,22900.0
2012-10-15 09:45:00,54.15,54.19,54.02,54.1,16200.0,49.7395,49.7763,49.6201,49.6936,16200.0
2012-10-15 09:50:00,54.07,54.23,54.07,54.07,27300.0,49.666,49.813,49.666,49.666,27300.0
2012-10-15 09:55:00,54.09,54.11,53.94,54.07,28600.0,49.6844,49.7028,49.5466,49.666,28600.0
2012-10-15 10:00:00,54.06,54.12,53.95,54.02,13000.0,49.6569,49.712,49.5558,49.6201,13000.0
2012-10-15 10:05:00,54.02,54.02,53.94,53.95,14600.0,49.6201,49.6201,49.5466,49.5558,14600.0
2012-10-15 10:10:00,53.95,53.97,53.69,53.7,19900.0,49.5558,49.5742,49.317,49.3262,19900.0
2012-10-15 10:15:00,53.7,53.83,53.7,53.78,12900.0,49.3262,49.4456,49.3262,49.3997,12900.0
2012-10-15 10:20:00,53.78,53.82,53.67,53.78,14100.0,49.3997,49.4364,49.2986,49.3997,14100.0
2012-10-15 10:25:00,53.79,53.81,53.74,53.78,12200.0,49.4088,49.4272,49.3629,49.3997,12200.0
2012-10-15 10:30:00,53.77,53.79,53.69,53.74,14200.0,49.3905,49.4088,49.317,49.3629,14200.0
2012-10-15 10:35:00,53.76,53.8,53.71,53.75,14600.0,49.3813,49.418,49.3354,49.3721,14600.0
2012-10-15 10:40:00,53.75,53.9,53.74,53.87,26100.0,49.3721,49.5099,49.3629,49.4823,26100.0
2012-10-15 10:45:00,53.87,53.97,53.85,53.91,39800.0,49.4823,49.5742,49.464,49.5191,39800.0
2012-10-15 10:50:00,53.91,53.94,53.88,53.89,15300.0,49.5191,49.5466,49.4915,49.5007,15300.0
2012-10-15 10:55:00,53.89,53.93,53.86,53.93,14000.0,49.5007,49.5374,49.4731,49.5374,14000.0
2012-10-15 11:00:00,53.91,53.92,53.74,53.75,17200.0,49.5191,49.5283,49.3629,49.3721,17200.0
2012-10-15 11:05:00,53.75,53.98,53.75,53.91,30200.0,49.3721,49.5834,49.3721,49.5191,30200.0
2012-10-15 11:10:00,53.94,54.22,53.93,54.21,31200.0,49.5466,49.8038,49.5374,49.7946,31200.0
2012-10-15 11:15:00,54.23,54.23,54.14,54.17,9800.0,49.813,49.813,49.7303,49.7579,9800.0
2012-10-15 11:20:00,54.16,54.23,54.14,54.14,37000.0,49.7487,49.813,49.7303,49.7303,37000.0
2012-10-15 11:25:00,54.15,54.2,54.1,54.12,18300.0,49.7395,49.7854,49.6936,49.712,18300.0
2012-10-15 11:30:00,54.11,54.19,54.09,54.18,13500.0,49.7028,49.7763,49.6844,49.7671,13500.0
2012-10-15 11:35:00,54.18,54.29,54.18,54.27,50700.0,49.7671,49.8681,49.7671,49.8497,50700.0
2012-10-15 11:40:00,54.26,54.37,54.26,54.34,16800.0,49.8406,49.9416,49.8406,49.914,16800.0
2012-10-15 11:45:00,54.35,54.35,54.25,54.3,14200.0,49.9232,49.9232,49.8314,49.8773,14200.0
2012-10-15 11:50:00,54.31,54.36,54.2,54.23,23500.0,49.8865,49.9324,49.7854,49.813,23500.0
2012-10-15 11:55:00,54.21,54.24,54.2,54.2,40000.0,49.7946,49.8222,49.7854,49.7854,40000.0
2012-10-15 12:00:00,54.21,54.23,54.17,54.17,9000.0,49.7946,49.813,49.7579,49.7579,9000.0
2012-10-15 12:05:00,54.17,54.18,54.09,54.14,14200.0,49.7579,49.7671,49.6844,49.7303,14200.0
2012-10-15 12:10:00,54.14,54.15,54.1,54.1,4100.0,49.7303,49.7395,49.6936,49.6936,4100.0
2012-10-15 12:15:00,54.1,54.15,54.1,54.12,6100.0,49.6936,49.7395,49.6936,49.712,6100.0
2012-10-15 12:20:00,54.11,54.13,54.05,54.05,13500.0,49.7028,49.7212,49.6477,49.6477,13500.0
2012-10-15 12:25:00,54.05,54.19,54.05,54.19,8500.0,49.6477,49.7763,49.6477,49.7763,8500.0
2012-10-15 12:30:00,54.17,54.18,54.11,54.11,2600.0,49.7579,49.7671,49.7028,49.7028,2600.0
2012-10-15 12:35:00,54.12,54.2,54.11,54.2,6200.0,49.712,49.7854,49.7028,49.7854,6200.0
2012-10-15 12:40:00,54.2,54.2,54.17,54.19,10200.0,49.7854,49.7854,49.7579,49.7763,10200.0
2012-10-15 12:45:00,54.19,54.2,54.08,54.1,15600.0,49.7763,49.7854,49.6752,49.6936,15600.0
2012-10-15 12:50:00,54.12,54.13,54.05,54.05,4300.0,49.712,49.7212,49.6477,49.6477,4300.0
2012-10-15 12:55:00,54.07,54.11,54.06,54.09,7200.0,49.666,49.7028,49.6569,49.6844,7200.0
2012-10-15 13:00:00,54.09,54.17,54.09,54.15,3700.0,49.6844,49.7579,49.6844,49.7395,3700.0
2012-10-15 13:05:00,54.15,54.18,54.15,54.17,2500.0,49.7395,49.7671,49.7395,49.7579,2500.0
2012-10-15 13:10:00,54.17,54.21,54.14,54.14,3800.0,49.7579,49.7946,49.7303,49.7303,3800.0
2012-10-15 13:15:00,54.15,54.19,54.13,54.19,4500.0,49.7395,49.7763,49.7212,49.7763,4500.0
2012-10-15 13:20:00,54.17,54.21,54.11,54.12,5900.0,49.7579,49.7946,49.7028,49.712,5900.0
2012-10-15 13:25:00,54.12,54.16,54.1,54.15,6900.0,49.712,49.7487,49.6936,49.7395,6900.0
2012-10-15 13:30:00,54.15,54.21,54.14,54.14,5800.0,49.7395,49.7946,49.7303,49.7303,5800.0
2012-10-15 13:35:00,54.14,54.17,54.1,54.12,3800.0,49.7303,49.7579,49.6936,49.712,3800.0
2012-10-15 13:40:00,54.13,54.18,54.13,54.18,2200.0,49.7212,49.7671,49.7212,49.7671,2200.0
2012-10-15 13:45:00,54.2,54.26,54.2,54.26,2800.0,49.7854,49.8406,49.7854,49.8406,2800.0
2012-10-15 13:50:00,54.28,54.28,54.22,54.22,3400.0,49.8589,49.8589,49.8038,49.8038,3400.0
2012-10-15 13:55:00,54.24,54.25,54.2,54.2,4100.0,49.8222,49.8314,49.7854,49.7854,4100.0
2012-10-15 14:00:00,54.2,54.21,54.17,54.19,4800.0,49.7854,49.7946,49.7579,49.7763,4800.0
2012-10-15 14:05:00,54.19,54.21,54.17,54.2,7900.0,49.7763,49.7946,49.7579,49.7854,7900.0
2012-10-15 14:10:00,54.2,54.22,54.16,54.16,5500.0,49.7854,49.8038,49.7487,49.7487,5500.0
2012-10-15 14:15:00,54.15,54.16,54.06,54.08,26700.0,49.7395,49.7487,49.6569,49.6752,26700.0
2012-10-15 14:20:00,54.09,54.11,54.05,54.11,8800.0,49.6844,49.7028,49.6477,49.7028,8800.0
2012-10-15 14:25:00,54.11,54.12,54.07,54.08,7300.0,49.7028,49.712,49.666,49.6752,7300.0
2012-10-15 14:30:00,54.07,54.07,54.04,54.06,6700.0,49.666,49.666,49.6385,49.6569,6700.0
2012-10-15 14:35:00,54.05,54.08,54.0,54.02,10800.0,49.6477,49.6752,49.6017,49.6201,10800.0
2012-10-15 14:40:00,54.03,54.03,53.91,53.94,9800.0,49.6293,49.6293,49.5191,49.5466,9800.0
2012-10-15 14:45:00,53.95,54.0,53.93,53.99,3600.0,49.5558,49.6017,49.5374,49.5926,3600.0
2012-10-15 14:50:00,54.0,54.03,53.99,54.0,7600.0,49.6017,49.6293,49.5926,49.6017,7600.0
2012-10-15 14:55:00,54.01,54.02,54.0,54.0,7700.0,49.6109,49.6201,49.6017,49.6017,7700.0
2012-10-15 15:00:00,54.01,54.08,54.01,54.04,11400.0,49.6109,49.6752,49.6109,49.6385,11400.0
2012-10-15 15:05:00,54.03,54.09,54.03,54.05,9600.0,49.6293,49.6844,49.6293,49.6477,9600.0
2012-10-15 15:10:00,54.07,54.16,54.06,54.09,11000.0,49.666,49.7487,49.6569,49.6844,11000.0
2012-10-15 15:15:00,54.11,54.17,54.09,54.16,9300.0,49.7028,49.7579,49.6844,49.7487,9300.0
2012-10-15 15:20:00,54.16,54.16,54.1,54.1,18700.0,49.7487,49.7487,49.6936,49.6936,18700.0
2012-10-15 15:25:00,54.1,54.14,54.09,54.13,51800.0,49.6936,49.7303,49.6844,49.7212,51800.0
2012-10-15 15:30:00,54.14,54.17,54.11,54.13,31700.0,49.7303,49.7579,49.7028,49.7212,31700.0
2012-10-15 15:35:00,54.13,54.2,54.13,54.2,21100.0,49.7212,49.7854,49.7212,49.7854,21100.0
2012-10-15 15:40:00,54.2,54.28,54.2,54.28,10700.0,49.7854,49.8589,49.7854,49.8589,10700.0
2012-10-15 15:45:00,54.3,54.33,54.27,54.33,38000.0,49.8773,49.9049,49.8497,49.9049,38000.0
2012-10-15 15:50:00,54.33,54.42,54.33,54.42,38500.0,49.9049,49.9875,49.9049,49.9875,38500.0
2012-10-15 15:55:00,54.41,54.57,54.41,54.49,196800.0,49.9783,50.1253,49.9783,50.0518,196800.0
2012-10-16 09:30:00,54.61,54.79,54.47,54.78,73900.0,50.1621,50.3274,50.0335,50.3182,73900.0
2012-10-16 09:35:00,54.77,55.02,54.77,54.9,37700.0,50.309,50.5387,50.309,50.4284,37700.0
2012-10-16 09:40:00,54.89,54.89,54.6,54.73,40100.0,50.4192,50.4192,50.1529,50.2723,40100.0
2012-10-16 09:45:00,54.71,54.72,54.55,54.63,32200.0,50.2539,50.2631,50.1069,50.1804,32200.0
2012-10-16 09:50:00,54.63,54.72,54.59,54.59,22300.0,50.1804,50.2631,50.1437,50.1437,22300.0
2012-10-16 09:55:00,54.59,54.63,54.53,54.59,31600.0,50.1437,50.1804,50.0886,50.1437,31600.0
2012-10-16 10:00:00,54.6,54.61,54.52,54.55,22200.0,50.1529,50.1621,50.0794,50.1069,22200.0
2012-10-16 10:05:00,54.56,54.58,54.39,54.39,28100.0,50.1161,50.1345,49.96,49.96,28100.0
2012-10-16 10:10:00,54.42,54.48,54.4,54.43,27000.0,49.9875,50.0426,49.9692,49.9967,27000.0
2012-10-16 10:15:00,54.44,54.49,54.42,54.42,32300.0,50.0059,50.0518,49.9875,49.9875,32300.0
2012-10-16 10:20:00,54.42,54.44,54.36,54.38,25000.0,49.9875,50.0059,49.9324,49.9508,25000.0
2012-10-16 10:25:00,54.4,54.43,54.28,54.37,82900.0,49.9692,49.9967,49.8589,49.9416,82900.0
2012-10-16 10:30:00,54.35,54.39,54.27,54.27,35100.0,49.9232,49.96,49.8497,49.8497,35100.0
2012-10-16 10:35:00,54.26,54.35,54.24,54.3,26600.0,49.8406,49.9232,49.8222,49.8773,26600.0
2012-10-16 10:40:00,54.3,54.39,54.28,54.34,40700.0,49.8773,49.96,49.8589,49.914,40700.0
2012-10-16 10:45:00,54.34,54.36,54.27,54.31,16400.0,49.914,49.9324,49.8497,49.8865,16400.0
2012-10-16 10:50:00,54.32,54.33,54.1,54.18,28200.0,49.8957,49.9049,49.6936,49.7671,28200.0
2012-10-16 10:55:00,54.18,54.34,54.18,54.33,12300.0,49.7671,49.914,49.7671,49.9049,12300.0
2012-10-16 11:00:00,54.3,54.31,54.23,54.26,16100.0,49.8773,49.8865,49.813,49.8406,16100.0
2012-10-16 11:05:00,54.26,54.3,54.2,54.28,14900.0,49.8406,49.8773,49.7854,49.8589,14900.0
2012-10-16 11:10:00,54.27,54.29,54.23,54.23,16000.0,49.8497,49.8681,49.813,49.813,16000.0
2012-10-16 11:15:00,54.25,54.34,54.25,54.34,5600.0,49.8314,49.914,49.8314,49.914,5600.0
2012-10-16 11:20:00,54.33,54.35,54.22,54.26,29600.0,49.9049,49.9232,49.8038,49.8406,29600.0
2012-10-16 11:25:00,54.27,54.32,54.26,54.31,11400.0,49.8497,49.8957,49.8406,49.8865,11400.0
2012-10-16 11:30:00,54.31,54.36,54.31,54.34,12400.0,49.8865,49.9324,49.8865,49.914,12400.0
2012-10-16 11:35:00,54.33,54.35,54.28,54.32,19600.0,49.9049,49.9232,49.8589,49.8957,19600.0
2012-10-16 11:40:00,54.32,54.33,54.23,54.26,15300.0,49.8957,49.9049,49.813,49.8406,15300.0
2012-10-16 11:45:00,54.25,54.3,54.25,54.26,7600.0,49.8314,49.8773,49.8314,49.8406,7600.0
2012-10-16 11:50:00,54.27,54.33,54.25,54.32,6100.0,49.8497,49.9049,49.8314,49.8957,6100.0
2012-10-16 11:55:00,54.32,54.37,54.29,54.37,8500.0,49.8957,49.9416,49.8681,49.9416,8500.0
2012-10-16 12:00:00,54.36,54.45,54.34,54.41,15300.0,49.9324,50.0151,49.914,49.9783,15300.0
2012-10-16 12:05:00,54.42,54.58,54.39,54.57,22100.0,49.9875,50.1345,49.96,50.1253,22100.0
2012-10-16 12:10:00,54.55,54.6,54.55,54.6,20200.0,50.1069,50.1529,50.1069,50.1529,20200.0
2012-10-16 12:15:00,54.6,54.65,54.59,54.61,15300.0,50.1529,50.1988,50.1437,50.1621,15300.0
2012-10-16 12:20:00,54.6,54.61,54.54,54.58,9000.0,50.1529,50.1621,50.0978,50.1345,9000.0
2012-10-16 12:25:00,54.58,54.6,54.58,54.58,2400.0,50.1345,50.1529,50.1345,50.1345,2400.0
2012-10-16 12:30:00,54.58,54.68,54.58,54.62,13400.0,50.1345,50.2264,50.1345,50.1712,13400.0
2012-10-16 12:35:00,54.62,54.65,54.6,54.63,7500.0,50.1712,50.1988,50.1529,50.1804,7500.0
2012-10-16 12:40:00,54.63,54.69,54.62,54.69,7400.0,50.1804,50.2355,50.1712,50.2355,7400.0
2012-10-16 12:45:00,54.69,54.69,54.66,54.68,9100.0,50.2355,50.2355,50.208,50.2264,9100.0
2012-10-16 12:50:00,54.68,54.73,54.67,54.72,5500.0,50.2264,50.2723,50.2172,50.2631,5500.0
2012-10-16 12:55:00,54.71,54.72,54.63,54.63,8400.0,50.2539,50.2631,50.1804,50.1804,8400.0
2012-10-16 13:00:00,54.64,54.69,54.64,54.66,6500.0,50.1896,50.2355,50.1896,50.208,6500.0
2012-10-16 13:05:00,54.65,54.7,54.64,54.7,6400.0,50.1988,50.2447,50.1896,50.2447,6400.0
2012-10-16 13:10:00,54.7,54.72,54.7,54.72,1400.0,50.2447,50.2631,50.2447,50.2631,1400.0
2012-10-16 13:15:00,54.72,54.76,54.72,54.74,5500.0,50.2631,50.2998,50.2631,50.2815,5500.0
2012-10-16 13:20:00,54.74,54.76,54.73,54.74,7900.0,50.2815,50.2998,50.2723,50.2815,7900.0
2012-10-16 13:25:00,54.74,54.75,54.72,54.73,4800.0,50.2815,50.2907,50.2631,50.2723,4800.0
2012-10-16 13:30:00,54.73,54.74,54.71,54.72,5500.0,50.2723,50.2815,50.2539,50.2631,5500.0
2012-10-16 13:35:00,54.72,54.74,54.72,54.73,3800.0,50.2631,50.2815,50.2631,50.2723,3800.0
2012-10-16 13:40:00,54.72,54.73,54.67,54.68,9900.0,50.2631,50.2723,50.2172,50.2264,9900.0
2012-10-16 13:45:00,54.67,54.67,54.61,54.61,6600.0,50.2172,50.2172,50.1621,50.1621,6600.0
2012-10-16 13:50:00,54.61,54.63,54.6,54.63,7800.0,50.1621,50.1804,50.1529,50.1804,7800.0
2012-10-16 13:55:00,54.63,54.66,54.58,54.59,14000.0,50.1804,50.208,50.1345,50.1437,14000.0
2012-10-16 14:00:00,54.58,54.61,54.58,54.6,8400.0,50.1345,50.1621,50.1345,50.1529,8400.0
2012-10-16 14:05:00,54.6,54.63,54.59,54.63,12700.0,50.1529,50.1804,50.1437,50.1804,12700.0
2012-10-16 14:10:00,54.64,54.68,54.62,54.68,12600.0,50.1896,50.2264,50.1712,50.2264,12600.0
2012-10-16 14:15:00,54.67,54.68,54.63,54.67,9600.0,50.2172,50.2264,50.1804,50.2172,9600.0
2012-10-16 14:20:00,54.66,54.7,54.63,54.64,13200.0,50.208,50.2447,50.1804,50.1896,13200.0
2012-10-16 14:25:00,54.63,54.63,54.58,54.6,17000.0,50.1804,50.1804,50.1345,50.1529,17000.0
2012-10-16 14:30:00,54.61,54.62,54.53,54.54,10700.0,50.1621,50.1712,50.0886,50.0978,10700.0
2012-10-16 14:35:00,54.55,54.6,54.54,54.54,8700.0,50.1069,50.1529,50.0978,50.0978,8700.0
2012-10-16 14:40:00,54.54,54.54,54.51,54.51,12600.0,50.0978,50.0978,50.0702,50.0702,12600.0
2012-10-16 14:45:00,54.51,54.53,54.48,54.48,9300.0,50.0702,50.0886,50.0426,50.0426,9300.0
2012-10-16 14:50:00,54.48,54.48,54.39,54.4,24000.0,50.0426,50.0426,49.96,49.9692,24000.0
2012-10-16 14:55:00,54.41,54.43,54.4,54.42,11000.0,49.9783,49.9967,49.9692,49.9875,11000.0
2012-10-16 15:00:00,54.42,54.47,54.41,54.42,11800.0,49.9875,50.0335,49.9783,49.9875,11800.0
2012-10-16 15:05:00,54.43,54.47,54.43,54.44,7100.0,49.9967,50.0335,49.9967,50.0059,7100.0
2012-10-16 15:10:00,54.44,54.46,54.43,54.45,10200.0,50.0059,50.0243,49.9967,50.0151,10200.0
2012-10-16 15:15:00,54.45,54.53,54.45,54.49,9000.0,50.0151,50.0886,50.0151,50.0518,9000.0
2012-10-16 15:20:00,54.49,54.49,54.45,54.48,9600.0,50.0518,50.0518,50.0151,50.0426,9600.0
2012-10-16 15:25:00,54.47,54.51,54.45,54.5,9400.0,50.0335,50.0702,50.0151,50.061,9400.0
2012-10-16 15:30:00,54.51,54.57,54.51,54.57,13100.0,50.0702,50.1253,50.0702,50.1253,13100.0
2012-10-16 15:35:00,54.57,54.63,54.56,54.56,23500.0,50.1253,50.1804,50.1161,50.1161,23500.0
2012-10-16 15:40:00,54.56,54.64,54.53,54.61,56000.0,50.1161,50.1896,50.0886,50.1621,56000.0
2012-10-16 15:45:00,54.62,54.66,54.6,54.64,69800.0,50.1712,50.208,50.1529,50.1896,69800.0
2012-10-16 15:50:00,54.64,54.7,54.59,54.69,52200.0,50.1896,50.2447,50.1437,50.2355,52200.0
2012-10-16 15:55:00,54.7,54.72,54.58,54.65,177300.0,50.2447,50.2631,50.1345,50.1988,177300.0
2012-10-17 09:30:00,54.54,54.91,54.47,54.67,35000.0,50.0978,50.4376,50.0335,50.2172,35000.0
2012-10-17 09:35:00,54.65,54.71,54.55,54.64,14500.0,50.1988,50.2539,50.1069,50.1896,14500.0
2012-10-17 09:40:00,54.64,54.77,54.59,54.75,46300.0,50.1896,50.309,50.1437,50.2907,46300.0
2012-10-17 09:45:00,54.7,55.23,54.68,55.15,128100.0,50.2447,50.7316,50.2264,50.6581,128100.0
2012-10-17 09:50:00,55.13,55.18,54.93,55.01,35100.0,50.6397,50.6856,50.456,50.5295,35100.0
2012-10-17 09:55:00,55.01,55.05,54.96,54.97,33300.0,50.5295,50.5662,50.4835,50.4927,33300.0
2012-10-17 10:00:00,54.99,55.01,54.88,54.9,42700.0,50.5111,50.5295,50.4101,50.4284,42700.0
2012-10-17 10:05:00,54.9,54.94,54.77,54.9,40700.0,50.4284,50.4652,50.309,50.4284,40700.0
2012-10-17 10:10:00,54.91,54.91,54.78,54.78,26900.0,50.4376,50.4376,50.3182,50.3182,26900.0
2012-10-17 10:15:00,54.8,54.87,54.78,54.78,25800.0,50.3366,50.4009,50.3182,50.3182,25800.0
2012-10-17 10:20:00,54.76,54.82,54.76,54.8,13600.0,50.2998,50.355,50.2998,50.3366,13600.0
2012-10-17 10:25:00,54.8,54.91,54.75,54.91,102400.0,50.3366,50.4376,50.2907,50.4376,102400.0
2012-10-17 10:30:00,54.91,55.0,54.88,54.88,21400.0,50.4376,50.5203,50.4101,50.4101,21400.0
2012-10-17 10:35:00,54.88,54.88,54.81,54.85,9100.0,50.4101,50.4101,50.3458,50.3825,9100.0
2012-10-17 10:40:00,54.85,54.9,54.79,54.79,8100.0,50.3825,50.4284,50.3274,50.3274,8100.0
2012-10-17 10:45:00,54.82,54.94,54.79,54.92,19400.0,50.355,50.4652,50.3274,50.4468,19400.0
2012-10-17 10:50:00,54.92,54.92,54.79,54.79,7000.0,50.4468,50.4468,50.3274,50.3274,7000.0
2012-10-17 10:55:00,54.79,54.8,54.7,54.76,12200.0,50.3274,50.3366,50.2447,50.2998,12200.0
2012-10-17 11:00:00,54.74,54.75,54.6,54.6,10400.0,50.2815,50.2907,50.1529,50.1529,10400.0
2012-10-17 11:05:00,54.6,54.64,54.55,54.55,13100.0,50.1529,50.1896,50.1069,50.1069,13100.0
2012-10-17 11:10:00,54.55,54.63,54.5,54.51,34400.0,50.1069,50.1804,50.061,50.0702,34400.0
2012-10-17 11:15:00,54.51,54.58,54.46,54.47,15400.0,50.0702,50.1345,50.0243,50.0335,15400.0
2012-10-17 11:20:00,54.46,54.51,54.35,54.37,24900.0,50.0243,50.0702,49.9232,49.9416,24900.0
2012-10-17 11:25:00,54.39,54.5,54.36,54.49,11000.0,49.96,50.061,49.9324,50.0518,11000.0
2012-10-17 11:30:00,54.49,54.5,54.43,54.49,9900.0,50.0518,50.061,49.9967,50.0518,9900.0
2012-10-17 11:35:00,54.49,54.52,54.45,54.47,15800.0,50.0518,50.0794,50.0151,50.0335,15800.0
2012-10-17 11:40:00,54.49,54.54,54.46,54.51,7500.0,50.0518,50.0978,50.0243,50.0702,7500.0
2012-10-17 11:45:00,54.51,54.56,54.49,54.55,15300.0,50.0702,50.1161,50.0518,50.1069,15300.0
2012-10-17 11:50:00,54.55,54.57,54.45,54.5,25000.0,50.1069,50.1253,50.0151,50.061,25000.0
2012-10-17 11:55:00,54.49,54.5,54.45,54.45,4800.0,50.0518,50.061,50.0151,50.0151,4800.0
2012-10-17 12:00:00,54.47,54.5,54.44,54.5,8600.0,50.0335,50.061,50.0059,50.061,8600.0
2012-10-17 12:05:00,54.5,54.5,54.44,54.46,26500.0,50.061,50.061,50.0059,50.0243,26500.0
2012-10-17 12:10:00,54.46,54.47,54.39,54.44,11600.0,50.0243,50.0335,49.96,50.0059,11600.0
2012-10-17 12:15:00,54.42,54.45,54.37,54.37,26400.0,49.9875,50.0151,49.9416,49.9416,26400.0
2012-10-17 12:20:00,54.39,54.46,54.39,54.43,11300.0,49.96,50.0243,49.96,49.9967,11300.0
2012-10-17 12:25:00,54.44,54.47,54.39,54.45,19200.0,50.0059,50.0335,49.96,50.0151,19200.0
2012-10-17 12:30:00,54.44,54.47,54.39,54.39,2900.0,50.0059,50.0335,49.96,49.96,2900.0
2012-10-17 12:35:00,54.4,54.42,54.36,54.37,5400.0,49.9692,49.9875,49.9324,49.9416,5400.0
2012-10-17 12:40:00,54.37,54.37,54.2,54.26,21500.0,49.9416,49.9416,49.7854,49.8406,21500.0
2012-10-17 12:45:00,54.27,54.33,54.22,54.3,19700.0,49.8497,49.9049,49.8038,49.8773,19700.0
2012-10-17 12:50:00,54.32,54.39,54.32,54.39,9500.0,49.8957,49.96,49.8957,49.96,9500.0
2012-10-17 12:55:00,54.39,54.4,54.38,54.38,11000.0,49.96,49.9692,49.9508,49.9508,11000.0
2012-10-17 13:00:00,54.39,54.43,54.38,54.38,12300.0,49.96,49.9967,49.9508,49.9508,12300.0
2012-10-17 13:05:00,54.38,54.42,54.38,54.39,4800.0,49.9508,49.9875,49.9508,49.96,4800.0
2012-10-17 13:10:00,54.39,54.42,54.37,54.37,3900.0,49.96,49.9875,49.9416,49.9416,3900.0
2012-10-17 13:15:00,54.39,54.41,54.37,54.37,6900.0,49.96,49.9783,49.9416,49.9416,6900.0
2012-10-17 13:20:00,54.37,54.4,54.37,54.4,7200.0,49.9416,49.9692,49.9416,49.9692,7200.0
2012-10-17 13:25:00,54.4,54.44,54.37,54.4,5400.0,49.9692,50.0059,49.9416,49.9692,5400.0
2012-10-17 13:30:00,54.4,54.46,54.4,54.46,16600.0,49.9692,50.0243,49.9692,50.0243,16600.0
2012-10-17 13:35:00,54.45,54.45,54.42,54.44,15400.0,50.0151,50.0151,49.9875,50.0059,15400.0
2012-10-17 13:40:00,54.44,54.45,54.36,54.42,33000.0,50.0059,50.0151,49.9324,49.9875,33000.0
2012-10-17 13:45:00,54.42,54.44,54.32,54.36,30700.0,49.9875,50.0059,49.8957,49.9324,30700.0
2012-10-17 13:50:00,54.37,54.37,54.13,54.14,30400.0,49.9416,49.9416,49.7212,49.7303,30400.0
2012-10-17 13:55:00,54.14,54.15,54.09,54.12,12600.0,49.7303,49.7395,49.6844,49.712,12600.0
2012-10-17 14:00:00,54.14,54.21,54.12,54.21,8900.0,49.7303,49.7946,49.712,49.7946,8900.0
2012-10-17 14:05:00,54.2,54.36,54.2,54.33,13300.0,49.7854,49.9324,49.7854,49.9049,13300.0
2012-10-17 14:10:00,54.33,54.36,54.3,54.36,12300.0,49.9049,49.9324,49.8773,49.9324,12300.0
2012-10-17 14:15:00,54.34,54.44,54.34,54.36,13000.0,49.914,50.0059,49.914,49.9324,13000.0
2012-10-17 14:20:00,54.35,54.45,54.35,54.44,31600.0,49.9232,50.0151,49.9232,50.0059,31600.0
2012-10-17 14:25:00,54.44,54.5,54.42,54.44,44200.0,50.0059,50.061,49.9875,50.0059,44200.0
2012-10-17 14:30:00,54.43,54.45,54.36,54.37,80600.0,49.9967,50.0151,49.9324,49.9416,80600.0
2012-10-17 14:35:00,54.36,54.4,54.33,54.33,17400.0,49.9324,49.9692,49.9049,49.9049,17400.0
2012-10-17 14:40:00,54.33,54.34,54.31,54.32,10200.0,49.9049,49.914,49.8865,49.8957,10200.0
2012-10-17 14:45:00,54.33,54.33,54.26,54.32,10300.0,49.9049,49.9049,49.8406,49.8957,10300.0
2012-10-17 14:50:00,54.31,54.33,54.3,54.31,9200.0,49.8865,49.9049,49.8773,49.8865,9200.0
2012-10-17 14:55:00,54.3,54.31,54.27,54.3,12200.0,49.8773,49.8865,49.8497,49.8773,12200.0
2012-10-17 15:00:00,54.3,54.32,54.24,54.28,14400.0,49.8773,49.8957,49.8222,49.8589,14400.0
2012-10-17 15:05:00,54.28,54.39,54.27,54.37,12900.0,49.8589,49.96,49.8497,49.9416,12900.0
2012-10-17 15:10:00,54.37,54.41,54.37,54.37,12200.0,49.9416,49.9783,49.9416,49.9416,12200.0
2012-10-17 15:15:00,54.37,54.4,54.36,54.36,8800.0,49.9416,49.9692,49.9324,49.9324,8800.0
2012-10-17 15:20:00,54.38,54.4,54.35,54.36,14300.0,49.9508,49.9692,49.9232,49.9324,14300.0
2012-10-17 15:25:00,54.37,54.37,54.34,54.34,24600.0,49.9416,49.9416,49.914,49.914,24600.0
2012-10-17 15:30:00,54.34,54.34,54.29,54.32,25800.0,49.914,49.914,49.8681,49.8957,25800.0
2012-10-17 15:35:00,54.32,54.34,54.29,54.29,30000.0,49.8957,49.914,49.8681,49.8681,30000.0
2012-10-17 15:40:00,54.29,54.39,54.29,54.39,20000.0,49.8681,49.96,49.8681,49.96,20000.0
2012-10-17 15:45:00,54.38,54.38,54.29,54.32,18200.0,49.9508,49.9508,49.8681,49.8957,18200.0
2012-10-17 15:50:00,54.32,54.38,54.32,54.37,28100.0,49.8957,49.9508,49.8957,49.9416,28100.0
2012-10-17 15:55:00,54.38,54.38,54.28,54.33,38000.0,49.9508,49.9508,49.8589,49.9049,38000.0
2012-10-18 09:30:00,54.2,54.56,54.14,54.29,60800.0,49.7854,50.1161,49.7303,49.8681,60800.0
2012-10-18 09:35:00,54.32,54.71,54.28,54.49,35500.0,49.8957,50.2539,49.8589,50.0518,35500.0
2012-10-18 09:40:00,54.49,54.7,54.47,54.64,53100.0,50.0518,50.2447,50.0335,50.1896,53100.0
2012-10-18 09:45:00,54.64,54.86,54.54,54.74,45100.0,50.1896,50.3917,50.0978,50.2815,45100.0
2012-10-18 09:50:00,54.74,54.93,54.74,54.89,34700.0,50.2815,50.456,50.2815,50.4192,34700.0
2012-10-18 09:55:00,54.9,54.99,54.86,54.97,31700.0,50.4284,50.5111,50.3917,50.4927,31700.0
2012-10-18 10:00:00,54.97,55.23,54.91,55.18,93500.0,50.4927,50.7316,50.4376,50.6856,93500.0
2012-10-18 10:05:00,55.19,55.33,55.17,55.29,77900.0,50.6948,50.8234,50.6764,50.7867,77900.0
2012-10-18 10:10:00,55.3,55.32,54.85,54.85,46900.0,50.7959,50.8142,50.3825,50.3825,46900.0
2012-10-18 10:15:00,54.85,54.87,54.75,54.83,73400.0,50.3825,50.4009,50.2907,50.3641,73400.0
2012-10-18 10:20:00,54.84,55.04,54.8,54.92,28400.0,50.3733,50.557,50.3366,50.4468,28400.0
2012-10-18 10:25:00,54.93,55.01,54.91,55.01,19500.0,50.456,50.5295,50.4376,50.5295,19500.0
2012-10-18 10:30:00,55.02,55.18,55.0,55.16,30100.0,50.5387,50.6856,50.5203,50.6673,30100.0
2012-10-18 10:35:00,55.16,55.21,54.97,54.97,26200.0,50.6673,50.7132,50.4927,50.4927,26200.0
2012-10-18 10:40:00,54.96,55.09,54.95,55.07,20200.0,50.4835,50.603,50.4744,50.5846,20200.0
2012-10-18 10:45:00,55.05,55.07,54.99,55.04,23000.0,50.5662,50.5846,50.5111,50.557,23000.0
2012-10-18 10:50:00,55.03,55.17,55.02,55.12,13600.0,50.5478,50.6764,50.5387,50.6305,13600.0
2012-10-18 10:55:00,55.13,55.33,55.12,55.3,28400.0,50.6397,50.8234,50.6305,50.7959,28400.0
2012-10-18 11:00:00,55.3,55.39,55.28,55.35,31000.0,50.7959,50.8785,50.7775,50.8418,31000.0
2012-10-18 11:05:00,55.35,55.36,55.25,55.27,16900.0,50.8418,50.851,50.7499,50.7683,16900.0
2012-10-18 11:10:00,55.27,55.38,55.27,55.34,25700.0,50.7683,50.8693,50.7683,50.8326,25700.0
2012-10-18 11:15:00,55.33,55.4,55.32,55.35,18400.0,50.8234,50.8877,50.8142,50.8418,18400.0
2012-10-18 11:20:00,55.37,55.4,55.33,55.36,13100.0,50.8602,50.8877,50.8234,50.851,13100.0
2012-10-18 11:25:00,55.36,55.38,55.33,55.35,21800.0,50.851,50.8693,50.8234,50.8418,21800.0
2012-10-18 11:30:00,55.34,55.38,55.34,55.36,12800.0,50.8326,50.8693,50.8326,50.851,12800.0
2012-10-18 11:35:00,55.38,55.52,55.37,55.46,84800.0,50.8693,50.9979,50.8602,50.9428,84800.0
2012-10-18 11:40:00,55.45,55.52,55.43,55.47,27000.0,50.9336,50.9979,50.9153,50.952,27000.0
2012-10-18 11:45:00,55.47,55.52,55.44,55.44,28400.0,50.952,50.9979,50.9245,50.9245,28400.0
2012-10-18 11:50:00,55.45,55.46,55.38,55.4,40700.0,50.9336,50.9428,50.8693,50.8877,40700.0
2012-10-18 11:55:00,55.4,55.51,55.4,55.5,79000.0,50.8877,50.9888,50.8877,50.9796,79000.0
2012-10-18 12:00:00,55.5,55.52,55.49,55.5,21700.0,50.9796,50.9979,50.9704,50.9796,21700.0
2012-10-18 12:05:00,55.49,55.51,55.48,55.49,16500.0,50.9704,50.9888,50.9612,50.9704,16500.0
2012-10-18 12:10:00,55.49,55.5,55.47,55.49,18400.0,50.9704,50.9796,50.952,50.9704,18400.0
2012-10-18 12:15:00,55.49,55.67,55.49,55.61,59300.0,50.9704,51.1357,50.9704,51.0806,59300.0
2012-10-18 12:20:00,55.61,55.72,55.59,55.65,18600.0,51.0806,51.1816,51.0622,51.1173,18600.0
2012-10-18 12:25:00,55.65,55.69,55.61,55.68,20400.0,51.1173,51.1541,51.0806,51.1449,20400.0
2012-10-18 12:30:00,55.67,55.67,54.98,55.1,148800.0,51.1357,51.1357,50.5019,50.6121,148800.0
2012-10-18 12:35:00,55.1,55.24,55.0,55.02,86200.0,50.6121,50.7407,50.5203,50.5387,86200.0
2012-10-18 12:40:00,55.02,55.04,54.89,54.98,99100.0,50.5387,50.557,50.4192,50.5019,99100.0
2012-10-18 12:45:00,54.97,55.0,54.95,54.97,15400.0,50.4927,50.5203,50.4744,50.4927,15400.0
2012-10-18 12:50:00,54.98,55.0,54.88,54.88,31600.0,50.5019,50.5203,50.4101,50.4101,31600.0
2012-10-18 12:55:00,54.87,54.88,54.47,54.5,82900.0,50.4009,50.4101,50.0335,50.061,82900.0
2012-10-18 13:00:00,54.49,54.5,54.33,54.35,53500.0,50.0518,50.061,49.9049,49.9232,53500.0
2012-10-18 13:05:00,54.35,54.35,53.61,53.66,205000.0,49.9232,49.9232,49.2435,49.2894,205000.0
2012-10-18 13:10:00,53.63,54.23,53.63,54.22,97500.0,49.2619,49.813,49.2619,49.8038,97500.0
2012-10-18 13:15:00,54.21,54.35,54.14,54.35,31200.0,49.7946,49.9232,49.7303,49.9232,31200.0
2012-10-18 13:20:00,54.38,54.43,54.26,54.3,42100.0,49.9508,49.9967,49.8406,49.8773,42100.0
2012-10-18 13:25:00,54.3,54.53,54.17,54.31,93200.0,49.8773,50.0886,49.7579,49.8865,93200.0
2012-10-18 13:30:00,54.31,54.37,54.28,54.31,17400.0,49.8865,49.9416,49.8589,49.8865,17400.0
2012-10-18 13:35:00,54.31,54.38,54.23,54.25,54700.0,49.8865,49.9508,49.813,49.8314,54700.0
2012-10-18 13:40:00,54.23,54.3,54.18,54.3,18300.0,49.813,49.8773,49.7671,49.8773,18300.0
2012-10-18 13:45:00,54.3,54.4,54.29,54.29,30200.0,49.8773,49.9692,49.8681,49.8681,30200.0
2012-10-18 13:50:00,54.3,54.3,54.03,54.05,11200.0,49.8773,49.8773,49.6293,49.6477,11200.0
2012-10-18 13:55:00,54.03,54.17,54.03,54.17,11800.0,49.6293,49.7579,49.6293,49.7579,11800.0
2012-10-18 14:00:00,54.16,54.24,54.09,54.24,14100.0,49.7487,49.8222,49.6844,49.8222,14100.0
2012-10-18 14:05:00,54.24,54.31,54.18,54.18,23000.0,49.8222,49.8865,49.7671,49.7671,23000.0
2012-10-18 14:10:00,54.18,54.2,54.07,54.13,22100.0,49.7671,49.7854,49.666,49.7212,22100.0
2012-10-18 14:15:00,54.13,54.2,54.08,54.16,111800.0,49.7212,49.7854,49.6752,49.7487,111800.0
2012-10-18 14:20:00,54.16,54.18,54.07,54.15,27700.0,49.7487,49.7671,49.666,49.7395,27700.0
2012-10-18 14:25:00,54.15,54.15,53.87,53.9,25800.0,49.7395,49.7395,49.4823,49.5099,25800.0
2012-10-18 14:30:00,53.89,53.9,53.82,53.86,50900.0,49.5007,49.5099,49.4364,49.4731,50900.0
2012-10-18 14:35:00,53.85,53.95,53.78,53.94,39300.0,49.464,49.5558,49.3997,49.5466,39300.0
2012-10-18 14:40:00,53.93,53.95,53.87,53.9,17100.0,49.5374,49.5558,49.4823,49.5099,17100.0
2012-10-18 14:45:00,53.88,54.02,53.88,53.99,15600.0,49.4915,49.6201,49.4915,49.5926,15600.0
2012-10-18 14:50:00,53.97,53.98,53.88,53.92,31100.0,49.5742,49.5834,49.4915,49.5283,31100.0
2012-10-18 14:55:00,53.92,53.95,53.86,53.91,95600.0,49.5283,49.5558,49.4731,49.5191,95600.0
2012-10-18 15:00:00,53.91,53.95,53.89,53.93,14700.0,49.5191,49.5558,49.5007,49.5374,14700.0
2012-10-18 15:05:00,53.92,54.0,53.91,54.0,30800.0,49.5283,49.6017,49.5191,49.6017,30800.0
2012-10-18 15:10:00,53.98,54.0,53.94,54.0,80100.0,49.5834,49.6017,49.5466,49.6017,80100.0
2012-10-18 15:15:00,54.0,54.16,53.98,54.15,58600.0,49.6017,49.7487,49.5834,49.7395,58600.0
2012-10-18 15:20:00,54.15,54.35,54.14,54.35,106700.0,49.7395,49.9232,49.7303,49.9232,106700.0
2012-10-18 15:25:00,54.34,54.4,54.24,54.28,53000.0,49.914,49.9692,49.8222,49.8589,53000.0
2012-10-18 15:30:00,54.28,54.4,54.23,54.31,71500.0,49.8589,49.9692,49.813,49.8865,71500.0
2012-10-18 15:35:00,54.31,54.47,54.26,54.45,69000.0,49.8865,50.0335,49.8406,50.0151,69000.0
2012-10-18 15:40:00,54.43,54.46,54.31,54.32,57800.0,49.9967,50.0243,49.8865,49.8957,57800.0
2012-10-18 15:45:00,54.31,54.4,54.31,54.31,61700.0,49.8865,49.9692,49.8865,49.8865,61700.0
2012-10-18 15:50:00,54.31,54.32,54.25,54.31,73600.0,49.8865,49.8957,49.8314,49.8865,73600.0
2012-10-18 15:55:00,54.3,54.33,54.25,54.25,76400.0,49.8773,49.9049,49.8314,49.8314,76400.0
2012-10-19 09:30:00,54.15,54.15,53.4,53.78,241800.0,49.7395,49.7395,49.0506,49.3997,241800.0
2012-10-19 09:35:00,53.79,53.82,53.06,53.18,84800.0,49.4088,49.4364,48.7383,48.8485,84800.0
2012-10-19 09:40:00,53.18,53.24,52.79,53.23,82400.0,48.8485,48.9036,48.4903,48.8945,82400.0
2012-10-19 09:45:00,53.26,53.29,52.56,52.98,120700.0,48.922,48.9496,48.279,48.6648,120700.0
2012-10-19 09:50:00,52.97,53.05,52.82,52.98,79600.0,48.6556,48.7291,48.5178,48.6648,79600.0
2012-10-19 09:55:00,52.98,53.25,52.94,53.12,92100.0,48.6648,48.9128,48.6281,48.7934,92100.0
2012-10-19 10:00:00,53.11,53.18,53.0,53.03,52500.0,48.7842,48.8485,48.6832,48.7107,52500.0
2012-10-19 10:05:00,53.04,53.06,52.78,52.79,77400.0,48.7199,48.7383,48.4811,48.4903,77400.0
2012-10-19 10:10:00,52.8,52.85,52.72,52.8,74700.0,48.4995,48.5454,48.426,48.4995,74700.0
2012-10-19 10:15:00,52.8,52.96,52.78,52.91,21300.0,48.4995,48.6464,48.4811,48.6005,21300.0
2012-10-19 10:20:00,52.91,52.93,52.85,52.9,20100.0,48.6005,48.6189,48.5454,48.5913,20100.0
2012-10-19 10:25:00,52.89,52.92,52.82,52.82,24500.0,48.5821,48.6097,48.5178,48.5178,24500.0
2012-10-19 10:30:00,52.81,52.85,52.77,52.79,24600.0,48.5087,48.5454,48.4719,48.4903,24600.0
2012-10-19 10:35:00,52.78,52.8,52.53,52.54,68900.0,48.4811,48.4995,48.2515,48.2607,68900.0
2012-10-19 10:40:00,52.54,52.54,52.26,52.28,121400.0,48.2607,48.2607,48.0035,48.0218,121400.0
2012-10-19 10:45:00,52.28,52.31,51.92,51.92,102800.0,48.0218,48.0494,47.6912,47.6912,102800.0
2012-10-19 10:50:00,51.93,52.01,51.86,51.94,102300.0,47.7003,47.7738,47.636,47.7095,102300.0
2012-10-19 10:55:00,51.94,52.01,51.88,51.94,115500.0,47.7095,47.7738,47.6544,47.7095,115500.0
2012-10-19 11:00:00,51.94,52.14,51.89,52.01,77500.0,47.7095,47.8932,47.6636,47.7738,77500.0
2012-10-19 11:05:00,52.02,52.23,51.78,51.8,83000.0,47.783,47.9759,47.5626,47.5809,83000.0
2012-10-19 11:10:00,51.8,52.05,51.75,52.04,40000.0,47.5809,47.8106,47.535,47.8014,40000.0
2012-10-19 11:15:00,52.05,52.17,51.88,52.16,28400.0,47.8106,47.9208,47.6544,47.9116,28400.0
2012-10-19 11:20:00,52.16,52.17,52.05,52.11,20000.0,47.9116,47.9208,47.8106,47.8657,20000.0
2012-10-19 11:25:00,52.12,52.34,52.1,52.27,30900.0,47.8749,48.0769,47.8565,48.0126,30900.0
2012-10-19 11:30:00,52.26,52.26,52.1,52.17,17700.0,48.0035,48.0035,47.8565,47.9208,17700.0
2012-10-19 11:35:00,52.15,52.16,52.02,52.06,20000.0,47.9024,47.9116,47.783,47.8198,20000.0
2012-10-19 11:40:00,52.06,52.12,52.01,52.01,19800.0,47.8198,47.8749,47.7738,47.7738,19800.0
2012-10-19 11:45:00,52.02,52.11,52.01,52.07,11200.0,47.783,47.8657,47.7738,47.8289,11200.0
2012-10-19 11:50:00,52.03,52.07,52.0,52.02,24400.0,47.7922,47.8289,47.7646,47.783,24400.0
2012-10-19 11:55:00,52.02,52.11,52.0,52.11,23400.0,47.783,47.8657,47.7646,47.8657,23400.0
2012-10-19 12:00:00,52.11,52.13,52.06,52.12,15200.0,47.8657,47.884,47.8198,47.8749,15200.0
2012-10-19 12:05:00,52.1,52.17,52.02,52.12,13700.0,47.8565,47.9208,47.783,47.8749,13700.0
2012-10-19 12:10:00,52.11,52.11,52.0,52.0,13800.0,47.8657,47.8657,47.7646,47.7646,13800.0
2012-10-19 12:15:00,52.0,52.01,51.84,51.88,37900.0,47.7646,47.7738,47.6177,47.6544,37900.0
2012-10-19 12:20:00,51.87,51.99,51.85,51.94,19700.0,47.6452,47.7555,47.6269,47.7095,19700.0
2012-10-19 12:25:00,51.91,51.95,51.75,51.82,25500.0,47.682,47.7187,47.535,47.5993,25500.0
2012-10-19 12:30:00,51.81,51.81,51.7,51.76,20400.0,47.5901,47.5901,47.4891,47.5442,20400.0
2012-10-19 12:35:00,51.76,51.76,51.71,51.71,24700.0,47.5442,47.5442,47.4983,47.4983,24700.0
2012-10-19 12:40:00,51.73,51.82,51.7,51.81,46700.0,47.5166,47.5993,47.4891,47.5901,46700.0
2012-10-19 12:45:00,51.79,51.8,51.65,51.66,20300.0,47.5717,47.5809,47.4431,47.4523,20300.0
2012-10-19 12:50:00,51.68,51.68,51.6,51.63,19700.0,47.4707,47.4707,47.3972,47.4248,19700.0
2012-10-19 12:55:00,51.63,51.66,51.57,51.62,19200.0,47.4248,47.4523,47.3697,47.4156,19200.0
2012-10-19 13:00:00,51.62,51.63,51.5,51.56,23800.0,47.4156,47.4248,47.3054,47.3605,23800.0
2012-10-19 13:05:00,51.56,51.6,51.55,51.57,8100.0,47.3605,47.3972,47.3513,47.3697,8100.0
2012-10-19 13:10:00,51.59,51.6,51.52,51.55,14300.0,47.388,47.3972,47.3237,47.3513,14300.0
2012-10-19 13:15:00,51.55,51.57,51.5,51.51,46000.0,47.3513,47.3697,47.3054,47.3145,46000.0
2012-10-19 13:20:00,51.52,51.57,51.52,51.56,13300.0,47.3237,47.3697,47.3237,47.3605,13300.0
2012-10-19 13:25:00,51.55,51.64,51.55,51.6,18000.0,47.3513,47.434,47.3513,47.3972,18000.0
2012-10-19 13:30:00,51.6,51.63,51.56,51.63,10000.0,47.3972,47.4248,47.3605,47.4248,10000.0
2012-10-19 13:35:00,51.63,51.63,51.55,51.56,43500.0,47.4248,47.4248,47.3513,47.3605,43500.0
2012-10-19 13:40:00,51.57,51.59,51.5,51.58,54700.0,47.3697,47.388,47.3054,47.3788,54700.0
2012-10-19 13:45:00,51.59,51.59,51.41,51.44,27600.0,47.388,47.388,47.2227,47.2502,27600.0
2012-10-19 13:50:00,51.45,51.47,51.41,51.44,45400.0,47.2594,47.2778,47.2227,47.2502,45400.0
2012-10-19 13:55:00,51.45,51.62,51.44,51.61,145400.0,47.2594,47.4156,47.2502,47.4064,145400.0
2012-10-19 14:00:00,51.62,51.76,51.62,51.76,25600.0,47.4156,47.5442,47.4156,47.5442,25600.0
2012-10-19 14:05:00,51.77,51.79,51.73,51.77,24800.0,47.5534,47.5717,47.5166,47.5534,24800.0
2012-10-19 14:10:00,51.76,51.79,51.74,51.78,16100.0,47.5442,47.5717,47.5258,47.5626,16100.0
2012-10-19 14:15:00,51.79,51.81,51.74,51.79,17500.0,47.5717,47.5901,47.5258,47.5717,17500.0
2012-10-19 14:20:00,51.8,51.8,51.73,51.8,24800.0,47.5809,47.5809,47.5166,47.5809,24800.0
2012-10-19 14:25:00,51.8,51.81,51.7,51.75,37900.0,47.5809,47.5901,47.4891,47.535,37900.0
2012-10-19 14:30:00,51.75,51.88,51.75,51.85,30100.0,47.535,47.6544,47.535,47.6269,30100.0
2012-10-19 14:35:00,51.86,51.92,51.75,51.8,50600.0,47.636,47.6912,47.535,47.5809,50600.0
2012-10-19 14:40:00,51.8,51.93,51.73,51.93,32600.0,47.5809,47.7003,47.5166,47.7003,32600.0
2012-10-19 14:45:00,51.93,51.96,51.89,51.9,31500.0,47.7003,47.7279,47.6636,47.6728,31500.0
2012-10-19 14:50:00,51.9,51.91,51.82,51.82,71600.0,47.6728,47.682,47.5993,47.5993,71600.0
2012-10-19 14:55:00,51.82,51.97,51.8,51.96,34500.0,47.5993,47.7371,47.5809,47.7279,34500.0
2012-10-19 15:00:00,51.96,52.05,51.95,52.01,134800.0,47.7279,47.8106,47.7187,47.7738,134800.0
2012-10-19 15:05:00,52.0,52.08,51.95,51.96,51500.0,47.7646,47.8381,47.7187,47.7279,51500.0
2012-10-19 15:10:00,51.98,52.12,51.97,52.12,37100.0,47.7463,47.8749,47.7371,47.8749,37100.0
2012-10-19 15:15:00,52.12,52.3,52.11,52.28,33600.0,47.8749,48.0402,47.8657,48.0218,33600.0
2012-10-19 15:20:00,52.28,52.43,52.27,52.41,57000.0,48.0218,48.1596,48.0126,48.1412,57000.0
2012-10-19 15:25:00,52.4,52.41,52.26,52.3,49200.0,48.1321,48.1412,48.0035,48.0402,49200.0
2012-10-19 15:30:00,52.29,52.4,52.25,52.3,70800.0,48.031,48.1321,47.9943,48.0402,70800.0
2012-10-19 15:35:00,52.3,52.35,52.27,52.28,52000.0,48.0402,48.0861,48.0126,48.0218,52000.0
2012-10-19 15:40:00,52.28,52.28,52.1,52.14,96100.0,48.0218,48.0218,47.8565,47.8932,96100.0
2012-10-19 15:45:00,52.14,52.23,52.13,52.16,99100.0,47.8932,47.9759,47.884,47.9116,99100.0
2012-10-19 15:50:00,52.15,52.19,52.11,52.18,134800.0,47.9024,47.9392,47.8657,47.93,134800.0
2012-10-19 15:55:00,52.18,52.18,52.08,52.11,211900.0,47.93,47.93,47.8381,47.8657,211900.0
2012-10-22 09:30:00,52.14,52.45,52.09,52.39,51700.0,47.8932,48.178,47.8473,48.1229,51700.0
2012-10-22 09:35:00,52.4,52.61,52.29,52.36,55400.0,48.1321,48.325,48.031,48.0953,55400.0
2012-10-22 09:40:00,52.31,52.58,52.31,52.48,38700.0,48.0494,48.2974,48.0494,48.2055,38700.0
2012-10-22 09:45:00,52.48,52.66,52.31,52.51,54300.0,48.2055,48.3709,48.0494,48.2331,54300.0
2012-10-22 09:50:00,52.48,52.82,52.46,52.52,88600.0,48.2055,48.5178,48.1872,48.2423,88600.0
2012-10-22 09:55:00,52.52,52.88,52.51,52.84,40300.0,48.2423,48.573,48.2331,48.5362,40300.0
2012-10-22 10:00:00,52.84,53.11,52.83,53.08,59000.0,48.5362,48.7842,48.527,48.7567,59000.0
2012-10-22 10:05:00,53.07,53.36,53.01,53.36,31900.0,48.7475,49.0139,48.6924,49.0139,31900.0
2012-10-22 10:10:00,53.36,53.41,53.06,53.15,26300.0,49.0139,49.0598,48.7383,48.821,26300.0
2012-10-22 10:15:00,53.17,53.24,53.15,53.17,21400.0,48.8393,48.9036,48.821,48.8393,21400.0
2012-10-22 10:20:00,53.15,53.2,52.95,52.95,58200.0,48.821,48.8669,48.6373,48.6373,58200.0
2012-10-22 10:25:00,52.95,52.97,52.86,52.93,30600.0,48.6373,48.6556,48.5546,48.6189,30600.0
2012-10-22 10:30:00,52.94,52.97,52.86,52.88,33600.0,48.6281,48.6556,48.5546,48.573,33600.0
2012-10-22 10:35:00,52.9,52.93,52.62,52.63,82700.0,48.5913,48.6189,48.3341,48.3433,82700.0
2012-10-22 10:40:00,52.64,52.68,52.58,52.6,15700.0,48.3525,48.3893,48.2974,48.3158,15700.0
2012-10-22 10:45:00,52.57,52.65,52.55,52.65,14300.0,48.2882,48.3617,48.2698,48.3617,14300.0
2012-10-22 10:50:00,52.64,52.73,52.6,52.69,7900.0,48.3525,48.4352,48.3158,48.3984,7900.0
2012-10-22 10:55:00,52.68,52.69,52.57,52.64,17000.0,48.3893,48.3984,48.2882,48.3525,17000.0
2012-10-22 11:00:00,52.6,52.77,52.59,52.76,12400.0,48.3158,48.4719,48.3066,48.4627,12400.0
2012-10-22 11:05:00,52.74,52.76,52.68,52.71,19000.0,48.4444,48.4627,48.3893,48.4168,19000.0
2012-10-22 11:10:00,52.71,52.71,52.63,52.68,12300.0,48.4168,48.4168,48.3433,48.3893,12300.0
2012-10-22 11:15:00,52.67,52.7,52.61,52.61,20200.0,48.3801,48.4076,48.325,48.325,20200.0
2012-10-22 11:20:00,52.62,52.7,52.59,52.61,46900.0,48.3341,48.4076,48.3066,48.325,46900.0
2012-10-22 11:25:00,52.62,52.66,52.6,52.63,21400.0,48.3341,48.3709,48.3158,48.3433,21400.0
2012-10-22 11:30:00,52.63,52.63,52.57,52.57,40400.0,48.3433,48.3433,48.2882,48.2882,40400.0
2012-10-22 11:35:00,52.57,52.69,52.56,52.63,12100.0,48.2882,48.3984,48.279,48.3433,12100.0
2012-10-22 11:40:00,52.66,52.9,52.65,52.83,49700.0,48.3709,48.5913,48.3617,48.527,49700.0
2012-10-22 11:45:00,52.82,52.85,52.7,52.83,34300.0,48.5178,48.5454,48.4076,48.527,34300.0
2012-10-22 11:50:00,52.83,52.88,52.81,52.87,8400.0,48.527,48.573,48.5087,48.5638,8400.0
2012-10-22 11:55:00,52.88,52.89,52.8,52.8,14400.0,48.573,48.5821,48.4995,48.4995,14400.0
2012-10-22 12:00:00,52.81,52.81,52.7,52.76,9700.0,48.5087,48.5087,48.4076,48.4627,9700.0
2012-10-22 12:05:00,52.74,52.84,52.7,52.83,14600.0,48.4444,48.5362,48.4076,48.527,14600.0
2012-10-22 12:10:00,52.85,52.85,52.64,52.66,11700.0,48.5454,48.5454,48.3525,48.3709,11700.0
2012-10-22 12:15:00,52.66,52.73,52.66,52.68,8200.0,48.3709,48.4352,48.3709,48.3893,8200.0
2012-10-22 12:20:00,52.69,52.75,52.64,52.75,8700.0,48.3984,48.4536,48.3525,48.4536,8700.0
2012-10-22 12:25:00,52.74,52.74,52.59,52.61,15000.0,48.4444,48.4444,48.3066,48.325,15000.0
2012-10-22 12:30:00,52.61,52.64,52.57,52.58,27600.0,48.325,48.3525,48.2882,48.2974,27600.0
2012-10-22 12:35:00,52.57,52.57,52.49,52.53,10800.0,48.2882,48.2882,48.2147,48.2515,10800.0
2012-10-22 12:40:00,52.53,52.58,52.52,52.57,5300.0,48.2515,48.2974,48.2423,48.2882,5300.0
2012-10-22 12:45:00,52.57,52.61,52.54,52.54,11200.0,48.2882,48.325,48.2607,48.2607,11200.0
2012-10-22 12:50:00,52.53,52.55,52.49,52.51,21500.0,48.2515,48.2698,48.2147,48.2331,21500.0
2012-10-22 12:55:00,52.5,52.58,52.49,52.5,10800.0,48.2239,48.2974,48.2147,48.2239,10800.0
2012-10-22 13:00:00,52.51,52.55,52.49,52.49,11500.0,48.2331,48.2698,48.2147,48.2147,11500.0
2012-10-22 13:05:00,52.5,52.51,52.39,52.39,13500.0,48.2239,48.2331,48.1229,48.1229,13500.0
2012-10-22 13:10:00,52.39,52.41,52.28,52.38,7800.0,48.1229,48.1412,48.0218,48.1137,7800.0
2012-10-22 13:15:00,52.41,52.42,52.29,52.29,5900.0,48.1412,48.1504,48.031,48.031,5900.0
2012-10-22 13:20:00,52.28,52.3,52.2,52.24,13300.0,48.0218,48.0402,47.9483,47.9851,13300.0
2012-10-22 13:25:00,52.26,52.31,52.13,52.16,11500.0,48.0035,48.0494,47.884,47.9116,11500.0
2012-10-22 13:30:00,52.17,52.24,52.13,52.23,11400.0,47.9208,47.9851,47.884,47.9759,11400.0
2012-10-22 13:35:00,52.21,52.21,52.09,52.1,8400.0,47.9575,47.9575,47.8473,47.8565,8400.0
2012-10-22 13:40:00,52.13,52.13,52.03,52.06,19200.0,47.884,47.884,47.7922,47.8198,19200.0
2012-10-22 13:45:00,52.09,52.12,52.01,52.1,24500.0,47.8473,47.8749,47.7738,47.8565,24500.0
2012-10-22 13:50:00,52.1,52.12,52.01,52.06,21200.0,47.8565,47.8749,47.7738,47.8198,21200.0
2012-10-22 13:55:00,52.06,52.12,52.02,52.04,20900.0,47.8198,47.8749,47.783,47.8014,20900.0
2012-10-22 14:00:00,52.04,52.12,52.01,52.05,19300.0,47.8014,47.8749,47.7738,47.8106,19300.0
2012-10-22 14:05:00,52.05,52.05,51.95,52.01,24600.0,47.8106,47.8106,47.7187,47.7738,24600.0
2012-10-22 14:10:00,52.02,52.04,51.92,51.98,15300.0,47.783,47.8014,47.6912,47.7463,15300.0
2012-10-22 14:15:00,52.01,52.21,52.0,52.2,29200.0,47.7738,47.9575,47.7646,47.9483,29200.0
2012-10-22 14:20:00,52.2,52.26,52.14,52.2,25800.0,47.9483,48.0035,47.8932,47.9483,25800.0
2012-10-22 14:25:00,52.21,52.21,52.12,52.12,28200.0,47.9575,47.9575,47.8749,47.8749,28200.0
2012-10-22 14:30:00,52.14,52.16,52.05,52.14,52700.0,47.8932,47.9116,47.8106,47.8932,52700.0
2012-10-22 14:35:00,52.14,52.15,52.06,52.1,23800.0,47.8932,47.9024,47.8198,47.8565,23800.0
2012-10-22 14:40:00,52.1,52.15,52.03,52.03,24000.0,47.8565,47.9024,47.7922,47.7922,24000.0
2012-10-22 14:45:00,52.02,52.05,51.91,51.92,27100.0,47.783,47.8106,47.682,47.6912,27100.0
2012-10-22 14:50:00,51.92,51.98,51.88,51.92,26000.0,47.6912,47.7463,47.6544,47.6912,26000.0
2012-10-22 14:55:00,51.93,51.98,51.91,51.97,46100.0,47.7003,47.7463,47.682,47.7371,46100.0
2012-10-22 15:00:00,51.98,52.0,51.92,52.0,25200.0,47.7463,47.7646,47.6912,47.7646,25200.0
2012-10-22 15:05:00,51.99,52.02,51.97,52.0,65100.0,47.7555,47.783,47.7371,47.7646,65100.0
2012-10-22 15:10:00,52.0,52.12,51.99,52.12,46900.0,47.7646,47.8749,47.7555,47.8749,46900.0
2012-10-22 15:15:00,52.11,52.16,52.1,52.14,34900.0,47.8657,47.9116,47.8565,47.8932,34900.0
2012-10-22 15:20:00,52.16,52.16,52.1,52.15,17000.0,47.9116,47.9116,47.8565,47.9024,17000.0
2012-10-22 15:25:00,52.15,52.16,52.1,52.15,23700.0,47.9024,47.9116,47.8565,47.9024,23700.0
2012-10-22 15:30:00,52.16,52.16,52.07,52.13,51900.0,47.9116,47.9116,47.8289,47.884,51900.0
2012-10-22 15:35:00,52.14,52.2,52.09,52.14,60400.0,47.8932,47.9483,47.8473,47.8932,60400.0
2012-10-22 15:40:00,52.14,52.14,52.11,52.13,46100.0,47.8932,47.8932,47.8657,47.884,46100.0
2012-10-22 15:45:00,52.14,52.16,52.11,52.16,69900.0,47.8932,47.9116,47.8657,47.9116,69900.0
2012-10-22 15:50:00,52.15,52.29,52.14,52.28,109100.0,47.9024,48.031,47.8932,48.0218,109100.0
2012-10-22 15:55:00,52.29,52.38,52.27,52.34,109100.0,48.031,48.1137,48.0126,48.0769,109100.0
2012-10-23 09:30:00,52.05,52.53,51.75,51.93,56200.0,47.8106,48.2515,47.535,47.7003,56200.0
2012-10-23 09:35:00,52.02,52.08,51.62,51.83,74900.0,47.783,47.8381,47.4156,47.6085,74900.0
2012-10-23 09:40:00,51.83,52.08,51.63,52.08,39500.0,47.6085,47.8381,47.4248,47.8381,39500.0
2012-10-23 09:45:00,52.04,52.17,51.88,52.17,13800.0,47.8014,47.9208,47.6544,47.9208,13800.0
2012-10-23 09:50:00,52.17,52.26,52.1,52.21,20000.0,47.9208,48.0035,47.8565,47.9575,20000.0
2012-10-23 09:55:00,52.18,52.25,52.18,52.24,19900.0,47.93,47.9943,47.93,47.9851,19900.0
2012-10-23 10:00:00,52.21,52.63,52.2,52.6,105900.0,47.9575,48.3433,47.9483,48.3158,105900.0
2012-10-23 10:05:00,52.59,52.7,52.56,52.68,53300.0,48.3066,48.4076,48.279,48.3893,53300.0
2012-10-23 10:10:00,52.67,52.74,52.5,52.57,75300.0,48.3801,48.4444,48.2239,48.2882,75300.0
2012-10-23 10:15:00,52.56,52.59,52.4,52.56,30200.0,48.279,48.3066,48.1321,48.279,30200.0
2012-10-23 10:20:00,52.56,52.63,52.44,52.45,25600.0,48.279,48.3433,48.1688,48.178,25600.0
2012-10-23 10:25:00,52.45,52.57,52.44,52.53,13800.0,48.178,48.2882,48.1688,48.2515,13800.0
2012-10-23 10:30:00,52.52,52.57,52.4,52.49,26800.0,48.2423,48.2882,48.1321,48.2147,26800.0
2012-10-23 10:35:00,52.49,52.53,52.26,52.29,46700.0,48.2147,48.2515,48.0035,48.031,46700.0
2012-10-23 10:40:00,52.29,52.32,52.22,52.27,21000.0,48.031,48.0586,47.9667,48.0126,21000.0
2012-10-23 10:45:00,52.27,52.35,52.25,52.35,26800.0,48.0126,48.0861,47.9943,48.0861,26800.0
2012-10-23 10:50:00,52.35,52.38,52.3,52.36,32400.0,48.0861,48.1137,48.0402,48.0953,32400.0
2012-10-23 10:55:00,52.35,52.37,52.32,52.35,25000.0,48.0861,48.1045,48.0586,48.0861,25000.0
2012-10-23 11:00:00,52.36,52.56,52.35,52.38,51400.0,48.0953,48.279,48.0861,48.1137,51400.0
2012-10-23 11:05:00,52.38,52.52,52.38,52.5,14200.0,48.1137,48.2423,48.1137,48.2239,14200.0
2012-10-23 11:10:00,52.5,52.6,52.48,52.6,30300.0,48.2239,48.3158,48.2055,48.3158,30300.0
2012-10-23 11:15:00,52.58,52.58,52.51,52.53,30600.0,48.2974,48.2974,48.2331,48.2515,30600.0
2012-10-23 11:20:00,52.54,52.56,52.52,52.53,17300.0,48.2607,48.279,48.2423,48.2515,17300.0
2012-10-23 11:25:00,52.52,52.55,52.51,52.52,31300.0,48.2423,48.2698,48.2331,48.2423,31300.0
2012-10-23 11:30:00,52.52,52.54,52.51,52.54,20700.0,48.2423,48.2607,48.2331,48.2607,20700.0
2012-10-23 11:35:00,52.54,52.57,52.51,52.55,49000.0,48.2607,48.2882,48.2331,48.2698,49000.0
2012-10-23 11:40:00,52.56,52.66,52.56,52.63,19800.0,48.279,48.3709,48.279,48.3433,19800.0
2012-10-23 11:45:00,52.64,52.87,52.6,52.87,35700.0,48.3525,48.5638,48.3158,48.5638,35700.0
2012-10-23 11:50:00,52.86,52.9,52.82,52.9,22600.0,48.5546,48.5913,48.5178,48.5913,22600.0
2012-10-23 11:55:00,52.89,52.9,52.84,52.86,15300.0,48.5821,48.5913,48.5362,48.5546,15300.0
2012-10-23 12:00:00,52.87,53.0,52.87,52.96,26900.0,48.5638,48.6832,48.5638,48.6464,26900.0
2012-10-23 12:05:00,52.95,53.07,52.93,53.07,19100.0,48.6373,48.7475,48.6189,48.7475,19100.0
2012-10-23 12:10:00,53.08,53.08,53.02,53.07,15300.0,48.7567,48.7567,48.7016,48.7475,15300.0
2012-10-23 12:15:00,53.08,53.15,53.02,53.03,13600.0,48.7567,48.821,48.7016,48.7107,13600.0
2012-10-23 12:20:00,53.01,53.02,52.89,52.94,13500.0,48.6924,48.7016,48.5821,48.6281,13500.0
2012-10-23 12:25:00,52.94,52.94,52.91,52.92,6100.0,48.6281,48.6281,48.6005,48.6097,6100.0
2012-10-23 12:30:00,52.91,53.0,52.91,52.97,7800.0,48.6005,48.6832,48.6005,48.6556,7800.0
2012-10-23 12:35:00,52.97,53.0,52.91,52.92,23100.0,48.6556,48.6832,48.6005,48.6097,23100.0
2012-10-23 12:40:00,52.92,53.03,52.92,53.02,21700.0,48.6097,48.7107,48.6097,48.7016,21700.0
2012-10-23 12:45:00,53.01,53.01,53.0,53.01,12000.0,48.6924,48.6924,48.6832,48.6924,12000.0
2012-10-23 12:50:00,53.01,53.01,52.96,53.0,13900.0,48.6924,48.6924,48.6464,48.6832,13900.0
2012-10-23 12:55:00,53.0,53.0,52.97,53.0,16700.0,48.6832,48.6832,48.6556,48.6832,16700.0
2012-10-23 13:00:00,53.0,53.01,52.97,53.01,10400.0,48.6832,48.6924,48.6556,48.6924,10400.0
2012-10-23 13:05:00,53.0,53.0,52.94,52.96,9800.0,48.6832,48.6832,48.6281,48.6464,9800.0
2012-10-23 13:10:00,52.96,53.02,52.96,53.02,8800.0,48.6464,48.7016,48.6464,48.7016,8800.0
2012-10-23 13:15:00,53.01,53.12,53.0,53.08,32000.0,48.6924,48.7934,48.6832,48.7567,32000.0
2012-10-23 13:20:00,53.07,53.26,53.06,53.21,47100.0,48.7475,48.922,48.7383,48.8761,47100.0
2012-10-23 13:25:00,53.21,53.46,53.21,53.43,37100.0,48.8761,49.1057,48.8761,49.0782,37100.0
2012-10-23 13:30:00,53.43,53.55,53.42,53.43,49100.0,49.0782,49.1884,49.069,49.0782,49100.0
2012-10-23 13:35:00,53.43,53.44,53.32,53.33,21700.0,49.0782,49.0874,48.9771,48.9863,21700.0
2012-10-23 13:40:00,53.34,53.36,53.29,53.33,21600.0,48.9955,49.0139,48.9496,48.9863,21600.0
2012-10-23 13:45:00,53.32,53.35,53.27,53.32,40700.0,48.9771,49.0047,48.9312,48.9771,40700.0
2012-10-23 13:50:00,53.32,53.48,53.3,53.44,32600.0,48.9771,49.1241,48.9588,49.0874,32600.0
2012-10-23 13:55:00,53.43,53.49,53.4,53.49,15900.0,49.0782,49.1333,49.0506,49.1333,15900.0
2012-10-23 14:00:00,53.48,53.49,53.45,53.46,30000.0,49.1241,49.1333,49.0965,49.1057,30000.0
2012-10-23 14:05:00,53.47,53.47,53.31,53.35,39500.0,49.1149,49.1149,48.9679,49.0047,39500.0
2012-10-23 14:10:00,53.35,53.35,53.17,53.23,23400.0,49.0047,49.0047,48.8393,48.8945,23400.0
2012-10-23 14:15:00,53.22,53.41,53.22,53.38,27200.0,48.8853,49.0598,48.8853,49.0322,27200.0
2012-10-23 14:20:00,53.39,53.41,53.38,53.41,31800.0,49.0414,49.0598,49.0322,49.0598,31800.0
2012-10-23 14:25:00,53.41,53.86,53.41,53.84,92700.0,49.0598,49.4731,49.0598,49.4548,92700.0
2012-10-23 14:30:00,53.84,53.9,53.49,53.64,105100.0,49.4548,49.5099,49.1333,49.2711,105100.0
2012-10-23 14:35:00,53.63,53.7,53.55,53.66,54200.0,49.2619,49.3262,49.1884,49.2894,54200.0
2012-10-23 14:40:00,53.66,53.87,53.65,53.79,55700.0,49.2894,49.4823,49.2802,49.4088,55700.0
2012-10-23 14:45:00,53.75,54.11,53.72,54.1,54500.0,49.3721,49.7028,49.3445,49.6936,54500.0
2012-10-23 14:50:00,54.1,54.22,54.0,54.02,99500.0,49.6936,49.8038,49.6017,49.6201,99500.0
2012-10-23 14:55:00,54.01,54.03,53.86,53.86,25100.0,49.6109,49.6293,49.4731,49.4731,25100.0
2012-10-23 15:00:00,53.86,54.0,53.78,53.79,31600.0,49.4731,49.6017,49.3997,49.4088,31600.0
2012-10-23 15:05:00,53.79,53.83,53.69,53.72,33100.0,49.4088,49.4456,49.317,49.3445,33100.0
2012-10-23 15:10:00,53.73,53.77,53.57,53.69,47100.0,49.3537,49.3905,49.2068,49.317,47100.0
2012-10-23 15:15:00,53.67,53.78,53.62,53.77,42900.0,49.2986,49.3997,49.2527,49.3905,42900.0
2012-10-23 15:20:00,53.77,53.83,53.76,53.8,27100.0,49.3905,49.4456,49.3813,49.418,27100.0
2012-10-23 15:25:00,53.8,53.81,53.6,53.61,21200.0,49.418,49.4272,49.2343,49.2435,21200.0
2012-10-23 15:30:00,53.62,53.65,53.52,53.55,28500.0,49.2527,49.2802,49.1608,49.1884,28500.0
2012-10-23 15:35:00,53.57,53.64,53.53,53.56,48400.0,49.2068,49.2711,49.17,49.1976,48400.0
2012-10-23 15:40:00,53.56,53.61,53.49,53.58,40400.0,49.1976,49.2435,49.1333,49.2159,40400.0
2012-10-23 15:45:00,53.59,53.69,53.58,53.67,66100.0,49.2251,49.317,49.2159,49.2986,66100.0
2012-10-23 15:50:00,53.66,53.67,53.62,53.67,64300.0,49.2894,49.2986,49.2527,49.2986,64300.0
2012-10-23 15:55:00,53.67,53.78,53.64,53.69,160400.0,49.2986,49.3997,49.2711,49.317,160400.0
2012-10-24 09:30:00,54.43,54.43,53.7,54.08,59000.0,49.9967,49.9967,49.3262,49.6752,59000.0
2012-10-24 09:35:00,54.09,54.09,53.68,53.82,41600.0,49.6844,49.6844,49.3078,49.4364,41600.0
2012-10-24 09:40:00,53.82,53.86,53.72,53.86,42300.0,49.4364,49.4731,49.3445,49.4731,42300.0
2012-10-24 09:45:00,53.86,53.9,53.67,53.73,63300.0,49.4731,49.5099,49.2986,49.3537,63300.0
2012-10-24 09:50:00,53.72,53.75,53.65,53.69,40700.0,49.3445,49.3721,49.2802,49.317,40700.0
2012-10-24 09:55:00,53.68,53.9,53.68,53.86,29500.0,49.3078,49.5099,49.3078,49.4731,29500.0
2012-10-24 10:00:00,53.85,53.93,53.69,53.72,23900.0,49.464,49.5374,49.317,49.3445,23900.0
2012-10-24 10:05:00,53.74,53.76,53.66,53.73,43100.0,49.3629,49.3813,49.2894,49.3537,43100.0
2012-10-24 10:10:00,53.73,53.78,53.62,53.7,43600.0,49.3537,49.3997,49.2527,49.3262,43600.0
2012-10-24 10:15:00,53.7,53.86,53.66,53.81,42500.0,49.3262,49.4731,49.2894,49.4272,42500.0
2012-10-24 10:20:00,53.82,53.96,53.8,53.94,36600.0,49.4364,49.565,49.418,49.5466,36600.0
2012-10-24 10:25:00,53.94,53.94,53.77,53.79,25300.0,49.5466,49.5466,49.3905,49.4088,25300.0
2012-10-24 10:30:00,53.79,53.91,53.74,53.81,32100.0,49.4088,49.5191,49.3629,49.4272,32100.0
2012-10-24 10:35:00,53.82,53.82,53.72,53.75,19100.0,49.4364,49.4364,49.3445,49.3721,19100.0
2012-10-24 10:40:00,53.73,53.85,53.72,53.85,16300.0,49.3537,49.464,49.3445,49.464,16300.0
2012-10-24 10:45:00,53.84,53.84,53.73,53.75,47700.0,49.4548,49.4548,49.3537,49.3721,47700.0
2012-10-24 10:50:00,53.75,53.77,53.5,53.54,43300.0,49.3721,49.3905,49.1425,49.1792,43300.0
2012-10-24 10:55:00,53.54,53.55,53.43,53.44,37500.0,49.1792,49.1884,49.0782,49.0874,37500.0
2012-10-24 11:00:00,53.45,53.47,53.39,53.42,18100.0,49.0965,49.1149,49.0414,49.069,18100.0
2012-10-24 11:05:00,53.41,53.42,53.23,53.23,30800.0,49.0598,49.069,48.8945,48.8945,30800.0
2012-10-24 11:10:00,53.19,53.2,52.98,52.99,21300.0,48.8577,48.8669,48.6648,48.674,21300.0
2012-10-24 11:15:00,52.98,53.01,52.85,52.86,43700.0,48.6648,48.6924,48.5454,48.5546,43700.0
2012-10-24 11:20:00,52.85,52.95,52.85,52.88,56500.0,48.5454,48.6373,48.5454,48.573,56500.0
2012-10-24 11:25:00,52.88,52.88,52.69,52.75,59900.0,48.573,48.573,48.3984,48.4536,59900.0
2012-10-24 11:30:00,52.75,53.25,52.73,53.21,107700.0,48.4536,48.9128,48.4352,48.8761,107700.0
2012-10-24 11:35:00,53.23,53.26,53.1,53.11,49400.0,48.8945,48.922,48.775,48.7842,49400.0
2012-10-24 11:40:00,53.1,53.22,53.1,53.15,15900.0,48.775,48.8853,48.775,48.821,15900.0
2012-10-24 11:45:00,53.14,53.14,53.0,53.01,31000.0,48.8118,48.8118,48.6832,48.6924,31000.0
2012-10-24 11:50:00,53.02,53.09,53.0,53.0,11300.0,48.7016,48.7659,48.6832,48.6832,11300.0
2012-10-24 11:55:00,53.01,53.01,52.96,53.0,28700.0,48.6924,48.6924,48.6464,48.6832,28700.0
2012-10-24 12:00:00,53.0,53.01,52.96,52.97,8800.0,48.6832,48.6924,48.6464,48.6556,8800.0
2012-10-24 12:05:00,53.0,53.0,52.93,52.99,11400.0,48.6832,48.6832,48.6189,48.674,11400.0
2012-10-24 12:10:00,52.99,53.02,52.98,53.0,15000.0,48.674,48.7016,48.6648,48.6832,15000.0
2012-10-24 12:15:00,53.0,53.02,52.96,53.0,8700.0,48.6832,48.7016,48.6464,48.6832,8700.0
2012-10-24 12:20:00,53.0,53.0,52.96,52.96,8600.0,48.6832,48.6832,48.6464,48.6464,8600.0
2012-10-24 12:25:00,52.96,53.0,52.94,52.99,11500.0,48.6464,48.6832,48.6281,48.674,11500.0
2012-10-24 12:30:00,52.99,53.12,52.98,53.11,15700.0,48.674,48.7934,48.6648,48.7842,15700.0
2012-10-24 12:35:00,53.09,53.12,53.06,53.09,9500.0,48.7659,48.7934,48.7383,48.7659,9500.0
2012-10-24 12:40:00,53.08,53.21,53.07,53.19,8400.0,48.7567,48.8761,48.7475,48.8577,8400.0
2012-10-24 12:45:00,53.19,53.21,53.1,53.13,13100.0,48.8577,48.8761,48.775,48.8026,13100.0
2012-10-24 12:50:00,53.12,53.19,53.12,53.19,17000.0,48.7934,48.8577,48.7934,48.8577,17000.0
2012-10-24 12:55:00,53.18,53.19,53.15,53.16,11800.0,48.8485,48.8577,48.821,48.8302,11800.0
2012-10-24 13:00:00,53.17,53.18,53.13,53.15,7100.0,48.8393,48.8485,48.8026,48.821,7100.0
2012-10-24 13:05:00,53.14,53.16,53.1,53.13,13200.0,48.8118,48.8302,48.775,48.8026,13200.0
2012-10-24 13:10:00,53.13,53.15,53.08,53.09,8100.0,48.8026,48.821,48.7567,48.7659,8100.0
2012-10-24 13:15:00,53.08,53.09,52.97,53.0,25400.0,48.7567,48.7659,48.6556,48.6832,25400.0
2012-10-24 13:20:00,52.99,53.05,52.96,53.0,17000.0,48.674,48.7291,48.6464,48.6832,17000.0
2012-10-24 13:25:00,52.99,53.05,52.97,52.98,9200.0,48.674,48.7291,48.6556,48.6648,9200.0
2012-10-24 13:30:00,52.97,53.01,52.93,52.93,12400.0,48.6556,48.6924,48.6189,48.6189,12400.0
2012-10-24 13:35:00,52.94,53.01,52.94,53.01,11900.0,48.6281,48.6924,48.6281,48.6924,11900.0
2012-10-24 13:40:00,53.0,53.01,52.95,52.97,13000.0,48.6832,48.6924,48.6373,48.6556,13000.0
2012-10-24 13:45:00,52.99,53.02,52.98,53.0,16400.0,48.674,48.7016,48.6648,48.6832,16400.0
2012-10-24 13:50:00,53.0,53.08,52.98,53.0,17400.0,48.6832,48.7567,48.6648,48.6832,17400.0
2012-10-24 13:55:00,53.0,53.03,52.98,53.0,14900.0,48.6832,48.7107,48.6648,48.6832,14900.0
2012-10-24 14:00:00,53.0,53.05,53.0,53.0,9700.0,48.6832,48.7291,48.6832,48.6832,9700.0
2012-10-24 14:05:00,53.01,53.02,53.0,53.01,13800.0,48.6924,48.7016,48.6832,48.6924,13800.0
2012-10-24 14:10:00,53.02,53.07,52.99,53.01,18800.0,48.7016,48.7475,48.674,48.6924,18800.0
2012-10-24 14:15:00,53.0,53.02,52.8,53.0,31800.0,48.6832,48.7016,48.4995,48.6832,31800.0
2012-10-24 14:20:00,53.0,53.0,52.84,52.99,31500.0,48.6832,48.6832,48.5362,48.674,31500.0
2012-10-24 14:25:00,52.99,53.07,52.97,53.0,29600.0,48.674,48.7475,48.6556,48.6832,29600.0
2012-10-24 14:30:00,53.0,53.04,52.95,53.0,38100.0,48.6832,48.7199,48.6373,48.6832,38100.0
2012-10-24 14:35:00,53.01,53.1,52.99,52.99,23800.0,48.6924,48.775,48.674,48.674,23800.0
2012-10-24 14:40:00,52.99,53.06,52.98,53.0,30400.0,48.674,48.7383,48.6648,48.6832,30400.0
2012-10-24 14:45:00,52.99,53.05,52.99,53.0,24900.0,48.674,48.7291,48.674,48.6832,24900.0
2012-10-24 14:50:00,53.0,53.07,52.97,53.0,38300.0,48.6832,48.7475,48.6556,48.6832,38300.0
2012-10-24 14:55:00,52.99,53.0,52.9,52.9,19500.0,48.674,48.6832,48.5913,48.5913,19500.0
2012-10-24 15:00:00,52.9,53.0,52.85,52.87,25000.0,48.5913,48.6832,48.5454,48.5638,25000.0
2012-10-24 15:05:00,52.87,52.88,52.8,52.83,36200.0,48.5638,48.573,48.4995,48.527,36200.0
2012-10-24 15:10:00,52.84,52.84,52.65,52.73,48400.0,48.5362,48.5362,48.3617,48.4352,48400.0
2012-10-24 15:15:00,52.72,52.73,52.61,52.73,60900.0,48.426,48.4352,48.325,48.4352,60900.0
2012-10-24 15:20:00,52.71,52.73,52.57,52.64,56300.0,48.4168,48.4352,48.2882,48.3525,56300.0
2012-10-24 15:25:00,52.63,52.69,52.57,52.69,38200.0,48.3433,48.3984,48.2882,48.3984,38200.0
2012-10-24 15:30:00,52.69,52.71,52.57,52.58,39700.0,48.3984,48.4168,48.2882,48.2974,39700.0
2012-10-24 15:35:00,52.59,52.65,52.55,52.58,52800.0,48.3066,48.3617,48.2698,48.2974,52800.0
2012-10-24 15:40:00,52.59,52.61,52.48,52.5,82600.0,48.3066,48.325,48.2055,48.2239,82600.0
2012-10-24 15:45:00,52.5,52.5,52.38,52.41,134400.0,48.2239,48.2239,48.1137,48.1412,134400.0
2012-10-24 15:50:00,52.43,52.46,52.35,52.35,91600.0,48.1596,48.1872,48.0861,48.0861,91600.0
2012-10-24 15:55:00,52.37,52.4,52.25,52.3,209300.0,48.1045,48.1321,47.9943,48.0402,209300.0
2012-10-25 09:30:00,52.8,53.01,52.0,52.75,91400.0,48.4995,48.6924,47.7646,48.4536,91400.0
2012-10-25 09:35:00,52.69,52.99,52.5,52.52,86000.0,48.3984,48.674,48.2239,48.2423,86000.0
2012-10-25 09:40:00,52.51,52.59,52.36,52.36,53000.0,48.2331,48.3066,48.0953,48.0953,53000.0
2012-10-25 09:45:00,52.36,52.38,52.08,52.08,73200.0,48.0953,48.1137,47.8381,47.8381,73200.0
2012-10-25 09:50:00,52.07,52.09,51.53,51.7,186000.0,47.8289,47.8473,47.3329,47.4891,186000.0
2012-10-25 09:55:00,51.7,52.26,51.7,52.15,37700.0,47.4891,48.0035,47.4891,47.9024,37700.0
2012-10-25 10:00:00,52.15,52.26,51.95,52.25,35400.0,47.9024,48.0035,47.7187,47.9943,35400.0
2012-10-25 10:05:00,52.25,52.4,52.18,52.23,36600.0,47.9943,48.1321,47.93,47.9759,36600.0
2012-10-25 10:10:00,52.22,52.54,52.22,52.45,41100.0,47.9667,48.2607,47.9667,48.178,41100.0
2012-10-25 10:15:00,52.48,52.55,52.39,52.47,35200.0,48.2055,48.2698,48.1229,48.1964,35200.0
2012-10-25 10:20:00,52.48,52.53,52.29,52.33,36900.0,48.2055,48.2515,48.031,48.0678,36900.0
2012-10-25 10:25:00,52.32,52.32,51.99,52.0,30900.0,48.0586,48.0586,47.7555,47.7646,30900.0
2012-10-25 10:30:00,51.98,52.16,51.95,52.16,29300.0,47.7463,47.9116,47.7187,47.9116,29300.0
2012-10-25 10:35:00,52.16,52.2,52.07,52.08,24500.0,47.9116,47.9483,47.8289,47.8381,24500.0
2012-10-25 10:40:00,52.07,52.14,51.99,52.08,25400.0,47.8289,47.8932,47.7555,47.8381,25400.0
2012-10-25 10:45:00,52.07,52.07,51.75,51.75,15500.0,47.8289,47.8289,47.535,47.535,15500.0
2012-10-25 10:50:00,51.75,51.82,51.74,51.79,27900.0,47.535,47.5993,47.5258,47.5717,27900.0
2012-10-25 10:55:00,51.79,52.1,51.79,52.04,51100.0,47.5717,47.8565,47.5717,47.8014,51100.0
2012-10-25 11:00:00,52.03,52.29,52.02,52.25,28600.0,47.7922,48.031,47.783,47.9943,28600.0
2012-10-25 11:05:00,52.22,52.36,52.13,52.25,25800.0,47.9667,48.0953,47.884,47.9943,25800.0
2012-10-25 11:10:00,52.25,52.49,52.25,52.43,28900.0,47.9943,48.2147,47.9943,48.1596,28900.0
2012-10-25 11:15:00,52.42,52.44,52.29,52.44,30900.0,48.1504,48.1688,48.031,48.1688,30900.0
2012-10-25 11:20:00,52.43,52.48,52.19,52.2,53800.0,48.1596,48.2055,47.9392,47.9483,53800.0
2012-10-25 11:25:00,52.19,52.41,52.09,52.13,35800.0,47.9392,48.1412,47.8473,47.884,35800.0
2012-10-25 11:30:00,52.15,52.21,52.1,52.15,30600.0,47.9024,47.9575,47.8565,47.9024,30600.0
2012-10-25 11:35:00,52.14,52.17,51.91,51.91,41600.0,47.8932,47.9208,47.682,47.682,41600.0
2012-10-25 11:40:00,51.91,52.03,51.83,51.85,37700.0,47.682,47.7922,47.6085,47.6269,37700.0
2012-10-25 11:45:00,51.85,51.93,51.78,51.91,27800.0,47.6269,47.7003,47.5626,47.682,27800.0
2012-10-25 11:50:00,51.9,51.94,51.77,51.84,28900.0,47.6728,47.7095,47.5534,47.6177,28900.0
2012-10-25 11:55:00,51.84,52.0,51.83,51.89,17900.0,47.6177,47.7646,47.6085,47.6636,17900.0
2012-10-25 12:00:00,51.89,51.96,51.84,51.96,13500.0,47.6636,47.7279,47.6177,47.7279,13500.0
2012-10-25 12:05:00,52.0,52.02,51.79,51.99,22500.0,47.7646,47.783,47.5717,47.7555,22500.0
2012-10-25 12:10:00,52.01,52.07,51.88,52.07,23100.0,47.7738,47.8289,47.6544,47.8289,23100.0
2012-10-25 12:15:00,52.05,52.12,52.0,52.04,19300.0,47.8106,47.8749,47.7646,47.8014,19300.0
2012-10-25 12:20:00,52.04,52.17,52.04,52.17,15800.0,47.8014,47.9208,47.8014,47.9208,15800.0
2012-10-25 12:25:00,52.15,52.22,52.09,52.14,17900.0,47.9024,47.9667,47.8473,47.8932,17900.0
2012-10-25 12:30:00,52.14,52.16,52.02,52.09,23300.0,47.8932,47.9116,47.783,47.8473,23300.0
2012-10-25 12:35:00,52.1,52.14,51.96,52.06,17600.0,47.8565,47.8932,47.7279,47.8198,17600.0
2012-10-25 12:40:00,52.07,52.08,51.84,51.87,7900.0,47.8289,47.8381,47.6177,47.6452,7900.0
2012-10-25 12:45:00,51.86,51.89,51.82,51.85,20800.0,47.636,47.6636,47.5993,47.6269,20800.0
2012-10-25 12:50:00,51.89,51.89,51.65,51.66,35000.0,47.6636,47.6636,47.4431,47.4523,35000.0
2012-10-25 12:55:00,51.66,51.84,51.64,51.74,51600.0,47.4523,47.6177,47.434,47.5258,51600.0
2012-10-25 13:00:00,51.75,51.77,51.64,51.64,32600.0,47.535,47.5534,47.434,47.434,32600.0
2012-10-25 13:05:00,51.65,51.89,51.64,51.7,43100.0,47.4431,47.6636,47.434,47.4891,43100.0
2012-10-25 13:10:00,51.71,51.75,51.64,51.68,20900.0,47.4983,47.535,47.434,47.4707,20900.0
2012-10-25 13:15:00,51.7,51.74,51.65,51.67,17300.0,47.4891,47.5258,47.4431,47.4615,17300.0
2012-10-25 13:20:00,51.69,51.82,51.65,51.75,43000.0,47.4799,47.5993,47.4431,47.535,43000.0
2012-10-25 13:25:00,51.76,51.79,51.71,51.73,19800.0,47.5442,47.5717,47.4983,47.5166,19800.0
2012-10-25 13:30:00,51.75,51.86,51.44,51.45,130700.0,47.535,47.636,47.2502,47.2594,130700.0
2012-10-25 13:35:00,51.43,51.54,51.34,51.46,105300.0,47.2411,47.3421,47.1584,47.2686,105300.0
2012-10-25 13:40:00,51.46,51.5,51.08,51.2,125300.0,47.2686,47.3054,46.9196,47.0298,125300.0
2012-10-25 13:45:00,51.22,51.3,51.16,51.17,71400.0,47.0482,47.1217,46.9931,47.0022,71400.0
2012-10-25 13:50:00,51.16,51.23,51.07,51.07,49100.0,46.9931,47.0574,46.9104,46.9104,49100.0
2012-10-25 13:55:00,51.08,51.24,50.81,51.22,66500.0,46.9196,47.0665,46.6716,47.0482,66500.0
2012-10-25 14:00:00,51.25,51.27,50.92,51.08,39600.0,47.0757,47.0941,46.7726,46.9196,39600.0
2012-10-25 14:05:00,51.06,51.14,51.01,51.13,41300.0,46.9012,46.9747,46.8553,46.9655,41300.0
2012-10-25 14:10:00,51.13,51.27,51.08,51.26,61100.0,46.9655,47.0941,46.9196,47.0849,61100.0
2012-10-25 14:15:00,51.26,51.26,51.16,51.21,30200.0,47.0849,47.0849,46.9931,47.039,30200.0
2012-10-25 14:20:00,51.21,51.4,51.21,51.36,23900.0,47.039,47.2135,47.039,47.1768,23900.0
2012-10-25 14:25:00,51.35,51.36,51.1,51.18,39400.0,47.1676,47.1768,46.9379,47.0114,39400.0
2012-10-25 14:30:00,51.19,51.37,51.08,51.09,96100.0,47.0206,47.186,46.9196,46.9288,96100.0
2012-10-25 14:35:00,51.09,51.32,51.08,51.31,54300.0,46.9288,47.14,46.9196,47.1308,54300.0
2012-10-25 14:40:00,51.31,51.44,51.31,51.33,48600.0,47.1308,47.2502,47.1308,47.1492,48600.0
2012-10-25 14:45:00,51.33,51.33,51.11,51.2,60200.0,47.1492,47.1492,46.9471,47.0298,60200.0
2012-10-25 14:50:00,51.21,51.21,50.93,50.98,57800.0,47.039,47.039,46.7818,46.8277,57800.0
2012-10-25 14:55:00,50.98,51.07,50.93,50.94,52500.0,46.8277,46.9104,46.7818,46.791,52500.0
2012-10-25 15:00:00,50.94,51.25,50.94,51.25,55800.0,46.791,47.0757,46.791,47.0757,55800.0
2012-10-25 15:05:00,51.25,51.25,51.09,51.12,59500.0,47.0757,47.0757,46.9288,46.9563,59500.0
2012-10-25 15:10:00,51.13,51.14,51.0,51.03,73300.0,46.9655,46.9747,46.8461,46.8736,73300.0
2012-10-25 15:15:00,51.03,51.14,50.99,51.12,101700.0,46.8736,46.9747,46.8369,46.9563,101700.0
2012-10-25 15:20:00,51.11,51.14,50.99,51.02,84600.0,46.9471,46.9747,46.8369,46.8645,84600.0
2012-10-25 15:25:00,51.03,51.03,50.72,50.76,76900.0,46.8736,46.8736,46.5889,46.6256,76900.0
2012-10-25 15:30:00,50.75,51.0,50.71,51.0,148900.0,46.6164,46.8461,46.5797,46.8461,148900.0
2012-10-25 15:35:00,50.99,51.15,50.98,51.04,118500.0,46.8369,46.9839,46.8277,46.8828,118500.0
2012-10-25 15:40:00,51.05,51.14,50.99,51.12,81800.0,46.892,46.9747,46.8369,46.9563,81800.0
2012-10-25 15:45:00,51.12,51.25,51.08,51.16,189400.0,46.9563,47.0757,46.9196,46.9931,189400.0
2012-10-25 15:50:00,51.17,51.28,51.06,51.07,154200.0,47.0022,47.1033,46.9012,46.9104,154200.0
2012-10-25 15:55:00,51.07,51.29,51.06,51.26,177200.0,46.9104,47.1125,46.9012,47.0849,177200.0
2012-10-26 09:30:00,58.91,60.0,58.76,59.27,2223800.0,54.1118,55.113,53.974,54.4425,2223800.0
2012-10-26 09:35:00,59.29,59.32,58.22,58.89,1168800.0,54.4609,54.4884,53.478,54.0935,1168800.0
2012-10-26 09:40:00,58.87,59.22,58.4,58.66,703400.0,54.0751,54.3966,53.6434,53.8822,703400.0
2012-10-26 09:45:00,58.64,58.91,58.59,58.89,556200.0,53.8638,54.1118,53.8179,54.0935,556200.0
2012-10-26 09:50:00,58.89,59.0,58.8,59.0,260800.0,54.0935,54.1945,54.0108,54.1945,260800.0
2012-10-26 09:55:00,59.0,59.0,58.64,58.65,368400.0,54.1945,54.1945,53.8638,53.873,368400.0
2012-10-26 10:00:00,58.66,58.79,58.28,58.71,463800.0,53.8822,54.0016,53.5331,53.9281,463800.0
2012-10-26 10:05:00,58.73,59.0,58.7,58.91,379000.0,53.9465,54.1945,53.9189,54.1118,379000.0
2012-10-26 10:10:00,58.9,59.0,58.86,58.99,382200.0,54.1026,54.1945,54.0659,54.1853,382200.0
2012-10-26 10:15:00,58.99,59.04,58.9,58.95,429800.0,54.1853,54.2312,54.1026,54.1486,429800.0
2012-10-26 10:20:00,58.97,59.03,58.79,58.9,380200.0,54.1669,54.222,54.0016,54.1026,380200.0
2012-10-26 10:25:00,58.91,59.0,58.62,58.65,322400.0,54.1118,54.1945,53.8454,53.873,322400.0
2012-10-26 10:30:00,58.64,58.64,57.98,58.0,761400.0,53.8638,53.8638,53.2576,53.2759,761400.0
2012-10-26 10:35:00,58.02,58.2,57.37,57.88,1106200.0,53.2943,53.4597,52.6973,53.1657,1106200.0
2012-10-26 10:40:00,57.89,58.0,57.59,57.79,324200.0,53.1749,53.2759,52.8993,53.083,324200.0
2012-10-26 10:45:00,57.79,58.1,57.72,57.78,176200.0,53.083,53.3678,53.0187,53.0739,176200.0
2012-10-26 10:50:00,57.78,57.99,57.74,57.8,157800.0,53.0739,53.2668,53.0371,53.0922,157800.0
2012-10-26 10:55:00,57.78,57.92,57.73,57.75,155400.0,53.0739,53.2025,53.0279,53.0463,155400.0
2012-10-26 11:00:00,57.76,57.9,57.58,57.83,232600.0,53.0555,53.1841,52.8902,53.1198,232600.0
2012-10-26 11:05:00,57.85,57.86,57.38,57.54,251800.0,53.1382,53.1473,52.7064,52.8534,251800.0
2012-10-26 11:10:00,57.54,57.9,57.47,57.75,200800.0,52.8534,53.1841,52.7891,53.0463,200800.0
2012-10-26 11:15:00,57.76,57.99,57.58,57.58,244800.0,53.0555,53.2668,52.8902,52.8902,244800.0
2012-10-26 11:20:00,57.59,57.72,57.3,57.4,291800.0,52.8993,53.0187,52.633,52.7248,291800.0
2012-10-26 11:25:00,57.41,57.56,57.34,57.5,154800.0,52.734,52.8718,52.6697,52.8167,154800.0
2012-10-26 11:30:00,57.51,57.7,57.51,57.65,222600.0,52.8259,53.0004,52.8259,52.9544,222600.0
2012-10-26 11:35:00,57.64,57.65,57.5,57.54,111400.0,52.9453,52.9544,52.8167,52.8534,111400.0
2012-10-26 11:40:00,57.51,57.6,57.1,57.23,157200.0,52.8259,52.9085,52.4492,52.5687,157200.0
2012-10-26 11:45:00,57.25,57.58,57.22,57.41,116800.0,52.587,52.8902,52.5595,52.734,116800.0
2012-10-26 11:50:00,57.42,57.44,57.1,57.2,150000.0,52.7432,52.7616,52.4492,52.5411,150000.0
2012-10-26 11:55:00,57.22,57.29,57.03,57.14,143000.0,52.5595,52.6238,52.3849,52.486,143000.0
2012-10-26 12:00:00,57.16,57.19,56.93,57.02,139600.0,52.5044,52.5319,52.2931,52.3758,139600.0
2012-10-26 12:05:00,57.06,57.28,56.87,57.1,161800.0,52.4125,52.6146,52.238,52.4492,161800.0
2012-10-26 12:10:00,57.09,57.16,56.83,56.99,152400.0,52.4401,52.5044,52.2012,52.3482,152400.0
2012-10-26 12:15:00,56.99,57.01,56.55,56.65,259000.0,52.3482,52.3666,51.944,52.0359,259000.0
2012-10-26 12:20:00,56.66,57.0,56.63,56.85,145800.0,52.0451,52.3574,52.0175,52.2196,145800.0
2012-10-26 12:25:00,56.84,56.97,56.8,56.85,111400.0,52.2104,52.3298,52.1737,52.2196,111400.0
2012-10-26 12:30:00,56.82,57.15,56.78,56.85,142200.0,52.1921,52.4952,52.1553,52.2196,142200.0
2012-10-26 12:35:00,56.88,57.0,56.81,56.94,105400.0,52.2472,52.3574,52.1829,52.3023,105400.0
2012-10-26 12:40:00,56.96,57.07,56.77,56.79,92400.0,52.3206,52.4217,52.1461,52.1645,92400.0
2012-10-26 12:45:00,56.78,56.97,56.78,56.97,44000.0,52.1553,52.3298,52.1553,52.3298,44000.0
2012-10-26 12:50:00,56.97,57.05,56.93,56.99,102400.0,52.3298,52.4033,52.2931,52.3482,102400.0
2012-10-26 12:55:00,56.98,57.02,56.79,56.79,166200.0,52.339,52.3758,52.1645,52.1645,166200.0
2012-10-26 13:00:00,56.79,56.79,56.48,56.66,286200.0,52.1645,52.1645,51.8797,52.0451,286200.0
2012-10-26 13:05:00,56.67,56.94,56.66,56.92,135600.0,52.0543,52.3023,52.0451,52.2839,135600.0
2012-10-26 13:10:00,56.89,57.14,56.72,56.72,212800.0,52.2564,52.486,52.1002,52.1002,212800.0
2012-10-26 13:15:00,56.72,56.73,56.61,56.66,193800.0,52.1002,52.1094,51.9992,52.0451,193800.0
2012-10-26 13:20:00,56.66,56.66,56.1,56.15,349600.0,52.0451,52.0451,51.5307,51.5766,349600.0
2012-10-26 13:25:00,56.14,56.25,56.02,56.08,244200.0,51.5674,51.6685,51.4572,51.5123,244200.0
2012-10-26 13:30:00,56.1,56.42,56.06,56.32,160400.0,51.5307,51.8246,51.494,51.7328,160400.0
2012-10-26 13:35:00,56.32,56.54,56.04,56.44,369800.0,51.7328,51.9349,51.4756,51.843,369800.0
2012-10-26 13:40:00,56.42,56.56,56.22,56.48,323400.0,51.8246,51.9532,51.6409,51.8797,323400.0
2012-10-26 13:45:00,56.48,56.62,56.41,56.53,160000.0,51.8797,52.0083,51.8154,51.9257,160000.0
2012-10-26 13:50:00,56.53,56.64,56.44,56.5,166400.0,51.9257,52.0267,51.843,51.8981,166400.0
2012-10-26 13:55:00,56.5,56.6,56.46,56.52,119600.0,51.8981,51.99,51.8614,51.9165,119600.0
2012-10-26 14:00:00,56.51,56.6,56.46,56.59,125000.0,51.9073,51.99,51.8614,51.9808,125000.0
2012-10-26 14:05:00,56.6,56.87,56.55,56.85,275000.0,51.99,52.238,51.944,52.2196,275000.0
2012-10-26 14:10:00,56.85,56.86,56.56,56.66,320800.0,52.2196,52.2288,51.9532,52.0451,320800.0
2012-10-26 14:15:00,56.67,56.97,56.64,56.95,124200.0,52.0543,52.3298,52.0267,52.3115,124200.0
2012-10-26 14:20:00,56.96,57.12,56.69,56.9,281200.0,52.3206,52.4676,52.0726,52.2655,281200.0
2012-10-26 14:25:00,56.9,57.26,56.85,57.22,162200.0,52.2655,52.5962,52.2196,52.5595,162200.0
2012-10-26 14:30:00,57.21,57.88,57.18,57.83,394600.0,52.5503,53.1657,52.5227,53.1198,394600.0
2012-10-26 14:35:00,57.77,57.82,57.61,57.73,304600.0,53.0647,53.1106,52.9177,53.0279,304600.0
2012-10-26 14:40:00,57.74,57.83,57.69,57.71,135200.0,53.0371,53.1198,52.9912,53.0096,135200.0
2012-10-26 14:45:00,57.73,57.89,57.6,57.62,242600.0,53.0279,53.1749,52.9085,52.9269,242600.0
2012-10-26 14:50:00,57.64,58.25,57.64,58.22,281600.0,52.9453,53.5056,52.9453,53.478,281600.0
2012-10-26 14:55:00,58.21,58.3,58.02,58.3,261400.0,53.4688,53.5515,53.2943,53.5515,261400.0
2012-10-26 15:00:00,58.3,58.55,58.25,58.38,357800.0,53.5515,53.7811,53.5056,53.625,357800.0
2012-10-26 15:05:00,58.39,58.52,58.2,58.3,313200.0,53.6342,53.7536,53.4597,53.5515,313200.0
2012-10-26 15:10:00,58.3,58.74,58.29,58.58,318600.0,53.5515,53.9557,53.5423,53.8087,318600.0
2012-10-26 15:15:00,58.58,58.92,58.49,58.86,274800.0,53.8087,54.121,53.726,54.0659,274800.0
2012-10-26 15:20:00,58.86,59.0,58.84,58.87,304400.0,54.0659,54.1945,54.0475,54.0751,304400.0
2012-10-26 15:25:00,58.83,59.03,58.82,58.98,340400.0,54.0383,54.222,54.0292,54.1761,340400.0
2012-10-26 15:30:00,58.98,59.2,58.88,58.94,449200.0,54.1761,54.3782,54.0843,54.1394,449200.0
2012-10-26 15:35:00,58.94,59.02,58.81,58.96,292200.0,54.1394,54.2129,54.02,54.1578,292200.0
2012-10-26 15:40:00,58.95,59.29,58.95,59.24,364400.0,54.1486,54.4609,54.1486,54.4149,364400.0
2012-10-26 15:45:00,59.24,59.35,59.16,59.19,533800.0,54.4149,54.516,54.3415,54.369,533800.0
2012-10-26 15:50:00,59.19,59.2,59.01,59.18,396000.0,54.369,54.3782,54.2037,54.3598,396000.0
2012-10-26 15:55:00,59.19,59.19,58.91,59.06,767400.0,54.369,54.369,54.1118,54.2496,767400.0
2012-10-31 09:30:00,58.31,58.7,57.88,58.14,349200.0,53.5607,53.9189,53.1657,53.4045,349200.0
2012-10-31 09:35:00,58.08,58.41,58.03,58.41,104800.0,53.3494,53.6525,53.3035,53.6525,104800.0
2012-10-31 09:40:00,58.48,59.5,58.4,59.04,360800.0,53.7168,54.6538,53.6434,54.2312,360800.0
2012-10-31 09:45:00,59.05,59.29,58.93,59.15,101600.0,54.2404,54.4609,54.1302,54.3323,101600.0
2012-10-31 09:50:00,59.15,59.3,59.06,59.07,77800.0,54.3323,54.4701,54.2496,54.2588,77800.0
2012-10-31 09:55:00,59.06,59.17,58.98,59.14,143400.0,54.2496,54.3506,54.1761,54.3231,143400.0
2012-10-31 10:00:00,59.12,59.12,58.96,59.06,95400.0,54.3047,54.3047,54.1578,54.2496,95400.0
2012-10-31 10:05:00,59.07,59.3,58.99,59.19,149800.0,54.2588,54.4701,54.1853,54.369,149800.0
2012-10-31 10:10:00,59.18,59.23,59.11,59.19,84800.0,54.3598,54.4058,54.2955,54.369,84800.0
2012-10-31 10:15:00,59.19,59.5,59.15,59.3,182400.0,54.369,54.6538,54.3323,54.4701,182400.0
2012-10-31 10:20:00,59.3,59.5,59.27,59.5,67800.0,54.4701,54.6538,54.4425,54.6538,67800.0
2012-10-31 10:25:00,59.49,59.49,59.17,59.28,109600.0,54.6446,54.6446,54.3506,54.4517,109600.0
2012-10-31 10:30:00,59.26,59.63,59.25,59.6,122200.0,54.4333,54.7732,54.4241,54.7456,122200.0
2012-10-31 10:35:00,59.6,59.75,59.35,59.46,120600.0,54.7456,54.8834,54.516,54.617,120600.0
2012-10-31 10:40:00,59.49,59.55,59.16,59.19,112400.0,54.6446,54.6997,54.3415,54.369,112400.0
2012-10-31 10:45:00,59.19,59.86,59.19,59.5,237400.0,54.369,54.9844,54.369,54.6538,237400.0
2012-10-31 10:50:00,59.49,59.53,59.31,59.36,58000.0,54.6446,54.6813,54.4792,54.5252,58000.0
2012-10-31 10:55:00,59.37,59.39,59.21,59.22,43000.0,54.5344,54.5527,54.3874,54.3966,43000.0
2012-10-31 11:00:00,59.22,59.23,59.07,59.17,53600.0,54.3966,54.4058,54.2588,54.3506,53600.0
2012-10-31 11:05:00,59.15,59.26,59.12,59.19,39400.0,54.3323,54.4333,54.3047,54.369,39400.0
2012-10-31 11:10:00,59.17,59.37,59.17,59.32,39800.0,54.3506,54.5344,54.3506,54.4884,39800.0
2012-10-31 11:15:00,59.37,59.5,59.35,59.42,66200.0,54.5344,54.6538,54.516,54.5803,66200.0
2012-10-31 11:20:00,59.4,59.65,59.32,59.65,53600.0,54.5619,54.7916,54.4884,54.7916,53600.0
2012-10-31 11:25:00,59.66,59.8,59.66,59.8,58200.0,54.8007,54.9293,54.8007,54.9293,58200.0
2012-10-31 11:30:00,59.79,60.0,59.76,59.93,109600.0,54.9201,55.113,54.8926,55.0487,109600.0
2012-10-31 11:35:00,59.91,60.04,59.76,59.92,93200.0,55.0304,55.1498,54.8926,55.0396,93200.0
2012-10-31 11:40:00,59.92,59.95,59.75,59.88,192400.0,55.0396,55.0671,54.8834,55.0028,192400.0
2012-10-31 11:45:00,59.86,59.89,59.77,59.85,174200.0,54.9844,55.012,54.9018,54.9753,174200.0
2012-10-31 11:50:00,59.84,59.98,59.84,59.91,27800.0,54.9661,55.0947,54.9661,55.0304,27800.0
2012-10-31 11:55:00,59.93,59.98,59.86,59.94,32400.0,55.0487,55.0947,54.9844,55.0579,32400.0
2012-10-31 12:00:00,59.93,59.95,59.87,59.93,33200.0,55.0487,55.0671,54.9936,55.0487,33200.0
2012-10-31 12:05:00,59.94,59.99,59.79,59.99,24600.0,55.0579,55.1039,54.9201,55.1039,24600.0
2012-10-31 12:10:00,59.97,59.99,59.7,59.78,25600.0,55.0855,55.1039,54.8375,54.911,25600.0
2012-10-31 12:15:00,59.79,59.79,59.51,59.62,43200.0,54.9201,54.9201,54.663,54.764,43200.0
2012-10-31 12:20:00,59.61,59.65,59.56,59.61,36200.0,54.7548,54.7916,54.7089,54.7548,36200.0
2012-10-31 12:25:00,59.6,59.72,59.58,59.63,62600.0,54.7456,54.8558,54.7273,54.7732,62600.0
2012-10-31 12:30:00,59.61,59.65,59.48,59.51,71000.0,54.7548,54.7916,54.6354,54.663,71000.0
2012-10-31 12:35:00,59.5,59.55,59.46,59.48,37600.0,54.6538,54.6997,54.617,54.6354,37600.0
2012-10-31 12:40:00,59.44,59.46,59.3,59.3,33200.0,54.5987,54.617,54.4701,54.4701,33200.0
2012-10-31 12:45:00,59.3,59.37,59.23,59.35,17400.0,54.4701,54.5344,54.4058,54.516,17400.0
2012-10-31 12:50:00,59.36,59.4,59.28,59.38,73800.0,54.5252,54.5619,54.4517,54.5435,73800.0
2012-10-31 12:55:00,59.39,59.51,59.34,59.48,49600.0,54.5527,54.663,54.5068,54.6354,49600.0
2012-10-31 13:00:00,59.48,59.48,59.34,59.4,26800.0,54.6354,54.6354,54.5068,54.5619,26800.0
2012-10-31 13:05:00,59.41,59.47,59.34,59.42,31600.0,54.5711,54.6262,54.5068,54.5803,31600.0
2012-10-31 13:10:00,59.42,59.45,59.34,59.43,28400.0,54.5803,54.6078,54.5068,54.5895,28400.0
2012-10-31 13:15:00,59.43,59.43,59.39,59.42,17600.0,54.5895,54.5895,54.5527,54.5803,17600.0
2012-10-31 13:20:00,59.42,59.44,59.26,59.26,35000.0,54.5803,54.5987,54.4333,54.4333,35000.0
2012-10-31 13:25:00,59.26,59.32,59.2,59.28,26200.0,54.4333,54.4884,54.3782,54.4517,26200.0
2012-10-31 13:30:00,59.27,59.47,59.27,59.47,37800.0,54.4425,54.6262,54.4425,54.6262,37800.0
2012-10-31 13:35:00,59.46,59.48,59.43,59.45,22200.0,54.617,54.6354,54.5895,54.6078,22200.0
2012-10-31 13:40:00,59.44,59.47,59.38,59.38,20000.0,54.5987,54.6262,54.5435,54.5435,20000.0
2012-10-31 13:45:00,59.39,59.48,59.38,59.39,26400.0,54.5527,54.6354,54.5435,54.5527,26400.0
2012-10-31 13:50:00,59.38,59.39,59.29,59.31,37800.0,54.5435,54.5527,54.4609,54.4792,37800.0
2012-10-31 13:55:00,59.31,59.41,59.3,59.32,70600.0,54.4792,54.5711,54.4701,54.4884,70600.0
2012-10-31 14:00:00,59.32,59.36,59.3,59.32,30000.0,54.4884,54.5252,54.4701,54.4884,30000.0
2012-10-31 14:05:00,59.32,59.34,59.29,59.32,37200.0,54.4884,54.5068,54.4609,54.4884,37200.0
2012-10-31 14:10:00,59.31,59.44,59.31,59.4,58600.0,54.4792,54.5987,54.4792,54.5619,58600.0
2012-10-31 14:15:00,59.39,59.62,59.39,59.56,97200.0,54.5527,54.764,54.5527,54.7089,97200.0
2012-10-31 14:20:00,59.55,59.57,59.44,59.48,60200.0,54.6997,54.7181,54.5987,54.6354,60200.0
2012-10-31 14:25:00,59.47,59.55,59.44,59.53,40800.0,54.6262,54.6997,54.5987,54.6813,40800.0
2012-10-31 14:30:00,59.54,59.63,59.53,59.58,48800.0,54.6905,54.7732,54.6813,54.7273,48800.0
2012-10-31 14:35:00,59.58,59.58,59.5,59.52,51800.0,54.7273,54.7273,54.6538,54.6721,51800.0
2012-10-31 14:40:00,59.52,59.55,59.38,59.46,62000.0,54.6721,54.6997,54.5435,54.617,62000.0
2012-10-31 14:45:00,59.44,59.52,59.44,59.5,36000.0,54.5987,54.6721,54.5987,54.6538,36000.0
2012-10-31 14:50:00,59.51,59.55,59.44,59.44,63200.0,54.663,54.6997,54.5987,54.5987,63200.0
2012-10-31 14:55:00,59.44,59.51,59.4,59.43,60600.0,54.5987,54.663,54.5619,54.5895,60600.0
2012-10-31 15:00:00,59.42,59.42,59.33,59.41,56800.0,54.5803,54.5803,54.4976,54.5711,56800.0
2012-10-31 15:05:00,59.4,59.48,59.39,59.43,45200.0,54.5619,54.6354,54.5527,54.5895,45200.0
2012-10-31 15:10:00,59.43,59.48,59.4,59.43,78400.0,54.5895,54.6354,54.5619,54.5895,78400.0
2012-10-31 15:15:00,59.43,59.48,59.33,59.33,90600.0,54.5895,54.6354,54.4976,54.4976,90600.0
2012-10-31 15:20:00,59.33,59.39,59.32,59.35,53400.0,54.4976,54.5527,54.4884,54.516,53400.0
2012-10-31 15:25:00,59.36,59.37,59.24,59.24,91000.0,54.5252,54.5344,54.4149,54.4149,91000.0
2012-10-31 15:30:00,59.25,59.31,59.23,59.26,116400.0,54.4241,54.4792,54.4058,54.4333,116400.0
2012-10-31 15:35:00,59.25,59.28,59.16,59.26,106200.0,54.4241,54.4517,54.3415,54.4333,106200.0
2012-10-31 15:40:00,59.27,59.29,59.25,59.28,53600.0,54.4425,54.4609,54.4241,54.4517,53600.0
2012-10-31 15:45:00,59.27,59.28,59.15,59.23,113400.0,54.4425,54.4517,54.3323,54.4058,113400.0
2012-10-31 15:50:00,59.23,59.27,59.15,59.21,150200.0,54.4058,54.4425,54.3323,54.3874,150200.0
2012-10-31 15:55:00,59.21,59.23,59.13,59.16,281000.0,54.3874,54.4058,54.3139,54.3415,281000.0
2012-11-01 09:30:00,59.11,59.8,59.11,59.42,87500.0,54.2955,54.9293,54.2955,54.5803,87500.0
2012-11-01 09:35:00,59.37,59.63,59.32,59.48,49400.0,54.5344,54.7732,54.4884,54.6354,49400.0
2012-11-01 09:40:00,59.49,59.56,59.48,59.52,36600.0,54.6446,54.7089,54.6354,54.6721,36600.0
2012-11-01 09:45:00,59.52,59.78,59.5,59.67,66900.0,54.6721,54.911,54.6538,54.8099,66900.0
2012-11-01 09:50:00,59.66,59.89,59.52,59.86,54900.0,54.8007,55.012,54.6721,54.9844,54900.0
2012-11-01 09:55:00,59.86,59.87,59.34,59.48,40200.0,54.9844,54.9936,54.5068,54.6354,40200.0
2012-11-01 10:00:00,59.53,59.66,59.34,59.4,36200.0,54.6813,54.8007,54.5068,54.5619,36200.0
2012-11-01 10:05:00,59.41,59.74,59.37,59.74,21600.0,54.5711,54.8742,54.5344,54.8742,21600.0
2012-11-01 10:10:00,59.72,59.77,59.52,59.67,23400.0,54.8558,54.9018,54.6721,54.8099,23400.0
2012-11-01 10:15:00,59.67,59.72,59.57,59.7,33000.0,54.8099,54.8558,54.7181,54.8375,33000.0
2012-11-01 10:20:00,59.7,59.8,59.6,59.79,35000.0,54.8375,54.9293,54.7456,54.9201,35000.0
2012-11-01 10:25:00,59.8,59.84,59.71,59.76,29900.0,54.9293,54.9661,54.8467,54.8926,29900.0
2012-11-01 10:30:00,59.76,59.76,59.62,59.74,41500.0,54.8926,54.8926,54.764,54.8742,41500.0
2012-11-01 10:35:00,59.74,59.8,59.65,59.7,32800.0,54.8742,54.9293,54.7916,54.8375,32800.0
2012-11-01 10:40:00,59.71,59.8,59.66,59.66,28900.0,54.8467,54.9293,54.8007,54.8007,28900.0
2012-11-01 10:45:00,59.67,59.72,59.62,59.65,23000.0,54.8099,54.8558,54.764,54.7916,23000.0
2012-11-01 10:50:00,59.66,59.67,59.56,59.61,17200.0,54.8007,54.8099,54.7089,54.7548,17200.0
2012-11-01 10:55:00,59.61,59.61,59.51,59.52,12200.0,54.7548,54.7548,54.663,54.6721,12200.0
2012-11-01 11:00:00,59.54,59.59,59.5,59.5,26900.0,54.6905,54.7364,54.6538,54.6538,26900.0
2012-11-01 11:05:00,59.5,59.53,59.28,59.35,31500.0,54.6538,54.6813,54.4517,54.516,31500.0
2012-11-01 11:10:00,59.35,59.44,59.25,59.39,33400.0,54.516,54.5987,54.4241,54.5527,33400.0
2012-11-01 11:15:00,59.39,59.46,59.18,59.19,25700.0,54.5527,54.617,54.3598,54.369,25700.0
2012-11-01 11:20:00,59.19,59.21,59.06,59.08,24000.0,54.369,54.3874,54.2496,54.268,24000.0
2012-11-01 11:25:00,59.08,59.17,59.07,59.14,16700.0,54.268,54.3506,54.2588,54.3231,16700.0
2012-11-01 11:30:00,59.14,59.42,59.13,59.23,43000.0,54.3231,54.5803,54.3139,54.4058,43000.0
2012-11-01 11:35:00,59.23,59.37,59.23,59.3,11800.0,54.4058,54.5344,54.4058,54.4701,11800.0
2012-11-01 11:40:00,59.29,59.42,59.26,59.4,17500.0,54.4609,54.5803,54.4333,54.5619,17500.0
2012-11-01 11:45:00,59.39,59.47,59.33,59.47,25900.0,54.5527,54.6262,54.4976,54.6262,25900.0
2012-11-01 11:50:00,59.47,59.5,59.3,59.3,16200.0,54.6262,54.6538,54.4701,54.4701,16200.0
2012-11-01 11:55:00,59.32,59.46,59.32,59.38,11200.0,54.4884,54.617,54.4884,54.5435,11200.0
2012-11-01 12:00:00,59.39,59.52,59.38,59.48,9900.0,54.5527,54.6721,54.5435,54.6354,9900.0
2012-11-01 12:05:00,59.48,59.52,59.34,59.43,35300.0,54.6354,54.6721,54.5068,54.5895,35300.0
2012-11-01 12:10:00,59.43,59.45,59.36,59.4,7000.0,54.5895,54.6078,54.5252,54.5619,7000.0
2012-11-01 12:15:00,59.39,59.44,59.35,59.36,7400.0,54.5527,54.5987,54.516,54.5252,7400.0
2012-11-01 12:20:00,59.37,59.45,59.37,59.45,7900.0,54.5344,54.6078,54.5344,54.6078,7900.0
2012-11-01 12:25:00,59.45,59.45,59.35,59.36,6800.0,54.6078,54.6078,54.516,54.5252,6800.0
2012-11-01 12:30:00,59.35,59.4,59.3,59.38,27100.0,54.516,54.5619,54.4701,54.5435,27100.0
2012-11-01 12:35:00,59.38,59.38,59.23,59.26,7900.0,54.5435,54.5435,54.4058,54.4333,7900.0
2012-11-01 12:40:00,59.26,59.27,59.16,59.2,8300.0,54.4333,54.4425,54.3415,54.3782,8300.0
2012-11-01 12:45:00,59.23,59.24,59.17,59.24,4000.0,54.4058,54.4149,54.3506,54.4149,4000.0
2012-11-01 12:50:00,59.22,59.22,59.12,59.13,3800.0,54.3966,54.3966,54.3047,54.3139,3800.0
2012-11-01 12:55:00,59.12,59.12,59.0,59.05,23600.0,54.3047,54.3047,54.1945,54.2404,23600.0
2012-11-01 13:00:00,59.05,59.11,59.03,59.05,9600.0,54.2404,54.2955,54.222,54.2404,9600.0
2012-11-01 13:05:00,59.05,59.1,59.02,59.04,6500.0,54.2404,54.2863,54.2129,54.2312,6500.0
2012-11-01 13:10:00,59.03,59.09,58.97,59.03,30700.0,54.222,54.2772,54.1669,54.222,30700.0
2012-11-01 13:15:00,59.03,59.18,58.96,59.18,34900.0,54.222,54.3598,54.1578,54.3598,34900.0
2012-11-01 13:20:00,59.16,59.16,59.01,59.02,9100.0,54.3415,54.3415,54.2037,54.2129,9100.0
2012-11-01 13:25:00,59.0,59.04,58.98,58.99,7600.0,54.1945,54.2312,54.1761,54.1853,7600.0
2012-11-01 13:30:00,59.0,59.04,59.0,59.03,10900.0,54.1945,54.2312,54.1945,54.222,10900.0
2012-11-01 13:35:00,59.04,59.21,59.04,59.17,12500.0,54.2312,54.3874,54.2312,54.3506,12500.0
2012-11-01 13:40:00,59.18,59.25,59.06,59.25,12100.0,54.3598,54.4241,54.2496,54.4241,12100.0
2012-11-01 13:45:00,59.24,59.28,59.14,59.28,5900.0,54.4149,54.4517,54.3231,54.4517,5900.0
2012-11-01 13:50:00,59.28,59.35,59.22,59.35,7100.0,54.4517,54.516,54.3966,54.516,7100.0
2012-11-01 13:55:00,59.36,59.4,59.27,59.27,9900.0,54.5252,54.5619,54.4425,54.4425,9900.0
2012-11-01 14:00:00,59.31,59.38,59.27,59.34,10800.0,54.4792,54.5435,54.4425,54.5068,10800.0
2012-11-01 14:05:00,59.34,59.35,59.31,59.31,5000.0,54.5068,54.516,54.4792,54.4792,5000.0
2012-11-01 14:10:00,59.31,59.32,59.25,59.31,5600.0,54.4792,54.4884,54.4241,54.4792,5600.0
2012-11-01 14:15:00,59.27,59.35,59.21,59.21,11700.0,54.4425,54.516,54.3874,54.3874,11700.0
2012-11-01 14:20:00,59.22,59.31,59.2,59.27,9200.0,54.3966,54.4792,54.3782,54.4425,9200.0
2012-11-01 14:25:00,59.26,59.28,59.2,59.23,6700.0,54.4333,54.4517,54.3782,54.4058,6700.0
2012-11-01 14:30:00,59.24,59.29,59.18,59.29,9100.0,54.4149,54.4609,54.3598,54.4609,9100.0
2012-11-01 14:35:00,59.29,59.3,59.23,59.3,5800.0,54.4609,54.4701,54.4058,54.4701,5800.0
2012-11-01 14:40:00,59.3,59.35,59.27,59.34,9400.0,54.4701,54.516,54.4425,54.5068,9400.0
2012-11-01 14:45:00,59.34,59.35,59.31,59.35,5500.0,54.5068,54.516,54.4792,54.516,5500.0
2012-11-01 14:50:00,59.36,59.42,59.34,59.42,15700.0,54.5252,54.5803,54.5068,54.5803,15700.0
2012-11-01 14:55:00,59.44,59.45,59.4,59.43,7000.0,54.5987,54.6078,54.5619,54.5895,7000.0
2012-11-01 15:00:00,59.42,59.49,59.4,59.41,12200.0,54.5803,54.6446,54.5619,54.5711,12200.0
2012-11-01 15:05:00,59.42,59.51,59.39,59.51,27000.0,54.5803,54.663,54.5527,54.663,27000.0
2012-11-01 15:10:00,59.51,59.53,59.45,59.53,12200.0,54.663,54.6813,54.6078,54.6813,12200.0
2012-11-01 15:15:00,59.51,59.53,59.49,59.52,9900.0,54.663,54.6813,54.6446,54.6721,9900.0
2012-11-01 15:20:00,59.51,59.51,59.41,59.47,15000.0,54.663,54.663,54.5711,54.6262,15000.0
2012-11-01 15:25:00,59.46,59.56,59.45,59.51,13800.0,54.617,54.7089,54.6078,54.663,13800.0
2012-11-01 15:30:00,59.51,59.52,59.44,59.49,27500.0,54.663,54.6721,54.5987,54.6446,27500.0
2012-11-01 15:35:00,59.48,59.48,59.36,59.41,23200.0,54.6354,54.6354,54.5252,54.5711,23200.0
2012-11-01 15:40:00,59.4,59.62,59.4,59.62,36200.0,54.5619,54.764,54.5619,54.764,36200.0
2012-11-01 15:45:00,59.62,59.77,59.58,59.75,53900.0,54.764,54.9018,54.7273,54.8834,53900.0
2012-11-01 15:50:00,59.76,59.83,59.71,59.83,67700.0,54.8926,54.9569,54.8467,54.9569,67700.0
2012-11-01 15:55:00,59.82,59.86,59.62,59.69,172900.0,54.9477,54.9844,54.764,54.8283,172900.0
2012-11-02 09:30:00,61.14,61.38,60.76,61.19,151700.0,56.1602,56.3806,55.8111,56.2061,151700.0
2012-11-02 09:35:00,61.16,61.19,60.94,61.11,181800.0,56.1786,56.2061,55.9765,56.1326,181800.0
2012-11-02 09:40:00,61.11,61.13,60.44,60.73,69300.0,56.1326,56.151,55.5172,55.7836,69300.0
2012-11-02 09:45:00,60.74,60.78,60.55,60.58,57300.0,55.7928,55.8295,55.6182,55.6458,57300.0
2012-11-02 09:50:00,60.59,60.78,60.44,60.75,35200.0,55.655,55.8295,55.5172,55.802,35200.0
2012-11-02 09:55:00,60.75,60.78,60.62,60.7,39100.0,55.802,55.8295,55.6825,55.756,39100.0
2012-11-02 10:00:00,60.71,60.96,60.6,60.72,43700.0,55.7652,55.9949,55.6642,55.7744,43700.0
2012-11-02 10:05:00,60.68,60.69,60.36,60.48,44300.0,55.7377,55.7468,55.4437,55.5539,44300.0
2012-11-02 10:10:00,60.49,60.64,60.44,60.56,77700.0,55.5631,55.7009,55.5172,55.6274,77700.0
2012-11-02 10:15:00,60.53,60.61,60.4,60.4,99700.0,55.5999,55.6734,55.4805,55.4805,99700.0
2012-11-02 10:20:00,60.38,60.48,60.12,60.15,48000.0,55.4621,55.5539,55.2233,55.2508,48000.0
2012-11-02 10:25:00,60.15,60.33,60.14,60.17,23700.0,55.2508,55.4162,55.2416,55.2692,23700.0
2012-11-02 10:30:00,60.17,60.57,60.15,60.55,38700.0,55.2692,55.6366,55.2508,55.6182,38700.0
2012-11-02 10:35:00,60.55,60.56,60.45,60.5,49600.0,55.6182,55.6274,55.5264,55.5723,49600.0
2012-11-02 10:40:00,60.49,60.57,60.43,60.43,79200.0,55.5631,55.6366,55.508,55.508,79200.0
2012-11-02 10:45:00,60.43,60.51,60.27,60.5,44400.0,55.508,55.5815,55.3611,55.5723,44400.0
2012-11-02 10:50:00,60.5,60.51,60.38,60.5,41200.0,55.5723,55.5815,55.4621,55.5723,41200.0
2012-11-02 10:55:00,60.51,60.51,60.22,60.22,27100.0,55.5815,55.5815,55.3151,55.3151,27100.0
2012-11-02 11:00:00,60.22,60.23,59.95,60.11,49400.0,55.3151,55.3243,55.0671,55.2141,49400.0
2012-11-02 11:05:00,60.07,60.14,60.0,60.01,34000.0,55.1773,55.2416,55.113,55.1222,34000.0
2012-11-02 11:10:00,60.01,60.18,60.01,60.13,19800.0,55.1222,55.2784,55.1222,55.2325,19800.0
2012-11-02 11:15:00,60.13,60.16,59.98,60.01,50700.0,55.2325,55.26,55.0947,55.1222,50700.0
2012-11-02 11:20:00,60.01,60.04,59.88,59.98,35100.0,55.1222,55.1498,55.0028,55.0947,35100.0
2012-11-02 11:25:00,59.96,60.1,59.94,60.05,16700.0,55.0763,55.2049,55.0579,55.159,16700.0
2012-11-02 11:30:00,60.04,60.14,59.94,60.14,22700.0,55.1498,55.2416,55.0579,55.2416,22700.0
2012-11-02 11:35:00,60.17,60.22,60.06,60.11,12500.0,55.2692,55.3151,55.1682,55.2141,12500.0
2012-11-02 11:40:00,60.1,60.13,60.02,60.05,13500.0,55.2049,55.2325,55.1314,55.159,13500.0
2012-11-02 11:45:00,60.05,60.07,59.89,59.9,14500.0,55.159,55.1773,55.012,55.0212,14500.0
2012-11-02 11:50:00,59.91,60.13,59.91,60.08,17300.0,55.0304,55.2325,55.0304,55.1865,17300.0
2012-11-02 11:55:00,60.05,60.11,60.05,60.09,8200.0,55.159,55.2141,55.159,55.1957,8200.0
2012-11-02 12:00:00,60.11,60.13,60.04,60.13,11600.0,55.2141,55.2325,55.1498,55.2325,11600.0
2012-11-02 12:05:00,60.09,60.11,60.04,60.05,10400.0,55.1957,55.2141,55.1498,55.159,10400.0
2012-11-02 12:10:00,60.05,60.15,60.05,60.11,17200.0,55.159,55.2508,55.159,55.2141,17200.0
2012-11-02 12:15:00,60.13,60.24,60.04,60.24,22700.0,55.2325,55.3335,55.1498,55.3335,22700.0
2012-11-02 12:20:00,60.24,60.29,60.12,60.18,20900.0,55.3335,55.3794,55.2233,55.2784,20900.0
2012-11-02 12:25:00,60.19,60.22,60.09,60.12,7900.0,55.2876,55.3151,55.1957,55.2233,7900.0
2012-11-02 12:30:00,60.13,60.27,60.1,60.26,7300.0,55.2325,55.3611,55.2049,55.3519,7300.0
2012-11-02 12:35:00,60.22,60.24,60.17,60.23,7300.0,55.3151,55.3335,55.2692,55.3243,7300.0
2012-11-02 12:40:00,60.21,60.29,60.2,60.29,15800.0,55.3059,55.3794,55.2968,55.3794,15800.0
2012-11-02 12:45:00,60.29,60.34,60.2,60.29,15300.0,55.3794,55.4254,55.2968,55.3794,15300.0
2012-11-02 12:50:00,60.28,60.35,60.28,60.35,6200.0,55.3702,55.4345,55.3702,55.4345,6200.0
2012-11-02 12:55:00,60.31,60.35,60.28,60.32,22300.0,55.3978,55.4345,55.3702,55.407,22300.0
2012-11-02 13:00:00,60.32,60.41,60.3,60.33,36500.0,55.407,55.4896,55.3886,55.4162,36500.0
2012-11-02 13:05:00,60.33,60.34,60.02,60.02,19800.0,55.4162,55.4254,55.1314,55.1314,19800.0
2012-11-02 13:10:00,60.02,60.03,59.92,59.93,21100.0,55.1314,55.1406,55.0396,55.0487,21100.0
2012-11-02 13:15:00,59.93,59.94,59.76,59.8,18800.0,55.0487,55.0579,54.8926,54.9293,18800.0
2012-11-02 13:20:00,59.76,59.8,59.65,59.65,24600.0,54.8926,54.9293,54.7916,54.7916,24600.0
2012-11-02 13:25:00,59.64,59.66,59.47,59.47,33000.0,54.7824,54.8007,54.6262,54.6262,33000.0
2012-11-02 13:30:00,59.47,59.52,59.41,59.5,37700.0,54.6262,54.6721,54.5711,54.6538,37700.0
2012-11-02 13:35:00,59.5,59.54,59.38,59.54,40200.0,54.6538,54.6905,54.5435,54.6905,40200.0
2012-11-02 13:40:00,59.54,59.6,59.49,59.5,20900.0,54.6905,54.7456,54.6446,54.6538,20900.0
2012-11-02 13:45:00,59.53,59.55,59.47,59.53,13100.0,54.6813,54.6997,54.6262,54.6813,13100.0
2012-11-02 13:50:00,59.51,59.56,59.5,59.56,30700.0,54.663,54.7089,54.6538,54.7089,30700.0
2012-11-02 13:55:00,59.54,59.62,59.51,59.53,34200.0,54.6905,54.764,54.663,54.6813,34200.0
2012-11-02 14:00:00,59.53,59.61,59.48,59.54,45400.0,54.6813,54.7548,54.6354,54.6905,45400.0
2012-11-02 14:05:00,59.51,59.58,59.49,59.56,17700.0,54.663,54.7273,54.6446,54.7089,17700.0
2012-11-02 14:10:00,59.55,59.56,59.5,59.55,12300.0,54.6997,54.7089,54.6538,54.6997,12300.0
2012-11-02 14:15:00,59.53,59.58,59.51,59.53,22100.0,54.6813,54.7273,54.663,54.6813,22100.0
2012-11-02 14:20:00,59.54,59.55,59.5,59.55,9700.0,54.6905,54.6997,54.6538,54.6997,9700.0
2012-11-02 14:25:00,59.54,59.59,59.5,59.57,15800.0,54.6905,54.7364,54.6538,54.7181,15800.0
2012-11-02 14:30:00,59.56,59.59,59.52,59.57,19400.0,54.7089,54.7364,54.6721,54.7181,19400.0
2012-11-02 14:35:00,59.57,59.57,59.33,59.39,27400.0,54.7181,54.7181,54.4976,54.5527,27400.0
2012-11-02 14:40:00,59.36,59.39,59.3,59.36,15000.0,54.5252,54.5527,54.4701,54.5252,15000.0
2012-11-02 14:45:00,59.37,59.41,59.28,59.39,16600.0,54.5344,54.5711,54.4517,54.5527,16600.0
2012-11-02 14:50:00,59.38,59.43,59.36,59.42,10500.0,54.5435,54.5895,54.5252,54.5803,10500.0
2012-11-02 14:55:00,59.41,59.43,59.35,59.42,18200.0,54.5711,54.5895,54.516,54.5803,18200.0
2012-11-02 15:00:00,59.42,59.49,59.39,59.47,32400.0,54.5803,54.6446,54.5527,54.6262,32400.0
2012-11-02 15:05:00,59.46,59.48,59.45,59.47,21300.0,54.617,54.6354,54.6078,54.6262,21300.0
2012-11-02 15:10:00,59.47,59.52,59.46,59.5,48300.0,54.6262,54.6721,54.617,54.6538,48300.0
2012-11-02 15:15:00,59.5,59.51,59.4,59.41,45900.0,54.6538,54.663,54.5619,54.5711,45900.0
2012-11-02 15:20:00,59.41,59.45,59.3,59.3,36600.0,54.5711,54.6078,54.4701,54.4701,36600.0
2012-11-02 15:25:00,59.3,59.4,59.3,59.3,41300.0,54.4701,54.5619,54.4701,54.4701,41300.0
2012-11-02 15:30:00,59.3,59.35,59.2,59.23,56700.0,54.4701,54.516,54.3782,54.4058,56700.0
2012-11-02 15:35:00,59.23,59.29,59.2,59.23,61900.0,54.4058,54.4609,54.3782,54.4058,61900.0
2012-11-02 15:40:00,59.23,59.28,59.2,59.21,44300.0,54.4058,54.4517,54.3782,54.3874,44300.0
2012-11-02 15:45:00,59.22,59.22,59.09,59.12,58600.0,54.3966,54.3966,54.2772,54.3047,58600.0
2012-11-02 15:50:00,59.1,59.2,59.06,59.13,61300.0,54.2863,54.3782,54.2496,54.3139,61300.0
2012-11-02 15:55:00,59.12,59.19,59.07,59.08,88700.0,54.3047,54.369,54.2588,54.268,88700.0
2012-11-05 09:30:00,58.82,58.97,58.3,58.67,44700.0,54.0292,54.1669,53.5515,53.8914,44700.0
2012-11-05 09:35:00,58.69,58.79,58.65,58.68,11800.0,53.9097,54.0016,53.873,53.9006,11800.0
2012-11-05 09:40:00,58.66,58.7,58.42,58.5,23500.0,53.8822,53.9189,53.6617,53.7352,23500.0
2012-11-05 09:45:00,58.49,58.58,58.33,58.54,27400.0,53.726,53.8087,53.5791,53.772,27400.0
2012-11-05 09:50:00,58.56,58.56,58.4,58.44,16600.0,53.7903,53.7903,53.6434,53.6801,16600.0
2012-11-05 09:55:00,58.46,58.6,58.44,58.57,15500.0,53.6985,53.8271,53.6801,53.7995,15500.0
2012-11-05 10:00:00,58.57,58.64,58.46,58.47,17400.0,53.7995,53.8638,53.6985,53.7077,17400.0
2012-11-05 10:05:00,58.45,58.51,58.37,58.46,21600.0,53.6893,53.7444,53.6158,53.6985,21600.0
2012-11-05 10:10:00,58.46,58.63,58.46,58.57,43500.0,53.6985,53.8546,53.6985,53.7995,43500.0
2012-11-05 10:15:00,58.59,58.64,58.55,58.64,15200.0,53.8179,53.8638,53.7811,53.8638,15200.0
2012-11-05 10:20:00,58.63,58.67,58.57,58.62,17300.0,53.8546,53.8914,53.7995,53.8454,17300.0
2012-11-05 10:25:00,58.63,58.67,58.6,58.64,8400.0,53.8546,53.8914,53.8271,53.8638,8400.0
2012-11-05 10:30:00,58.62,58.89,58.6,58.89,31600.0,53.8454,54.0935,53.8271,54.0935,31600.0
2012-11-05 10:35:00,58.88,59.0,58.85,58.98,25600.0,54.0843,54.1945,54.0567,54.1761,25600.0
2012-11-05 10:40:00,58.98,59.15,58.97,59.01,35900.0,54.1761,54.3323,54.1669,54.2037,35900.0
2012-11-05 10:45:00,59.0,59.0,58.86,58.97,11700.0,54.1945,54.1945,54.0659,54.1669,11700.0
2012-11-05 10:50:00,58.96,59.04,58.92,58.98,15200.0,54.1578,54.2312,54.121,54.1761,15200.0
2012-11-05 10:55:00,58.97,59.07,58.93,59.07,6000.0,54.1669,54.2588,54.1302,54.2588,6000.0
2012-11-05 11:00:00,59.05,59.07,58.99,59.04,16300.0,54.2404,54.2588,54.1853,54.2312,16300.0
2012-11-05 11:05:00,59.05,59.12,59.03,59.12,24100.0,54.2404,54.3047,54.222,54.3047,24100.0
2012-11-05 11:10:00,59.09,59.12,58.99,59.0,6800.0,54.2772,54.3047,54.1853,54.1945,6800.0
2012-11-05 11:15:00,58.99,58.99,58.82,58.82,14800.0,54.1853,54.1853,54.0292,54.0292,14800.0
2012-11-05 11:20:00,58.85,58.85,58.77,58.82,6500.0,54.0567,54.0567,53.9832,54.0292,6500.0
2012-11-05 11:25:00,58.8,58.87,58.79,58.79,6500.0,54.0108,54.0751,54.0016,54.0016,6500.0
2012-11-05 11:30:00,58.8,58.85,58.74,58.79,12300.0,54.0108,54.0567,53.9557,54.0016,12300.0
2012-11-05 11:35:00,58.79,58.83,58.74,58.76,14100.0,54.0016,54.0383,53.9557,53.974,14100.0
2012-11-05 11:40:00,58.77,58.77,58.65,58.66,28200.0,53.9832,53.9832,53.873,53.8822,28200.0
2012-11-05 11:45:00,58.66,58.66,58.48,58.53,11700.0,53.8822,53.8822,53.7168,53.7628,11700.0
2012-11-05 11:50:00,58.53,58.56,58.48,58.53,6400.0,53.7628,53.7903,53.7168,53.7628,6400.0
2012-11-05 11:55:00,58.5,58.55,58.47,58.52,6800.0,53.7352,53.7811,53.7077,53.7536,6800.0
2012-11-05 12:00:00,58.55,58.61,58.47,58.48,7900.0,53.7811,53.8363,53.7077,53.7168,7900.0
2012-11-05 12:05:00,58.49,58.6,58.47,58.6,19800.0,53.726,53.8271,53.7077,53.8271,19800.0
2012-11-05 12:10:00,58.61,58.74,58.6,58.67,14600.0,53.8363,53.9557,53.8271,53.8914,14600.0
2012-11-05 12:15:00,58.67,58.71,58.63,58.69,5900.0,53.8914,53.9281,53.8546,53.9097,5900.0
2012-11-05 12:20:00,58.65,58.74,58.64,58.72,4900.0,53.873,53.9557,53.8638,53.9373,4900.0
2012-11-05 12:25:00,58.72,58.76,58.69,58.76,7500.0,53.9373,53.974,53.9097,53.974,7500.0
2012-11-05 12:30:00,58.77,58.77,58.68,58.72,8800.0,53.9832,53.9832,53.9006,53.9373,8800.0
2012-11-05 12:35:00,58.71,58.72,58.68,58.7,4000.0,53.9281,53.9373,53.9006,53.9189,4000.0
2012-11-05 12:40:00,58.69,58.76,58.68,58.71,36400.0,53.9097,53.974,53.9006,53.9281,36400.0
2012-11-05 12:45:00,58.68,58.72,58.64,58.65,4500.0,53.9006,53.9373,53.8638,53.873,4500.0
2012-11-05 12:50:00,58.63,58.64,58.56,58.63,5800.0,53.8546,53.8638,53.7903,53.8546,5800.0
2012-11-05 12:55:00,58.63,58.76,58.61,58.76,6300.0,53.8546,53.974,53.8363,53.974,6300.0
2012-11-05 13:00:00,58.77,58.77,58.71,58.74,5900.0,53.9832,53.9832,53.9281,53.9557,5900.0
2012-11-05 13:05:00,58.71,58.76,58.65,58.76,5600.0,53.9281,53.974,53.873,53.974,5600.0
2012-11-05 13:10:00,58.72,58.83,58.71,58.75,16600.0,53.9373,54.0383,53.9281,53.9649,16600.0
2012-11-05 13:15:00,58.78,58.9,58.78,58.9,6200.0,53.9924,54.1026,53.9924,54.1026,6200.0
2012-11-05 13:20:00,58.91,58.95,58.85,58.94,6800.0,54.1118,54.1486,54.0567,54.1394,6800.0
2012-11-05 13:25:00,58.96,59.05,58.93,59.05,11500.0,54.1578,54.2404,54.1302,54.2404,11500.0
2012-11-05 13:30:00,59.04,59.07,58.97,59.02,10700.0,54.2312,54.2588,54.1669,54.2129,10700.0
2012-11-05 13:35:00,59.02,59.09,59.02,59.08,9300.0,54.2129,54.2772,54.2129,54.268,9300.0
2012-11-05 13:40:00,59.07,59.12,59.05,59.09,15100.0,54.2588,54.3047,54.2404,54.2772,15100.0
2012-11-05 13:45:00,59.08,59.12,59.06,59.06,19100.0,54.268,54.3047,54.2496,54.2496,19100.0
2012-11-05 13:50:00,59.08,59.08,59.02,59.04,15800.0,54.268,54.268,54.2129,54.2312,15800.0
2012-11-05 13:55:00,59.05,59.11,59.03,59.06,12300.0,54.2404,54.2955,54.222,54.2496,12300.0
2012-11-05 14:00:00,59.05,59.15,59.04,59.14,15700.0,54.2404,54.3323,54.2312,54.3231,15700.0
2012-11-05 14:05:00,59.15,59.2,59.13,59.17,14100.0,54.3323,54.3782,54.3139,54.3506,14100.0
2012-11-05 14:10:00,59.17,59.21,59.06,59.21,15800.0,54.3506,54.3874,54.2496,54.3874,15800.0
2012-11-05 14:15:00,59.22,59.24,59.17,59.21,10200.0,54.3966,54.4149,54.3506,54.3874,10200.0
2012-11-05 14:20:00,59.22,59.33,59.18,59.32,27900.0,54.3966,54.4976,54.3598,54.4884,27900.0
2012-11-05 14:25:00,59.33,59.35,59.27,59.31,38300.0,54.4976,54.516,54.4425,54.4792,38300.0
2012-11-05 14:30:00,59.31,59.4,59.3,59.39,32000.0,54.4792,54.5619,54.4701,54.5527,32000.0
2012-11-05 14:35:00,59.4,59.41,59.37,59.4,22400.0,54.5619,54.5711,54.5344,54.5619,22400.0
2012-11-05 14:40:00,59.4,59.43,59.38,59.4,17200.0,54.5619,54.5895,54.5435,54.5619,17200.0
2012-11-05 14:45:00,59.4,59.43,59.39,59.42,13500.0,54.5619,54.5895,54.5527,54.5803,13500.0
2012-11-05 14:50:00,59.41,59.44,59.32,59.35,18400.0,54.5711,54.5987,54.4884,54.516,18400.0
2012-11-05 14:55:00,59.35,59.38,59.26,59.27,11500.0,54.516,54.5435,54.4333,54.4425,11500.0
2012-11-05 15:00:00,59.27,59.32,59.27,59.31,18500.0,54.4425,54.4884,54.4425,54.4792,18500.0
2012-11-05 15:05:00,59.31,59.35,59.3,59.32,19600.0,54.4792,54.516,54.4701,54.4884,19600.0
2012-11-05 15:10:00,59.31,59.35,59.28,59.3,16500.0,54.4792,54.516,54.4517,54.4701,16500.0
2012-11-05 15:15:00,59.3,59.35,59.29,59.34,24300.0,54.4701,54.516,54.4609,54.5068,24300.0
2012-11-05 15:20:00,59.33,59.43,59.33,59.42,18800.0,54.4976,54.5895,54.4976,54.5803,18800.0
2012-11-05 15:25:00,59.42,59.54,59.39,59.41,40200.0,54.5803,54.6905,54.5527,54.5711,40200.0
2012-11-05 15:30:00,59.41,59.52,59.38,59.48,37500.0,54.5711,54.6721,54.5435,54.6354,37500.0
2012-11-05 15:35:00,59.46,59.64,59.44,59.61,47900.0,54.617,54.7824,54.5987,54.7548,47900.0
2012-11-05 15:40:00,59.61,59.73,59.6,59.7,40500.0,54.7548,54.865,54.7456,54.8375,40500.0
2012-11-05 15:45:00,59.7,59.8,59.7,59.78,49500.0,54.8375,54.9293,54.8375,54.911,49500.0
2012-11-05 15:50:00,59.79,59.89,59.78,59.89,103400.0,54.9201,55.012,54.911,55.012,103400.0
2012-11-05 15:55:00,59.88,59.91,59.84,59.88,141100.0,55.0028,55.0304,54.9661,55.0028,141100.0
2012-11-06 09:30:00,59.8,60.87,59.8,60.68,62000.0,54.9293,55.9122,54.9293,55.7377,62000.0
2012-11-06 09:35:00,60.63,60.72,60.15,60.6,71000.0,55.6917,55.7744,55.2508,55.6642,71000.0
2012-11-06 09:40:00,60.62,60.79,60.5,60.62,67200.0,55.6825,55.8387,55.5723,55.6825,67200.0
2012-11-06 09:45:00,60.6,60.78,60.54,60.69,34300.0,55.6642,55.8295,55.6091,55.7468,34300.0
2012-11-06 09:50:00,60.71,60.78,60.66,60.75,33200.0,55.7652,55.8295,55.7193,55.802,33200.0
2012-11-06 09:55:00,60.74,60.85,60.7,60.81,22900.0,55.7928,55.8938,55.756,55.8571,22900.0
2012-11-06 10:00:00,60.81,60.99,60.81,60.9,53600.0,55.8571,56.0224,55.8571,55.9397,53600.0
2012-11-06 10:05:00,60.89,60.9,60.68,60.72,26400.0,55.9306,55.9397,55.7377,55.7744,26400.0
2012-11-06 10:10:00,60.72,60.72,60.6,60.64,37400.0,55.7744,55.7744,55.6642,55.7009,37400.0
2012-11-06 10:15:00,60.64,60.7,60.62,60.62,32500.0,55.7009,55.756,55.6825,55.6825,32500.0
2012-11-06 10:20:00,60.62,60.86,60.62,60.83,25000.0,55.6825,55.903,55.6825,55.8754,25000.0
2012-11-06 10:25:00,60.82,60.84,60.72,60.8,22500.0,55.8663,55.8846,55.7744,55.8479,22500.0
2012-11-06 10:30:00,60.81,60.82,60.57,60.59,51400.0,55.8571,55.8663,55.6366,55.655,51400.0
2012-11-06 10:35:00,60.59,60.65,60.56,60.64,30700.0,55.655,55.7101,55.6274,55.7009,30700.0
2012-11-06 10:40:00,60.66,60.73,60.63,60.7,18400.0,55.7193,55.7836,55.6917,55.756,18400.0
2012-11-06 10:45:00,60.7,60.74,60.58,60.59,27600.0,55.756,55.7928,55.6458,55.655,27600.0
2012-11-06 10:50:00,60.58,60.58,60.47,60.51,17900.0,55.6458,55.6458,55.5448,55.5815,17900.0
2012-11-06 10:55:00,60.51,60.57,60.46,60.5,16600.0,55.5815,55.6366,55.5356,55.5723,16600.0
2012-11-06 11:00:00,60.5,60.63,60.48,60.62,14900.0,55.5723,55.6917,55.5539,55.6825,14900.0
2012-11-06 11:05:00,60.61,60.61,60.49,60.53,11700.0,55.6734,55.6734,55.5631,55.5999,11700.0
2012-11-06 11:10:00,60.54,60.56,60.5,60.52,11700.0,55.6091,55.6274,55.5723,55.5907,11700.0
2012-11-06 11:15:00,60.53,60.56,60.51,60.54,8400.0,55.5999,55.6274,55.5815,55.6091,8400.0
2012-11-06 11:20:00,60.55,60.55,60.43,60.45,18300.0,55.6182,55.6182,55.508,55.5264,18300.0
2012-11-06 11:25:00,60.45,60.47,60.43,60.46,25500.0,55.5264,55.5448,55.508,55.5356,25500.0
2012-11-06 11:30:00,60.47,60.48,60.26,60.35,88400.0,55.5448,55.5539,55.3519,55.4345,88400.0
2012-11-06 11:35:00,60.33,60.53,60.29,60.49,51200.0,55.4162,55.5999,55.3794,55.5631,51200.0
2012-11-06 11:40:00,60.49,60.54,60.44,60.54,23600.0,55.5631,55.6091,55.5172,55.6091,23600.0
2012-11-06 11:45:00,60.54,60.6,60.53,60.57,16600.0,55.6091,55.6642,55.5999,55.6366,16600.0
2012-11-06 11:50:00,60.58,60.62,60.57,60.61,15300.0,55.6458,55.6825,55.6366,55.6734,15300.0
2012-11-06 11:55:00,60.59,60.72,60.59,60.7,20500.0,55.655,55.7744,55.655,55.756,20500.0
2012-11-06 12:00:00,60.7,60.91,60.68,60.91,20700.0,55.756,55.9489,55.7377,55.9489,20700.0
2012-11-06 12:05:00,60.91,60.95,60.82,60.9,40000.0,55.9489,55.9857,55.8663,55.9397,40000.0
2012-11-06 12:10:00,60.91,60.94,60.9,60.9,7500.0,55.9489,55.9765,55.9397,55.9397,7500.0
2012-11-06 12:15:00,60.92,60.97,60.87,60.87,18600.0,55.9581,56.004,55.9122,55.9122,18600.0
2012-11-06 12:20:00,60.87,60.88,60.84,60.84,12400.0,55.9122,55.9214,55.8846,55.8846,12400.0
2012-11-06 12:25:00,60.85,60.88,60.76,60.82,11700.0,55.8938,55.9214,55.8111,55.8663,11700.0
2012-11-06 12:30:00,60.83,60.91,60.83,60.87,11600.0,55.8754,55.9489,55.8754,55.9122,11600.0
2012-11-06 12:35:00,60.86,60.87,60.82,60.82,10000.0,55.903,55.9122,55.8663,55.8663,10000.0
2012-11-06 12:40:00,60.81,60.83,60.75,60.8,8700.0,55.8571,55.8754,55.802,55.8479,8700.0
2012-11-06 12:45:00,60.79,60.8,60.7,60.77,10900.0,55.8387,55.8479,55.756,55.8203,10900.0
2012-11-06 12:50:00,60.78,60.8,60.75,60.77,4100.0,55.8295,55.8479,55.802,55.8203,4100.0
2012-11-06 12:55:00,60.78,60.8,60.73,60.76,6800.0,55.8295,55.8479,55.7836,55.8111,6800.0
2012-11-06 13:00:00,60.75,60.81,60.73,60.73,31800.0,55.802,55.8571,55.7836,55.7836,31800.0
2012-11-06 13:05:00,60.74,60.74,60.71,60.71,7800.0,55.7928,55.7928,55.7652,55.7652,7800.0
2012-11-06 13:10:00,60.71,60.71,60.62,60.66,7500.0,55.7652,55.7652,55.6825,55.7193,7500.0
2012-11-06 13:15:00,60.67,60.67,60.58,60.59,6700.0,55.7285,55.7285,55.6458,55.655,6700.0
2012-11-06 13:20:00,60.62,60.68,60.57,60.64,10800.0,55.6825,55.7377,55.6366,55.7009,10800.0
2012-11-06 13:25:00,60.64,60.67,60.63,60.65,8900.0,55.7009,55.7285,55.6917,55.7101,8900.0
2012-11-06 13:30:00,60.67,60.68,60.61,60.64,11400.0,55.7285,55.7377,55.6734,55.7009,11400.0
2012-11-06 13:35:00,60.67,60.77,60.67,60.75,6600.0,55.7285,55.8203,55.7285,55.802,6600.0
2012-11-06 13:40:00,60.75,60.75,60.72,60.73,9400.0,55.802,55.802,55.7744,55.7836,9400.0
2012-11-06 13:45:00,60.74,60.82,60.71,60.81,30500.0,55.7928,55.8663,55.7652,55.8571,30500.0
2012-11-06 13:50:00,60.8,60.86,60.78,60.83,10500.0,55.8479,55.903,55.8295,55.8754,10500.0
2012-11-06 13:55:00,60.83,60.86,60.8,60.82,12600.0,55.8754,55.903,55.8479,55.8663,12600.0
2012-11-06 14:00:00,60.82,60.85,60.82,60.82,16500.0,55.8663,55.8938,55.8663,55.8663,16500.0
2012-11-06 14:05:00,60.84,60.85,60.73,60.73,15500.0,55.8846,55.8938,55.7836,55.7836,15500.0
2012-11-06 14:10:00,60.72,60.72,60.64,60.67,11700.0,55.7744,55.7744,55.7009,55.7285,11700.0
2012-11-06 14:15:00,60.69,60.7,60.62,60.62,14600.0,55.7468,55.756,55.6825,55.6825,14600.0
2012-11-06 14:20:00,60.6,60.66,60.57,60.64,8600.0,55.6642,55.7193,55.6366,55.7009,8600.0
2012-11-06 14:25:00,60.66,60.7,60.59,60.59,9800.0,55.7193,55.756,55.655,55.655,9800.0
2012-11-06 14:30:00,60.59,60.61,60.56,60.56,13300.0,55.655,55.6734,55.6274,55.6274,13300.0
2012-11-06 14:35:00,60.56,60.6,60.54,60.54,17800.0,55.6274,55.6642,55.6091,55.6091,17800.0
2012-11-06 14:40:00,60.55,60.56,60.52,60.54,11700.0,55.6182,55.6274,55.5907,55.6091,11700.0
2012-11-06 14:45:00,60.53,60.55,60.47,60.5,16800.0,55.5999,55.6182,55.5448,55.5723,16800.0
2012-11-06 14:50:00,60.5,60.51,60.37,60.37,14000.0,55.5723,55.5815,55.4529,55.4529,14000.0
2012-11-06 14:55:00,60.37,60.41,60.3,60.41,16500.0,55.4529,55.4896,55.3886,55.4896,16500.0
2012-11-06 15:00:00,60.4,60.47,60.4,60.47,37800.0,55.4805,55.5448,55.4805,55.5448,37800.0
2012-11-06 15:05:00,60.47,60.54,60.46,60.46,28300.0,55.5448,55.6091,55.5356,55.5356,28300.0
2012-11-06 15:10:00,60.46,60.53,60.42,60.51,22900.0,55.5356,55.5999,55.4988,55.5815,22900.0
2012-11-06 15:15:00,60.5,60.53,60.46,60.46,20500.0,55.5723,55.5999,55.5356,55.5356,20500.0
2012-11-06 15:20:00,60.45,60.48,60.43,60.47,28100.0,55.5264,55.5539,55.508,55.5448,28100.0
2012-11-06 15:25:00,60.47,60.5,60.4,60.41,20200.0,55.5448,55.5723,55.4805,55.4896,20200.0
2012-11-06 15:30:00,60.42,60.46,60.37,60.4,23100.0,55.4988,55.5356,55.4529,55.4805,23100.0
2012-11-06 15:35:00,60.39,60.43,60.36,60.43,23000.0,55.4713,55.508,55.4437,55.508,23000.0
2012-11-06 15:40:00,60.43,60.53,60.42,60.53,37100.0,55.508,55.5999,55.4988,55.5999,37100.0
2012-11-06 15:45:00,60.53,60.63,60.49,60.62,34200.0,55.5999,55.6917,55.5631,55.6825,34200.0
2012-11-06 15:50:00,60.63,60.65,60.56,60.6,81700.0,55.6917,55.7101,55.6274,55.6642,81700.0
2012-11-06 15:55:00,60.6,60.62,60.51,60.58,109500.0,55.6642,55.6825,55.5815,55.6458,109500.0
2012-11-07 09:30:00,59.84,60.0,59.35,59.49,36500.0,54.9661,55.113,54.516,54.6446,36500.0
2012-11-07 09:35:00,59.49,59.57,59.34,59.47,23500.0,54.6446,54.7181,54.5068,54.6262,23500.0
2012-11-07 09:40:00,59.49,59.57,59.33,59.41,30700.0,54.6446,54.7181,54.4976,54.5711,30700.0
2012-11-07 09:45:00,59.36,59.8,59.21,59.79,22100.0,54.5252,54.9293,54.3874,54.9201,22100.0
2012-11-07 09:50:00,59.75,59.92,59.63,59.86,26700.0,54.8834,55.0396,54.7732,54.9844,26700.0
2012-11-07 09:55:00,59.82,59.92,59.75,59.9,15100.0,54.9477,55.0396,54.8834,55.0212,15100.0
2012-11-07 10:00:00,59.86,59.9,59.78,59.85,18800.0,54.9844,55.0212,54.911,54.9753,18800.0
2012-11-07 10:05:00,59.85,59.85,59.75,59.84,20600.0,54.9753,54.9753,54.8834,54.9661,20600.0
2012-11-07 10:10:00,59.84,59.91,59.77,59.87,82200.0,54.9661,55.0304,54.9018,54.9936,82200.0
2012-11-07 10:15:00,59.88,59.9,59.72,59.72,45000.0,55.0028,55.0212,54.8558,54.8558,45000.0
2012-11-07 10:20:00,59.73,59.82,59.65,59.78,23600.0,54.865,54.9477,54.7916,54.911,23600.0
2012-11-07 10:25:00,59.76,59.77,59.6,59.72,13400.0,54.8926,54.9018,54.7456,54.8558,13400.0
2012-11-07 10:30:00,59.74,59.74,59.52,59.52,28100.0,54.8742,54.8742,54.6721,54.6721,28100.0
2012-11-07 10:35:00,59.51,59.55,59.41,59.55,20300.0,54.663,54.6997,54.5711,54.6997,20300.0
2012-11-07 10:40:00,59.53,59.54,59.35,59.36,20200.0,54.6813,54.6905,54.516,54.5252,20200.0
2012-11-07 10:45:00,59.36,59.36,59.17,59.21,22100.0,54.5252,54.5252,54.3506,54.3874,22100.0
2012-11-07 10:50:00,59.2,59.35,59.0,59.03,42200.0,54.3782,54.516,54.1945,54.222,42200.0
2012-11-07 10:55:00,59.02,59.02,58.8,58.84,32300.0,54.2129,54.2129,54.0108,54.0475,32300.0
2012-11-07 11:00:00,58.87,59.05,58.84,58.91,21300.0,54.0751,54.2404,54.0475,54.1118,21300.0
2012-11-07 11:05:00,58.88,58.89,58.75,58.78,20900.0,54.0843,54.0935,53.9649,53.9924,20900.0
2012-11-07 11:10:00,58.74,58.77,58.64,58.69,16000.0,53.9557,53.9832,53.8638,53.9097,16000.0
2012-11-07 11:15:00,58.72,58.72,58.48,58.57,18400.0,53.9373,53.9373,53.7168,53.7995,18400.0
2012-11-07 11:20:00,58.54,58.61,58.43,58.45,44500.0,53.772,53.8363,53.6709,53.6893,44500.0
2012-11-07 11:25:00,58.44,58.45,58.26,58.35,19200.0,53.6801,53.6893,53.5148,53.5974,19200.0
2012-11-07 11:30:00,58.33,58.42,58.14,58.33,25900.0,53.5791,53.6617,53.4045,53.5791,25900.0
2012-11-07 11:35:00,58.32,58.5,58.32,58.49,16100.0,53.5699,53.7352,53.5699,53.726,16100.0
2012-11-07 11:40:00,58.47,58.48,58.32,58.32,11700.0,53.7077,53.7168,53.5699,53.5699,11700.0
2012-11-07 11:45:00,58.34,58.58,58.32,58.58,18500.0,53.5882,53.8087,53.5699,53.8087,18500.0
2012-11-07 11:50:00,58.57,58.87,58.49,58.87,58000.0,53.7995,54.0751,53.726,54.0751,58000.0
2012-11-07 11:55:00,58.88,58.89,58.71,58.81,19900.0,54.0843,54.0935,53.9281,54.02,19900.0
2012-11-07 12:00:00,58.77,58.94,58.73,58.91,26500.0,53.9832,54.1394,53.9465,54.1118,26500.0
2012-11-07 12:05:00,58.9,58.96,58.85,58.87,8900.0,54.1026,54.1578,54.0567,54.0751,8900.0
2012-11-07 12:10:00,58.89,58.94,58.81,58.82,27100.0,54.0935,54.1394,54.02,54.0292,27100.0
2012-11-07 12:15:00,58.82,58.98,58.81,58.95,6400.0,54.0292,54.1761,54.02,54.1486,6400.0
2012-11-07 12:20:00,58.93,59.08,58.93,59.05,13900.0,54.1302,54.268,54.1302,54.2404,13900.0
2012-11-07 12:25:00,59.08,59.11,59.03,59.03,34000.0,54.268,54.2955,54.222,54.222,34000.0
2012-11-07 12:30:00,59.04,59.05,58.95,59.01,14300.0,54.2312,54.2404,54.1486,54.2037,14300.0
2012-11-07 12:35:00,59.0,59.03,58.94,58.97,9900.0,54.1945,54.222,54.1394,54.1669,9900.0
2012-11-07 12:40:00,58.99,59.03,58.91,59.03,14400.0,54.1853,54.222,54.1118,54.222,14400.0
2012-11-07 12:45:00,59.02,59.03,58.93,58.94,7300.0,54.2129,54.222,54.1302,54.1394,7300.0
2012-11-07 12:50:00,58.92,59.03,58.91,58.95,32200.0,54.121,54.222,54.1118,54.1486,32200.0
2012-11-07 12:55:00,58.98,58.98,58.84,58.93,36600.0,54.1761,54.1761,54.0475,54.1302,36600.0
2012-11-07 13:00:00,58.87,58.94,58.82,58.91,8100.0,54.0751,54.1394,54.0292,54.1118,8100.0
2012-11-07 13:05:00,58.94,59.32,58.92,59.29,29800.0,54.1394,54.4884,54.121,54.4609,29800.0
2012-11-07 13:10:00,59.32,59.45,59.29,59.29,36100.0,54.4884,54.6078,54.4609,54.4609,36100.0
2012-11-07 13:15:00,59.28,59.28,59.04,59.04,13000.0,54.4517,54.4517,54.2312,54.2312,13000.0
2012-11-07 13:20:00,59.04,59.23,59.04,59.2,19500.0,54.2312,54.4058,54.2312,54.3782,19500.0
2012-11-07 13:25:00,59.2,59.29,59.18,59.22,61200.0,54.3782,54.4609,54.3598,54.3966,61200.0
2012-11-07 13:30:00,59.25,59.38,59.25,59.28,32000.0,54.4241,54.5435,54.4241,54.4517,32000.0
2012-11-07 13:35:00,59.25,59.29,59.2,59.25,11900.0,54.4241,54.4609,54.3782,54.4241,11900.0
2012-11-07 13:40:00,59.26,59.26,59.13,59.15,12900.0,54.4333,54.4333,54.3139,54.3323,12900.0
2012-11-07 13:45:00,59.16,59.27,59.11,59.18,25600.0,54.3415,54.4425,54.2955,54.3598,25600.0
2012-11-07 13:50:00,59.14,59.26,59.14,59.26,19500.0,54.3231,54.4333,54.3231,54.4333,19500.0
2012-11-07 13:55:00,59.26,59.27,59.1,59.15,16300.0,54.4333,54.4425,54.2863,54.3323,16300.0
2012-11-07 14:00:00,59.13,59.29,59.1,59.27,42900.0,54.3139,54.4609,54.2863,54.4425,42900.0
2012-11-07 14:05:00,59.27,59.29,59.12,59.24,25400.0,54.4425,54.4609,54.3047,54.4149,25400.0
2012-11-07 14:10:00,59.27,59.27,59.12,59.19,17800.0,54.4425,54.4425,54.3047,54.369,17800.0
2012-11-07 14:15:00,59.17,59.33,59.17,59.3,28200.0,54.3506,54.4976,54.3506,54.4701,28200.0
2012-11-07 14:20:00,59.3,59.51,59.3,59.46,39800.0,54.4701,54.663,54.4701,54.617,39800.0
2012-11-07 14:25:00,59.48,59.5,59.4,59.43,29200.0,54.6354,54.6538,54.5619,54.5895,29200.0
2012-11-07 14:30:00,59.41,59.43,59.26,59.27,15600.0,54.5711,54.5895,54.4333,54.4425,15600.0
2012-11-07 14:35:00,59.26,59.27,59.09,59.11,13200.0,54.4333,54.4425,54.2772,54.2955,13200.0
2012-11-07 14:40:00,59.12,59.12,58.99,59.0,21700.0,54.3047,54.3047,54.1853,54.1945,21700.0
2012-11-07 14:45:00,59.0,59.05,58.99,59.04,34900.0,54.1945,54.2404,54.1853,54.2312,34900.0
2012-11-07 14:50:00,59.05,59.05,58.99,59.03,38400.0,54.2404,54.2404,54.1853,54.222,38400.0
2012-11-07 14:55:00,59.04,59.24,59.04,59.17,64200.0,54.2312,54.4149,54.2312,54.3506,64200.0
2012-11-07 15:00:00,59.17,59.18,59.02,59.02,25300.0,54.3506,54.3598,54.2129,54.2129,25300.0
2012-11-07 15:05:00,59.02,59.1,58.97,59.09,22000.0,54.2129,54.2863,54.1669,54.2772,22000.0
2012-11-07 15:10:00,59.1,59.21,59.09,59.18,20900.0,54.2863,54.3874,54.2772,54.3598,20900.0
2012-11-07 15:15:00,59.16,59.2,59.08,59.16,26000.0,54.3415,54.3782,54.268,54.3415,26000.0
2012-11-07 15:20:00,59.16,59.28,59.14,59.28,23200.0,54.3415,54.4517,54.3231,54.4517,23200.0
2012-11-07 15:25:00,59.3,59.34,59.21,59.26,36100.0,54.4701,54.5068,54.3874,54.4333,36100.0
2012-11-07 15:30:00,59.26,59.29,59.19,59.26,42900.0,54.4333,54.4609,54.369,54.4333,42900.0
2012-11-07 15:35:00,59.24,59.24,59.04,59.04,29500.0,54.4149,54.4149,54.2312,54.2312,29500.0
2012-11-07 15:40:00,59.03,59.16,59.02,59.14,31700.0,54.222,54.3415,54.2129,54.3231,31700.0
2012-11-07 15:45:00,59.13,59.17,58.93,58.96,54200.0,54.3139,54.3506,54.1302,54.1578,54200.0
2012-11-07 15:50:00,58.97,59.16,58.97,59.13,73700.0,54.1669,54.3415,54.1669,54.3139,73700.0
2012-11-07 15:55:00,59.13,59.14,58.91,58.92,152800.0,54.3139,54.3231,54.1118,54.121,152800.0
2012-11-08 09:30:00,59.15,59.41,58.91,59.36,50700.0,54.3323,54.5711,54.1118,54.5252,50700.0
2012-11-08 09:35:00,59.31,59.34,58.66,59.21,26900.0,54.4792,54.5068,53.8822,54.3874,26900.0
2012-11-08 09:40:00,59.16,59.26,59.06,59.11,20200.0,54.3415,54.4333,54.2496,54.2955,20200.0
2012-11-08 09:45:00,59.11,59.2,58.98,59.09,27600.0,54.2955,54.3782,54.1761,54.2772,27600.0
2012-11-08 09:50:00,59.09,59.14,59.02,59.05,172300.0,54.2772,54.3231,54.2129,54.2404,172300.0
2012-11-08 09:55:00,59.06,59.17,59.05,59.12,19300.0,54.2496,54.3506,54.2404,54.3047,19300.0
2012-11-08 10:00:00,59.12,59.3,59.12,59.18,12100.0,54.3047,54.4701,54.3047,54.3598,12100.0
2012-11-08 10:05:00,59.16,59.16,58.97,59.04,32100.0,54.3415,54.3415,54.1669,54.2312,32100.0
2012-11-08 10:10:00,59.06,59.18,58.94,59.18,25400.0,54.2496,54.3598,54.1394,54.3598,25400.0
2012-11-08 10:15:00,59.18,59.25,59.03,59.05,30500.0,54.3598,54.4241,54.222,54.2404,30500.0
2012-11-08 10:20:00,59.05,59.1,58.7,58.86,48500.0,54.2404,54.2863,53.9189,54.0659,48500.0
2012-11-08 10:25:00,58.87,58.97,58.83,58.84,10200.0,54.0751,54.1669,54.0383,54.0475,10200.0
2012-11-08 10:30:00,58.84,59.08,58.8,59.08,10100.0,54.0475,54.268,54.0108,54.268,10100.0
2012-11-08 10:35:00,59.06,59.06,58.82,58.84,7200.0,54.2496,54.2496,54.0292,54.0475,7200.0
2012-11-08 10:40:00,58.85,58.88,58.66,58.83,17000.0,54.0567,54.0843,53.8822,54.0383,17000.0
2012-11-08 10:45:00,58.88,58.93,58.73,58.75,9800.0,54.0843,54.1302,53.9465,53.9649,9800.0
2012-11-08 10:50:00,58.79,58.92,58.74,58.82,11300.0,54.0016,54.121,53.9557,54.0292,11300.0
2012-11-08 10:55:00,58.82,58.85,58.66,58.77,18800.0,54.0292,54.0567,53.8822,53.9832,18800.0
2012-11-08 11:00:00,58.73,58.88,58.67,58.71,12800.0,53.9465,54.0843,53.8914,53.9281,12800.0
2012-11-08 11:05:00,58.74,58.85,58.67,58.82,7200.0,53.9557,54.0567,53.8914,54.0292,7200.0
2012-11-08 11:10:00,58.78,58.78,58.61,58.65,9200.0,53.9924,53.9924,53.8363,53.873,9200.0
2012-11-08 11:15:00,58.65,58.68,58.5,58.51,12500.0,53.873,53.9006,53.7352,53.7444,12500.0
2012-11-08 11:20:00,58.51,58.51,58.38,58.48,8000.0,53.7444,53.7444,53.625,53.7168,8000.0
2012-11-08 11:25:00,58.46,58.51,58.39,58.45,8700.0,53.6985,53.7444,53.6342,53.6893,8700.0
2012-11-08 11:30:00,58.46,58.48,58.3,58.31,15000.0,53.6985,53.7168,53.5515,53.5607,15000.0
2012-11-08 11:35:00,58.29,58.36,58.2,58.3,20200.0,53.5423,53.6066,53.4597,53.5515,20200.0
2012-11-08 11:40:00,58.3,58.38,58.22,58.38,9100.0,53.5515,53.625,53.478,53.625,9100.0
2012-11-08 11:45:00,58.38,58.47,58.33,58.42,14400.0,53.625,53.7077,53.5791,53.6617,14400.0
2012-11-08 11:50:00,58.4,58.48,58.37,58.42,92400.0,53.6434,53.7168,53.6158,53.6617,92400.0
2012-11-08 11:55:00,58.41,58.46,58.39,58.41,9800.0,53.6525,53.6985,53.6342,53.6525,9800.0
2012-11-08 12:00:00,58.41,58.46,58.35,58.45,15600.0,53.6525,53.6985,53.5974,53.6893,15600.0
2012-11-08 12:05:00,58.45,58.45,58.34,58.35,9700.0,53.6893,53.6893,53.5882,53.5974,9700.0
2012-11-08 12:10:00,58.35,58.38,58.25,58.38,9800.0,53.5974,53.625,53.5056,53.625,9800.0
2012-11-08 12:15:00,58.34,58.4,58.27,58.28,11300.0,53.5882,53.6434,53.524,53.5331,11300.0
2012-11-08 12:20:00,58.31,58.35,58.26,58.29,10700.0,53.5607,53.5974,53.5148,53.5423,10700.0
2012-11-08 12:25:00,58.27,58.32,58.25,58.29,8000.0,53.524,53.5699,53.5056,53.5423,8000.0
2012-11-08 12:30:00,58.32,58.34,58.24,58.26,6700.0,53.5699,53.5882,53.4964,53.5148,6700.0
2012-11-08 12:35:00,58.24,58.27,58.15,58.16,7800.0,53.4964,53.524,53.4137,53.4229,7800.0
2012-11-08 12:40:00,58.19,58.27,58.14,58.25,10700.0,53.4505,53.524,53.4045,53.5056,10700.0
2012-11-08 12:45:00,58.25,58.25,58.05,58.09,26600.0,53.5056,53.5056,53.3219,53.3586,26600.0
2012-11-08 12:50:00,58.1,58.12,58.05,58.07,7700.0,53.3678,53.3862,53.3219,53.3402,7700.0
2012-11-08 12:55:00,58.06,58.2,58.06,58.17,14600.0,53.3311,53.4597,53.3311,53.4321,14600.0
2012-11-08 13:00:00,58.17,58.26,58.15,58.17,5600.0,53.4321,53.5148,53.4137,53.4321,5600.0
2012-11-08 13:05:00,58.15,58.21,58.13,58.18,13900.0,53.4137,53.4688,53.3954,53.4413,13900.0
2012-11-08 13:10:00,58.16,58.19,57.97,58.0,15900.0,53.4229,53.4505,53.2484,53.2759,15900.0
2012-11-08 13:15:00,57.99,58.04,57.91,58.0,12700.0,53.2668,53.3127,53.1933,53.2759,12700.0
2012-11-08 13:20:00,58.01,58.02,57.85,57.92,12600.0,53.2851,53.2943,53.1382,53.2025,12600.0
2012-11-08 13:25:00,57.9,57.94,57.75,57.92,16600.0,53.1841,53.2208,53.0463,53.2025,16600.0
2012-11-08 13:30:00,57.89,58.01,57.84,58.01,8000.0,53.1749,53.2851,53.129,53.2851,8000.0
2012-11-08 13:35:00,58.02,58.1,58.0,58.05,31000.0,53.2943,53.3678,53.2759,53.3219,31000.0
2012-11-08 13:40:00,58.05,58.18,58.04,58.14,52200.0,53.3219,53.4413,53.3127,53.4045,52200.0
2012-11-08 13:45:00,58.12,58.29,58.05,58.27,18000.0,53.3862,53.5423,53.3219,53.524,18000.0
2012-11-08 13:50:00,58.25,58.36,58.16,58.36,20600.0,53.5056,53.6066,53.4229,53.6066,20600.0
2012-11-08 13:55:00,58.33,58.45,58.27,58.4,16900.0,53.5791,53.6893,53.524,53.6434,16900.0
2012-11-08 14:00:00,58.41,58.42,58.29,58.32,17400.0,53.6525,53.6617,53.5423,53.5699,17400.0
2012-11-08 14:05:00,58.32,58.34,58.24,58.3,9300.0,53.5699,53.5882,53.4964,53.5515,9300.0
2012-11-08 14:10:00,58.31,58.38,58.31,58.38,7100.0,53.5607,53.625,53.5607,53.625,7100.0
2012-11-08 14:15:00,58.37,58.51,58.3,58.3,24300.0,53.6158,53.7444,53.5515,53.5515,24300.0
2012-11-08 14:20:00,58.31,58.31,58.22,58.25,8600.0,53.5607,53.5607,53.478,53.5056,8600.0
2012-11-08 14:25:00,58.25,58.28,58.19,58.26,7900.0,53.5056,53.5331,53.4505,53.5148,7900.0
2012-11-08 14:30:00,58.24,58.29,58.19,58.19,11200.0,53.4964,53.5423,53.4505,53.4505,11200.0
2012-11-08 14:35:00,58.18,58.22,58.14,58.15,6000.0,53.4413,53.478,53.4045,53.4137,6000.0
2012-11-08 14:40:00,58.13,58.24,58.13,58.18,6600.0,53.3954,53.4964,53.3954,53.4413,6600.0
2012-11-08 14:45:00,58.19,58.29,58.19,58.29,5300.0,53.4505,53.5423,53.4505,53.5423,5300.0
2012-11-08 14:50:00,58.3,58.33,58.22,58.24,19600.0,53.5515,53.5791,53.478,53.4964,19600.0
2012-11-08 14:55:00,58.24,58.37,58.24,58.29,6700.0,53.4964,53.6158,53.4964,53.5423,6700.0
2012-11-08 15:00:00,58.27,58.29,58.22,58.29,10300.0,53.524,53.5423,53.478,53.5423,10300.0
2012-11-08 15:05:00,58.3,58.35,58.25,58.32,8200.0,53.5515,53.5974,53.5056,53.5699,8200.0
2012-11-08 15:10:00,58.31,58.39,58.3,58.37,20200.0,53.5607,53.6342,53.5515,53.6158,20200.0
2012-11-08 15:15:00,58.34,58.44,58.33,58.42,17900.0,53.5882,53.6801,53.5791,53.6617,17900.0
2012-11-08 15:20:00,58.41,58.46,58.35,58.36,27400.0,53.6525,53.6985,53.5974,53.6066,27400.0
2012-11-08 15:25:00,58.36,58.43,58.35,58.42,20600.0,53.6066,53.6709,53.5974,53.6617,20600.0
2012-11-08 15:30:00,58.41,58.42,58.25,58.3,36400.0,53.6525,53.6617,53.5056,53.5515,36400.0
2012-11-08 15:35:00,58.33,58.36,58.29,58.34,26900.0,53.5791,53.6066,53.5423,53.5882,26900.0
2012-11-08 15:40:00,58.35,58.43,58.21,58.33,27800.0,53.5974,53.6709,53.4688,53.5791,27800.0
2012-11-08 15:45:00,58.32,58.32,58.17,58.19,56800.0,53.5699,53.5699,53.4321,53.4505,56800.0
2012-11-08 15:50:00,58.18,58.29,58.12,58.27,46800.0,53.4413,53.5423,53.3862,53.524,46800.0
2012-11-08 15:55:00,58.27,58.27,58.19,58.21,101700.0,53.524,53.524,53.4505,53.4688,101700.0
2012-11-09 09:30:00,56.16,56.87,56.0,56.65,353800.0,51.5858,52.238,51.4388,52.0359,353800.0
2012-11-09 09:35:00,56.64,57.0,56.6,56.87,468000.0,52.0267,52.3574,51.99,52.238,468000.0
2012-11-09 09:40:00,56.81,56.85,56.4,56.48,309200.0,52.1829,52.2196,51.8063,51.8797,309200.0
2012-11-09 09:45:00,56.48,56.5,56.15,56.27,93000.0,51.8797,51.8981,51.5766,51.6868,93000.0
2012-11-09 09:50:00,56.29,56.36,56.11,56.33,90000.0,51.7052,51.7695,51.5399,51.742,90000.0
2012-11-09 09:55:00,56.34,56.36,56.08,56.24,114600.0,51.7511,51.7695,51.5123,51.6593,114600.0
2012-11-09 10:00:00,56.25,56.56,56.23,56.47,105400.0,51.6685,51.9532,51.6501,51.8706,105400.0
2012-11-09 10:05:00,56.47,56.79,56.38,56.76,106000.0,51.8706,52.1645,51.7879,52.1369,106000.0
2012-11-09 10:10:00,56.78,56.94,56.72,56.73,60200.0,52.1553,52.3023,52.1002,52.1094,60200.0
2012-11-09 10:15:00,56.73,56.8,56.66,56.78,43400.0,52.1094,52.1737,52.0451,52.1553,43400.0
2012-11-09 10:20:00,56.79,57.16,56.66,57.12,89800.0,52.1645,52.5044,52.0451,52.4676,89800.0
2012-11-09 10:25:00,57.09,57.14,56.96,56.96,73800.0,52.4401,52.486,52.3206,52.3206,73800.0
2012-11-09 10:30:00,56.94,57.07,56.93,57.01,35600.0,52.3023,52.4217,52.2931,52.3666,35600.0
2012-11-09 10:35:00,57.05,57.23,57.05,57.12,37600.0,52.4033,52.5687,52.4033,52.4676,37600.0
2012-11-09 10:40:00,57.13,57.21,57.09,57.2,57200.0,52.4768,52.5503,52.4401,52.5411,57200.0
2012-11-09 10:45:00,57.13,57.17,57.06,57.11,53000.0,52.4768,52.5135,52.4125,52.4584,53000.0
2012-11-09 10:50:00,57.07,57.08,56.93,56.95,52800.0,52.4217,52.4309,52.2931,52.3115,52800.0
2012-11-09 10:55:00,56.96,57.05,56.93,57.04,32600.0,52.3206,52.4033,52.2931,52.3941,32600.0
2012-11-09 11:00:00,57.0,57.25,56.94,57.24,55000.0,52.3574,52.587,52.3023,52.5778,55000.0
2012-11-09 11:05:00,57.22,57.29,57.13,57.2,38200.0,52.5595,52.6238,52.4768,52.5411,38200.0
2012-11-09 11:10:00,57.19,57.44,57.19,57.38,73400.0,52.5319,52.7616,52.5319,52.7064,73400.0
2012-11-09 11:15:00,57.34,57.62,57.34,57.54,109200.0,52.6697,52.9269,52.6697,52.8534,109200.0
2012-11-09 11:20:00,57.46,57.46,57.21,57.31,36400.0,52.7799,52.7799,52.5503,52.6421,36400.0
2012-11-09 11:25:00,57.3,57.44,57.25,57.41,20400.0,52.633,52.7616,52.587,52.734,20400.0
2012-11-09 11:30:00,57.44,57.55,57.36,57.36,17400.0,52.7616,52.8626,52.6881,52.6881,17400.0
2012-11-09 11:35:00,57.4,57.58,57.36,57.53,24200.0,52.7248,52.8902,52.6881,52.8442,24200.0
2012-11-09 11:40:00,57.53,57.69,57.52,57.67,24400.0,52.8442,52.9912,52.835,52.9728,24400.0
2012-11-09 11:45:00,57.66,57.75,57.64,57.74,15800.0,52.9636,53.0463,52.9453,53.0371,15800.0
2012-11-09 11:50:00,57.72,57.94,57.72,57.92,50600.0,53.0187,53.2208,53.0187,53.2025,50600.0
2012-11-09 11:55:00,57.91,57.95,57.87,57.9,63400.0,53.1933,53.23,53.1565,53.1841,63400.0
2012-11-09 12:00:00,57.9,58.06,57.9,58.0,53800.0,53.1841,53.3311,53.1841,53.2759,53800.0
2012-11-09 12:05:00,58.0,58.16,58.0,58.14,88200.0,53.2759,53.4229,53.2759,53.4045,88200.0
2012-11-09 12:10:00,58.12,58.29,57.99,58.23,43400.0,53.3862,53.5423,53.2668,53.4872,43400.0
2012-11-09 12:15:00,58.2,58.53,58.2,58.29,150800.0,53.4597,53.7628,53.4597,53.5423,150800.0
2012-11-09 12:20:00,58.29,58.43,58.22,58.36,65000.0,53.5423,53.6709,53.478,53.6066,65000.0
2012-11-09 12:25:00,58.34,58.42,58.34,58.39,86000.0,53.5882,53.6617,53.5882,53.6342,86000.0
2012-11-09 12:30:00,58.39,58.49,58.29,58.49,28400.0,53.6342,53.726,53.5423,53.726,28400.0
2012-11-09 12:35:00,58.53,58.54,58.42,58.48,22600.0,53.7628,53.772,53.6617,53.7168,22600.0
2012-11-09 12:40:00,58.49,58.53,58.38,58.43,34600.0,53.726,53.7628,53.625,53.6709,34600.0
2012-11-09 12:45:00,58.41,58.53,58.37,58.47,13400.0,53.6525,53.7628,53.6158,53.7077,13400.0
2012-11-09 12:50:00,58.53,58.57,58.38,58.46,22800.0,53.7628,53.7995,53.625,53.6985,22800.0
2012-11-09 12:55:00,58.46,58.49,58.36,58.44,17000.0,53.6985,53.726,53.6066,53.6801,17000.0
2012-11-09 13:00:00,58.44,58.57,58.44,58.57,15800.0,53.6801,53.7995,53.6801,53.7995,15800.0
2012-11-09 13:05:00,58.55,58.56,58.51,58.56,12000.0,53.7811,53.7903,53.7444,53.7903,12000.0
2012-11-09 13:10:00,58.56,58.56,58.17,58.31,47000.0,53.7903,53.7903,53.4321,53.5607,47000.0
2012-11-09 13:15:00,58.34,58.5,58.34,58.42,22000.0,53.5882,53.7352,53.5882,53.6617,22000.0
2012-11-09 13:20:00,58.4,58.42,58.17,58.17,114600.0,53.6434,53.6617,53.4321,53.4321,114600.0
2012-11-09 13:25:00,58.17,58.17,57.95,58.0,53600.0,53.4321,53.4321,53.23,53.2759,53600.0
2012-11-09 13:30:00,57.99,58.12,57.87,58.0,43800.0,53.2668,53.3862,53.1565,53.2759,43800.0
2012-11-09 13:35:00,57.97,58.06,57.97,58.02,73800.0,53.2484,53.3311,53.2484,53.2943,73800.0
2012-11-09 13:40:00,58.03,58.05,57.81,57.94,28600.0,53.3035,53.3219,53.1014,53.2208,28600.0
2012-11-09 13:45:00,57.98,58.12,57.95,58.1,21000.0,53.2576,53.3862,53.23,53.3678,21000.0
2012-11-09 13:50:00,58.11,58.23,58.08,58.14,25200.0,53.377,53.4872,53.3494,53.4045,25200.0
2012-11-09 13:55:00,58.12,58.25,58.12,58.21,16800.0,53.3862,53.5056,53.3862,53.4688,16800.0
2012-11-09 14:00:00,58.18,58.21,58.06,58.11,26200.0,53.4413,53.4688,53.3311,53.377,26200.0
2012-11-09 14:05:00,58.11,58.19,58.11,58.14,16400.0,53.377,53.4505,53.377,53.4045,16400.0
2012-11-09 14:10:00,58.14,58.29,58.14,58.28,14600.0,53.4045,53.5423,53.4045,53.5331,14600.0
2012-11-09 14:15:00,58.29,58.45,58.24,58.37,36000.0,53.5423,53.6893,53.4964,53.6158,36000.0
2012-11-09 14:20:00,58.39,58.5,58.21,58.33,175000.0,53.6342,53.7352,53.4688,53.5791,175000.0
2012-11-09 14:25:00,58.33,58.55,58.32,58.55,57000.0,53.5791,53.7811,53.5699,53.7811,57000.0
2012-11-09 14:30:00,58.55,58.61,58.49,58.53,50200.0,53.7811,53.8363,53.726,53.7628,50200.0
2012-11-09 14:35:00,58.56,58.61,58.49,58.51,75000.0,53.7903,53.8363,53.726,53.7444,75000.0
2012-11-09 14:40:00,58.5,58.51,58.26,58.26,138000.0,53.7352,53.7444,53.5148,53.5148,138000.0
2012-11-09 14:45:00,58.27,58.28,58.11,58.19,54200.0,53.524,53.5331,53.377,53.4505,54200.0
2012-11-09 14:50:00,58.21,58.21,58.07,58.12,33600.0,53.4688,53.4688,53.3402,53.3862,33600.0
2012-11-09 14:55:00,58.06,58.11,58.06,58.07,17000.0,53.3311,53.377,53.3311,53.3402,17000.0
2012-11-09 15:00:00,58.08,58.09,57.95,57.99,38600.0,53.3494,53.3586,53.23,53.2668,38600.0
2012-11-09 15:05:00,58.01,58.01,57.85,57.9,45000.0,53.2851,53.2851,53.1382,53.1841,45000.0
2012-11-09 15:10:00,57.9,58.01,57.84,57.89,41800.0,53.1841,53.2851,53.129,53.1749,41800.0
2012-11-09 15:15:00,57.91,57.94,57.87,57.88,25400.0,53.1933,53.2208,53.1565,53.1657,25400.0
2012-11-09 15:20:00,57.89,57.95,57.88,57.95,41400.0,53.1749,53.23,53.1657,53.23,41400.0
2012-11-09 15:25:00,57.94,57.94,57.88,57.92,29400.0,53.2208,53.2208,53.1657,53.2025,29400.0
2012-11-09 15:30:00,57.92,57.93,57.77,57.81,42800.0,53.2025,53.2116,53.0647,53.1014,42800.0
2012-11-09 15:35:00,57.81,57.82,57.7,57.74,31200.0,53.1014,53.1106,53.0004,53.0371,31200.0
2012-11-09 15:40:00,57.76,57.93,57.76,57.92,32600.0,53.0555,53.2116,53.0555,53.2025,32600.0
2012-11-09 15:45:00,57.91,58.01,57.89,57.96,57600.0,53.1933,53.2851,53.1749,53.2392,57600.0
2012-11-09 15:50:00,57.93,57.93,57.78,57.8,88200.0,53.2116,53.2116,53.0739,53.0922,88200.0
2012-11-09 15:55:00,57.8,57.83,57.72,57.74,200200.0,53.0922,53.1198,53.0187,53.0371,200200.0
2012-11-12 09:30:00,57.91,58.58,57.78,58.22,30200.0,53.1933,53.8087,53.0739,53.478,30200.0
2012-11-12 09:35:00,58.13,58.15,57.96,58.06,12000.0,53.3954,53.4137,53.2392,53.3311,12000.0
2012-11-12 09:40:00,58.06,58.25,57.9,58.08,14500.0,53.3311,53.5056,53.1841,53.3494,14500.0
2012-11-12 09:45:00,58.07,58.29,58.07,58.13,9700.0,53.3402,53.5423,53.3402,53.3954,9700.0
2012-11-12 09:50:00,58.06,58.07,57.75,57.85,17500.0,53.3311,53.3402,53.0463,53.1382,17500.0
2012-11-12 09:55:00,57.85,57.99,57.6,57.78,27000.0,53.1382,53.2668,52.9085,53.0739,27000.0
2012-11-12 10:00:00,57.77,57.87,57.7,57.77,10000.0,53.0647,53.1565,53.0004,53.0647,10000.0
2012-11-12 10:05:00,57.77,57.82,57.47,57.58,12600.0,53.0647,53.1106,52.7891,52.8902,12600.0
2012-11-12 10:10:00,57.55,57.65,57.54,57.61,9000.0,52.8626,52.9544,52.8534,52.9177,9000.0
2012-11-12 10:15:00,57.6,57.62,57.34,57.56,28600.0,52.9085,52.9269,52.6697,52.8718,28600.0
2012-11-12 10:20:00,57.57,57.6,57.5,57.58,20500.0,52.881,52.9085,52.8167,52.8902,20500.0
2012-11-12 10:25:00,57.58,57.66,57.52,57.61,15000.0,52.8902,52.9636,52.835,52.9177,15000.0
2012-11-12 10:30:00,57.63,57.72,57.54,57.57,100300.0,52.9361,53.0187,52.8534,52.881,100300.0
2012-11-12 10:35:00,57.59,57.74,57.58,57.74,9800.0,52.8993,53.0371,52.8902,53.0371,9800.0
2012-11-12 10:40:00,57.74,57.8,57.55,57.55,11900.0,53.0371,53.0922,52.8626,52.8626,11900.0
2012-11-12 10:45:00,57.59,57.59,57.41,57.41,3700.0,52.8993,52.8993,52.734,52.734,3700.0
2012-11-12 10:50:00,57.41,57.43,57.28,57.28,9700.0,52.734,52.7524,52.6146,52.6146,9700.0
2012-11-12 10:55:00,57.29,57.34,57.22,57.28,21100.0,52.6238,52.6697,52.5595,52.6146,21100.0
2012-11-12 11:00:00,57.28,57.5,57.28,57.4,14500.0,52.6146,52.8167,52.6146,52.7248,14500.0
2012-11-12 11:05:00,57.36,57.46,57.3,57.46,12600.0,52.6881,52.7799,52.633,52.7799,12600.0
2012-11-12 11:10:00,57.45,57.47,57.33,57.45,47900.0,52.7707,52.7891,52.6605,52.7707,47900.0
2012-11-12 11:15:00,57.45,57.56,57.43,57.55,16800.0,52.7707,52.8718,52.7524,52.8626,16800.0
2012-11-12 11:20:00,57.54,57.61,57.46,57.61,24900.0,52.8534,52.9177,52.7799,52.9177,24900.0
2012-11-12 11:25:00,57.59,57.6,57.46,57.53,25400.0,52.8993,52.9085,52.7799,52.8442,25400.0
2012-11-12 11:30:00,57.52,57.69,57.48,57.69,8200.0,52.835,52.9912,52.7983,52.9912,8200.0
2012-11-12 11:35:00,57.69,57.74,57.65,57.68,9500.0,52.9912,53.0371,52.9544,52.982,9500.0
2012-11-12 11:40:00,57.69,57.71,57.66,57.7,5600.0,52.9912,53.0096,52.9636,53.0004,5600.0
2012-11-12 11:45:00,57.71,57.73,57.66,57.7,8000.0,53.0096,53.0279,52.9636,53.0004,8000.0
2012-11-12 11:50:00,57.7,57.72,57.69,57.69,8500.0,53.0004,53.0187,52.9912,52.9912,8500.0
2012-11-12 11:55:00,57.7,57.74,57.65,57.69,6100.0,53.0004,53.0371,52.9544,52.9912,6100.0
2012-11-12 12:00:00,57.7,57.71,57.68,57.71,6500.0,53.0004,53.0096,52.982,53.0096,6500.0
2012-11-12 12:05:00,57.7,57.71,57.68,57.71,7000.0,53.0004,53.0096,52.982,53.0096,7000.0
2012-11-12 12:10:00,57.7,57.73,57.68,57.7,3600.0,53.0004,53.0279,52.982,53.0004,3600.0
2012-11-12 12:15:00,57.68,57.76,57.68,57.71,6400.0,52.982,53.0555,52.982,53.0096,6400.0
2012-11-12 12:20:00,57.71,57.74,57.7,57.7,5800.0,53.0096,53.0371,53.0004,53.0004,5800.0
2012-11-12 12:25:00,57.71,57.74,57.7,57.7,4800.0,53.0096,53.0371,53.0004,53.0004,4800.0
2012-11-12 12:30:00,57.72,57.88,57.69,57.87,16200.0,53.0187,53.1657,52.9912,53.1565,16200.0
2012-11-12 12:35:00,57.87,57.9,57.79,57.85,8500.0,53.1565,53.1841,53.083,53.1382,8500.0
2012-11-12 12:40:00,57.85,57.88,57.84,57.86,10300.0,53.1382,53.1657,53.129,53.1473,10300.0
2012-11-12 12:45:00,57.86,57.92,57.85,57.91,24400.0,53.1473,53.2025,53.1382,53.1933,24400.0
2012-11-12 12:50:00,57.86,57.96,57.84,57.96,5300.0,53.1473,53.2392,53.129,53.2392,5300.0
2012-11-12 12:55:00,57.96,57.99,57.94,57.94,9000.0,53.2392,53.2668,53.2208,53.2208,9000.0
2012-11-12 13:00:00,57.95,58.0,57.91,57.98,21000.0,53.23,53.2759,53.1933,53.2576,21000.0
2012-11-12 13:05:00,57.96,58.0,57.93,57.95,8600.0,53.2392,53.2759,53.2116,53.23,8600.0
2012-11-12 13:10:00,57.91,58.03,57.88,57.95,20900.0,53.1933,53.3035,53.1657,53.23,20900.0
2012-11-12 13:15:00,57.99,58.02,57.95,57.98,6000.0,53.2668,53.2943,53.23,53.2576,6000.0
2012-11-12 13:20:00,57.99,58.02,57.96,58.01,4700.0,53.2668,53.2943,53.2392,53.2851,4700.0
2012-11-12 13:25:00,58.01,58.14,58.01,58.07,29700.0,53.2851,53.4045,53.2851,53.3402,29700.0
2012-11-12 13:30:00,58.08,58.1,57.76,57.79,118800.0,53.3494,53.3678,53.0555,53.083,118800.0
2012-11-12 13:35:00,57.8,57.99,57.8,57.99,9800.0,53.0922,53.2668,53.0922,53.2668,9800.0
2012-11-12 13:40:00,57.97,58.0,57.94,57.97,6600.0,53.2484,53.2759,53.2208,53.2484,6600.0
2012-11-12 13:45:00,57.97,57.99,57.88,57.9,4700.0,53.2484,53.2668,53.1657,53.1841,4700.0
2012-11-12 13:50:00,57.9,57.99,57.9,57.95,4300.0,53.1841,53.2668,53.1841,53.23,4300.0
2012-11-12 13:55:00,57.94,58.04,57.92,58.02,7300.0,53.2208,53.3127,53.2025,53.2943,7300.0
2012-11-12 14:00:00,58.01,58.04,57.85,57.87,8400.0,53.2851,53.3127,53.1382,53.1565,8400.0
2012-11-12 14:05:00,57.86,57.89,57.79,57.8,16300.0,53.1473,53.1749,53.083,53.0922,16300.0
2012-11-12 14:10:00,57.8,57.94,57.78,57.94,8400.0,53.0922,53.2208,53.0739,53.2208,8400.0
2012-11-12 14:15:00,57.94,58.08,57.94,58.0,8500.0,53.2208,53.3494,53.2208,53.2759,8500.0
2012-11-12 14:20:00,57.99,58.14,57.99,58.12,5300.0,53.2668,53.4045,53.2668,53.3862,5300.0
2012-11-12 14:25:00,58.08,58.08,57.9,57.9,5900.0,53.3494,53.3494,53.1841,53.1841,5900.0
2012-11-12 14:30:00,57.9,57.97,57.86,57.88,9800.0,53.1841,53.2484,53.1473,53.1657,9800.0
2012-11-12 14:35:00,57.88,57.9,57.82,57.82,7200.0,53.1657,53.1841,53.1106,53.1106,7200.0
2012-11-12 14:40:00,57.79,57.9,57.77,57.81,17500.0,53.083,53.1841,53.0647,53.1014,17500.0
2012-11-12 14:45:00,57.79,57.81,57.78,57.81,7400.0,53.083,53.1014,53.0739,53.1014,7400.0
2012-11-12 14:50:00,57.8,57.83,57.75,57.81,22000.0,53.0922,53.1198,53.0463,53.1014,22000.0
2012-11-12 14:55:00,57.77,57.83,57.77,57.81,11000.0,53.0647,53.1198,53.0647,53.1014,11000.0
2012-11-12 15:00:00,57.79,57.84,57.79,57.83,6500.0,53.083,53.129,53.083,53.1198,6500.0
2012-11-12 15:05:00,57.83,57.83,57.74,57.76,8300.0,53.1198,53.1198,53.0371,53.0555,8300.0
2012-11-12 15:10:00,57.75,57.82,57.71,57.71,9800.0,53.0463,53.1106,53.0096,53.0096,9800.0
2012-11-12 15:15:00,57.74,57.75,57.64,57.66,7700.0,53.0371,53.0463,52.9453,52.9636,7700.0
2012-11-12 15:20:00,57.68,57.73,57.66,57.73,17700.0,52.982,53.0279,52.9636,53.0279,17700.0
2012-11-12 15:25:00,57.75,57.76,57.7,57.71,11600.0,53.0463,53.0555,53.0004,53.0096,11600.0
2012-11-12 15:30:00,57.69,57.72,57.6,57.69,13000.0,52.9912,53.0187,52.9085,52.9912,13000.0
2012-11-12 15:35:00,57.68,57.75,57.64,57.73,13700.0,52.982,53.0463,52.9453,53.0279,13700.0
2012-11-12 15:40:00,57.74,57.79,57.72,57.78,9900.0,53.0371,53.083,53.0187,53.0739,9900.0
2012-11-12 15:45:00,57.77,57.84,57.61,57.65,30400.0,53.0647,53.129,52.9177,52.9544,30400.0
2012-11-12 15:50:00,57.66,57.69,57.63,57.64,27900.0,52.9636,52.9912,52.9361,52.9453,27900.0
2012-11-12 15:55:00,57.64,57.67,57.58,57.6,43100.0,52.9453,52.9728,52.8902,52.9085,43100.0
2012-11-13 09:30:00,57.39,57.39,57.05,57.24,75200.0,52.7156,52.7156,52.4033,52.5778,75200.0
2012-11-13 09:35:00,57.26,57.28,57.06,57.27,41000.0,52.5962,52.6146,52.4125,52.6054,41000.0
2012-11-13 09:40:00,57.28,57.64,57.2,57.27,54400.0,52.6146,52.9453,52.5411,52.6054,54400.0
2012-11-13 09:45:00,57.21,57.25,57.06,57.17,67400.0,52.5503,52.587,52.4125,52.5135,67400.0
2012-11-13 09:50:00,57.14,57.25,57.07,57.25,37600.0,52.486,52.587,52.4217,52.587,37600.0
2012-11-13 09:55:00,57.24,57.59,57.19,57.51,37000.0,52.5778,52.8993,52.5319,52.8259,37000.0
2012-11-13 10:00:00,57.51,57.7,57.44,57.53,60400.0,52.8259,53.0004,52.7616,52.8442,60400.0
2012-11-13 10:05:00,57.53,57.61,57.32,57.44,58600.0,52.8442,52.9177,52.6513,52.7616,58600.0
2012-11-13 10:10:00,57.5,57.81,57.5,57.74,48600.0,52.8167,53.1014,52.8167,53.0371,48600.0
2012-11-13 10:15:00,57.74,57.92,57.52,57.56,74600.0,53.0371,53.2025,52.835,52.8718,74600.0
2012-11-13 10:20:00,57.56,57.72,57.37,57.43,29800.0,52.8718,53.0187,52.6973,52.7524,29800.0
2012-11-13 10:25:00,57.4,57.56,57.4,57.48,23400.0,52.7248,52.8718,52.7248,52.7983,23400.0
2012-11-13 10:30:00,57.48,57.54,57.35,57.43,30600.0,52.7983,52.8534,52.6789,52.7524,30600.0
2012-11-13 10:35:00,57.43,57.57,57.34,57.35,47800.0,52.7524,52.881,52.6697,52.6789,47800.0
2012-11-13 10:40:00,57.39,57.47,57.29,57.31,39400.0,52.7156,52.7891,52.6238,52.6421,39400.0
2012-11-13 10:45:00,57.29,57.44,57.26,57.43,29400.0,52.6238,52.7616,52.5962,52.7524,29400.0
2012-11-13 10:50:00,57.45,57.6,57.36,57.59,22400.0,52.7707,52.9085,52.6881,52.8993,22400.0
2012-11-13 10:55:00,57.63,57.77,57.36,57.72,130600.0,52.9361,53.0647,52.6881,53.0187,130600.0
2012-11-13 11:00:00,57.7,57.86,57.67,57.77,34200.0,53.0004,53.1473,52.9728,53.0647,34200.0
2012-11-13 11:05:00,57.77,57.93,57.72,57.84,42400.0,53.0647,53.2116,53.0187,53.129,42400.0
2012-11-13 11:10:00,57.86,57.94,57.79,57.89,28400.0,53.1473,53.2208,53.083,53.1749,28400.0
2012-11-13 11:15:00,57.84,57.89,57.75,57.8,34600.0,53.129,53.1749,53.0463,53.0922,34600.0
2012-11-13 11:20:00,57.81,57.92,57.8,57.86,17200.0,53.1014,53.2025,53.0922,53.1473,17200.0
2012-11-13 11:25:00,57.85,57.85,57.69,57.71,22200.0,53.1382,53.1382,52.9912,53.0096,22200.0
2012-11-13 11:30:00,57.71,57.79,57.59,57.65,28800.0,53.0096,53.083,52.8993,52.9544,28800.0
2012-11-13 11:35:00,57.65,57.66,57.56,57.57,28800.0,52.9544,52.9636,52.8718,52.881,28800.0
2012-11-13 11:40:00,57.58,57.61,57.51,57.61,15000.0,52.8902,52.9177,52.8259,52.9177,15000.0
2012-11-13 11:45:00,57.6,57.61,57.52,57.53,23000.0,52.9085,52.9177,52.835,52.8442,23000.0
2012-11-13 11:50:00,57.51,57.56,57.47,57.55,26600.0,52.8259,52.8718,52.7891,52.8626,26600.0
2012-11-13 11:55:00,57.58,57.59,57.52,57.55,26400.0,52.8902,52.8993,52.835,52.8626,26400.0
2012-11-13 12:00:00,57.55,57.57,57.52,57.54,34000.0,52.8626,52.881,52.835,52.8534,34000.0
2012-11-13 12:05:00,57.54,57.54,57.4,57.4,25000.0,52.8534,52.8534,52.7248,52.7248,25000.0
2012-11-13 12:10:00,57.4,57.52,57.39,57.48,16200.0,52.7248,52.835,52.7156,52.7983,16200.0
2012-11-13 12:15:00,57.47,57.55,57.47,57.51,16600.0,52.7891,52.8626,52.7891,52.8259,16600.0
2012-11-13 12:20:00,57.5,57.54,57.41,57.46,17600.0,52.8167,52.8534,52.734,52.7799,17600.0
2012-11-13 12:25:00,57.46,57.49,57.42,57.46,9400.0,52.7799,52.8075,52.7432,52.7799,9400.0
2012-11-13 12:30:00,57.46,57.47,57.24,57.39,48000.0,52.7799,52.7891,52.5778,52.7156,48000.0
2012-11-13 12:35:00,57.37,57.41,57.3,57.33,14000.0,52.6973,52.734,52.633,52.6605,14000.0
2012-11-13 12:40:00,57.33,57.37,57.25,57.29,8200.0,52.6605,52.6973,52.587,52.6238,8200.0
2012-11-13 12:45:00,57.3,57.41,57.29,57.39,15400.0,52.633,52.734,52.6238,52.7156,15400.0
2012-11-13 12:50:00,57.36,57.42,57.36,57.39,14800.0,52.6881,52.7432,52.6881,52.7156,14800.0
2012-11-13 12:55:00,57.4,57.44,57.3,57.33,14800.0,52.7248,52.7616,52.633,52.6605,14800.0
2012-11-13 13:00:00,57.37,57.37,57.21,57.23,15000.0,52.6973,52.6973,52.5503,52.5687,15000.0
2012-11-13 13:05:00,57.23,57.3,57.22,57.24,13400.0,52.5687,52.633,52.5595,52.5778,13400.0
2012-11-13 13:10:00,57.25,57.31,57.17,57.29,18800.0,52.587,52.6421,52.5135,52.6238,18800.0
2012-11-13 13:15:00,57.31,57.35,57.23,57.28,13000.0,52.6421,52.6789,52.5687,52.6146,13000.0
2012-11-13 13:20:00,57.25,57.3,57.2,57.22,52800.0,52.587,52.633,52.5411,52.5595,52800.0
2012-11-13 13:25:00,57.23,57.29,57.21,57.22,22800.0,52.5687,52.6238,52.5503,52.5595,22800.0
2012-11-13 13:30:00,57.23,57.36,57.23,57.29,20000.0,52.5687,52.6881,52.5687,52.6238,20000.0
2012-11-13 13:35:00,57.29,57.3,57.2,57.2,13000.0,52.6238,52.633,52.5411,52.5411,13000.0
2012-11-13 13:40:00,57.21,57.34,57.19,57.32,11600.0,52.5503,52.6697,52.5319,52.6513,11600.0
2012-11-13 13:45:00,57.31,57.38,57.29,57.38,22600.0,52.6421,52.7064,52.6238,52.7064,22600.0
2012-11-13 13:50:00,57.36,57.53,57.33,57.52,30800.0,52.6881,52.8442,52.6605,52.835,30800.0
2012-11-13 13:55:00,57.52,57.68,57.49,57.66,46600.0,52.835,52.982,52.8075,52.9636,46600.0
2012-11-13 14:00:00,57.69,57.75,57.65,57.73,44200.0,52.9912,53.0463,52.9544,53.0279,44200.0
2012-11-13 14:05:00,57.73,57.77,57.65,57.71,81800.0,53.0279,53.0647,52.9544,53.0096,81800.0
2012-11-13 14:10:00,57.71,57.89,57.71,57.75,289400.0,53.0096,53.1749,53.0096,53.0463,289400.0
2012-11-13 14:15:00,57.73,57.85,57.73,57.83,34200.0,53.0279,53.1382,53.0279,53.1198,34200.0
2012-11-13 14:20:00,57.83,57.84,57.69,57.69,46000.0,53.1198,53.129,52.9912,52.9912,46000.0
2012-11-13 14:25:00,57.71,57.72,57.66,57.7,18200.0,53.0096,53.0187,52.9636,53.0004,18200.0
2012-11-13 14:30:00,57.71,57.72,57.61,57.65,21800.0,53.0096,53.0187,52.9177,52.9544,21800.0
2012-11-13 14:35:00,57.65,57.67,57.49,57.54,28200.0,52.9544,52.9728,52.8075,52.8534,28200.0
2012-11-13 14:40:00,57.57,57.66,57.52,57.65,18000.0,52.881,52.9636,52.835,52.9544,18000.0
2012-11-13 14:45:00,57.66,57.73,57.59,57.73,31600.0,52.9636,53.0279,52.8993,53.0279,31600.0
2012-11-13 14:50:00,57.72,57.81,57.64,57.68,35400.0,53.0187,53.1014,52.9453,52.982,35400.0
2012-11-13 14:55:00,57.69,57.84,57.68,57.72,40600.0,52.9912,53.129,52.982,53.0187,40600.0
2012-11-13 15:00:00,57.72,57.76,57.71,57.76,18600.0,53.0187,53.0555,53.0096,53.0555,18600.0
2012-11-13 15:05:00,57.77,57.81,57.64,57.67,25000.0,53.0647,53.1014,52.9453,52.9728,25000.0
2012-11-13 15:10:00,57.66,57.67,57.55,57.63,20200.0,52.9636,52.9728,52.8626,52.9361,20200.0
2012-11-13 15:15:00,57.63,57.64,57.51,57.59,16200.0,52.9361,52.9453,52.8259,52.8993,16200.0
2012-11-13 15:20:00,57.57,57.62,57.36,57.44,47600.0,52.881,52.9269,52.6881,52.7616,47600.0
2012-11-13 15:25:00,57.44,57.53,57.41,57.51,43600.0,52.7616,52.8442,52.734,52.8259,43600.0
2012-11-13 15:30:00,57.51,57.59,57.48,57.54,40800.0,52.8259,52.8993,52.7983,52.8534,40800.0
2012-11-13 15:35:00,57.55,57.55,57.44,57.45,41000.0,52.8626,52.8626,52.7616,52.7707,41000.0
2012-11-13 15:40:00,57.46,57.46,57.32,57.35,48400.0,52.7799,52.7799,52.6513,52.6789,48400.0
2012-11-13 15:45:00,57.35,57.39,57.29,57.33,67600.0,52.6789,52.7156,52.6238,52.6605,67600.0
2012-11-13 15:50:00,57.29,57.31,57.17,57.19,74800.0,52.6238,52.6421,52.5135,52.5319,74800.0
2012-11-13 15:55:00,57.19,57.25,57.16,57.17,162000.0,52.5319,52.587,52.5044,52.5135,162000.0
2012-11-14 09:30:00,57.49,57.49,57.07,57.07,23600.0,52.9408,52.9408,52.554,52.554,23600.0
2012-11-14 09:35:00,57.05,57.51,57.04,57.47,39000.0,52.5356,52.9592,52.5264,52.9223,39000.0
2012-11-14 09:40:00,57.42,57.53,57.31,57.48,15300.0,52.8763,52.9776,52.775,52.9316,15300.0
2012-11-14 09:45:00,57.51,57.74,57.51,57.68,20000.0,52.9592,53.171,52.9592,53.1157,20000.0
2012-11-14 09:50:00,57.68,57.69,57.51,57.68,13000.0,53.1157,53.1249,52.9592,53.1157,13000.0
2012-11-14 09:55:00,57.68,57.75,57.04,57.35,44300.0,53.1157,53.1802,52.5264,52.8118,44300.0
2012-11-14 10:00:00,57.32,57.48,57.23,57.34,8900.0,52.7842,52.9316,52.7013,52.8026,8900.0
2012-11-14 10:05:00,57.37,57.46,57.26,57.38,10700.0,52.8303,52.9131,52.729,52.8395,10700.0
2012-11-14 10:10:00,57.38,57.44,57.08,57.09,9500.0,52.8395,52.8947,52.5632,52.5724,9500.0
2012-11-14 10:15:00,57.09,57.13,56.58,56.7,70400.0,52.5724,52.6092,52.1028,52.2133,70400.0
2012-11-14 10:20:00,56.69,56.71,56.49,56.57,30900.0,52.2041,52.2225,52.0199,52.0936,30900.0
2012-11-14 10:25:00,56.59,56.66,56.4,56.4,33300.0,52.112,52.1764,51.937,51.937,33300.0
2012-11-14 10:30:00,56.39,56.52,56.17,56.41,57000.0,51.9278,52.0475,51.7252,51.9462,57000.0
2012-11-14 10:35:00,56.39,56.42,56.28,56.31,29700.0,51.9278,51.9554,51.8265,51.8541,29700.0
2012-11-14 10:40:00,56.3,56.33,56.19,56.24,12600.0,51.8449,51.8726,51.7436,51.7897,12600.0
2012-11-14 10:45:00,56.24,56.33,56.2,56.33,21900.0,51.7897,51.8726,51.7528,51.8726,21900.0
2012-11-14 10:50:00,56.33,56.39,56.11,56.17,28600.0,51.8726,51.9278,51.67,51.7252,28600.0
2012-11-14 10:55:00,56.15,56.17,56.02,56.15,33500.0,51.7068,51.7252,51.5871,51.7068,33500.0
2012-11-14 11:00:00,56.14,56.16,55.89,55.96,28600.0,51.6976,51.716,51.4674,51.5318,28600.0
2012-11-14 11:05:00,55.93,56.22,55.92,56.17,37100.0,51.5042,51.7713,51.495,51.7252,37100.0
2012-11-14 11:10:00,56.18,56.26,56.11,56.15,90900.0,51.7344,51.8081,51.67,51.7068,90900.0
2012-11-14 11:15:00,56.15,56.41,56.14,56.4,19900.0,51.7068,51.9462,51.6976,51.937,19900.0
2012-11-14 11:20:00,56.38,56.5,56.31,56.48,15600.0,51.9186,52.0291,51.8541,52.0107,15600.0
2012-11-14 11:25:00,56.48,56.55,56.43,56.47,19800.0,52.0107,52.0751,51.9646,52.0015,19800.0
2012-11-14 11:30:00,56.5,56.56,56.36,56.36,13400.0,52.0291,52.0844,51.9002,51.9002,13400.0
2012-11-14 11:35:00,56.31,56.45,56.31,56.45,7400.0,51.8541,51.9831,51.8541,51.9831,7400.0
2012-11-14 11:40:00,56.44,56.57,56.41,56.51,12900.0,51.9738,52.0936,51.9462,52.0383,12900.0
2012-11-14 11:45:00,56.49,56.55,56.42,56.55,15200.0,52.0199,52.0751,51.9554,52.0751,15200.0
2012-11-14 11:50:00,56.54,56.55,56.27,56.4,19100.0,52.0659,52.0751,51.8173,51.937,19100.0
2012-11-14 11:55:00,56.4,56.5,56.39,56.4,42900.0,51.937,52.0291,51.9278,51.937,42900.0
2012-11-14 12:00:00,56.41,56.45,56.36,56.38,41300.0,51.9462,51.9831,51.9002,51.9186,41300.0
2012-11-14 12:05:00,56.39,56.42,56.35,56.37,6700.0,51.9278,51.9554,51.891,51.9094,6700.0
2012-11-14 12:10:00,56.39,56.45,56.25,56.36,19000.0,51.9278,51.9831,51.7989,51.9002,19000.0
2012-11-14 12:15:00,56.34,56.39,56.28,56.35,6600.0,51.8818,51.9278,51.8265,51.891,6600.0
2012-11-14 12:20:00,56.32,56.34,56.22,56.26,8200.0,51.8633,51.8818,51.7713,51.8081,8200.0
2012-11-14 12:25:00,56.26,56.46,56.26,56.45,6700.0,51.8081,51.9923,51.8081,51.9831,6700.0
2012-11-14 12:30:00,56.45,56.54,56.35,56.35,6200.0,51.9831,52.0659,51.891,51.891,6200.0
2012-11-14 12:35:00,56.33,56.36,56.25,56.28,16300.0,51.8726,51.9002,51.7989,51.8265,16300.0
2012-11-14 12:40:00,56.28,56.35,56.19,56.25,12000.0,51.8265,51.891,51.7436,51.7989,12000.0
2012-11-14 12:45:00,56.3,56.31,56.24,56.3,8300.0,51.8449,51.8541,51.7897,51.8449,8300.0
2012-11-14 12:50:00,56.26,56.39,56.26,56.36,7800.0,51.8081,51.9278,51.8081,51.9002,7800.0
2012-11-14 12:55:00,56.34,56.36,56.22,56.22,6200.0,51.8818,51.9002,51.7713,51.7713,6200.0
2012-11-14 13:00:00,56.22,56.33,56.17,56.28,7700.0,51.7713,51.8726,51.7252,51.8265,7700.0
2012-11-14 13:05:00,56.28,56.29,56.15,56.15,5600.0,51.8265,51.8357,51.7068,51.7068,5600.0
2012-11-14 13:10:00,56.16,56.23,56.12,56.12,7600.0,51.716,51.7805,51.6792,51.6792,7600.0
2012-11-14 13:15:00,56.15,56.29,56.12,56.29,9800.0,51.7068,51.8357,51.6792,51.8357,9800.0
2012-11-14 13:20:00,56.3,56.32,56.23,56.26,4300.0,51.8449,51.8633,51.7805,51.8081,4300.0
2012-11-14 13:25:00,56.24,56.3,56.2,56.28,10500.0,51.7897,51.8449,51.7528,51.8265,10500.0
2012-11-14 13:30:00,56.23,56.32,56.18,56.32,17400.0,51.7805,51.8633,51.7344,51.8633,17400.0
2012-11-14 13:35:00,56.3,56.43,56.3,56.32,11700.0,51.8449,51.9646,51.8449,51.8633,11700.0
2012-11-14 13:40:00,56.32,56.39,56.2,56.25,16400.0,51.8633,51.9278,51.7528,51.7989,16400.0
2012-11-14 13:45:00,56.26,56.33,56.19,56.32,8200.0,51.8081,51.8726,51.7436,51.8633,8200.0
2012-11-14 13:50:00,56.35,56.42,56.32,56.38,8300.0,51.891,51.9554,51.8633,51.9186,8300.0
2012-11-14 13:55:00,56.38,56.46,56.34,56.36,7600.0,51.9186,51.9923,51.8818,51.9002,7600.0
2012-11-14 14:00:00,56.36,56.51,56.34,56.37,9600.0,51.9002,52.0383,51.8818,51.9094,9600.0
2012-11-14 14:05:00,56.34,56.44,56.26,56.35,11500.0,51.8818,51.9738,51.8081,51.891,11500.0
2012-11-14 14:10:00,56.34,56.38,56.15,56.18,16100.0,51.8818,51.9186,51.7068,51.7344,16100.0
2012-11-14 14:15:00,56.18,56.22,56.02,56.16,14500.0,51.7344,51.7713,51.5871,51.716,14500.0
2012-11-14 14:20:00,56.15,56.2,56.11,56.14,14700.0,51.7068,51.7528,51.67,51.6976,14700.0
2012-11-14 14:25:00,56.14,56.18,56.07,56.16,9900.0,51.6976,51.7344,51.6331,51.716,9900.0
2012-11-14 14:30:00,56.17,56.17,55.97,55.97,15600.0,51.7252,51.7252,51.541,51.541,15600.0
2012-11-14 14:35:00,55.97,56.02,55.91,55.99,24800.0,51.541,51.5871,51.4858,51.5595,24800.0
2012-11-14 14:40:00,56.01,56.09,55.95,55.99,22000.0,51.5779,51.6515,51.5226,51.5595,22000.0
2012-11-14 14:45:00,56.0,56.01,55.97,55.97,15500.0,51.5687,51.5779,51.541,51.541,15500.0
2012-11-14 14:50:00,55.96,56.06,55.95,56.06,9100.0,51.5318,51.6239,51.5226,51.6239,9100.0
2012-11-14 14:55:00,56.02,56.05,55.95,55.98,19800.0,51.5871,51.6147,51.5226,51.5502,19800.0
2012-11-14 15:00:00,56.0,56.0,55.91,55.93,16800.0,51.5687,51.5687,51.4858,51.5042,16800.0
2012-11-14 15:05:00,55.91,55.94,55.7,55.75,15500.0,51.4858,51.5134,51.2924,51.3384,15500.0
2012-11-14 15:10:00,55.74,55.89,55.74,55.86,21300.0,51.3292,51.4674,51.3292,51.4397,21300.0
2012-11-14 15:15:00,55.88,55.88,55.74,55.82,19300.0,51.4582,51.4582,51.3292,51.4029,19300.0
2012-11-14 15:20:00,55.79,55.82,55.68,55.79,19700.0,51.3753,51.4029,51.274,51.3753,19700.0
2012-11-14 15:25:00,55.78,55.89,55.76,55.87,25400.0,51.3661,51.4674,51.3477,51.449,25400.0
2012-11-14 15:30:00,55.84,55.85,55.62,55.62,29900.0,51.4213,51.4305,51.2187,51.2187,29900.0
2012-11-14 15:35:00,55.65,55.74,55.59,55.59,45100.0,51.2464,51.3292,51.1911,51.1911,45100.0
2012-11-14 15:40:00,55.59,55.6,55.41,55.42,70400.0,51.1911,51.2003,51.0254,51.0346,70400.0
2012-11-14 15:45:00,55.43,55.45,55.33,55.34,42100.0,51.0438,51.0622,50.9517,50.9609,42100.0
2012-11-14 15:50:00,55.34,55.4,55.29,55.31,46200.0,50.9609,51.0161,50.9148,50.9333,46200.0
2012-11-14 15:55:00,55.33,55.49,55.32,55.46,106900.0,50.9517,51.099,50.9425,51.0714,106900.0
2012-11-15 09:30:00,55.63,55.9,55.37,55.37,46000.0,51.2279,51.4766,50.9885,50.9885,46000.0
2012-11-15 09:35:00,55.37,55.64,55.37,55.55,42800.0,50.9885,51.2372,50.9885,51.1543,42800.0
2012-11-15 09:40:00,55.53,55.57,55.38,55.5,37000.0,51.1359,51.1727,50.9977,51.1082,37000.0
2012-11-15 09:45:00,55.51,55.54,55.43,55.5,40200.0,51.1174,51.1451,51.0438,51.1082,40200.0
2012-11-15 09:50:00,55.5,55.54,55.33,55.33,48000.0,51.1082,51.1451,50.9517,50.9517,48000.0
2012-11-15 09:55:00,55.32,55.38,55.22,55.25,57800.0,50.9425,50.9977,50.8504,50.878,57800.0
2012-11-15 10:00:00,55.21,55.22,54.96,55.16,40200.0,50.8412,50.8504,50.611,50.7951,40200.0
2012-11-15 10:05:00,55.2,55.39,55.1,55.37,30600.0,50.832,51.0069,50.7399,50.9885,30600.0
2012-11-15 10:10:00,55.35,55.63,55.32,55.62,80200.0,50.9701,51.2279,50.9425,51.2187,80200.0
2012-11-15 10:15:00,55.58,55.78,55.58,55.76,48400.0,51.1819,51.3661,51.1819,51.3477,48400.0
2012-11-15 10:20:00,55.75,55.78,55.71,55.71,51000.0,51.3384,51.3661,51.3016,51.3016,51000.0
2012-11-15 10:25:00,55.71,55.74,55.61,55.63,40800.0,51.3016,51.3292,51.2095,51.2279,40800.0
2012-11-15 10:30:00,55.61,55.79,55.61,55.75,45400.0,51.2095,51.3753,51.2095,51.3384,45400.0
2012-11-15 10:35:00,55.75,55.83,55.71,55.77,68400.0,51.3384,51.4121,51.3016,51.3569,68400.0
2012-11-15 10:40:00,55.78,55.83,55.72,55.8,14800.0,51.3661,51.4121,51.3108,51.3845,14800.0
2012-11-15 10:45:00,55.79,55.81,55.61,55.66,34000.0,51.3753,51.3937,51.2095,51.2556,34000.0
2012-11-15 10:50:00,55.68,55.83,55.64,55.66,14400.0,51.274,51.4121,51.2372,51.2556,14400.0
2012-11-15 10:55:00,55.64,55.64,55.5,55.51,27400.0,51.2372,51.2372,51.1082,51.1174,27400.0
2012-11-15 11:00:00,55.55,55.58,55.5,55.54,42800.0,51.1543,51.1819,51.1082,51.1451,42800.0
2012-11-15 11:05:00,55.54,55.55,55.44,55.49,25000.0,51.1451,51.1543,51.053,51.099,25000.0
2012-11-15 11:10:00,55.49,55.57,55.47,55.55,16000.0,51.099,51.1727,51.0806,51.1543,16000.0
2012-11-15 11:15:00,55.57,55.58,55.4,55.4,144000.0,51.1727,51.1819,51.0161,51.0161,144000.0
2012-11-15 11:20:00,55.4,55.5,55.39,55.49,27800.0,51.0161,51.1082,51.0069,51.099,27800.0
2012-11-15 11:25:00,55.47,55.53,55.45,55.47,49000.0,51.0806,51.1359,51.0622,51.0806,49000.0
2012-11-15 11:30:00,55.47,55.61,55.4,55.58,72000.0,51.0806,51.2095,51.0161,51.1819,72000.0
2012-11-15 11:35:00,55.54,55.55,55.43,55.51,15000.0,51.1451,51.1543,51.0438,51.1174,15000.0
2012-11-15 11:40:00,55.52,55.56,55.4,55.44,21600.0,51.1266,51.1635,51.0161,51.053,21600.0
2012-11-15 11:45:00,55.41,55.44,55.3,55.42,38800.0,51.0254,51.053,50.9241,51.0346,38800.0
2012-11-15 11:50:00,55.39,55.47,55.3,55.33,51800.0,51.0069,51.0806,50.9241,50.9517,51800.0
2012-11-15 11:55:00,55.32,55.46,55.3,55.43,41800.0,50.9425,51.0714,50.9241,51.0438,41800.0
2012-11-15 12:00:00,55.43,55.44,55.3,55.31,106000.0,51.0438,51.053,50.9241,50.9333,106000.0
2012-11-15 12:05:00,55.33,55.33,55.3,55.33,38600.0,50.9517,50.9517,50.9241,50.9517,38600.0
2012-11-15 12:10:00,55.31,55.31,55.2,55.2,23000.0,50.9333,50.9333,50.832,50.832,23000.0
2012-11-15 12:15:00,55.2,55.27,55.2,55.26,42800.0,50.832,50.8964,50.832,50.8872,42800.0
2012-11-15 12:20:00,55.24,55.28,55.21,55.26,27800.0,50.8688,50.9056,50.8412,50.8872,27800.0
2012-11-15 12:25:00,55.27,55.4,55.2,55.34,36600.0,50.8964,51.0161,50.832,50.9609,36600.0
2012-11-15 12:30:00,55.35,55.39,55.34,55.38,11800.0,50.9701,51.0069,50.9609,50.9977,11800.0
2012-11-15 12:35:00,55.42,55.55,55.41,55.54,11200.0,51.0346,51.1543,51.0254,51.1451,11200.0
2012-11-15 12:40:00,55.57,55.57,55.47,55.47,9200.0,51.1727,51.1727,51.0806,51.0806,9200.0
2012-11-15 12:45:00,55.47,55.49,55.4,55.4,21600.0,51.0806,51.099,51.0161,51.0161,21600.0
2012-11-15 12:50:00,55.43,55.43,55.33,55.36,9000.0,51.0438,51.0438,50.9517,50.9793,9000.0
2012-11-15 12:55:00,55.36,55.37,55.34,55.37,16000.0,50.9793,50.9885,50.9609,50.9885,16000.0
2012-11-15 13:00:00,55.36,55.39,55.33,55.35,29200.0,50.9793,51.0069,50.9517,50.9701,29200.0
2012-11-15 13:05:00,55.35,55.39,55.29,55.39,20600.0,50.9701,51.0069,50.9148,51.0069,20600.0
2012-11-15 13:10:00,55.4,55.46,55.36,55.36,12800.0,51.0161,51.0714,50.9793,50.9793,12800.0
2012-11-15 13:15:00,55.36,55.37,55.29,55.31,10000.0,50.9793,50.9885,50.9148,50.9333,10000.0
2012-11-15 13:20:00,55.31,55.42,55.27,55.4,12000.0,50.9333,51.0346,50.8964,51.0161,12000.0
2012-11-15 13:25:00,55.41,55.47,55.41,55.45,29400.0,51.0254,51.0806,51.0254,51.0622,29400.0
2012-11-15 13:30:00,55.44,55.51,55.42,55.44,50200.0,51.053,51.1174,51.0346,51.053,50200.0
2012-11-15 13:35:00,55.44,55.66,55.43,55.63,39800.0,51.053,51.2556,51.0438,51.2279,39800.0
2012-11-15 13:40:00,55.65,55.67,55.61,55.64,17400.0,51.2464,51.2648,51.2095,51.2372,17400.0
2012-11-15 13:45:00,55.65,55.71,55.65,55.69,21200.0,51.2464,51.3016,51.2464,51.2832,21200.0
2012-11-15 13:50:00,55.7,55.89,55.69,55.85,22600.0,51.2924,51.4674,51.2832,51.4305,22600.0
2012-11-15 13:55:00,55.84,55.85,55.81,55.81,10600.0,51.4213,51.4305,51.3937,51.3937,10600.0
2012-11-15 14:00:00,55.81,55.85,55.76,55.78,21000.0,51.3937,51.4305,51.3477,51.3661,21000.0
2012-11-15 14:05:00,55.8,55.83,55.69,55.7,23000.0,51.3845,51.4121,51.2832,51.2924,23000.0
2012-11-15 14:10:00,55.68,55.85,55.68,55.73,31000.0,51.274,51.4305,51.274,51.32,31000.0
2012-11-15 14:15:00,55.74,55.75,55.64,55.71,29600.0,51.3292,51.3384,51.2372,51.3016,29600.0
2012-11-15 14:20:00,55.71,55.72,55.66,55.72,7600.0,51.3016,51.3108,51.2556,51.3108,7600.0
2012-11-15 14:25:00,55.74,55.82,55.73,55.79,42400.0,51.3292,51.4029,51.32,51.3753,42400.0
2012-11-15 14:30:00,55.79,55.81,55.72,55.74,28400.0,51.3753,51.3937,51.3108,51.3292,28400.0
2012-11-15 14:35:00,55.73,55.84,55.71,55.77,48800.0,51.32,51.4213,51.3016,51.3569,48800.0
2012-11-15 14:40:00,55.77,55.84,55.77,55.79,23200.0,51.3569,51.4213,51.3569,51.3753,23200.0
2012-11-15 14:45:00,55.78,55.79,55.74,55.76,15600.0,51.3661,51.3753,51.3292,51.3477,15600.0
2012-11-15 14:50:00,55.75,55.8,55.74,55.8,27000.0,51.3384,51.3845,51.3292,51.3845,27000.0
2012-11-15 14:55:00,55.79,55.85,55.76,55.79,32800.0,51.3753,51.4305,51.3477,51.3753,32800.0
2012-11-15 15:00:00,55.77,55.77,55.61,55.62,38400.0,51.3569,51.3569,51.2095,51.2187,38400.0
2012-11-15 15:05:00,55.61,55.62,55.43,55.53,64000.0,51.2095,51.2187,51.0438,51.1359,64000.0
2012-11-15 15:10:00,55.52,55.64,55.5,55.64,43000.0,51.1266,51.2372,51.1082,51.2372,43000.0
2012-11-15 15:15:00,55.62,55.7,55.6,55.63,37800.0,51.2187,51.2924,51.2003,51.2279,37800.0
2012-11-15 15:20:00,55.64,55.69,55.59,55.62,32600.0,51.2372,51.2832,51.1911,51.2187,32600.0
2012-11-15 15:25:00,55.62,55.65,55.58,55.6,27200.0,51.2187,51.2464,51.1819,51.2003,27200.0
2012-11-15 15:30:00,55.61,55.62,55.55,55.55,34400.0,51.2095,51.2187,51.1543,51.1543,34400.0
2012-11-15 15:35:00,55.52,55.63,55.46,55.62,56800.0,51.1266,51.2279,51.0714,51.2187,56800.0
2012-11-15 15:40:00,55.64,55.84,55.64,55.8,54800.0,51.2372,51.4213,51.2372,51.3845,54800.0
2012-11-15 15:45:00,55.81,55.95,55.78,55.92,140400.0,51.3937,51.5226,51.3661,51.495,140400.0
2012-11-15 15:50:00,55.9,55.94,55.83,55.84,70800.0,51.4766,51.5134,51.4121,51.4213,70800.0
2012-11-15 15:55:00,55.85,55.95,55.83,55.9,188800.0,51.4305,51.5226,51.4121,51.4766,188800.0
2012-11-16 09:30:00,55.78,56.14,55.62,56.0,264600.0,51.3661,51.6976,51.2187,51.5687,264600.0
2012-11-16 09:35:00,56.05,56.68,56.0,56.64,76400.0,51.6147,52.1949,51.5687,52.158,76400.0
2012-11-16 09:40:00,56.65,56.65,56.27,56.33,45400.0,52.1672,52.1672,51.8173,51.8726,45400.0
2012-11-16 09:45:00,56.34,56.65,56.34,56.55,86200.0,51.8818,52.1672,51.8818,52.0751,86200.0
2012-11-16 09:50:00,56.54,56.72,56.53,56.63,40400.0,52.0659,52.2317,52.0567,52.1488,40400.0
2012-11-16 09:55:00,56.64,56.94,56.52,56.92,44400.0,52.158,52.4343,52.0475,52.4159,44400.0
2012-11-16 10:00:00,56.9,56.96,56.65,56.73,77800.0,52.3974,52.4527,52.1672,52.2409,77800.0
2012-11-16 10:05:00,56.72,56.73,56.59,56.7,74200.0,52.2317,52.2409,52.112,52.2133,74200.0
2012-11-16 10:10:00,56.7,56.97,56.68,56.97,153000.0,52.2133,52.4619,52.1949,52.4619,153000.0
2012-11-16 10:15:00,56.97,57.19,56.91,57.06,57200.0,52.4619,52.6645,52.4067,52.5448,57200.0
2012-11-16 10:20:00,57.07,57.11,57.01,57.04,41000.0,52.554,52.5908,52.4987,52.5264,41000.0
2012-11-16 10:25:00,57.03,57.17,57.02,57.07,31600.0,52.5172,52.6461,52.508,52.554,31600.0
2012-11-16 10:30:00,57.07,57.16,57.04,57.04,64600.0,52.554,52.6369,52.5264,52.5264,64600.0
2012-11-16 10:35:00,57.07,57.22,57.05,57.09,52400.0,52.554,52.6921,52.5356,52.5724,52400.0
2012-11-16 10:40:00,57.1,57.12,57.01,57.05,30800.0,52.5816,52.6,52.4987,52.5356,30800.0
2012-11-16 10:45:00,57.04,57.06,56.98,57.06,31600.0,52.5264,52.5448,52.4711,52.5448,31600.0
2012-11-16 10:50:00,57.08,57.17,56.97,57.13,36600.0,52.5632,52.6461,52.4619,52.6092,36600.0
2012-11-16 10:55:00,57.13,57.15,57.05,57.1,22000.0,52.6092,52.6277,52.5356,52.5816,22000.0
2012-11-16 11:00:00,57.08,57.2,57.06,57.17,14200.0,52.5632,52.6737,52.5448,52.6461,14200.0
2012-11-16 11:05:00,57.16,57.23,57.08,57.13,24200.0,52.6369,52.7013,52.5632,52.6092,24200.0
2012-11-16 11:10:00,57.11,57.11,56.92,56.98,44000.0,52.5908,52.5908,52.4159,52.4711,44000.0
2012-11-16 11:15:00,56.95,56.95,56.76,56.85,59800.0,52.4435,52.4435,52.2685,52.3514,59800.0
2012-11-16 11:20:00,56.85,56.92,56.82,56.87,15600.0,52.3514,52.4159,52.3238,52.3698,15600.0
2012-11-16 11:25:00,56.83,56.85,56.76,56.84,41000.0,52.333,52.3514,52.2685,52.3422,41000.0
2012-11-16 11:30:00,56.81,56.85,56.78,56.83,12600.0,52.3146,52.3514,52.2869,52.333,12600.0
2012-11-16 11:35:00,56.83,57.0,56.83,57.0,33400.0,52.333,52.4895,52.333,52.4895,33400.0
2012-11-16 11:40:00,57.0,57.37,56.95,57.3,70600.0,52.4895,52.8303,52.4435,52.7658,70600.0
2012-11-16 11:45:00,57.3,57.42,57.14,57.42,39800.0,52.7658,52.8763,52.6185,52.8763,39800.0
2012-11-16 11:50:00,57.41,57.61,57.38,57.42,34200.0,52.8671,53.0513,52.8395,52.8763,34200.0
2012-11-16 11:55:00,57.42,57.81,57.36,57.76,113400.0,52.8763,53.2354,52.821,53.1894,113400.0
2012-11-16 12:00:00,57.77,57.93,57.76,57.84,69000.0,53.1986,53.3459,53.1894,53.2631,69000.0
2012-11-16 12:05:00,57.82,57.9,57.66,57.72,66400.0,53.2446,53.3183,53.0973,53.1526,66400.0
2012-11-16 12:10:00,57.73,57.73,57.62,57.65,33000.0,53.1618,53.1618,53.0605,53.0881,33000.0
2012-11-16 12:15:00,57.62,57.71,57.54,57.68,50600.0,53.0605,53.1434,52.9868,53.1157,50600.0
2012-11-16 12:20:00,57.68,57.71,57.57,57.63,16200.0,53.1157,53.1434,53.0144,53.0697,16200.0
2012-11-16 12:25:00,57.63,57.76,57.62,57.71,17000.0,53.0697,53.1894,53.0605,53.1434,17000.0
2012-11-16 12:30:00,57.7,57.89,57.7,57.89,24400.0,53.1341,53.3091,53.1341,53.3091,24400.0
2012-11-16 12:35:00,57.9,57.93,57.86,57.9,37800.0,53.3183,53.3459,53.2815,53.3183,37800.0
2012-11-16 12:40:00,57.89,57.93,57.84,57.89,52800.0,53.3091,53.3459,53.2631,53.3091,52800.0
2012-11-16 12:45:00,57.9,58.04,57.87,58.0,61400.0,53.3183,53.4472,53.2907,53.4104,61400.0
2012-11-16 12:50:00,58.0,58.04,57.92,57.99,42000.0,53.4104,53.4472,53.3367,53.4012,42000.0
2012-11-16 12:55:00,57.98,58.08,57.97,58.0,35200.0,53.392,53.4841,53.3828,53.4104,35200.0
2012-11-16 13:00:00,57.96,57.98,57.88,57.9,45400.0,53.3736,53.392,53.2999,53.3183,45400.0
2012-11-16 13:05:00,57.91,57.97,57.88,57.97,13400.0,53.3275,53.3828,53.2999,53.3828,13400.0
2012-11-16 13:10:00,57.96,57.96,57.86,57.88,31600.0,53.3736,53.3736,53.2815,53.2999,31600.0
2012-11-16 13:15:00,57.87,57.87,57.76,57.8,26000.0,53.2907,53.2907,53.1894,53.2262,26000.0
2012-11-16 13:20:00,57.77,57.86,57.73,57.86,28200.0,53.1986,53.2815,53.1618,53.2815,28200.0
2012-11-16 13:25:00,57.83,57.92,57.82,57.87,18200.0,53.2539,53.3367,53.2446,53.2907,18200.0
2012-11-16 13:30:00,57.85,57.9,57.77,57.77,10000.0,53.2723,53.3183,53.1986,53.1986,10000.0
2012-11-16 13:35:00,57.76,57.79,57.71,57.74,8000.0,53.1894,53.217,53.1434,53.171,8000.0
2012-11-16 13:40:00,57.71,57.72,57.67,57.7,9000.0,53.1434,53.1526,53.1065,53.1341,9000.0
2012-11-16 13:45:00,57.68,57.69,57.63,57.69,13400.0,53.1157,53.1249,53.0697,53.1249,13400.0
2012-11-16 13:50:00,57.66,57.72,57.62,57.69,23800.0,53.0973,53.1526,53.0605,53.1249,23800.0
2012-11-16 13:55:00,57.71,57.8,57.71,57.8,7600.0,53.1434,53.2262,53.1434,53.2262,7600.0
2012-11-16 14:00:00,57.8,57.8,57.64,57.64,17600.0,53.2262,53.2262,53.0789,53.0789,17600.0
2012-11-16 14:05:00,57.64,57.68,57.62,57.63,10400.0,53.0789,53.1157,53.0605,53.0697,10400.0
2012-11-16 14:10:00,57.63,57.63,57.51,57.53,12600.0,53.0697,53.0697,52.9592,52.9776,12600.0
2012-11-16 14:15:00,57.5,57.51,57.4,57.44,17400.0,52.95,52.9592,52.8579,52.8947,17400.0
2012-11-16 14:20:00,57.43,57.45,57.28,57.32,23000.0,52.8855,52.9039,52.7474,52.7842,23000.0
2012-11-16 14:25:00,57.29,57.3,57.25,57.28,17600.0,52.7566,52.7658,52.7198,52.7474,17600.0
2012-11-16 14:30:00,57.29,57.33,57.16,57.23,54800.0,52.7566,52.7934,52.6369,52.7013,54800.0
2012-11-16 14:35:00,57.23,57.28,57.23,57.25,12400.0,52.7013,52.7474,52.7013,52.7198,12400.0
2012-11-16 14:40:00,57.27,57.39,57.27,57.32,36400.0,52.7382,52.8487,52.7382,52.7842,36400.0
2012-11-16 14:45:00,57.33,57.52,57.33,57.46,32200.0,52.7934,52.9684,52.7934,52.9131,32200.0
2012-11-16 14:50:00,57.46,57.58,57.46,57.56,25200.0,52.9131,53.0236,52.9131,53.0052,25200.0
2012-11-16 14:55:00,57.56,57.78,57.5,57.7,52800.0,53.0052,53.2078,52.95,53.1341,52800.0
2012-11-16 15:00:00,57.72,57.72,57.57,57.62,43400.0,53.1526,53.1526,53.0144,53.0605,43400.0
2012-11-16 15:05:00,57.63,57.88,57.63,57.71,102400.0,53.0697,53.2999,53.0697,53.1434,102400.0
2012-11-16 15:10:00,57.71,57.88,57.57,57.88,118000.0,53.1434,53.2999,53.0144,53.2999,118000.0
2012-11-16 15:15:00,57.87,58.05,57.87,58.04,104400.0,53.2907,53.4564,53.2907,53.4472,104400.0
2012-11-16 15:20:00,58.04,58.09,58.01,58.07,95400.0,53.4472,53.4933,53.4196,53.4749,95400.0
2012-11-16 15:25:00,58.1,58.12,57.9,57.91,159400.0,53.5025,53.5209,53.3183,53.3275,159400.0
2012-11-16 15:30:00,57.91,58.04,57.87,58.02,95800.0,53.3275,53.4472,53.2907,53.4288,95800.0
2012-11-16 15:35:00,58.03,58.2,58.02,58.13,97600.0,53.438,53.5946,53.4288,53.5301,97600.0
2012-11-16 15:40:00,58.12,58.22,58.11,58.19,128400.0,53.5209,53.613,53.5117,53.5854,128400.0
2012-11-16 15:45:00,58.2,58.24,58.07,58.13,171800.0,53.5946,53.6314,53.4749,53.5301,171800.0
2012-11-16 15:50:00,58.14,58.32,58.12,58.28,179200.0,53.5393,53.7051,53.5209,53.6682,179200.0
2012-11-16 15:55:00,58.28,58.32,58.21,58.26,319800.0,53.6682,53.7051,53.6038,53.6498,319800.0
2012-11-19 09:30:00,59.04,59.21,58.81,59.21,31200.0,54.3681,54.5247,54.1563,54.5247,31200.0
2012-11-19 09:35:00,59.23,59.27,59.07,59.24,24900.0,54.5431,54.5799,54.3957,54.5523,24900.0
2012-11-19 09:40:00,59.25,59.29,59.11,59.22,10700.0,54.5615,54.5983,54.4326,54.5339,10700.0
2012-11-19 09:45:00,59.17,59.25,59.1,59.11,16300.0,54.4878,54.5615,54.4234,54.4326,16300.0
2012-11-19 09:50:00,59.12,59.28,59.06,59.19,20900.0,54.4418,54.5891,54.3865,54.5062,20900.0
2012-11-19 09:55:00,59.19,59.24,59.07,59.19,35500.0,54.5062,54.5523,54.3957,54.5062,35500.0
2012-11-19 10:00:00,59.19,59.19,58.87,58.99,18900.0,54.5062,54.5062,54.2116,54.3221,18900.0
2012-11-19 10:05:00,58.97,59.04,58.7,58.72,12800.0,54.3036,54.3681,54.055,54.0734,12800.0
2012-11-19 10:10:00,58.72,58.9,58.66,58.75,17700.0,54.0734,54.2392,54.0182,54.1011,17700.0
2012-11-19 10:15:00,58.78,59.19,58.76,59.07,44700.0,54.1287,54.5062,54.1103,54.3957,44700.0
2012-11-19 10:20:00,59.05,59.09,58.86,58.89,17200.0,54.3773,54.4142,54.2024,54.23,17200.0
2012-11-19 10:25:00,58.88,58.92,58.66,58.71,10200.0,54.2208,54.2576,54.0182,54.0642,10200.0
2012-11-19 10:30:00,58.79,58.85,58.63,58.68,11500.0,54.1379,54.1931,53.9906,54.0366,11500.0
2012-11-19 10:35:00,58.67,58.74,58.62,58.69,8300.0,54.0274,54.0918,53.9813,54.0458,8300.0
2012-11-19 10:40:00,58.65,58.85,58.65,58.83,4200.0,54.009,54.1931,54.009,54.1747,4200.0
2012-11-19 10:45:00,58.86,58.97,58.84,58.9,11900.0,54.2024,54.3036,54.1839,54.2392,11900.0
2012-11-19 10:50:00,58.91,58.93,58.77,58.84,12800.0,54.2484,54.2668,54.1195,54.1839,12800.0
2012-11-19 10:55:00,58.82,58.82,58.66,58.7,6800.0,54.1655,54.1655,54.0182,54.055,6800.0
2012-11-19 11:00:00,58.71,58.78,58.61,58.63,6100.0,54.0642,54.1287,53.9721,53.9906,6100.0
2012-11-19 11:05:00,58.62,58.65,58.54,58.57,19200.0,53.9813,54.009,53.9077,53.9353,19200.0
2012-11-19 11:10:00,58.56,58.57,58.5,58.51,13900.0,53.9261,53.9353,53.8708,53.88,13900.0
2012-11-19 11:15:00,58.52,58.62,58.52,58.52,17200.0,53.8893,53.9813,53.8893,53.8893,17200.0
2012-11-19 11:20:00,58.5,58.52,58.35,58.47,27800.0,53.8708,53.8893,53.7327,53.8432,27800.0
2012-11-19 11:25:00,58.46,58.6,58.41,58.51,30900.0,53.834,53.9629,53.788,53.88,30900.0
2012-11-19 11:30:00,58.5,58.58,58.47,58.48,13500.0,53.8708,53.9445,53.8432,53.8524,13500.0
2012-11-19 11:35:00,58.47,58.54,58.38,58.4,16300.0,53.8432,53.9077,53.7603,53.7788,16300.0
2012-11-19 11:40:00,58.38,58.46,58.32,58.38,4300.0,53.7603,53.834,53.7051,53.7603,4300.0
2012-11-19 11:45:00,58.38,58.38,58.29,58.36,3000.0,53.7603,53.7603,53.6775,53.7419,3000.0
2012-11-19 11:50:00,58.36,58.45,58.34,58.37,5600.0,53.7419,53.8248,53.7235,53.7511,5600.0
2012-11-19 11:55:00,58.38,58.46,58.38,58.44,9000.0,53.7603,53.834,53.7603,53.8156,9000.0
2012-11-19 12:00:00,58.45,58.66,58.42,58.54,24300.0,53.8248,54.0182,53.7972,53.9077,24300.0
2012-11-19 12:05:00,58.58,58.74,58.58,58.71,13200.0,53.9445,54.0918,53.9445,54.0642,13200.0
2012-11-19 12:10:00,58.69,58.76,58.68,58.74,22400.0,54.0458,54.1103,54.0366,54.0918,22400.0
2012-11-19 12:15:00,58.73,58.75,58.69,58.69,6800.0,54.0826,54.1011,54.0458,54.0458,6800.0
2012-11-19 12:20:00,58.68,58.75,58.67,58.71,7000.0,54.0366,54.1011,54.0274,54.0642,7000.0
2012-11-19 12:25:00,58.71,58.72,58.68,58.71,5300.0,54.0642,54.0734,54.0366,54.0642,5300.0
2012-11-19 12:30:00,58.73,58.82,58.73,58.8,14300.0,54.0826,54.1655,54.0826,54.1471,14300.0
2012-11-19 12:35:00,58.79,58.83,58.76,58.76,11600.0,54.1379,54.1747,54.1103,54.1103,11600.0
2012-11-19 12:40:00,58.76,58.81,58.75,58.8,8700.0,54.1103,54.1563,54.1011,54.1471,8700.0
2012-11-19 12:45:00,58.79,58.79,58.74,58.77,3100.0,54.1379,54.1379,54.0918,54.1195,3100.0
2012-11-19 12:50:00,58.77,58.77,58.7,58.7,4400.0,54.1195,54.1195,54.055,54.055,4400.0
2012-11-19 12:55:00,58.68,58.69,58.65,58.69,4900.0,54.0366,54.0458,54.009,54.0458,4900.0
2012-11-19 13:00:00,58.68,58.72,58.66,58.7,9900.0,54.0366,54.0734,54.0182,54.055,9900.0
2012-11-19 13:05:00,58.69,58.69,58.55,58.55,9800.0,54.0458,54.0458,53.9169,53.9169,9800.0
2012-11-19 13:10:00,58.55,58.55,58.46,58.46,11100.0,53.9169,53.9169,53.834,53.834,11100.0
2012-11-19 13:15:00,58.45,58.45,58.36,58.37,8400.0,53.8248,53.8248,53.7419,53.7511,8400.0
2012-11-19 13:20:00,58.37,58.37,58.27,58.3,14100.0,53.7511,53.7511,53.659,53.6867,14100.0
2012-11-19 13:25:00,58.3,58.31,58.16,58.16,29000.0,53.6867,53.6959,53.5577,53.5577,29000.0
2012-11-19 13:30:00,58.16,58.21,58.12,58.21,17600.0,53.5577,53.6038,53.5209,53.6038,17600.0
2012-11-19 13:35:00,58.22,58.29,58.21,58.21,9100.0,53.613,53.6775,53.6038,53.6038,9100.0
2012-11-19 13:40:00,58.2,58.24,58.2,58.21,4000.0,53.5946,53.6314,53.5946,53.6038,4000.0
2012-11-19 13:45:00,58.2,58.23,58.19,58.23,8300.0,53.5946,53.6222,53.5854,53.6222,8300.0
2012-11-19 13:50:00,58.23,58.26,58.2,58.25,9800.0,53.6222,53.6498,53.5946,53.6406,9800.0
2012-11-19 13:55:00,58.26,58.29,58.21,58.23,6200.0,53.6498,53.6775,53.6038,53.6222,6200.0
2012-11-19 14:00:00,58.24,58.38,58.24,58.38,15300.0,53.6314,53.7603,53.6314,53.7603,15300.0
2012-11-19 14:05:00,58.38,58.42,58.38,58.42,13600.0,53.7603,53.7972,53.7603,53.7972,13600.0
2012-11-19 14:10:00,58.42,58.44,58.4,58.42,13300.0,53.7972,53.8156,53.7788,53.7972,13300.0
2012-11-19 14:15:00,58.42,58.46,58.38,58.46,13000.0,53.7972,53.834,53.7603,53.834,13000.0
2012-11-19 14:20:00,58.45,58.47,58.43,58.43,8500.0,53.8248,53.8432,53.8064,53.8064,8500.0
2012-11-19 14:25:00,58.45,58.45,58.32,58.32,10300.0,53.8248,53.8248,53.7051,53.7051,10300.0
2012-11-19 14:30:00,58.32,58.4,58.31,58.34,15900.0,53.7051,53.7788,53.6959,53.7235,15900.0
2012-11-19 14:35:00,58.34,58.35,58.27,58.29,83400.0,53.7235,53.7327,53.659,53.6775,83400.0
2012-11-19 14:40:00,58.29,58.3,58.2,58.27,18900.0,53.6775,53.6867,53.5946,53.659,18900.0
2012-11-19 14:45:00,58.31,58.35,58.25,58.31,71000.0,53.6959,53.7327,53.6406,53.6959,71000.0
2012-11-19 14:50:00,58.31,58.32,58.17,58.2,20900.0,53.6959,53.7051,53.567,53.5946,20900.0
2012-11-19 14:55:00,58.19,58.27,58.19,58.23,20800.0,53.5854,53.659,53.5854,53.6222,20800.0
2012-11-19 15:00:00,58.23,58.23,58.16,58.2,16800.0,53.6222,53.6222,53.5577,53.5946,16800.0
2012-11-19 15:05:00,58.18,58.2,58.07,58.07,13600.0,53.5762,53.5946,53.4749,53.4749,13600.0
2012-11-19 15:10:00,58.07,58.18,58.03,58.17,21800.0,53.4749,53.5762,53.438,53.567,21800.0
2012-11-19 15:15:00,58.15,58.28,58.1,58.26,31600.0,53.5485,53.6682,53.5025,53.6498,31600.0
2012-11-19 15:20:00,58.26,58.34,58.24,58.26,21800.0,53.6498,53.7235,53.6314,53.6498,21800.0
2012-11-19 15:25:00,58.29,58.34,58.26,58.3,30400.0,53.6775,53.7235,53.6498,53.6867,30400.0
2012-11-19 15:30:00,58.3,58.39,58.23,58.28,29100.0,53.6867,53.7695,53.6222,53.6682,29100.0
2012-11-19 15:35:00,58.28,58.32,58.16,58.23,20900.0,53.6682,53.7051,53.5577,53.6222,20900.0
2012-11-19 15:40:00,58.23,58.26,58.16,58.16,19700.0,53.6222,53.6498,53.5577,53.5577,19700.0
2012-11-19 15:45:00,58.17,58.26,58.15,58.2,26500.0,53.567,53.6498,53.5485,53.5946,26500.0
2012-11-19 15:50:00,58.2,58.34,58.19,58.33,44700.0,53.5946,53.7235,53.5854,53.7143,44700.0
2012-11-19 15:55:00,58.33,58.33,58.26,58.3,84300.0,53.7143,53.7143,53.6498,53.6867,84300.0
2012-11-20 09:30:00,59.07,59.44,58.65,59.43,57800.0,54.3957,54.7365,54.009,54.7272,57800.0
2012-11-20 09:35:00,59.34,59.66,59.2,59.54,49000.0,54.6444,54.939,54.5154,54.8285,49000.0
2012-11-20 09:40:00,59.49,59.54,59.21,59.35,33200.0,54.7825,54.8285,54.5247,54.6536,33200.0
2012-11-20 09:45:00,59.36,59.48,59.18,59.43,39300.0,54.6628,54.7733,54.497,54.7272,39300.0
2012-11-20 09:50:00,59.42,59.45,59.24,59.41,33300.0,54.718,54.7457,54.5523,54.7088,33300.0
2012-11-20 09:55:00,59.41,59.5,59.4,59.49,28100.0,54.7088,54.7917,54.6996,54.7825,28100.0
2012-11-20 10:00:00,59.46,59.93,59.45,59.8,61000.0,54.7549,55.1877,54.7457,55.068,61000.0
2012-11-20 10:05:00,59.8,59.88,59.7,59.82,36100.0,55.068,55.1416,54.9759,55.0864,36100.0
2012-11-20 10:10:00,59.86,60.03,59.83,60.0,33200.0,55.1232,55.2798,55.0956,55.2521,33200.0
2012-11-20 10:15:00,59.98,60.16,59.9,59.96,54000.0,55.2337,55.3995,55.1601,55.2153,54000.0
2012-11-20 10:20:00,59.93,59.94,59.6,59.79,60800.0,55.1877,55.1969,54.8838,55.0588,60800.0
2012-11-20 10:25:00,59.77,59.79,59.6,59.6,19600.0,55.0403,55.0588,54.8838,54.8838,19600.0
2012-11-20 10:30:00,59.64,59.71,59.47,59.55,17000.0,54.9206,54.9851,54.7641,54.8378,17000.0
2012-11-20 10:35:00,59.56,59.67,59.48,59.52,13800.0,54.847,54.9483,54.7733,54.8101,13800.0
2012-11-20 10:40:00,59.56,59.58,59.41,59.47,42200.0,54.847,54.8654,54.7088,54.7641,42200.0
2012-11-20 10:45:00,59.45,59.48,59.41,59.43,27400.0,54.7457,54.7733,54.7088,54.7272,27400.0
2012-11-20 10:50:00,59.43,59.49,59.42,59.46,9300.0,54.7272,54.7825,54.718,54.7549,9300.0
2012-11-20 10:55:00,59.45,59.59,59.45,59.48,41700.0,54.7457,54.8746,54.7457,54.7733,41700.0
2012-11-20 11:00:00,59.43,59.45,59.18,59.18,54200.0,54.7272,54.7457,54.497,54.497,54200.0
2012-11-20 11:05:00,59.2,59.26,59.14,59.17,23500.0,54.5154,54.5707,54.4602,54.4878,23500.0
2012-11-20 11:10:00,59.19,59.24,59.03,59.23,31000.0,54.5062,54.5523,54.3589,54.5431,31000.0
2012-11-20 11:15:00,59.24,59.38,59.24,59.31,8000.0,54.5523,54.6812,54.5523,54.6167,8000.0
2012-11-20 11:20:00,59.29,59.47,59.29,59.45,8700.0,54.5983,54.7641,54.5983,54.7457,8700.0
2012-11-20 11:25:00,59.47,59.64,59.47,59.5,8400.0,54.7641,54.9206,54.7641,54.7917,8400.0
2012-11-20 11:30:00,59.52,59.55,59.45,59.45,9700.0,54.8101,54.8378,54.7457,54.7457,9700.0
2012-11-20 11:35:00,59.45,59.47,59.28,59.29,33900.0,54.7457,54.7641,54.5891,54.5983,33900.0
2012-11-20 11:40:00,59.3,59.34,59.25,59.28,12900.0,54.6075,54.6444,54.5615,54.5891,12900.0
2012-11-20 11:45:00,59.29,59.36,59.29,59.3,6600.0,54.5983,54.6628,54.5983,54.6075,6600.0
2012-11-20 11:50:00,59.32,59.44,59.22,59.44,4900.0,54.626,54.7365,54.5339,54.7365,4900.0
2012-11-20 11:55:00,59.45,59.49,59.34,59.41,8500.0,54.7457,54.7825,54.6444,54.7088,8500.0
2012-11-20 12:00:00,59.43,59.53,59.37,59.42,7000.0,54.7272,54.8193,54.672,54.718,7000.0
2012-11-20 12:05:00,59.42,59.42,59.29,59.3,2700.0,54.718,54.718,54.5983,54.6075,2700.0
2012-11-20 12:10:00,59.32,59.41,59.31,59.34,6700.0,54.626,54.7088,54.6167,54.6444,6700.0
2012-11-20 12:15:00,59.36,59.37,59.21,59.21,6700.0,54.6628,54.672,54.5247,54.5247,6700.0
2012-11-20 12:20:00,59.17,59.27,59.17,59.25,5900.0,54.4878,54.5799,54.4878,54.5615,5900.0
2012-11-20 12:25:00,59.23,59.27,59.17,59.27,7000.0,54.5431,54.5799,54.4878,54.5799,7000.0
2012-11-20 12:30:00,59.25,59.25,59.21,59.25,10300.0,54.5615,54.5615,54.5247,54.5615,10300.0
2012-11-20 12:35:00,59.2,59.24,59.17,59.17,5200.0,54.5154,54.5523,54.4878,54.4878,5200.0
2012-11-20 12:40:00,59.16,59.19,59.07,59.07,8100.0,54.4786,54.5062,54.3957,54.3957,8100.0
2012-11-20 12:45:00,59.1,59.14,59.07,59.09,16700.0,54.4234,54.4602,54.3957,54.4142,16700.0
2012-11-20 12:50:00,59.1,59.12,59.03,59.03,14600.0,54.4234,54.4418,54.3589,54.3589,14600.0
2012-11-20 12:55:00,59.03,59.07,58.98,58.99,21300.0,54.3589,54.3957,54.3129,54.3221,21300.0
2012-11-20 13:00:00,59.02,59.02,58.71,58.73,20200.0,54.3497,54.3497,54.0642,54.0826,20200.0
2012-11-20 13:05:00,58.73,58.74,58.58,58.6,28400.0,54.0826,54.0918,53.9445,53.9629,28400.0
2012-11-20 13:10:00,58.6,58.61,58.48,58.57,31800.0,53.9629,53.9721,53.8524,53.9353,31800.0
2012-11-20 13:15:00,58.53,58.64,58.52,58.58,18200.0,53.8985,53.9998,53.8893,53.9445,18200.0
2012-11-20 13:20:00,58.6,58.69,58.58,58.63,13900.0,53.9629,54.0458,53.9445,53.9906,13900.0
2012-11-20 13:25:00,58.63,58.64,58.35,58.35,9000.0,53.9906,53.9998,53.7327,53.7327,9000.0
2012-11-20 13:30:00,58.38,58.49,58.38,58.49,8900.0,53.7603,53.8616,53.7603,53.8616,8900.0
2012-11-20 13:35:00,58.49,58.59,58.48,58.51,15400.0,53.8616,53.9537,53.8524,53.88,15400.0
2012-11-20 13:40:00,58.51,58.58,58.49,58.58,7500.0,53.88,53.9445,53.8616,53.9445,7500.0
2012-11-20 13:45:00,58.58,58.75,58.58,58.7,13500.0,53.9445,54.1011,53.9445,54.055,13500.0
2012-11-20 13:50:00,58.7,58.78,58.65,58.78,7100.0,54.055,54.1287,54.009,54.1287,7100.0
2012-11-20 13:55:00,58.77,58.92,58.73,58.91,15800.0,54.1195,54.2576,54.0826,54.2484,15800.0
2012-11-20 14:00:00,58.91,58.96,58.87,58.93,18600.0,54.2484,54.2944,54.2116,54.2668,18600.0
2012-11-20 14:05:00,58.92,59.02,58.92,58.96,50600.0,54.2576,54.3497,54.2576,54.2944,50600.0
2012-11-20 14:10:00,58.97,59.08,58.97,59.03,10900.0,54.3036,54.4049,54.3036,54.3589,10900.0
2012-11-20 14:15:00,59.03,59.07,59.0,59.0,22100.0,54.3589,54.3957,54.3313,54.3313,22100.0
2012-11-20 14:20:00,59.0,59.11,58.99,59.07,9700.0,54.3313,54.4326,54.3221,54.3957,9700.0
2012-11-20 14:25:00,59.08,59.17,59.08,59.09,12700.0,54.4049,54.4878,54.4049,54.4142,12700.0
2012-11-20 14:30:00,59.09,59.11,58.95,59.01,21300.0,54.4142,54.4326,54.2852,54.3405,21300.0
2012-11-20 14:35:00,59.0,59.01,58.92,58.93,21000.0,54.3313,54.3405,54.2576,54.2668,21000.0
2012-11-20 14:40:00,58.93,58.94,58.88,58.89,8600.0,54.2668,54.276,54.2208,54.23,8600.0
2012-11-20 14:45:00,58.87,59.01,58.87,58.92,8700.0,54.2116,54.3405,54.2116,54.2576,8700.0
2012-11-20 14:50:00,58.92,59.01,58.92,58.98,8100.0,54.2576,54.3405,54.2576,54.3129,8100.0
2012-11-20 14:55:00,58.97,58.98,58.85,58.94,6700.0,54.3036,54.3129,54.1931,54.276,6700.0
2012-11-20 15:00:00,58.96,59.06,58.92,59.02,12400.0,54.2944,54.3865,54.2576,54.3497,12400.0
2012-11-20 15:05:00,59.01,59.11,58.94,59.1,8900.0,54.3405,54.4326,54.276,54.4234,8900.0
2012-11-20 15:10:00,59.1,59.11,59.04,59.09,8600.0,54.4234,54.4326,54.3681,54.4142,8600.0
2012-11-20 15:15:00,59.07,59.09,58.99,59.06,11700.0,54.3957,54.4142,54.3221,54.3865,11700.0
2012-11-20 15:20:00,59.07,59.07,58.93,58.93,17800.0,54.3957,54.3957,54.2668,54.2668,17800.0
2012-11-20 15:25:00,58.96,58.96,58.78,58.82,76400.0,54.2944,54.2944,54.1287,54.1655,76400.0
2012-11-20 15:30:00,58.84,58.92,58.83,58.9,30700.0,54.1839,54.2576,54.1747,54.2392,30700.0
2012-11-20 15:35:00,58.91,59.03,58.91,59.03,33000.0,54.2484,54.3589,54.2484,54.3589,33000.0
2012-11-20 15:40:00,59.03,59.12,59.0,59.01,18200.0,54.3589,54.4418,54.3313,54.3405,18200.0
2012-11-20 15:45:00,59.0,59.12,58.95,59.08,22400.0,54.3313,54.4418,54.2852,54.4049,22400.0
2012-11-20 15:50:00,59.08,59.24,59.05,59.22,56900.0,54.4049,54.5523,54.3773,54.5339,56900.0
2012-11-20 15:55:00,59.22,59.34,59.17,59.31,100200.0,54.5339,54.6444,54.4878,54.6167,100200.0
2012-11-21 09:30:00,59.27,59.27,59.0,59.17,25800.0,54.5799,54.5799,54.3313,54.4878,25800.0
2012-11-21 09:35:00,59.18,59.45,59.15,59.17,23400.0,54.497,54.7457,54.4694,54.4878,23400.0
2012-11-21 09:40:00,59.23,59.42,59.21,59.27,16200.0,54.5431,54.718,54.5247,54.5799,16200.0
2012-11-21 09:45:00,59.27,59.27,59.01,59.26,17200.0,54.5799,54.5799,54.3405,54.5707,17200.0
2012-11-21 09:50:00,59.2,59.23,59.08,59.08,16000.0,54.5154,54.5431,54.4049,54.4049,16000.0
2012-11-21 09:55:00,59.1,59.28,59.09,59.28,16800.0,54.4234,54.5891,54.4142,54.5891,16800.0
2012-11-21 10:00:00,59.24,59.24,59.11,59.17,19000.0,54.5523,54.5523,54.4326,54.4878,19000.0
2012-11-21 10:05:00,59.17,59.18,59.05,59.12,13200.0,54.4878,54.497,54.3773,54.4418,13200.0
2012-11-21 10:10:00,59.11,59.2,59.05,59.14,24600.0,54.4326,54.5154,54.3773,54.4602,24600.0
2012-11-21 10:15:00,59.16,59.26,59.1,59.12,89600.0,54.4786,54.5707,54.4234,54.4418,89600.0
2012-11-21 10:20:00,59.13,59.16,58.87,58.93,24400.0,54.451,54.4786,54.2116,54.2668,24400.0
2012-11-21 10:25:00,58.93,58.93,58.69,58.87,20400.0,54.2668,54.2668,54.0458,54.2116,20400.0
2012-11-21 10:30:00,58.86,58.98,58.83,58.98,25600.0,54.2024,54.3129,54.1747,54.3129,25600.0
2012-11-21 10:35:00,58.94,59.11,58.94,59.02,10400.0,54.276,54.4326,54.276,54.3497,10400.0
2012-11-21 10:40:00,59.0,59.12,58.98,59.07,85600.0,54.3313,54.4418,54.3129,54.3957,85600.0
2012-11-21 10:45:00,59.06,59.09,58.97,59.02,41200.0,54.3865,54.4142,54.3036,54.3497,41200.0
2012-11-21 10:50:00,59.02,59.05,59.01,59.05,11200.0,54.3497,54.3773,54.3405,54.3773,11200.0
2012-11-21 10:55:00,59.06,59.07,59.0,59.02,30600.0,54.3865,54.3957,54.3313,54.3497,30600.0
2012-11-21 11:00:00,59.01,59.05,59.0,59.03,18200.0,54.3405,54.3773,54.3313,54.3589,18200.0
2012-11-21 11:05:00,59.01,59.18,58.99,59.17,31000.0,54.3405,54.497,54.3221,54.4878,31000.0
2012-11-21 11:10:00,59.2,59.32,59.2,59.28,10000.0,54.5154,54.626,54.5154,54.5891,10000.0
2012-11-21 11:15:00,59.31,59.34,59.27,59.34,11800.0,54.6167,54.6444,54.5799,54.6444,11800.0
2012-11-21 11:20:00,59.34,59.5,59.31,59.5,50000.0,54.6444,54.7917,54.6167,54.7917,50000.0
2012-11-21 11:25:00,59.51,59.64,59.49,59.57,26800.0,54.8009,54.9206,54.7825,54.8562,26800.0
2012-11-21 11:30:00,59.53,59.61,59.53,59.57,25400.0,54.8193,54.893,54.8193,54.8562,25400.0
2012-11-21 11:35:00,59.55,59.7,59.54,59.7,45800.0,54.8378,54.9759,54.8285,54.9759,45800.0
2012-11-21 11:40:00,59.7,59.79,59.68,59.79,34000.0,54.9759,55.0588,54.9575,55.0588,34000.0
2012-11-21 11:45:00,59.78,59.79,59.73,59.76,23400.0,55.0496,55.0588,55.0035,55.0311,23400.0
2012-11-21 11:50:00,59.74,59.86,59.74,59.86,23600.0,55.0127,55.1232,55.0127,55.1232,23600.0
2012-11-21 11:55:00,59.83,59.84,59.73,59.8,15400.0,55.0956,55.1048,55.0035,55.068,15400.0
2012-11-21 12:00:00,59.8,59.82,59.73,59.73,17000.0,55.068,55.0864,55.0035,55.0035,17000.0
2012-11-21 12:05:00,59.74,59.77,59.73,59.74,6800.0,55.0127,55.0403,55.0035,55.0127,6800.0
2012-11-21 12:10:00,59.73,59.83,59.71,59.72,11600.0,55.0035,55.0956,54.9851,54.9943,11600.0
2012-11-21 12:15:00,59.75,59.75,59.59,59.61,12600.0,55.0219,55.0219,54.8746,54.893,12600.0
2012-11-21 12:20:00,59.61,59.63,59.56,59.63,8600.0,54.893,54.9114,54.847,54.9114,8600.0
2012-11-21 12:25:00,59.61,59.68,59.59,59.59,13600.0,54.893,54.9575,54.8746,54.8746,13600.0
2012-11-21 12:30:00,59.58,59.58,59.52,59.54,12200.0,54.8654,54.8654,54.8101,54.8285,12200.0
2012-11-21 12:35:00,59.52,59.52,59.4,59.46,16000.0,54.8101,54.8101,54.6996,54.7549,16000.0
2012-11-21 12:40:00,59.48,59.5,59.41,59.48,30600.0,54.7733,54.7917,54.7088,54.7733,30600.0
2012-11-21 12:45:00,59.46,59.5,59.44,59.44,20000.0,54.7549,54.7917,54.7365,54.7365,20000.0
2012-11-21 12:50:00,59.42,59.55,59.4,59.53,20600.0,54.718,54.8378,54.6996,54.8193,20600.0
2012-11-21 12:55:00,59.53,59.55,59.53,59.55,13600.0,54.8193,54.8378,54.8193,54.8378,13600.0
2012-11-21 13:00:00,59.56,59.64,59.56,59.6,23600.0,54.847,54.9206,54.847,54.8838,23600.0
2012-11-21 13:05:00,59.6,59.61,59.6,59.6,16200.0,54.8838,54.893,54.8838,54.8838,16200.0
2012-11-21 13:10:00,59.6,59.67,59.59,59.67,20200.0,54.8838,54.9483,54.8746,54.9483,20200.0
2012-11-21 13:15:00,59.69,59.72,59.69,59.72,28800.0,54.9667,54.9943,54.9667,54.9943,28800.0
2012-11-21 13:20:00,59.71,59.75,59.7,59.73,62000.0,54.9851,55.0219,54.9759,55.0035,62000.0
2012-11-21 13:25:00,59.74,59.78,59.74,59.74,36600.0,55.0127,55.0496,55.0127,55.0127,36600.0
2012-11-21 13:30:00,59.74,59.86,59.74,59.86,32400.0,55.0127,55.1232,55.0127,55.1232,32400.0
2012-11-21 13:35:00,59.86,59.95,59.78,59.83,64000.0,55.1232,55.2061,55.0496,55.0956,64000.0
2012-11-21 13:40:00,59.84,59.9,59.82,59.88,69000.0,55.1048,55.1601,55.0864,55.1416,69000.0
2012-11-21 13:45:00,59.88,59.92,59.79,59.82,36200.0,55.1416,55.1785,55.0588,55.0864,36200.0
2012-11-21 13:50:00,59.83,59.83,59.76,59.79,21400.0,55.0956,55.0956,55.0311,55.0588,21400.0
2012-11-21 13:55:00,59.8,59.85,59.8,59.82,12800.0,55.068,55.114,55.068,55.0864,12800.0
2012-11-21 14:00:00,59.83,59.92,59.83,59.91,20600.0,55.0956,55.1785,55.0956,55.1693,20600.0
2012-11-21 14:05:00,59.9,59.94,59.87,59.93,48600.0,55.1601,55.1969,55.1324,55.1877,48600.0
2012-11-21 14:10:00,59.91,60.03,59.91,59.96,112400.0,55.1693,55.2798,55.1693,55.2153,112400.0
2012-11-21 14:15:00,59.99,60.45,59.98,60.01,231400.0,55.2429,55.6665,55.2337,55.2614,231400.0
2012-11-21 14:20:00,60.0,60.0,59.71,59.74,92600.0,55.2521,55.2521,54.9851,55.0127,92600.0
2012-11-21 14:25:00,59.73,59.76,59.69,59.76,59000.0,55.0035,55.0311,54.9667,55.0311,59000.0
2012-11-21 14:30:00,59.76,59.81,59.6,59.8,175200.0,55.0311,55.0772,54.8838,55.068,175200.0
2012-11-21 14:35:00,59.81,59.88,59.8,59.85,39000.0,55.0772,55.1416,55.068,55.114,39000.0
2012-11-21 14:40:00,59.85,59.98,59.85,59.95,21800.0,55.114,55.2337,55.114,55.2061,21800.0
2012-11-21 14:45:00,59.95,60.05,59.92,60.03,62000.0,55.2061,55.2982,55.1785,55.2798,62000.0
2012-11-21 14:50:00,60.04,60.07,60.03,60.05,23600.0,55.289,55.3166,55.2798,55.2982,23600.0
2012-11-21 14:55:00,60.07,60.15,60.04,60.15,29600.0,55.3166,55.3903,55.289,55.3903,29600.0
2012-11-21 15:00:00,60.16,60.18,60.11,60.16,36400.0,55.3995,55.4179,55.3534,55.3995,36400.0
2012-11-21 15:05:00,60.15,60.17,60.1,60.15,51400.0,55.3903,55.4087,55.3442,55.3903,51400.0
2012-11-21 15:10:00,60.08,60.09,59.52,59.88,175000.0,55.3258,55.335,54.8101,55.1416,175000.0
2012-11-21 15:15:00,59.87,59.92,59.85,59.92,22200.0,55.1324,55.1785,55.114,55.1785,22200.0
2012-11-21 15:20:00,59.92,59.95,59.88,59.89,42600.0,55.1785,55.2061,55.1416,55.1508,42600.0
2012-11-21 15:25:00,59.87,59.88,59.72,59.8,41800.0,55.1324,55.1416,54.9943,55.068,41800.0
2012-11-21 15:30:00,59.81,59.92,59.79,59.91,37000.0,55.0772,55.1785,55.0588,55.1693,37000.0
2012-11-21 15:35:00,59.91,60.06,59.91,60.05,97400.0,55.1693,55.3074,55.1693,55.2982,97400.0
2012-11-21 15:40:00,60.06,60.17,60.05,60.13,75000.0,55.3074,55.4087,55.2982,55.3719,75000.0
2012-11-21 15:45:00,60.11,60.11,59.98,59.99,101200.0,55.3534,55.3534,55.2337,55.2429,101200.0
2012-11-21 15:50:00,59.99,60.0,59.91,59.98,88400.0,55.2429,55.2521,55.1693,55.2337,88400.0
2012-11-21 15:55:00,59.98,60.02,59.96,60.02,160800.0,55.2337,55.2706,55.2153,55.2706,160800.0
2012-11-23 09:30:00,60.16,60.4,60.05,60.18,23500.0,55.3995,55.6205,55.2982,55.4179,23500.0
2012-11-23 09:35:00,60.19,60.21,60.06,60.06,6300.0,55.4271,55.4455,55.3074,55.3074,6300.0
2012-11-23 09:40:00,60.07,60.11,59.91,59.91,9100.0,55.3166,55.3534,55.1693,55.1693,9100.0
2012-11-23 09:45:00,59.93,59.95,59.77,59.92,10500.0,55.1877,55.2061,55.0403,55.1785,10500.0
2012-11-23 09:50:00,59.92,60.29,59.87,60.11,40300.0,55.1785,55.5192,55.1324,55.3534,40300.0
2012-11-23 09:55:00,60.11,60.35,59.8,59.8,60500.0,55.3534,55.5744,55.068,55.068,60500.0
2012-11-23 10:00:00,59.79,60.04,59.76,59.76,10700.0,55.0588,55.289,55.0311,55.0311,10700.0
2012-11-23 10:05:00,59.76,59.84,59.66,59.79,11200.0,55.0311,55.1048,54.939,55.0588,11200.0
2012-11-23 10:10:00,59.74,59.75,59.55,59.66,9800.0,55.0127,55.0219,54.8378,54.939,9800.0
2012-11-23 10:15:00,59.69,59.72,59.57,59.59,6700.0,54.9667,54.9943,54.8562,54.8746,6700.0
2012-11-23 10:20:00,59.57,59.7,59.57,59.7,5800.0,54.8562,54.9759,54.8562,54.9759,5800.0
2012-11-23 10:25:00,59.69,59.84,59.61,59.66,32000.0,54.9667,55.1048,54.893,54.939,32000.0
2012-11-23 10:30:00,59.67,59.8,59.59,59.68,7500.0,54.9483,55.068,54.8746,54.9575,7500.0
2012-11-23 10:35:00,59.66,59.71,59.58,59.58,5800.0,54.939,54.9851,54.8654,54.8654,5800.0
2012-11-23 10:40:00,59.58,59.65,59.55,59.6,6900.0,54.8654,54.9298,54.8378,54.8838,6900.0
2012-11-23 10:45:00,59.6,59.6,59.51,59.53,8600.0,54.8838,54.8838,54.8009,54.8193,8600.0
2012-11-23 10:50:00,59.52,59.61,59.52,59.59,5500.0,54.8101,54.893,54.8101,54.8746,5500.0
2012-11-23 10:55:00,59.6,59.62,59.57,59.57,3400.0,54.8838,54.9022,54.8562,54.8562,3400.0
2012-11-23 11:00:00,59.57,59.74,59.57,59.64,6500.0,54.8562,55.0127,54.8562,54.9206,6500.0
2012-11-23 11:05:00,59.63,59.64,59.57,59.61,5100.0,54.9114,54.9206,54.8562,54.893,5100.0
2012-11-23 11:10:00,59.62,59.67,59.6,59.63,4600.0,54.9022,54.9483,54.8838,54.9114,4600.0
2012-11-23 11:15:00,59.63,59.82,59.63,59.8,8300.0,54.9114,55.0864,54.9114,55.068,8300.0
2012-11-23 11:20:00,59.8,59.85,59.8,59.81,7100.0,55.068,55.114,55.068,55.0772,7100.0
2012-11-23 11:25:00,59.81,59.88,59.62,59.63,26300.0,55.0772,55.1416,54.9022,54.9114,26300.0
2012-11-23 11:30:00,59.63,59.67,59.6,59.67,2200.0,54.9114,54.9483,54.8838,54.9483,2200.0
2012-11-23 11:35:00,59.66,59.66,59.53,59.59,8000.0,54.939,54.939,54.8193,54.8746,8000.0
2012-11-23 11:40:00,59.59,59.81,59.59,59.69,15900.0,54.8746,55.0772,54.8746,54.9667,15900.0
2012-11-23 11:45:00,59.69,59.73,59.68,59.68,2000.0,54.9667,55.0035,54.9575,54.9575,2000.0
2012-11-23 11:50:00,59.68,59.72,59.67,59.72,3000.0,54.9575,54.9943,54.9483,54.9943,3000.0
2012-11-23 11:55:00,59.72,59.77,59.71,59.75,2000.0,54.9943,55.0403,54.9851,55.0219,2000.0
2012-11-23 12:00:00,59.74,59.9,59.74,59.87,19700.0,55.0127,55.1601,55.0127,55.1324,19700.0
2012-11-23 12:05:00,59.87,59.97,59.83,59.83,24400.0,55.1324,55.2245,55.0956,55.0956,24400.0
2012-11-23 12:10:00,59.82,59.85,59.77,59.83,5900.0,55.0864,55.114,55.0403,55.0956,5900.0
2012-11-23 12:15:00,59.85,59.89,59.83,59.89,4600.0,55.114,55.1508,55.0956,55.1508,4600.0
2012-11-23 12:20:00,59.89,59.9,59.82,59.82,7200.0,55.1508,55.1601,55.0864,55.0864,7200.0
2012-11-23 12:25:00,59.83,59.99,59.83,59.99,21100.0,55.0956,55.2429,55.0956,55.2429,21100.0
2012-11-23 12:30:00,59.98,60.25,59.97,60.2,33900.0,55.2337,55.4824,55.2245,55.4363,33900.0
2012-11-23 12:35:00,60.18,60.22,60.01,60.1,55400.0,55.4179,55.4547,55.2614,55.3442,55400.0
2012-11-23 12:40:00,60.06,60.45,60.05,60.45,38600.0,55.3074,55.6665,55.2982,55.6665,38600.0
2012-11-23 12:45:00,60.41,60.65,60.36,60.65,66900.0,55.6297,55.8507,55.5837,55.8507,66900.0
2012-11-23 12:50:00,60.63,60.63,60.47,60.57,52200.0,55.8323,55.8323,55.685,55.777,52200.0
2012-11-23 12:55:00,60.57,60.65,60.42,60.59,91600.0,55.777,55.8507,55.6389,55.7955,91600.0
2012-11-26 09:30:00,60.34,60.5,60.14,60.14,22700.0,55.5652,55.7126,55.3811,55.3811,22700.0
2012-11-26 09:35:00,60.11,60.39,60.11,60.18,12200.0,55.3534,55.6113,55.3534,55.4179,12200.0
2012-11-26 09:40:00,60.18,60.66,60.18,60.59,24600.0,55.4179,55.8599,55.4179,55.7955,24600.0
2012-11-26 09:45:00,60.6,61.48,60.6,60.95,83100.0,55.8047,56.615,55.8047,56.127,83100.0
2012-11-26 09:50:00,60.95,61.0,60.81,60.89,42300.0,56.127,56.173,55.998,56.0717,42300.0
2012-11-26 09:55:00,60.95,61.02,60.93,60.99,52400.0,56.127,56.1914,56.1086,56.1638,52400.0
2012-11-26 10:00:00,60.96,61.02,60.94,61.0,124100.0,56.1362,56.1914,56.1178,56.173,124100.0
2012-11-26 10:05:00,61.0,61.0,60.95,60.95,22100.0,56.173,56.173,56.127,56.127,22100.0
2012-11-26 10:10:00,60.96,61.0,60.81,60.98,15400.0,56.1362,56.173,55.998,56.1546,15400.0
2012-11-26 10:15:00,60.98,61.0,60.92,61.0,24900.0,56.1546,56.173,56.0993,56.173,24900.0
2012-11-26 10:20:00,61.0,61.0,60.9,60.9,32900.0,56.173,56.173,56.0809,56.0809,32900.0
2012-11-26 10:25:00,60.91,60.96,60.75,60.86,27300.0,56.0901,56.1362,55.9428,56.0441,27300.0
2012-11-26 10:30:00,60.87,60.91,60.78,60.86,42600.0,56.0533,56.0901,55.9704,56.0441,42600.0
2012-11-26 10:35:00,60.84,60.9,60.84,60.9,23000.0,56.0257,56.0809,56.0257,56.0809,23000.0
2012-11-26 10:40:00,60.9,61.1,60.88,60.99,40800.0,56.0809,56.2651,56.0625,56.1638,40800.0
2012-11-26 10:45:00,60.97,61.25,60.97,61.19,19300.0,56.1454,56.4032,56.1454,56.348,19300.0
2012-11-26 10:50:00,61.18,61.21,61.13,61.17,4000.0,56.3388,56.3664,56.2927,56.3296,4000.0
2012-11-26 10:55:00,61.14,61.15,60.88,60.94,28200.0,56.3019,56.3111,56.0625,56.1178,28200.0
2012-11-26 11:00:00,60.93,60.94,60.79,60.82,13800.0,56.1086,56.1178,55.9796,56.0073,13800.0
2012-11-26 11:05:00,60.84,60.85,60.69,60.75,23100.0,56.0257,56.0349,55.8875,55.9428,23100.0
2012-11-26 11:10:00,60.76,60.8,60.62,60.8,11200.0,55.952,55.9888,55.8231,55.9888,11200.0
2012-11-26 11:15:00,60.81,60.88,60.76,60.82,12400.0,55.998,56.0625,55.952,56.0073,12400.0
2012-11-26 11:20:00,60.83,60.85,60.65,60.69,10600.0,56.0165,56.0349,55.8507,55.8875,10600.0
2012-11-26 11:25:00,60.69,60.73,60.57,60.69,23500.0,55.8875,55.9244,55.777,55.8875,23500.0
2012-11-26 11:30:00,60.67,60.8,60.61,60.79,39000.0,55.8691,55.9888,55.8139,55.9796,39000.0
2012-11-26 11:35:00,60.83,60.98,60.83,60.98,8600.0,56.0165,56.1546,56.0165,56.1546,8600.0
2012-11-26 11:40:00,60.98,61.03,60.95,61.0,17100.0,56.1546,56.2006,56.127,56.173,17100.0
2012-11-26 11:45:00,61.0,61.14,61.0,61.08,11400.0,56.173,56.3019,56.173,56.2467,11400.0
2012-11-26 11:50:00,61.11,61.21,61.1,61.18,10800.0,56.2743,56.3664,56.2651,56.3388,10800.0
2012-11-26 11:55:00,61.19,61.24,61.17,61.22,12000.0,56.348,56.394,56.3296,56.3756,12000.0
2012-11-26 12:00:00,61.23,61.25,61.2,61.22,9100.0,56.3848,56.4032,56.3572,56.3756,9100.0
2012-11-26 12:05:00,61.23,61.25,61.2,61.23,7100.0,56.3848,56.4032,56.3572,56.3848,7100.0
2012-11-26 12:10:00,61.24,61.25,61.22,61.25,8600.0,56.394,56.4032,56.3756,56.4032,8600.0
2012-11-26 12:15:00,61.25,61.25,61.17,61.17,9200.0,56.4032,56.4032,56.3296,56.3296,9200.0
2012-11-26 12:20:00,61.16,61.16,61.09,61.1,4700.0,56.3204,56.3204,56.2559,56.2651,4700.0
2012-11-26 12:25:00,61.12,61.16,61.1,61.15,12700.0,56.2835,56.3204,56.2651,56.3111,12700.0
2012-11-26 12:30:00,61.14,61.14,60.97,60.97,11300.0,56.3019,56.3019,56.1454,56.1454,11300.0
2012-11-26 12:35:00,60.99,61.11,60.99,61.1,13200.0,56.1638,56.2743,56.1638,56.2651,13200.0
2012-11-26 12:40:00,61.13,61.19,61.08,61.16,8800.0,56.2927,56.348,56.2467,56.3204,8800.0
2012-11-26 12:45:00,61.15,61.23,61.14,61.17,10400.0,56.3111,56.3848,56.3019,56.3296,10400.0
2012-11-26 12:50:00,61.18,61.2,61.17,61.18,8600.0,56.3388,56.3572,56.3296,56.3388,8600.0
2012-11-26 12:55:00,61.18,61.19,61.1,61.11,9200.0,56.3388,56.348,56.2651,56.2743,9200.0
2012-11-26 13:00:00,61.1,61.13,61.1,61.1,7800.0,56.2651,56.2927,56.2651,56.2651,7800.0
2012-11-26 13:05:00,61.11,61.11,61.07,61.07,10800.0,56.2743,56.2743,56.2375,56.2375,10800.0
2012-11-26 13:10:00,61.07,61.13,61.05,61.09,22400.0,56.2375,56.2927,56.2191,56.2559,22400.0
2012-11-26 13:15:00,61.09,61.15,61.09,61.12,25900.0,56.2559,56.3111,56.2559,56.2835,25900.0
2012-11-26 13:20:00,61.11,61.14,60.98,61.0,31900.0,56.2743,56.3019,56.1546,56.173,31900.0
2012-11-26 13:25:00,60.99,61.0,60.89,60.91,45300.0,56.1638,56.173,56.0717,56.0901,45300.0
2012-11-26 13:30:00,60.92,61.0,60.92,60.95,69400.0,56.0993,56.173,56.0993,56.127,69400.0
2012-11-26 13:35:00,60.95,60.96,60.84,60.93,26000.0,56.127,56.1362,56.0257,56.1086,26000.0
2012-11-26 13:40:00,60.93,60.97,60.9,60.97,35100.0,56.1086,56.1454,56.0809,56.1454,35100.0
2012-11-26 13:45:00,60.97,60.97,60.82,60.83,26100.0,56.1454,56.1454,56.0073,56.0165,26100.0
2012-11-26 13:50:00,60.88,61.01,60.88,61.01,12200.0,56.0625,56.1822,56.0625,56.1822,12200.0
2012-11-26 13:55:00,61.01,61.06,60.94,60.95,9100.0,56.1822,56.2283,56.1178,56.127,9100.0
2012-11-26 14:00:00,60.95,60.95,60.79,60.86,20000.0,56.127,56.127,55.9796,56.0441,20000.0
2012-11-26 14:05:00,60.85,60.85,60.76,60.77,8100.0,56.0349,56.0349,55.952,55.9612,8100.0
2012-11-26 14:10:00,60.83,60.89,60.8,60.89,3800.0,56.0165,56.0717,55.9888,56.0717,3800.0
2012-11-26 14:15:00,60.9,60.93,60.86,60.92,8300.0,56.0809,56.1086,56.0441,56.0993,8300.0
2012-11-26 14:20:00,60.9,60.94,60.88,60.9,9700.0,56.0809,56.1178,56.0625,56.0809,9700.0
2012-11-26 14:25:00,60.88,60.93,60.86,60.87,8000.0,56.0625,56.1086,56.0441,56.0533,8000.0
2012-11-26 14:30:00,60.87,60.96,60.87,60.96,10700.0,56.0533,56.1362,56.0533,56.1362,10700.0
2012-11-26 14:35:00,60.95,60.99,60.95,60.99,7300.0,56.127,56.1638,56.127,56.1638,7300.0
2012-11-26 14:40:00,60.99,61.04,60.96,61.0,9200.0,56.1638,56.2098,56.1362,56.173,9200.0
2012-11-26 14:45:00,61.01,61.04,60.99,61.04,14400.0,56.1822,56.2098,56.1638,56.2098,14400.0
2012-11-26 14:50:00,61.03,61.06,61.0,61.06,17800.0,56.2006,56.2283,56.173,56.2283,17800.0
2012-11-26 14:55:00,61.07,61.07,60.95,60.96,26300.0,56.2375,56.2375,56.127,56.1362,26300.0
2012-11-26 15:00:00,60.96,60.96,60.85,60.87,53800.0,56.1362,56.1362,56.0349,56.0533,53800.0
2012-11-26 15:05:00,60.86,60.9,60.84,60.85,17400.0,56.0441,56.0809,56.0257,56.0349,17400.0
2012-11-26 15:10:00,60.85,60.86,60.8,60.82,17500.0,56.0349,56.0441,55.9888,56.0073,17500.0
2012-11-26 15:15:00,60.81,60.83,60.7,60.78,19000.0,55.998,56.0165,55.8968,55.9704,19000.0
2012-11-26 15:20:00,60.77,60.85,60.77,60.82,18000.0,55.9612,56.0349,55.9612,56.0073,18000.0
2012-11-26 15:25:00,60.82,60.9,60.82,60.89,45200.0,56.0073,56.0809,56.0073,56.0717,45200.0
2012-11-26 15:30:00,60.9,60.9,60.79,60.81,42200.0,56.0809,56.0809,55.9796,55.998,42200.0
2012-11-26 15:35:00,60.81,60.9,60.8,60.9,35200.0,55.998,56.0809,55.9888,56.0809,35200.0
2012-11-26 15:40:00,60.9,60.9,60.87,60.89,60400.0,56.0809,56.0809,56.0533,56.0717,60400.0
2012-11-26 15:45:00,60.89,60.9,60.88,60.89,41700.0,56.0717,56.0809,56.0625,56.0717,41700.0
2012-11-26 15:50:00,60.89,60.9,60.79,60.8,53400.0,56.0717,56.0809,55.9796,55.9888,53400.0
2012-11-26 15:55:00,60.8,60.93,60.77,60.93,258000.0,55.9888,56.1086,55.9612,56.1086,258000.0
2012-11-27 09:30:00,60.98,61.35,60.73,60.73,31700.0,56.1546,56.4953,55.9244,55.9244,31700.0
2012-11-27 09:35:00,60.73,60.8,60.61,60.75,24200.0,55.9244,55.9888,55.8139,55.9428,24200.0
2012-11-27 09:40:00,60.75,60.9,60.67,60.8,21200.0,55.9428,56.0809,55.8691,55.9888,21200.0
2012-11-27 09:45:00,60.79,60.93,60.79,60.93,16300.0,55.9796,56.1086,55.9796,56.1086,16300.0
2012-11-27 09:50:00,60.96,60.96,60.81,60.86,9700.0,56.1362,56.1362,55.998,56.0441,9700.0
2012-11-27 09:55:00,60.82,60.9,60.8,60.85,20200.0,56.0073,56.0809,55.9888,56.0349,20200.0
2012-11-27 10:00:00,60.87,60.93,60.65,60.67,15600.0,56.0533,56.1086,55.8507,55.8691,15600.0
2012-11-27 10:05:00,60.69,60.69,60.43,60.45,17400.0,55.8875,55.8875,55.6481,55.6665,17400.0
2012-11-27 10:10:00,60.49,60.51,60.32,60.34,22900.0,55.7034,55.7218,55.5468,55.5652,22900.0
2012-11-27 10:15:00,60.33,60.5,60.3,60.35,14300.0,55.556,55.7126,55.5284,55.5744,14300.0
2012-11-27 10:20:00,60.36,60.36,60.1,60.23,21000.0,55.5837,55.5837,55.3442,55.4639,21000.0
2012-11-27 10:25:00,60.24,60.36,60.19,60.32,23500.0,55.4732,55.5837,55.4271,55.5468,23500.0
2012-11-27 10:30:00,60.29,60.42,60.26,60.42,9900.0,55.5192,55.6389,55.4916,55.6389,9900.0
2012-11-27 10:35:00,60.43,60.53,60.35,60.49,16100.0,55.6481,55.7402,55.5744,55.7034,16100.0
2012-11-27 10:40:00,60.48,60.58,60.42,60.51,10900.0,55.6942,55.7862,55.6389,55.7218,10900.0
2012-11-27 10:45:00,60.51,60.75,60.51,60.62,6200.0,55.7218,55.9428,55.7218,55.8231,6200.0
2012-11-27 10:50:00,60.62,60.72,60.56,60.71,5200.0,55.8231,55.9152,55.7678,55.906,5200.0
2012-11-27 10:55:00,60.68,60.68,60.46,60.46,9500.0,55.8783,55.8783,55.6757,55.6757,9500.0
2012-11-27 11:00:00,60.48,60.7,60.45,60.66,14900.0,55.6942,55.8968,55.6665,55.8599,14900.0
2012-11-27 11:05:00,60.69,60.73,60.65,60.73,5500.0,55.8875,55.9244,55.8507,55.9244,5500.0
2012-11-27 11:10:00,60.69,60.83,60.69,60.75,5700.0,55.8875,56.0165,55.8875,55.9428,5700.0
2012-11-27 11:15:00,60.74,60.81,60.7,60.76,4300.0,55.9336,55.998,55.8968,55.952,4300.0
2012-11-27 11:20:00,60.74,60.82,60.72,60.73,47400.0,55.9336,56.0073,55.9152,55.9244,47400.0
2012-11-27 11:25:00,60.75,60.82,60.7,60.79,26300.0,55.9428,56.0073,55.8968,55.9796,26300.0
2012-11-27 11:30:00,60.78,60.78,60.66,60.74,11900.0,55.9704,55.9704,55.8599,55.9336,11900.0
2012-11-27 11:35:00,60.72,60.85,60.72,60.85,7600.0,55.9152,56.0349,55.9152,56.0349,7600.0
2012-11-27 11:40:00,60.92,60.94,60.78,60.94,5500.0,56.0993,56.1178,55.9704,56.1178,5500.0
2012-11-27 11:45:00,60.87,60.91,60.78,60.91,17500.0,56.0533,56.0901,55.9704,56.0901,17500.0
2012-11-27 11:50:00,60.93,61.03,60.84,61.03,28100.0,56.1086,56.2006,56.0257,56.2006,28100.0
2012-11-27 11:55:00,61.0,61.02,60.93,60.93,7000.0,56.173,56.1914,56.1086,56.1086,7000.0
2012-11-27 12:00:00,60.97,61.05,60.96,60.96,4800.0,56.1454,56.2191,56.1362,56.1362,4800.0
2012-11-27 12:05:00,60.97,60.97,60.93,60.93,2200.0,56.1454,56.1454,56.1086,56.1086,2200.0
2012-11-27 12:10:00,60.94,60.96,60.86,60.86,2300.0,56.1178,56.1362,56.0441,56.0441,2300.0
2012-11-27 12:15:00,60.88,60.96,60.86,60.94,17400.0,56.0625,56.1362,56.0441,56.1178,17400.0
2012-11-27 12:20:00,60.94,60.99,60.91,60.96,15300.0,56.1178,56.1638,56.0901,56.1362,15300.0
2012-11-27 12:25:00,61.0,61.04,60.97,61.04,4400.0,56.173,56.2098,56.1454,56.2098,4400.0
2012-11-27 12:30:00,61.04,61.04,60.88,60.95,5800.0,56.2098,56.2098,56.0625,56.127,5800.0
2012-11-27 12:35:00,60.95,61.01,60.93,61.0,23700.0,56.127,56.1822,56.1086,56.173,23700.0
2012-11-27 12:40:00,60.99,61.17,60.99,61.17,16900.0,56.1638,56.3296,56.1638,56.3296,16900.0
2012-11-27 12:45:00,61.2,61.27,61.08,61.19,27100.0,56.3572,56.4216,56.2467,56.348,27100.0
2012-11-27 12:50:00,61.2,61.31,61.13,61.13,61800.0,56.3572,56.4585,56.2927,56.2927,61800.0
2012-11-27 12:55:00,61.13,61.33,61.11,61.33,3900.0,56.2927,56.4769,56.2743,56.4769,3900.0
2012-11-27 13:00:00,61.31,61.31,61.12,61.23,8200.0,56.4585,56.4585,56.2835,56.3848,8200.0
2012-11-27 13:05:00,61.22,61.24,61.15,61.2,15900.0,56.3756,56.394,56.3111,56.3572,15900.0
2012-11-27 13:10:00,61.2,61.22,61.11,61.15,9000.0,56.3572,56.3756,56.2743,56.3111,9000.0
2012-11-27 13:15:00,61.13,61.24,61.13,61.19,9800.0,56.2927,56.394,56.2927,56.348,9800.0
2012-11-27 13:20:00,61.18,61.19,61.08,61.14,74300.0,56.3388,56.348,56.2467,56.3019,74300.0
2012-11-27 13:25:00,61.11,61.14,61.06,61.1,16100.0,56.2743,56.3019,56.2283,56.2651,16100.0
2012-11-27 13:30:00,61.12,61.2,61.09,61.17,9500.0,56.2835,56.3572,56.2559,56.3296,9500.0
2012-11-27 13:35:00,61.16,61.25,61.15,61.17,24100.0,56.3204,56.4032,56.3111,56.3296,24100.0
2012-11-27 13:40:00,61.16,61.28,61.1,61.28,15500.0,56.3204,56.4309,56.2651,56.4309,15500.0
2012-11-27 13:45:00,61.28,61.28,61.18,61.19,17400.0,56.4309,56.4309,56.3388,56.348,17400.0
2012-11-27 13:50:00,61.19,61.27,61.14,61.23,13300.0,56.348,56.4216,56.3019,56.3848,13300.0
2012-11-27 13:55:00,61.24,61.31,61.19,61.27,11300.0,56.394,56.4585,56.348,56.4216,11300.0
2012-11-27 14:00:00,61.26,61.31,61.18,61.31,40500.0,56.4124,56.4585,56.3388,56.4585,40500.0
2012-11-27 14:05:00,61.3,61.31,61.21,61.26,28900.0,56.4493,56.4585,56.3664,56.4124,28900.0
2012-11-27 14:10:00,61.25,61.42,61.22,61.36,18400.0,56.4032,56.5598,56.3756,56.5045,18400.0
2012-11-27 14:15:00,61.36,61.58,61.33,61.49,41100.0,56.5045,56.7071,56.4769,56.6242,41100.0
2012-11-27 14:20:00,61.55,61.58,61.06,61.14,48700.0,56.6795,56.7071,56.2283,56.3019,48700.0
2012-11-27 14:25:00,61.14,61.22,61.0,61.03,14900.0,56.3019,56.3756,56.173,56.2006,14900.0
2012-11-27 14:30:00,61.03,61.09,60.87,60.98,8400.0,56.2006,56.2559,56.0533,56.1546,8400.0
2012-11-27 14:35:00,60.98,60.98,60.84,60.86,14100.0,56.1546,56.1546,56.0257,56.0441,14100.0
2012-11-27 14:40:00,60.91,61.0,60.79,60.8,21700.0,56.0901,56.173,55.9796,55.9888,21700.0
2012-11-27 14:45:00,60.83,60.86,60.68,60.79,12700.0,56.0165,56.0441,55.8783,55.9796,12700.0
2012-11-27 14:50:00,60.82,60.87,60.75,60.84,9400.0,56.0073,56.0533,55.9428,56.0257,9400.0
2012-11-27 14:55:00,60.85,60.94,60.85,60.92,7800.0,56.0349,56.1178,56.0349,56.0993,7800.0
2012-11-27 15:00:00,60.9,61.05,60.88,60.97,19600.0,56.0809,56.2191,56.0625,56.1454,19600.0
2012-11-27 15:05:00,60.94,61.14,60.93,61.14,23000.0,56.1178,56.3019,56.1086,56.3019,23000.0
2012-11-27 15:10:00,61.14,61.21,61.04,61.1,21300.0,56.3019,56.3664,56.2098,56.2651,21300.0
2012-11-27 15:15:00,61.1,61.15,61.02,61.1,22300.0,56.2651,56.3111,56.1914,56.2651,22300.0
2012-11-27 15:20:00,61.1,61.18,60.98,61.12,18100.0,56.2651,56.3388,56.1546,56.2835,18100.0
2012-11-27 15:25:00,61.13,61.13,61.01,61.06,20100.0,56.2927,56.2927,56.1822,56.2283,20100.0
2012-11-27 15:30:00,61.07,61.09,60.86,60.89,27000.0,56.2375,56.2559,56.0441,56.0717,27000.0
2012-11-27 15:35:00,60.86,60.91,60.81,60.83,24200.0,56.0441,56.0901,55.998,56.0165,24200.0
2012-11-27 15:40:00,60.83,60.9,60.73,60.87,40600.0,56.0165,56.0809,55.9244,56.0533,40600.0
2012-11-27 15:45:00,60.86,60.87,60.76,60.83,29900.0,56.0441,56.0533,55.952,56.0165,29900.0
2012-11-27 15:50:00,60.83,60.88,60.75,60.78,34900.0,56.0165,56.0625,55.9428,55.9704,34900.0
2012-11-27 15:55:00,60.8,60.95,60.75,60.85,213500.0,55.9888,56.127,55.9428,56.0349,213500.0
2012-11-28 09:30:00,60.86,61.53,60.77,60.78,92400.0,56.0441,56.6611,55.9612,55.9704,92400.0
2012-11-28 09:35:00,60.79,60.89,60.5,60.82,91200.0,55.9796,56.0717,55.7126,56.0073,91200.0
2012-11-28 09:40:00,60.81,60.97,60.66,60.86,17000.0,55.998,56.1454,55.8599,56.0441,17000.0
2012-11-28 09:45:00,60.87,60.87,60.61,60.76,12000.0,56.0533,56.0533,55.8139,55.952,12000.0
2012-11-28 09:50:00,60.75,60.76,60.56,60.76,8800.0,55.9428,55.952,55.7678,55.952,8800.0
2012-11-28 09:55:00,60.74,60.77,60.66,60.66,7200.0,55.9336,55.9612,55.8599,55.8599,7200.0
2012-11-28 10:00:00,60.65,60.65,60.15,60.16,50400.0,55.8507,55.8507,55.3903,55.3995,50400.0
2012-11-28 10:05:00,60.16,60.17,60.0,60.09,50400.0,55.3995,55.4087,55.2521,55.335,50400.0
2012-11-28 10:10:00,60.12,60.56,60.12,60.52,24800.0,55.3626,55.7678,55.3626,55.731,24800.0
2012-11-28 10:15:00,60.51,60.6,60.43,60.5,17200.0,55.7218,55.8047,55.6481,55.7126,17200.0
2012-11-28 10:20:00,60.45,60.93,60.44,60.77,33000.0,55.6665,56.1086,55.6573,55.9612,33000.0
2012-11-28 10:25:00,60.78,60.8,60.63,60.7,13600.0,55.9704,55.9888,55.8323,55.8968,13600.0
2012-11-28 10:30:00,60.7,60.86,60.7,60.79,19800.0,55.8968,56.0441,55.8968,55.9796,19800.0
2012-11-28 10:35:00,60.78,61.05,60.77,60.96,13800.0,55.9704,56.2191,55.9612,56.1362,13800.0
2012-11-28 10:40:00,60.98,61.15,60.83,60.85,19400.0,56.1546,56.3111,56.0165,56.0349,19400.0
2012-11-28 10:45:00,60.84,60.99,60.83,60.88,15600.0,56.0257,56.1638,56.0165,56.0625,15600.0
2012-11-28 10:50:00,60.82,60.89,60.76,60.84,31400.0,56.0073,56.0717,55.952,56.0257,31400.0
2012-11-28 10:55:00,60.83,60.92,60.82,60.89,13000.0,56.0165,56.0993,56.0073,56.0717,13000.0
2012-11-28 11:00:00,60.85,60.93,60.75,60.76,27400.0,56.0349,56.1086,55.9428,55.952,27400.0
2012-11-28 11:05:00,60.76,60.88,60.74,60.88,41600.0,55.952,56.0625,55.9336,56.0625,41600.0
2012-11-28 11:10:00,60.87,60.99,60.77,60.91,36200.0,56.0533,56.1638,55.9612,56.0901,36200.0
2012-11-28 11:15:00,60.92,61.2,60.92,61.14,21600.0,56.0993,56.3572,56.0993,56.3019,21600.0
2012-11-28 11:20:00,61.23,61.32,61.06,61.06,23000.0,56.3848,56.4677,56.2283,56.2283,23000.0
2012-11-28 11:25:00,61.06,61.21,61.06,61.18,8800.0,56.2283,56.3664,56.2283,56.3388,8800.0
2012-11-28 11:30:00,61.24,61.26,61.02,61.15,12400.0,56.394,56.4124,56.1914,56.3111,12400.0
2012-11-28 11:35:00,61.12,61.13,61.08,61.11,5400.0,56.2835,56.2927,56.2467,56.2743,5400.0
2012-11-28 11:40:00,61.1,61.12,61.03,61.09,8800.0,56.2651,56.2835,56.2006,56.2559,8800.0
2012-11-28 11:45:00,61.1,61.14,61.05,61.14,35000.0,56.2651,56.3019,56.2191,56.3019,35000.0
2012-11-28 11:50:00,61.1,61.19,61.1,61.1,13600.0,56.2651,56.348,56.2651,56.2651,13600.0
2012-11-28 11:55:00,61.14,61.21,61.08,61.09,24800.0,56.3019,56.3664,56.2467,56.2559,24800.0
2012-11-28 12:00:00,61.08,61.12,60.95,60.97,5800.0,56.2467,56.2835,56.127,56.1454,5800.0
2012-11-28 12:05:00,60.92,61.03,60.84,61.03,11000.0,56.0993,56.2006,56.0257,56.2006,11000.0
2012-11-28 12:10:00,61.01,61.25,60.96,61.14,36600.0,56.1822,56.4032,56.1362,56.3019,36600.0
2012-11-28 12:15:00,61.13,61.38,61.12,61.25,39800.0,56.2927,56.5229,56.2835,56.4032,39800.0
2012-11-28 12:20:00,61.27,61.29,61.17,61.29,21400.0,56.4216,56.4401,56.3296,56.4401,21400.0
2012-11-28 12:25:00,61.28,61.34,61.2,61.28,14200.0,56.4309,56.4861,56.3572,56.4309,14200.0
2012-11-28 12:30:00,61.34,61.41,61.3,61.36,18800.0,56.4861,56.5506,56.4493,56.5045,18800.0
2012-11-28 12:35:00,61.4,61.46,61.36,61.4,20000.0,56.5414,56.5966,56.5045,56.5414,20000.0
2012-11-28 12:40:00,61.4,61.47,61.37,61.47,36400.0,56.5414,56.6058,56.5137,56.6058,36400.0
2012-11-28 12:45:00,61.45,61.47,61.37,61.38,73600.0,56.5874,56.6058,56.5137,56.5229,73600.0
2012-11-28 12:50:00,61.36,61.58,61.31,61.48,109600.0,56.5045,56.7071,56.4585,56.615,109600.0
2012-11-28 12:55:00,61.5,61.68,61.5,61.65,49400.0,56.6334,56.7992,56.6334,56.7716,49400.0
2012-11-28 13:00:00,61.65,61.65,61.6,61.6,21000.0,56.7716,56.7716,56.7255,56.7255,21000.0
2012-11-28 13:05:00,61.56,61.56,61.32,61.39,55600.0,56.6887,56.6887,56.4677,56.5322,55600.0
2012-11-28 13:10:00,61.37,61.37,61.1,61.14,114800.0,56.5137,56.5137,56.2651,56.3019,114800.0
2012-11-28 13:15:00,61.2,61.3,61.18,61.23,14400.0,56.3572,56.4493,56.3388,56.3848,14400.0
2012-11-28 13:20:00,61.22,61.34,61.21,61.34,14600.0,56.3756,56.4861,56.3664,56.4861,14600.0
2012-11-28 13:25:00,61.33,61.36,61.28,61.36,25000.0,56.4769,56.5045,56.4309,56.5045,25000.0
2012-11-28 13:30:00,61.35,61.4,61.31,61.4,31600.0,56.4953,56.5414,56.4585,56.5414,31600.0
2012-11-28 13:35:00,61.41,61.59,61.4,61.51,23800.0,56.5506,56.7163,56.5414,56.6427,23800.0
2012-11-28 13:40:00,61.55,61.59,61.49,61.58,27200.0,56.6795,56.7163,56.6242,56.7071,27200.0
2012-11-28 13:45:00,61.58,61.59,61.52,61.57,19800.0,56.7071,56.7163,56.6519,56.6979,19800.0
2012-11-28 13:50:00,61.58,61.62,61.52,61.6,27200.0,56.7071,56.744,56.6519,56.7255,27200.0
2012-11-28 13:55:00,61.59,61.62,61.53,61.56,22800.0,56.7163,56.744,56.6611,56.6887,22800.0
2012-11-28 14:00:00,61.55,61.61,61.5,61.54,12200.0,56.6795,56.7347,56.6334,56.6703,12200.0
2012-11-28 14:05:00,61.48,61.53,61.42,61.49,24200.0,56.615,56.6611,56.5598,56.6242,24200.0
2012-11-28 14:10:00,61.49,61.5,61.39,61.46,17200.0,56.6242,56.6334,56.5322,56.5966,17200.0
2012-11-28 14:15:00,61.47,61.51,61.41,61.43,35400.0,56.6058,56.6427,56.5506,56.569,35400.0
2012-11-28 14:20:00,61.44,61.48,61.39,61.45,40400.0,56.5782,56.615,56.5322,56.5874,40400.0
2012-11-28 14:25:00,61.45,61.5,61.4,61.45,18200.0,56.5874,56.6334,56.5414,56.5874,18200.0
2012-11-28 14:30:00,61.43,61.5,61.39,61.47,15600.0,56.569,56.6334,56.5322,56.6058,15600.0
2012-11-28 14:35:00,61.46,61.46,61.39,61.4,21600.0,56.5966,56.5966,56.5322,56.5414,21600.0
2012-11-28 14:40:00,61.41,61.5,61.41,61.47,58000.0,56.5506,56.6334,56.5506,56.6058,58000.0
2012-11-28 14:45:00,61.46,61.47,61.41,61.43,23400.0,56.5966,56.6058,56.5506,56.569,23400.0
2012-11-28 14:50:00,61.41,61.43,61.31,61.31,37200.0,56.5506,56.569,56.4585,56.4585,37200.0
2012-11-28 14:55:00,61.32,61.4,61.26,61.4,32000.0,56.4677,56.5414,56.4124,56.5414,32000.0
2012-11-28 15:00:00,61.39,61.39,61.3,61.33,21800.0,56.5322,56.5322,56.4493,56.4769,21800.0
2012-11-28 15:05:00,61.33,61.38,61.33,61.35,28200.0,56.4769,56.5229,56.4769,56.4953,28200.0
2012-11-28 15:10:00,61.36,61.41,61.34,61.36,29400.0,56.5045,56.5506,56.4861,56.5045,29400.0
2012-11-28 15:15:00,61.35,61.43,61.31,61.36,23200.0,56.4953,56.569,56.4585,56.5045,23200.0
2012-11-28 15:20:00,61.34,61.43,61.33,61.41,26400.0,56.4861,56.569,56.4769,56.5506,26400.0
2012-11-28 15:25:00,61.4,61.53,61.4,61.53,31200.0,56.5414,56.6611,56.5414,56.6611,31200.0
2012-11-28 15:30:00,61.54,61.65,61.53,61.63,48200.0,56.6703,56.7716,56.6611,56.7532,48200.0
2012-11-28 15:35:00,61.64,61.71,61.63,61.65,73800.0,56.7624,56.8268,56.7532,56.7716,73800.0
2012-11-28 15:40:00,61.64,61.71,61.61,61.67,46200.0,56.7624,56.8268,56.7347,56.79,46200.0
2012-11-28 15:45:00,61.68,61.71,61.66,61.7,77200.0,56.7992,56.8268,56.7808,56.8176,77200.0
2012-11-28 15:50:00,61.71,61.77,61.7,61.75,95400.0,56.8268,56.8821,56.8176,56.8637,95400.0
2012-11-28 15:55:00,61.76,61.77,61.7,61.73,185400.0,56.8729,56.8821,56.8176,56.8452,185400.0
2012-11-29 09:30:00,61.84,62.8,61.82,62.57,84700.0,56.9465,57.8306,56.9281,57.6188,84700.0
2012-11-29 09:35:00,62.51,62.52,61.85,61.89,26500.0,57.5635,57.5727,56.9558,56.9926,26500.0
2012-11-29 09:40:00,61.84,62.2,61.76,62.13,24900.0,56.9465,57.2781,56.8729,57.2136,24900.0
2012-11-29 09:45:00,62.08,62.17,61.77,61.89,21900.0,57.1676,57.2504,56.8821,56.9926,21900.0
2012-11-29 09:50:00,61.81,61.98,61.8,61.82,10000.0,56.9189,57.0755,56.9097,56.9281,10000.0
2012-11-29 09:55:00,61.78,61.9,61.78,61.84,5900.0,56.8913,57.0018,56.8913,56.9465,5900.0
2012-11-29 10:00:00,61.9,62.1,61.86,61.88,13100.0,57.0018,57.186,56.965,56.9834,13100.0
2012-11-29 10:05:00,61.83,61.88,61.52,61.54,11600.0,56.9373,56.9834,56.6519,56.6703,11600.0
2012-11-29 10:10:00,61.44,61.65,61.44,61.54,11200.0,56.5782,56.7716,56.5782,56.6703,11200.0
2012-11-29 10:15:00,61.52,61.58,61.46,61.54,4200.0,56.6519,56.7071,56.5966,56.6703,4200.0
2012-11-29 10:20:00,61.54,61.55,61.33,61.35,15500.0,56.6703,56.6795,56.4769,56.4953,15500.0
2012-11-29 10:25:00,61.32,61.5,61.23,61.37,34900.0,56.4677,56.6334,56.3848,56.5137,34900.0
2012-11-29 10:30:00,61.39,61.4,61.08,61.24,19500.0,56.5322,56.5414,56.2467,56.394,19500.0
2012-11-29 10:35:00,61.21,61.32,61.18,61.28,27400.0,56.3664,56.4677,56.3388,56.4309,27400.0
2012-11-29 10:40:00,61.25,61.39,61.23,61.38,4600.0,56.4032,56.5322,56.3848,56.5229,4600.0
2012-11-29 10:45:00,61.38,61.38,61.29,61.33,5900.0,56.5229,56.5229,56.4401,56.4769,5900.0
2012-11-29 10:50:00,61.34,61.45,61.33,61.4,6300.0,56.4861,56.5874,56.4769,56.5414,6300.0
2012-11-29 10:55:00,61.37,61.45,61.36,61.43,6400.0,56.5137,56.5874,56.5045,56.569,6400.0
2012-11-29 11:00:00,61.41,61.45,61.41,61.42,3800.0,56.5506,56.5874,56.5506,56.5598,3800.0
2012-11-29 11:05:00,61.43,61.57,61.41,61.55,19900.0,56.569,56.6979,56.5506,56.6795,19900.0
2012-11-29 11:10:00,61.57,61.73,61.55,61.71,10900.0,56.6979,56.8452,56.6795,56.8268,10900.0
2012-11-29 11:15:00,61.73,61.73,61.6,61.67,6500.0,56.8452,56.8452,56.7255,56.79,6500.0
2012-11-29 11:20:00,61.67,61.75,61.61,61.61,3500.0,56.79,56.8637,56.7347,56.7347,3500.0
2012-11-29 11:25:00,61.55,61.66,61.54,61.62,6300.0,56.6795,56.7808,56.6703,56.744,6300.0
2012-11-29 11:30:00,61.6,61.66,61.57,61.64,5600.0,56.7255,56.7808,56.6979,56.7624,5600.0
2012-11-29 11:35:00,61.62,61.66,61.54,61.66,6300.0,56.744,56.7808,56.6703,56.7808,6300.0
2012-11-29 11:40:00,61.64,61.66,61.03,61.1,43000.0,56.7624,56.7808,56.2006,56.2651,43000.0
2012-11-29 11:45:00,61.05,61.32,61.05,61.27,17900.0,56.2191,56.4677,56.2191,56.4216,17900.0
2012-11-29 11:50:00,61.31,61.49,61.25,61.36,7900.0,56.4585,56.6242,56.4032,56.5045,7900.0
2012-11-29 11:55:00,61.26,61.34,61.23,61.31,5400.0,56.4124,56.4861,56.3848,56.4585,5400.0
2012-11-29 12:00:00,61.31,61.34,61.21,61.27,8900.0,56.4585,56.4861,56.3664,56.4216,8900.0
2012-11-29 12:05:00,61.27,61.35,61.18,61.29,7000.0,56.4216,56.4953,56.3388,56.4401,7000.0
2012-11-29 12:10:00,61.27,61.57,61.25,61.4,12400.0,56.4216,56.6979,56.4032,56.5414,12400.0
2012-11-29 12:15:00,61.43,61.45,61.35,61.38,2400.0,56.569,56.5874,56.4953,56.5229,2400.0
2012-11-29 12:20:00,61.39,61.52,61.34,61.51,9500.0,56.5322,56.6519,56.4861,56.6427,9500.0
2012-11-29 12:25:00,61.53,61.53,61.44,61.44,3900.0,56.6611,56.6611,56.5782,56.5782,3900.0
2012-11-29 12:30:00,61.44,61.56,61.44,61.56,4700.0,56.5782,56.6887,56.5782,56.6887,4700.0
2012-11-29 12:35:00,61.62,61.66,61.44,61.6,33600.0,56.744,56.7808,56.5782,56.7255,33600.0
2012-11-29 12:40:00,61.59,61.67,61.59,61.67,2700.0,56.7163,56.79,56.7163,56.79,2700.0
2012-11-29 12:45:00,61.66,61.73,61.65,61.69,4200.0,56.7808,56.8452,56.7716,56.8084,4200.0
2012-11-29 12:50:00,61.69,61.69,61.64,61.65,3500.0,56.8084,56.8084,56.7624,56.7716,3500.0
2012-11-29 12:55:00,61.65,61.7,61.64,61.66,3500.0,56.7716,56.8176,56.7624,56.7808,3500.0
2012-11-29 13:00:00,61.65,61.76,61.65,61.74,4300.0,56.7716,56.8729,56.7716,56.8545,4300.0
2012-11-29 13:05:00,61.74,61.75,61.63,61.65,1100.0,56.8545,56.8637,56.7532,56.7716,1100.0
2012-11-29 13:10:00,61.61,61.62,61.55,61.55,2800.0,56.7347,56.744,56.6795,56.6795,2800.0
2012-11-29 13:15:00,61.58,61.69,61.57,61.68,3700.0,56.7071,56.8084,56.6979,56.7992,3700.0
2012-11-29 13:20:00,61.67,61.7,61.6,61.6,3800.0,56.79,56.8176,56.7255,56.7255,3800.0
2012-11-29 13:25:00,61.6,61.67,61.6,61.64,20400.0,56.7255,56.79,56.7255,56.7624,20400.0
2012-11-29 13:30:00,61.7,61.81,61.69,61.81,1800.0,56.8176,56.9189,56.8084,56.9189,1800.0
2012-11-29 13:35:00,61.84,61.84,61.75,61.82,4100.0,56.9465,56.9465,56.8637,56.9281,4100.0
2012-11-29 13:40:00,61.8,61.92,61.79,61.79,15000.0,56.9097,57.0202,56.9005,56.9005,15000.0
2012-11-29 13:45:00,61.78,61.88,61.78,61.8,3600.0,56.8913,56.9834,56.8913,56.9097,3600.0
2012-11-29 13:50:00,61.8,61.87,61.8,61.87,3100.0,56.9097,56.9742,56.9097,56.9742,3100.0
2012-11-29 13:55:00,61.84,61.84,61.78,61.8,3600.0,56.9465,56.9465,56.8913,56.9097,3600.0
2012-11-29 14:00:00,61.8,61.84,61.77,61.8,10600.0,56.9097,56.9465,56.8821,56.9097,10600.0
2012-11-29 14:05:00,61.8,61.81,61.71,61.75,6400.0,56.9097,56.9189,56.8268,56.8637,6400.0
2012-11-29 14:10:00,61.72,61.79,61.69,61.76,6300.0,56.836,56.9005,56.8084,56.8729,6300.0
2012-11-29 14:15:00,61.75,61.78,61.69,61.75,5600.0,56.8637,56.8913,56.8084,56.8637,5600.0
2012-11-29 14:20:00,61.78,61.82,61.77,61.79,4400.0,56.8913,56.9281,56.8821,56.9005,4400.0
2012-11-29 14:25:00,61.8,61.82,61.75,61.76,5500.0,56.9097,56.9281,56.8637,56.8729,5500.0
2012-11-29 14:30:00,61.77,61.83,61.77,61.83,5100.0,56.8821,56.9373,56.8821,56.9373,5100.0
2012-11-29 14:35:00,61.84,61.95,61.84,61.88,10100.0,56.9465,57.0478,56.9465,56.9834,10100.0
2012-11-29 14:40:00,61.89,61.93,61.84,61.91,14600.0,56.9926,57.0294,56.9465,57.011,14600.0
2012-11-29 14:45:00,61.9,61.99,61.84,61.94,14100.0,57.0018,57.0847,56.9465,57.0386,14100.0
2012-11-29 14:50:00,61.91,61.93,61.76,61.76,10900.0,57.011,57.0294,56.8729,56.8729,10900.0
2012-11-29 14:55:00,61.78,61.8,61.7,61.75,5800.0,56.8913,56.9097,56.8176,56.8637,5800.0
2012-11-29 15:00:00,61.75,61.78,61.71,61.77,6300.0,56.8637,56.8913,56.8268,56.8821,6300.0
2012-11-29 15:05:00,61.76,61.85,61.73,61.82,86500.0,56.8729,56.9558,56.8452,56.9281,86500.0
2012-11-29 15:10:00,61.82,61.82,61.74,61.76,11400.0,56.9281,56.9281,56.8545,56.8729,11400.0
2012-11-29 15:15:00,61.76,61.8,61.76,61.77,9100.0,56.8729,56.9097,56.8729,56.8821,9100.0
2012-11-29 15:20:00,61.77,61.81,61.65,61.7,14100.0,56.8821,56.9189,56.7716,56.8176,14100.0
2012-11-29 15:25:00,61.71,61.84,61.71,61.84,9300.0,56.8268,56.9465,56.8268,56.9465,9300.0
2012-11-29 15:30:00,61.83,61.89,61.72,61.72,49600.0,56.9373,56.9926,56.836,56.836,49600.0
2012-11-29 15:35:00,61.73,61.8,61.7,61.78,18900.0,56.8452,56.9097,56.8176,56.8913,18900.0
2012-11-29 15:40:00,61.8,61.8,61.76,61.8,39800.0,56.9097,56.9097,56.8729,56.9097,39800.0
2012-11-29 15:45:00,61.8,61.8,61.77,61.8,24600.0,56.9097,56.9097,56.8821,56.9097,24600.0
2012-11-29 15:50:00,61.8,61.8,61.56,61.56,122200.0,56.9097,56.9097,56.6887,56.6887,122200.0
2012-11-29 15:55:00,61.57,61.61,61.49,61.59,112000.0,56.6979,56.7347,56.6242,56.7163,112000.0
2012-11-30 09:30:00,61.81,61.99,61.43,61.78,20500.0,56.9189,57.0847,56.569,56.8913,20500.0
2012-11-30 09:35:00,61.76,61.76,61.51,61.51,6500.0,56.8729,56.8729,56.6427,56.6427,6500.0
2012-11-30 09:40:00,61.56,61.94,61.5,61.82,17500.0,56.6887,57.0386,56.6334,56.9281,17500.0
2012-11-30 09:45:00,61.88,61.91,61.62,61.65,7800.0,56.9834,57.011,56.744,56.7716,7800.0
2012-11-30 09:50:00,61.64,61.81,61.58,61.62,13700.0,56.7624,56.9189,56.7071,56.744,13700.0
2012-11-30 09:55:00,61.69,61.76,61.57,61.7,8800.0,56.8084,56.8729,56.6979,56.8176,8800.0
2012-11-30 10:00:00,61.65,61.95,61.64,61.81,27000.0,56.7716,57.0478,56.7624,56.9189,27000.0
2012-11-30 10:05:00,61.88,62.0,61.83,61.83,11200.0,56.9834,57.0939,56.9373,56.9373,11200.0
2012-11-30 10:10:00,61.84,62.01,61.76,61.99,4700.0,56.9465,57.1031,56.8729,57.0847,4700.0
2012-11-30 10:15:00,61.99,62.16,61.94,62.05,20400.0,57.0847,57.2412,57.0386,57.1399,20400.0
2012-11-30 10:20:00,62.06,62.13,62.05,62.07,12100.0,57.1491,57.2136,57.1399,57.1583,12100.0
2012-11-30 10:25:00,62.11,62.21,62.04,62.09,14400.0,57.1952,57.2873,57.1307,57.1768,14400.0
2012-11-30 10:30:00,62.09,62.15,61.96,62.11,8900.0,57.1768,57.232,57.057,57.1952,8900.0
2012-11-30 10:35:00,62.06,62.07,61.95,61.97,10300.0,57.1491,57.1583,57.0478,57.0663,10300.0
2012-11-30 10:40:00,61.97,62.12,61.94,62.12,6800.0,57.0663,57.2044,57.0386,57.2044,6800.0
2012-11-30 10:45:00,62.12,62.17,62.0,62.0,13100.0,57.2044,57.2504,57.0939,57.0939,13100.0
2012-11-30 10:50:00,61.99,62.0,61.4,61.75,144600.0,57.0847,57.0939,56.5414,56.8637,144600.0
2012-11-30 10:55:00,61.74,61.74,61.52,61.52,34600.0,56.8545,56.8545,56.6519,56.6519,34600.0
2012-11-30 11:00:00,61.55,61.57,61.48,61.54,28600.0,56.6795,56.6979,56.615,56.6703,28600.0
2012-11-30 11:05:00,61.54,61.55,61.46,61.48,14500.0,56.6703,56.6795,56.5966,56.615,14500.0
2012-11-30 11:10:00,61.53,61.53,61.4,61.45,22900.0,56.6611,56.6611,56.5414,56.5874,22900.0
2012-11-30 11:15:00,61.45,61.48,61.33,61.38,8000.0,56.5874,56.615,56.4769,56.5229,8000.0
2012-11-30 11:20:00,61.38,61.44,61.3,61.37,13500.0,56.5229,56.5782,56.4493,56.5137,13500.0
2012-11-30 11:25:00,61.37,61.45,61.34,61.38,9600.0,56.5137,56.5874,56.4861,56.5229,9600.0
2012-11-30 11:30:00,61.36,61.37,61.14,61.14,15000.0,56.5045,56.5137,56.3019,56.3019,15000.0
2012-11-30 11:35:00,61.14,61.38,61.14,61.38,10200.0,56.3019,56.5229,56.3019,56.5229,10200.0
2012-11-30 11:40:00,61.39,61.42,61.28,61.37,38900.0,56.5322,56.5598,56.4309,56.5137,38900.0
2012-11-30 11:45:00,61.4,61.48,61.4,61.48,7100.0,56.5414,56.615,56.5414,56.615,7100.0
2012-11-30 11:50:00,61.47,61.5,61.43,61.46,7900.0,56.6058,56.6334,56.569,56.5966,7900.0
2012-11-30 11:55:00,61.51,61.52,61.42,61.44,5900.0,56.6427,56.6519,56.5598,56.5782,5900.0
2012-11-30 12:00:00,61.46,61.51,61.45,61.46,5700.0,56.5966,56.6427,56.5874,56.5966,5700.0
2012-11-30 12:05:00,61.47,61.5,61.38,61.41,3800.0,56.6058,56.6334,56.5229,56.5506,3800.0
2012-11-30 12:10:00,61.39,61.42,61.33,61.4,7300.0,56.5322,56.5598,56.4769,56.5414,7300.0
2012-11-30 12:15:00,61.39,61.44,61.18,61.19,9500.0,56.5322,56.5782,56.3388,56.348,9500.0
2012-11-30 12:20:00,61.19,61.23,61.17,61.19,17800.0,56.348,56.3848,56.3296,56.348,17800.0
2012-11-30 12:25:00,61.21,61.23,61.15,61.18,8600.0,56.3664,56.3848,56.3111,56.3388,8600.0
2012-11-30 12:30:00,61.2,61.24,61.1,61.1,8900.0,56.3572,56.394,56.2651,56.2651,8900.0
2012-11-30 12:35:00,61.11,61.23,61.1,61.18,45200.0,56.2743,56.3848,56.2651,56.3388,45200.0
2012-11-30 12:40:00,61.2,61.2,61.1,61.15,9000.0,56.3572,56.3572,56.2651,56.3111,9000.0
2012-11-30 12:45:00,61.15,61.22,61.06,61.22,19800.0,56.3111,56.3756,56.2283,56.3756,19800.0
2012-11-30 12:50:00,61.16,61.2,61.0,61.05,19100.0,56.3204,56.3572,56.173,56.2191,19100.0
2012-11-30 12:55:00,61.12,61.21,61.03,61.18,18600.0,56.2835,56.3664,56.2006,56.3388,18600.0
2012-11-30 13:00:00,61.16,61.24,61.12,61.12,18300.0,56.3204,56.394,56.2835,56.2835,18300.0
2012-11-30 13:05:00,61.09,61.21,61.08,61.17,10400.0,56.2559,56.3664,56.2467,56.3296,10400.0
2012-11-30 13:10:00,61.18,61.22,61.11,61.18,10100.0,56.3388,56.3756,56.2743,56.3388,10100.0
2012-11-30 13:15:00,61.15,61.16,61.0,61.0,10300.0,56.3111,56.3204,56.173,56.173,10300.0
2012-11-30 13:20:00,61.02,61.22,61.02,61.2,9200.0,56.1914,56.3756,56.1914,56.3572,9200.0
2012-11-30 13:25:00,61.22,61.22,61.1,61.12,6300.0,56.3756,56.3756,56.2651,56.2835,6300.0
2012-11-30 13:30:00,61.13,61.21,61.13,61.18,7200.0,56.2927,56.3664,56.2927,56.3388,7200.0
2012-11-30 13:35:00,61.16,61.18,61.09,61.18,6500.0,56.3204,56.3388,56.2559,56.3388,6500.0
2012-11-30 13:40:00,61.16,61.23,61.1,61.22,6000.0,56.3204,56.3848,56.2651,56.3756,6000.0
2012-11-30 13:45:00,61.19,61.23,61.16,61.23,7600.0,56.348,56.3848,56.3204,56.3848,7600.0
2012-11-30 13:50:00,61.24,61.24,61.14,61.14,3200.0,56.394,56.394,56.3019,56.3019,3200.0
2012-11-30 13:55:00,61.13,61.26,61.13,61.26,8900.0,56.2927,56.4124,56.2927,56.4124,8900.0
2012-11-30 14:00:00,61.27,61.27,61.22,61.25,7100.0,56.4216,56.4216,56.3756,56.4032,7100.0
2012-11-30 14:05:00,61.25,61.29,61.22,61.29,11400.0,56.4032,56.4401,56.3756,56.4401,11400.0
2012-11-30 14:10:00,61.29,61.3,61.23,61.23,8200.0,56.4401,56.4493,56.3848,56.3848,8200.0
2012-11-30 14:15:00,61.24,61.3,61.2,61.26,19100.0,56.394,56.4493,56.3572,56.4124,19100.0
2012-11-30 14:20:00,61.26,61.4,61.24,61.4,10900.0,56.4124,56.5414,56.394,56.5414,10900.0
2012-11-30 14:25:00,61.4,61.42,61.36,61.4,11000.0,56.5414,56.5598,56.5045,56.5414,11000.0
2012-11-30 14:30:00,61.4,61.46,61.34,61.34,11200.0,56.5414,56.5966,56.4861,56.4861,11200.0
2012-11-30 14:35:00,61.36,61.4,61.33,61.33,8200.0,56.5045,56.5414,56.4769,56.4769,8200.0
2012-11-30 14:40:00,61.33,61.35,61.29,61.29,8200.0,56.4769,56.4953,56.4401,56.4401,8200.0
2012-11-30 14:45:00,61.28,61.3,61.22,61.24,10500.0,56.4309,56.4493,56.3756,56.394,10500.0
2012-11-30 14:50:00,61.25,61.26,61.2,61.23,18800.0,56.4032,56.4124,56.3572,56.3848,18800.0
2012-11-30 14:55:00,61.24,61.24,61.2,61.22,28800.0,56.394,56.394,56.3572,56.3756,28800.0
2012-11-30 15:00:00,61.22,61.23,61.2,61.23,26600.0,56.3756,56.3848,56.3572,56.3848,26600.0
2012-11-30 15:05:00,61.23,61.28,61.22,61.23,12500.0,56.3848,56.4309,56.3756,56.3848,12500.0
2012-11-30 15:10:00,61.23,61.31,61.23,61.3,13900.0,56.3848,56.4585,56.3848,56.4493,13900.0
2012-11-30 15:15:00,61.3,61.34,61.28,61.31,15900.0,56.4493,56.4861,56.4309,56.4585,15900.0
2012-11-30 15:20:00,61.31,61.4,61.3,61.32,20600.0,56.4585,56.5414,56.4493,56.4677,20600.0
2012-11-30 15:25:00,61.3,61.41,61.3,61.39,19300.0,56.4493,56.5506,56.4493,56.5322,19300.0
2012-11-30 15:30:00,61.41,61.46,61.39,61.41,20900.0,56.5506,56.5966,56.5322,56.5506,20900.0
2012-11-30 15:35:00,61.41,61.55,61.41,61.52,30900.0,56.5506,56.6795,56.5506,56.6519,30900.0
2012-11-30 15:40:00,61.52,61.57,61.5,61.52,29100.0,56.6519,56.6979,56.6334,56.6519,29100.0
2012-11-30 15:45:00,61.51,61.71,61.49,61.65,73700.0,56.6427,56.8268,56.6242,56.7716,73700.0
2012-11-30 15:50:00,61.64,61.84,61.62,61.83,70600.0,56.7624,56.9465,56.744,56.9373,70600.0
2012-11-30 15:55:00,61.83,61.92,61.74,61.86,223800.0,56.9373,57.0202,56.8545,56.965,223800.0
2012-12-03 09:30:00,61.93,61.93,61.38,61.73,90200.0,57.0294,57.0294,56.5229,56.8452,90200.0
2012-12-03 09:35:00,61.73,61.95,61.64,61.84,37200.0,56.8452,57.0478,56.7624,56.9465,37200.0
2012-12-03 09:40:00,61.77,61.83,61.5,61.58,17400.0,56.8821,56.9373,56.6334,56.7071,17400.0
2012-12-03 09:45:00,61.64,61.64,61.32,61.33,66000.0,56.7624,56.7624,56.4677,56.4769,66000.0
2012-12-03 09:50:00,61.31,61.36,61.25,61.3,14600.0,56.4585,56.5045,56.4032,56.4493,14600.0
2012-12-03 09:55:00,61.31,61.4,61.31,61.38,24700.0,56.4585,56.5414,56.4585,56.5229,24700.0
2012-12-03 10:00:00,61.34,61.36,60.85,61.11,43500.0,56.4861,56.5045,56.0349,56.2743,43500.0
2012-12-03 10:05:00,61.11,61.22,61.03,61.1,39700.0,56.2743,56.3756,56.2006,56.2651,39700.0
2012-12-03 10:10:00,61.1,61.26,61.05,61.15,14100.0,56.2651,56.4124,56.2191,56.3111,14100.0
2012-12-03 10:15:00,61.14,61.22,61.07,61.07,10600.0,56.3019,56.3756,56.2375,56.2375,10600.0
2012-12-03 10:20:00,61.05,61.26,61.05,61.25,17400.0,56.2191,56.4124,56.2191,56.4032,17400.0
2012-12-03 10:25:00,61.25,61.31,61.16,61.21,43900.0,56.4032,56.4585,56.3204,56.3664,43900.0
2012-12-03 10:30:00,61.19,61.3,61.18,61.29,27100.0,56.348,56.4493,56.3388,56.4401,27100.0
2012-12-03 10:35:00,61.27,61.3,61.24,61.3,33500.0,56.4216,56.4493,56.394,56.4493,33500.0
2012-12-03 10:40:00,61.3,61.31,61.24,61.3,34400.0,56.4493,56.4585,56.394,56.4493,34400.0
2012-12-03 10:45:00,61.29,61.48,61.05,61.46,59400.0,56.4401,56.615,56.2191,56.5966,59400.0
2012-12-03 10:50:00,61.42,61.44,61.21,61.21,19500.0,56.5598,56.5782,56.3664,56.3664,19500.0
2012-12-03 10:55:00,61.22,61.31,61.17,61.22,21300.0,56.3756,56.4585,56.3296,56.3756,21300.0
2012-12-03 11:00:00,61.25,61.31,61.18,61.27,12400.0,56.4032,56.4585,56.3388,56.4216,12400.0
2012-12-03 11:05:00,61.28,61.38,61.28,61.36,26200.0,56.4309,56.5229,56.4309,56.5045,26200.0
2012-12-03 11:10:00,61.36,61.41,61.36,61.4,18800.0,56.5045,56.5506,56.5045,56.5414,18800.0
2012-12-03 11:15:00,61.41,61.48,61.38,61.46,11500.0,56.5506,56.615,56.5229,56.5966,11500.0
2012-12-03 11:20:00,61.46,61.54,61.4,61.43,32300.0,56.5966,56.6703,56.5414,56.569,32300.0
2012-12-03 11:25:00,61.43,61.52,61.42,61.5,18600.0,56.569,56.6519,56.5598,56.6334,18600.0
2012-12-03 11:30:00,61.51,61.56,61.46,61.52,19900.0,56.6427,56.6887,56.5966,56.6519,19900.0
2012-12-03 11:35:00,61.54,61.61,61.54,61.56,10200.0,56.6703,56.7347,56.6703,56.6887,10200.0
2012-12-03 11:40:00,61.57,61.61,61.51,61.51,15600.0,56.6979,56.7347,56.6427,56.6427,15600.0
2012-12-03 11:45:00,61.52,61.62,61.51,61.61,10100.0,56.6519,56.744,56.6427,56.7347,10100.0
2012-12-03 11:50:00,61.61,61.76,61.61,61.68,11100.0,56.7347,56.8729,56.7347,56.7992,11100.0
2012-12-03 11:55:00,61.7,61.75,61.65,61.75,7900.0,56.8176,56.8637,56.7716,56.8637,7900.0
2012-12-03 12:00:00,61.73,61.76,61.6,61.65,11300.0,56.8452,56.8729,56.7255,56.7716,11300.0
2012-12-03 12:05:00,61.65,61.67,61.62,61.62,4000.0,56.7716,56.79,56.744,56.744,4000.0
2012-12-03 12:10:00,61.62,61.65,61.52,61.52,6400.0,56.744,56.7716,56.6519,56.6519,6400.0
2012-12-03 12:15:00,61.52,61.53,61.43,61.49,19300.0,56.6519,56.6611,56.569,56.6242,19300.0
2012-12-03 12:20:00,61.49,61.49,61.42,61.45,9700.0,56.6242,56.6242,56.5598,56.5874,9700.0
2012-12-03 12:25:00,61.44,61.52,61.43,61.46,10400.0,56.5782,56.6519,56.569,56.5966,10400.0
2012-12-03 12:30:00,61.45,61.48,61.4,61.4,11100.0,56.5874,56.615,56.5414,56.5414,11100.0
2012-12-03 12:35:00,61.39,61.41,61.31,61.36,29500.0,56.5322,56.5506,56.4585,56.5045,29500.0
2012-12-03 12:40:00,61.37,61.37,61.28,61.28,11100.0,56.5137,56.5137,56.4309,56.4309,11100.0
2012-12-03 12:45:00,61.26,61.3,61.22,61.23,16100.0,56.4124,56.4493,56.3756,56.3848,16100.0
2012-12-03 12:50:00,61.21,61.23,61.14,61.14,12400.0,56.3664,56.3848,56.3019,56.3019,12400.0
2012-12-03 12:55:00,61.16,61.23,61.09,61.09,18600.0,56.3204,56.3848,56.2559,56.2559,18600.0
2012-12-03 13:00:00,61.08,61.21,61.05,61.13,15200.0,56.2467,56.3664,56.2191,56.2927,15200.0
2012-12-03 13:05:00,61.13,61.19,61.13,61.17,4900.0,56.2927,56.348,56.2927,56.3296,4900.0
2012-12-03 13:10:00,61.16,61.17,61.09,61.12,11900.0,56.3204,56.3296,56.2559,56.2835,11900.0
2012-12-03 13:15:00,61.15,61.17,61.1,61.17,13300.0,56.3111,56.3296,56.2651,56.3296,13300.0
2012-12-03 13:20:00,61.15,61.18,61.13,61.14,6200.0,56.3111,56.3388,56.2927,56.3019,6200.0
2012-12-03 13:25:00,61.13,61.18,61.13,61.17,9000.0,56.2927,56.3388,56.2927,56.3296,9000.0
2012-12-03 13:30:00,61.17,61.17,61.05,61.1,9000.0,56.3296,56.3296,56.2191,56.2651,9000.0
2012-12-03 13:35:00,61.14,61.14,61.0,61.0,21700.0,56.3019,56.3019,56.173,56.173,21700.0
2012-12-03 13:40:00,61.0,61.12,61.0,61.08,9600.0,56.173,56.2835,56.173,56.2467,9600.0
2012-12-03 13:45:00,61.04,61.13,61.02,61.12,6200.0,56.2098,56.2927,56.1914,56.2835,6200.0
2012-12-03 13:50:00,61.14,61.14,61.06,61.06,4000.0,56.3019,56.3019,56.2283,56.2283,4000.0
2012-12-03 13:55:00,61.07,61.12,61.0,61.06,12800.0,56.2375,56.2835,56.173,56.2283,12800.0
2012-12-03 14:00:00,61.05,61.07,61.01,61.04,6500.0,56.2191,56.2375,56.1822,56.2098,6500.0
2012-12-03 14:05:00,61.05,61.14,61.05,61.1,9800.0,56.2191,56.3019,56.2191,56.2651,9800.0
2012-12-03 14:10:00,61.11,61.12,61.02,61.04,10000.0,56.2743,56.2835,56.1914,56.2098,10000.0
2012-12-03 14:15:00,61.05,61.1,61.01,61.01,12000.0,56.2191,56.2651,56.1822,56.1822,12000.0
2012-12-03 14:20:00,61.03,61.04,60.95,60.99,10400.0,56.2006,56.2098,56.127,56.1638,10400.0
2012-12-03 14:25:00,61.0,61.0,60.95,60.98,6300.0,56.173,56.173,56.127,56.1546,6300.0
2012-12-03 14:30:00,60.98,61.04,60.92,60.99,10300.0,56.1546,56.2098,56.0993,56.1638,10300.0
2012-12-03 14:35:00,60.98,61.0,60.9,60.9,7800.0,56.1546,56.173,56.0809,56.0809,7800.0
2012-12-03 14:40:00,60.9,61.01,60.9,60.97,8900.0,56.0809,56.1822,56.0809,56.1454,8900.0
2012-12-03 14:45:00,60.97,61.0,60.94,60.97,12300.0,56.1454,56.173,56.1178,56.1454,12300.0
2012-12-03 14:50:00,60.96,61.06,60.92,60.99,15100.0,56.1362,56.2283,56.0993,56.1638,15100.0
2012-12-03 14:55:00,60.99,61.07,60.91,61.0,17100.0,56.1638,56.2375,56.0901,56.173,17100.0
2012-12-03 15:00:00,60.98,61.14,60.98,60.98,25000.0,56.1546,56.3019,56.1546,56.1546,25000.0
2012-12-03 15:05:00,60.99,61.05,60.88,60.88,15400.0,56.1638,56.2191,56.0625,56.0625,15400.0
2012-12-03 15:10:00,60.87,60.9,60.81,60.86,19100.0,56.0533,56.0809,55.998,56.0441,19100.0
2012-12-03 15:15:00,60.84,60.87,60.7,60.71,28000.0,56.0257,56.0533,55.8968,55.906,28000.0
2012-12-03 15:20:00,60.7,60.82,60.69,60.8,31800.0,55.8968,56.0073,55.8875,55.9888,31800.0
2012-12-03 15:25:00,60.8,60.8,60.65,60.73,26400.0,55.9888,55.9888,55.8507,55.9244,26400.0
2012-12-03 15:30:00,60.7,60.78,60.65,60.74,24300.0,55.8968,55.9704,55.8507,55.9336,24300.0
2012-12-03 15:35:00,60.73,60.79,60.69,60.72,17500.0,55.9244,55.9796,55.8875,55.9152,17500.0
2012-12-03 15:40:00,60.72,60.78,60.7,60.74,23500.0,55.9152,55.9704,55.8968,55.9336,23500.0
2012-12-03 15:45:00,60.74,60.84,60.72,60.72,44200.0,55.9336,56.0257,55.9152,55.9152,44200.0
2012-12-03 15:50:00,60.73,60.87,60.73,60.86,35900.0,55.9244,56.0533,55.9244,56.0441,35900.0
2012-12-03 15:55:00,60.85,60.86,60.7,60.78,87200.0,56.0349,56.0441,55.8968,55.9704,87200.0
2012-12-04 09:30:00,60.51,60.6,59.73,59.9,71600.0,55.7218,55.8047,55.0035,55.1601,71600.0
2012-12-04 09:35:00,59.93,60.21,59.77,59.88,41400.0,55.1877,55.4455,55.0403,55.1416,41400.0
2012-12-04 09:40:00,59.99,60.2,59.77,59.91,54900.0,55.2429,55.4363,55.0403,55.1693,54900.0
2012-12-04 09:45:00,59.92,60.09,59.56,59.83,55400.0,55.1785,55.335,54.847,55.0956,55400.0
2012-12-04 09:50:00,59.82,60.04,59.62,60.03,55500.0,55.0864,55.289,54.9022,55.2798,55500.0
2012-12-04 09:55:00,60.04,60.14,59.94,59.95,121300.0,55.289,55.3811,55.1969,55.2061,121300.0
2012-12-04 10:00:00,60.0,60.13,59.95,60.06,52200.0,55.2521,55.3719,55.2061,55.3074,52200.0
2012-12-04 10:05:00,59.99,60.2,59.99,60.16,34500.0,55.2429,55.4363,55.2429,55.3995,34500.0
2012-12-04 10:10:00,60.16,60.5,60.12,60.36,94700.0,55.3995,55.7126,55.3626,55.5837,94700.0
2012-12-04 10:15:00,60.36,60.38,60.05,60.05,57700.0,55.5837,55.6021,55.2982,55.2982,57700.0
2012-12-04 10:20:00,60.11,60.15,59.97,59.97,24600.0,55.3534,55.3903,55.2245,55.2245,24600.0
2012-12-04 10:25:00,59.99,60.1,59.9,60.0,126200.0,55.2429,55.3442,55.1601,55.2521,126200.0
2012-12-04 10:30:00,60.04,60.04,59.77,59.89,14600.0,55.289,55.289,55.0403,55.1508,14600.0
2012-12-04 10:35:00,59.95,59.95,59.69,59.86,14600.0,55.2061,55.2061,54.9667,55.1232,14600.0
2012-12-04 10:40:00,59.87,59.99,59.83,59.91,9400.0,55.1324,55.2429,55.0956,55.1693,9400.0
2012-12-04 10:45:00,59.9,59.94,59.79,59.88,21800.0,55.1601,55.1969,55.0588,55.1416,21800.0
2012-12-04 10:50:00,59.89,59.99,59.78,59.98,13800.0,55.1508,55.2429,55.0496,55.2337,13800.0
2012-12-04 10:55:00,59.98,60.14,59.89,60.14,12100.0,55.2337,55.3811,55.1508,55.3811,12100.0
2012-12-04 11:00:00,60.15,60.16,59.9,59.91,11800.0,55.3903,55.3995,55.1601,55.1693,11800.0
2012-12-04 11:05:00,59.91,59.91,59.52,59.59,28400.0,55.1693,55.1693,54.8101,54.8746,28400.0
2012-12-04 11:10:00,59.59,59.8,59.54,59.77,21200.0,54.8746,55.068,54.8285,55.0403,21200.0
2012-12-04 11:15:00,59.73,59.83,59.62,59.76,25200.0,55.0035,55.0956,54.9022,55.0311,25200.0
2012-12-04 11:20:00,59.76,59.79,59.64,59.73,9400.0,55.0311,55.0588,54.9206,55.0035,9400.0
2012-12-04 11:25:00,59.73,59.73,59.58,59.64,15800.0,55.0035,55.0035,54.8654,54.9206,15800.0
2012-12-04 11:30:00,59.6,59.68,59.6,59.67,17200.0,54.8838,54.9575,54.8838,54.9483,17200.0
2012-12-04 11:35:00,59.68,59.71,59.55,59.68,14100.0,54.9575,54.9851,54.8378,54.9575,14100.0
2012-12-04 11:40:00,59.68,59.87,59.68,59.87,13100.0,54.9575,55.1324,54.9575,55.1324,13100.0
2012-12-04 11:45:00,59.91,60.0,59.83,59.9,16000.0,55.1693,55.2521,55.0956,55.1601,16000.0
2012-12-04 11:50:00,59.89,59.92,59.77,59.79,16800.0,55.1508,55.1785,55.0403,55.0588,16800.0
2012-12-04 11:55:00,59.82,59.89,59.78,59.85,6700.0,55.0864,55.1508,55.0496,55.114,6700.0
2012-12-04 12:00:00,59.88,59.88,59.77,59.85,20700.0,55.1416,55.1416,55.0403,55.114,20700.0
2012-12-04 12:05:00,59.83,59.91,59.77,59.89,8000.0,55.0956,55.1693,55.0403,55.1508,8000.0
2012-12-04 12:10:00,59.85,59.89,59.75,59.8,9800.0,55.114,55.1508,55.0219,55.068,9800.0
2012-12-04 12:15:00,59.75,59.81,59.75,59.78,5500.0,55.0219,55.0772,55.0219,55.0496,5500.0
2012-12-04 12:20:00,59.75,59.78,59.71,59.73,8800.0,55.0219,55.0496,54.9851,55.0035,8800.0
2012-12-04 12:25:00,59.72,59.94,59.69,59.9,12900.0,54.9943,55.1969,54.9667,55.1601,12900.0
2012-12-04 12:30:00,59.87,59.9,59.77,59.8,12900.0,55.1324,55.1601,55.0403,55.068,12900.0
2012-12-04 12:35:00,59.8,59.92,59.62,59.77,69800.0,55.068,55.1785,54.9022,55.0403,69800.0
2012-12-04 12:40:00,59.78,59.79,59.61,59.76,16800.0,55.0496,55.0588,54.893,55.0311,16800.0
2012-12-04 12:45:00,59.81,59.81,59.7,59.73,10700.0,55.0772,55.0772,54.9759,55.0035,10700.0
2012-12-04 12:50:00,59.76,59.76,59.59,59.67,10100.0,55.0311,55.0311,54.8746,54.9483,10100.0
2012-12-04 12:55:00,59.66,59.77,59.64,59.74,5400.0,54.939,55.0403,54.9206,55.0127,5400.0
2012-12-04 13:00:00,59.75,59.75,59.64,59.64,9800.0,55.0219,55.0219,54.9206,54.9206,9800.0
2012-12-04 13:05:00,59.67,59.77,59.67,59.74,5400.0,54.9483,55.0403,54.9483,55.0127,5400.0
2012-12-04 13:10:00,59.72,59.77,59.67,59.74,5300.0,54.9943,55.0403,54.9483,55.0127,5300.0
2012-12-04 13:15:00,59.74,59.78,59.68,59.68,6100.0,55.0127,55.0496,54.9575,54.9575,6100.0
2012-12-04 13:20:00,59.69,59.73,59.67,59.72,9100.0,54.9667,55.0035,54.9483,54.9943,9100.0
2012-12-04 13:25:00,59.71,59.82,59.7,59.79,5800.0,54.9851,55.0864,54.9759,55.0588,5800.0
2012-12-04 13:30:00,59.78,59.85,59.78,59.78,4900.0,55.0496,55.114,55.0496,55.0496,4900.0
2012-12-04 13:35:00,59.83,59.87,59.79,59.8,13100.0,55.0956,55.1324,55.0588,55.068,13100.0
2012-12-04 13:40:00,59.8,59.94,59.8,59.88,9400.0,55.068,55.1969,55.068,55.1416,9400.0
2012-12-04 13:45:00,59.88,59.94,59.87,59.91,11200.0,55.1416,55.1969,55.1324,55.1693,11200.0
2012-12-04 13:50:00,59.94,60.01,59.9,60.0,17400.0,55.1969,55.2614,55.1601,55.2521,17400.0
2012-12-04 13:55:00,60.01,60.04,59.96,59.99,16900.0,55.2614,55.289,55.2153,55.2429,16900.0
2012-12-04 14:00:00,60.04,60.13,59.98,60.13,19300.0,55.289,55.3719,55.2337,55.3719,19300.0
2012-12-04 14:05:00,60.13,60.18,60.1,60.15,15100.0,55.3719,55.4179,55.3442,55.3903,15100.0
2012-12-04 14:10:00,60.13,60.14,60.02,60.07,14200.0,55.3719,55.3811,55.2706,55.3166,14200.0
2012-12-04 14:15:00,60.07,60.13,60.06,60.11,19100.0,55.3166,55.3719,55.3074,55.3534,19100.0
2012-12-04 14:20:00,60.12,60.14,60.09,60.11,15300.0,55.3626,55.3811,55.335,55.3534,15300.0
2012-12-04 14:25:00,60.11,60.12,60.06,60.07,12700.0,55.3534,55.3626,55.3074,55.3166,12700.0
2012-12-04 14:30:00,60.07,60.1,60.03,60.1,11000.0,55.3166,55.3442,55.2798,55.3442,11000.0
2012-12-04 14:35:00,60.1,60.1,60.05,60.07,13900.0,55.3442,55.3442,55.2982,55.3166,13900.0
2012-12-04 14:40:00,60.08,60.23,60.08,60.13,14000.0,55.3258,55.4639,55.3258,55.3719,14000.0
2012-12-04 14:45:00,60.14,60.14,60.04,60.07,9200.0,55.3811,55.3811,55.289,55.3166,9200.0
2012-12-04 14:50:00,60.07,60.17,60.07,60.14,13800.0,55.3166,55.4087,55.3166,55.3811,13800.0
2012-12-04 14:55:00,60.13,60.13,60.03,60.07,9300.0,55.3719,55.3719,55.2798,55.3166,9300.0
2012-12-04 15:00:00,60.08,60.21,60.07,60.18,9100.0,55.3258,55.4455,55.3166,55.4179,9100.0
2012-12-04 15:05:00,60.19,60.23,60.19,60.19,30400.0,55.4271,55.4639,55.4271,55.4271,30400.0
2012-12-04 15:10:00,60.17,60.18,60.07,60.14,12700.0,55.4087,55.4179,55.3166,55.3811,12700.0
2012-12-04 15:15:00,60.14,60.21,60.12,60.21,22300.0,55.3811,55.4455,55.3626,55.4455,22300.0
2012-12-04 15:20:00,60.2,60.22,60.09,60.18,17800.0,55.4363,55.4547,55.335,55.4179,17800.0
2012-12-04 15:25:00,60.19,60.23,60.11,60.15,17900.0,55.4271,55.4639,55.3534,55.3903,17900.0
2012-12-04 15:30:00,60.15,60.21,60.13,60.16,21600.0,55.3903,55.4455,55.3719,55.3995,21600.0
2012-12-04 15:35:00,60.15,60.18,60.02,60.06,41600.0,55.3903,55.4179,55.2706,55.3074,41600.0
2012-12-04 15:40:00,60.06,60.07,60.0,60.07,18100.0,55.3074,55.3166,55.2521,55.3166,18100.0
2012-12-04 15:45:00,60.06,60.07,60.02,60.05,21700.0,55.3074,55.3166,55.2706,55.2982,21700.0
2012-12-04 15:50:00,60.06,60.07,59.91,59.91,48600.0,55.3074,55.3166,55.1693,55.1693,48600.0
2012-12-04 15:55:00,59.93,59.98,59.9,59.98,71800.0,55.1877,55.2337,55.1601,55.2337,71800.0
2012-12-05 09:30:00,60.12,60.54,59.95,60.54,33800.0,55.3626,55.7494,55.2061,55.7494,33800.0
2012-12-05 09:35:00,60.49,60.62,60.36,60.45,45700.0,55.7034,55.8231,55.5837,55.6665,45700.0
2012-12-05 09:40:00,60.45,60.45,60.26,60.42,24800.0,55.6665,55.6665,55.4916,55.6389,24800.0
2012-12-05 09:45:00,60.41,60.45,60.16,60.18,74700.0,55.6297,55.6665,55.3995,55.4179,74700.0
2012-12-05 09:50:00,60.2,60.27,60.16,60.22,13800.0,55.4363,55.5008,55.3995,55.4547,13800.0
2012-12-05 09:55:00,60.22,60.28,59.92,60.0,20900.0,55.4547,55.51,55.1785,55.2521,20900.0
2012-12-05 10:00:00,60.0,60.17,59.88,59.9,17400.0,55.2521,55.4087,55.1416,55.1601,17400.0
2012-12-05 10:05:00,59.9,60.06,59.84,59.97,15200.0,55.1601,55.3074,55.1048,55.2245,15200.0
2012-12-05 10:10:00,59.95,60.06,59.9,60.02,17000.0,55.2061,55.3074,55.1601,55.2706,17000.0
2012-12-05 10:15:00,60.02,60.16,60.01,60.12,23400.0,55.2706,55.3995,55.2614,55.3626,23400.0
2012-12-05 10:20:00,60.13,60.2,60.04,60.09,25900.0,55.3719,55.4363,55.289,55.335,25900.0
2012-12-05 10:25:00,60.07,60.09,59.85,59.85,15200.0,55.3166,55.335,55.114,55.114,15200.0
2012-12-05 10:30:00,59.89,59.9,59.7,59.83,14000.0,55.1508,55.1601,54.9759,55.0956,14000.0
2012-12-05 10:35:00,59.84,59.85,59.7,59.7,12600.0,55.1048,55.114,54.9759,54.9759,12600.0
2012-12-05 10:40:00,59.69,59.71,59.52,59.59,17500.0,54.9667,54.9851,54.8101,54.8746,17500.0
2012-12-05 10:45:00,59.57,59.61,59.35,59.6,18500.0,54.8562,54.893,54.6536,54.8838,18500.0
2012-12-05 10:50:00,59.59,59.69,59.53,59.53,14300.0,54.8746,54.9667,54.8193,54.8193,14300.0
2012-12-05 10:55:00,59.53,59.67,59.42,59.66,15400.0,54.8193,54.9483,54.718,54.939,15400.0
2012-12-05 11:00:00,59.7,59.82,59.61,59.78,16100.0,54.9759,55.0864,54.893,55.0496,16100.0
2012-12-05 11:05:00,59.75,59.87,59.71,59.73,13100.0,55.0219,55.1324,54.9851,55.0035,13100.0
2012-12-05 11:10:00,59.73,59.84,59.68,59.78,34700.0,55.0035,55.1048,54.9575,55.0496,34700.0
2012-12-05 11:15:00,59.8,59.81,59.7,59.7,17900.0,55.068,55.0772,54.9759,54.9759,17900.0
2012-12-05 11:20:00,59.66,59.71,59.61,59.71,21100.0,54.939,54.9851,54.893,54.9851,21100.0
2012-12-05 11:25:00,59.71,59.92,59.71,59.83,15100.0,54.9851,55.1785,54.9851,55.0956,15100.0
2012-12-05 11:30:00,59.84,60.11,59.84,60.01,16000.0,55.1048,55.3534,55.1048,55.2614,16000.0
2012-12-05 11:35:00,60.01,60.04,59.96,60.03,7300.0,55.2614,55.289,55.2153,55.2798,7300.0
2012-12-05 11:40:00,60.0,60.04,59.88,59.95,13600.0,55.2521,55.289,55.1416,55.2061,13600.0
2012-12-05 11:45:00,59.98,60.05,59.95,59.98,6700.0,55.2337,55.2982,55.2061,55.2337,6700.0
2012-12-05 11:50:00,59.97,60.03,59.93,60.03,13000.0,55.2245,55.2798,55.1877,55.2798,13000.0
2012-12-05 11:55:00,60.01,60.16,60.01,60.11,120900.0,55.2614,55.3995,55.2614,55.3534,120900.0
2012-12-05 12:00:00,60.14,60.27,60.05,60.13,68100.0,55.3811,55.5008,55.2982,55.3719,68100.0
2012-12-05 12:05:00,60.15,60.23,60.09,60.19,30400.0,55.3903,55.4639,55.335,55.4271,30400.0
2012-12-05 12:10:00,60.19,60.2,60.0,60.03,27100.0,55.4271,55.4363,55.2521,55.2798,27100.0
2012-12-05 12:15:00,60.07,60.12,60.01,60.02,11100.0,55.3166,55.3626,55.2614,55.2706,11100.0
2012-12-05 12:20:00,60.02,60.09,59.93,59.99,20200.0,55.2706,55.335,55.1877,55.2429,20200.0
2012-12-05 12:25:00,60.02,60.03,59.91,59.91,8100.0,55.2706,55.2798,55.1693,55.1693,8100.0
2012-12-05 12:30:00,59.94,60.05,59.94,60.02,14600.0,55.1969,55.2982,55.1969,55.2706,14600.0
2012-12-05 12:35:00,60.04,60.1,60.0,60.09,11200.0,55.289,55.3442,55.2521,55.335,11200.0
2012-12-05 12:40:00,60.09,60.19,60.05,60.15,7500.0,55.335,55.4271,55.2982,55.3903,7500.0
2012-12-05 12:45:00,60.16,60.18,60.01,60.04,6700.0,55.3995,55.4179,55.2614,55.289,6700.0
2012-12-05 12:50:00,60.06,60.1,60.03,60.05,4100.0,55.3074,55.3442,55.2798,55.2982,4100.0
2012-12-05 12:55:00,60.07,60.13,60.06,60.12,7100.0,55.3166,55.3719,55.3074,55.3626,7100.0
2012-12-05 13:00:00,60.11,60.12,60.04,60.07,5000.0,55.3534,55.3626,55.289,55.3166,5000.0
2012-12-05 13:05:00,60.07,60.13,60.05,60.13,5400.0,55.3166,55.3719,55.2982,55.3719,5400.0
2012-12-05 13:10:00,60.12,60.17,60.08,60.15,10000.0,55.3626,55.4087,55.3258,55.3903,10000.0
2012-12-05 13:15:00,60.12,60.16,60.03,60.05,6600.0,55.3626,55.3995,55.2798,55.2982,6600.0
2012-12-05 13:20:00,60.05,60.16,60.03,60.03,8800.0,55.2982,55.3995,55.2798,55.2798,8800.0
2012-12-05 13:25:00,60.05,60.07,60.01,60.02,4600.0,55.2982,55.3166,55.2614,55.2706,4600.0
2012-12-05 13:30:00,60.04,60.05,59.93,59.93,8000.0,55.289,55.2982,55.1877,55.1877,8000.0
2012-12-05 13:35:00,59.91,60.04,59.8,59.86,43400.0,55.1693,55.289,55.068,55.1232,43400.0
2012-12-05 13:40:00,59.84,59.86,59.77,59.8,6700.0,55.1048,55.1232,55.0403,55.068,6700.0
2012-12-05 13:45:00,59.8,59.81,59.7,59.78,7400.0,55.068,55.0772,54.9759,55.0496,7400.0
2012-12-05 13:50:00,59.77,59.81,59.73,59.74,8200.0,55.0403,55.0772,55.0035,55.0127,8200.0
2012-12-05 13:55:00,59.72,59.79,59.68,59.7,8500.0,54.9943,55.0588,54.9575,54.9759,8500.0
2012-12-05 14:00:00,59.69,59.87,59.69,59.73,15600.0,54.9667,55.1324,54.9667,55.0035,15600.0
2012-12-05 14:05:00,59.74,59.8,59.71,59.71,6500.0,55.0127,55.068,54.9851,54.9851,6500.0
2012-12-05 14:10:00,59.73,59.83,59.73,59.78,8200.0,55.0035,55.0956,55.0035,55.0496,8200.0
2012-12-05 14:15:00,59.77,59.86,59.77,59.83,11800.0,55.0403,55.1232,55.0403,55.0956,11800.0
2012-12-05 14:20:00,59.81,59.84,59.79,59.8,8900.0,55.0772,55.1048,55.0588,55.068,8900.0
2012-12-05 14:25:00,59.79,59.91,59.78,59.83,10600.0,55.0588,55.1693,55.0496,55.0956,10600.0
2012-12-05 14:30:00,59.84,59.96,59.8,59.96,18900.0,55.1048,55.2153,55.068,55.2153,18900.0
2012-12-05 14:35:00,59.96,60.02,59.92,59.97,11000.0,55.2153,55.2706,55.1785,55.2245,11000.0
2012-12-05 14:40:00,60.01,60.1,59.99,60.09,10900.0,55.2614,55.3442,55.2429,55.335,10900.0
2012-12-05 14:45:00,60.09,60.18,60.09,60.12,10700.0,55.335,55.4179,55.335,55.3626,10700.0
2012-12-05 14:50:00,60.12,60.19,60.11,60.15,25900.0,55.3626,55.4271,55.3534,55.3903,25900.0
2012-12-05 14:55:00,60.14,60.19,60.09,60.12,13600.0,55.3811,55.4271,55.335,55.3626,13600.0
2012-12-05 15:00:00,60.12,60.2,60.08,60.18,61100.0,55.3626,55.4363,55.3258,55.4179,61100.0
2012-12-05 15:05:00,60.18,60.2,60.16,60.19,23600.0,55.4179,55.4363,55.3995,55.4271,23600.0
2012-12-05 15:10:00,60.2,60.2,60.16,60.18,35800.0,55.4363,55.4363,55.3995,55.4179,35800.0
2012-12-05 15:15:00,60.18,60.2,60.17,60.17,15300.0,55.4179,55.4363,55.4087,55.4087,15300.0
2012-12-05 15:20:00,60.16,60.17,60.1,60.17,17000.0,55.3995,55.4087,55.3442,55.4087,17000.0
2012-12-05 15:25:00,60.16,60.18,60.14,60.17,21700.0,55.3995,55.4179,55.3811,55.4087,21700.0
2012-12-05 15:30:00,60.15,60.15,60.08,60.1,28600.0,55.3903,55.3903,55.3258,55.3442,28600.0
2012-12-05 15:35:00,60.1,60.1,60.02,60.02,23400.0,55.3442,55.3442,55.2706,55.2706,23400.0
2012-12-05 15:40:00,60.02,60.07,59.96,59.98,23800.0,55.2706,55.3166,55.2153,55.2337,23800.0
2012-12-05 15:45:00,59.97,59.99,59.94,59.99,23800.0,55.2245,55.2429,55.1969,55.2429,23800.0
2012-12-05 15:50:00,60.0,60.15,60.0,60.13,40100.0,55.2521,55.3903,55.2521,55.3719,40100.0
2012-12-05 15:55:00,60.15,60.15,60.01,60.09,101000.0,55.3903,55.3903,55.2614,55.335,101000.0
2012-12-06 09:30:00,59.94,60.07,59.78,60.02,30000.0,55.1969,55.3166,55.0496,55.2706,30000.0
2012-12-06 09:35:00,60.02,60.05,59.85,59.99,43900.0,55.2706,55.2982,55.114,55.2429,43900.0
2012-12-06 09:40:00,60.0,60.01,59.58,59.8,24800.0,55.2521,55.2614,54.8654,55.068,24800.0
2012-12-06 09:45:00,59.76,59.8,59.68,59.75,10300.0,55.0311,55.068,54.9575,55.0219,10300.0
2012-12-06 09:50:00,59.7,59.85,59.67,59.84,9200.0,54.9759,55.114,54.9483,55.1048,9200.0
2012-12-06 09:55:00,59.83,59.95,59.72,59.73,9200.0,55.0956,55.2061,54.9943,55.0035,9200.0
2012-12-06 10:00:00,59.74,59.77,59.62,59.77,13600.0,55.0127,55.0403,54.9022,55.0403,13600.0
2012-12-06 10:05:00,59.76,59.76,59.61,59.66,7800.0,55.0311,55.0311,54.893,54.939,7800.0
2012-12-06 10:10:00,59.62,59.62,59.32,59.44,27200.0,54.9022,54.9022,54.626,54.7365,27200.0
2012-12-06 10:15:00,59.46,59.52,59.33,59.38,25900.0,54.7549,54.8101,54.6352,54.6812,25900.0
2012-12-06 10:20:00,59.39,59.49,59.33,59.44,40800.0,54.6904,54.7825,54.6352,54.7365,40800.0
2012-12-06 10:25:00,59.43,59.52,59.38,59.52,27900.0,54.7272,54.8101,54.6812,54.8101,27900.0
2012-12-06 10:30:00,59.52,59.61,59.44,59.6,12400.0,54.8101,54.893,54.7365,54.8838,12400.0
2012-12-06 10:35:00,59.59,59.83,59.59,59.8,38700.0,54.8746,55.0956,54.8746,55.068,38700.0
2012-12-06 10:40:00,59.8,59.81,59.65,59.67,33200.0,55.068,55.0772,54.9298,54.9483,33200.0
2012-12-06 10:45:00,59.67,59.82,59.67,59.82,26100.0,54.9483,55.0864,54.9483,55.0864,26100.0
2012-12-06 10:50:00,59.88,59.89,59.7,59.74,23700.0,55.1416,55.1508,54.9759,55.0127,23700.0
2012-12-06 10:55:00,59.77,59.8,59.74,59.76,17400.0,55.0403,55.068,55.0127,55.0311,17400.0
2012-12-06 11:00:00,59.78,59.8,59.73,59.75,13700.0,55.0496,55.068,55.0035,55.0219,13700.0
2012-12-06 11:05:00,59.74,59.78,59.68,59.69,27300.0,55.0127,55.0496,54.9575,54.9667,27300.0
2012-12-06 11:10:00,59.69,59.71,59.64,59.65,8700.0,54.9667,54.9851,54.9206,54.9298,8700.0
2012-12-06 11:15:00,59.68,59.71,59.67,59.71,9800.0,54.9575,54.9851,54.9483,54.9851,9800.0
2012-12-06 11:20:00,59.71,59.73,59.67,59.71,31600.0,54.9851,55.0035,54.9483,54.9851,31600.0
2012-12-06 11:25:00,59.71,59.87,59.7,59.87,29900.0,54.9851,55.1324,54.9759,55.1324,29900.0
2012-12-06 11:30:00,59.84,60.06,59.84,59.96,16400.0,55.1048,55.3074,55.1048,55.2153,16400.0
2012-12-06 11:35:00,59.99,60.23,59.93,60.16,17600.0,55.2429,55.4639,55.1877,55.3995,17600.0
2012-12-06 11:40:00,60.18,60.23,60.11,60.19,18300.0,55.4179,55.4639,55.3534,55.4271,18300.0
2012-12-06 11:45:00,60.21,60.26,60.19,60.22,19800.0,55.4455,55.4916,55.4271,55.4547,19800.0
2012-12-06 11:50:00,60.22,60.25,60.18,60.19,9900.0,55.4547,55.4824,55.4179,55.4271,9900.0
2012-12-06 11:55:00,60.16,60.22,60.09,60.14,7600.0,55.3995,55.4547,55.335,55.3811,7600.0
2012-12-06 12:00:00,60.17,60.21,60.15,60.19,5500.0,55.4087,55.4455,55.3903,55.4271,5500.0
2012-12-06 12:05:00,60.15,60.15,59.99,60.02,29500.0,55.3903,55.3903,55.2429,55.2706,29500.0
2012-12-06 12:10:00,60.0,60.03,59.99,60.03,4200.0,55.2521,55.2798,55.2429,55.2798,4200.0
2012-12-06 12:15:00,60.04,60.05,59.96,59.99,5900.0,55.289,55.2982,55.2153,55.2429,5900.0
2012-12-06 12:20:00,59.99,60.01,59.95,59.95,3000.0,55.2429,55.2614,55.2061,55.2061,3000.0
2012-12-06 12:25:00,59.88,59.9,59.83,59.86,5000.0,55.1416,55.1601,55.0956,55.1232,5000.0
2012-12-06 12:30:00,59.83,59.95,59.77,59.92,6700.0,55.0956,55.2061,55.0403,55.1785,6700.0
2012-12-06 12:35:00,59.92,59.95,59.84,59.95,12000.0,55.1785,55.2061,55.1048,55.2061,12000.0
2012-12-06 12:40:00,59.94,59.96,59.92,59.96,21600.0,55.1969,55.2153,55.1785,55.2153,21600.0
2012-12-06 12:45:00,59.96,60.06,59.96,60.0,13400.0,55.2153,55.3074,55.2153,55.2521,13400.0
2012-12-06 12:50:00,60.0,60.08,59.98,60.03,59600.0,55.2521,55.3258,55.2337,55.2798,59600.0
2012-12-06 12:55:00,60.02,60.05,59.98,59.98,4400.0,55.2706,55.2982,55.2337,55.2337,4400.0
2012-12-06 13:00:00,59.98,60.01,59.93,59.98,3000.0,55.2337,55.2614,55.1877,55.2337,3000.0
2012-12-06 13:05:00,59.99,60.03,59.98,60.03,4800.0,55.2429,55.2798,55.2337,55.2798,4800.0
2012-12-06 13:10:00,59.98,60.06,59.98,60.0,21200.0,55.2337,55.3074,55.2337,55.2521,21200.0
2012-12-06 13:15:00,60.01,60.07,60.0,60.05,29800.0,55.2614,55.3166,55.2521,55.2982,29800.0
2012-12-06 13:20:00,60.06,60.07,60.01,60.02,28700.0,55.3074,55.3166,55.2614,55.2706,28700.0
2012-12-06 13:25:00,60.01,60.03,59.93,59.95,2700.0,55.2614,55.2798,55.1877,55.2061,2700.0
2012-12-06 13:30:00,59.95,59.97,59.94,59.97,3400.0,55.2061,55.2245,55.1969,55.2245,3400.0
2012-12-06 13:35:00,59.98,60.02,59.95,59.96,4500.0,55.2337,55.2706,55.2061,55.2153,4500.0
2012-12-06 13:40:00,59.98,59.98,59.9,59.9,4000.0,55.2337,55.2337,55.1601,55.1601,4000.0
2012-12-06 13:45:00,59.9,59.97,59.9,59.97,3400.0,55.1601,55.2245,55.1601,55.2245,3400.0
2012-12-06 13:50:00,59.98,60.01,59.97,59.97,3300.0,55.2337,55.2614,55.2245,55.2245,3300.0
2012-12-06 13:55:00,60.0,60.02,59.96,60.0,23500.0,55.2521,55.2706,55.2153,55.2521,23500.0
2012-12-06 14:00:00,60.02,60.05,59.98,59.99,5300.0,55.2706,55.2982,55.2337,55.2429,5300.0
2012-12-06 14:05:00,60.0,60.02,59.95,59.97,9600.0,55.2521,55.2706,55.2061,55.2245,9600.0
2012-12-06 14:10:00,59.98,60.05,59.98,60.03,15000.0,55.2337,55.2982,55.2337,55.2798,15000.0
2012-12-06 14:15:00,60.03,60.05,59.97,59.99,9000.0,55.2798,55.2982,55.2245,55.2429,9000.0
2012-12-06 14:20:00,59.98,60.06,59.96,60.05,8800.0,55.2337,55.3074,55.2153,55.2982,8800.0
2012-12-06 14:25:00,60.05,60.05,59.95,59.98,20500.0,55.2982,55.2982,55.2061,55.2337,20500.0
2012-12-06 14:30:00,59.98,60.02,59.95,60.02,15500.0,55.2337,55.2706,55.2061,55.2706,15500.0
2012-12-06 14:35:00,60.0,60.0,59.94,60.0,13500.0,55.2521,55.2521,55.1969,55.2521,13500.0
2012-12-06 14:40:00,59.98,60.0,59.95,59.95,13000.0,55.2337,55.2521,55.2061,55.2061,13000.0
2012-12-06 14:45:00,59.95,60.0,59.92,59.93,9500.0,55.2061,55.2521,55.1785,55.1877,9500.0
2012-12-06 14:50:00,59.94,59.96,59.93,59.95,21800.0,55.1969,55.2153,55.1877,55.2061,21800.0
2012-12-06 14:55:00,59.94,59.94,59.83,59.86,8700.0,55.1969,55.1969,55.0956,55.1232,8700.0
2012-12-06 15:00:00,59.87,59.87,59.8,59.81,13600.0,55.1324,55.1324,55.068,55.0772,13600.0
2012-12-06 15:05:00,59.81,59.85,59.7,59.72,19100.0,55.0772,55.114,54.9759,54.9943,19100.0
2012-12-06 15:10:00,59.73,59.76,59.57,59.65,16100.0,55.0035,55.0311,54.8562,54.9298,16100.0
2012-12-06 15:15:00,59.66,59.68,59.5,59.55,16900.0,54.939,54.9575,54.7917,54.8378,16900.0
2012-12-06 15:20:00,59.57,59.67,59.55,59.64,13200.0,54.8562,54.9483,54.8378,54.9206,13200.0
2012-12-06 15:25:00,59.65,59.68,59.57,59.59,11600.0,54.9298,54.9575,54.8562,54.8746,11600.0
2012-12-06 15:30:00,59.56,59.76,59.54,59.76,24800.0,54.847,55.0311,54.8285,55.0311,24800.0
2012-12-06 15:35:00,59.77,59.79,59.63,59.66,43600.0,55.0403,55.0588,54.9114,54.939,43600.0
2012-12-06 15:40:00,59.66,59.67,59.6,59.61,34300.0,54.939,54.9483,54.8838,54.893,34300.0
2012-12-06 15:45:00,59.6,59.63,59.55,59.61,57000.0,54.8838,54.9114,54.8378,54.893,57000.0
2012-12-06 15:50:00,59.6,59.76,59.59,59.76,60800.0,54.8838,55.0311,54.8746,55.0311,60800.0
2012-12-06 15:55:00,59.77,59.77,59.65,59.68,131100.0,55.0403,55.0403,54.9298,54.9575,131100.0
2012-12-07 09:30:00,59.89,60.3,59.84,60.21,72000.0,55.1508,55.5284,55.1048,55.4455,72000.0
2012-12-07 09:35:00,60.18,60.44,60.18,60.23,101000.0,55.4179,55.6573,55.4179,55.4639,101000.0
2012-12-07 09:40:00,60.21,60.23,60.06,60.08,316400.0,55.4455,55.4639,55.3074,55.3258,316400.0
2012-12-07 09:45:00,60.09,60.12,59.88,60.04,61200.0,55.335,55.3626,55.1416,55.289,61200.0
2012-12-07 09:50:00,60.01,60.08,59.83,59.91,32600.0,55.2614,55.3258,55.0956,55.1693,32600.0
2012-12-07 09:55:00,59.91,59.99,59.82,59.85,43600.0,55.1693,55.2429,55.0864,55.114,43600.0
2012-12-07 10:00:00,59.87,60.05,59.87,59.97,39800.0,55.1324,55.2982,55.1324,55.2245,39800.0
2012-12-07 10:05:00,59.97,60.14,59.97,60.11,52000.0,55.2245,55.3811,55.2245,55.3534,52000.0
2012-12-07 10:10:00,60.11,60.14,59.94,59.94,190800.0,55.3534,55.3811,55.1969,55.1969,190800.0
2012-12-07 10:15:00,59.97,60.11,59.91,60.01,58400.0,55.2245,55.3534,55.1693,55.2614,58400.0
2012-12-07 10:20:00,59.98,60.12,59.97,59.98,31800.0,55.2337,55.3626,55.2245,55.2337,31800.0
2012-12-07 10:25:00,60.0,60.15,59.86,60.0,42000.0,55.2521,55.3903,55.1232,55.2521,42000.0
2012-12-07 10:30:00,60.0,60.01,59.75,59.76,27200.0,55.2521,55.2614,55.0219,55.0311,27200.0
2012-12-07 10:35:00,59.77,59.92,59.77,59.92,17600.0,55.0403,55.1785,55.0403,55.1785,17600.0
2012-12-07 10:40:00,59.93,59.93,59.8,59.84,24400.0,55.1877,55.1877,55.068,55.1048,24400.0
2012-12-07 10:45:00,59.88,59.99,59.85,59.85,77400.0,55.1416,55.2429,55.114,55.114,77400.0
2012-12-07 10:50:00,59.85,59.95,59.76,59.91,130400.0,55.114,55.2061,55.0311,55.1693,130400.0
2012-12-07 10:55:00,59.92,59.99,59.82,59.93,32000.0,55.1785,55.2429,55.0864,55.1877,32000.0
2012-12-07 11:00:00,59.93,60.03,59.76,59.94,49600.0,55.1877,55.2798,55.0311,55.1969,49600.0
2012-12-07 11:05:00,59.96,60.06,59.96,59.99,34600.0,55.2153,55.3074,55.2153,55.2429,34600.0
2012-12-07 11:10:00,60.0,60.1,59.99,60.06,236800.0,55.2521,55.3442,55.2429,55.3074,236800.0
2012-12-07 11:15:00,60.08,60.13,60.04,60.04,81400.0,55.3258,55.3719,55.289,55.289,81400.0
2012-12-07 11:20:00,60.05,60.07,60.01,60.07,45600.0,55.2982,55.3166,55.2614,55.3166,45600.0
2012-12-07 11:25:00,60.06,60.1,60.03,60.07,44200.0,55.3074,55.3442,55.2798,55.3166,44200.0
2012-12-07 11:30:00,60.09,60.18,60.02,60.18,44400.0,55.335,55.4179,55.2706,55.4179,44400.0
2012-12-07 11:35:00,60.19,60.21,60.14,60.18,42200.0,55.4271,55.4455,55.3811,55.4179,42200.0
2012-12-07 11:40:00,60.18,60.27,60.18,60.25,33400.0,55.4179,55.5008,55.4179,55.4824,33400.0
2012-12-07 11:45:00,60.25,60.28,60.18,60.2,33200.0,55.4824,55.51,55.4179,55.4363,33200.0
2012-12-07 11:50:00,60.19,60.21,60.04,60.07,90600.0,55.4271,55.4455,55.289,55.3166,90600.0
2012-12-07 11:55:00,60.08,60.1,59.99,60.07,34200.0,55.3258,55.3442,55.2429,55.3166,34200.0
2012-12-07 12:00:00,60.09,60.11,60.0,60.08,24600.0,55.335,55.3534,55.2521,55.3258,24600.0
2012-12-07 12:05:00,60.11,60.23,60.08,60.12,156200.0,55.3534,55.4639,55.3258,55.3626,156200.0
2012-12-07 12:10:00,60.13,60.13,60.07,60.12,24000.0,55.3719,55.3719,55.3166,55.3626,24000.0
2012-12-07 12:15:00,60.11,60.26,60.1,60.21,19000.0,55.3534,55.4916,55.3442,55.4455,19000.0
2012-12-07 12:20:00,60.21,60.25,60.12,60.18,24600.0,55.4455,55.4824,55.3626,55.4179,24600.0
2012-12-07 12:25:00,60.18,60.29,60.17,60.24,13600.0,55.4179,55.5192,55.4087,55.4732,13600.0
2012-12-07 12:30:00,60.25,60.26,60.21,60.25,16000.0,55.4824,55.4916,55.4455,55.4824,16000.0
2012-12-07 12:35:00,60.24,60.27,60.2,60.21,15800.0,55.4732,55.5008,55.4363,55.4455,15800.0
2012-12-07 12:40:00,60.21,60.28,60.2,60.26,27200.0,55.4455,55.51,55.4363,55.4916,27200.0
2012-12-07 12:45:00,60.26,60.29,60.22,60.26,19600.0,55.4916,55.5192,55.4547,55.4916,19600.0
2012-12-07 12:50:00,60.28,60.29,60.2,60.24,22400.0,55.51,55.5192,55.4363,55.4732,22400.0
2012-12-07 12:55:00,60.24,60.39,60.2,60.37,33000.0,55.4732,55.6113,55.4363,55.5929,33000.0
2012-12-07 13:00:00,60.36,60.6,60.36,60.58,70800.0,55.5837,55.8047,55.5837,55.7862,70800.0
2012-12-07 13:05:00,60.58,60.65,60.55,60.59,25600.0,55.7862,55.8507,55.7586,55.7955,25600.0
2012-12-07 13:10:00,60.61,60.64,60.59,60.59,26200.0,55.8139,55.8415,55.7955,55.7955,26200.0
2012-12-07 13:15:00,60.59,60.72,60.59,60.69,25400.0,55.7955,55.9152,55.7955,55.8875,25400.0
2012-12-07 13:20:00,60.68,60.7,60.64,60.67,34400.0,55.8783,55.8968,55.8415,55.8691,34400.0
2012-12-07 13:25:00,60.67,60.82,60.66,60.78,50800.0,55.8691,56.0073,55.8599,55.9704,50800.0
2012-12-07 13:30:00,60.74,60.82,60.7,60.7,47800.0,55.9336,56.0073,55.8968,55.8968,47800.0
2012-12-07 13:35:00,60.68,60.77,60.68,60.69,25000.0,55.8783,55.9612,55.8783,55.8875,25000.0
2012-12-07 13:40:00,60.73,60.73,60.56,60.59,45600.0,55.9244,55.9244,55.7678,55.7955,45600.0
2012-12-07 13:45:00,60.6,60.63,60.38,60.44,79400.0,55.8047,55.8323,55.6021,55.6573,79400.0
2012-12-07 13:50:00,60.45,60.49,60.25,60.3,80200.0,55.6665,55.7034,55.4824,55.5284,80200.0
2012-12-07 13:55:00,60.28,60.33,60.18,60.29,36200.0,55.51,55.556,55.4179,55.5192,36200.0
2012-12-07 14:00:00,60.25,60.34,59.95,60.08,126400.0,55.4824,55.5652,55.2061,55.3258,126400.0
2012-12-07 14:05:00,60.06,60.07,60.0,60.0,30400.0,55.3074,55.3166,55.2521,55.2521,30400.0
2012-12-07 14:10:00,60.0,60.1,60.0,60.06,44800.0,55.2521,55.3442,55.2521,55.3074,44800.0
2012-12-07 14:15:00,60.08,60.19,60.06,60.15,41200.0,55.3258,55.4271,55.3074,55.3903,41200.0
2012-12-07 14:20:00,60.16,60.26,60.16,60.25,34400.0,55.3995,55.4916,55.3995,55.4824,34400.0
2012-12-07 14:25:00,60.24,60.25,60.1,60.25,36000.0,55.4732,55.4824,55.3442,55.4824,36000.0
2012-12-07 14:30:00,60.24,60.25,60.17,60.18,50400.0,55.4732,55.4824,55.4087,55.4179,50400.0
2012-12-07 14:35:00,60.19,60.25,60.14,60.17,55400.0,55.4271,55.4824,55.3811,55.4087,55400.0
2012-12-07 14:40:00,60.17,60.19,60.1,60.1,28600.0,55.4087,55.4271,55.3442,55.3442,28600.0
2012-12-07 14:45:00,60.08,60.13,60.07,60.07,22800.0,55.3258,55.3719,55.3166,55.3166,22800.0
2012-12-07 14:50:00,60.07,60.13,60.07,60.13,20800.0,55.3166,55.3719,55.3166,55.3719,20800.0
2012-12-07 14:55:00,60.11,60.2,60.11,60.18,18400.0,55.3534,55.4363,55.3534,55.4179,18400.0
2012-12-07 15:00:00,60.18,60.19,60.11,60.13,33400.0,55.4179,55.4271,55.3534,55.3719,33400.0
2012-12-07 15:05:00,60.14,60.19,60.1,60.16,35200.0,55.3811,55.4271,55.3442,55.3995,35200.0
2012-12-07 15:10:00,60.19,60.19,60.06,60.06,48000.0,55.4271,55.4271,55.3074,55.3074,48000.0
2012-12-07 15:15:00,60.05,60.06,59.98,60.01,197400.0,55.2982,55.3074,55.2337,55.2614,197400.0
2012-12-07 15:20:00,59.99,60.04,59.95,60.03,28600.0,55.2429,55.289,55.2061,55.2798,28600.0
2012-12-07 15:25:00,60.0,60.03,59.94,60.01,49400.0,55.2521,55.2798,55.1969,55.2614,49400.0
2012-12-07 15:30:00,60.02,60.03,59.96,59.97,91000.0,55.2706,55.2798,55.2153,55.2245,91000.0
2012-12-07 15:35:00,59.99,60.02,59.94,59.96,45400.0,55.2429,55.2706,55.1969,55.2153,45400.0
2012-12-07 15:40:00,59.97,59.98,59.91,59.95,83400.0,55.2245,55.2337,55.1693,55.2061,83400.0
2012-12-07 15:45:00,59.95,60.01,59.95,59.98,68400.0,55.2061,55.2614,55.2061,55.2337,68400.0
2012-12-07 15:50:00,59.98,59.98,59.92,59.94,74000.0,55.2337,55.2337,55.1785,55.1969,74000.0
2012-12-07 15:55:00,59.93,59.94,59.83,59.84,321600.0,55.1877,55.1969,55.0956,55.1048,321600.0
2012-12-10 09:30:00,59.81,60.03,59.29,59.81,107900.0,55.0772,55.2798,54.5983,55.0772,107900.0
2012-12-10 09:35:00,59.69,60.11,58.83,59.14,141100.0,54.9667,55.3534,54.1747,54.4602,141100.0
2012-12-10 09:40:00,59.15,59.24,58.91,58.96,68100.0,54.4694,54.5523,54.2484,54.2944,68100.0
2012-12-10 09:45:00,58.94,59.3,58.9,59.21,55100.0,54.276,54.6075,54.2392,54.5247,55100.0
2012-12-10 09:50:00,59.21,59.28,58.97,59.1,24200.0,54.5247,54.5891,54.3036,54.4234,24200.0
2012-12-10 09:55:00,59.13,59.13,58.62,58.68,39000.0,54.451,54.451,53.9813,54.0366,39000.0
2012-12-10 10:00:00,58.72,58.8,58.63,58.67,49200.0,54.0734,54.1471,53.9906,54.0274,49200.0
2012-12-10 10:05:00,58.69,58.69,58.28,58.47,103200.0,54.0458,54.0458,53.6682,53.8432,103200.0
2012-12-10 10:10:00,58.48,58.55,58.3,58.36,112800.0,53.8524,53.9169,53.6867,53.7419,112800.0
2012-12-10 10:15:00,58.35,58.48,58.26,58.46,52700.0,53.7327,53.8524,53.6498,53.834,52700.0
2012-12-10 10:20:00,58.46,58.54,58.35,58.5,14300.0,53.834,53.9077,53.7327,53.8708,14300.0
2012-12-10 10:25:00,58.48,58.55,58.46,58.48,24700.0,53.8524,53.9169,53.834,53.8524,24700.0
2012-12-10 10:30:00,58.49,58.51,58.41,58.45,19000.0,53.8616,53.88,53.788,53.8248,19000.0
2012-12-10 10:35:00,58.47,58.47,58.33,58.33,13500.0,53.8432,53.8432,53.7143,53.7143,13500.0
2012-12-10 10:40:00,58.34,58.36,58.0,58.1,66400.0,53.7235,53.7419,53.4104,53.5025,66400.0
2012-12-10 10:45:00,58.1,58.11,57.84,58.03,31100.0,53.5025,53.5117,53.2631,53.438,31100.0
2012-12-10 10:50:00,58.02,58.15,58.0,58.1,117300.0,53.4288,53.5485,53.4104,53.5025,117300.0
2012-12-10 10:55:00,58.11,58.13,57.98,58.12,48600.0,53.5117,53.5301,53.392,53.5209,48600.0
2012-12-10 11:00:00,58.12,58.12,57.78,57.85,26700.0,53.5209,53.5209,53.2078,53.2723,26700.0
2012-12-10 11:05:00,57.87,57.97,57.8,57.97,18200.0,53.2907,53.3828,53.2262,53.3828,18200.0
2012-12-10 11:10:00,57.98,58.1,57.98,58.07,28700.0,53.392,53.5025,53.392,53.4749,28700.0
2012-12-10 11:15:00,58.09,58.11,57.93,57.93,22000.0,53.4933,53.5117,53.3459,53.3459,22000.0
2012-12-10 11:20:00,57.96,58.05,57.83,57.87,21400.0,53.3736,53.4564,53.2539,53.2907,21400.0
2012-12-10 11:25:00,57.9,57.94,57.78,57.8,13600.0,53.3183,53.3552,53.2078,53.2262,13600.0
2012-12-10 11:30:00,57.83,57.95,57.8,57.93,34700.0,53.2539,53.3644,53.2262,53.3459,34700.0
2012-12-10 11:35:00,57.94,57.94,57.84,57.89,49100.0,53.3552,53.3552,53.2631,53.3091,49100.0
2012-12-10 11:40:00,57.89,57.9,57.8,57.84,19000.0,53.3091,53.3183,53.2262,53.2631,19000.0
2012-12-10 11:45:00,57.86,57.97,57.85,57.89,13200.0,53.2815,53.3828,53.2723,53.3091,13200.0
2012-12-10 11:50:00,57.9,57.94,57.74,57.77,21400.0,53.3183,53.3552,53.171,53.1986,21400.0
2012-12-10 11:55:00,57.76,57.83,57.73,57.8,27200.0,53.1894,53.2539,53.1618,53.2262,27200.0
2012-12-10 12:00:00,57.79,57.83,57.64,57.65,26200.0,53.217,53.2539,53.0789,53.0881,26200.0
2012-12-10 12:05:00,57.63,57.67,57.48,57.59,37900.0,53.0697,53.1065,52.9316,53.0328,37900.0
2012-12-10 12:10:00,57.58,57.58,57.34,57.41,30100.0,53.0236,53.0236,52.8026,52.8671,30100.0
2012-12-10 12:15:00,57.41,57.45,57.37,57.43,27400.0,52.8671,52.9039,52.8303,52.8855,27400.0
2012-12-10 12:20:00,57.42,57.69,57.42,57.67,49300.0,52.8763,53.1249,52.8763,53.1065,49300.0
2012-12-10 12:25:00,57.67,57.74,57.66,57.73,18500.0,53.1065,53.171,53.0973,53.1618,18500.0
2012-12-10 12:30:00,57.73,57.93,57.73,57.9,24900.0,53.1618,53.3459,53.1618,53.3183,24900.0
2012-12-10 12:35:00,57.89,58.1,57.89,58.01,39800.0,53.3091,53.5025,53.3091,53.4196,39800.0
2012-12-10 12:40:00,58.01,58.02,57.78,57.81,24900.0,53.4196,53.4288,53.2078,53.2354,24900.0
2012-12-10 12:45:00,57.8,57.86,57.74,57.74,15000.0,53.2262,53.2815,53.171,53.171,15000.0
2012-12-10 12:50:00,57.74,57.75,57.6,57.69,19400.0,53.171,53.1802,53.0421,53.1249,19400.0
2012-12-10 12:55:00,57.67,57.67,57.55,57.57,17200.0,53.1065,53.1065,52.996,53.0144,17200.0
2012-12-10 13:00:00,57.55,57.64,57.52,57.58,23400.0,52.996,53.0789,52.9684,53.0236,23400.0
2012-12-10 13:05:00,57.57,57.58,57.41,57.47,19500.0,53.0144,53.0236,52.8671,52.9223,19500.0
2012-12-10 13:10:00,57.48,57.51,57.43,57.45,9500.0,52.9316,52.9592,52.8855,52.9039,9500.0
2012-12-10 13:15:00,57.44,57.55,57.44,57.51,19700.0,52.8947,52.996,52.8947,52.9592,19700.0
2012-12-10 13:20:00,57.51,57.58,57.5,57.56,13100.0,52.9592,53.0236,52.95,53.0052,13100.0
2012-12-10 13:25:00,57.55,57.59,57.45,57.47,11700.0,52.996,53.0328,52.9039,52.9223,11700.0
2012-12-10 13:30:00,57.46,57.47,57.35,57.39,21000.0,52.9131,52.9223,52.8118,52.8487,21000.0
2012-12-10 13:35:00,57.39,57.41,57.36,57.4,40000.0,52.8487,52.8671,52.821,52.8579,40000.0
2012-12-10 13:40:00,57.4,57.56,57.39,57.54,45200.0,52.8579,53.0052,52.8487,52.9868,45200.0
2012-12-10 13:45:00,57.52,57.71,57.52,57.7,32600.0,52.9684,53.1434,52.9684,53.1341,32600.0
2012-12-10 13:50:00,57.72,57.77,57.56,57.73,39700.0,53.1526,53.1986,53.0052,53.1618,39700.0
2012-12-10 13:55:00,57.75,57.76,57.61,57.67,17600.0,53.1802,53.1894,53.0513,53.1065,17600.0
2012-12-10 14:00:00,57.68,57.86,57.68,57.85,22500.0,53.1157,53.2815,53.1157,53.2723,22500.0
2012-12-10 14:05:00,57.85,57.87,57.7,57.8,26800.0,53.2723,53.2907,53.1341,53.2262,26800.0
2012-12-10 14:10:00,57.81,57.86,57.8,57.86,17500.0,53.2354,53.2815,53.2262,53.2815,17500.0
2012-12-10 14:15:00,57.86,57.94,57.85,57.88,15300.0,53.2815,53.3552,53.2723,53.2999,15300.0
2012-12-10 14:20:00,57.88,57.89,57.85,57.86,8800.0,53.2999,53.3091,53.2723,53.2815,8800.0
2012-12-10 14:25:00,57.87,57.98,57.87,57.92,10500.0,53.2907,53.392,53.2907,53.3367,10500.0
2012-12-10 14:30:00,57.91,57.92,57.79,57.84,13300.0,53.3275,53.3367,53.217,53.2631,13300.0
2012-12-10 14:35:00,57.83,57.84,57.64,57.64,18800.0,53.2539,53.2631,53.0789,53.0789,18800.0
2012-12-10 14:40:00,57.61,57.8,57.61,57.8,19100.0,53.0513,53.2262,53.0513,53.2262,19100.0
2012-12-10 14:45:00,57.79,57.79,57.68,57.68,25000.0,53.217,53.217,53.1157,53.1157,25000.0
2012-12-10 14:50:00,57.68,57.81,57.68,57.75,14300.0,53.1157,53.2354,53.1157,53.1802,14300.0
2012-12-10 14:55:00,57.74,57.82,57.73,57.77,25600.0,53.171,53.2446,53.1618,53.1986,25600.0
2012-12-10 15:00:00,57.76,57.82,57.74,57.79,21200.0,53.1894,53.2446,53.171,53.217,21200.0
2012-12-10 15:05:00,57.78,57.82,57.73,57.8,26400.0,53.2078,53.2446,53.1618,53.2262,26400.0
2012-12-10 15:10:00,57.8,57.81,57.74,57.75,36000.0,53.2262,53.2354,53.171,53.1802,36000.0
2012-12-10 15:15:00,57.76,57.78,57.66,57.72,23100.0,53.1894,53.2078,53.0973,53.1526,23100.0
2012-12-10 15:20:00,57.73,57.73,57.64,57.68,22700.0,53.1618,53.1618,53.0789,53.1157,22700.0
2012-12-10 15:25:00,57.67,57.76,57.61,57.75,21200.0,53.1065,53.1894,53.0513,53.1802,21200.0
2012-12-10 15:30:00,57.76,57.8,57.69,57.7,33700.0,53.1894,53.2262,53.1249,53.1341,33700.0
2012-12-10 15:35:00,57.69,57.73,57.67,57.71,59600.0,53.1249,53.1618,53.1065,53.1434,59600.0
2012-12-10 15:40:00,57.71,57.74,57.66,57.72,39900.0,53.1434,53.171,53.0973,53.1526,39900.0
2012-12-10 15:45:00,57.72,57.8,57.72,57.75,56400.0,53.1526,53.2262,53.1526,53.1802,56400.0
2012-12-10 15:50:00,57.76,57.78,57.66,57.67,67900.0,53.1894,53.2078,53.0973,53.1065,67900.0
2012-12-10 15:55:00,57.67,57.72,57.65,57.71,91700.0,53.1065,53.1526,53.0881,53.1434,91700.0
2012-12-11 09:30:00,59.45,60.3,58.83,59.87,341500.0,54.7457,55.5284,54.1747,55.1324,341500.0
2012-12-11 09:35:00,59.9,60.35,59.73,59.99,243100.0,55.1601,55.5744,55.0035,55.2429,243100.0
2012-12-11 09:40:00,60.02,60.05,59.72,59.79,89300.0,55.2706,55.2982,54.9943,55.0588,89300.0
2012-12-11 09:45:00,59.79,59.94,59.37,59.87,380300.0,55.0588,55.1969,54.672,55.1324,380300.0
2012-12-11 09:50:00,59.87,59.92,59.12,59.5,259000.0,55.1324,55.1785,54.4418,54.7917,259000.0
2012-12-11 09:55:00,59.45,59.92,59.45,59.64,82000.0,54.7457,55.1785,54.7457,54.9206,82000.0
2012-12-11 10:00:00,59.66,59.73,59.57,59.59,57300.0,54.939,55.0035,54.8562,54.8746,57300.0
2012-12-11 10:05:00,59.62,59.76,59.51,59.56,37700.0,54.9022,55.0311,54.8009,54.847,37700.0
2012-12-11 10:10:00,59.56,59.75,59.5,59.73,79800.0,54.847,55.0219,54.7917,55.0035,79800.0
2012-12-11 10:15:00,59.74,59.97,59.74,59.81,84900.0,55.0127,55.2245,55.0127,55.0772,84900.0
2012-12-11 10:20:00,59.81,59.93,59.81,59.88,34200.0,55.0772,55.1877,55.0772,55.1416,34200.0
2012-12-11 10:25:00,59.9,60.02,59.85,59.96,65200.0,55.1601,55.2706,55.114,55.2153,65200.0
2012-12-11 10:30:00,59.96,60.24,59.95,60.17,81400.0,55.2153,55.4732,55.2061,55.4087,81400.0
2012-12-11 10:35:00,60.17,60.17,59.89,59.9,41500.0,55.4087,55.4087,55.1508,55.1601,41500.0
2012-12-11 10:40:00,59.9,59.95,59.61,59.62,57300.0,55.1601,55.2061,54.893,54.9022,57300.0
2012-12-11 10:45:00,59.62,59.67,59.49,59.57,57500.0,54.9022,54.9483,54.7825,54.8562,57500.0
2012-12-11 10:50:00,59.53,59.59,59.42,59.42,25200.0,54.8193,54.8746,54.718,54.718,25200.0
2012-12-11 10:55:00,59.44,59.44,59.23,59.26,35800.0,54.7365,54.7365,54.5431,54.5707,35800.0
2012-12-11 11:00:00,59.27,59.48,59.27,59.48,15800.0,54.5799,54.7733,54.5799,54.7733,15800.0
2012-12-11 11:05:00,59.48,59.51,59.36,59.51,10100.0,54.7733,54.8009,54.6628,54.8009,10100.0
2012-12-11 11:10:00,59.5,59.54,59.48,59.49,16100.0,54.7917,54.8285,54.7733,54.7825,16100.0
2012-12-11 11:15:00,59.46,59.49,59.37,59.41,22400.0,54.7549,54.7825,54.672,54.7088,22400.0
2012-12-11 11:20:00,59.39,59.49,59.25,59.4,19200.0,54.6904,54.7825,54.5615,54.6996,19200.0
2012-12-11 11:25:00,59.38,59.46,59.33,59.41,10400.0,54.6812,54.7549,54.6352,54.7088,10400.0
2012-12-11 11:30:00,59.42,59.45,59.27,59.32,36700.0,54.718,54.7457,54.5799,54.626,36700.0
2012-12-11 11:35:00,59.34,59.38,59.27,59.27,11600.0,54.6444,54.6812,54.5799,54.5799,11600.0
2012-12-11 11:40:00,59.27,59.31,59.22,59.25,13900.0,54.5799,54.6167,54.5339,54.5615,13900.0
2012-12-11 11:45:00,59.27,59.27,59.23,59.26,4800.0,54.5799,54.5799,54.5431,54.5707,4800.0
2012-12-11 11:50:00,59.27,59.3,59.22,59.22,23700.0,54.5799,54.6075,54.5339,54.5339,23700.0
2012-12-11 11:55:00,59.23,59.24,59.13,59.2,16400.0,54.5431,54.5523,54.451,54.5154,16400.0
2012-12-11 12:00:00,59.2,59.25,59.04,59.05,23200.0,54.5154,54.5615,54.3681,54.3773,23200.0
2012-12-11 12:05:00,59.07,59.15,59.03,59.05,9300.0,54.3957,54.4694,54.3589,54.3773,9300.0
2012-12-11 12:10:00,59.05,59.09,59.02,59.02,16300.0,54.3773,54.4142,54.3497,54.3497,16300.0
2012-12-11 12:15:00,59.02,59.12,59.0,59.12,38800.0,54.3497,54.4418,54.3313,54.4418,38800.0
2012-12-11 12:20:00,59.12,59.12,59.07,59.11,16300.0,54.4418,54.4418,54.3957,54.4326,16300.0
2012-12-11 12:25:00,59.11,59.11,59.04,59.05,8000.0,54.4326,54.4326,54.3681,54.3773,8000.0
2012-12-11 12:30:00,59.02,59.05,59.0,59.01,30400.0,54.3497,54.3773,54.3313,54.3405,30400.0
2012-12-11 12:35:00,59.01,59.16,59.01,59.05,14500.0,54.3405,54.4786,54.3405,54.3773,14500.0
2012-12-11 12:40:00,59.04,59.06,59.0,59.03,29900.0,54.3681,54.3865,54.3313,54.3589,29900.0
2012-12-11 12:45:00,59.04,59.05,59.02,59.02,13600.0,54.3681,54.3773,54.3497,54.3497,13600.0
2012-12-11 12:50:00,59.03,59.26,59.02,59.26,19500.0,54.3589,54.5707,54.3497,54.5707,19500.0
2012-12-11 12:55:00,59.25,59.43,59.24,59.34,18100.0,54.5615,54.7272,54.5523,54.6444,18100.0
2012-12-11 13:00:00,59.34,59.36,59.28,59.36,7100.0,54.6444,54.6628,54.5891,54.6628,7100.0
2012-12-11 13:05:00,59.35,59.37,59.23,59.26,9700.0,54.6536,54.672,54.5431,54.5707,9700.0
2012-12-11 13:10:00,59.26,59.39,59.26,59.3,7300.0,54.5707,54.6904,54.5707,54.6075,7300.0
2012-12-11 13:15:00,59.27,59.3,59.22,59.29,14500.0,54.5799,54.6075,54.5339,54.5983,14500.0
2012-12-11 13:20:00,59.3,59.3,59.22,59.25,8900.0,54.6075,54.6075,54.5339,54.5615,8900.0
2012-12-11 13:25:00,59.25,59.25,59.18,59.19,13900.0,54.5615,54.5615,54.497,54.5062,13900.0
2012-12-11 13:30:00,59.2,59.25,59.2,59.21,8300.0,54.5154,54.5615,54.5154,54.5247,8300.0
2012-12-11 13:35:00,59.21,59.24,59.18,59.18,11500.0,54.5247,54.5523,54.497,54.497,11500.0
2012-12-11 13:40:00,59.18,59.18,59.13,59.16,8400.0,54.497,54.497,54.451,54.4786,8400.0
2012-12-11 13:45:00,59.17,59.19,59.11,59.18,11900.0,54.4878,54.5062,54.4326,54.497,11900.0
2012-12-11 13:50:00,59.17,59.22,59.16,59.2,57300.0,54.4878,54.5339,54.4786,54.5154,57300.0
2012-12-11 13:55:00,59.21,59.37,59.19,59.35,16500.0,54.5247,54.672,54.5062,54.6536,16500.0
2012-12-11 14:00:00,59.35,59.49,59.34,59.46,22800.0,54.6536,54.7825,54.6444,54.7549,22800.0
2012-12-11 14:05:00,59.47,59.47,59.4,59.47,5800.0,54.7641,54.7641,54.6996,54.7641,5800.0
2012-12-11 14:10:00,59.49,59.56,59.45,59.53,11700.0,54.7825,54.847,54.7457,54.8193,11700.0
2012-12-11 14:15:00,59.55,59.7,59.55,59.7,25400.0,54.8378,54.9759,54.8378,54.9759,25400.0
2012-12-11 14:20:00,59.7,59.82,59.7,59.77,30200.0,54.9759,55.0864,54.9759,55.0403,30200.0
2012-12-11 14:25:00,59.77,59.86,59.76,59.85,31800.0,55.0403,55.1232,55.0311,55.114,31800.0
2012-12-11 14:30:00,59.82,59.82,59.56,59.6,23300.0,55.0864,55.0864,54.847,54.8838,23300.0
2012-12-11 14:35:00,59.6,59.62,59.53,59.6,22500.0,54.8838,54.9022,54.8193,54.8838,22500.0
2012-12-11 14:40:00,59.59,59.64,59.51,59.52,22100.0,54.8746,54.9206,54.8009,54.8101,22100.0
2012-12-11 14:45:00,59.51,59.53,59.44,59.51,27800.0,54.8009,54.8193,54.7365,54.8009,27800.0
2012-12-11 14:50:00,59.52,59.64,59.48,59.58,13500.0,54.8101,54.9206,54.7733,54.8654,13500.0
2012-12-11 14:55:00,59.58,59.58,59.41,59.5,19300.0,54.8654,54.8654,54.7088,54.7917,19300.0
2012-12-11 15:00:00,59.48,59.53,59.42,59.5,30700.0,54.7733,54.8193,54.718,54.7917,30700.0
2012-12-11 15:05:00,59.5,59.51,59.4,59.5,42600.0,54.7917,54.8009,54.6996,54.7917,42600.0
2012-12-11 15:10:00,59.49,59.49,59.32,59.39,40700.0,54.7825,54.7825,54.626,54.6904,40700.0
2012-12-11 15:15:00,59.39,59.43,59.33,59.36,26600.0,54.6904,54.7272,54.6352,54.6628,26600.0
2012-12-11 15:20:00,59.38,59.54,59.36,59.53,25900.0,54.6812,54.8285,54.6628,54.8193,25900.0
2012-12-11 15:25:00,59.53,59.74,59.47,59.69,55000.0,54.8193,55.0127,54.7641,54.9667,55000.0
2012-12-11 15:30:00,59.69,59.89,59.64,59.87,54000.0,54.9667,55.1508,54.9206,55.1324,54000.0
2012-12-11 15:35:00,59.87,59.98,59.86,59.93,33500.0,55.1324,55.2337,55.1232,55.1877,33500.0
2012-12-11 15:40:00,59.93,60.07,59.92,60.0,41800.0,55.1877,55.3166,55.1785,55.2521,41800.0
2012-12-11 15:45:00,60.01,60.09,59.9,60.08,69600.0,55.2614,55.335,55.1601,55.3258,69600.0
2012-12-11 15:50:00,60.08,60.24,60.03,60.24,112800.0,55.3258,55.4732,55.2798,55.4732,112800.0
2012-12-11 15:55:00,60.23,60.24,59.96,59.97,284900.0,55.4639,55.4732,55.2153,55.2245,284900.0
2012-12-12 09:30:00,59.65,59.8,59.55,59.59,72400.0,54.9298,55.068,54.8378,54.8746,72400.0
2012-12-12 09:35:00,59.58,59.73,59.46,59.49,60100.0,54.8654,55.0035,54.7549,54.7825,60100.0
2012-12-12 09:40:00,59.48,59.51,59.27,59.28,58500.0,54.7733,54.8009,54.5799,54.5891,58500.0
2012-12-12 09:45:00,59.27,59.31,59.2,59.3,58900.0,54.5799,54.6167,54.5154,54.6075,58900.0
2012-12-12 09:50:00,59.29,59.34,59.16,59.19,93700.0,54.5983,54.6444,54.4786,54.5062,93700.0
2012-12-12 09:55:00,59.19,59.27,58.99,59.01,81600.0,54.5062,54.5799,54.3221,54.3405,81600.0
2012-12-12 10:00:00,59.01,59.36,59.0,59.2,89500.0,54.3405,54.6628,54.3313,54.5154,89500.0
2012-12-12 10:05:00,59.18,59.2,59.14,59.18,38900.0,54.497,54.5154,54.4602,54.497,38900.0
2012-12-12 10:10:00,59.18,59.29,59.15,59.21,43500.0,54.497,54.5983,54.4694,54.5247,43500.0
2012-12-12 10:15:00,59.23,59.4,59.19,59.39,47200.0,54.5431,54.6996,54.5062,54.6904,47200.0
2012-12-12 10:20:00,59.38,59.49,59.37,59.49,29600.0,54.6812,54.7825,54.672,54.7825,29600.0
2012-12-12 10:25:00,59.5,59.54,59.46,59.5,73100.0,54.7917,54.8285,54.7549,54.7917,73100.0
2012-12-12 10:30:00,59.52,59.54,59.4,59.53,58700.0,54.8101,54.8285,54.6996,54.8193,58700.0
2012-12-12 10:35:00,59.52,59.53,59.41,59.46,33700.0,54.8101,54.8193,54.7088,54.7549,33700.0
2012-12-12 10:40:00,59.46,59.56,59.46,59.55,93600.0,54.7549,54.847,54.7549,54.8378,93600.0
2012-12-12 10:45:00,59.56,59.61,59.52,59.61,28300.0,54.847,54.893,54.8101,54.893,28300.0
2012-12-12 10:50:00,59.62,59.67,59.53,59.54,31900.0,54.9022,54.9483,54.8193,54.8285,31900.0
2012-12-12 10:55:00,59.55,59.6,59.53,59.57,20000.0,54.8378,54.8838,54.8193,54.8562,20000.0
2012-12-12 11:00:00,59.56,59.6,59.41,59.49,216000.0,54.847,54.8838,54.7088,54.7825,216000.0
2012-12-12 11:05:00,59.49,59.51,59.36,59.41,63500.0,54.7825,54.8009,54.6628,54.7088,63500.0
2012-12-12 11:10:00,59.4,59.44,59.35,59.38,22800.0,54.6996,54.7365,54.6536,54.6812,22800.0
2012-12-12 11:15:00,59.35,59.36,59.28,59.35,16200.0,54.6536,54.6628,54.5891,54.6536,16200.0
2012-12-12 11:20:00,59.35,59.48,59.29,59.37,42300.0,54.6536,54.7733,54.5983,54.672,42300.0
2012-12-12 11:25:00,59.37,59.61,59.35,59.53,34000.0,54.672,54.893,54.6536,54.8193,34000.0
2012-12-12 11:30:00,59.53,59.55,59.5,59.51,13300.0,54.8193,54.8378,54.7917,54.8009,13300.0
2012-12-12 11:35:00,59.49,59.59,59.49,59.59,21200.0,54.7825,54.8746,54.7825,54.8746,21200.0
2012-12-12 11:40:00,59.58,59.59,59.51,59.56,24200.0,54.8654,54.8746,54.8009,54.847,24200.0
2012-12-12 11:45:00,59.55,59.56,59.39,59.42,39700.0,54.8378,54.847,54.6904,54.718,39700.0
2012-12-12 11:50:00,59.39,59.46,59.33,59.46,12300.0,54.6904,54.7549,54.6352,54.7549,12300.0
2012-12-12 11:55:00,59.46,59.5,59.26,59.31,60500.0,54.7549,54.7917,54.5707,54.6167,60500.0
2012-12-12 12:00:00,59.3,59.35,59.27,59.33,16900.0,54.6075,54.6536,54.5799,54.6352,16900.0
2012-12-12 12:05:00,59.32,59.35,59.27,59.27,19000.0,54.626,54.6536,54.5799,54.5799,19000.0
2012-12-12 12:10:00,59.28,59.43,59.26,59.43,15300.0,54.5891,54.7272,54.5707,54.7272,15300.0
2012-12-12 12:15:00,59.43,59.44,59.3,59.41,38000.0,54.7272,54.7365,54.6075,54.7088,38000.0
2012-12-12 12:20:00,59.39,59.39,59.33,59.35,2700.0,54.6904,54.6904,54.6352,54.6536,2700.0
2012-12-12 12:25:00,59.33,59.43,59.33,59.42,6000.0,54.6352,54.7272,54.6352,54.718,6000.0
2012-12-12 12:30:00,59.41,59.54,59.34,59.52,40000.0,54.7088,54.8285,54.6444,54.8101,40000.0
2012-12-12 12:35:00,59.52,59.58,59.35,59.58,8000.0,54.8101,54.8654,54.6536,54.8654,8000.0
2012-12-12 12:40:00,59.6,59.62,59.49,59.57,8700.0,54.8838,54.9022,54.7825,54.8562,8700.0
2012-12-12 12:45:00,59.56,59.62,59.53,59.57,24400.0,54.847,54.9022,54.8193,54.8562,24400.0
2012-12-12 12:50:00,59.58,59.74,59.55,59.69,17200.0,54.8654,55.0127,54.8378,54.9667,17200.0
2012-12-12 12:55:00,59.71,59.74,59.56,59.58,56200.0,54.9851,55.0127,54.847,54.8654,56200.0
2012-12-12 13:00:00,59.6,59.61,59.55,59.57,12400.0,54.8838,54.893,54.8378,54.8562,12400.0
2012-12-12 13:05:00,59.54,59.57,59.53,59.55,5100.0,54.8285,54.8562,54.8193,54.8378,5100.0
2012-12-12 13:10:00,59.55,59.55,59.46,59.52,16400.0,54.8378,54.8378,54.7549,54.8101,16400.0
2012-12-12 13:15:00,59.51,59.52,59.47,59.48,5300.0,54.8009,54.8101,54.7641,54.7733,5300.0
2012-12-12 13:20:00,59.48,59.51,59.46,59.49,35500.0,54.7733,54.8009,54.7549,54.7825,35500.0
2012-12-12 13:25:00,59.49,59.51,59.43,59.48,34600.0,54.7825,54.8009,54.7272,54.7733,34600.0
2012-12-12 13:30:00,59.48,59.64,59.45,59.63,45800.0,54.7733,54.9206,54.7457,54.9114,45800.0
2012-12-12 13:35:00,59.62,59.85,59.6,59.77,40500.0,54.9022,55.114,54.8838,55.0403,40500.0
2012-12-12 13:40:00,59.75,59.79,59.74,59.77,12100.0,55.0219,55.0588,55.0127,55.0403,12100.0
2012-12-12 13:45:00,59.77,59.82,59.73,59.78,20800.0,55.0403,55.0864,55.0035,55.0496,20800.0
2012-12-12 13:50:00,59.78,59.92,59.77,59.92,15700.0,55.0496,55.1785,55.0403,55.1785,15700.0
2012-12-12 13:55:00,59.93,59.93,59.83,59.91,18400.0,55.1877,55.1877,55.0956,55.1693,18400.0
2012-12-12 14:00:00,59.93,59.99,59.84,59.99,21200.0,55.1877,55.2429,55.1048,55.2429,21200.0
2012-12-12 14:05:00,59.99,60.22,59.98,60.18,35700.0,55.2429,55.4547,55.2337,55.4179,35700.0
2012-12-12 14:10:00,60.17,60.19,60.09,60.19,7500.0,55.4087,55.4271,55.335,55.4271,7500.0
2012-12-12 14:15:00,60.18,60.23,60.13,60.23,11600.0,55.4179,55.4639,55.3719,55.4639,11600.0
2012-12-12 14:20:00,60.23,60.41,60.23,60.38,41000.0,55.4639,55.6297,55.4639,55.6021,41000.0
2012-12-12 14:25:00,60.39,60.52,60.31,60.48,50400.0,55.6113,55.731,55.5376,55.6942,50400.0
2012-12-12 14:30:00,60.46,60.46,60.15,60.25,26300.0,55.6757,55.6757,55.3903,55.4824,26300.0
2012-12-12 14:35:00,60.26,60.49,60.26,60.4,23500.0,55.4916,55.7034,55.4916,55.6205,23500.0
2012-12-12 14:40:00,60.35,60.4,60.28,60.37,12600.0,55.5744,55.6205,55.51,55.5929,12600.0
2012-12-12 14:45:00,60.36,60.57,60.3,60.47,23500.0,55.5837,55.777,55.5284,55.685,23500.0
2012-12-12 14:50:00,60.48,60.68,60.46,60.67,24600.0,55.6942,55.8783,55.6757,55.8691,24600.0
2012-12-12 14:55:00,60.67,60.71,60.59,60.59,42700.0,55.8691,55.906,55.7955,55.7955,42700.0
2012-12-12 15:00:00,60.59,60.59,60.42,60.42,16800.0,55.7955,55.7955,55.6389,55.6389,16800.0
2012-12-12 15:05:00,60.43,60.54,60.43,60.46,17000.0,55.6481,55.7494,55.6481,55.6757,17000.0
2012-12-12 15:10:00,60.46,60.5,60.39,60.47,36000.0,55.6757,55.7126,55.6113,55.685,36000.0
2012-12-12 15:15:00,60.48,60.56,60.47,60.54,16500.0,55.6942,55.7678,55.685,55.7494,16500.0
2012-12-12 15:20:00,60.54,60.61,60.46,60.47,26100.0,55.7494,55.8139,55.6757,55.685,26100.0
2012-12-12 15:25:00,60.47,60.54,60.39,60.43,36800.0,55.685,55.7494,55.6113,55.6481,36800.0
2012-12-12 15:30:00,60.43,60.47,60.3,60.3,20400.0,55.6481,55.685,55.5284,55.5284,20400.0
2012-12-12 15:35:00,60.31,60.34,60.15,60.19,37100.0,55.5376,55.5652,55.3903,55.4271,37100.0
2012-12-12 15:40:00,60.2,60.36,60.2,60.36,27100.0,55.4363,55.5837,55.4363,55.5837,27100.0
2012-12-12 15:45:00,60.37,60.47,60.35,60.45,86200.0,55.5929,55.685,55.5744,55.6665,86200.0
2012-12-12 15:50:00,60.43,60.55,60.4,60.55,81900.0,55.6481,55.7586,55.6205,55.7586,81900.0
2012-12-12 15:55:00,60.55,60.62,60.52,60.59,128600.0,55.7586,55.8231,55.731,55.7955,128600.0
2012-12-13 09:30:00,60.23,60.47,60.0,60.0,34900.0,55.95,56.1729,55.7363,55.7363,34900.0
2012-12-13 09:35:00,60.0,60.18,59.91,59.95,49200.0,55.7363,55.9035,55.6527,55.6899,49200.0
2012-12-13 09:40:00,59.98,60.0,59.49,59.58,92400.0,55.7177,55.7363,55.2626,55.3462,92400.0
2012-12-13 09:45:00,59.5,59.74,59.47,59.65,58000.0,55.2719,55.4948,55.244,55.4112,58000.0
2012-12-13 09:50:00,59.67,59.87,59.53,59.6,99800.0,55.4298,55.6156,55.2997,55.3647,99800.0
2012-12-13 09:55:00,59.59,59.6,59.27,59.34,54000.0,55.3555,55.3647,55.0582,55.1232,54000.0
2012-12-13 10:00:00,59.35,59.42,59.13,59.37,56300.0,55.1325,55.1975,54.9281,55.1511,56300.0
2012-12-13 10:05:00,59.35,59.53,59.33,59.53,41600.0,55.1325,55.2997,55.1139,55.2997,41600.0
2012-12-13 10:10:00,59.52,59.58,59.46,59.54,30300.0,55.2904,55.3462,55.2347,55.309,30300.0
2012-12-13 10:15:00,59.54,59.78,59.47,59.78,37400.0,55.309,55.532,55.244,55.532,37400.0
2012-12-13 10:20:00,59.78,59.85,59.72,59.76,43000.0,55.532,55.597,55.4762,55.5134,43000.0
2012-12-13 10:25:00,59.76,59.77,59.65,59.67,28200.0,55.5134,55.5227,55.4112,55.4298,28200.0
2012-12-13 10:30:00,59.68,59.72,59.57,59.65,28600.0,55.4391,55.4762,55.3369,55.4112,28600.0
2012-12-13 10:35:00,59.65,59.65,59.47,59.5,42200.0,55.4112,55.4112,55.244,55.2719,42200.0
2012-12-13 10:40:00,59.49,59.54,59.39,59.46,13600.0,55.2626,55.309,55.1697,55.2347,13600.0
2012-12-13 10:45:00,59.43,59.45,59.3,59.3,34800.0,55.2068,55.2254,55.0861,55.0861,34800.0
2012-12-13 10:50:00,59.32,59.34,59.14,59.14,22100.0,55.1046,55.1232,54.9374,54.9374,22100.0
2012-12-13 10:55:00,59.16,59.26,59.1,59.22,44400.0,54.956,55.0489,54.9003,55.0117,44400.0
2012-12-13 11:00:00,59.23,59.29,59.11,59.11,58100.0,55.021,55.0768,54.9096,54.9096,58100.0
2012-12-13 11:05:00,59.1,59.13,58.85,58.92,42000.0,54.9003,54.9281,54.668,54.7331,42000.0
2012-12-13 11:10:00,58.9,58.9,58.47,58.54,43100.0,54.7145,54.7145,54.315,54.3801,43100.0
2012-12-13 11:15:00,58.57,58.63,58.42,58.6,34700.0,54.4079,54.4637,54.2686,54.4358,34700.0
2012-12-13 11:20:00,58.66,58.74,58.59,58.73,34200.0,54.4915,54.5659,54.4265,54.5566,34200.0
2012-12-13 11:25:00,58.74,58.75,58.57,58.7,13100.0,54.5659,54.5751,54.4079,54.5287,13100.0
2012-12-13 11:30:00,58.71,58.75,58.52,58.63,51800.0,54.538,54.5751,54.3615,54.4637,51800.0
2012-12-13 11:35:00,58.62,58.68,58.59,58.62,32800.0,54.4544,54.5101,54.4265,54.4544,32800.0
2012-12-13 11:40:00,58.61,58.63,58.5,58.54,29900.0,54.4451,54.4637,54.3429,54.3801,29900.0
2012-12-13 11:45:00,58.54,58.57,58.4,58.44,33200.0,54.3801,54.4079,54.25,54.2872,33200.0
2012-12-13 11:50:00,58.43,58.73,58.43,58.71,28200.0,54.2779,54.5566,54.2779,54.538,28200.0
2012-12-13 11:55:00,58.7,58.7,58.6,58.7,8000.0,54.5287,54.5287,54.4358,54.5287,8000.0
2012-12-13 12:00:00,58.7,58.81,58.65,58.78,20200.0,54.5287,54.6309,54.4823,54.603,20200.0
2012-12-13 12:05:00,58.76,58.85,58.69,58.82,13900.0,54.5844,54.668,54.5194,54.6402,13900.0
2012-12-13 12:10:00,58.82,58.91,58.76,58.91,31000.0,54.6402,54.7238,54.5844,54.7238,31000.0
2012-12-13 12:15:00,58.91,58.94,58.8,58.83,21300.0,54.7238,54.7516,54.6216,54.6495,21300.0
2012-12-13 12:20:00,58.83,58.88,58.78,58.87,12500.0,54.6495,54.6959,54.603,54.6866,12500.0
2012-12-13 12:25:00,58.86,58.9,58.8,58.86,27200.0,54.6773,54.7145,54.6216,54.6773,27200.0
2012-12-13 12:30:00,58.84,58.86,58.72,58.83,75100.0,54.6588,54.6773,54.5473,54.6495,75100.0
2012-12-13 12:35:00,58.82,58.91,58.79,58.82,36100.0,54.6402,54.7238,54.6123,54.6402,36100.0
2012-12-13 12:40:00,58.85,58.85,58.73,58.83,12700.0,54.668,54.668,54.5566,54.6495,12700.0
2012-12-13 12:45:00,58.85,58.98,58.84,58.98,10100.0,54.668,54.7888,54.6588,54.7888,10100.0
2012-12-13 12:50:00,58.97,59.07,58.96,59.05,14100.0,54.7795,54.8724,54.7702,54.8538,14100.0
2012-12-13 12:55:00,59.05,59.05,58.86,58.9,10600.0,54.8538,54.8538,54.6773,54.7145,10600.0
2012-12-13 13:00:00,58.88,59.01,58.82,58.99,18100.0,54.6959,54.8167,54.6402,54.7981,18100.0
2012-12-13 13:05:00,59.0,59.01,58.95,58.96,8700.0,54.8074,54.8167,54.7609,54.7702,8700.0
2012-12-13 13:10:00,58.97,58.99,58.84,58.92,15900.0,54.7795,54.7981,54.6588,54.7331,15900.0
2012-12-13 13:15:00,58.92,58.94,58.88,58.91,12600.0,54.7331,54.7516,54.6959,54.7238,12600.0
2012-12-13 13:20:00,58.92,59.03,58.92,59.02,7000.0,54.7331,54.8353,54.7331,54.826,7000.0
2012-12-13 13:25:00,59.02,59.05,58.9,58.94,6600.0,54.826,54.8538,54.7145,54.7516,6600.0
2012-12-13 13:30:00,58.94,58.95,58.9,58.92,14500.0,54.7516,54.7609,54.7145,54.7331,14500.0
2012-12-13 13:35:00,58.94,59.04,58.91,59.03,13700.0,54.7516,54.8445,54.7238,54.8353,13700.0
2012-12-13 13:40:00,59.02,59.04,58.99,59.01,9000.0,54.826,54.8445,54.7981,54.8167,9000.0
2012-12-13 13:45:00,59.01,59.01,58.92,58.95,14000.0,54.8167,54.8167,54.7331,54.7609,14000.0
2012-12-13 13:50:00,58.94,59.04,58.92,59.03,8700.0,54.7516,54.8445,54.7331,54.8353,8700.0
2012-12-13 13:55:00,59.03,59.15,59.03,59.12,22900.0,54.8353,54.9467,54.8353,54.9189,22900.0
2012-12-13 14:00:00,59.11,59.12,59.0,59.03,28500.0,54.9096,54.9189,54.8074,54.8353,28500.0
2012-12-13 14:05:00,59.02,59.07,58.99,59.04,18200.0,54.826,54.8724,54.7981,54.8445,18200.0
2012-12-13 14:10:00,59.03,59.08,58.99,59.06,17100.0,54.8353,54.8817,54.7981,54.8631,17100.0
2012-12-13 14:15:00,59.04,59.06,58.99,59.03,14100.0,54.8445,54.8631,54.7981,54.8353,14100.0
2012-12-13 14:20:00,59.03,59.11,58.98,59.07,35900.0,54.8353,54.9096,54.7888,54.8724,35900.0
2012-12-13 14:25:00,59.07,59.21,59.02,59.19,21900.0,54.8724,55.0025,54.826,54.9839,21900.0
2012-12-13 14:30:00,59.18,59.22,59.12,59.2,12300.0,54.9746,55.0117,54.9189,54.9932,12300.0
2012-12-13 14:35:00,59.2,59.21,59.14,59.14,9200.0,54.9932,55.0025,54.9374,54.9374,9200.0
2012-12-13 14:40:00,59.11,59.12,59.01,59.01,10000.0,54.9096,54.9189,54.8167,54.8167,10000.0
2012-12-13 14:45:00,59.01,59.12,58.98,59.12,9500.0,54.8167,54.9189,54.7888,54.9189,9500.0
2012-12-13 14:50:00,59.12,59.23,59.11,59.21,21500.0,54.9189,55.021,54.9096,55.0025,21500.0
2012-12-13 14:55:00,59.2,59.27,59.2,59.25,24700.0,54.9932,55.0582,54.9932,55.0396,24700.0
2012-12-13 15:00:00,59.26,59.35,59.24,59.25,23400.0,55.0489,55.1325,55.0303,55.0396,23400.0
2012-12-13 15:05:00,59.26,59.26,59.11,59.11,16600.0,55.0489,55.0489,54.9096,54.9096,16600.0
2012-12-13 15:10:00,59.11,59.11,59.04,59.07,14500.0,54.9096,54.9096,54.8445,54.8724,14500.0
2012-12-13 15:15:00,59.08,59.12,59.0,59.1,72400.0,54.8817,54.9189,54.8074,54.9003,72400.0
2012-12-13 15:20:00,59.09,59.12,59.04,59.12,40700.0,54.891,54.9189,54.8445,54.9189,40700.0
2012-12-13 15:25:00,59.11,59.11,59.05,59.09,29100.0,54.9096,54.9096,54.8538,54.891,29100.0
2012-12-13 15:30:00,59.09,59.14,59.03,59.05,58800.0,54.891,54.9374,54.8353,54.8538,58800.0
2012-12-13 15:35:00,59.05,59.3,59.01,59.22,57800.0,54.8538,55.0861,54.8167,55.0117,57800.0
2012-12-13 15:40:00,59.22,59.31,59.21,59.3,94600.0,55.0117,55.0954,55.0025,55.0861,94600.0
2012-12-13 15:45:00,59.31,59.31,59.22,59.26,80400.0,55.0954,55.0954,55.0117,55.0489,80400.0
2012-12-13 15:50:00,59.27,59.4,59.2,59.39,72400.0,55.0582,55.179,54.9932,55.1697,72400.0
2012-12-13 15:55:00,59.38,59.4,59.24,59.33,136900.0,55.1604,55.179,55.0303,55.1139,136900.0
2012-12-14 09:30:00,59.23,59.3,58.98,59.03,18600.0,55.021,55.0861,54.7888,54.8353,18600.0
2012-12-14 09:35:00,59.0,59.21,58.99,59.15,9700.0,54.8074,55.0025,54.7981,54.9467,9700.0
2012-12-14 09:40:00,59.18,59.36,59.17,59.32,11700.0,54.9746,55.1418,54.9653,55.1046,11700.0
2012-12-14 09:45:00,59.32,59.38,59.27,59.3,12400.0,55.1046,55.1604,55.0582,55.0861,12400.0
2012-12-14 09:50:00,59.32,59.37,59.23,59.25,16400.0,55.1046,55.1511,55.021,55.0396,16400.0
2012-12-14 09:55:00,59.25,59.28,59.19,59.26,10900.0,55.0396,55.0675,54.9839,55.0489,10900.0
2012-12-14 10:00:00,59.26,59.28,59.12,59.22,13300.0,55.0489,55.0675,54.9189,55.0117,13300.0
2012-12-14 10:05:00,59.23,59.23,59.0,59.03,55500.0,55.021,55.021,54.8074,54.8353,55500.0
2012-12-14 10:10:00,59.02,59.04,58.83,58.95,10700.0,54.826,54.8445,54.6495,54.7609,10700.0
2012-12-14 10:15:00,58.96,59.05,58.85,58.87,76300.0,54.7702,54.8538,54.668,54.6866,76300.0
2012-12-14 10:20:00,58.89,58.98,58.8,58.9,9000.0,54.7052,54.7888,54.6216,54.7145,9000.0
2012-12-14 10:25:00,58.91,59.05,58.9,58.98,27700.0,54.7238,54.8538,54.7145,54.7888,27700.0
2012-12-14 10:30:00,58.97,59.05,58.95,59.04,20800.0,54.7795,54.8538,54.7609,54.8445,20800.0
2012-12-14 10:35:00,59.02,59.09,58.91,58.91,39000.0,54.826,54.891,54.7238,54.7238,39000.0
2012-12-14 10:40:00,58.91,58.96,58.87,58.92,23200.0,54.7238,54.7702,54.6866,54.7331,23200.0
2012-12-14 10:45:00,58.93,59.14,58.93,59.11,24800.0,54.7424,54.9374,54.7424,54.9096,24800.0
2012-12-14 10:50:00,59.09,59.14,59.08,59.12,7800.0,54.891,54.9374,54.8817,54.9189,7800.0
2012-12-14 10:55:00,59.08,59.12,58.98,59.0,6400.0,54.8817,54.9189,54.7888,54.8074,6400.0
2012-12-14 11:00:00,58.99,59.03,58.95,59.01,12600.0,54.7981,54.8353,54.7609,54.8167,12600.0
2012-12-14 11:05:00,59.01,59.05,58.93,58.98,8800.0,54.8167,54.8538,54.7424,54.7888,8800.0
2012-12-14 11:10:00,58.96,59.02,58.88,58.94,46100.0,54.7702,54.826,54.6959,54.7516,46100.0
2012-12-14 11:15:00,58.95,58.96,58.83,58.87,10400.0,54.7609,54.7702,54.6495,54.6866,10400.0
2012-12-14 11:20:00,58.89,58.91,58.85,58.91,7800.0,54.7052,54.7238,54.668,54.7238,7800.0
2012-12-14 11:25:00,58.93,58.93,58.76,58.79,19400.0,54.7424,54.7424,54.5844,54.6123,19400.0
2012-12-14 11:30:00,58.82,58.95,58.66,58.7,67000.0,54.6402,54.7609,54.4915,54.5287,67000.0
2012-12-14 11:35:00,58.7,58.75,58.6,58.71,11000.0,54.5287,54.5751,54.4358,54.538,11000.0
2012-12-14 11:40:00,58.72,58.82,58.69,58.81,53900.0,54.5473,54.6402,54.5194,54.6309,53900.0
2012-12-14 11:45:00,58.8,58.82,58.78,58.81,25800.0,54.6216,54.6402,54.603,54.6309,25800.0
2012-12-14 11:50:00,58.8,58.82,58.67,58.7,49100.0,54.6216,54.6402,54.5008,54.5287,49100.0
2012-12-14 11:55:00,58.72,58.75,58.7,58.72,5200.0,54.5473,54.5751,54.5287,54.5473,5200.0
2012-12-14 12:00:00,58.72,58.77,58.71,58.74,16000.0,54.5473,54.5937,54.538,54.5659,16000.0
2012-12-14 12:05:00,58.75,58.77,58.72,58.73,9800.0,54.5751,54.5937,54.5473,54.5566,9800.0
2012-12-14 12:10:00,58.74,58.78,58.69,58.72,49600.0,54.5659,54.603,54.5194,54.5473,49600.0
2012-12-14 12:15:00,58.73,58.75,58.66,58.66,35900.0,54.5566,54.5751,54.4915,54.4915,35900.0
2012-12-14 12:20:00,58.67,58.72,58.56,58.57,32200.0,54.5008,54.5473,54.3986,54.4079,32200.0
2012-12-14 12:25:00,58.57,58.6,58.56,58.58,10000.0,54.4079,54.4358,54.3986,54.4172,10000.0
2012-12-14 12:30:00,58.58,58.6,58.56,58.57,7500.0,54.4172,54.4358,54.3986,54.4079,7500.0
2012-12-14 12:35:00,58.58,58.62,58.55,58.58,10000.0,54.4172,54.4544,54.3894,54.4172,10000.0
2012-12-14 12:40:00,58.57,58.62,58.56,58.6,5200.0,54.4079,54.4544,54.3986,54.4358,5200.0
2012-12-14 12:45:00,58.6,58.66,58.59,58.64,35900.0,54.4358,54.4915,54.4265,54.473,35900.0
2012-12-14 12:50:00,58.61,58.63,58.61,58.63,14600.0,54.4451,54.4637,54.4451,54.4637,14600.0
2012-12-14 12:55:00,58.62,58.71,58.61,58.7,6300.0,54.4544,54.538,54.4451,54.5287,6300.0
2012-12-14 13:00:00,58.68,58.7,58.64,58.68,6000.0,54.5101,54.5287,54.473,54.5101,6000.0
2012-12-14 13:05:00,58.66,58.7,58.65,58.65,6300.0,54.4915,54.5287,54.4823,54.4823,6300.0
2012-12-14 13:10:00,58.64,58.76,58.63,58.7,16200.0,54.473,54.5844,54.4637,54.5287,16200.0
2012-12-14 13:15:00,58.7,58.7,58.65,58.7,8300.0,54.5287,54.5287,54.4823,54.5287,8300.0
2012-12-14 13:20:00,58.69,58.72,58.65,58.65,6900.0,54.5194,54.5473,54.4823,54.4823,6900.0
2012-12-14 13:25:00,58.64,58.68,58.63,58.68,11000.0,54.473,54.5101,54.4637,54.5101,11000.0
2012-12-14 13:30:00,58.68,58.72,58.66,58.67,78600.0,54.5101,54.5473,54.4915,54.5008,78600.0
2012-12-14 13:35:00,58.63,58.67,58.63,58.66,5600.0,54.4637,54.5008,54.4637,54.4915,5600.0
2012-12-14 13:40:00,58.65,58.7,58.65,58.66,7200.0,54.4823,54.5287,54.4823,54.4915,7200.0
2012-12-14 13:45:00,58.67,58.82,58.67,58.8,8700.0,54.5008,54.6402,54.5008,54.6216,8700.0
2012-12-14 13:50:00,58.81,58.92,58.79,58.89,13500.0,54.6309,54.7331,54.6123,54.7052,13500.0
2012-12-14 13:55:00,58.89,58.97,58.88,58.94,8700.0,54.7052,54.7795,54.6959,54.7516,8700.0
2012-12-14 14:00:00,58.96,59.07,58.95,58.99,14000.0,54.7702,54.8724,54.7609,54.7981,14000.0
2012-12-14 14:05:00,58.97,59.04,58.97,59.02,6800.0,54.7795,54.8445,54.7795,54.826,6800.0
2012-12-14 14:10:00,59.03,59.09,59.02,59.09,4800.0,54.8353,54.891,54.826,54.891,4800.0
2012-12-14 14:15:00,59.1,59.13,59.08,59.13,10200.0,54.9003,54.9281,54.8817,54.9281,10200.0
2012-12-14 14:20:00,59.12,59.12,59.05,59.06,9600.0,54.9189,54.9189,54.8538,54.8631,9600.0
2012-12-14 14:25:00,59.06,59.1,59.05,59.07,8300.0,54.8631,54.9003,54.8538,54.8724,8300.0
2012-12-14 14:30:00,59.07,59.1,59.05,59.05,7700.0,54.8724,54.9003,54.8538,54.8538,7700.0
2012-12-14 14:35:00,59.05,59.11,59.04,59.09,7500.0,54.8538,54.9096,54.8445,54.891,7500.0
2012-12-14 14:40:00,59.1,59.13,59.08,59.09,9800.0,54.9003,54.9281,54.8817,54.891,9800.0
2012-12-14 14:45:00,59.09,59.18,59.07,59.18,23700.0,54.891,54.9746,54.8724,54.9746,23700.0
2012-12-14 14:50:00,59.17,59.18,59.13,59.13,3700.0,54.9653,54.9746,54.9281,54.9281,3700.0
2012-12-14 14:55:00,59.11,59.11,58.83,58.84,12400.0,54.9096,54.9096,54.6495,54.6588,12400.0
2012-12-14 15:00:00,58.83,58.91,58.83,58.84,10100.0,54.6495,54.7238,54.6495,54.6588,10100.0
2012-12-14 15:05:00,58.85,58.9,58.84,58.88,21500.0,54.668,54.7145,54.6588,54.6959,21500.0
2012-12-14 15:10:00,58.86,58.93,58.85,58.9,19500.0,54.6773,54.7424,54.668,54.7145,19500.0
2012-12-14 15:15:00,58.9,58.9,58.8,58.8,84700.0,54.7145,54.7145,54.6216,54.6216,84700.0
2012-12-14 15:20:00,58.77,58.85,58.77,58.8,14600.0,54.5937,54.668,54.5937,54.6216,14600.0
2012-12-14 15:25:00,58.8,58.83,58.79,58.83,20200.0,54.6216,54.6495,54.6123,54.6495,20200.0
2012-12-14 15:30:00,58.82,58.89,58.8,58.87,45500.0,54.6402,54.7052,54.6216,54.6866,45500.0
2012-12-14 15:35:00,58.86,58.9,58.82,58.82,14700.0,54.6773,54.7145,54.6402,54.6402,14700.0
2012-12-14 15:40:00,58.8,58.91,58.77,58.88,21500.0,54.6216,54.7238,54.5937,54.6959,21500.0
2012-12-14 15:45:00,58.86,58.92,58.85,58.91,35700.0,54.6773,54.7331,54.668,54.7238,35700.0
2012-12-14 15:50:00,58.91,58.96,58.89,58.94,44100.0,54.7238,54.7702,54.7052,54.7516,44100.0
2012-12-14 15:55:00,58.94,58.99,58.86,58.99,57900.0,54.7516,54.7981,54.6773,54.7981,57900.0
2012-12-17 09:30:00,59.29,59.48,59.0,59.3,30900.0,55.0768,55.2533,54.8074,55.0861,30900.0
2012-12-17 09:35:00,59.32,59.49,59.32,59.42,17200.0,55.1046,55.2626,55.1046,55.1975,17200.0
2012-12-17 09:40:00,59.4,59.46,59.3,59.45,11300.0,55.179,55.2347,55.0861,55.2254,11300.0
2012-12-17 09:45:00,59.47,59.57,59.44,59.49,30100.0,55.244,55.3369,55.2161,55.2626,30100.0
2012-12-17 09:50:00,59.5,59.58,59.43,59.57,15000.0,55.2719,55.3462,55.2068,55.3369,15000.0
2012-12-17 09:55:00,59.57,59.58,59.47,59.52,10400.0,55.3369,55.3462,55.244,55.2904,10400.0
2012-12-17 10:00:00,59.52,59.54,59.42,59.43,18600.0,55.2904,55.309,55.1975,55.2068,18600.0
2012-12-17 10:05:00,59.42,59.61,59.41,59.59,16200.0,55.1975,55.374,55.1882,55.3555,16200.0
2012-12-17 10:10:00,59.6,59.66,59.53,59.55,8300.0,55.3647,55.4205,55.2997,55.3183,8300.0
2012-12-17 10:15:00,59.58,59.61,59.48,59.57,26100.0,55.3462,55.374,55.2533,55.3369,26100.0
2012-12-17 10:20:00,59.57,59.57,59.48,59.55,8200.0,55.3369,55.3369,55.2533,55.3183,8200.0
2012-12-17 10:25:00,59.56,59.56,59.44,59.56,38100.0,55.3276,55.3276,55.2161,55.3276,38100.0
2012-12-17 10:30:00,59.55,59.62,59.54,59.57,7600.0,55.3183,55.3833,55.309,55.3369,7600.0
2012-12-17 10:35:00,59.6,59.7,59.6,59.62,12200.0,55.3647,55.4576,55.3647,55.3833,12200.0
2012-12-17 10:40:00,59.61,59.64,59.45,59.57,17500.0,55.374,55.4019,55.2254,55.3369,17500.0
2012-12-17 10:45:00,59.57,59.78,59.57,59.75,18700.0,55.3369,55.532,55.3369,55.5041,18700.0
2012-12-17 10:50:00,59.75,59.95,59.73,59.87,21300.0,55.5041,55.6899,55.4855,55.6156,21300.0
2012-12-17 10:55:00,59.84,59.91,59.81,59.87,10000.0,55.5877,55.6527,55.5598,55.6156,10000.0
2012-12-17 11:00:00,59.87,59.95,59.84,59.95,13800.0,55.6156,55.6899,55.5877,55.6899,13800.0
2012-12-17 11:05:00,59.93,59.97,59.9,59.95,14000.0,55.6713,55.7085,55.6434,55.6899,14000.0
2012-12-17 11:10:00,59.96,60.04,59.94,60.03,26100.0,55.6992,55.7735,55.6806,55.7642,26100.0
2012-12-17 11:15:00,60.02,60.11,60.02,60.08,41600.0,55.7549,55.8385,55.7549,55.8106,41600.0
2012-12-17 11:20:00,60.09,60.1,60.02,60.03,14800.0,55.8199,55.8292,55.7549,55.7642,14800.0
2012-12-17 11:25:00,60.03,60.05,59.97,59.98,15900.0,55.7642,55.7828,55.7085,55.7177,15900.0
2012-12-17 11:30:00,59.98,60.05,59.85,60.0,16000.0,55.7177,55.7828,55.597,55.7363,16000.0
2012-12-17 11:35:00,60.02,60.08,60.0,60.06,9300.0,55.7549,55.8106,55.7363,55.7921,9300.0
2012-12-17 11:40:00,60.05,60.26,60.05,60.23,19900.0,55.7828,55.9778,55.7828,55.95,19900.0
2012-12-17 11:45:00,60.22,60.31,60.22,60.25,12900.0,55.9407,56.0243,55.9407,55.9686,12900.0
2012-12-17 11:50:00,60.25,60.3,60.24,60.29,11400.0,55.9686,56.015,55.9593,56.0057,11400.0
2012-12-17 11:55:00,60.3,60.32,60.22,60.24,20100.0,56.015,56.0336,55.9407,55.9593,20100.0
2012-12-17 12:00:00,60.25,60.3,60.2,60.23,58500.0,55.9686,56.015,55.9221,55.95,58500.0
2012-12-17 12:05:00,60.23,60.5,60.23,60.32,24300.0,55.95,56.2008,55.95,56.0336,24300.0
2012-12-17 12:10:00,60.32,60.33,60.25,60.33,7200.0,56.0336,56.0429,55.9686,56.0429,7200.0
2012-12-17 12:15:00,60.34,60.37,60.25,60.26,30500.0,56.0522,56.08,55.9686,55.9778,30500.0
2012-12-17 12:20:00,60.26,60.34,60.25,60.34,11800.0,55.9778,56.0522,55.9686,56.0522,11800.0
2012-12-17 12:25:00,60.38,60.4,60.2,60.23,19100.0,56.0893,56.1079,55.9221,55.95,19100.0
2012-12-17 12:30:00,60.24,60.35,60.24,60.3,11400.0,55.9593,56.0614,55.9593,56.015,11400.0
2012-12-17 12:35:00,60.31,60.31,60.22,60.28,14100.0,56.0243,56.0243,55.9407,55.9964,14100.0
2012-12-17 12:40:00,60.24,60.3,60.24,60.3,6600.0,55.9593,56.015,55.9593,56.015,6600.0
2012-12-17 12:45:00,60.29,60.31,60.22,60.23,11700.0,56.0057,56.0243,55.9407,55.95,11700.0
2012-12-17 12:50:00,60.24,60.27,60.23,60.26,14300.0,55.9593,55.9871,55.95,55.9778,14300.0
2012-12-17 12:55:00,60.22,60.29,60.21,60.27,65500.0,55.9407,56.0057,55.9314,55.9871,65500.0
2012-12-17 13:00:00,60.24,60.47,60.24,60.44,46800.0,55.9593,56.1729,55.9593,56.1451,46800.0
2012-12-17 13:05:00,60.39,60.5,60.39,60.46,17000.0,56.0986,56.2008,56.0986,56.1636,17000.0
2012-12-17 13:10:00,60.44,60.48,60.42,60.45,9800.0,56.1451,56.1822,56.1265,56.1543,9800.0
2012-12-17 13:15:00,60.45,60.46,60.35,60.35,16200.0,56.1543,56.1636,56.0614,56.0614,16200.0
2012-12-17 13:20:00,60.35,60.38,60.33,60.34,14600.0,56.0614,56.0893,56.0429,56.0522,14600.0
2012-12-17 13:25:00,60.33,60.34,60.24,60.26,23700.0,56.0429,56.0522,55.9593,55.9778,23700.0
2012-12-17 13:30:00,60.26,60.34,60.26,60.34,10100.0,55.9778,56.0522,55.9778,56.0522,10100.0
2012-12-17 13:35:00,60.34,60.34,60.22,60.23,9600.0,56.0522,56.0522,55.9407,55.95,9600.0
2012-12-17 13:40:00,60.24,60.29,60.21,60.22,12300.0,55.9593,56.0057,55.9314,55.9407,12300.0
2012-12-17 13:45:00,60.23,60.29,60.22,60.28,11500.0,55.95,56.0057,55.9407,55.9964,11500.0
2012-12-17 13:50:00,60.27,60.28,60.22,60.22,15000.0,55.9871,55.9964,55.9407,55.9407,15000.0
2012-12-17 13:55:00,60.21,60.3,60.19,60.23,14700.0,55.9314,56.015,55.9128,55.95,14700.0
2012-12-17 14:00:00,60.25,60.31,60.22,60.22,43600.0,55.9686,56.0243,55.9407,55.9407,43600.0
2012-12-17 14:05:00,60.21,60.28,60.2,60.26,23500.0,55.9314,55.9964,55.9221,55.9778,23500.0
2012-12-17 14:10:00,60.26,60.27,60.2,60.26,22600.0,55.9778,55.9871,55.9221,55.9778,22600.0
2012-12-17 14:15:00,60.25,60.25,60.11,60.12,17400.0,55.9686,55.9686,55.8385,55.8478,17400.0
2012-12-17 14:20:00,60.12,60.18,60.07,60.18,28800.0,55.8478,55.9035,55.8013,55.9035,28800.0
2012-12-17 14:25:00,60.16,60.16,60.09,60.14,21900.0,55.885,55.885,55.8199,55.8664,21900.0
2012-12-17 14:30:00,60.14,60.18,60.11,60.17,28200.0,55.8664,55.9035,55.8385,55.8942,28200.0
2012-12-17 14:35:00,60.18,60.22,60.16,60.22,4300.0,55.9035,55.9407,55.885,55.9407,4300.0
2012-12-17 14:40:00,60.22,60.31,60.22,60.3,7800.0,55.9407,56.0243,55.9407,56.015,7800.0
2012-12-17 14:45:00,60.3,60.37,60.3,60.35,22100.0,56.015,56.08,56.015,56.0614,22100.0
2012-12-17 14:50:00,60.36,60.42,60.36,60.39,13600.0,56.0707,56.1265,56.0707,56.0986,13600.0
2012-12-17 14:55:00,60.4,60.47,60.36,60.47,14700.0,56.1079,56.1729,56.0707,56.1729,14700.0
2012-12-17 15:00:00,60.44,60.47,60.38,60.47,13100.0,56.1451,56.1729,56.0893,56.1729,13100.0
2012-12-17 15:05:00,60.48,60.58,60.47,60.57,24800.0,56.1822,56.2751,56.1729,56.2658,24800.0
2012-12-17 15:10:00,60.56,60.57,60.47,60.5,27000.0,56.2565,56.2658,56.1729,56.2008,27000.0
2012-12-17 15:15:00,60.5,60.54,60.47,60.52,20300.0,56.2008,56.2379,56.1729,56.2194,20300.0
2012-12-17 15:20:00,60.52,60.61,60.51,60.55,27800.0,56.2194,56.303,56.2101,56.2472,27800.0
2012-12-17 15:25:00,60.55,60.61,60.54,60.61,29300.0,56.2472,56.303,56.2379,56.303,29300.0
2012-12-17 15:30:00,60.61,60.69,60.58,60.66,42100.0,56.303,56.3773,56.2751,56.3494,42100.0
2012-12-17 15:35:00,60.66,60.72,60.64,60.66,85000.0,56.3494,56.4052,56.3308,56.3494,85000.0
2012-12-17 15:40:00,60.66,60.69,60.61,60.66,45900.0,56.3494,56.3773,56.303,56.3494,45900.0
2012-12-17 15:45:00,60.65,60.65,60.61,60.62,60400.0,56.3401,56.3401,56.303,56.3123,60400.0
2012-12-17 15:50:00,60.56,60.62,60.44,60.59,168200.0,56.2565,56.3123,56.1451,56.2844,168200.0
2012-12-17 15:55:00,60.58,60.68,60.55,60.61,253000.0,56.2751,56.368,56.2472,56.303,253000.0
2012-12-18 09:30:00,60.54,60.67,60.11,60.14,66000.0,56.2379,56.3587,55.8385,55.8664,66000.0
2012-12-18 09:35:00,60.11,60.53,60.0,60.5,49200.0,55.8385,56.2287,55.7363,56.2008,49200.0
2012-12-18 09:40:00,60.51,60.79,60.29,60.33,109700.0,56.2101,56.4702,56.0057,56.0429,109700.0
2012-12-18 09:45:00,60.33,60.63,60.3,60.62,36500.0,56.0429,56.3216,56.015,56.3123,36500.0
2012-12-18 09:50:00,60.63,60.71,60.54,60.69,20100.0,56.3216,56.3959,56.2379,56.3773,20100.0
2012-12-18 09:55:00,60.7,60.71,60.37,60.48,34400.0,56.3866,56.3959,56.08,56.1822,34400.0
2012-12-18 10:00:00,60.5,60.55,60.32,60.44,103700.0,56.2008,56.2472,56.0336,56.1451,103700.0
2012-12-18 10:05:00,60.47,60.49,60.38,60.47,39100.0,56.1729,56.1915,56.0893,56.1729,39100.0
2012-12-18 10:10:00,60.44,60.59,60.4,60.57,14400.0,56.1451,56.2844,56.1079,56.2658,14400.0
2012-12-18 10:15:00,60.56,60.66,60.46,60.58,19100.0,56.2565,56.3494,56.1636,56.2751,19100.0
2012-12-18 10:20:00,60.55,60.61,60.42,60.54,22800.0,56.2472,56.303,56.1265,56.2379,22800.0
2012-12-18 10:25:00,60.57,60.58,60.45,60.58,14600.0,56.2658,56.2751,56.1543,56.2751,14600.0
2012-12-18 10:30:00,60.59,60.61,60.48,60.6,22600.0,56.2844,56.303,56.1822,56.2937,22600.0
2012-12-18 10:35:00,60.6,61.0,60.58,60.96,35800.0,56.2937,56.6653,56.2751,56.6281,35800.0
2012-12-18 10:40:00,60.93,60.97,60.87,60.92,32600.0,56.6002,56.6374,56.5445,56.5909,32600.0
2012-12-18 10:45:00,60.9,60.98,60.89,60.95,8000.0,56.5724,56.6467,56.5631,56.6188,8000.0
2012-12-18 10:50:00,60.97,61.05,60.9,61.05,20500.0,56.6374,56.7117,56.5724,56.7117,20500.0
2012-12-18 10:55:00,61.06,61.23,61.02,61.2,15600.0,56.721,56.8789,56.6838,56.851,15600.0
2012-12-18 11:00:00,61.22,61.24,61.18,61.23,12800.0,56.8696,56.8882,56.8325,56.8789,12800.0
2012-12-18 11:05:00,61.23,61.28,61.21,61.27,8600.0,56.8789,56.9254,56.8603,56.9161,8600.0
2012-12-18 11:10:00,61.29,61.45,61.29,61.42,22200.0,56.9347,57.0833,56.9347,57.0554,22200.0
2012-12-18 11:15:00,61.41,61.63,61.4,61.6,32000.0,57.0461,57.2505,57.0368,57.2226,32000.0
2012-12-18 11:20:00,61.62,61.62,61.47,61.55,11500.0,57.2412,57.2412,57.1019,57.1762,11500.0
2012-12-18 11:25:00,61.53,61.65,61.42,61.47,39000.0,57.1576,57.2691,57.0554,57.1019,39000.0
2012-12-18 11:30:00,61.48,61.51,61.34,61.36,30400.0,57.1112,57.139,56.9811,56.9997,30400.0
2012-12-18 11:35:00,61.37,61.66,61.37,61.61,12800.0,57.009,57.2784,57.009,57.2319,12800.0
2012-12-18 11:40:00,61.59,61.73,61.59,61.73,24400.0,57.2133,57.3434,57.2133,57.3434,24400.0
2012-12-18 11:45:00,61.72,61.8,61.72,61.79,10800.0,57.3341,57.4084,57.3341,57.3991,10800.0
2012-12-18 11:50:00,61.77,61.83,61.74,61.8,18000.0,57.3805,57.4363,57.3527,57.4084,18000.0
2012-12-18 11:55:00,61.8,61.83,61.77,61.79,96200.0,57.4084,57.4363,57.3805,57.3991,96200.0
2012-12-18 12:00:00,61.79,61.8,61.69,61.71,15800.0,57.3991,57.4084,57.3062,57.3248,15800.0
2012-12-18 12:05:00,61.71,61.71,61.67,61.68,8700.0,57.3248,57.3248,57.2876,57.2969,8700.0
2012-12-18 12:10:00,61.68,61.69,61.63,61.67,13700.0,57.2969,57.3062,57.2505,57.2876,13700.0
2012-12-18 12:15:00,61.67,61.78,61.65,61.67,21900.0,57.2876,57.3898,57.2691,57.2876,21900.0
2012-12-18 12:20:00,61.66,61.66,61.5,61.58,13800.0,57.2784,57.2784,57.1297,57.204,13800.0
2012-12-18 12:25:00,61.61,61.64,61.58,61.61,11400.0,57.2319,57.2598,57.204,57.2319,11400.0
2012-12-18 12:30:00,61.61,61.61,61.57,61.6,15200.0,57.2319,57.2319,57.1948,57.2226,15200.0
2012-12-18 12:35:00,61.6,61.7,61.57,61.69,26300.0,57.2226,57.3155,57.1948,57.3062,26300.0
2012-12-18 12:40:00,61.68,61.95,61.68,61.92,93300.0,57.2969,57.5478,57.2969,57.5199,93300.0
2012-12-18 12:45:00,61.93,61.97,61.89,61.97,14500.0,57.5292,57.5663,57.492,57.5663,14500.0
2012-12-18 12:50:00,61.95,61.97,61.8,61.8,20700.0,57.5478,57.5663,57.4084,57.4084,20700.0
2012-12-18 12:55:00,61.83,61.83,61.74,61.76,17100.0,57.4363,57.4363,57.3527,57.3713,17100.0
2012-12-18 13:00:00,61.75,61.77,61.7,61.75,8100.0,57.362,57.3805,57.3155,57.362,8100.0
2012-12-18 13:05:00,61.76,61.77,61.73,61.75,5300.0,57.3713,57.3805,57.3434,57.362,5300.0
2012-12-18 13:10:00,61.76,61.89,61.7,61.72,54300.0,57.3713,57.492,57.3155,57.3341,54300.0
2012-12-18 13:15:00,61.71,61.8,61.71,61.79,12100.0,57.3248,57.4084,57.3248,57.3991,12100.0
2012-12-18 13:20:00,61.8,61.8,61.73,61.75,6100.0,57.4084,57.4084,57.3434,57.362,6100.0
2012-12-18 13:25:00,61.76,61.77,61.65,61.67,8000.0,57.3713,57.3805,57.2691,57.2876,8000.0
2012-12-18 13:30:00,61.67,61.67,61.59,61.65,6600.0,57.2876,57.2876,57.2133,57.2691,6600.0
2012-12-18 13:35:00,61.68,61.72,61.65,61.7,9300.0,57.2969,57.3341,57.2691,57.3155,9300.0
2012-12-18 13:40:00,61.67,61.71,61.66,61.71,8100.0,57.2876,57.3248,57.2784,57.3248,8100.0
2012-12-18 13:45:00,61.71,61.77,61.71,61.71,8900.0,57.3248,57.3805,57.3248,57.3248,8900.0
2012-12-18 13:50:00,61.71,61.73,61.69,61.71,13200.0,57.3248,57.3434,57.3062,57.3248,13200.0
2012-12-18 13:55:00,61.72,61.81,61.63,61.78,30900.0,57.3341,57.4177,57.2505,57.3898,30900.0
2012-12-18 14:00:00,61.77,61.8,61.71,61.74,8700.0,57.3805,57.4084,57.3248,57.3527,8700.0
2012-12-18 14:05:00,61.75,61.8,61.75,61.79,8700.0,57.362,57.4084,57.362,57.3991,8700.0
2012-12-18 14:10:00,61.78,61.81,61.76,61.77,8400.0,57.3898,57.4177,57.3713,57.3805,8400.0
2012-12-18 14:15:00,61.78,61.81,61.73,61.74,13600.0,57.3898,57.4177,57.3434,57.3527,13600.0
2012-12-18 14:20:00,61.73,61.77,61.73,61.76,22500.0,57.3434,57.3805,57.3434,57.3713,22500.0
2012-12-18 14:25:00,61.76,61.82,61.68,61.71,15200.0,57.3713,57.427,57.2969,57.3248,15200.0
2012-12-18 14:30:00,61.7,61.7,61.64,61.69,7300.0,57.3155,57.3155,57.2598,57.3062,7300.0
2012-12-18 14:35:00,61.7,61.7,61.64,61.69,9300.0,57.3155,57.3155,57.2598,57.3062,9300.0
2012-12-18 14:40:00,61.67,61.67,61.5,61.54,25300.0,57.2876,57.2876,57.1297,57.1669,25300.0
2012-12-18 14:45:00,61.54,61.61,61.52,61.6,13100.0,57.1669,57.2319,57.1483,57.2226,13100.0
2012-12-18 14:50:00,61.6,61.62,61.55,61.6,11800.0,57.2226,57.2412,57.1762,57.2226,11800.0
2012-12-18 14:55:00,61.6,61.65,61.6,61.61,46500.0,57.2226,57.2691,57.2226,57.2319,46500.0
2012-12-18 15:00:00,61.61,61.66,61.61,61.64,14600.0,57.2319,57.2784,57.2319,57.2598,14600.0
2012-12-18 15:05:00,61.65,61.69,61.61,61.63,21200.0,57.2691,57.3062,57.2319,57.2505,21200.0
2012-12-18 15:10:00,61.63,61.67,61.59,61.6,42800.0,57.2505,57.2876,57.2133,57.2226,42800.0
2012-12-18 15:15:00,61.6,61.6,61.54,61.57,25900.0,57.2226,57.2226,57.1669,57.1948,25900.0
2012-12-18 15:20:00,61.56,61.59,61.54,61.57,24400.0,57.1855,57.2133,57.1669,57.1948,24400.0
2012-12-18 15:25:00,61.58,61.58,61.45,61.46,26800.0,57.204,57.204,57.0833,57.0926,26800.0
2012-12-18 15:30:00,61.47,61.59,61.45,61.57,25300.0,57.1019,57.2133,57.0833,57.1948,25300.0
2012-12-18 15:35:00,61.56,61.59,61.55,61.56,31800.0,57.1855,57.2133,57.1762,57.1855,31800.0
2012-12-18 15:40:00,61.55,61.56,61.46,61.47,68800.0,57.1762,57.1855,57.0926,57.1019,68800.0
2012-12-18 15:45:00,61.48,61.54,61.44,61.54,73400.0,57.1112,57.1669,57.074,57.1669,73400.0
2012-12-18 15:50:00,61.54,61.67,61.49,61.66,84000.0,57.1669,57.2876,57.1204,57.2784,84000.0
2012-12-18 15:55:00,61.66,61.69,61.37,61.43,318200.0,57.2784,57.3062,57.009,57.0647,318200.0
2012-12-19 09:30:00,61.7,61.91,61.32,61.58,20900.0,57.3155,57.5106,56.9625,57.204,20900.0
2012-12-19 09:35:00,61.58,61.58,61.45,61.45,11500.0,57.204,57.204,57.0833,57.0833,11500.0
2012-12-19 09:40:00,61.46,61.5,61.34,61.4,19300.0,57.0926,57.1297,56.9811,57.0368,19300.0
2012-12-19 09:45:00,61.43,61.44,61.32,61.32,10200.0,57.0647,57.074,56.9625,56.9625,10200.0
2012-12-19 09:50:00,61.3,61.31,61.03,61.03,38600.0,56.9439,56.9532,56.6931,56.6931,38600.0
2012-12-19 09:55:00,61.04,61.19,60.96,61.05,33300.0,56.7024,56.8418,56.6281,56.7117,33300.0
2012-12-19 10:00:00,61.05,61.19,60.88,60.97,28100.0,56.7117,56.8418,56.5538,56.6374,28100.0
2012-12-19 10:05:00,60.94,61.15,60.86,61.15,35400.0,56.6095,56.8046,56.5352,56.8046,35400.0
2012-12-19 10:10:00,61.18,61.23,61.09,61.13,17000.0,56.8325,56.8789,56.7489,56.786,17000.0
2012-12-19 10:15:00,61.12,61.13,61.04,61.04,18400.0,56.7767,56.786,56.7024,56.7024,18400.0
2012-12-19 10:20:00,61.04,61.12,60.96,61.12,30100.0,56.7024,56.7767,56.6281,56.7767,30100.0
2012-12-19 10:25:00,61.12,61.24,61.12,61.24,16600.0,56.7767,56.8882,56.7767,56.8882,16600.0
2012-12-19 10:30:00,61.25,61.36,61.18,61.34,14800.0,56.8975,56.9997,56.8325,56.9811,14800.0
2012-12-19 10:35:00,61.34,61.66,61.31,61.54,37200.0,56.9811,57.2784,56.9532,57.1669,37200.0
2012-12-19 10:40:00,61.55,61.56,61.44,61.5,42800.0,57.1762,57.1855,57.074,57.1297,42800.0
2012-12-19 10:45:00,61.49,61.65,61.46,61.65,13000.0,57.1204,57.2691,57.0926,57.2691,13000.0
2012-12-19 10:50:00,61.62,61.7,61.54,61.67,15900.0,57.2412,57.3155,57.1669,57.2876,15900.0
2012-12-19 10:55:00,61.62,61.67,61.53,61.6,16600.0,57.2412,57.2876,57.1576,57.2226,16600.0
2012-12-19 11:00:00,61.58,61.85,61.55,61.79,34100.0,57.204,57.4549,57.1762,57.3991,34100.0
2012-12-19 11:05:00,61.78,61.78,61.7,61.75,10100.0,57.3898,57.3898,57.3155,57.362,10100.0
2012-12-19 11:10:00,61.73,61.81,61.65,61.69,40900.0,57.3434,57.4177,57.2691,57.3062,40900.0
2012-12-19 11:15:00,61.71,61.74,61.6,61.74,9300.0,57.3248,57.3527,57.2226,57.3527,9300.0
2012-12-19 11:20:00,61.7,61.72,61.55,61.55,15500.0,57.3155,57.3341,57.1762,57.1762,15500.0
2012-12-19 11:25:00,61.56,61.64,61.53,61.54,15400.0,57.1855,57.2598,57.1576,57.1669,15400.0
2012-12-19 11:30:00,61.54,61.56,61.39,61.42,20200.0,57.1669,57.1855,57.0275,57.0554,20200.0
2012-12-19 11:35:00,61.42,61.43,61.25,61.27,21200.0,57.0554,57.0647,56.8975,56.9161,21200.0
2012-12-19 11:40:00,61.27,61.27,61.23,61.25,13200.0,56.9161,56.9161,56.8789,56.8975,13200.0
2012-12-19 11:45:00,61.22,61.28,61.11,61.19,149700.0,56.8696,56.9254,56.7674,56.8418,149700.0
2012-12-19 11:50:00,61.22,61.23,61.12,61.19,15500.0,56.8696,56.8789,56.7767,56.8418,15500.0
2012-12-19 11:55:00,61.2,61.21,61.09,61.13,8700.0,56.851,56.8603,56.7489,56.786,8700.0
2012-12-19 12:00:00,61.11,61.21,61.11,61.15,10900.0,56.7674,56.8603,56.7674,56.8046,10900.0
2012-12-19 12:05:00,61.16,61.25,61.15,61.16,10100.0,56.8139,56.8975,56.8046,56.8139,10100.0
2012-12-19 12:10:00,61.16,61.21,61.15,61.21,7800.0,56.8139,56.8603,56.8046,56.8603,7800.0
2012-12-19 12:15:00,61.19,61.23,61.15,61.15,8000.0,56.8418,56.8789,56.8046,56.8046,8000.0
2012-12-19 12:20:00,61.15,61.22,61.14,61.19,6000.0,56.8046,56.8696,56.7953,56.8418,6000.0
2012-12-19 12:25:00,61.18,61.25,61.16,61.24,8900.0,56.8325,56.8975,56.8139,56.8882,8900.0
2012-12-19 12:30:00,61.24,61.25,61.19,61.25,7500.0,56.8882,56.8975,56.8418,56.8975,7500.0
2012-12-19 12:35:00,61.24,61.29,61.19,61.24,34000.0,56.8882,56.9347,56.8418,56.8882,34000.0
2012-12-19 12:40:00,61.22,61.28,61.18,61.24,14600.0,56.8696,56.9254,56.8325,56.8882,14600.0
2012-12-19 12:45:00,61.28,61.28,61.18,61.24,5200.0,56.9254,56.9254,56.8325,56.8882,5200.0
2012-12-19 12:50:00,61.21,61.21,61.19,61.2,4500.0,56.8603,56.8603,56.8418,56.851,4500.0
2012-12-19 12:55:00,61.18,61.23,61.16,61.2,6500.0,56.8325,56.8789,56.8139,56.851,6500.0
2012-12-19 13:00:00,61.2,61.24,61.17,61.22,5000.0,56.851,56.8882,56.8232,56.8696,5000.0
2012-12-19 13:05:00,61.23,61.23,61.13,61.13,2500.0,56.8789,56.8789,56.786,56.786,2500.0
2012-12-19 13:10:00,61.14,61.16,61.04,61.09,5900.0,56.7953,56.8139,56.7024,56.7489,5900.0
2012-12-19 13:15:00,61.08,61.13,61.01,61.11,6100.0,56.7396,56.786,56.6745,56.7674,6100.0
2012-12-19 13:20:00,61.08,61.13,61.08,61.09,4500.0,56.7396,56.786,56.7396,56.7489,4500.0
2012-12-19 13:25:00,61.1,61.15,61.09,61.1,95400.0,56.7582,56.8046,56.7489,56.7582,95400.0
2012-12-19 13:30:00,61.09,61.09,60.99,60.99,7700.0,56.7489,56.7489,56.656,56.656,7700.0
2012-12-19 13:35:00,60.99,60.99,60.89,60.89,6500.0,56.656,56.656,56.5631,56.5631,6500.0
2012-12-19 13:40:00,60.89,60.9,60.78,60.79,9100.0,56.5631,56.5724,56.4609,56.4702,9100.0
2012-12-19 13:45:00,60.78,60.81,60.74,60.79,16400.0,56.4609,56.4888,56.4237,56.4702,16400.0
2012-12-19 13:50:00,60.79,60.86,60.78,60.82,7600.0,56.4702,56.5352,56.4609,56.4981,7600.0
2012-12-19 13:55:00,60.83,60.95,60.82,60.93,8000.0,56.5073,56.6188,56.4981,56.6002,8000.0
2012-12-19 14:00:00,60.93,60.99,60.92,60.97,30900.0,56.6002,56.656,56.5909,56.6374,30900.0
2012-12-19 14:05:00,60.97,60.98,60.94,60.95,30100.0,56.6374,56.6467,56.6095,56.6188,30100.0
2012-12-19 14:10:00,60.96,60.98,60.92,60.95,9300.0,56.6281,56.6467,56.5909,56.6188,9300.0
2012-12-19 14:15:00,60.95,60.99,60.86,60.96,17100.0,56.6188,56.656,56.5352,56.6281,17100.0
2012-12-19 14:20:00,60.94,60.96,60.9,60.95,3600.0,56.6095,56.6281,56.5724,56.6188,3600.0
2012-12-19 14:25:00,60.94,60.95,60.83,60.83,6200.0,56.6095,56.6188,56.5073,56.5073,6200.0
2012-12-19 14:30:00,60.85,60.86,60.81,60.83,5600.0,56.5259,56.5352,56.4888,56.5073,5600.0
2012-12-19 14:35:00,60.83,60.9,60.8,60.9,15100.0,56.5073,56.5724,56.4795,56.5724,15100.0
2012-12-19 14:40:00,60.9,60.92,60.86,60.9,30100.0,56.5724,56.5909,56.5352,56.5724,30100.0
2012-12-19 14:45:00,60.91,60.91,60.74,60.77,17100.0,56.5817,56.5817,56.4237,56.4516,17100.0
2012-12-19 14:50:00,60.78,60.8,60.74,60.78,7700.0,56.4609,56.4795,56.4237,56.4609,7700.0
2012-12-19 14:55:00,60.76,60.87,60.76,60.87,7700.0,56.4423,56.5445,56.4423,56.5445,7700.0
2012-12-19 15:00:00,60.85,60.87,60.84,60.84,12500.0,56.5259,56.5445,56.5166,56.5166,12500.0
2012-12-19 15:05:00,60.84,60.87,60.83,60.86,8200.0,56.5166,56.5445,56.5073,56.5352,8200.0
2012-12-19 15:10:00,60.87,60.88,60.8,60.84,11500.0,56.5445,56.5538,56.4795,56.5166,11500.0
2012-12-19 15:15:00,60.81,60.9,60.81,60.87,8400.0,56.4888,56.5724,56.4888,56.5445,8400.0
2012-12-19 15:20:00,60.85,60.92,60.83,60.89,12300.0,56.5259,56.5909,56.5073,56.5631,12300.0
2012-12-19 15:25:00,60.89,60.96,60.85,60.95,13200.0,56.5631,56.6281,56.5259,56.6188,13200.0
2012-12-19 15:30:00,60.94,61.0,60.9,60.98,14600.0,56.6095,56.6653,56.5724,56.6467,14600.0
2012-12-19 15:35:00,60.99,61.05,60.97,60.98,22700.0,56.656,56.7117,56.6374,56.6467,22700.0
2012-12-19 15:40:00,60.98,61.04,60.98,60.99,23300.0,56.6467,56.7024,56.6467,56.656,23300.0
2012-12-19 15:45:00,60.99,61.02,60.86,60.88,44900.0,56.656,56.6838,56.5352,56.5538,44900.0
2012-12-19 15:50:00,60.88,60.89,60.73,60.77,53300.0,56.5538,56.5631,56.4144,56.4516,53300.0
2012-12-19 15:55:00,60.78,60.84,60.75,60.78,81700.0,56.4609,56.5166,56.433,56.4609,81700.0
2012-12-20 09:30:00,60.89,61.2,60.85,61.07,9900.0,56.5631,56.851,56.5259,56.7303,9900.0
2012-12-20 09:35:00,61.04,61.04,60.58,60.64,15800.0,56.7024,56.7024,56.2751,56.3308,15800.0
2012-12-20 09:40:00,60.64,60.69,60.42,60.53,26800.0,56.3308,56.3773,56.1265,56.2287,26800.0
2012-12-20 09:45:00,60.48,60.69,60.45,60.68,19200.0,56.1822,56.3773,56.1543,56.368,19200.0
2012-12-20 09:50:00,60.68,60.71,60.51,60.52,16400.0,56.368,56.3959,56.2101,56.2194,16400.0
2012-12-20 09:55:00,60.51,60.58,60.37,60.44,16500.0,56.2101,56.2751,56.08,56.1451,16500.0
2012-12-20 10:00:00,60.44,60.72,60.44,60.65,18500.0,56.1451,56.4052,56.1451,56.3401,18500.0
2012-12-20 10:05:00,60.64,61.06,60.62,60.93,28700.0,56.3308,56.721,56.3123,56.6002,28700.0
2012-12-20 10:10:00,60.91,60.93,60.71,60.74,17300.0,56.5817,56.6002,56.3959,56.4237,17300.0
2012-12-20 10:15:00,60.72,60.83,60.7,60.72,14900.0,56.4052,56.5073,56.3866,56.4052,14900.0
2012-12-20 10:20:00,60.73,60.75,60.59,60.59,8900.0,56.4144,56.433,56.2844,56.2844,8900.0
2012-12-20 10:25:00,60.62,60.63,60.47,60.49,13800.0,56.3123,56.3216,56.1729,56.1915,13800.0
2012-12-20 10:30:00,60.47,60.69,60.47,60.66,19000.0,56.1729,56.3773,56.1729,56.3494,19000.0
2012-12-20 10:35:00,60.66,60.8,60.66,60.75,13400.0,56.3494,56.4795,56.3494,56.433,13400.0
2012-12-20 10:40:00,60.77,60.81,60.72,60.74,19600.0,56.4516,56.4888,56.4052,56.4237,19600.0
2012-12-20 10:45:00,60.68,60.69,60.59,60.61,13100.0,56.368,56.3773,56.2844,56.303,13100.0
2012-12-20 10:50:00,60.58,60.62,60.55,60.62,24700.0,56.2751,56.3123,56.2472,56.3123,24700.0
2012-12-20 10:55:00,60.63,60.67,60.54,60.59,10300.0,56.3216,56.3587,56.2379,56.2844,10300.0
2012-12-20 11:00:00,60.58,60.6,60.5,60.52,9900.0,56.2751,56.2937,56.2008,56.2194,9900.0
2012-12-20 11:05:00,60.54,60.65,60.53,60.6,12700.0,56.2379,56.3401,56.2287,56.2937,12700.0
2012-12-20 11:10:00,60.62,60.65,60.42,60.42,9300.0,56.3123,56.3401,56.1265,56.1265,9300.0
2012-12-20 11:15:00,60.43,60.44,60.27,60.3,25100.0,56.1358,56.1451,55.9871,56.015,25100.0
2012-12-20 11:20:00,60.3,60.36,60.29,60.32,13000.0,56.015,56.0707,56.0057,56.0336,13000.0
2012-12-20 11:25:00,60.32,60.32,60.07,60.08,28000.0,56.0336,56.0336,55.8013,55.8106,28000.0
2012-12-20 11:30:00,60.06,60.09,59.96,60.0,26800.0,55.7921,55.8199,55.6992,55.7363,26800.0
2012-12-20 11:35:00,60.01,60.11,60.0,60.08,24200.0,55.7456,55.8385,55.7363,55.8106,24200.0
2012-12-20 11:40:00,60.11,60.22,60.11,60.19,14000.0,55.8385,55.9407,55.8385,55.9128,14000.0
2012-12-20 11:45:00,60.24,60.4,60.24,60.36,7400.0,55.9593,56.1079,55.9593,56.0707,7400.0
2012-12-20 11:50:00,60.36,60.43,60.3,60.43,20600.0,56.0707,56.1358,56.015,56.1358,20600.0
2012-12-20 11:55:00,60.43,60.48,60.41,60.48,10600.0,56.1358,56.1822,56.1172,56.1822,10600.0
2012-12-20 12:00:00,60.48,60.5,60.42,60.47,9400.0,56.1822,56.2008,56.1265,56.1729,9400.0
2012-12-20 12:05:00,60.45,60.47,60.4,60.41,7000.0,56.1543,56.1729,56.1079,56.1172,7000.0
2012-12-20 12:10:00,60.41,60.44,60.36,60.36,5800.0,56.1172,56.1451,56.0707,56.0707,5800.0
2012-12-20 12:15:00,60.38,60.38,60.3,60.31,9800.0,56.0893,56.0893,56.015,56.0243,9800.0
2012-12-20 12:20:00,60.32,60.32,60.28,60.3,9900.0,56.0336,56.0336,55.9964,56.015,9900.0
2012-12-20 12:25:00,60.32,60.39,60.31,60.31,10400.0,56.0336,56.0986,56.0243,56.0243,10400.0
2012-12-20 12:30:00,60.33,60.36,60.32,60.34,11200.0,56.0429,56.0707,56.0336,56.0522,11200.0
2012-12-20 12:35:00,60.33,60.4,60.31,60.39,6600.0,56.0429,56.1079,56.0243,56.0986,6600.0
2012-12-20 12:40:00,60.38,60.43,60.38,60.42,8400.0,56.0893,56.1358,56.0893,56.1265,8400.0
2012-12-20 12:45:00,60.42,60.42,60.41,60.41,4100.0,56.1265,56.1265,56.1172,56.1172,4100.0
2012-12-20 12:50:00,60.41,60.46,60.38,60.42,12100.0,56.1172,56.1636,56.0893,56.1265,12100.0
2012-12-20 12:55:00,60.43,60.43,60.4,60.4,8200.0,56.1358,56.1358,56.1079,56.1079,8200.0
2012-12-20 13:00:00,60.39,60.41,60.34,60.34,10800.0,56.0986,56.1172,56.0522,56.0522,10800.0
2012-12-20 13:05:00,60.35,60.47,60.35,60.47,11600.0,56.0614,56.1729,56.0614,56.1729,11600.0
2012-12-20 13:10:00,60.5,60.5,60.39,60.42,9100.0,56.2008,56.2008,56.0986,56.1265,9100.0
2012-12-20 13:15:00,60.42,60.45,60.34,60.36,7100.0,56.1265,56.1543,56.0522,56.0707,7100.0
2012-12-20 13:20:00,60.37,60.37,60.29,60.31,10300.0,56.08,56.08,56.0057,56.0243,10300.0
2012-12-20 13:25:00,60.32,60.48,60.32,60.45,9200.0,56.0336,56.1822,56.0336,56.1543,9200.0
2012-12-20 13:30:00,60.44,60.5,60.44,60.48,9500.0,56.1451,56.2008,56.1451,56.1822,9500.0
2012-12-20 13:35:00,60.48,60.61,60.46,60.59,15800.0,56.1822,56.303,56.1636,56.2844,15800.0
2012-12-20 13:40:00,60.6,60.62,60.56,60.58,12500.0,56.2937,56.3123,56.2565,56.2751,12500.0
2012-12-20 13:45:00,60.58,60.72,60.58,60.64,21200.0,56.2751,56.4052,56.2751,56.3308,21200.0
2012-12-20 13:50:00,60.63,60.65,60.62,60.62,10700.0,56.3216,56.3401,56.3123,56.3123,10700.0
2012-12-20 13:55:00,60.63,60.65,60.59,60.6,10400.0,56.3216,56.3401,56.2844,56.2937,10400.0
2012-12-20 14:00:00,60.6,60.6,60.52,60.54,8600.0,56.2937,56.2937,56.2194,56.2379,8600.0
2012-12-20 14:05:00,60.53,60.56,60.51,60.52,9600.0,56.2287,56.2565,56.2101,56.2194,9600.0
2012-12-20 14:10:00,60.5,60.57,60.47,60.56,16200.0,56.2008,56.2658,56.1729,56.2565,16200.0
2012-12-20 14:15:00,60.58,60.66,60.58,60.65,10200.0,56.2751,56.3494,56.2751,56.3401,10200.0
2012-12-20 14:20:00,60.65,60.7,60.64,60.68,37100.0,56.3401,56.3866,56.3308,56.368,37100.0
2012-12-20 14:25:00,60.68,60.73,60.68,60.73,9300.0,56.368,56.4144,56.368,56.4144,9300.0
2012-12-20 14:30:00,60.74,60.74,60.68,60.69,9400.0,56.4237,56.4237,56.368,56.3773,9400.0
2012-12-20 14:35:00,60.69,60.71,60.66,60.69,7400.0,56.3773,56.3959,56.3494,56.3773,7400.0
2012-12-20 14:40:00,60.69,60.79,60.68,60.77,9300.0,56.3773,56.4702,56.368,56.4516,9300.0
2012-12-20 14:45:00,60.77,60.78,60.72,60.77,17800.0,56.4516,56.4609,56.4052,56.4516,17800.0
2012-12-20 14:50:00,60.77,60.79,60.76,60.78,9700.0,56.4516,56.4702,56.4423,56.4609,9700.0
2012-12-20 14:55:00,60.78,60.84,60.78,60.8,15200.0,56.4609,56.5166,56.4609,56.4795,15200.0
2012-12-20 15:00:00,60.81,60.84,60.78,60.84,14700.0,56.4888,56.5166,56.4609,56.5166,14700.0
2012-12-20 15:05:00,60.83,60.86,60.79,60.83,15400.0,56.5073,56.5352,56.4702,56.5073,15400.0
2012-12-20 15:10:00,60.83,60.87,60.8,60.87,6700.0,56.5073,56.5445,56.4795,56.5445,6700.0
2012-12-20 15:15:00,60.86,60.86,60.79,60.79,10400.0,56.5352,56.5352,56.4702,56.4702,10400.0
2012-12-20 15:20:00,60.8,60.81,60.74,60.77,8200.0,56.4795,56.4888,56.4237,56.4516,8200.0
2012-12-20 15:25:00,60.78,60.79,60.7,60.74,22500.0,56.4609,56.4702,56.3866,56.4237,22500.0
2012-12-20 15:30:00,60.76,60.78,60.72,60.72,12100.0,56.4423,56.4609,56.4052,56.4052,12100.0
2012-12-20 15:35:00,60.73,60.85,60.72,60.82,16200.0,56.4144,56.5259,56.4052,56.4981,16200.0
2012-12-20 15:40:00,60.81,60.88,60.79,60.81,15700.0,56.4888,56.5538,56.4702,56.4888,15700.0
2012-12-20 15:45:00,60.8,60.88,60.79,60.88,28600.0,56.4795,56.5538,56.4702,56.5538,28600.0
2012-12-20 15:50:00,60.87,60.89,60.84,60.84,39700.0,56.5445,56.5631,56.5166,56.5166,39700.0
2012-12-20 15:55:00,60.84,60.92,60.83,60.91,68200.0,56.5166,56.5909,56.5073,56.5817,68200.0
2012-12-21 09:30:00,59.99,60.05,59.23,59.7,370600.0,55.727,55.7828,55.021,55.4576,370600.0
2012-12-21 09:35:00,59.67,60.03,59.52,59.8,38700.0,55.4298,55.7642,55.2904,55.5505,38700.0
2012-12-21 09:40:00,59.71,60.18,59.71,59.98,45700.0,55.4669,55.9035,55.4669,55.7177,45700.0
2012-12-21 09:45:00,59.97,60.06,59.86,59.89,9000.0,55.7085,55.7921,55.6063,55.6341,9000.0
2012-12-21 09:50:00,59.87,60.14,59.84,60.04,18700.0,55.6156,55.8664,55.5877,55.7735,18700.0
2012-12-21 09:55:00,60.04,60.11,59.95,60.06,31000.0,55.7735,55.8385,55.6899,55.7921,31000.0
2012-12-21 10:00:00,60.1,60.1,59.97,60.07,26100.0,55.8292,55.8292,55.7085,55.8013,26100.0
2012-12-21 10:05:00,60.08,60.1,59.91,59.98,10300.0,55.8106,55.8292,55.6527,55.7177,10300.0
2012-12-21 10:10:00,59.98,60.18,59.98,60.16,8900.0,55.7177,55.9035,55.7177,55.885,8900.0
2012-12-21 10:15:00,60.17,60.25,60.06,60.23,7800.0,55.8942,55.9686,55.7921,55.95,7800.0
2012-12-21 10:20:00,60.24,60.24,60.07,60.12,6700.0,55.9593,55.9593,55.8013,55.8478,6700.0
2012-12-21 10:25:00,60.14,60.14,60.03,60.1,5500.0,55.8664,55.8664,55.7642,55.8292,5500.0
2012-12-21 10:30:00,60.12,60.17,60.05,60.16,15400.0,55.8478,55.8942,55.7828,55.885,15400.0
2012-12-21 10:35:00,60.14,60.26,60.02,60.09,15500.0,55.8664,55.9778,55.7549,55.8199,15500.0
2012-12-21 10:40:00,60.12,60.57,59.98,60.57,61400.0,55.8478,56.2658,55.7177,56.2658,61400.0
2012-12-21 10:45:00,60.57,60.6,60.04,60.18,69400.0,56.2658,56.2937,55.7735,55.9035,69400.0
2012-12-21 10:50:00,60.14,60.18,59.69,59.92,41900.0,55.8664,55.9035,55.4483,55.662,41900.0
2012-12-21 10:55:00,59.91,59.91,59.67,59.74,13600.0,55.6527,55.6527,55.4298,55.4948,13600.0
2012-12-21 11:00:00,59.76,59.88,59.69,59.72,11400.0,55.5134,55.6248,55.4483,55.4762,11400.0
2012-12-21 11:05:00,59.71,59.73,59.64,59.66,22500.0,55.4669,55.4855,55.4019,55.4205,22500.0
2012-12-21 11:10:00,59.67,59.69,59.62,59.65,11800.0,55.4298,55.4483,55.3833,55.4112,11800.0
2012-12-21 11:15:00,59.66,59.69,59.63,59.65,18400.0,55.4205,55.4483,55.3926,55.4112,18400.0
2012-12-21 11:20:00,59.62,59.68,59.59,59.59,8500.0,55.3833,55.4391,55.3555,55.3555,8500.0
2012-12-21 11:25:00,59.59,59.68,59.59,59.62,11200.0,55.3555,55.4391,55.3555,55.3833,11200.0
2012-12-21 11:30:00,59.64,59.66,59.53,59.55,12100.0,55.4019,55.4205,55.2997,55.3183,12100.0
2012-12-21 11:35:00,59.52,59.53,59.42,59.53,17900.0,55.2904,55.2997,55.1975,55.2997,17900.0
2012-12-21 11:40:00,59.53,59.55,59.43,59.43,15300.0,55.2997,55.3183,55.2068,55.2068,15300.0
2012-12-21 11:45:00,59.43,59.52,59.41,59.5,9000.0,55.2068,55.2904,55.1882,55.2719,9000.0
2012-12-21 11:50:00,59.5,59.69,59.48,59.58,20500.0,55.2719,55.4483,55.2533,55.3462,20500.0
2012-12-21 11:55:00,59.57,59.81,59.55,59.73,12500.0,55.3369,55.5598,55.3183,55.4855,12500.0
2012-12-21 12:00:00,59.78,59.83,59.36,59.42,25900.0,55.532,55.5784,55.1418,55.1975,25900.0
2012-12-21 12:05:00,59.41,59.45,59.31,59.32,23600.0,55.1882,55.2254,55.0954,55.1046,23600.0
2012-12-21 12:10:00,59.34,59.56,59.34,59.54,28400.0,55.1232,55.3276,55.1232,55.309,28400.0
2012-12-21 12:15:00,59.54,59.76,59.52,59.76,10200.0,55.309,55.5134,55.2904,55.5134,10200.0
2012-12-21 12:20:00,59.77,59.77,59.61,59.63,6900.0,55.5227,55.5227,55.374,55.3926,6900.0
2012-12-21 12:25:00,59.64,59.64,59.55,59.6,9400.0,55.4019,55.4019,55.3183,55.3647,9400.0
2012-12-21 12:30:00,59.6,59.62,59.51,59.51,26200.0,55.3647,55.3833,55.2811,55.2811,26200.0
2012-12-21 12:35:00,59.54,59.62,59.42,59.42,6500.0,55.309,55.3833,55.1975,55.1975,6500.0
2012-12-21 12:40:00,59.45,59.47,59.4,59.46,7000.0,55.2254,55.244,55.179,55.2347,7000.0
2012-12-21 12:45:00,59.45,59.54,59.41,59.48,6800.0,55.2254,55.309,55.1882,55.2533,6800.0
2012-12-21 12:50:00,59.48,59.58,59.45,59.47,12200.0,55.2533,55.3462,55.2254,55.244,12200.0
2012-12-21 12:55:00,59.48,59.57,59.47,59.51,6800.0,55.2533,55.3369,55.244,55.2811,6800.0
2012-12-21 13:00:00,59.52,59.63,59.5,59.53,7200.0,55.2904,55.3926,55.2719,55.2997,7200.0
2012-12-21 13:05:00,59.53,59.53,59.35,59.37,7700.0,55.2997,55.2997,55.1325,55.1511,7700.0
2012-12-21 13:10:00,59.36,59.39,59.28,59.28,7000.0,55.1418,55.1697,55.0675,55.0675,7000.0
2012-12-21 13:15:00,59.27,59.32,59.24,59.26,7800.0,55.0582,55.1046,55.0303,55.0489,7800.0
2012-12-21 13:20:00,59.26,59.28,59.22,59.25,9300.0,55.0489,55.0675,55.0117,55.0396,9300.0
2012-12-21 13:25:00,59.25,59.32,59.21,59.3,5000.0,55.0396,55.1046,55.0025,55.0861,5000.0
2012-12-21 13:30:00,59.31,59.38,59.3,59.37,6900.0,55.0954,55.1604,55.0861,55.1511,6900.0
2012-12-21 13:35:00,59.38,59.5,59.38,59.49,7000.0,55.1604,55.2719,55.1604,55.2626,7000.0
2012-12-21 13:40:00,59.48,59.62,59.48,59.58,9800.0,55.2533,55.3833,55.2533,55.3462,9800.0
2012-12-21 13:45:00,59.58,59.59,59.5,59.53,6200.0,55.3462,55.3555,55.2719,55.2997,6200.0
2012-12-21 13:50:00,59.55,59.55,59.51,59.53,3000.0,55.3183,55.3183,55.2811,55.2997,3000.0
2012-12-21 13:55:00,59.54,59.56,59.52,59.55,8100.0,55.309,55.3276,55.2904,55.3183,8100.0
2012-12-21 14:00:00,59.55,59.56,59.53,59.53,19800.0,55.3183,55.3276,55.2997,55.2997,19800.0
2012-12-21 14:05:00,59.53,59.53,59.46,59.48,13500.0,55.2997,55.2997,55.2347,55.2533,13500.0
2012-12-21 14:10:00,59.48,59.49,59.42,59.44,8600.0,55.2533,55.2626,55.1975,55.2161,8600.0
2012-12-21 14:15:00,59.45,59.46,59.39,59.42,16400.0,55.2254,55.2347,55.1697,55.1975,16400.0
2012-12-21 14:20:00,59.42,59.46,59.39,59.39,10700.0,55.1975,55.2347,55.1697,55.1697,10700.0
2012-12-21 14:25:00,59.4,59.53,59.4,59.43,9500.0,55.179,55.2997,55.179,55.2068,9500.0
2012-12-21 14:30:00,59.44,59.55,59.44,59.53,6800.0,55.2161,55.3183,55.2161,55.2997,6800.0
2012-12-21 14:35:00,59.52,59.53,59.46,59.52,18900.0,55.2904,55.2997,55.2347,55.2904,18900.0
2012-12-21 14:40:00,59.51,59.52,59.46,59.49,9100.0,55.2811,55.2904,55.2347,55.2626,9100.0
2012-12-21 14:45:00,59.5,59.55,59.47,59.55,9000.0,55.2719,55.3183,55.244,55.3183,9000.0
2012-12-21 14:50:00,59.55,59.6,59.51,59.52,10700.0,55.3183,55.3647,55.2811,55.2904,10700.0
2012-12-21 14:55:00,59.53,59.56,59.49,59.51,9700.0,55.2997,55.3276,55.2626,55.2811,9700.0
2012-12-21 15:00:00,59.51,59.54,59.4,59.44,41600.0,55.2811,55.309,55.179,55.2161,41600.0
2012-12-21 15:05:00,59.44,59.46,59.36,59.42,25200.0,55.2161,55.2347,55.1418,55.1975,25200.0
2012-12-21 15:10:00,59.43,59.46,59.38,59.46,41100.0,55.2068,55.2347,55.1604,55.2347,41100.0
2012-12-21 15:15:00,59.47,59.56,59.47,59.53,20600.0,55.244,55.3276,55.244,55.2997,20600.0
2012-12-21 15:20:00,59.54,59.56,59.47,59.47,12000.0,55.309,55.3276,55.244,55.244,12000.0
2012-12-21 15:25:00,59.47,59.6,59.46,59.57,54900.0,55.244,55.3647,55.2347,55.3369,54900.0
2012-12-21 15:30:00,59.57,59.69,59.55,59.67,36200.0,55.3369,55.4483,55.3183,55.4298,36200.0
2012-12-21 15:35:00,59.68,59.8,59.67,59.76,24600.0,55.4391,55.5505,55.4298,55.5134,24600.0
2012-12-21 15:40:00,59.76,59.77,59.69,59.76,24900.0,55.5134,55.5227,55.4483,55.5134,24900.0
2012-12-21 15:45:00,59.75,59.76,59.58,59.63,39700.0,55.5041,55.5134,55.3462,55.3926,39700.0
2012-12-21 15:50:00,59.62,59.64,59.55,59.59,44700.0,55.3833,55.4019,55.3183,55.3555,44700.0
2012-12-21 15:55:00,59.58,59.7,59.56,59.63,139800.0,55.3462,55.4576,55.3276,55.3926,139800.0
2012-12-24 09:30:00,59.16,59.73,59.13,59.68,20700.0,54.956,55.4855,54.9281,55.4391,20700.0
2012-12-24 09:35:00,59.68,59.68,59.32,59.4,15000.0,55.4391,55.4391,55.1046,55.179,15000.0
2012-12-24 09:40:00,59.43,59.59,59.29,59.51,11900.0,55.2068,55.3555,55.0768,55.2811,11900.0
2012-12-24 09:45:00,59.57,59.79,59.41,59.63,15000.0,55.3369,55.5412,55.1882,55.3926,15000.0
2012-12-24 09:50:00,59.65,59.9,59.43,59.43,23300.0,55.4112,55.6434,55.2068,55.2068,23300.0
2012-12-24 09:55:00,59.46,59.6,59.37,59.6,3900.0,55.2347,55.3647,55.1511,55.3647,3900.0
2012-12-24 10:00:00,59.6,59.62,59.48,59.51,11100.0,55.3647,55.3833,55.2533,55.2811,11100.0
2012-12-24 10:05:00,59.51,59.59,59.44,59.55,10200.0,55.2811,55.3555,55.2161,55.3183,10200.0
2012-12-24 10:10:00,59.54,59.55,59.45,59.45,20000.0,55.309,55.3183,55.2254,55.2254,20000.0
2012-12-24 10:15:00,59.43,59.48,59.31,59.42,21200.0,55.2068,55.2533,55.0954,55.1975,21200.0
2012-12-24 10:20:00,59.38,59.52,59.37,59.44,8800.0,55.1604,55.2904,55.1511,55.2161,8800.0
2012-12-24 10:25:00,59.44,59.5,59.44,59.49,6700.0,55.2161,55.2719,55.2161,55.2626,6700.0
2012-12-24 10:30:00,59.51,59.54,59.48,59.53,6900.0,55.2811,55.309,55.2533,55.2997,6900.0
2012-12-24 10:35:00,59.52,59.52,59.47,59.52,4900.0,55.2904,55.2904,55.244,55.2904,4900.0
2012-12-24 10:40:00,59.5,59.52,59.49,59.52,5900.0,55.2719,55.2904,55.2626,55.2904,5900.0
2012-12-24 10:45:00,59.52,59.53,59.4,59.4,13700.0,55.2904,55.2997,55.179,55.179,13700.0
2012-12-24 10:50:00,59.4,59.53,59.38,59.53,4500.0,55.179,55.2997,55.1604,55.2997,4500.0
2012-12-24 10:55:00,59.51,59.57,59.49,59.57,2300.0,55.2811,55.3369,55.2626,55.3369,2300.0
2012-12-24 11:00:00,59.52,59.64,59.5,59.63,3400.0,55.2904,55.4019,55.2719,55.3926,3400.0
2012-12-24 11:05:00,59.63,59.63,59.56,59.58,2700.0,55.3926,55.3926,55.3276,55.3462,2700.0
2012-12-24 11:10:00,59.57,59.69,59.54,59.65,7200.0,55.3369,55.4483,55.309,55.4112,7200.0
2012-12-24 11:15:00,59.6,59.73,59.59,59.67,32600.0,55.3647,55.4855,55.3555,55.4298,32600.0
2012-12-24 11:20:00,59.65,59.76,59.61,59.73,12900.0,55.4112,55.5134,55.374,55.4855,12900.0
2012-12-24 11:25:00,59.72,59.72,59.65,59.67,2000.0,55.4762,55.4762,55.4112,55.4298,2000.0
2012-12-24 11:30:00,59.68,59.78,59.66,59.72,22800.0,55.4391,55.532,55.4205,55.4762,22800.0
2012-12-24 11:35:00,59.7,59.7,59.61,59.67,3100.0,55.4576,55.4576,55.374,55.4298,3100.0
2012-12-24 11:40:00,59.64,59.67,59.6,59.64,3500.0,55.4019,55.4298,55.3647,55.4019,3500.0
2012-12-24 11:45:00,59.63,59.65,59.57,59.6,5800.0,55.3926,55.4112,55.3369,55.3647,5800.0
2012-12-24 11:50:00,59.6,59.62,59.54,59.62,4800.0,55.3647,55.3833,55.309,55.3833,4800.0
2012-12-24 11:55:00,59.62,59.7,59.62,59.66,6000.0,55.3833,55.4576,55.3833,55.4205,6000.0
2012-12-24 12:00:00,59.65,59.67,59.65,59.67,3100.0,55.4112,55.4298,55.4112,55.4298,3100.0
2012-12-24 12:05:00,59.67,59.69,59.65,59.65,3400.0,55.4298,55.4483,55.4112,55.4112,3400.0
2012-12-24 12:10:00,59.66,59.67,59.6,59.63,4300.0,55.4205,55.4298,55.3647,55.3926,4300.0
2012-12-24 12:15:00,59.62,59.62,59.57,59.59,5000.0,55.3833,55.3833,55.3369,55.3555,5000.0
2012-12-24 12:20:00,59.58,59.6,59.45,59.45,11200.0,55.3462,55.3647,55.2254,55.2254,11200.0
2012-12-24 12:25:00,59.45,59.5,59.45,59.49,4200.0,55.2254,55.2719,55.2254,55.2626,4200.0
2012-12-24 12:30:00,59.49,59.58,59.49,59.58,10600.0,55.2626,55.3462,55.2626,55.3462,10600.0
2012-12-24 12:35:00,59.58,59.6,59.54,59.54,8000.0,55.3462,55.3647,55.309,55.309,8000.0
2012-12-24 12:40:00,59.54,59.55,59.5,59.51,6500.0,55.309,55.3183,55.2719,55.2811,6500.0
2012-12-24 12:45:00,59.52,59.6,59.5,59.58,7400.0,55.2904,55.3647,55.2719,55.3462,7400.0
2012-12-24 12:50:00,59.56,59.58,59.52,59.53,8500.0,55.3276,55.3462,55.2904,55.2997,8500.0
2012-12-24 12:55:00,59.54,59.6,59.51,59.58,37500.0,55.309,55.3647,55.2811,55.3462,37500.0
2012-12-26 09:30:00,59.75,59.8,59.4,59.65,19900.0,55.5041,55.5505,55.179,55.4112,19900.0
2012-12-26 09:35:00,59.64,59.68,59.34,59.36,7400.0,55.4019,55.4391,55.1232,55.1418,7400.0
2012-12-26 09:40:00,59.44,59.59,59.26,59.34,10100.0,55.2161,55.3555,55.0489,55.1232,10100.0
2012-12-26 09:45:00,59.23,59.34,59.14,59.18,6500.0,55.021,55.1232,54.9374,54.9746,6500.0
2012-12-26 09:50:00,59.17,59.27,59.08,59.15,4200.0,54.9653,55.0582,54.8817,54.9467,4200.0
2012-12-26 09:55:00,59.11,59.25,59.11,59.19,8300.0,54.9096,55.0396,54.9096,54.9839,8300.0
2012-12-26 10:00:00,59.21,59.27,59.11,59.19,7100.0,55.0025,55.0582,54.9096,54.9839,7100.0
2012-12-26 10:05:00,59.18,59.27,59.06,59.12,12000.0,54.9746,55.0582,54.8631,54.9189,12000.0
2012-12-26 10:10:00,59.11,59.16,59.0,59.06,11100.0,54.9096,54.956,54.8074,54.8631,11100.0
2012-12-26 10:15:00,59.08,59.13,59.06,59.09,9300.0,54.8817,54.9281,54.8631,54.891,9300.0
2012-12-26 10:20:00,59.1,59.18,59.04,59.16,16100.0,54.9003,54.9746,54.8445,54.956,16100.0
2012-12-26 10:25:00,59.16,59.19,59.06,59.18,11600.0,54.956,54.9839,54.8631,54.9746,11600.0
2012-12-26 10:30:00,59.17,59.24,59.14,59.19,10900.0,54.9653,55.0303,54.9374,54.9839,10900.0
2012-12-26 10:35:00,59.23,59.28,59.19,59.26,11600.0,55.021,55.0675,54.9839,55.0489,11600.0
2012-12-26 10:40:00,59.24,59.3,59.22,59.3,6500.0,55.0303,55.0861,55.0117,55.0861,6500.0
2012-12-26 10:45:00,59.3,59.3,59.0,59.01,12900.0,55.0861,55.0861,54.8074,54.8167,12900.0
2012-12-26 10:50:00,59.0,59.01,58.84,58.85,25500.0,54.8074,54.8167,54.6588,54.668,25500.0
2012-12-26 10:55:00,58.85,58.89,58.77,58.84,19600.0,54.668,54.7052,54.5937,54.6588,19600.0
2012-12-26 11:00:00,58.84,58.84,58.72,58.77,18300.0,54.6588,54.6588,54.5473,54.5937,18300.0
2012-12-26 11:05:00,58.75,58.81,58.59,58.64,19300.0,54.5751,54.6309,54.4265,54.473,19300.0
2012-12-26 11:10:00,58.63,58.65,58.56,58.57,21000.0,54.4637,54.4823,54.3986,54.4079,21000.0
2012-12-26 11:15:00,58.59,58.61,58.4,58.46,17500.0,54.4265,54.4451,54.25,54.3058,17500.0
2012-12-26 11:20:00,58.46,58.46,58.34,58.35,13700.0,54.3058,54.3058,54.1943,54.2036,13700.0
2012-12-26 11:25:00,58.35,58.42,58.31,58.34,20200.0,54.2036,54.2686,54.1664,54.1943,20200.0
2012-12-26 11:30:00,58.35,58.38,58.17,58.37,19700.0,54.2036,54.2314,54.0364,54.2222,19700.0
2012-12-26 11:35:00,58.37,58.39,58.23,58.23,8300.0,54.2222,54.2407,54.0921,54.0921,8300.0
2012-12-26 11:40:00,58.22,58.32,58.21,58.28,13900.0,54.0828,54.1757,54.0735,54.1385,13900.0
2012-12-26 11:45:00,58.28,58.33,58.24,58.24,8100.0,54.1385,54.185,54.1014,54.1014,8100.0
2012-12-26 11:50:00,58.24,58.25,58.21,58.25,5700.0,54.1014,54.1107,54.0735,54.1107,5700.0
2012-12-26 11:55:00,58.26,58.34,58.22,58.31,6600.0,54.12,54.1943,54.0828,54.1664,6600.0
2012-12-26 12:00:00,58.33,58.37,58.33,58.35,4500.0,54.185,54.2222,54.185,54.2036,4500.0
2012-12-26 12:05:00,58.34,58.35,58.25,58.25,4400.0,54.1943,54.2036,54.1107,54.1107,4400.0
2012-12-26 12:10:00,58.29,58.33,58.28,58.29,3900.0,54.1478,54.185,54.1385,54.1478,3900.0
2012-12-26 12:15:00,58.29,58.35,58.28,58.32,3300.0,54.1478,54.2036,54.1385,54.1757,3300.0
2012-12-26 12:20:00,58.33,58.42,58.33,58.36,9500.0,54.185,54.2686,54.185,54.2129,9500.0
2012-12-26 12:25:00,58.35,58.37,58.29,58.32,6500.0,54.2036,54.2222,54.1478,54.1757,6500.0
2012-12-26 12:30:00,58.35,58.36,58.31,58.33,6200.0,54.2036,54.2129,54.1664,54.185,6200.0
2012-12-26 12:35:00,58.32,58.35,58.3,58.3,5400.0,54.1757,54.2036,54.1571,54.1571,5400.0
2012-12-26 12:40:00,58.28,58.31,58.27,58.31,1900.0,54.1385,54.1664,54.1293,54.1664,1900.0
2012-12-26 12:45:00,58.27,58.27,58.21,58.26,5000.0,54.1293,54.1293,54.0735,54.12,5000.0
2012-12-26 12:50:00,58.26,58.26,58.21,58.21,2700.0,54.12,54.12,54.0735,54.0735,2700.0
2012-12-26 12:55:00,58.21,58.29,58.2,58.27,6200.0,54.0735,54.1478,54.0642,54.1293,6200.0
2012-12-26 13:00:00,58.27,58.27,58.2,58.26,3300.0,54.1293,54.1293,54.0642,54.12,3300.0
2012-12-26 13:05:00,58.25,58.25,58.21,58.22,3400.0,54.1107,54.1107,54.0735,54.0828,3400.0
2012-12-26 13:10:00,58.2,58.23,58.15,58.19,4400.0,54.0642,54.0921,54.0178,54.0549,4400.0
2012-12-26 13:15:00,58.17,58.22,58.13,58.2,8200.0,54.0364,54.0828,53.9992,54.0642,8200.0
2012-12-26 13:20:00,58.22,58.22,58.14,58.18,6800.0,54.0828,54.0828,54.0085,54.0457,6800.0
2012-12-26 13:25:00,58.18,58.2,58.1,58.12,8000.0,54.0457,54.0642,53.9713,53.9899,8000.0
2012-12-26 13:30:00,58.13,58.16,58.08,58.09,4600.0,53.9992,54.0271,53.9528,53.962,4600.0
2012-12-26 13:35:00,58.08,58.11,58.04,58.09,6800.0,53.9528,53.9806,53.9156,53.962,6800.0
2012-12-26 13:40:00,58.09,58.1,58.04,58.09,4800.0,53.962,53.9713,53.9156,53.962,4800.0
2012-12-26 13:45:00,58.09,58.09,58.01,58.01,7000.0,53.962,53.962,53.8877,53.8877,7000.0
2012-12-26 13:50:00,58.01,58.05,57.98,58.04,11900.0,53.8877,53.9249,53.8599,53.9156,11900.0
2012-12-26 13:55:00,58.04,58.07,58.0,58.04,6100.0,53.9156,53.9435,53.8784,53.9156,6100.0
2012-12-26 14:00:00,58.04,58.21,58.04,58.21,7000.0,53.9156,54.0735,53.9156,54.0735,7000.0
2012-12-26 14:05:00,58.2,58.28,58.2,58.28,7800.0,54.0642,54.1385,54.0642,54.1385,7800.0
2012-12-26 14:10:00,58.29,58.34,58.29,58.34,9200.0,54.1478,54.1943,54.1478,54.1943,9200.0
2012-12-26 14:15:00,58.35,58.41,58.35,58.39,8200.0,54.2036,54.2593,54.2036,54.2407,8200.0
2012-12-26 14:20:00,58.35,58.38,58.33,58.36,5500.0,54.2036,54.2314,54.185,54.2129,5500.0
2012-12-26 14:25:00,58.36,58.36,58.31,58.34,6800.0,54.2129,54.2129,54.1664,54.1943,6800.0
2012-12-26 14:30:00,58.33,58.34,58.31,58.33,9400.0,54.185,54.1943,54.1664,54.185,9400.0
2012-12-26 14:35:00,58.32,58.33,58.31,58.33,7500.0,54.1757,54.185,54.1664,54.185,7500.0
2012-12-26 14:40:00,58.32,58.32,58.2,58.21,9700.0,54.1757,54.1757,54.0642,54.0735,9700.0
2012-12-26 14:45:00,58.21,58.22,58.09,58.15,8800.0,54.0735,54.0828,53.962,54.0178,8800.0
2012-12-26 14:50:00,58.14,58.26,58.11,58.24,7700.0,54.0085,54.12,53.9806,54.1014,7700.0
2012-12-26 14:55:00,58.24,58.31,58.23,58.3,7400.0,54.1014,54.1664,54.0921,54.1571,7400.0
2012-12-26 15:00:00,58.3,58.33,58.26,58.28,11400.0,54.1571,54.185,54.12,54.1385,11400.0
2012-12-26 15:05:00,58.26,58.3,58.19,58.19,10000.0,54.12,54.1571,54.0549,54.0549,10000.0
2012-12-26 15:10:00,58.19,58.27,58.19,58.22,6500.0,54.0549,54.1293,54.0549,54.0828,6500.0
2012-12-26 15:15:00,58.21,58.23,58.18,58.18,8600.0,54.0735,54.0921,54.0457,54.0457,8600.0
2012-12-26 15:20:00,58.19,58.19,58.08,58.08,10000.0,54.0549,54.0549,53.9528,53.9528,10000.0
2012-12-26 15:25:00,58.12,58.15,58.08,58.09,11800.0,53.9899,54.0178,53.9528,53.962,11800.0
2012-12-26 15:30:00,58.08,58.1,58.02,58.02,9700.0,53.9528,53.9713,53.897,53.897,9700.0
2012-12-26 15:35:00,58.02,58.04,57.95,57.97,15200.0,53.897,53.9156,53.832,53.8506,15200.0
2012-12-26 15:40:00,57.96,57.97,57.88,57.9,26300.0,53.8413,53.8506,53.767,53.7855,26300.0
2012-12-26 15:45:00,57.9,57.93,57.87,57.91,31300.0,53.7855,53.8134,53.7577,53.7948,31300.0
2012-12-26 15:50:00,57.91,57.98,57.84,57.92,48500.0,53.7948,53.8599,53.7298,53.8041,48500.0
2012-12-26 15:55:00,57.92,57.94,57.87,57.91,55100.0,53.8041,53.8227,53.7577,53.7948,55100.0
2012-12-27 09:30:00,57.98,58.75,57.98,58.68,33700.0,53.8599,54.5751,53.8599,54.5101,33700.0
2012-12-27 09:35:00,58.63,59.02,58.43,59.01,46900.0,54.4637,54.826,54.2779,54.8167,46900.0
2012-12-27 09:40:00,59.02,60.17,59.01,60.1,133900.0,54.826,55.8942,54.8167,55.8292,133900.0
2012-12-27 09:45:00,60.1,60.24,59.84,60.03,136600.0,55.8292,55.9593,55.5877,55.7642,136600.0
2012-12-27 09:50:00,60.03,60.57,59.92,60.41,161300.0,55.7642,56.2658,55.662,56.1172,161300.0
2012-12-27 09:55:00,60.43,60.73,60.29,60.34,60100.0,56.1358,56.4144,56.0057,56.0522,60100.0
2012-12-27 10:00:00,60.41,60.42,60.2,60.22,61100.0,56.1172,56.1265,55.9221,55.9407,61100.0
2012-12-27 10:05:00,60.25,60.45,60.11,60.34,54000.0,55.9686,56.1543,55.8385,56.0522,54000.0
2012-12-27 10:10:00,60.25,60.52,60.2,60.4,15100.0,55.9686,56.2194,55.9221,56.1079,15100.0
2012-12-27 10:15:00,60.39,60.43,59.81,59.81,49600.0,56.0986,56.1358,55.5598,55.5598,49600.0
2012-12-27 10:20:00,59.84,59.97,59.53,59.75,39600.0,55.5877,55.7085,55.2997,55.5041,39600.0
2012-12-27 10:25:00,59.74,59.76,59.25,59.61,30500.0,55.4948,55.5134,55.0396,55.374,30500.0
2012-12-27 10:30:00,59.6,59.89,59.52,59.7,31300.0,55.3647,55.6341,55.2904,55.4576,31300.0
2012-12-27 10:35:00,59.78,59.89,59.58,59.71,12300.0,55.532,55.6341,55.3462,55.4669,12300.0
2012-12-27 10:40:00,59.71,59.85,59.69,59.85,11700.0,55.4669,55.597,55.4483,55.597,11700.0
2012-12-27 10:45:00,59.85,60.1,59.85,60.1,12700.0,55.597,55.8292,55.597,55.8292,12700.0
2012-12-27 10:50:00,60.08,60.16,60.0,60.02,23400.0,55.8106,55.885,55.7363,55.7549,23400.0
2012-12-27 10:55:00,60.0,60.12,60.0,60.0,34200.0,55.7363,55.8478,55.7363,55.7363,34200.0
2012-12-27 11:00:00,60.01,60.08,59.99,60.02,15400.0,55.7456,55.8106,55.727,55.7549,15400.0
2012-12-27 11:05:00,60.03,60.05,59.93,59.95,32600.0,55.7642,55.7828,55.6713,55.6899,32600.0
2012-12-27 11:10:00,59.93,59.94,59.81,59.94,36600.0,55.6713,55.6806,55.5598,55.6806,36600.0
2012-12-27 11:15:00,59.96,59.97,59.8,59.84,22900.0,55.6992,55.7085,55.5505,55.5877,22900.0
2012-12-27 11:20:00,59.86,59.99,59.84,59.98,14500.0,55.6063,55.727,55.5877,55.7177,14500.0
2012-12-27 11:25:00,59.94,59.96,59.75,59.82,13900.0,55.6806,55.6992,55.5041,55.5691,13900.0
2012-12-27 11:30:00,59.81,59.85,59.75,59.8,19600.0,55.5598,55.597,55.5041,55.5505,19600.0
2012-12-27 11:35:00,59.78,59.99,59.75,59.99,43700.0,55.532,55.727,55.5041,55.727,43700.0
2012-12-27 11:40:00,59.96,60.14,59.96,60.11,15700.0,55.6992,55.8664,55.6992,55.8385,15700.0
2012-12-27 11:45:00,60.09,60.2,60.09,60.13,41400.0,55.8199,55.9221,55.8199,55.8571,41400.0
2012-12-27 11:50:00,60.12,60.17,60.02,60.04,58700.0,55.8478,55.8942,55.7549,55.7735,58700.0
2012-12-27 11:55:00,60.02,60.05,59.94,60.04,26700.0,55.7549,55.7828,55.6806,55.7735,26700.0
2012-12-27 12:00:00,60.05,60.13,59.93,59.93,13800.0,55.7828,55.8571,55.6713,55.6713,13800.0
2012-12-27 12:05:00,59.92,60.0,59.81,59.99,18100.0,55.662,55.7363,55.5598,55.727,18100.0
2012-12-27 12:10:00,60.0,60.19,59.97,60.12,16400.0,55.7363,55.9128,55.7085,55.8478,16400.0
2012-12-27 12:15:00,60.12,60.14,60.02,60.04,13700.0,55.8478,55.8664,55.7549,55.7735,13700.0
2012-12-27 12:20:00,60.03,60.07,59.99,60.0,16000.0,55.7642,55.8013,55.727,55.7363,16000.0
2012-12-27 12:25:00,60.01,60.09,60.0,60.09,14200.0,55.7456,55.8199,55.7363,55.8199,14200.0
2012-12-27 12:30:00,60.09,60.09,59.93,59.98,19700.0,55.8199,55.8199,55.6713,55.7177,19700.0
2012-12-27 12:35:00,59.98,60.12,59.97,60.08,20300.0,55.7177,55.8478,55.7085,55.8106,20300.0
2012-12-27 12:40:00,60.03,60.1,60.03,60.07,9300.0,55.7642,55.8292,55.7642,55.8013,9300.0
2012-12-27 12:45:00,60.06,60.13,60.03,60.09,14700.0,55.7921,55.8571,55.7642,55.8199,14700.0
2012-12-27 12:50:00,60.09,60.11,60.0,60.03,29600.0,55.8199,55.8385,55.7363,55.7642,29600.0
2012-12-27 12:55:00,60.01,60.06,59.94,60.02,51300.0,55.7456,55.7921,55.6806,55.7549,51300.0
2012-12-27 13:00:00,60.02,60.03,59.9,59.94,13000.0,55.7549,55.7642,55.6434,55.6806,13000.0
2012-12-27 13:05:00,59.95,60.0,59.91,60.0,60700.0,55.6899,55.7363,55.6527,55.7363,60700.0
2012-12-27 13:10:00,60.0,60.0,59.92,59.95,41100.0,55.7363,55.7363,55.662,55.6899,41100.0
2012-12-27 13:15:00,59.95,59.98,59.93,59.96,28500.0,55.6899,55.7177,55.6713,55.6992,28500.0
2012-12-27 13:20:00,59.97,59.97,59.84,59.9,14300.0,55.7085,55.7085,55.5877,55.6434,14300.0
2012-12-27 13:25:00,59.87,59.97,59.84,59.84,8000.0,55.6156,55.7085,55.5877,55.5877,8000.0
2012-12-27 13:30:00,59.85,59.89,59.82,59.82,10100.0,55.597,55.6341,55.5691,55.5691,10100.0
2012-12-27 13:35:00,59.82,59.84,59.76,59.76,11800.0,55.5691,55.5877,55.5134,55.5134,11800.0
2012-12-27 13:40:00,59.77,59.78,59.69,59.69,11000.0,55.5227,55.532,55.4483,55.4483,11000.0
2012-12-27 13:45:00,59.67,59.7,59.6,59.6,15100.0,55.4298,55.4576,55.3647,55.3647,15100.0
2012-12-27 13:50:00,59.61,59.62,59.6,59.62,9800.0,55.374,55.3833,55.3647,55.3833,9800.0
2012-12-27 13:55:00,59.63,59.64,59.6,59.6,11100.0,55.3926,55.4019,55.3647,55.3647,11100.0
2012-12-27 14:00:00,59.6,59.63,59.5,59.5,27300.0,55.3647,55.3926,55.2719,55.2719,27300.0
2012-12-27 14:05:00,59.5,59.57,59.5,59.54,13000.0,55.2719,55.3369,55.2719,55.309,13000.0
2012-12-27 14:10:00,59.53,59.54,59.5,59.51,5200.0,55.2997,55.309,55.2719,55.2811,5200.0
2012-12-27 14:15:00,59.51,59.52,59.38,59.45,41200.0,55.2811,55.2904,55.1604,55.2254,41200.0
2012-12-27 14:20:00,59.45,59.45,59.35,59.37,18600.0,55.2254,55.2254,55.1325,55.1511,18600.0
2012-12-27 14:25:00,59.36,59.36,59.25,59.26,14800.0,55.1418,55.1418,55.0396,55.0489,14800.0
2012-12-27 14:30:00,59.26,59.31,59.15,59.19,14400.0,55.0489,55.0954,54.9467,54.9839,14400.0
2012-12-27 14:35:00,59.19,59.35,59.19,59.25,16900.0,54.9839,55.1325,54.9839,55.0396,16900.0
2012-12-27 14:40:00,59.25,59.26,59.16,59.25,26600.0,55.0396,55.0489,54.956,55.0396,26600.0
2012-12-27 14:45:00,59.25,59.65,59.24,59.53,62400.0,55.0396,55.4112,55.0303,55.2997,62400.0
2012-12-27 14:50:00,59.53,59.86,59.53,59.65,49900.0,55.2997,55.6063,55.2997,55.4112,49900.0
2012-12-27 14:55:00,59.62,59.77,59.6,59.72,17800.0,55.3833,55.5227,55.3647,55.4762,17800.0
2012-12-27 15:00:00,59.73,59.75,59.61,59.71,26100.0,55.4855,55.5041,55.374,55.4669,26100.0
2012-12-27 15:05:00,59.71,59.85,59.7,59.78,23600.0,55.4669,55.597,55.4576,55.532,23600.0
2012-12-27 15:10:00,59.78,59.84,59.74,59.79,12400.0,55.532,55.5877,55.4948,55.5412,12400.0
2012-12-27 15:15:00,59.78,59.87,59.75,59.87,14200.0,55.532,55.6156,55.5041,55.6156,14200.0
2012-12-27 15:20:00,59.88,60.1,59.88,60.06,28100.0,55.6248,55.8292,55.6248,55.7921,28100.0
2012-12-27 15:25:00,60.08,60.09,59.87,59.9,37900.0,55.8106,55.8199,55.6156,55.6434,37900.0
2012-12-27 15:30:00,59.9,60.09,59.9,60.08,24900.0,55.6434,55.8199,55.6434,55.8106,24900.0
2012-12-27 15:35:00,60.09,60.18,60.09,60.15,27900.0,55.8199,55.9035,55.8199,55.8757,27900.0
2012-12-27 15:40:00,60.16,60.29,60.16,60.25,39800.0,55.885,56.0057,55.885,55.9686,39800.0
2012-12-27 15:45:00,60.26,60.35,60.22,60.35,57400.0,55.9778,56.0614,55.9407,56.0614,57400.0
2012-12-27 15:50:00,60.33,60.5,60.3,60.45,73200.0,56.0429,56.2008,56.015,56.1543,73200.0
2012-12-27 15:55:00,60.44,60.63,60.24,60.29,165100.0,56.1451,56.3216,55.9593,56.0057,165100.0
2012-12-28 09:30:00,59.71,60.05,59.71,59.85,46800.0,55.4669,55.7828,55.4669,55.597,46800.0
2012-12-28 09:35:00,59.84,59.91,59.56,59.64,18800.0,55.5877,55.6527,55.3276,55.4019,18800.0
2012-12-28 09:40:00,59.63,59.67,59.5,59.54,12100.0,55.3926,55.4298,55.2719,55.309,12100.0
2012-12-28 09:45:00,59.51,59.61,59.49,59.59,15200.0,55.2811,55.374,55.2626,55.3555,15200.0
2012-12-28 09:50:00,59.56,59.73,59.56,59.63,13700.0,55.3276,55.4855,55.3276,55.3926,13700.0
2012-12-28 09:55:00,59.58,59.68,59.55,59.65,8300.0,55.3462,55.4391,55.3183,55.4112,8300.0
2012-12-28 10:00:00,59.63,59.86,59.5,59.86,24600.0,55.3926,55.6063,55.2719,55.6063,24600.0
2012-12-28 10:05:00,59.85,59.86,59.7,59.8,25900.0,55.597,55.6063,55.4576,55.5505,25900.0
2012-12-28 10:10:00,59.8,59.85,59.7,59.71,24300.0,55.5505,55.597,55.4576,55.4669,24300.0
2012-12-28 10:15:00,59.75,59.88,59.7,59.87,6200.0,55.5041,55.6248,55.4576,55.6156,6200.0
2012-12-28 10:20:00,59.87,59.93,59.79,59.8,8700.0,55.6156,55.6713,55.5412,55.5505,8700.0
2012-12-28 10:25:00,59.81,59.9,59.78,59.85,7500.0,55.5598,55.6434,55.532,55.597,7500.0
2012-12-28 10:30:00,59.85,59.91,59.8,59.89,33000.0,55.597,55.6527,55.5505,55.6341,33000.0
2012-12-28 10:35:00,59.86,59.89,59.8,59.89,9900.0,55.6063,55.6341,55.5505,55.6341,9900.0
2012-12-28 10:40:00,59.89,60.09,59.82,60.02,13000.0,55.6341,55.8199,55.5691,55.7549,13000.0
2012-12-28 10:45:00,60.0,60.2,60.0,60.15,13700.0,55.7363,55.9221,55.7363,55.8757,13700.0
2012-12-28 10:50:00,60.15,60.15,60.02,60.07,7000.0,55.8757,55.8757,55.7549,55.8013,7000.0
2012-12-28 10:55:00,60.07,60.13,60.0,60.01,5600.0,55.8013,55.8571,55.7363,55.7456,5600.0
2012-12-28 11:00:00,60.02,60.09,59.97,60.06,6500.0,55.7549,55.8199,55.7085,55.7921,6500.0
2012-12-28 11:05:00,60.05,60.07,59.91,59.95,4400.0,55.7828,55.8013,55.6527,55.6899,4400.0
2012-12-28 11:10:00,59.96,59.96,59.87,59.92,4800.0,55.6992,55.6992,55.6156,55.662,4800.0
2012-12-28 11:15:00,59.94,60.01,59.93,59.96,8200.0,55.6806,55.7456,55.6713,55.6992,8200.0
2012-12-28 11:20:00,59.96,60.0,59.89,59.89,7100.0,55.6992,55.7363,55.6341,55.6341,7100.0
2012-12-28 11:25:00,59.89,59.89,59.78,59.78,4500.0,55.6341,55.6341,55.532,55.532,4500.0
2012-12-28 11:30:00,59.8,59.8,59.71,59.71,1700.0,55.5505,55.5505,55.4669,55.4669,1700.0
2012-12-28 11:35:00,59.71,59.71,59.65,59.68,6700.0,55.4669,55.4669,55.4112,55.4391,6700.0
2012-12-28 11:40:00,59.68,59.74,59.68,59.74,5900.0,55.4391,55.4948,55.4391,55.4948,5900.0
2012-12-28 11:45:00,59.75,59.75,59.67,59.67,6000.0,55.5041,55.5041,55.4298,55.4298,6000.0
2012-12-28 11:50:00,59.67,59.69,59.64,59.69,2600.0,55.4298,55.4483,55.4019,55.4483,2600.0
2012-12-28 11:55:00,59.69,59.73,59.67,59.72,4400.0,55.4483,55.4855,55.4298,55.4762,4400.0
2012-12-28 12:00:00,59.7,59.89,59.7,59.89,4800.0,55.4576,55.6341,55.4576,55.6341,4800.0
2012-12-28 12:05:00,59.9,59.96,59.85,59.95,10200.0,55.6434,55.6992,55.597,55.6899,10200.0
2012-12-28 12:10:00,59.96,60.04,59.88,60.03,6800.0,55.6992,55.7735,55.6248,55.7642,6800.0
2012-12-28 12:15:00,60.06,60.12,60.0,60.09,6500.0,55.7921,55.8478,55.7363,55.8199,6500.0
2012-12-28 12:20:00,60.08,60.14,60.08,60.14,5800.0,55.8106,55.8664,55.8106,55.8664,5800.0
2012-12-28 12:25:00,60.14,60.19,60.14,60.19,10200.0,55.8664,55.9128,55.8664,55.9128,10200.0
2012-12-28 12:30:00,60.19,60.28,60.17,60.26,7100.0,55.9128,55.9964,55.8942,55.9778,7100.0
2012-12-28 12:35:00,60.28,60.3,60.2,60.23,10100.0,55.9964,56.015,55.9221,55.95,10100.0
2012-12-28 12:40:00,60.23,60.23,60.15,60.16,7500.0,55.95,55.95,55.8757,55.885,7500.0
2012-12-28 12:45:00,60.15,60.21,60.13,60.19,6600.0,55.8757,55.9314,55.8571,55.9128,6600.0
2012-12-28 12:50:00,60.17,60.21,60.12,60.15,19200.0,55.8942,55.9314,55.8478,55.8757,19200.0
2012-12-28 12:55:00,60.14,60.17,60.09,60.13,18400.0,55.8664,55.8942,55.8199,55.8571,18400.0
2012-12-28 13:00:00,60.12,60.21,60.11,60.21,17900.0,55.8478,55.9314,55.8385,55.9314,17900.0
2012-12-28 13:05:00,60.21,60.23,60.09,60.09,10500.0,55.9314,55.95,55.8199,55.8199,10500.0
2012-12-28 13:10:00,60.09,60.16,60.06,60.09,4200.0,55.8199,55.885,55.7921,55.8199,4200.0
2012-12-28 13:15:00,60.1,60.1,60.05,60.1,5200.0,55.8292,55.8292,55.7828,55.8292,5200.0
2012-12-28 13:20:00,60.08,60.13,60.08,60.1,4200.0,55.8106,55.8571,55.8106,55.8292,4200.0
2012-12-28 13:25:00,60.14,60.14,60.04,60.05,3400.0,55.8664,55.8664,55.7735,55.7828,3400.0
2012-12-28 13:30:00,60.05,60.05,59.98,60.01,19500.0,55.7828,55.7828,55.7177,55.7456,19500.0
2012-12-28 13:35:00,60.0,60.06,59.99,60.06,7200.0,55.7363,55.7921,55.727,55.7921,7200.0
2012-12-28 13:40:00,60.04,60.14,60.04,60.11,3700.0,55.7735,55.8664,55.7735,55.8385,3700.0
2012-12-28 13:45:00,60.08,60.08,60.01,60.03,5200.0,55.8106,55.8106,55.7456,55.7642,5200.0
2012-12-28 13:50:00,60.04,60.04,59.97,59.99,6700.0,55.7735,55.7735,55.7085,55.727,6700.0
2012-12-28 13:55:00,59.99,60.0,59.9,59.9,15900.0,55.727,55.7363,55.6434,55.6434,15900.0
2012-12-28 14:00:00,59.9,59.96,59.88,59.91,13700.0,55.6434,55.6992,55.6248,55.6527,13700.0
2012-12-28 14:05:00,59.91,59.96,59.86,59.87,12500.0,55.6527,55.6992,55.6063,55.6156,12500.0
2012-12-28 14:10:00,59.87,59.9,59.82,59.86,10000.0,55.6156,55.6434,55.5691,55.6063,10000.0
2012-12-28 14:15:00,59.85,59.92,59.83,59.92,8800.0,55.597,55.662,55.5784,55.662,8800.0
2012-12-28 14:20:00,59.93,59.95,59.89,59.95,7200.0,55.6713,55.6899,55.6341,55.6899,7200.0
2012-12-28 14:25:00,59.95,59.97,59.83,59.87,9300.0,55.6899,55.7085,55.5784,55.6156,9300.0
2012-12-28 14:30:00,59.88,59.88,59.81,59.81,7300.0,55.6248,55.6248,55.5598,55.5598,7300.0
2012-12-28 14:35:00,59.82,59.88,59.82,59.86,5600.0,55.5691,55.6248,55.5691,55.6063,5600.0
2012-12-28 14:40:00,59.86,59.94,59.85,59.94,5800.0,55.6063,55.6806,55.597,55.6806,5800.0
2012-12-28 14:45:00,59.95,59.96,59.88,59.9,3800.0,55.6899,55.6992,55.6248,55.6434,3800.0
2012-12-28 14:50:00,59.9,59.9,59.85,59.86,7100.0,55.6434,55.6434,55.597,55.6063,7100.0
2012-12-28 14:55:00,59.87,59.9,59.84,59.89,6400.0,55.6156,55.6434,55.5877,55.6341,6400.0
2012-12-28 15:00:00,59.89,59.98,59.89,59.97,14300.0,55.6341,55.7177,55.6341,55.7085,14300.0
2012-12-28 15:05:00,59.96,59.96,59.93,59.95,8200.0,55.6992,55.6992,55.6713,55.6899,8200.0
2012-12-28 15:10:00,59.95,59.96,59.85,59.87,14200.0,55.6899,55.6992,55.597,55.6156,14200.0
2012-12-28 15:15:00,59.87,60.0,59.87,59.99,11100.0,55.6156,55.7363,55.6156,55.727,11100.0
2012-12-28 15:20:00,59.99,59.99,59.88,59.94,11000.0,55.727,55.727,55.6248,55.6806,11000.0
2012-12-28 15:25:00,59.95,59.95,59.87,59.87,17700.0,55.6899,55.6899,55.6156,55.6156,17700.0
2012-12-28 15:30:00,59.85,59.92,59.85,59.85,13500.0,55.597,55.662,55.597,55.597,13500.0
2012-12-28 15:35:00,59.86,59.9,59.52,59.61,42700.0,55.6063,55.6434,55.2904,55.374,42700.0
2012-12-28 15:40:00,59.58,59.72,59.57,59.66,44400.0,55.3462,55.4762,55.3369,55.4205,44400.0
2012-12-28 15:45:00,59.66,59.66,59.49,59.56,32300.0,55.4205,55.4205,55.2626,55.3276,32300.0
2012-12-28 15:50:00,59.55,59.56,59.4,59.5,56100.0,55.3183,55.3276,55.179,55.2719,56100.0
2012-12-28 15:55:00,59.51,59.53,59.33,59.33,167200.0,55.2811,55.2997,55.1139,55.1139,167200.0
2012-12-31 09:30:00,59.27,59.27,58.9,59.16,133200.0,55.0582,55.0582,54.7145,54.956,133200.0
2012-12-31 09:35:00,59.16,59.54,59.07,59.5,43200.0,54.956,55.309,54.8724,55.2719,43200.0
2012-12-31 09:40:00,59.57,59.87,59.51,59.87,28200.0,55.3369,55.6156,55.2811,55.6156,28200.0
2012-12-31 09:45:00,59.82,59.98,59.71,59.92,23600.0,55.5691,55.7177,55.4669,55.662,23600.0
2012-12-31 09:50:00,59.96,60.16,59.91,60.12,34000.0,55.6992,55.885,55.6527,55.8478,34000.0
2012-12-31 09:55:00,60.14,60.45,60.07,60.32,14800.0,55.8664,56.1543,55.8013,56.0336,14800.0
2012-12-31 10:00:00,60.31,60.34,60.04,60.18,38800.0,56.0243,56.0522,55.7735,55.9035,38800.0
2012-12-31 10:05:00,60.2,60.23,59.99,60.09,15200.0,55.9221,55.95,55.727,55.8199,15200.0
2012-12-31 10:10:00,60.09,60.22,60.09,60.22,7800.0,55.8199,55.9407,55.8199,55.9407,7800.0
2012-12-31 10:15:00,60.23,60.35,60.2,60.21,29200.0,55.95,56.0614,55.9221,55.9314,29200.0
2012-12-31 10:20:00,60.22,60.32,60.22,60.25,15600.0,55.9407,56.0336,55.9407,55.9686,15600.0
2012-12-31 10:25:00,60.25,60.42,60.23,60.3,28200.0,55.9686,56.1265,55.95,56.015,28200.0
2012-12-31 10:30:00,60.29,60.33,60.26,60.3,7800.0,56.0057,56.0429,55.9778,56.015,7800.0
2012-12-31 10:35:00,60.29,60.39,60.27,60.3,14100.0,56.0057,56.0986,55.9871,56.015,14100.0
2012-12-31 10:40:00,60.28,60.35,60.18,60.22,9500.0,55.9964,56.0614,55.9035,55.9407,9500.0
2012-12-31 10:45:00,60.26,60.26,60.12,60.14,9400.0,55.9778,55.9778,55.8478,55.8664,9400.0
2012-12-31 10:50:00,60.13,60.21,59.99,60.13,51900.0,55.8571,55.9314,55.727,55.8571,51900.0
2012-12-31 10:55:00,60.13,60.17,59.91,59.97,76000.0,55.8571,55.8942,55.6527,55.7085,76000.0
2012-12-31 11:00:00,59.98,60.36,59.91,60.36,41100.0,55.7177,56.0707,55.6527,56.0707,41100.0
2012-12-31 11:05:00,60.33,60.34,60.14,60.22,23000.0,56.0429,56.0522,55.8664,55.9407,23000.0
2012-12-31 11:10:00,60.23,60.33,60.22,60.29,14300.0,55.95,56.0429,55.9407,56.0057,14300.0
2012-12-31 11:15:00,60.28,60.32,60.23,60.28,15900.0,55.9964,56.0336,55.95,55.9964,15900.0
2012-12-31 11:20:00,60.28,60.44,60.28,60.33,13000.0,55.9964,56.1451,55.9964,56.0429,13000.0
2012-12-31 11:25:00,60.3,60.4,60.27,60.34,41000.0,56.015,56.1079,55.9871,56.0522,41000.0
2012-12-31 11:30:00,60.33,60.41,60.32,60.39,8100.0,56.0429,56.1172,56.0336,56.0986,8100.0
2012-12-31 11:35:00,60.37,60.41,60.27,60.4,7300.0,56.08,56.1172,55.9871,56.1079,7300.0
2012-12-31 11:40:00,60.37,60.44,60.37,60.4,7700.0,56.08,56.1451,56.08,56.1079,7700.0
2012-12-31 11:45:00,60.4,60.5,60.37,60.42,10500.0,56.1079,56.2008,56.08,56.1265,10500.0
2012-12-31 11:50:00,60.4,60.47,60.37,60.44,8200.0,56.1079,56.1729,56.08,56.1451,8200.0
2012-12-31 11:55:00,60.46,60.66,60.45,60.66,9300.0,56.1636,56.3494,56.1543,56.3494,9300.0
2012-12-31 12:00:00,60.66,60.76,60.65,60.74,16500.0,56.3494,56.4423,56.3401,56.4237,16500.0
2012-12-31 12:05:00,60.71,60.73,60.54,60.58,22800.0,56.3959,56.4144,56.2379,56.2751,22800.0
2012-12-31 12:10:00,60.57,60.67,60.57,60.67,3200.0,56.2658,56.3587,56.2658,56.3587,3200.0
2012-12-31 12:15:00,60.69,60.7,60.62,60.62,20600.0,56.3773,56.3866,56.3123,56.3123,20600.0
2012-12-31 12:20:00,60.65,60.71,60.65,60.68,20400.0,56.3401,56.3959,56.3401,56.368,20400.0
2012-12-31 12:25:00,60.69,60.69,60.67,60.69,16400.0,56.3773,56.3773,56.3587,56.3773,16400.0
2012-12-31 12:30:00,60.69,60.7,60.63,60.66,38600.0,56.3773,56.3866,56.3216,56.3494,38600.0
2012-12-31 12:35:00,60.67,60.71,60.64,60.7,28100.0,56.3587,56.3959,56.3308,56.3866,28100.0
2012-12-31 12:40:00,60.71,60.88,60.67,60.75,16400.0,56.3959,56.5538,56.3587,56.433,16400.0
2012-12-31 12:45:00,60.76,61.06,60.76,61.0,19000.0,56.4423,56.721,56.4423,56.6653,19000.0
2012-12-31 12:50:00,60.99,61.02,60.87,60.89,7300.0,56.656,56.6838,56.5445,56.5631,7300.0
2012-12-31 12:55:00,60.92,60.92,60.72,60.84,10000.0,56.5909,56.5909,56.4052,56.5166,10000.0
2012-12-31 13:00:00,60.85,60.88,60.72,60.77,8800.0,56.5259,56.5538,56.4052,56.4516,8800.0
2012-12-31 13:05:00,60.74,60.74,60.63,60.65,23900.0,56.4237,56.4237,56.3216,56.3401,23900.0
2012-12-31 13:10:00,60.65,60.88,60.65,60.88,19200.0,56.3401,56.5538,56.3401,56.5538,19200.0
2012-12-31 13:15:00,60.84,60.92,60.83,60.85,4100.0,56.5166,56.5909,56.5073,56.5259,4100.0
2012-12-31 13:20:00,60.85,60.98,60.8,60.98,7200.0,56.5259,56.6467,56.4795,56.6467,7200.0
2012-12-31 13:25:00,61.02,61.02,60.93,60.93,2500.0,56.6838,56.6838,56.6002,56.6002,2500.0
2012-12-31 13:30:00,60.95,60.98,60.9,60.94,8200.0,56.6188,56.6467,56.5724,56.6095,8200.0
2012-12-31 13:35:00,60.93,60.95,60.92,60.93,6100.0,56.6002,56.6188,56.5909,56.6002,6100.0
2012-12-31 13:40:00,60.93,61.03,60.91,60.95,13200.0,56.6002,56.6931,56.5817,56.6188,13200.0
2012-12-31 13:45:00,60.94,61.06,60.6,60.72,52600.0,56.6095,56.721,56.2937,56.4052,52600.0
2012-12-31 13:50:00,60.69,60.76,60.57,60.76,9700.0,56.3773,56.4423,56.2658,56.4423,9700.0
2012-12-31 13:55:00,60.73,60.8,60.62,60.67,18100.0,56.4144,56.4795,56.3123,56.3587,18100.0
2012-12-31 14:00:00,60.68,60.68,60.54,60.68,9700.0,56.368,56.368,56.2379,56.368,9700.0
2012-12-31 14:05:00,60.68,60.88,60.68,60.85,6500.0,56.368,56.5538,56.368,56.5259,6500.0
2012-12-31 14:10:00,60.88,60.88,60.77,60.82,4200.0,56.5538,56.5538,56.4516,56.4981,4200.0
2012-12-31 14:15:00,60.83,60.91,60.77,60.84,16900.0,56.5073,56.5817,56.4516,56.5166,16900.0
2012-12-31 14:20:00,60.84,60.97,60.84,60.97,5200.0,56.5166,56.6374,56.5166,56.6374,5200.0
2012-12-31 14:25:00,60.98,61.08,60.97,61.05,12500.0,56.6467,56.7396,56.6374,56.7117,12500.0
2012-12-31 14:30:00,61.04,61.1,60.95,60.95,29000.0,56.7024,56.7582,56.6188,56.6188,29000.0
2012-12-31 14:35:00,60.94,60.98,60.89,60.97,24700.0,56.6095,56.6467,56.5631,56.6374,24700.0
2012-12-31 14:40:00,61.02,61.35,61.02,61.32,30100.0,56.6838,56.9904,56.6838,56.9625,30100.0
2012-12-31 14:45:00,61.32,61.42,61.2,61.31,21200.0,56.9625,57.0554,56.851,56.9532,21200.0
2012-12-31 14:50:00,61.3,61.41,61.21,61.28,15700.0,56.9439,57.0461,56.8603,56.9254,15700.0
2012-12-31 14:55:00,61.3,61.62,61.29,61.55,28200.0,56.9439,57.2412,56.9347,57.1762,28200.0
2012-12-31 15:00:00,61.54,61.71,61.46,61.53,53100.0,57.1669,57.3248,57.0926,57.1576,53100.0
2012-12-31 15:05:00,61.5,61.5,61.37,61.46,19900.0,57.1297,57.1297,57.009,57.0926,19900.0
2012-12-31 15:10:00,61.45,61.47,61.33,61.39,14500.0,57.0833,57.1019,56.9718,57.0275,14500.0
2012-12-31 15:15:00,61.39,61.42,61.32,61.37,13800.0,57.0275,57.0554,56.9625,57.009,13800.0
2012-12-31 15:20:00,61.38,61.42,61.3,61.38,16300.0,57.0183,57.0554,56.9439,57.0183,16300.0
2012-12-31 15:25:00,61.38,61.45,61.2,61.33,26200.0,57.0183,57.0833,56.851,56.9718,26200.0
2012-12-31 15:30:00,61.33,61.45,61.3,61.42,39100.0,56.9718,57.0833,56.9439,57.0554,39100.0
2012-12-31 15:35:00,61.4,61.53,61.38,61.48,35500.0,57.0368,57.1576,57.0183,57.1112,35500.0
2012-12-31 15:40:00,61.46,61.53,61.29,61.4,34700.0,57.0926,57.1576,56.9347,57.0368,34700.0
2012-12-31 15:45:00,61.41,61.55,61.41,61.5,52900.0,57.0461,57.1762,57.0461,57.1297,52900.0
2012-12-31 15:50:00,61.49,61.7,61.45,61.51,64600.0,57.1204,57.3155,57.0833,57.139,64600.0
2012-12-31 15:55:00,61.51,61.57,61.36,61.45,169400.0,57.139,57.1948,56.9997,57.0833,169400.0
2013-01-02 09:30:00,62.38,63.0,62.38,62.99,85000.0,57.9472,58.5231,57.9472,58.5138,85000.0
2013-01-02 09:35:00,62.99,63.22,62.98,63.02,43700.0,58.5138,58.7275,58.5046,58.5417,43700.0
2013-01-02 09:40:00,63.0,63.01,62.68,62.71,28400.0,58.5231,58.5324,58.2259,58.2537,28400.0
2013-01-02 09:45:00,62.72,62.77,62.5,62.64,35100.0,58.263,58.3095,58.0587,58.1887,35100.0
2013-01-02 09:50:00,62.68,62.74,62.47,62.74,26400.0,58.2259,58.2816,58.0308,58.2816,26400.0
2013-01-02 09:55:00,62.71,62.71,62.41,62.45,24000.0,58.2537,58.2537,57.9751,58.0122,24000.0
2013-01-02 10:00:00,62.45,62.58,62.27,62.43,82100.0,58.0122,58.133,57.845,57.9936,82100.0
2013-01-02 10:05:00,62.46,62.48,62.37,62.48,42900.0,58.0215,58.0401,57.9379,58.0401,42900.0
2013-01-02 10:10:00,62.46,62.77,62.44,62.55,37700.0,58.0215,58.3095,58.0029,58.1051,37700.0
2013-01-02 10:15:00,62.54,62.57,62.41,62.44,31400.0,58.0958,58.1237,57.9751,58.0029,31400.0
2013-01-02 10:20:00,62.45,62.58,62.39,62.42,31300.0,58.0122,58.133,57.9565,57.9844,31300.0
2013-01-02 10:25:00,62.44,62.58,62.43,62.44,13600.0,58.0029,58.133,57.9936,58.0029,13600.0
2013-01-02 10:30:00,62.44,62.54,62.4,62.49,19600.0,58.0029,58.0958,57.9658,58.0494,19600.0
2013-01-02 10:35:00,62.5,62.52,62.25,62.29,94200.0,58.0587,58.0772,57.8264,57.8636,94200.0
2013-01-02 10:40:00,62.29,62.39,62.29,62.31,29500.0,57.8636,57.9565,57.8636,57.8822,29500.0
2013-01-02 10:45:00,62.31,62.36,62.25,62.25,20200.0,57.8822,57.9286,57.8264,57.8264,20200.0
2013-01-02 10:50:00,62.2,62.35,62.18,62.34,26800.0,57.78,57.9193,57.7614,57.91,26800.0
2013-01-02 10:55:00,62.33,62.41,62.3,62.33,17600.0,57.9007,57.9751,57.8729,57.9007,17600.0
2013-01-02 11:00:00,62.34,62.34,62.15,62.16,17800.0,57.91,57.91,57.7335,57.7428,17800.0
2013-01-02 11:05:00,62.17,62.39,62.17,62.23,32800.0,57.7521,57.9565,57.7521,57.8079,32800.0
2013-01-02 11:10:00,62.23,62.28,62.2,62.2,5500.0,57.8079,57.8543,57.78,57.78,5500.0
2013-01-02 11:15:00,62.21,62.25,62.19,62.21,50200.0,57.7893,57.8264,57.7707,57.7893,50200.0
2013-01-02 11:20:00,62.19,62.24,62.19,62.21,14100.0,57.7707,57.8171,57.7707,57.7893,14100.0
2013-01-02 11:25:00,62.23,62.42,62.22,62.39,5100.0,57.8079,57.9844,57.7986,57.9565,5100.0
2013-01-02 11:30:00,62.39,62.42,62.31,62.41,8700.0,57.9565,57.9844,57.8822,57.9751,8700.0
2013-01-02 11:35:00,62.39,62.43,62.3,62.3,7800.0,57.9565,57.9936,57.8729,57.8729,7800.0
2013-01-02 11:40:00,62.32,62.36,62.3,62.31,23800.0,57.8915,57.9286,57.8729,57.8822,23800.0
2013-01-02 11:45:00,62.31,62.38,62.29,62.34,12600.0,57.8822,57.9472,57.8636,57.91,12600.0
2013-01-02 11:50:00,62.34,62.41,62.33,62.38,3000.0,57.91,57.9751,57.9007,57.9472,3000.0
2013-01-02 11:55:00,62.35,62.36,62.29,62.34,7900.0,57.9193,57.9286,57.8636,57.91,7900.0
2013-01-02 12:00:00,62.35,62.35,62.28,62.33,28400.0,57.9193,57.9193,57.8543,57.9007,28400.0
2013-01-02 12:05:00,62.29,62.35,62.29,62.31,5500.0,57.8636,57.9193,57.8636,57.8822,5500.0
2013-01-02 12:10:00,62.32,62.45,62.31,62.4,11000.0,57.8915,58.0122,57.8822,57.9658,11000.0
2013-01-02 12:15:00,62.41,62.46,62.38,62.42,5300.0,57.9751,58.0215,57.9472,57.9844,5300.0
2013-01-02 12:20:00,62.42,62.44,62.29,62.29,8300.0,57.9844,58.0029,57.8636,57.8636,8300.0
2013-01-02 12:25:00,62.3,62.35,62.29,62.35,5300.0,57.8729,57.9193,57.8636,57.9193,5300.0
2013-01-02 12:30:00,62.34,62.45,62.33,62.44,7200.0,57.91,58.0122,57.9007,58.0029,7200.0
2013-01-02 12:35:00,62.42,62.43,62.36,62.4,13700.0,57.9844,57.9936,57.9286,57.9658,13700.0
2013-01-02 12:40:00,62.4,62.41,62.34,62.35,10600.0,57.9658,57.9751,57.91,57.9193,10600.0
2013-01-02 12:45:00,62.36,62.42,62.33,62.42,8900.0,57.9286,57.9844,57.9007,57.9844,8900.0
2013-01-02 12:50:00,62.38,62.45,62.38,62.45,33700.0,57.9472,58.0122,57.9472,58.0122,33700.0
2013-01-02 12:55:00,62.46,62.55,62.44,62.55,22200.0,58.0215,58.1051,58.0029,58.1051,22200.0
2013-01-02 13:00:00,62.56,62.61,62.55,62.6,16300.0,58.1144,58.1609,58.1051,58.1516,16300.0
2013-01-02 13:05:00,62.6,62.7,62.59,62.62,33200.0,58.1516,58.2445,58.1423,58.1701,33200.0
2013-01-02 13:10:00,62.64,62.7,62.61,62.7,20000.0,58.1887,58.2445,58.1609,58.2445,20000.0
2013-01-02 13:15:00,62.7,62.74,62.69,62.72,25700.0,58.2445,58.2816,58.2352,58.263,25700.0
2013-01-02 13:20:00,62.72,62.73,62.65,62.71,20300.0,58.263,58.2723,58.198,58.2537,20300.0
2013-01-02 13:25:00,62.71,62.8,62.69,62.75,21700.0,58.2537,58.3373,58.2352,58.2909,21700.0
2013-01-02 13:30:00,62.76,62.81,62.71,62.71,8200.0,58.3002,58.3466,58.2537,58.2537,8200.0
2013-01-02 13:35:00,62.73,62.74,62.65,62.65,17000.0,58.2723,58.2816,58.198,58.198,17000.0
2013-01-02 13:40:00,62.64,62.7,62.64,62.64,11300.0,58.1887,58.2445,58.1887,58.1887,11300.0
2013-01-02 13:45:00,62.63,62.63,62.52,62.57,14100.0,58.1794,58.1794,58.0772,58.1237,14100.0
2013-01-02 13:50:00,62.57,62.59,62.42,62.47,20400.0,58.1237,58.1423,57.9844,58.0308,20400.0
2013-01-02 13:55:00,62.49,62.58,62.48,62.48,15400.0,58.0494,58.133,58.0401,58.0401,15400.0
2013-01-02 14:00:00,62.49,62.64,62.45,62.64,15200.0,58.0494,58.1887,58.0122,58.1887,15200.0
2013-01-02 14:05:00,62.64,62.65,62.59,62.62,14800.0,58.1887,58.198,58.1423,58.1701,14800.0
2013-01-02 14:10:00,62.62,62.7,62.58,62.65,16400.0,58.1701,58.2445,58.133,58.198,16400.0
2013-01-02 14:15:00,62.66,62.73,62.65,62.71,23500.0,58.2073,58.2723,58.198,58.2537,23500.0
2013-01-02 14:20:00,62.72,62.72,62.66,62.68,15300.0,58.263,58.263,58.2073,58.2259,15300.0
2013-01-02 14:25:00,62.68,62.71,62.67,62.7,10000.0,58.2259,58.2537,58.2166,58.2445,10000.0
2013-01-02 14:30:00,62.69,62.71,62.53,62.53,25500.0,58.2352,58.2537,58.0865,58.0865,25500.0
2013-01-02 14:35:00,62.53,62.56,62.46,62.49,23300.0,58.0865,58.1144,58.0215,58.0494,23300.0
2013-01-02 14:40:00,62.48,62.53,62.48,62.52,13500.0,58.0401,58.0865,58.0401,58.0772,13500.0
2013-01-02 14:45:00,62.51,62.52,62.47,62.5,11600.0,58.068,58.0772,58.0308,58.0587,11600.0
2013-01-02 14:50:00,62.5,62.65,62.5,62.58,18700.0,58.0587,58.198,58.0587,58.133,18700.0
2013-01-02 14:55:00,62.58,62.74,62.57,62.61,36100.0,58.133,58.2816,58.1237,58.1609,36100.0
2013-01-02 15:00:00,62.64,62.76,62.64,62.69,22000.0,58.1887,58.3002,58.1887,58.2352,22000.0
2013-01-02 15:05:00,62.68,62.74,62.67,62.74,87200.0,58.2259,58.2816,58.2166,58.2816,87200.0
2013-01-02 15:10:00,62.73,62.82,62.66,62.79,26600.0,58.2723,58.3559,58.2073,58.3281,26600.0
2013-01-02 15:15:00,62.79,62.89,62.77,62.89,30200.0,58.3281,58.421,58.3095,58.421,30200.0
2013-01-02 15:20:00,62.89,62.97,62.8,62.83,35800.0,58.421,58.4953,58.3373,58.3652,35800.0
2013-01-02 15:25:00,62.83,62.93,62.77,62.9,27500.0,58.3652,58.4581,58.3095,58.4302,27500.0
2013-01-02 15:30:00,62.91,62.97,62.89,62.96,18200.0,58.4395,58.4953,58.421,58.486,18200.0
2013-01-02 15:35:00,62.96,63.07,62.95,63.01,30500.0,58.486,58.5882,58.4767,58.5324,30500.0
2013-01-02 15:40:00,63.01,63.1,63.0,63.09,27800.0,58.5324,58.616,58.5231,58.6067,27800.0
2013-01-02 15:45:00,63.09,63.09,62.95,62.97,51500.0,58.6067,58.6067,58.4767,58.4953,51500.0
2013-01-02 15:50:00,62.97,63.2,62.96,63.15,53600.0,58.4953,58.7089,58.486,58.6625,53600.0
2013-01-02 15:55:00,63.15,63.25,63.09,63.25,86700.0,58.6625,58.7554,58.6067,58.7554,86700.0
2013-01-03 09:30:00,63.11,63.76,63.01,63.37,34700.0,58.6253,59.2291,58.5324,58.8668,34700.0
2013-01-03 09:35:00,63.32,63.44,63.11,63.41,31100.0,58.8204,58.9319,58.6253,58.904,31100.0
2013-01-03 09:40:00,63.4,63.45,63.37,63.44,24400.0,58.8947,58.9412,58.8668,58.9319,24400.0
2013-01-03 09:45:00,63.44,63.64,63.39,63.5,36300.0,58.9319,59.1177,58.8854,58.9876,36300.0
2013-01-03 09:50:00,63.5,63.67,63.47,63.67,31500.0,58.9876,59.1455,58.9597,59.1455,31500.0
2013-01-03 09:55:00,63.68,64.51,63.67,64.25,90900.0,59.1548,59.9258,59.1455,59.6843,90900.0
2013-01-03 10:00:00,64.25,64.4,64.2,64.24,52600.0,59.6843,59.8237,59.6379,59.675,52600.0
2013-01-03 10:05:00,64.19,64.19,64.03,64.1,61100.0,59.6286,59.6286,59.4799,59.545,61100.0
2013-01-03 10:10:00,64.07,64.11,63.91,63.91,25500.0,59.5171,59.5543,59.3685,59.3685,25500.0
2013-01-03 10:15:00,63.9,63.97,63.74,63.8,28700.0,59.3592,59.4242,59.2106,59.2663,28700.0
2013-01-03 10:20:00,63.79,63.91,63.75,63.81,27400.0,59.257,59.3685,59.2198,59.2756,27400.0
2013-01-03 10:25:00,63.8,63.98,63.79,63.98,36900.0,59.2663,59.4335,59.257,59.4335,36900.0
2013-01-03 10:30:00,63.97,64.14,63.96,64.08,25400.0,59.4242,59.5821,59.4149,59.5264,25400.0
2013-01-03 10:35:00,64.08,64.15,64.06,64.07,20800.0,59.5264,59.5914,59.5078,59.5171,20800.0
2013-01-03 10:40:00,64.1,64.1,63.93,63.98,16000.0,59.545,59.545,59.387,59.4335,16000.0
2013-01-03 10:45:00,63.96,64.01,63.9,63.97,20700.0,59.4149,59.4614,59.3592,59.4242,20700.0
2013-01-03 10:50:00,63.95,64.12,63.9,64.1,31800.0,59.4056,59.5635,59.3592,59.545,31800.0
2013-01-03 10:55:00,64.11,64.14,64.01,64.06,16100.0,59.5543,59.5821,59.4614,59.5078,16100.0
2013-01-03 11:00:00,64.05,64.09,64.03,64.04,15800.0,59.4985,59.5357,59.4799,59.4892,15800.0
2013-01-03 11:05:00,64.04,64.13,64.02,64.1,29700.0,59.4892,59.5728,59.4707,59.545,29700.0
2013-01-03 11:10:00,64.1,64.12,64.07,64.07,13400.0,59.545,59.5635,59.5171,59.5171,13400.0
2013-01-03 11:15:00,64.07,64.13,64.07,64.11,13300.0,59.5171,59.5728,59.5171,59.5543,13300.0
2013-01-03 11:20:00,64.09,64.24,64.09,64.21,26200.0,59.5357,59.675,59.5357,59.6472,26200.0
2013-01-03 11:25:00,64.21,64.27,64.17,64.27,22100.0,59.6472,59.7029,59.61,59.7029,22100.0
2013-01-03 11:30:00,64.27,64.35,64.23,64.33,16700.0,59.7029,59.7772,59.6657,59.7586,16700.0
2013-01-03 11:35:00,64.33,64.48,64.32,64.43,31400.0,59.7586,59.898,59.7493,59.8515,31400.0
2013-01-03 11:40:00,64.43,64.44,64.29,64.29,24600.0,59.8515,59.8608,59.7215,59.7215,24600.0
2013-01-03 11:45:00,64.29,64.33,64.23,64.27,28500.0,59.7215,59.7586,59.6657,59.7029,28500.0
2013-01-03 11:50:00,64.26,64.26,64.15,64.18,7200.0,59.6936,59.6936,59.5914,59.6193,7200.0
2013-01-03 11:55:00,64.18,64.18,64.01,64.01,12900.0,59.6193,59.6193,59.4614,59.4614,12900.0
2013-01-03 12:00:00,64.01,64.03,63.92,63.92,13300.0,59.4614,59.4799,59.3778,59.3778,13300.0
2013-01-03 12:05:00,63.91,64.04,63.89,64.03,63300.0,59.3685,59.4892,59.3499,59.4799,63300.0
2013-01-03 12:10:00,64.03,64.04,64.0,64.01,11700.0,59.4799,59.4892,59.4521,59.4614,11700.0
2013-01-03 12:15:00,64.02,64.17,63.96,64.15,29000.0,59.4707,59.61,59.4149,59.5914,29000.0
2013-01-03 12:20:00,64.12,64.16,64.1,64.16,19800.0,59.5635,59.6007,59.545,59.6007,19800.0
2013-01-03 12:25:00,64.16,64.24,64.16,64.21,12600.0,59.6007,59.675,59.6007,59.6472,12600.0
2013-01-03 12:30:00,64.19,64.21,64.01,64.01,15900.0,59.6286,59.6472,59.4614,59.4614,15900.0
2013-01-03 12:35:00,64.01,64.01,63.92,63.95,3800.0,59.4614,59.4614,59.3778,59.4056,3800.0
2013-01-03 12:40:00,63.96,63.96,63.84,63.87,8500.0,59.4149,59.4149,59.3034,59.3313,8500.0
2013-01-03 12:45:00,63.86,63.86,63.72,63.73,16700.0,59.322,59.322,59.192,59.2013,16700.0
2013-01-03 12:50:00,63.75,63.75,63.62,63.64,20100.0,59.2198,59.2198,59.0991,59.1177,20100.0
2013-01-03 12:55:00,63.62,63.65,63.51,63.53,11600.0,59.0991,59.1269,58.9969,59.0155,11600.0
2013-01-03 13:00:00,63.54,63.58,63.53,63.55,13000.0,59.0248,59.0619,59.0155,59.0341,13000.0
2013-01-03 13:05:00,63.56,63.69,63.56,63.65,18400.0,59.0433,59.1641,59.0433,59.1269,18400.0
2013-01-03 13:10:00,63.67,63.7,63.64,63.7,24500.0,59.1455,59.1734,59.1177,59.1734,24500.0
2013-01-03 13:15:00,63.69,63.69,63.62,63.67,7400.0,59.1641,59.1641,59.0991,59.1455,7400.0
2013-01-03 13:20:00,63.66,63.7,63.6,63.6,26900.0,59.1362,59.1734,59.0805,59.0805,26900.0
2013-01-03 13:25:00,63.6,63.67,63.6,63.63,21700.0,59.0805,59.1455,59.0805,59.1084,21700.0
2013-01-03 13:30:00,63.64,63.67,63.63,63.65,38100.0,59.1177,59.1455,59.1084,59.1269,38100.0
2013-01-03 13:35:00,63.65,63.65,63.65,63.65,0.0,59.1269,59.1269,59.1269,59.1269,0.0
2013-01-03 13:40:00,63.65,63.65,63.65,63.65,0.0,59.1269,59.1269,59.1269,59.1269,0.0
2013-01-03 13:45:00,63.65,63.65,63.65,63.65,0.0,59.1269,59.1269,59.1269,59.1269,0.0
2013-01-03 13:50:00,63.65,63.65,63.37,63.43,51800.0,59.1269,59.1269,58.8668,58.9226,51800.0
2013-01-03 13:55:00,63.45,63.49,63.44,63.48,18700.0,58.9412,58.9783,58.9319,58.969,18700.0
2013-01-03 14:00:00,63.47,63.47,63.21,63.24,29300.0,58.9597,58.9597,58.7182,58.7461,29300.0
2013-01-03 14:05:00,63.2,63.21,63.05,63.15,58600.0,58.7089,58.7182,58.5696,58.6625,58600.0
2013-01-03 14:10:00,63.1,63.48,63.08,63.2,28800.0,58.616,58.969,58.5975,58.7089,28800.0
2013-01-03 14:15:00,63.23,63.45,63.2,63.27,39300.0,58.7368,58.9412,58.7089,58.774,39300.0
2013-01-03 14:20:00,63.22,63.65,63.06,63.16,37700.0,58.7275,59.1269,58.5789,58.6718,37700.0
2013-01-03 14:25:00,63.15,63.4,63.15,63.38,38600.0,58.6625,58.8947,58.6625,58.8761,38600.0
2013-01-03 14:30:00,63.36,63.39,63.28,63.36,36100.0,58.8576,58.8854,58.7832,58.8576,36100.0
2013-01-03 14:35:00,63.37,63.4,63.17,63.21,19400.0,58.8668,58.8947,58.6811,58.7182,19400.0
2013-01-03 14:40:00,63.21,63.34,63.19,63.27,10400.0,58.7182,58.839,58.6996,58.774,10400.0
2013-01-03 14:45:00,63.25,63.28,63.15,63.17,32200.0,58.7554,58.7832,58.6625,58.6811,32200.0
2013-01-03 14:50:00,63.17,63.22,63.17,63.17,20600.0,58.6811,58.7275,58.6811,58.6811,20600.0
2013-01-03 14:55:00,63.18,63.25,63.18,63.2,16300.0,58.6903,58.7554,58.6903,58.7089,16300.0
2013-01-03 15:00:00,63.2,63.24,63.14,63.2,39500.0,58.7089,58.7461,58.6532,58.7089,39500.0
2013-01-03 15:05:00,63.19,63.23,63.05,63.05,19400.0,58.6996,58.7368,58.5696,58.5696,19400.0
2013-01-03 15:10:00,63.06,63.08,62.88,62.9,79500.0,58.5789,58.5975,58.4117,58.4302,79500.0
2013-01-03 15:15:00,62.93,62.95,62.76,62.78,22500.0,58.4581,58.4767,58.3002,58.3188,22500.0
2013-01-03 15:20:00,62.8,62.94,62.79,62.93,36400.0,58.3373,58.4674,58.3281,58.4581,36400.0
2013-01-03 15:25:00,62.94,62.97,62.85,62.86,22100.0,58.4674,58.4953,58.3838,58.3931,22100.0
2013-01-03 15:30:00,62.87,62.87,62.74,62.76,23800.0,58.4024,58.4024,58.2816,58.3002,23800.0
2013-01-03 15:35:00,62.77,62.88,62.71,62.84,35600.0,58.3095,58.4117,58.2537,58.3745,35600.0
2013-01-03 15:40:00,62.86,62.93,62.85,62.89,23900.0,58.3931,58.4581,58.3838,58.421,23900.0
2013-01-03 15:45:00,62.9,63.02,62.9,62.95,38600.0,58.4302,58.5417,58.4302,58.4767,38600.0
2013-01-03 15:50:00,62.94,62.94,62.69,62.73,66300.0,58.4674,58.4674,58.2352,58.2723,66300.0
2013-01-03 15:55:00,62.73,62.87,62.73,62.84,107100.0,58.2723,58.4024,58.2723,58.3745,107100.0
2013-01-04 09:30:00,62.83,62.92,62.61,62.83,40100.0,58.3652,58.4488,58.1609,58.3652,40100.0
2013-01-04 09:35:00,62.83,63.07,62.81,63.06,19700.0,58.3652,58.5882,58.3466,58.5789,19700.0
2013-01-04 09:40:00,63.09,63.41,63.08,63.4,20900.0,58.6067,58.904,58.5975,58.8947,20900.0
2013-01-04 09:45:00,63.38,63.4,63.24,63.25,14100.0,58.8761,58.8947,58.7461,58.7554,14100.0
2013-01-04 09:50:00,63.28,63.66,63.28,63.42,19400.0,58.7832,59.1362,58.7832,58.9133,19400.0
2013-01-04 09:55:00,63.39,63.49,63.28,63.49,39500.0,58.8854,58.9783,58.7832,58.9783,39500.0
2013-01-04 10:00:00,63.49,63.55,63.16,63.27,10600.0,58.9783,59.0341,58.6718,58.774,10600.0
2013-01-04 10:05:00,63.31,63.31,63.17,63.22,26900.0,58.8111,58.8111,58.6811,58.7275,26900.0
2013-01-04 10:10:00,63.24,63.54,63.24,63.46,15900.0,58.7461,59.0248,58.7461,58.9504,15900.0
2013-01-04 10:15:00,63.44,63.46,63.29,63.41,10800.0,58.9319,58.9504,58.7925,58.904,10800.0
2013-01-04 10:20:00,63.41,63.57,63.37,63.51,8600.0,58.904,59.0526,58.8668,58.9969,8600.0
2013-01-04 10:25:00,63.47,63.54,63.25,63.44,20400.0,58.9597,59.0248,58.7554,58.9319,20400.0
2013-01-04 10:30:00,63.49,63.49,63.3,63.41,22600.0,58.9783,58.9783,58.8018,58.904,22600.0
2013-01-04 10:35:00,63.39,63.48,63.37,63.44,4700.0,58.8854,58.969,58.8668,58.9319,4700.0
2013-01-04 10:40:00,63.42,63.48,63.3,63.3,14900.0,58.9133,58.969,58.8018,58.8018,14900.0
2013-01-04 10:45:00,63.35,63.5,63.28,63.5,30800.0,58.8483,58.9876,58.7832,58.9876,30800.0
2013-01-04 10:50:00,63.5,63.59,63.46,63.55,14200.0,58.9876,59.0712,58.9504,59.0341,14200.0
2013-01-04 10:55:00,63.58,63.71,63.53,63.63,10200.0,59.0619,59.1827,59.0155,59.1084,10200.0
2013-01-04 11:00:00,63.63,63.77,63.63,63.71,13900.0,59.1084,59.2384,59.1084,59.1827,13900.0
2013-01-04 11:05:00,63.71,63.74,63.66,63.68,11900.0,59.1827,59.2106,59.1362,59.1548,11900.0
2013-01-04 11:10:00,63.68,64.01,63.68,64.0,37800.0,59.1548,59.4614,59.1548,59.4521,37800.0
2013-01-04 11:15:00,64.0,64.12,64.0,64.07,25800.0,59.4521,59.5635,59.4521,59.5171,25800.0
2013-01-04 11:20:00,64.08,64.22,64.02,64.21,25100.0,59.5264,59.6564,59.4707,59.6472,25100.0
2013-01-04 11:25:00,64.21,64.29,64.18,64.22,23900.0,59.6472,59.7215,59.6193,59.6564,23900.0
2013-01-04 11:30:00,64.2,64.55,64.16,64.53,72100.0,59.6379,59.963,59.6007,59.9444,72100.0
2013-01-04 11:35:00,64.52,64.69,64.45,64.46,59200.0,59.9351,60.093,59.8701,59.8794,59200.0
2013-01-04 11:40:00,64.46,64.47,64.24,64.29,27900.0,59.8794,59.8887,59.675,59.7215,27900.0
2013-01-04 11:45:00,64.28,64.44,64.27,64.41,24400.0,59.7122,59.8608,59.7029,59.8329,24400.0
2013-01-04 11:50:00,64.35,64.4,64.3,64.3,32200.0,59.7772,59.8237,59.7308,59.7308,32200.0
2013-01-04 11:55:00,64.31,64.36,64.27,64.3,14600.0,59.74,59.7865,59.7029,59.7308,14600.0
2013-01-04 12:00:00,64.3,64.38,64.26,64.26,27300.0,59.7308,59.8051,59.6936,59.6936,27300.0
2013-01-04 12:05:00,64.3,64.3,64.24,64.3,8800.0,59.7308,59.7308,59.675,59.7308,8800.0
2013-01-04 12:10:00,64.3,64.3,64.26,64.26,4700.0,59.7308,59.7308,59.6936,59.6936,4700.0
2013-01-04 12:15:00,64.26,64.29,64.18,64.22,4700.0,59.6936,59.7215,59.6193,59.6564,4700.0
2013-01-04 12:20:00,64.19,64.22,64.13,64.18,12700.0,59.6286,59.6564,59.5728,59.6193,12700.0
2013-01-04 12:25:00,64.18,64.24,64.1,64.2,9300.0,59.6193,59.675,59.545,59.6379,9300.0
2013-01-04 12:30:00,64.24,64.26,64.15,64.21,8800.0,59.675,59.6936,59.5914,59.6472,8800.0
2013-01-04 12:35:00,64.22,64.22,64.12,64.13,2500.0,59.6564,59.6564,59.5635,59.5728,2500.0
2013-01-04 12:40:00,64.09,64.11,64.05,64.05,5800.0,59.5357,59.5543,59.4985,59.4985,5800.0
2013-01-04 12:45:00,64.02,64.03,64.0,64.03,7200.0,59.4707,59.4799,59.4521,59.4799,7200.0
2013-01-04 12:50:00,64.05,64.13,64.01,64.04,25600.0,59.4985,59.5728,59.4614,59.4892,25600.0
2013-01-04 12:55:00,64.04,64.06,64.0,64.03,9800.0,59.4892,59.5078,59.4521,59.4799,9800.0
2013-01-04 13:00:00,64.03,64.09,64.0,64.05,14500.0,59.4799,59.5357,59.4521,59.4985,14500.0
2013-01-04 13:05:00,64.04,64.04,63.96,64.02,7000.0,59.4892,59.4892,59.4149,59.4707,7000.0
2013-01-04 13:10:00,64.0,64.0,63.97,63.99,3900.0,59.4521,59.4521,59.4242,59.4428,3900.0
2013-01-04 13:15:00,63.98,64.0,63.98,64.0,7700.0,59.4335,59.4521,59.4335,59.4521,7700.0
2013-01-04 13:20:00,63.99,64.07,63.99,64.05,17700.0,59.4428,59.5171,59.4428,59.4985,17700.0
2013-01-04 13:25:00,64.06,64.19,64.05,64.19,14200.0,59.5078,59.6286,59.4985,59.6286,14200.0
2013-01-04 13:30:00,64.18,64.19,64.12,64.17,15800.0,59.6193,59.6286,59.5635,59.61,15800.0
2013-01-04 13:35:00,64.16,64.23,64.16,64.18,10500.0,59.6007,59.6657,59.6007,59.6193,10500.0
2013-01-04 13:40:00,64.19,64.23,64.11,64.11,9100.0,59.6286,59.6657,59.5543,59.5543,9100.0
2013-01-04 13:45:00,64.11,64.19,64.09,64.19,18800.0,59.5543,59.6286,59.5357,59.6286,18800.0
2013-01-04 13:50:00,64.17,64.17,64.05,64.12,10300.0,59.61,59.61,59.4985,59.5635,10300.0
2013-01-04 13:55:00,64.11,64.11,64.06,64.08,4900.0,59.5543,59.5543,59.5078,59.5264,4900.0
2013-01-04 14:00:00,64.08,64.16,64.08,64.15,13800.0,59.5264,59.6007,59.5264,59.5914,13800.0
2013-01-04 14:05:00,64.15,64.18,64.14,64.15,6500.0,59.5914,59.6193,59.5821,59.5914,6500.0
2013-01-04 14:10:00,64.19,64.22,64.16,64.21,12200.0,59.6286,59.6564,59.6007,59.6472,12200.0
2013-01-04 14:15:00,64.2,64.28,64.19,64.28,9700.0,59.6379,59.7122,59.6286,59.7122,9700.0
2013-01-04 14:20:00,64.3,64.3,64.23,64.27,13300.0,59.7308,59.7308,59.6657,59.7029,13300.0
2013-01-04 14:25:00,64.29,64.39,64.28,64.36,18700.0,59.7215,59.8144,59.7122,59.7865,18700.0
2013-01-04 14:30:00,64.37,64.46,64.36,64.42,32700.0,59.7958,59.8794,59.7865,59.8422,32700.0
2013-01-04 14:35:00,64.42,64.48,64.42,64.45,37100.0,59.8422,59.898,59.8422,59.8701,37100.0
2013-01-04 14:40:00,64.45,64.46,64.37,64.37,24400.0,59.8701,59.8794,59.7958,59.7958,24400.0
2013-01-04 14:45:00,64.37,64.37,64.27,64.33,20900.0,59.7958,59.7958,59.7029,59.7586,20900.0
2013-01-04 14:50:00,64.32,64.35,64.23,64.35,7900.0,59.7493,59.7772,59.6657,59.7772,7900.0
2013-01-04 14:55:00,64.35,64.37,64.31,64.33,9500.0,59.7772,59.7958,59.74,59.7586,9500.0
2013-01-04 15:00:00,64.34,64.37,64.3,64.33,78700.0,59.7679,59.7958,59.7308,59.7586,78700.0
2013-01-04 15:05:00,64.34,64.34,64.19,64.2,14100.0,59.7679,59.7679,59.6286,59.6379,14100.0
2013-01-04 15:10:00,64.2,64.28,64.2,64.22,50700.0,59.6379,59.7122,59.6379,59.6564,50700.0
2013-01-04 15:15:00,64.21,64.22,64.11,64.11,37100.0,59.6472,59.6564,59.5543,59.5543,37100.0
2013-01-04 15:20:00,64.12,64.25,64.11,64.22,28500.0,59.5635,59.6843,59.5543,59.6564,28500.0
2013-01-04 15:25:00,64.23,64.3,64.23,64.26,44700.0,59.6657,59.7308,59.6657,59.6936,44700.0
2013-01-04 15:30:00,64.26,64.26,64.21,64.23,19200.0,59.6936,59.6936,59.6472,59.6657,19200.0
2013-01-04 15:35:00,64.23,64.28,64.22,64.28,13300.0,59.6657,59.7122,59.6564,59.7122,13300.0
2013-01-04 15:40:00,64.28,64.46,64.27,64.46,36400.0,59.7122,59.8794,59.7029,59.8794,36400.0
2013-01-04 15:45:00,64.46,64.46,64.32,64.36,53400.0,59.8794,59.8794,59.7493,59.7865,53400.0
2013-01-04 15:50:00,64.38,64.41,64.32,64.39,47400.0,59.8051,59.8329,59.7493,59.8144,47400.0
2013-01-04 15:55:00,64.39,64.47,64.35,64.46,135400.0,59.8144,59.8887,59.7772,59.8794,135400.0
2013-01-07 09:30:00,63.9,64.3,63.81,63.97,67000.0,59.3592,59.7308,59.2756,59.4242,67000.0
2013-01-07 09:35:00,63.97,64.17,63.84,63.9,67800.0,59.4242,59.61,59.3034,59.3592,67800.0
2013-01-07 09:40:00,63.95,64.16,63.9,64.1,45400.0,59.4056,59.6007,59.3592,59.545,45400.0
2013-01-07 09:45:00,64.11,64.21,64.02,64.07,21800.0,59.5543,59.6472,59.4707,59.5171,21800.0
2013-01-07 09:50:00,64.06,64.08,63.98,64.07,45800.0,59.5078,59.5264,59.4335,59.5171,45800.0
2013-01-07 09:55:00,64.07,64.2,64.07,64.14,94600.0,59.5171,59.6379,59.5171,59.5821,94600.0
2013-01-07 10:00:00,64.15,64.42,64.09,64.39,28400.0,59.5914,59.8422,59.5357,59.8144,28400.0
2013-01-07 10:05:00,64.39,64.4,64.28,64.31,17200.0,59.8144,59.8237,59.7122,59.74,17200.0
2013-01-07 10:10:00,64.33,64.45,64.3,64.32,36400.0,59.7586,59.8701,59.7308,59.7493,36400.0
2013-01-07 10:15:00,64.32,64.37,64.19,64.22,71600.0,59.7493,59.7958,59.6286,59.6564,71600.0
2013-01-07 10:20:00,64.25,64.27,64.09,64.13,22000.0,59.6843,59.7029,59.5357,59.5728,22000.0
2013-01-07 10:25:00,64.15,64.28,64.13,64.27,31800.0,59.5914,59.7122,59.5728,59.7029,31800.0
2013-01-07 10:30:00,64.26,64.29,64.16,64.17,66200.0,59.6936,59.7215,59.6007,59.61,66200.0
2013-01-07 10:35:00,64.16,64.16,64.06,64.13,38000.0,59.6007,59.6007,59.5078,59.5728,38000.0
2013-01-07 10:40:00,64.13,64.17,64.02,64.03,21800.0,59.5728,59.61,59.4707,59.4799,21800.0
2013-01-07 10:45:00,64.03,64.08,64.0,64.04,15000.0,59.4799,59.5264,59.4521,59.4892,15000.0
2013-01-07 10:50:00,64.04,64.05,63.98,64.0,49000.0,59.4892,59.4985,59.4335,59.4521,49000.0
2013-01-07 10:55:00,63.98,64.01,63.96,63.98,45400.0,59.4335,59.4614,59.4149,59.4335,45400.0
2013-01-07 11:00:00,63.99,63.99,63.98,63.99,19000.0,59.4428,59.4428,59.4335,59.4428,19000.0
2013-01-07 11:05:00,63.98,64.06,63.97,64.02,18800.0,59.4335,59.5078,59.4242,59.4707,18800.0
2013-01-07 11:10:00,64.01,64.02,63.97,64.01,31800.0,59.4614,59.4707,59.4242,59.4614,31800.0
2013-01-07 11:15:00,64.01,64.01,63.96,64.0,32000.0,59.4614,59.4614,59.4149,59.4521,32000.0
2013-01-07 11:20:00,64.0,64.01,63.98,63.98,14200.0,59.4521,59.4614,59.4335,59.4335,14200.0
2013-01-07 11:25:00,63.99,64.05,63.99,64.03,14200.0,59.4428,59.4985,59.4428,59.4799,14200.0
2013-01-07 11:30:00,64.02,64.02,63.9,63.9,16800.0,59.4707,59.4707,59.3592,59.3592,16800.0
2013-01-07 11:35:00,63.9,64.0,63.86,63.98,21600.0,59.3592,59.4521,59.322,59.4335,21600.0
2013-01-07 11:40:00,63.99,64.03,63.93,63.93,14800.0,59.4428,59.4799,59.387,59.387,14800.0
2013-01-07 11:45:00,63.91,63.91,63.73,63.77,16600.0,59.3685,59.3685,59.2013,59.2384,16600.0
2013-01-07 11:50:00,63.78,63.82,63.66,63.72,17000.0,59.2477,59.2849,59.1362,59.192,17000.0
2013-01-07 11:55:00,63.71,63.76,63.6,63.63,16400.0,59.1827,59.2291,59.0805,59.1084,16400.0
2013-01-07 12:00:00,63.61,63.64,63.57,63.61,19200.0,59.0898,59.1177,59.0526,59.0898,19200.0
2013-01-07 12:05:00,63.59,63.68,63.55,63.68,48400.0,59.0712,59.1548,59.0341,59.1548,48400.0
2013-01-07 12:10:00,63.69,63.78,63.67,63.77,15400.0,59.1641,59.2477,59.1455,59.2384,15400.0
2013-01-07 12:15:00,63.78,63.96,63.78,63.93,43200.0,59.2477,59.4149,59.2477,59.387,43200.0
2013-01-07 12:20:00,63.9,63.93,63.84,63.86,14400.0,59.3592,59.387,59.3034,59.322,14400.0
2013-01-07 12:25:00,63.86,63.86,63.76,63.81,20000.0,59.322,59.322,59.2291,59.2756,20000.0
2013-01-07 12:30:00,63.8,63.87,63.78,63.86,27600.0,59.2663,59.3313,59.2477,59.322,27600.0
2013-01-07 12:35:00,63.85,64.02,63.85,64.0,174200.0,59.3127,59.4707,59.3127,59.4521,174200.0
2013-01-07 12:40:00,64.01,64.06,64.01,64.03,11400.0,59.4614,59.5078,59.4614,59.4799,11400.0
2013-01-07 12:45:00,64.03,64.12,64.03,64.12,14000.0,59.4799,59.5635,59.4799,59.5635,14000.0
2013-01-07 12:50:00,64.12,64.12,64.07,64.09,15000.0,59.5635,59.5635,59.5171,59.5357,15000.0
2013-01-07 12:55:00,64.09,64.16,64.09,64.14,14400.0,59.5357,59.6007,59.5357,59.5821,14400.0
2013-01-07 13:00:00,64.15,64.23,64.15,64.2,26600.0,59.5914,59.6657,59.5914,59.6379,26600.0
2013-01-07 13:05:00,64.2,64.24,64.2,64.21,6200.0,59.6379,59.675,59.6379,59.6472,6200.0
2013-01-07 13:10:00,64.22,64.34,64.21,64.24,20000.0,59.6564,59.7679,59.6472,59.675,20000.0
2013-01-07 13:15:00,64.25,64.28,64.16,64.21,49600.0,59.6843,59.7122,59.6007,59.6472,49600.0
2013-01-07 13:20:00,64.17,64.19,64.11,64.15,9000.0,59.61,59.6286,59.5543,59.5914,9000.0
2013-01-07 13:25:00,64.13,64.14,64.1,64.12,16000.0,59.5728,59.5821,59.545,59.5635,16000.0
2013-01-07 13:30:00,64.11,64.11,64.05,64.05,29400.0,59.5543,59.5543,59.4985,59.4985,29400.0
2013-01-07 13:35:00,64.05,64.05,63.9,63.9,12800.0,59.4985,59.4985,59.3592,59.3592,12800.0
2013-01-07 13:40:00,63.88,63.88,63.75,63.75,15800.0,59.3406,59.3406,59.2198,59.2198,15800.0
2013-01-07 13:45:00,63.76,63.81,63.74,63.78,26000.0,59.2291,59.2756,59.2106,59.2477,26000.0
2013-01-07 13:50:00,63.8,63.85,63.78,63.78,95600.0,59.2663,59.3127,59.2477,59.2477,95600.0
2013-01-07 13:55:00,63.81,63.83,63.75,63.8,91400.0,59.2756,59.2942,59.2198,59.2663,91400.0
2013-01-07 14:00:00,63.8,63.8,63.79,63.79,35400.0,59.2663,59.2663,59.257,59.257,35400.0
2013-01-07 14:05:00,63.8,63.82,63.78,63.82,38800.0,59.2663,59.2849,59.2477,59.2849,38800.0
2013-01-07 14:10:00,63.8,63.82,63.77,63.82,19400.0,59.2663,59.2849,59.2384,59.2849,19400.0
2013-01-07 14:15:00,63.8,63.94,63.8,63.91,67000.0,59.2663,59.3963,59.2663,59.3685,67000.0
2013-01-07 14:20:00,63.92,63.95,63.92,63.94,19800.0,59.3778,59.4056,59.3778,59.3963,19800.0
2013-01-07 14:25:00,63.95,64.06,63.92,64.06,77800.0,59.4056,59.5078,59.3778,59.5078,77800.0
2013-01-07 14:30:00,64.05,64.15,64.02,64.15,23600.0,59.4985,59.5914,59.4707,59.5914,23600.0
2013-01-07 14:35:00,64.16,64.21,64.14,64.21,30800.0,59.6007,59.6472,59.5821,59.6472,30800.0
2013-01-07 14:40:00,64.21,64.31,64.19,64.31,21600.0,59.6472,59.74,59.6286,59.74,21600.0
2013-01-07 14:45:00,64.31,64.43,64.29,64.41,41200.0,59.74,59.8515,59.7215,59.8329,41200.0
2013-01-07 14:50:00,64.39,64.48,64.39,64.48,133400.0,59.8144,59.898,59.8144,59.898,133400.0
2013-01-07 14:55:00,64.49,64.61,64.45,64.61,72000.0,59.9073,60.0187,59.8701,60.0187,72000.0
2013-01-07 15:00:00,64.61,64.66,64.53,64.55,67000.0,60.0187,60.0652,59.9444,59.963,67000.0
2013-01-07 15:05:00,64.56,64.56,64.37,64.44,29400.0,59.9723,59.9723,59.7958,59.8608,29400.0
2013-01-07 15:10:00,64.44,64.53,64.42,64.5,51800.0,59.8608,59.9444,59.8422,59.9165,51800.0
2013-01-07 15:15:00,64.5,64.61,64.49,64.53,89000.0,59.9165,60.0187,59.9073,59.9444,89000.0
2013-01-07 15:20:00,64.53,64.53,64.34,64.36,54600.0,59.9444,59.9444,59.7679,59.7865,54600.0
2013-01-07 15:25:00,64.37,64.56,64.36,64.51,99800.0,59.7958,59.9723,59.7865,59.9258,99800.0
2013-01-07 15:30:00,64.49,64.53,64.45,64.46,58000.0,59.9073,59.9444,59.8701,59.8794,58000.0
2013-01-07 15:35:00,64.46,64.5,64.42,64.44,75400.0,59.8794,59.9165,59.8422,59.8608,75400.0
2013-01-07 15:40:00,64.46,64.53,64.43,64.53,52800.0,59.8794,59.9444,59.8515,59.9444,52800.0
2013-01-07 15:45:00,64.53,64.57,64.48,64.49,76600.0,59.9444,59.9816,59.898,59.9073,76600.0
2013-01-07 15:50:00,64.48,64.48,64.42,64.43,134000.0,59.898,59.898,59.8422,59.8515,134000.0
2013-01-07 15:55:00,64.43,64.44,64.39,64.4,205000.0,59.8515,59.8608,59.8144,59.8237,205000.0
2013-01-08 09:30:00,64.43,64.43,64.18,64.18,19700.0,59.8515,59.8515,59.6193,59.6193,19700.0
2013-01-08 09:35:00,64.2,64.37,64.08,64.17,102200.0,59.6379,59.7958,59.5264,59.61,102200.0
2013-01-08 09:40:00,64.17,64.48,64.12,64.37,28600.0,59.61,59.898,59.5635,59.7958,28600.0
2013-01-08 09:45:00,64.33,64.36,64.31,64.31,20500.0,59.7586,59.7865,59.74,59.74,20500.0
2013-01-08 09:50:00,64.31,64.4,64.18,64.19,57300.0,59.74,59.8237,59.6193,59.6286,57300.0
2013-01-08 09:55:00,64.22,64.23,64.13,64.15,11300.0,59.6564,59.6657,59.5728,59.5914,11300.0
2013-01-08 10:00:00,64.13,64.3,64.07,64.12,25000.0,59.5728,59.7308,59.5171,59.5635,25000.0
2013-01-08 10:05:00,64.1,64.15,63.92,63.97,12300.0,59.545,59.5914,59.3778,59.4242,12300.0
2013-01-08 10:10:00,64.0,64.04,63.95,64.0,20500.0,59.4521,59.4892,59.4056,59.4521,20500.0
2013-01-08 10:15:00,64.01,64.03,63.97,64.03,35200.0,59.4614,59.4799,59.4242,59.4799,35200.0
2013-01-08 10:20:00,64.04,64.22,64.04,64.16,14900.0,59.4892,59.6564,59.4892,59.6007,14900.0
2013-01-08 10:25:00,64.15,64.17,64.07,64.08,12800.0,59.5914,59.61,59.5171,59.5264,12800.0
2013-01-08 10:30:00,64.07,64.07,64.0,64.03,19400.0,59.5171,59.5171,59.4521,59.4799,19400.0
2013-01-08 10:35:00,64.04,64.04,63.9,63.99,35100.0,59.4892,59.4892,59.3592,59.4428,35100.0
2013-01-08 10:40:00,63.94,64.02,63.9,64.01,10700.0,59.3963,59.4707,59.3592,59.4614,10700.0
2013-01-08 10:45:00,64.01,64.1,63.99,64.07,5900.0,59.4614,59.545,59.4428,59.5171,5900.0
2013-01-08 10:50:00,64.07,64.09,64.01,64.03,4400.0,59.5171,59.5357,59.4614,59.4799,4400.0
2013-01-08 10:55:00,64.05,64.05,63.95,64.0,3000.0,59.4985,59.4985,59.4056,59.4521,3000.0
2013-01-08 11:00:00,64.01,64.07,64.0,64.06,40800.0,59.4614,59.5171,59.4521,59.5078,40800.0
2013-01-08 11:05:00,64.07,64.09,64.0,64.01,8900.0,59.5171,59.5357,59.4521,59.4614,8900.0
2013-01-08 11:10:00,64.01,64.05,63.96,64.04,67000.0,59.4614,59.4985,59.4149,59.4892,67000.0
2013-01-08 11:15:00,64.04,64.05,63.93,63.93,20700.0,59.4892,59.4985,59.387,59.387,20700.0
2013-01-08 11:20:00,63.92,63.97,63.91,63.96,9400.0,59.3778,59.4242,59.3685,59.4149,9400.0
2013-01-08 11:25:00,63.98,64.0,63.94,63.96,11900.0,59.4335,59.4521,59.3963,59.4149,11900.0
2013-01-08 11:30:00,63.96,64.05,63.96,64.05,4400.0,59.4149,59.4985,59.4149,59.4985,4400.0
2013-01-08 11:35:00,64.03,64.07,63.99,64.06,4700.0,59.4799,59.5171,59.4428,59.5078,4700.0
2013-01-08 11:40:00,64.06,64.15,63.97,64.07,24300.0,59.5078,59.5914,59.4242,59.5171,24300.0
2013-01-08 11:45:00,64.06,64.2,64.06,64.11,7300.0,59.5078,59.6379,59.5078,59.5543,7300.0
2013-01-08 11:50:00,64.1,64.13,64.05,64.06,14100.0,59.545,59.5728,59.4985,59.5078,14100.0
2013-01-08 11:55:00,64.06,64.14,64.04,64.11,8400.0,59.5078,59.5821,59.4892,59.5543,8400.0
2013-01-08 12:00:00,64.11,64.38,64.1,64.3,28300.0,59.5543,59.8051,59.545,59.7308,28300.0
2013-01-08 12:05:00,64.28,64.3,64.21,64.21,2000.0,59.7122,59.7308,59.6472,59.6472,2000.0
2013-01-08 12:10:00,64.21,64.31,64.16,64.19,15700.0,59.6472,59.74,59.6007,59.6286,15700.0
2013-01-08 12:15:00,64.2,64.27,64.2,64.2,4800.0,59.6379,59.7029,59.6379,59.6379,4800.0
2013-01-08 12:20:00,64.22,64.24,64.2,64.21,5200.0,59.6564,59.675,59.6379,59.6472,5200.0
2013-01-08 12:25:00,64.2,64.2,64.13,64.18,2100.0,59.6379,59.6379,59.5728,59.6193,2100.0
2013-01-08 12:30:00,64.15,64.2,64.15,64.17,2200.0,59.5914,59.6379,59.5914,59.61,2200.0
2013-01-08 12:35:00,64.16,64.16,64.03,64.04,4000.0,59.6007,59.6007,59.4799,59.4892,4000.0
2013-01-08 12:40:00,64.04,64.06,64.0,64.05,2500.0,59.4892,59.5078,59.4521,59.4985,2500.0
2013-01-08 12:45:00,64.08,64.17,64.05,64.13,14000.0,59.5264,59.61,59.4985,59.5728,14000.0
2013-01-08 12:50:00,64.11,64.12,64.02,64.09,6100.0,59.5543,59.5635,59.4707,59.5357,6100.0
2013-01-08 12:55:00,64.09,64.09,64.02,64.08,2600.0,59.5357,59.5357,59.4707,59.5264,2600.0
2013-01-08 13:00:00,64.09,64.15,64.08,64.11,3800.0,59.5357,59.5914,59.5264,59.5543,3800.0
2013-01-08 13:05:00,64.14,64.14,64.09,64.09,1500.0,59.5821,59.5821,59.5357,59.5357,1500.0
2013-01-08 13:10:00,64.07,64.11,64.05,64.07,10300.0,59.5171,59.5543,59.4985,59.5171,10300.0
2013-01-08 13:15:00,64.06,64.15,64.06,64.14,8600.0,59.5078,59.5914,59.5078,59.5821,8600.0
2013-01-08 13:20:00,64.15,64.2,64.14,64.17,12300.0,59.5914,59.6379,59.5821,59.61,12300.0
2013-01-08 13:25:00,64.16,64.2,64.14,64.14,19000.0,59.6007,59.6379,59.5821,59.5821,19000.0
2013-01-08 13:30:00,64.14,64.23,64.14,64.21,5700.0,59.5821,59.6657,59.5821,59.6472,5700.0
2013-01-08 13:35:00,64.17,64.22,64.11,64.22,39700.0,59.61,59.6564,59.5543,59.6564,39700.0
2013-01-08 13:40:00,64.22,64.26,64.09,64.19,72600.0,59.6564,59.6936,59.5357,59.6286,72600.0
2013-01-08 13:45:00,64.17,64.2,64.15,64.15,14000.0,59.61,59.6379,59.5914,59.5914,14000.0
2013-01-08 13:50:00,64.15,64.2,64.15,64.19,9100.0,59.5914,59.6379,59.5914,59.6286,9100.0
2013-01-08 13:55:00,64.19,64.21,64.16,64.16,8700.0,59.6286,59.6472,59.6007,59.6007,8700.0
2013-01-08 14:00:00,64.17,64.25,64.16,64.22,16500.0,59.61,59.6843,59.6007,59.6564,16500.0
2013-01-08 14:05:00,64.23,64.23,64.11,64.14,7700.0,59.6657,59.6657,59.5543,59.5821,7700.0
2013-01-08 14:10:00,64.13,64.23,64.13,64.16,14300.0,59.5728,59.6657,59.5728,59.6007,14300.0
2013-01-08 14:15:00,64.14,64.16,64.12,64.12,7400.0,59.5821,59.6007,59.5635,59.5635,7400.0
2013-01-08 14:20:00,64.11,64.11,64.07,64.1,5200.0,59.5543,59.5543,59.5171,59.545,5200.0
2013-01-08 14:25:00,64.1,64.15,64.1,64.14,8200.0,59.545,59.5914,59.545,59.5821,8200.0
2013-01-08 14:30:00,64.13,64.19,64.09,64.11,5300.0,59.5728,59.6286,59.5357,59.5543,5300.0
2013-01-08 14:35:00,64.1,64.15,64.08,64.12,9300.0,59.545,59.5914,59.5264,59.5635,9300.0
2013-01-08 14:40:00,64.11,64.12,64.06,64.07,11900.0,59.5543,59.5635,59.5078,59.5171,11900.0
2013-01-08 14:45:00,64.07,64.14,64.04,64.11,5800.0,59.5171,59.5821,59.4892,59.5543,5800.0
2013-01-08 14:50:00,64.12,64.15,64.1,64.13,5200.0,59.5635,59.5914,59.545,59.5728,5200.0
2013-01-08 14:55:00,64.12,64.13,64.05,64.09,20800.0,59.5635,59.5728,59.4985,59.5357,20800.0
2013-01-08 15:00:00,64.09,64.39,64.09,64.33,17600.0,59.5357,59.8144,59.5357,59.7586,17600.0
2013-01-08 15:05:00,64.34,64.37,64.3,64.34,11000.0,59.7679,59.7958,59.7308,59.7679,11000.0
2013-01-08 15:10:00,64.35,64.49,64.35,64.49,31700.0,59.7772,59.9073,59.7772,59.9073,31700.0
2013-01-08 15:15:00,64.47,64.58,64.47,64.57,34500.0,59.8887,59.9909,59.8887,59.9816,34500.0
2013-01-08 15:20:00,64.58,64.69,64.55,64.67,40900.0,59.9909,60.093,59.963,60.0745,40900.0
2013-01-08 15:25:00,64.68,64.68,64.56,64.63,34600.0,60.0838,60.0838,59.9723,60.0373,34600.0
2013-01-08 15:30:00,64.63,64.64,64.53,64.56,27400.0,60.0373,60.0466,59.9444,59.9723,27400.0
2013-01-08 15:35:00,64.55,64.57,64.46,64.48,24900.0,59.963,59.9816,59.8794,59.898,24900.0
2013-01-08 15:40:00,64.49,64.49,64.38,64.43,18600.0,59.9073,59.9073,59.8051,59.8515,18600.0
2013-01-08 15:45:00,64.43,64.46,64.32,64.41,36800.0,59.8515,59.8794,59.7493,59.8329,36800.0
2013-01-08 15:50:00,64.42,64.73,64.42,64.71,89500.0,59.8422,60.1302,59.8422,60.1116,89500.0
2013-01-08 15:55:00,64.7,64.77,64.6,64.77,184700.0,60.1023,60.1674,60.0094,60.1674,184700.0
2013-01-09 09:30:00,64.8,64.81,64.15,64.18,114000.0,60.1952,60.2045,59.5914,59.6193,114000.0
2013-01-09 09:35:00,64.16,64.34,64.07,64.22,32300.0,59.6007,59.7679,59.5171,59.6564,32300.0
2013-01-09 09:40:00,64.22,64.22,63.8,64.0,75200.0,59.6564,59.6564,59.2663,59.4521,75200.0
2013-01-09 09:45:00,64.0,64.19,64.0,64.09,72500.0,59.4521,59.6286,59.4521,59.5357,72500.0
2013-01-09 09:50:00,64.09,64.13,64.04,64.09,19800.0,59.5357,59.5728,59.4892,59.5357,19800.0
2013-01-09 09:55:00,64.07,64.3,63.99,64.25,64300.0,59.5171,59.7308,59.4428,59.6843,64300.0
2013-01-09 10:00:00,64.25,64.45,64.23,64.31,9200.0,59.6843,59.8701,59.6657,59.74,9200.0
2013-01-09 10:05:00,64.35,64.36,64.14,64.17,39800.0,59.7772,59.7865,59.5821,59.61,39800.0
2013-01-09 10:10:00,64.17,64.23,64.15,64.18,18000.0,59.61,59.6657,59.5914,59.6193,18000.0
2013-01-09 10:15:00,64.18,64.3,64.18,64.23,58600.0,59.6193,59.7308,59.6193,59.6657,58600.0
2013-01-09 10:20:00,64.23,64.31,64.23,64.24,10400.0,59.6657,59.74,59.6657,59.675,10400.0
2013-01-09 10:25:00,64.25,64.28,64.07,64.09,45000.0,59.6843,59.7122,59.5171,59.5357,45000.0
2013-01-09 10:30:00,64.09,64.14,63.95,63.97,62100.0,59.5357,59.5821,59.4056,59.4242,62100.0
2013-01-09 10:35:00,63.95,63.96,63.81,63.93,66600.0,59.4056,59.4149,59.2756,59.387,66600.0
2013-01-09 10:40:00,63.93,63.95,63.81,63.88,47100.0,59.387,59.4056,59.2756,59.3406,47100.0
2013-01-09 10:45:00,63.85,63.86,63.54,63.77,45200.0,59.3127,59.322,59.0248,59.2384,45200.0
2013-01-09 10:50:00,63.8,63.91,63.78,63.91,41300.0,59.2663,59.3685,59.2477,59.3685,41300.0
2013-01-09 10:55:00,63.91,64.03,63.91,64.0,45500.0,59.3685,59.4799,59.3685,59.4521,45500.0
2013-01-09 11:00:00,64.0,64.09,63.98,64.04,53700.0,59.4521,59.5357,59.4335,59.4892,53700.0
2013-01-09 11:05:00,64.06,64.16,64.06,64.15,20500.0,59.5078,59.6007,59.5078,59.5914,20500.0
2013-01-09 11:10:00,64.13,64.17,64.08,64.14,21600.0,59.5728,59.61,59.5264,59.5821,21600.0
2013-01-09 11:15:00,64.17,64.18,64.12,64.14,5200.0,59.61,59.6193,59.5635,59.5821,5200.0
2013-01-09 11:20:00,64.12,64.14,64.11,64.14,5700.0,59.5635,59.5821,59.5543,59.5821,5700.0
2013-01-09 11:25:00,64.12,64.12,64.05,64.09,27100.0,59.5635,59.5635,59.4985,59.5357,27100.0
2013-01-09 11:30:00,64.09,64.12,64.07,64.09,15300.0,59.5357,59.5635,59.5171,59.5357,15300.0
2013-01-09 11:35:00,64.1,64.17,64.07,64.17,10100.0,59.545,59.61,59.5171,59.61,10100.0
2013-01-09 11:40:00,64.18,64.25,64.17,64.22,16300.0,59.6193,59.6843,59.61,59.6564,16300.0
2013-01-09 11:45:00,64.22,64.38,64.21,64.27,22200.0,59.6564,59.8051,59.6472,59.7029,22200.0
2013-01-09 11:50:00,64.28,64.36,64.23,64.23,9600.0,59.7122,59.7865,59.6657,59.6657,9600.0
2013-01-09 11:55:00,64.26,64.28,64.16,64.2,10100.0,59.6936,59.7122,59.6007,59.6379,10100.0
2013-01-09 12:00:00,64.2,64.22,64.13,64.13,6100.0,59.6379,59.6564,59.5728,59.5728,6100.0
2013-01-09 12:05:00,64.12,64.19,64.1,64.18,7700.0,59.5635,59.6286,59.545,59.6193,7700.0
2013-01-09 12:10:00,64.17,64.21,64.15,64.2,13900.0,59.61,59.6472,59.5914,59.6379,13900.0
2013-01-09 12:15:00,64.17,64.23,64.16,64.22,9000.0,59.61,59.6657,59.6007,59.6564,9000.0
2013-01-09 12:20:00,64.22,64.24,64.19,64.21,17000.0,59.6564,59.675,59.6286,59.6472,17000.0
2013-01-09 12:25:00,64.19,64.24,64.18,64.2,9000.0,59.6286,59.675,59.6193,59.6379,9000.0
2013-01-09 12:30:00,64.2,64.22,64.15,64.16,13600.0,59.6379,59.6564,59.5914,59.6007,13600.0
2013-01-09 12:35:00,64.16,64.22,64.15,64.16,7100.0,59.6007,59.6564,59.5914,59.6007,7100.0
2013-01-09 12:40:00,64.16,64.22,64.06,64.06,23900.0,59.6007,59.6564,59.5078,59.5078,23900.0
2013-01-09 12:45:00,64.06,64.14,63.99,64.14,31400.0,59.5078,59.5821,59.4428,59.5821,31400.0
2013-01-09 12:50:00,64.12,64.21,64.11,64.2,21000.0,59.5635,59.6472,59.5543,59.6379,21000.0
2013-01-09 12:55:00,64.2,64.42,64.17,64.38,43100.0,59.6379,59.8422,59.61,59.8051,43100.0
2013-01-09 13:00:00,64.38,64.38,64.3,64.33,11900.0,59.8051,59.8051,59.7308,59.7586,11900.0
2013-01-09 13:05:00,64.3,64.35,64.26,64.35,10500.0,59.7308,59.7772,59.6936,59.7772,10500.0
2013-01-09 13:10:00,64.34,64.35,64.27,64.28,6400.0,59.7679,59.7772,59.7029,59.7122,6400.0
2013-01-09 13:15:00,64.28,64.38,64.26,64.31,13900.0,59.7122,59.8051,59.6936,59.74,13900.0
2013-01-09 13:20:00,64.28,64.31,64.25,64.3,4300.0,59.7122,59.74,59.6843,59.7308,4300.0
2013-01-09 13:25:00,64.3,64.45,64.3,64.43,11200.0,59.7308,59.8701,59.7308,59.8515,11200.0
2013-01-09 13:30:00,64.44,64.47,64.4,64.4,8900.0,59.8608,59.8887,59.8237,59.8237,8900.0
2013-01-09 13:35:00,64.39,64.43,64.32,64.43,9600.0,59.8144,59.8515,59.7493,59.8515,9600.0
2013-01-09 13:40:00,64.44,64.47,64.39,64.39,5400.0,59.8608,59.8887,59.8144,59.8144,5400.0
2013-01-09 13:45:00,64.4,64.42,64.37,64.4,22600.0,59.8237,59.8422,59.7958,59.8237,22600.0
2013-01-09 13:50:00,64.4,64.4,64.27,64.27,7300.0,59.8237,59.8237,59.7029,59.7029,7300.0
2013-01-09 13:55:00,64.26,64.26,64.2,64.23,6200.0,59.6936,59.6936,59.6379,59.6657,6200.0
2013-01-09 14:00:00,64.21,64.24,64.15,64.18,13500.0,59.6472,59.675,59.5914,59.6193,13500.0
2013-01-09 14:05:00,64.2,64.21,64.1,64.11,21800.0,59.6379,59.6472,59.545,59.5543,21800.0
2013-01-09 14:10:00,64.11,64.13,64.1,64.11,11600.0,59.5543,59.5728,59.545,59.5543,11600.0
2013-01-09 14:15:00,64.11,64.12,64.09,64.11,12700.0,59.5543,59.5635,59.5357,59.5543,12700.0
2013-01-09 14:20:00,64.12,64.14,64.1,64.14,13000.0,59.5635,59.5821,59.545,59.5821,13000.0
2013-01-09 14:25:00,64.14,64.15,64.09,64.12,10300.0,59.5821,59.5914,59.5357,59.5635,10300.0
2013-01-09 14:30:00,64.12,64.13,64.09,64.11,17100.0,59.5635,59.5728,59.5357,59.5543,17100.0
2013-01-09 14:35:00,64.12,64.13,64.01,64.01,12700.0,59.5635,59.5728,59.4614,59.4614,12700.0
2013-01-09 14:40:00,64.01,64.01,63.97,63.99,19400.0,59.4614,59.4614,59.4242,59.4428,19400.0
2013-01-09 14:45:00,63.99,64.03,63.96,63.99,16200.0,59.4428,59.4799,59.4149,59.4428,16200.0
2013-01-09 14:50:00,64.0,64.01,63.95,63.98,22300.0,59.4521,59.4614,59.4056,59.4335,22300.0
2013-01-09 14:55:00,63.97,64.0,63.95,63.96,14800.0,59.4242,59.4521,59.4056,59.4149,14800.0
2013-01-09 15:00:00,63.96,64.0,63.93,63.95,14700.0,59.4149,59.4521,59.387,59.4056,14700.0
2013-01-09 15:05:00,63.94,63.94,63.87,63.9,19200.0,59.3963,59.3963,59.3313,59.3592,19200.0
2013-01-09 15:10:00,63.89,63.97,63.83,63.96,10600.0,59.3499,59.4242,59.2942,59.4149,10600.0
2013-01-09 15:15:00,63.95,63.95,63.81,63.82,12500.0,59.4056,59.4056,59.2756,59.2849,12500.0
2013-01-09 15:20:00,63.81,63.95,63.81,63.93,16600.0,59.2756,59.4056,59.2756,59.387,16600.0
2013-01-09 15:25:00,63.94,64.0,63.91,64.0,22100.0,59.3963,59.4521,59.3685,59.4521,22100.0
2013-01-09 15:30:00,63.99,64.0,63.85,63.87,16500.0,59.4428,59.4521,59.3127,59.3313,16500.0
2013-01-09 15:35:00,63.87,63.89,63.82,63.87,22200.0,59.3313,59.3499,59.2849,59.3313,22200.0
2013-01-09 15:40:00,63.85,63.86,63.69,63.7,26100.0,59.3127,59.322,59.1641,59.1734,26100.0
2013-01-09 15:45:00,63.71,63.8,63.71,63.75,30200.0,59.1827,59.2663,59.1827,59.2198,30200.0
2013-01-09 15:50:00,63.75,63.85,63.65,63.66,50900.0,59.2198,59.3127,59.1269,59.1362,50900.0
2013-01-09 15:55:00,63.66,63.72,63.65,63.69,129200.0,59.1362,59.192,59.1269,59.1641,129200.0
2013-01-10 09:30:00,64.34,64.49,64.04,64.11,31700.0,59.7679,59.9073,59.4892,59.5543,31700.0
2013-01-10 09:35:00,64.11,64.25,63.88,63.91,28400.0,59.5543,59.6843,59.3406,59.3685,28400.0
2013-01-10 09:40:00,63.91,63.96,63.72,63.73,21300.0,59.3685,59.4149,59.192,59.2013,21300.0
2013-01-10 09:45:00,63.74,63.79,63.4,63.41,43800.0,59.2106,59.257,58.8947,58.904,43800.0
2013-01-10 09:50:00,63.43,63.58,63.4,63.53,61900.0,58.9226,59.0619,58.8947,59.0155,61900.0
2013-01-10 09:55:00,63.51,63.55,63.13,63.2,20500.0,58.9969,59.0341,58.6439,58.7089,20500.0
2013-01-10 10:00:00,63.22,63.5,63.19,63.34,26400.0,58.7275,58.9876,58.6996,58.839,26400.0
2013-01-10 10:05:00,63.37,63.42,63.15,63.17,30100.0,58.8668,58.9133,58.6625,58.6811,30100.0
2013-01-10 10:10:00,63.19,63.19,62.82,62.83,54300.0,58.6996,58.6996,58.3559,58.3652,54300.0
2013-01-10 10:15:00,62.82,63.06,62.65,63.06,76300.0,58.3559,58.5789,58.198,58.5789,76300.0
2013-01-10 10:20:00,63.06,63.07,62.82,62.89,42800.0,58.5789,58.5882,58.3559,58.421,42800.0
2013-01-10 10:25:00,62.91,63.0,62.66,62.67,23000.0,58.4395,58.5231,58.2073,58.2166,23000.0
2013-01-10 10:30:00,62.65,62.77,62.5,62.66,34100.0,58.198,58.3095,58.0587,58.2073,34100.0
2013-01-10 10:35:00,62.65,62.8,62.53,62.79,28700.0,58.198,58.3373,58.0865,58.3281,28700.0
2013-01-10 10:40:00,62.79,62.79,62.63,62.65,7900.0,58.3281,58.3281,58.1794,58.198,7900.0
2013-01-10 10:45:00,62.65,62.72,62.5,62.68,17900.0,58.198,58.263,58.0587,58.2259,17900.0
2013-01-10 10:50:00,62.69,62.73,62.61,62.66,11800.0,58.2352,58.2723,58.1609,58.2073,11800.0
2013-01-10 10:55:00,62.65,62.8,62.54,62.61,24300.0,58.198,58.3373,58.0958,58.1609,24300.0
2013-01-10 11:00:00,62.59,62.59,62.31,62.39,26100.0,58.1423,58.1423,57.8822,57.9565,26100.0
2013-01-10 11:05:00,62.38,62.6,62.29,62.48,49100.0,57.9472,58.1516,57.8636,58.0401,49100.0
2013-01-10 11:10:00,62.48,62.49,62.25,62.27,57300.0,58.0401,58.0494,57.8264,57.845,57300.0
2013-01-10 11:15:00,62.29,62.5,62.29,62.47,34100.0,57.8636,58.0587,57.8636,58.0308,34100.0
2013-01-10 11:20:00,62.47,62.56,62.34,62.39,19800.0,58.0308,58.1144,57.91,57.9565,19800.0
2013-01-10 11:25:00,62.4,62.57,62.36,62.55,11000.0,57.9658,58.1237,57.9286,58.1051,11000.0
2013-01-10 11:30:00,62.51,62.53,62.4,62.5,16800.0,58.068,58.0865,57.9658,58.0587,16800.0
2013-01-10 11:35:00,62.52,62.59,62.43,62.47,10600.0,58.0772,58.1423,57.9936,58.0308,10600.0
2013-01-10 11:40:00,62.44,62.48,62.38,62.43,4600.0,58.0029,58.0401,57.9472,57.9936,4600.0
2013-01-10 11:45:00,62.44,62.46,62.41,62.46,6900.0,58.0029,58.0215,57.9751,58.0215,6900.0
2013-01-10 11:50:00,62.5,62.5,62.42,62.47,11900.0,58.0587,58.0587,57.9844,58.0308,11900.0
2013-01-10 11:55:00,62.47,62.47,62.29,62.31,28100.0,58.0308,58.0308,57.8636,57.8822,28100.0
2013-01-10 12:00:00,62.31,62.33,62.25,62.25,8400.0,57.8822,57.9007,57.8264,57.8264,8400.0
2013-01-10 12:05:00,62.27,62.28,62.25,62.26,6700.0,57.845,57.8543,57.8264,57.8357,6700.0
2013-01-10 12:10:00,62.25,62.56,62.25,62.54,11500.0,57.8264,58.1144,57.8264,58.0958,11500.0
2013-01-10 12:15:00,62.55,62.63,62.53,62.63,9000.0,58.1051,58.1794,58.0865,58.1794,9000.0
2013-01-10 12:20:00,62.64,62.69,62.6,62.6,5200.0,58.1887,58.2352,58.1516,58.1516,5200.0
2013-01-10 12:25:00,62.56,62.61,62.56,62.59,13500.0,58.1144,58.1609,58.1144,58.1423,13500.0
2013-01-10 12:30:00,62.59,62.61,62.59,62.6,5200.0,58.1423,58.1609,58.1423,58.1516,5200.0
2013-01-10 12:35:00,62.6,62.72,62.6,62.69,7400.0,58.1516,58.263,58.1516,58.2352,7400.0
2013-01-10 12:40:00,62.71,62.76,62.67,62.67,5300.0,58.2537,58.3002,58.2166,58.2166,5300.0
2013-01-10 12:45:00,62.67,62.68,62.6,62.62,17800.0,58.2166,58.2259,58.1516,58.1701,17800.0
2013-01-10 12:50:00,62.65,62.67,62.6,62.62,5900.0,58.198,58.2166,58.1516,58.1701,5900.0
2013-01-10 12:55:00,62.63,62.71,62.6,62.69,7300.0,58.1794,58.2537,58.1516,58.2352,7300.0
2013-01-10 13:00:00,62.7,62.73,62.66,62.7,7400.0,58.2445,58.2723,58.2073,58.2445,7400.0
2013-01-10 13:05:00,62.7,62.76,62.7,62.73,7600.0,58.2445,58.3002,58.2445,58.2723,7600.0
2013-01-10 13:10:00,62.74,62.78,62.73,62.76,5900.0,58.2816,58.3188,58.2723,58.3002,5900.0
2013-01-10 13:15:00,62.75,62.77,62.72,62.77,4800.0,58.2909,58.3095,58.263,58.3095,4800.0
2013-01-10 13:20:00,62.77,62.86,62.77,62.83,6000.0,58.3095,58.3931,58.3095,58.3652,6000.0
2013-01-10 13:25:00,62.82,62.89,62.82,62.89,5100.0,58.3559,58.421,58.3559,58.421,5100.0
2013-01-10 13:30:00,62.89,62.93,62.88,62.92,4400.0,58.421,58.4581,58.4117,58.4488,4400.0
2013-01-10 13:35:00,62.94,62.97,62.93,62.94,6000.0,58.4674,58.4953,58.4581,58.4674,6000.0
2013-01-10 13:40:00,62.95,62.96,62.93,62.94,5300.0,58.4767,58.486,58.4581,58.4674,5300.0
2013-01-10 13:45:00,62.93,62.98,62.93,62.96,7400.0,58.4581,58.5046,58.4581,58.486,7400.0
2013-01-10 13:50:00,62.96,62.99,62.93,62.99,7700.0,58.486,58.5138,58.4581,58.5138,7700.0
2013-01-10 13:55:00,62.99,63.09,62.99,63.0,22400.0,58.5138,58.6067,58.5138,58.5231,22400.0
2013-01-10 14:00:00,63.0,63.06,62.93,62.93,11900.0,58.5231,58.5789,58.4581,58.4581,11900.0
2013-01-10 14:05:00,62.93,62.95,62.87,62.92,15300.0,58.4581,58.4767,58.4024,58.4488,15300.0
2013-01-10 14:10:00,62.91,62.91,62.72,62.72,10400.0,58.4395,58.4395,58.263,58.263,10400.0
2013-01-10 14:15:00,62.72,62.76,62.71,62.73,8500.0,58.263,58.3002,58.2537,58.2723,8500.0
2013-01-10 14:20:00,62.74,62.86,62.73,62.85,21700.0,58.2816,58.3931,58.2723,58.3838,21700.0
2013-01-10 14:25:00,62.85,62.92,62.83,62.92,22400.0,58.3838,58.4488,58.3652,58.4488,22400.0
2013-01-10 14:30:00,62.92,62.92,62.88,62.88,8400.0,58.4488,58.4488,58.4117,58.4117,8400.0
2013-01-10 14:35:00,62.89,62.9,62.88,62.89,11900.0,58.421,58.4302,58.4117,58.421,11900.0
2013-01-10 14:40:00,62.88,62.94,62.79,62.91,15200.0,58.4117,58.4674,58.3281,58.4395,15200.0
2013-01-10 14:45:00,62.91,62.94,62.85,62.88,18000.0,58.4395,58.4674,58.3838,58.4117,18000.0
2013-01-10 14:50:00,62.87,62.94,62.86,62.86,13700.0,58.4024,58.4674,58.3931,58.3931,13700.0
2013-01-10 14:55:00,62.86,62.9,62.82,62.82,6900.0,58.3931,58.4302,58.3559,58.3559,6900.0
2013-01-10 15:00:00,62.83,62.92,62.83,62.89,13400.0,58.3652,58.4488,58.3652,58.421,13400.0
2013-01-10 15:05:00,62.9,62.91,62.81,62.85,11600.0,58.4302,58.4395,58.3466,58.3838,11600.0
2013-01-10 15:10:00,62.85,62.85,62.74,62.76,14800.0,58.3838,58.3838,58.2816,58.3002,14800.0
2013-01-10 15:15:00,62.73,62.73,62.62,62.65,19800.0,58.2723,58.2723,58.1701,58.198,19800.0
2013-01-10 15:20:00,62.65,62.7,62.64,62.65,16300.0,58.198,58.2445,58.1887,58.198,16300.0
2013-01-10 15:25:00,62.64,62.66,62.58,62.65,17800.0,58.1887,58.2073,58.133,58.198,17800.0
2013-01-10 15:30:00,62.66,62.7,62.65,62.7,23200.0,58.2073,58.2445,58.198,58.2445,23200.0
2013-01-10 15:35:00,62.7,62.7,62.67,62.67,24200.0,58.2445,58.2445,58.2166,58.2166,24200.0
2013-01-10 15:40:00,62.68,62.81,62.65,62.77,58800.0,58.2259,58.3466,58.198,58.3095,58800.0
2013-01-10 15:45:00,62.78,62.82,62.72,62.75,40800.0,58.3188,58.3559,58.263,58.2909,40800.0
2013-01-10 15:50:00,62.75,62.87,62.75,62.83,77100.0,58.2909,58.4024,58.2909,58.3652,77100.0
2013-01-10 15:55:00,62.82,62.82,62.7,62.77,82500.0,58.3559,58.3559,58.2445,58.3095,82500.0
2013-01-11 09:30:00,62.71,62.98,62.6,62.62,21100.0,58.2537,58.5046,58.1516,58.1701,21100.0
2013-01-11 09:35:00,62.67,62.85,62.59,62.6,25800.0,58.2166,58.3838,58.1423,58.1516,25800.0
2013-01-11 09:40:00,62.59,62.84,62.43,62.84,28400.0,58.1423,58.3745,57.9936,58.3745,28400.0
2013-01-11 09:45:00,62.81,62.86,62.71,62.82,83800.0,58.3466,58.3931,58.2537,58.3559,83800.0
2013-01-11 09:50:00,62.81,62.81,62.57,62.62,14600.0,58.3466,58.3466,58.1237,58.1701,14600.0
2013-01-11 09:55:00,62.64,62.64,62.5,62.54,8600.0,58.1887,58.1887,58.0587,58.0958,8600.0
2013-01-11 10:00:00,62.54,62.6,62.44,62.47,7500.0,58.0958,58.1516,58.0029,58.0308,7500.0
2013-01-11 10:05:00,62.48,62.48,62.27,62.34,13600.0,58.0401,58.0401,57.845,57.91,13600.0
2013-01-11 10:10:00,62.37,62.49,62.36,62.46,52400.0,57.9379,58.0494,57.9286,58.0215,52400.0
2013-01-11 10:15:00,62.46,62.49,62.38,62.38,13700.0,58.0215,58.0494,57.9472,57.9472,13700.0
2013-01-11 10:20:00,62.37,62.4,62.32,62.36,12400.0,57.9379,57.9658,57.8915,57.9286,12400.0
2013-01-11 10:25:00,62.35,62.46,62.35,62.44,11800.0,57.9193,58.0215,57.9193,58.0029,11800.0
2013-01-11 10:30:00,62.43,62.46,62.36,62.36,10400.0,57.9936,58.0215,57.9286,57.9286,10400.0
2013-01-11 10:35:00,62.36,62.55,62.36,62.55,34700.0,57.9286,58.1051,57.9286,58.1051,34700.0
2013-01-11 10:40:00,62.55,62.68,62.55,62.56,7400.0,58.1051,58.2259,58.1051,58.1144,7400.0
2013-01-11 10:45:00,62.54,62.65,62.48,62.53,12400.0,58.0958,58.198,58.0401,58.0865,12400.0
2013-01-11 10:50:00,62.52,62.6,62.44,62.57,34100.0,58.0772,58.1516,58.0029,58.1237,34100.0
2013-01-11 10:55:00,62.58,62.68,62.57,62.68,8400.0,58.133,58.2259,58.1237,58.2259,8400.0
2013-01-11 11:00:00,62.67,62.68,62.62,62.65,6000.0,58.2166,58.2259,58.1701,58.198,6000.0
2013-01-11 11:05:00,62.66,62.75,62.52,62.55,10800.0,58.2073,58.2909,58.0772,58.1051,10800.0
2013-01-11 11:10:00,62.56,62.57,62.46,62.48,8800.0,58.1144,58.1237,58.0215,58.0401,8800.0
2013-01-11 11:15:00,62.48,62.49,62.34,62.34,17800.0,58.0401,58.0494,57.91,57.91,17800.0
2013-01-11 11:20:00,62.33,62.49,62.33,62.46,51100.0,57.9007,58.0494,57.9007,58.0215,51100.0
2013-01-11 11:25:00,62.44,62.45,62.29,62.32,10700.0,58.0029,58.0122,57.8636,57.8915,10700.0
2013-01-11 11:30:00,62.29,62.39,62.28,62.35,13100.0,57.8636,57.9565,57.8543,57.9193,13100.0
2013-01-11 11:35:00,62.34,62.41,62.32,62.41,9500.0,57.91,57.9751,57.8915,57.9751,9500.0
2013-01-11 11:40:00,62.43,62.47,62.39,62.47,2800.0,57.9936,58.0308,57.9565,58.0308,2800.0
2013-01-11 11:45:00,62.48,62.55,62.45,62.51,7000.0,58.0401,58.1051,58.0122,58.068,7000.0
2013-01-11 11:50:00,62.53,62.72,62.52,62.67,7300.0,58.0865,58.263,58.0772,58.2166,7300.0
2013-01-11 11:55:00,62.68,62.75,62.61,62.65,11500.0,58.2259,58.2909,58.1609,58.198,11500.0
2013-01-11 12:00:00,62.64,62.65,62.49,62.51,8200.0,58.1887,58.198,58.0494,58.068,8200.0
2013-01-11 12:05:00,62.51,62.56,62.45,62.45,15800.0,58.068,58.1144,58.0122,58.0122,15800.0
2013-01-11 12:10:00,62.44,62.52,62.44,62.46,9000.0,58.0029,58.0772,58.0029,58.0215,9000.0
2013-01-11 12:15:00,62.46,62.47,62.41,62.45,4500.0,58.0215,58.0308,57.9751,58.0122,4500.0
2013-01-11 12:20:00,62.45,62.45,62.32,62.41,32300.0,58.0122,58.0122,57.8915,57.9751,32300.0
2013-01-11 12:25:00,62.42,62.46,62.39,62.39,31900.0,57.9844,58.0215,57.9565,57.9565,31900.0
2013-01-11 12:30:00,62.4,62.44,62.25,62.33,8100.0,57.9658,58.0029,57.8264,57.9007,8100.0
2013-01-11 12:35:00,62.38,62.44,62.37,62.37,2700.0,57.9472,58.0029,57.9379,57.9379,2700.0
2013-01-11 12:40:00,62.35,62.5,62.35,62.49,4200.0,57.9193,58.0587,57.9193,58.0494,4200.0
2013-01-11 12:45:00,62.48,62.52,62.47,62.5,4500.0,58.0401,58.0772,58.0308,58.0587,4500.0
2013-01-11 12:50:00,62.47,62.54,62.46,62.49,3800.0,58.0308,58.0958,58.0215,58.0494,3800.0
2013-01-11 12:55:00,62.49,62.5,62.41,62.43,4700.0,58.0494,58.0587,57.9751,57.9936,4700.0
2013-01-11 13:00:00,62.47,62.49,62.41,62.41,56600.0,58.0308,58.0494,57.9751,57.9751,56600.0
2013-01-11 13:05:00,62.41,62.43,62.35,62.39,6500.0,57.9751,57.9936,57.9193,57.9565,6500.0
2013-01-11 13:10:00,62.35,62.37,62.3,62.32,2700.0,57.9193,57.9379,57.8729,57.8915,2700.0
2013-01-11 13:15:00,62.33,62.34,62.29,62.3,3700.0,57.9007,57.91,57.8636,57.8729,3700.0
2013-01-11 13:20:00,62.3,62.46,62.3,62.44,42200.0,57.8729,58.0215,57.8729,58.0029,42200.0
2013-01-11 13:25:00,62.44,62.51,62.39,62.49,8200.0,58.0029,58.068,57.9565,58.0494,8200.0
2013-01-11 13:30:00,62.49,62.51,62.46,62.49,2900.0,58.0494,58.068,58.0215,58.0494,2900.0
2013-01-11 13:35:00,62.5,62.61,62.5,62.55,9100.0,58.0587,58.1609,58.0587,58.1051,9100.0
2013-01-11 13:40:00,62.55,62.58,62.5,62.55,19200.0,58.1051,58.133,58.0587,58.1051,19200.0
2013-01-11 13:45:00,62.54,62.54,62.43,62.53,6900.0,58.0958,58.0958,57.9936,58.0865,6900.0
2013-01-11 13:50:00,62.56,62.56,62.47,62.52,5200.0,58.1144,58.1144,58.0308,58.0772,5200.0
2013-01-11 13:55:00,62.51,62.53,62.44,62.48,7100.0,58.068,58.0865,58.0029,58.0401,7100.0
2013-01-11 14:00:00,62.49,62.55,62.48,62.49,7200.0,58.0494,58.1051,58.0401,58.0494,7200.0
2013-01-11 14:05:00,62.47,62.55,62.47,62.47,21100.0,58.0308,58.1051,58.0308,58.0308,21100.0
2013-01-11 14:10:00,62.5,62.58,62.47,62.54,3200.0,58.0587,58.133,58.0308,58.0958,3200.0
2013-01-11 14:15:00,62.51,62.56,62.46,62.49,6500.0,58.068,58.1144,58.0215,58.0494,6500.0
2013-01-11 14:20:00,62.51,62.52,62.4,62.4,9100.0,58.068,58.0772,57.9658,57.9658,9100.0
2013-01-11 14:25:00,62.4,62.42,62.35,62.35,8100.0,57.9658,57.9844,57.9193,57.9193,8100.0
2013-01-11 14:30:00,62.36,62.43,62.35,62.39,15500.0,57.9286,57.9936,57.9193,57.9565,15500.0
2013-01-11 14:35:00,62.39,62.44,62.39,62.4,7700.0,57.9565,58.0029,57.9565,57.9658,7700.0
2013-01-11 14:40:00,62.4,62.42,62.35,62.37,18000.0,57.9658,57.9844,57.9193,57.9379,18000.0
2013-01-11 14:45:00,62.38,62.4,62.36,62.37,8700.0,57.9472,57.9658,57.9286,57.9379,8700.0
2013-01-11 14:50:00,62.35,62.43,62.34,62.37,97300.0,57.9193,57.9936,57.91,57.9379,97300.0
2013-01-11 14:55:00,62.37,62.42,62.36,62.42,23900.0,57.9379,57.9844,57.9286,57.9844,23900.0
2013-01-11 15:00:00,62.41,62.42,62.34,62.37,17600.0,57.9751,57.9844,57.91,57.9379,17600.0
2013-01-11 15:05:00,62.37,62.45,62.37,62.43,21400.0,57.9379,58.0122,57.9379,57.9936,21400.0
2013-01-11 15:10:00,62.42,62.49,62.41,62.46,15300.0,57.9844,58.0494,57.9751,58.0215,15300.0
2013-01-11 15:15:00,62.47,62.55,62.47,62.55,16400.0,58.0308,58.1051,58.0308,58.1051,16400.0
2013-01-11 15:20:00,62.55,62.63,62.54,62.59,25900.0,58.1051,58.1794,58.0958,58.1423,25900.0
2013-01-11 15:25:00,62.6,62.69,62.58,62.65,42600.0,58.1516,58.2352,58.133,58.198,42600.0
2013-01-11 15:30:00,62.65,62.66,62.59,62.63,43700.0,58.198,58.2073,58.1423,58.1794,43700.0
2013-01-11 15:35:00,62.65,62.69,62.64,62.67,57500.0,58.198,58.2352,58.1887,58.2166,57500.0
2013-01-11 15:40:00,62.67,62.75,62.65,62.73,71100.0,58.2166,58.2909,58.198,58.2723,71100.0
2013-01-11 15:45:00,62.73,62.77,62.67,62.71,66100.0,58.2723,58.3095,58.2166,58.2537,66100.0
2013-01-11 15:50:00,62.71,62.75,62.64,62.64,39300.0,58.2537,58.2909,58.1887,58.1887,39300.0
2013-01-11 15:55:00,62.65,62.65,62.61,62.62,49600.0,58.198,58.198,58.1609,58.1701,49600.0
2013-01-14 09:30:00,62.61,62.91,62.39,62.91,30500.0,58.1609,58.4395,57.9565,58.4395,30500.0
2013-01-14 09:35:00,62.85,63.35,62.85,63.14,38300.0,58.3838,58.8483,58.3838,58.6532,38300.0
2013-01-14 09:40:00,63.19,63.28,62.86,62.87,19900.0,58.6996,58.7832,58.3931,58.4024,19900.0
2013-01-14 09:45:00,62.89,63.23,62.85,63.05,16700.0,58.421,58.7368,58.3838,58.5696,16700.0
2013-01-14 09:50:00,63.06,63.16,62.89,62.96,14700.0,58.5789,58.6718,58.421,58.486,14700.0
2013-01-14 09:55:00,62.96,63.05,62.79,62.83,19300.0,58.486,58.5696,58.3281,58.3652,19300.0
2013-01-14 10:00:00,62.8,62.85,62.65,62.74,21500.0,58.3373,58.3838,58.198,58.2816,21500.0
2013-01-14 10:05:00,62.77,62.77,62.46,62.46,11200.0,58.3095,58.3095,58.0215,58.0215,11200.0
2013-01-14 10:10:00,62.46,62.64,62.44,62.59,15600.0,58.0215,58.1887,58.0029,58.1423,15600.0
2013-01-14 10:15:00,62.58,62.58,62.38,62.4,23100.0,58.133,58.133,57.9472,57.9658,23100.0
2013-01-14 10:20:00,62.4,62.4,62.17,62.2,19700.0,57.9658,57.9658,57.7521,57.78,19700.0
2013-01-14 10:25:00,62.17,62.17,62.0,62.17,23100.0,57.7521,57.7521,57.5942,57.7521,23100.0
2013-01-14 10:30:00,62.16,62.35,62.16,62.25,13000.0,57.7428,57.9193,57.7428,57.8264,13000.0
2013-01-14 10:35:00,62.24,62.52,62.24,62.51,24100.0,57.8171,58.0772,57.8171,58.068,24100.0
2013-01-14 10:40:00,62.5,62.64,62.44,62.6,30800.0,58.0587,58.1887,58.0029,58.1516,30800.0
2013-01-14 10:45:00,62.62,62.65,62.55,62.55,17200.0,58.1701,58.198,58.1051,58.1051,17200.0
2013-01-14 10:50:00,62.57,62.64,62.53,62.58,17200.0,58.1237,58.1887,58.0865,58.133,17200.0
2013-01-14 10:55:00,62.56,62.57,62.44,62.44,7800.0,58.1144,58.1237,58.0029,58.0029,7800.0
2013-01-14 11:00:00,62.43,62.45,62.38,62.4,41300.0,57.9936,58.0122,57.9472,57.9658,41300.0
2013-01-14 11:05:00,62.39,62.44,62.28,62.44,9000.0,57.9565,58.0029,57.8543,58.0029,9000.0
2013-01-14 11:10:00,62.44,62.55,62.43,62.49,6700.0,58.0029,58.1051,57.9936,58.0494,6700.0
2013-01-14 11:15:00,62.47,62.47,62.4,62.43,3700.0,58.0308,58.0308,57.9658,57.9936,3700.0
2013-01-14 11:20:00,62.41,62.46,62.4,62.46,5200.0,57.9751,58.0215,57.9658,58.0215,5200.0
2013-01-14 11:25:00,62.45,62.6,62.44,62.55,10000.0,58.0122,58.1516,58.0029,58.1051,10000.0
2013-01-14 11:30:00,62.55,62.62,62.55,62.6,19400.0,58.1051,58.1701,58.1051,58.1516,19400.0
2013-01-14 11:35:00,62.6,62.63,62.57,62.57,9900.0,58.1516,58.1794,58.1237,58.1237,9900.0
2013-01-14 11:40:00,62.54,62.61,62.52,62.61,3400.0,58.0958,58.1609,58.0772,58.1609,3400.0
2013-01-14 11:45:00,62.64,62.75,62.64,62.67,6600.0,58.1887,58.2909,58.1887,58.2166,6600.0
2013-01-14 11:50:00,62.68,62.74,62.67,62.73,20900.0,58.2259,58.2816,58.2166,58.2723,20900.0
2013-01-14 11:55:00,62.73,62.75,62.68,62.74,4000.0,58.2723,58.2909,58.2259,58.2816,4000.0
2013-01-14 12:00:00,62.74,62.77,62.69,62.69,8500.0,58.2816,58.3095,58.2352,58.2352,8500.0
2013-01-14 12:05:00,62.7,62.7,62.5,62.5,4600.0,58.2445,58.2445,58.0587,58.0587,4600.0
2013-01-14 12:10:00,62.49,62.57,62.49,62.57,4100.0,58.0494,58.1237,58.0494,58.1237,4100.0
2013-01-14 12:15:00,62.56,62.56,62.46,62.46,1900.0,58.1144,58.1144,58.0215,58.0215,1900.0
2013-01-14 12:20:00,62.46,62.49,62.4,62.43,4600.0,58.0215,58.0494,57.9658,57.9936,4600.0
2013-01-14 12:25:00,62.43,62.52,62.43,62.49,2100.0,57.9936,58.0772,57.9936,58.0494,2100.0
2013-01-14 12:30:00,62.5,62.54,62.48,62.53,2800.0,58.0587,58.0958,58.0401,58.0865,2800.0
2013-01-14 12:35:00,62.56,62.56,62.52,62.56,1600.0,58.1144,58.1144,58.0772,58.1144,1600.0
2013-01-14 12:40:00,62.53,62.54,62.48,62.51,2500.0,58.0865,58.0958,58.0401,58.068,2500.0
2013-01-14 12:45:00,62.54,62.61,62.54,62.6,4100.0,58.0958,58.1609,58.0958,58.1516,4100.0
2013-01-14 12:50:00,62.59,62.66,62.59,62.65,4900.0,58.1423,58.2073,58.1423,58.198,4900.0
2013-01-14 12:55:00,62.66,62.66,62.61,62.62,2300.0,58.2073,58.2073,58.1609,58.1701,2300.0
2013-01-14 13:00:00,62.61,62.62,62.52,62.59,4400.0,58.1609,58.1701,58.0772,58.1423,4400.0
2013-01-14 13:05:00,62.59,62.66,62.59,62.62,4700.0,58.1423,58.2073,58.1423,58.1701,4700.0
2013-01-14 13:10:00,62.64,62.72,62.64,62.72,2600.0,58.1887,58.263,58.1887,58.263,2600.0
2013-01-14 13:15:00,62.73,62.75,62.68,62.75,3400.0,58.2723,58.2909,58.2259,58.2909,3400.0
2013-01-14 13:20:00,62.78,62.81,62.76,62.78,3600.0,58.3188,58.3466,58.3002,58.3188,3600.0
2013-01-14 13:25:00,62.78,62.78,62.7,62.74,3700.0,58.3188,58.3188,58.2445,58.2816,3700.0
2013-01-14 13:30:00,62.73,62.73,62.68,62.71,3400.0,58.2723,58.2723,58.2259,58.2537,3400.0
2013-01-14 13:35:00,62.7,62.77,62.68,62.77,3500.0,58.2445,58.3095,58.2259,58.3095,3500.0
2013-01-14 13:40:00,62.8,62.8,62.72,62.75,4300.0,58.3373,58.3373,58.263,58.2909,4300.0
2013-01-14 13:45:00,62.74,62.74,62.6,62.61,4000.0,58.2816,58.2816,58.1516,58.1609,4000.0
2013-01-14 13:50:00,62.64,62.64,62.59,62.63,3200.0,58.1887,58.1887,58.1423,58.1794,3200.0
2013-01-14 13:55:00,62.63,62.64,62.54,62.58,4600.0,58.1794,58.1887,58.0958,58.133,4600.0
2013-01-14 14:00:00,62.6,62.62,62.53,62.62,6100.0,58.1516,58.1701,58.0865,58.1701,6100.0
2013-01-14 14:05:00,62.67,62.72,62.58,62.71,8300.0,58.2166,58.263,58.133,58.2537,8300.0
2013-01-14 14:10:00,62.71,62.79,62.68,62.73,7700.0,58.2537,58.3281,58.2259,58.2723,7700.0
2013-01-14 14:15:00,62.74,62.78,62.73,62.78,9000.0,58.2816,58.3188,58.2723,58.3188,9000.0
2013-01-14 14:20:00,62.79,62.8,62.67,62.75,25600.0,58.3281,58.3373,58.2166,58.2909,25600.0
2013-01-14 14:25:00,62.76,62.81,62.76,62.8,5700.0,58.3002,58.3466,58.3002,58.3373,5700.0
2013-01-14 14:30:00,62.8,62.87,62.73,62.76,12100.0,58.3373,58.4024,58.2723,58.3002,12100.0
2013-01-14 14:35:00,62.77,62.78,62.73,62.75,13000.0,58.3095,58.3188,58.2723,58.2909,13000.0
2013-01-14 14:40:00,62.73,62.76,62.72,62.74,3500.0,58.2723,58.3002,58.263,58.2816,3500.0
2013-01-14 14:45:00,62.75,62.75,62.63,62.75,8900.0,58.2909,58.2909,58.1794,58.2909,8900.0
2013-01-14 14:50:00,62.75,62.75,62.68,62.71,6900.0,58.2909,58.2909,58.2259,58.2537,6900.0
2013-01-14 14:55:00,62.71,62.74,62.71,62.73,3500.0,58.2537,58.2816,58.2537,58.2723,3500.0
2013-01-14 15:00:00,62.73,62.78,62.71,62.78,7300.0,58.2723,58.3188,58.2537,58.3188,7300.0
2013-01-14 15:05:00,62.79,62.9,62.78,62.88,16000.0,58.3281,58.4302,58.3188,58.4117,16000.0
2013-01-14 15:10:00,62.88,62.92,62.87,62.88,17400.0,58.4117,58.4488,58.4024,58.4117,17400.0
2013-01-14 15:15:00,62.9,62.93,62.87,62.91,10400.0,58.4302,58.4581,58.4024,58.4395,10400.0
2013-01-14 15:20:00,62.91,62.94,62.9,62.94,11400.0,58.4395,58.4674,58.4302,58.4674,11400.0
2013-01-14 15:25:00,62.95,62.98,62.84,62.85,14900.0,58.4767,58.5046,58.3745,58.3838,14900.0
2013-01-14 15:30:00,62.85,62.86,62.8,62.8,11200.0,58.3838,58.3931,58.3373,58.3373,11200.0
2013-01-14 15:35:00,62.79,62.8,62.73,62.8,15700.0,58.3281,58.3373,58.2723,58.3373,15700.0
2013-01-14 15:40:00,62.8,62.87,62.79,62.87,17100.0,58.3373,58.4024,58.3281,58.4024,17100.0
2013-01-14 15:45:00,62.84,62.84,62.77,62.78,21500.0,58.3745,58.3745,58.3095,58.3188,21500.0
2013-01-14 15:50:00,62.79,62.83,62.73,62.76,28000.0,58.3281,58.3652,58.2723,58.3002,28000.0
2013-01-14 15:55:00,62.77,62.88,62.7,62.88,53100.0,58.3095,58.4117,58.2445,58.4117,53100.0
2013-01-15 09:30:00,62.58,62.69,62.15,62.58,11500.0,58.133,58.2352,57.7335,58.133,11500.0
2013-01-15 09:35:00,62.59,62.72,62.56,62.57,22400.0,58.1423,58.263,58.1144,58.1237,22400.0
2013-01-15 09:40:00,62.54,62.68,62.48,62.54,19900.0,58.0958,58.2259,58.0401,58.0958,19900.0
2013-01-15 09:45:00,62.52,62.58,62.45,62.5,15200.0,58.0772,58.133,58.0122,58.0587,15200.0
2013-01-15 09:50:00,62.46,62.59,62.35,62.46,10900.0,58.0215,58.1423,57.9193,58.0215,10900.0
2013-01-15 09:55:00,62.46,62.65,62.46,62.62,47300.0,58.0215,58.198,58.0215,58.1701,47300.0
2013-01-15 10:00:00,62.58,62.66,62.54,62.64,24200.0,58.133,58.2073,58.0958,58.1887,24200.0
2013-01-15 10:05:00,62.63,62.64,62.49,62.64,11800.0,58.1794,58.1887,58.0494,58.1887,11800.0
2013-01-15 10:10:00,62.64,62.89,62.61,62.86,15600.0,58.1887,58.421,58.1609,58.3931,15600.0
2013-01-15 10:15:00,62.87,62.92,62.85,62.88,11000.0,58.4024,58.4488,58.3838,58.4117,11000.0
2013-01-15 10:20:00,62.87,62.95,62.85,62.93,12000.0,58.4024,58.4767,58.3838,58.4581,12000.0
2013-01-15 10:25:00,62.91,63.03,62.85,62.9,13400.0,58.4395,58.551,58.3838,58.4302,13400.0
2013-01-15 10:30:00,62.88,63.06,62.85,63.05,12900.0,58.4117,58.5789,58.3838,58.5696,12900.0
2013-01-15 10:35:00,63.07,63.13,62.98,63.08,14600.0,58.5882,58.6439,58.5046,58.5975,14600.0
2013-01-15 10:40:00,63.1,63.14,63.05,63.13,18100.0,58.616,58.6532,58.5696,58.6439,18100.0
2013-01-15 10:45:00,63.11,63.14,63.06,63.06,7100.0,58.6253,58.6532,58.5789,58.5789,7100.0
2013-01-15 10:50:00,63.06,63.07,63.0,63.05,8600.0,58.5789,58.5882,58.5231,58.5696,8600.0
2013-01-15 10:55:00,63.05,63.12,63.02,63.11,16300.0,58.5696,58.6346,58.5417,58.6253,16300.0
2013-01-15 11:00:00,63.09,63.14,63.06,63.12,19200.0,58.6067,58.6532,58.5789,58.6346,19200.0
2013-01-15 11:05:00,63.12,63.27,63.11,63.24,12800.0,58.6346,58.774,58.6253,58.7461,12800.0
2013-01-15 11:10:00,63.26,63.38,63.26,63.38,13400.0,58.7647,58.8761,58.7647,58.8761,13400.0
2013-01-15 11:15:00,63.42,63.42,63.33,63.38,19700.0,58.9133,58.9133,58.8297,58.8761,19700.0
2013-01-15 11:20:00,63.39,63.52,63.31,63.48,17200.0,58.8854,59.0062,58.8111,58.969,17200.0
2013-01-15 11:25:00,63.5,63.62,63.47,63.56,16800.0,58.9876,59.0991,58.9597,59.0433,16800.0
2013-01-15 11:30:00,63.56,63.6,63.53,63.57,12200.0,59.0433,59.0805,59.0155,59.0526,12200.0
2013-01-15 11:35:00,63.55,63.6,63.55,63.56,53900.0,59.0341,59.0805,59.0341,59.0433,53900.0
2013-01-15 11:40:00,63.57,63.94,63.53,63.87,86300.0,59.0526,59.3963,59.0155,59.3313,86300.0
2013-01-15 11:45:00,63.86,64.0,63.85,63.97,21100.0,59.322,59.4521,59.3127,59.4242,21100.0
2013-01-15 11:50:00,63.96,64.07,63.95,64.03,26500.0,59.4149,59.5171,59.4056,59.4799,26500.0
2013-01-15 11:55:00,64.03,64.08,63.66,63.66,129000.0,59.4799,59.5264,59.1362,59.1362,129000.0
2013-01-15 12:00:00,63.66,63.75,63.64,63.65,9500.0,59.1362,59.2198,59.1177,59.1269,9500.0
2013-01-15 12:05:00,63.63,63.64,63.51,63.52,10800.0,59.1084,59.1177,58.9969,59.0062,10800.0
2013-01-15 12:10:00,63.52,63.57,63.52,63.53,6000.0,59.0062,59.0526,59.0062,59.0155,6000.0
2013-01-15 12:15:00,63.5,63.76,63.5,63.76,29100.0,58.9876,59.2291,58.9876,59.2291,29100.0
2013-01-15 12:20:00,63.76,63.79,63.71,63.76,7100.0,59.2291,59.257,59.1827,59.2291,7100.0
2013-01-15 12:25:00,63.77,63.95,63.76,63.85,16000.0,59.2384,59.4056,59.2291,59.3127,16000.0
2013-01-15 12:30:00,63.84,63.93,63.8,63.93,10600.0,59.3034,59.387,59.2663,59.387,10600.0
2013-01-15 12:35:00,63.89,63.98,63.89,63.92,8500.0,59.3499,59.4335,59.3499,59.3778,8500.0
2013-01-15 12:40:00,63.95,63.96,63.89,63.96,5900.0,59.4056,59.4149,59.3499,59.4149,5900.0
2013-01-15 12:45:00,63.94,63.94,63.85,63.87,6500.0,59.3963,59.3963,59.3127,59.3313,6500.0
2013-01-15 12:50:00,63.86,63.89,63.85,63.86,2400.0,59.322,59.3499,59.3127,59.322,2400.0
2013-01-15 12:55:00,63.87,63.87,63.76,63.76,4700.0,59.3313,59.3313,59.2291,59.2291,4700.0
2013-01-15 13:00:00,63.76,63.78,63.73,63.76,4200.0,59.2291,59.2477,59.2013,59.2291,4200.0
2013-01-15 13:05:00,63.75,63.86,63.67,63.8,14200.0,59.2198,59.322,59.1455,59.2663,14200.0
2013-01-15 13:10:00,63.79,63.87,63.79,63.86,6300.0,59.257,59.3313,59.257,59.322,6300.0
2013-01-15 13:15:00,63.88,63.97,63.88,63.92,8400.0,59.3406,59.4242,59.3406,59.3778,8400.0
2013-01-15 13:20:00,63.92,63.92,63.78,63.81,5300.0,59.3778,59.3778,59.2477,59.2756,5300.0
2013-01-15 13:25:00,63.79,63.79,63.7,63.71,7800.0,59.257,59.257,59.1734,59.1827,7800.0
2013-01-15 13:30:00,63.7,63.71,63.63,63.66,17100.0,59.1734,59.1827,59.1084,59.1362,17100.0
2013-01-15 13:35:00,63.65,63.67,63.61,63.65,8900.0,59.1269,59.1455,59.0898,59.1269,8900.0
2013-01-15 13:40:00,63.63,63.63,63.46,63.51,11000.0,59.1084,59.1084,58.9504,58.9969,11000.0
2013-01-15 13:45:00,63.52,63.53,63.38,63.39,7300.0,59.0062,59.0155,58.8761,58.8854,7300.0
2013-01-15 13:50:00,63.39,63.49,63.34,63.34,26600.0,58.8854,58.9783,58.839,58.839,26600.0
2013-01-15 13:55:00,63.34,63.37,63.29,63.31,7000.0,58.839,58.8668,58.7925,58.8111,7000.0
2013-01-15 14:00:00,63.32,63.32,63.25,63.28,14700.0,58.8204,58.8204,58.7554,58.7832,14700.0
2013-01-15 14:05:00,63.27,63.37,63.25,63.35,13100.0,58.774,58.8668,58.7554,58.8483,13100.0
2013-01-15 14:10:00,63.36,63.39,63.3,63.36,10000.0,58.8576,58.8854,58.8018,58.8576,10000.0
2013-01-15 14:15:00,63.34,63.36,63.32,63.35,5400.0,58.839,58.8576,58.8204,58.8483,5400.0
2013-01-15 14:20:00,63.35,63.35,63.27,63.28,11800.0,58.8483,58.8483,58.774,58.7832,11800.0
2013-01-15 14:25:00,63.28,63.29,63.27,63.28,19900.0,58.7832,58.7925,58.774,58.7832,19900.0
2013-01-15 14:30:00,63.29,63.29,63.23,63.24,17700.0,58.7925,58.7925,58.7368,58.7461,17700.0
2013-01-15 14:35:00,63.24,63.24,63.17,63.21,12800.0,58.7461,58.7461,58.6811,58.7182,12800.0
2013-01-15 14:40:00,63.21,63.28,63.2,63.28,12300.0,58.7182,58.7832,58.7089,58.7832,12300.0
2013-01-15 14:45:00,63.28,63.35,63.28,63.35,8500.0,58.7832,58.8483,58.7832,58.8483,8500.0
2013-01-15 14:50:00,63.36,63.45,63.36,63.42,11400.0,58.8576,58.9412,58.8576,58.9133,11400.0
2013-01-15 14:55:00,63.43,63.45,63.4,63.43,7400.0,58.9226,58.9412,58.8947,58.9226,7400.0
2013-01-15 15:00:00,63.44,63.53,63.44,63.47,13800.0,58.9319,59.0155,58.9319,58.9597,13800.0
2013-01-15 15:05:00,63.45,63.48,63.42,63.46,14100.0,58.9412,58.969,58.9133,58.9504,14100.0
2013-01-15 15:10:00,63.46,63.47,63.43,63.46,9000.0,58.9504,58.9597,58.9226,58.9504,9000.0
2013-01-15 15:15:00,63.47,63.52,63.43,63.52,10100.0,58.9597,59.0062,58.9226,59.0062,10100.0
2013-01-15 15:20:00,63.52,63.53,63.45,63.49,13000.0,59.0062,59.0155,58.9412,58.9783,13000.0
2013-01-15 15:25:00,63.5,63.51,63.41,63.44,9900.0,58.9876,58.9969,58.904,58.9319,9900.0
2013-01-15 15:30:00,63.45,63.58,63.45,63.56,15200.0,58.9412,59.0619,58.9412,59.0433,15200.0
2013-01-15 15:35:00,63.57,63.59,63.53,63.53,16100.0,59.0526,59.0712,59.0155,59.0155,16100.0
2013-01-15 15:40:00,63.52,63.67,63.5,63.67,24800.0,59.0062,59.1455,58.9876,59.1455,24800.0
2013-01-15 15:45:00,63.68,63.69,63.51,63.52,23500.0,59.1548,59.1641,58.9969,59.0062,23500.0
2013-01-15 15:50:00,63.52,63.55,63.49,63.52,23800.0,59.0062,59.0341,58.9783,59.0062,23800.0
2013-01-15 15:55:00,63.54,63.55,63.49,63.5,49400.0,59.0248,59.0341,58.9783,58.9876,49400.0
2013-01-16 09:30:00,64.2,64.2,63.43,63.62,18200.0,59.6379,59.6379,58.9226,59.0991,18200.0
2013-01-16 09:35:00,63.65,63.66,63.5,63.53,13400.0,59.1269,59.1362,58.9876,59.0155,13400.0
2013-01-16 09:40:00,63.6,63.72,63.34,63.37,22900.0,59.0805,59.192,58.839,58.8668,22900.0
2013-01-16 09:45:00,63.42,63.61,63.42,63.61,9900.0,58.9133,59.0898,58.9133,59.0898,9900.0
2013-01-16 09:50:00,63.62,63.7,63.4,63.4,10500.0,59.0991,59.1734,58.8947,58.8947,10500.0
2013-01-16 09:55:00,63.38,63.48,63.31,63.36,7400.0,58.8761,58.969,58.8111,58.8576,7400.0
2013-01-16 10:00:00,63.36,63.41,63.11,63.2,17800.0,58.8576,58.904,58.6253,58.7089,17800.0
2013-01-16 10:05:00,63.22,63.47,63.22,63.47,11700.0,58.7275,58.9597,58.7275,58.9597,11700.0
2013-01-16 10:10:00,63.46,63.5,63.39,63.39,14600.0,58.9504,58.9876,58.8854,58.8854,14600.0
2013-01-16 10:15:00,63.33,63.48,63.3,63.48,13900.0,58.8297,58.969,58.8018,58.969,13900.0
2013-01-16 10:20:00,63.46,63.63,63.35,63.6,14200.0,58.9504,59.1084,58.8483,59.0805,14200.0
2013-01-16 10:25:00,63.57,63.63,63.54,63.63,19900.0,59.0526,59.1084,59.0248,59.1084,19900.0
2013-01-16 10:30:00,63.63,63.66,63.53,63.64,14100.0,59.1084,59.1362,59.0155,59.1177,14100.0
2013-01-16 10:35:00,63.61,63.66,63.55,63.56,7600.0,59.0898,59.1362,59.0341,59.0433,7600.0
2013-01-16 10:40:00,63.56,63.6,63.55,63.58,13500.0,59.0433,59.0805,59.0341,59.0619,13500.0
2013-01-16 10:45:00,63.56,63.57,63.45,63.47,15800.0,59.0433,59.0526,58.9412,58.9597,15800.0
2013-01-16 10:50:00,63.45,63.45,63.26,63.26,19000.0,58.9412,58.9412,58.7647,58.7647,19000.0
2013-01-16 10:55:00,63.25,63.33,63.2,63.25,8400.0,58.7554,58.8297,58.7089,58.7554,8400.0
2013-01-16 11:00:00,63.21,63.21,63.12,63.19,8400.0,58.7182,58.7182,58.6346,58.6996,8400.0
2013-01-16 11:05:00,63.18,63.23,63.14,63.17,16000.0,58.6903,58.7368,58.6532,58.6811,16000.0
2013-01-16 11:10:00,63.18,63.34,63.18,63.29,13300.0,58.6903,58.839,58.6903,58.7925,13300.0
2013-01-16 11:15:00,63.27,63.37,63.25,63.32,8800.0,58.774,58.8668,58.7554,58.8204,8800.0
2013-01-16 11:20:00,63.32,63.47,63.32,63.43,12100.0,58.8204,58.9597,58.8204,58.9226,12100.0
2013-01-16 11:25:00,63.45,63.52,63.34,63.4,39400.0,58.9412,59.0062,58.839,58.8947,39400.0
2013-01-16 11:30:00,63.4,63.44,63.3,63.44,20700.0,58.8947,58.9319,58.8018,58.9319,20700.0
2013-01-16 11:35:00,63.44,63.46,63.39,63.4,3900.0,58.9319,58.9504,58.8854,58.8947,3900.0
2013-01-16 11:40:00,63.41,63.43,63.38,63.4,4800.0,58.904,58.9226,58.8761,58.8947,4800.0
2013-01-16 11:45:00,63.39,63.43,63.38,63.41,3700.0,58.8854,58.9226,58.8761,58.904,3700.0
2013-01-16 11:50:00,63.4,63.43,63.33,63.33,5100.0,58.8947,58.9226,58.8297,58.8297,5100.0
2013-01-16 11:55:00,63.32,63.35,63.24,63.27,5500.0,58.8204,58.8483,58.7461,58.774,5500.0
2013-01-16 12:00:00,63.27,63.28,63.21,63.24,4400.0,58.774,58.7832,58.7182,58.7461,4400.0
2013-01-16 12:05:00,63.24,63.27,63.15,63.15,5000.0,58.7461,58.774,58.6625,58.6625,5000.0
2013-01-16 12:10:00,63.15,63.16,63.09,63.14,4000.0,58.6625,58.6718,58.6067,58.6532,4000.0
2013-01-16 12:15:00,63.12,63.17,63.1,63.17,4800.0,58.6346,58.6811,58.616,58.6811,4800.0
2013-01-16 12:20:00,63.18,63.22,63.15,63.2,3700.0,58.6903,58.7275,58.6625,58.7089,3700.0
2013-01-16 12:25:00,63.21,63.23,63.13,63.13,3400.0,58.7182,58.7368,58.6439,58.6439,3400.0
2013-01-16 12:30:00,63.14,63.15,63.08,63.08,8800.0,58.6532,58.6625,58.5975,58.5975,8800.0
2013-01-16 12:35:00,63.1,63.11,63.04,63.07,4100.0,58.616,58.6253,58.5603,58.5882,4100.0
2013-01-16 12:40:00,63.12,63.12,63.02,63.02,5000.0,58.6346,58.6346,58.5417,58.5417,5000.0
2013-01-16 12:45:00,63.06,63.06,62.95,62.97,5900.0,58.5789,58.5789,58.4767,58.4953,5900.0
2013-01-16 12:50:00,62.97,62.99,62.94,62.94,5700.0,58.4953,58.5138,58.4674,58.4674,5700.0
2013-01-16 12:55:00,62.94,62.98,62.87,62.88,5300.0,58.4674,58.5046,58.4024,58.4117,5300.0
2013-01-16 13:00:00,62.91,62.91,62.81,62.86,11400.0,58.4395,58.4395,58.3466,58.3931,11400.0
2013-01-16 13:05:00,62.86,62.91,62.86,62.88,7500.0,58.3931,58.4395,58.3931,58.4117,7500.0
2013-01-16 13:10:00,62.86,62.9,62.82,62.85,9300.0,58.3931,58.4302,58.3559,58.3838,9300.0
2013-01-16 13:15:00,62.86,62.97,62.82,62.97,8900.0,58.3931,58.4953,58.3559,58.4953,8900.0
2013-01-16 13:20:00,62.98,62.98,62.88,62.93,4000.0,58.5046,58.5046,58.4117,58.4581,4000.0
2013-01-16 13:25:00,62.92,62.98,62.87,62.9,6500.0,58.4488,58.5046,58.4024,58.4302,6500.0
2013-01-16 13:30:00,62.89,62.98,62.87,62.91,11600.0,58.421,58.5046,58.4024,58.4395,11600.0
2013-01-16 13:35:00,62.95,63.0,62.91,62.97,8200.0,58.4767,58.5231,58.4395,58.4953,8200.0
2013-01-16 13:40:00,62.98,63.01,62.9,62.9,11300.0,58.5046,58.5324,58.4302,58.4302,11300.0
2013-01-16 13:45:00,62.92,63.01,62.9,62.94,29000.0,58.4488,58.5324,58.4302,58.4674,29000.0
2013-01-16 13:50:00,62.94,62.99,62.85,62.87,27100.0,58.4674,58.5138,58.3838,58.4024,27100.0
2013-01-16 13:55:00,62.84,62.88,62.79,62.8,15400.0,58.3745,58.4117,58.3281,58.3373,15400.0
2013-01-16 14:00:00,62.79,62.82,62.76,62.8,12100.0,58.3281,58.3559,58.3002,58.3373,12100.0
2013-01-16 14:05:00,62.81,62.81,62.7,62.7,10700.0,58.3466,58.3466,58.2445,58.2445,10700.0
2013-01-16 14:10:00,62.7,62.71,62.58,62.64,18700.0,58.2445,58.2537,58.133,58.1887,18700.0
2013-01-16 14:15:00,62.64,62.68,62.61,62.68,6700.0,58.1887,58.2259,58.1609,58.2259,6700.0
2013-01-16 14:20:00,62.67,62.9,62.67,62.89,35100.0,58.2166,58.4302,58.2166,58.421,35100.0
2013-01-16 14:25:00,62.88,62.9,62.85,62.86,18100.0,58.4117,58.4302,58.3838,58.3931,18100.0
2013-01-16 14:30:00,62.86,62.99,62.86,62.95,9700.0,58.3931,58.5138,58.3931,58.4767,9700.0
2013-01-16 14:35:00,62.95,62.99,62.95,62.96,4800.0,58.4767,58.5138,58.4767,58.486,4800.0
2013-01-16 14:40:00,62.95,62.95,62.85,62.91,11900.0,58.4767,58.4767,58.3838,58.4395,11900.0
2013-01-16 14:45:00,62.92,62.94,62.85,62.92,5600.0,58.4488,58.4674,58.3838,58.4488,5600.0
2013-01-16 14:50:00,62.91,62.94,62.91,62.92,5500.0,58.4395,58.4674,58.4395,58.4488,5500.0
2013-01-16 14:55:00,62.93,62.93,62.91,62.91,8200.0,58.4581,58.4581,58.4395,58.4395,8200.0
2013-01-16 15:00:00,62.91,62.91,62.86,62.89,5200.0,58.4395,58.4395,58.3931,58.421,5200.0
2013-01-16 15:05:00,62.89,62.94,62.89,62.94,6700.0,58.421,58.4674,58.421,58.4674,6700.0
2013-01-16 15:10:00,62.94,62.94,62.88,62.93,10000.0,58.4674,58.4674,58.4117,58.4581,10000.0
2013-01-16 15:15:00,62.94,62.95,62.85,62.85,11600.0,58.4674,58.4767,58.3838,58.3838,11600.0
2013-01-16 15:20:00,62.86,62.88,62.79,62.8,14400.0,58.3931,58.4117,58.3281,58.3373,14400.0
2013-01-16 15:25:00,62.81,62.83,62.79,62.81,16800.0,58.3466,58.3652,58.3281,58.3466,16800.0
2013-01-16 15:30:00,62.79,62.93,62.79,62.82,38200.0,58.3281,58.4581,58.3281,58.3559,38200.0
2013-01-16 15:35:00,62.83,62.84,62.76,62.81,17900.0,58.3652,58.3745,58.3002,58.3466,17900.0
2013-01-16 15:40:00,62.81,62.82,62.72,62.78,24000.0,58.3466,58.3559,58.263,58.3188,24000.0
2013-01-16 15:45:00,62.78,62.79,62.69,62.72,27000.0,58.3188,58.3281,58.2352,58.263,27000.0
2013-01-16 15:50:00,62.72,62.81,62.7,62.78,39900.0,58.263,58.3466,58.2445,58.3188,39900.0
2013-01-16 15:55:00,62.76,62.77,62.67,62.7,80500.0,58.3002,58.3095,58.2166,58.2445,80500.0
2013-01-17 09:30:00,62.84,63.33,62.84,62.91,38200.0,58.3745,58.8297,58.3745,58.4395,38200.0
2013-01-17 09:35:00,62.96,63.14,62.8,62.83,31000.0,58.486,58.6532,58.3373,58.3652,31000.0
2013-01-17 09:40:00,62.78,63.01,62.58,62.59,124200.0,58.3188,58.5324,58.133,58.1423,124200.0
2013-01-17 09:45:00,62.64,62.65,62.47,62.48,30000.0,58.1887,58.198,58.0308,58.0401,30000.0
2013-01-17 09:50:00,62.49,62.5,62.36,62.37,18000.0,58.0494,58.0587,57.9286,57.9379,18000.0
2013-01-17 09:55:00,62.39,62.44,62.25,62.34,54600.0,57.9565,58.0029,57.8264,57.91,54600.0
2013-01-17 10:00:00,62.35,62.37,62.18,62.25,58600.0,57.9193,57.9379,57.7614,57.8264,58600.0
2013-01-17 10:05:00,62.24,62.45,62.24,62.38,34800.0,57.8171,58.0122,57.8171,57.9472,34800.0
2013-01-17 10:10:00,62.4,62.47,62.34,62.47,17600.0,57.9658,58.0308,57.91,58.0308,17600.0
2013-01-17 10:15:00,62.49,62.67,62.49,62.64,40200.0,58.0494,58.2166,58.0494,58.1887,40200.0
2013-01-17 10:20:00,62.66,62.81,62.63,62.7,25200.0,58.2073,58.3466,58.1794,58.2445,25200.0
2013-01-17 10:25:00,62.7,62.75,62.65,62.65,25000.0,58.2445,58.2909,58.198,58.198,25000.0
2013-01-17 10:30:00,62.65,62.72,62.59,62.66,29600.0,58.198,58.263,58.1423,58.2073,29600.0
2013-01-17 10:35:00,62.66,62.69,62.45,62.47,17200.0,58.2073,58.2352,58.0122,58.0308,17200.0
2013-01-17 10:40:00,62.48,62.53,62.31,62.34,20400.0,58.0401,58.0865,57.8822,57.91,20400.0
2013-01-17 10:45:00,62.35,62.47,62.35,62.37,11000.0,57.9193,58.0308,57.9193,57.9379,11000.0
2013-01-17 10:50:00,62.4,62.48,62.4,62.42,11800.0,57.9658,58.0401,57.9658,57.9844,11800.0
2013-01-17 10:55:00,62.42,62.44,62.29,62.29,15400.0,57.9844,58.0029,57.8636,57.8636,15400.0
2013-01-17 11:00:00,62.28,62.36,62.27,62.32,28600.0,57.8543,57.9286,57.845,57.8915,28600.0
2013-01-17 11:05:00,62.32,62.33,62.23,62.24,33600.0,57.8915,57.9007,57.8079,57.8171,33600.0
2013-01-17 11:10:00,62.28,62.32,62.26,62.26,15800.0,57.8543,57.8915,57.8357,57.8357,15800.0
2013-01-17 11:15:00,62.27,62.45,62.26,62.44,18000.0,57.845,58.0122,57.8357,58.0029,18000.0
2013-01-17 11:20:00,62.44,62.61,62.42,62.57,36600.0,58.0029,58.1609,57.9844,58.1237,36600.0
2013-01-17 11:25:00,62.57,62.73,62.55,62.73,14800.0,58.1237,58.2723,58.1051,58.2723,14800.0
2013-01-17 11:30:00,62.72,62.78,62.7,62.78,8800.0,58.263,58.3188,58.2445,58.3188,8800.0
2013-01-17 11:35:00,62.77,62.86,62.77,62.81,12800.0,58.3095,58.3931,58.3095,58.3466,12800.0
2013-01-17 11:40:00,62.84,62.93,62.83,62.91,13400.0,58.3745,58.4581,58.3652,58.4395,13400.0
2013-01-17 11:45:00,62.9,62.97,62.82,62.95,23200.0,58.4302,58.4953,58.3559,58.4767,23200.0
2013-01-17 11:50:00,62.97,63.0,62.91,62.93,16800.0,58.4953,58.5231,58.4395,58.4581,16800.0
2013-01-17 11:55:00,62.95,63.0,62.93,62.96,14800.0,58.4767,58.5231,58.4581,58.486,14800.0
2013-01-17 12:00:00,62.93,63.07,62.93,63.0,45400.0,58.4581,58.5882,58.4581,58.5231,45400.0
2013-01-17 12:05:00,63.0,63.02,62.93,62.95,11000.0,58.5231,58.5417,58.4581,58.4767,11000.0
2013-01-17 12:10:00,62.94,62.94,62.92,62.94,7200.0,58.4674,58.4674,58.4488,58.4674,7200.0
2013-01-17 12:15:00,62.96,62.99,62.92,62.96,10200.0,58.486,58.5138,58.4488,58.486,10200.0
2013-01-17 12:20:00,62.96,63.01,62.94,63.01,8600.0,58.486,58.5324,58.4674,58.5324,8600.0
2013-01-17 12:25:00,63.03,63.04,62.98,63.02,9000.0,58.551,58.5603,58.5046,58.5417,9000.0
2013-01-17 12:30:00,63.02,63.05,63.02,63.03,9400.0,58.5417,58.5696,58.5417,58.551,9400.0
2013-01-17 12:35:00,63.05,63.06,63.03,63.04,6000.0,58.5696,58.5789,58.551,58.5603,6000.0
2013-01-17 12:40:00,63.02,63.02,62.87,62.9,22000.0,58.5417,58.5417,58.4024,58.4302,22000.0
2013-01-17 12:45:00,62.89,62.89,62.84,62.85,9600.0,58.421,58.421,58.3745,58.3838,9600.0
2013-01-17 12:50:00,62.85,62.85,62.78,62.78,16200.0,58.3838,58.3838,58.3188,58.3188,16200.0
2013-01-17 12:55:00,62.77,62.78,62.7,62.74,22600.0,58.3095,58.3188,58.2445,58.2816,22600.0
2013-01-17 13:00:00,62.74,62.77,62.73,62.77,14800.0,58.2816,58.3095,58.2723,58.3095,14800.0
2013-01-17 13:05:00,62.79,62.81,62.73,62.73,13400.0,58.3281,58.3466,58.2723,58.2723,13400.0
2013-01-17 13:10:00,62.72,62.76,62.72,62.74,10400.0,58.263,58.3002,58.263,58.2816,10400.0
2013-01-17 13:15:00,62.75,62.79,62.74,62.79,12800.0,58.2909,58.3281,58.2816,58.3281,12800.0
2013-01-17 13:20:00,62.8,62.81,62.79,62.8,8200.0,58.3373,58.3466,58.3281,58.3373,8200.0
2013-01-17 13:25:00,62.81,62.83,62.8,62.82,9800.0,58.3466,58.3652,58.3373,58.3559,9800.0
2013-01-17 13:30:00,62.83,62.86,62.8,62.82,16800.0,58.3652,58.3931,58.3373,58.3559,16800.0
2013-01-17 13:35:00,62.83,62.85,62.8,62.84,11000.0,58.3652,58.3838,58.3373,58.3745,11000.0
2013-01-17 13:40:00,62.83,62.86,62.81,62.82,18600.0,58.3652,58.3931,58.3466,58.3559,18600.0
2013-01-17 13:45:00,62.81,62.81,62.72,62.72,10800.0,58.3466,58.3466,58.263,58.263,10800.0
2013-01-17 13:50:00,62.72,62.74,62.68,62.73,24600.0,58.263,58.2816,58.2259,58.2723,24600.0
2013-01-17 13:55:00,62.75,62.83,62.75,62.8,13200.0,58.2909,58.3652,58.2909,58.3373,13200.0
2013-01-17 14:00:00,62.8,62.88,62.79,62.86,13800.0,58.3373,58.4117,58.3281,58.3931,13800.0
2013-01-17 14:05:00,62.85,62.95,62.85,62.95,41800.0,58.3838,58.4767,58.3838,58.4767,41800.0
2013-01-17 14:10:00,62.95,63.03,62.95,63.0,38400.0,58.4767,58.551,58.4767,58.5231,38400.0
2013-01-17 14:15:00,63.0,63.0,62.93,62.94,28200.0,58.5231,58.5231,58.4581,58.4674,28200.0
2013-01-17 14:20:00,62.95,62.99,62.95,62.99,24200.0,58.4767,58.5138,58.4767,58.5138,24200.0
2013-01-17 14:25:00,62.98,62.98,62.93,62.93,18800.0,58.5046,58.5046,58.4581,58.4581,18800.0
2013-01-17 14:30:00,62.93,62.94,62.86,62.86,42400.0,58.4581,58.4674,58.3931,58.3931,42400.0
2013-01-17 14:35:00,62.87,62.92,62.87,62.9,31000.0,58.4024,58.4488,58.4024,58.4302,31000.0
2013-01-17 14:40:00,62.92,62.97,62.91,62.95,84600.0,58.4488,58.4953,58.4395,58.4767,84600.0
2013-01-17 14:45:00,62.94,62.96,62.88,62.89,34600.0,58.4674,58.486,58.4117,58.421,34600.0
2013-01-17 14:50:00,62.87,62.91,62.86,62.86,16200.0,58.4024,58.4395,58.3931,58.3931,16200.0
2013-01-17 14:55:00,62.85,62.88,62.82,62.82,21600.0,58.3838,58.4117,58.3559,58.3559,21600.0
2013-01-17 15:00:00,62.84,62.85,62.75,62.76,15800.0,58.3745,58.3838,58.2909,58.3002,15800.0
2013-01-17 15:05:00,62.78,62.82,62.78,62.81,20400.0,58.3188,58.3559,58.3188,58.3466,20400.0
2013-01-17 15:10:00,62.81,62.91,62.81,62.91,21400.0,58.3466,58.4395,58.3466,58.4395,21400.0
2013-01-17 15:15:00,62.91,62.97,62.91,62.97,38600.0,58.4395,58.4953,58.4395,58.4953,38600.0
2013-01-17 15:20:00,62.96,62.97,62.83,62.86,36800.0,58.486,58.4953,58.3652,58.3931,36800.0
2013-01-17 15:25:00,62.87,62.97,62.86,62.97,35000.0,58.4024,58.4953,58.3931,58.4953,35000.0
2013-01-17 15:30:00,62.96,63.05,62.93,63.03,32400.0,58.486,58.5696,58.4581,58.551,32400.0
2013-01-17 15:35:00,63.02,63.05,63.01,63.04,26000.0,58.5417,58.5696,58.5324,58.5603,26000.0
2013-01-17 15:40:00,63.03,63.11,63.02,63.07,35000.0,58.551,58.6253,58.5417,58.5882,35000.0
2013-01-17 15:45:00,63.05,63.05,62.98,63.01,30200.0,58.5696,58.5696,58.5046,58.5324,30200.0
2013-01-17 15:50:00,63.01,63.01,62.87,62.89,42800.0,58.5324,58.5324,58.4024,58.421,42800.0
2013-01-17 15:55:00,62.88,62.94,62.86,62.86,84800.0,58.4117,58.4674,58.3931,58.3931,84800.0
2013-01-18 09:30:00,63.03,63.12,62.64,62.8,311600.0,58.551,58.6346,58.1887,58.3373,311600.0
2013-01-18 09:35:00,62.76,62.87,62.6,62.65,205000.0,58.3002,58.4024,58.1516,58.198,205000.0
2013-01-18 09:40:00,62.66,62.7,62.34,62.39,62400.0,58.2073,58.2445,57.91,57.9565,62400.0
2013-01-18 09:45:00,62.39,62.44,62.21,62.26,77600.0,57.9565,58.0029,57.7893,57.8357,77600.0
2013-01-18 09:50:00,62.27,62.36,62.11,62.13,67600.0,57.845,57.9286,57.6964,57.715,67600.0
2013-01-18 09:55:00,62.13,62.16,62.0,62.07,91400.0,57.715,57.7428,57.5942,57.6592,91400.0
2013-01-18 10:00:00,62.07,62.19,62.02,62.15,97200.0,57.6592,57.7707,57.6128,57.7335,97200.0
2013-01-18 10:05:00,62.16,62.21,62.1,62.15,59600.0,57.7428,57.7893,57.6871,57.7335,59600.0
2013-01-18 10:10:00,62.16,62.26,62.13,62.2,126000.0,57.7428,57.8357,57.715,57.78,126000.0
2013-01-18 10:15:00,62.2,62.26,62.2,62.24,57600.0,57.78,57.8357,57.78,57.8171,57600.0
2013-01-18 10:20:00,62.24,62.25,62.2,62.24,48600.0,57.8171,57.8264,57.78,57.8171,48600.0
2013-01-18 10:25:00,62.25,62.25,62.2,62.2,39400.0,57.8264,57.8264,57.78,57.78,39400.0
2013-01-18 10:30:00,62.2,62.22,62.15,62.15,49000.0,57.78,57.7986,57.7335,57.7335,49000.0
2013-01-18 10:35:00,62.16,62.16,62.04,62.07,44400.0,57.7428,57.7428,57.6314,57.6592,44400.0
2013-01-18 10:40:00,62.06,62.14,62.0,62.0,57000.0,57.6499,57.7242,57.5942,57.5942,57000.0
2013-01-18 10:45:00,62.01,62.12,62.0,62.11,124400.0,57.6035,57.7057,57.5942,57.6964,124400.0
2013-01-18 10:50:00,62.1,62.13,62.04,62.1,45800.0,57.6871,57.715,57.6314,57.6871,45800.0
2013-01-18 10:55:00,62.12,62.16,62.09,62.15,77400.0,57.7057,57.7428,57.6778,57.7335,77400.0
2013-01-18 11:00:00,62.15,62.15,62.0,62.03,208200.0,57.7335,57.7335,57.5942,57.6221,208200.0
2013-01-18 11:05:00,62.02,62.08,62.01,62.02,28600.0,57.6128,57.6685,57.6035,57.6128,28600.0
2013-01-18 11:10:00,62.04,62.05,62.0,62.04,81400.0,57.6314,57.6406,57.5942,57.6314,81400.0
2013-01-18 11:15:00,62.03,62.35,62.03,62.31,54400.0,57.6221,57.9193,57.6221,57.8822,54400.0
2013-01-18 11:20:00,62.29,62.37,62.28,62.36,25200.0,57.8636,57.9379,57.8543,57.9286,25200.0
2013-01-18 11:25:00,62.34,62.35,62.15,62.21,69200.0,57.91,57.9193,57.7335,57.7893,69200.0
2013-01-18 11:30:00,62.21,62.22,62.15,62.17,18000.0,57.7893,57.7986,57.7335,57.7521,18000.0
2013-01-18 11:35:00,62.16,62.23,62.16,62.21,14600.0,57.7428,57.8079,57.7428,57.7893,14600.0
2013-01-18 11:40:00,62.21,62.21,62.16,62.18,16200.0,57.7893,57.7893,57.7428,57.7614,16200.0
2013-01-18 11:45:00,62.17,62.17,62.05,62.11,27400.0,57.7521,57.7521,57.6406,57.6964,27400.0
2013-01-18 11:50:00,62.1,62.14,62.08,62.08,31400.0,57.6871,57.7242,57.6685,57.6685,31400.0
2013-01-18 11:55:00,62.08,62.1,62.01,62.01,76600.0,57.6685,57.6871,57.6035,57.6035,76600.0
2013-01-18 12:00:00,62.01,62.04,61.99,62.03,134400.0,57.6035,57.6314,57.5849,57.6221,134400.0
2013-01-18 12:05:00,62.02,62.1,62.02,62.09,110000.0,57.6128,57.6871,57.6128,57.6778,110000.0
2013-01-18 12:10:00,62.1,62.14,62.09,62.12,40600.0,57.6871,57.7242,57.6778,57.7057,40600.0
2013-01-18 12:15:00,62.11,62.25,62.09,62.2,43600.0,57.6964,57.8264,57.6778,57.78,43600.0
2013-01-18 12:20:00,62.19,62.28,62.19,62.28,12000.0,57.7707,57.8543,57.7707,57.8543,12000.0
2013-01-18 12:25:00,62.25,62.28,62.25,62.25,10200.0,57.8264,57.8543,57.8264,57.8264,10200.0
2013-01-18 12:30:00,62.24,62.27,62.22,62.24,15000.0,57.8171,57.845,57.7986,57.8171,15000.0
2013-01-18 12:35:00,62.24,62.28,62.23,62.23,14200.0,57.8171,57.8543,57.8079,57.8079,14200.0
2013-01-18 12:40:00,62.24,62.25,62.2,62.23,13600.0,57.8171,57.8264,57.78,57.8079,13600.0
2013-01-18 12:45:00,62.23,62.24,62.22,62.23,20000.0,57.8079,57.8171,57.7986,57.8079,20000.0
2013-01-18 12:50:00,62.23,62.31,62.22,62.28,22400.0,57.8079,57.8822,57.7986,57.8543,22400.0
2013-01-18 12:55:00,62.27,62.28,62.25,62.26,13400.0,57.845,57.8543,57.8264,57.8357,13400.0
2013-01-18 13:00:00,62.25,62.39,62.23,62.33,43000.0,57.8264,57.9565,57.8079,57.9007,43000.0
2013-01-18 13:05:00,62.33,62.34,62.3,62.3,16400.0,57.9007,57.91,57.8729,57.8729,16400.0
2013-01-18 13:10:00,62.31,62.38,62.3,62.36,38400.0,57.8822,57.9472,57.8729,57.9286,38400.0
2013-01-18 13:15:00,62.38,62.41,62.33,62.35,45200.0,57.9472,57.9751,57.9007,57.9193,45200.0
2013-01-18 13:20:00,62.33,62.34,62.28,62.28,8000.0,57.9007,57.91,57.8543,57.8543,8000.0
2013-01-18 13:25:00,62.28,62.28,62.26,62.27,10800.0,57.8543,57.8543,57.8357,57.845,10800.0
2013-01-18 13:30:00,62.28,62.28,62.22,62.23,9000.0,57.8543,57.8543,57.7986,57.8079,9000.0
2013-01-18 13:35:00,62.23,62.24,62.21,62.21,34000.0,57.8079,57.8171,57.7893,57.7893,34000.0
2013-01-18 13:40:00,62.22,62.24,62.21,62.22,10400.0,57.7986,57.8171,57.7893,57.7986,10400.0
2013-01-18 13:45:00,62.24,62.24,62.17,62.21,26000.0,57.8171,57.8171,57.7521,57.7893,26000.0
2013-01-18 13:50:00,62.23,62.28,62.23,62.25,17000.0,57.8079,57.8543,57.8079,57.8264,17000.0
2013-01-18 13:55:00,62.26,62.26,62.17,62.18,10000.0,57.8357,57.8357,57.7521,57.7614,10000.0
2013-01-18 14:00:00,62.2,62.2,62.17,62.18,25600.0,57.78,57.78,57.7521,57.7614,25600.0
2013-01-18 14:05:00,62.18,62.29,62.18,62.28,26400.0,57.7614,57.8636,57.7614,57.8543,26400.0
2013-01-18 14:10:00,62.28,62.39,62.28,62.34,45800.0,57.8543,57.9565,57.8543,57.91,45800.0
2013-01-18 14:15:00,62.33,62.34,62.27,62.27,36800.0,57.9007,57.91,57.845,57.845,36800.0
2013-01-18 14:20:00,62.27,62.29,62.24,62.25,47800.0,57.845,57.8636,57.8171,57.8264,47800.0
2013-01-18 14:25:00,62.26,62.29,62.26,62.29,17000.0,57.8357,57.8636,57.8357,57.8636,17000.0
2013-01-18 14:30:00,62.29,62.3,62.29,62.3,8400.0,57.8636,57.8729,57.8636,57.8729,8400.0
2013-01-18 14:35:00,62.3,62.41,62.3,62.4,63200.0,57.8729,57.9751,57.8729,57.9658,63200.0
2013-01-18 14:40:00,62.4,62.43,62.39,62.42,29800.0,57.9658,57.9936,57.9565,57.9844,29800.0
2013-01-18 14:45:00,62.41,62.42,62.37,62.37,25000.0,57.9751,57.9844,57.9379,57.9379,25000.0
2013-01-18 14:50:00,62.37,62.37,62.33,62.33,20800.0,57.9379,57.9379,57.9007,57.9007,20800.0
2013-01-18 14:55:00,62.32,62.32,62.25,62.27,24200.0,57.8915,57.8915,57.8264,57.845,24200.0
2013-01-18 15:00:00,62.26,62.3,62.26,62.28,38000.0,57.8357,57.8729,57.8357,57.8543,38000.0
2013-01-18 15:05:00,62.27,62.31,62.27,62.31,26200.0,57.845,57.8822,57.845,57.8822,26200.0
2013-01-18 15:10:00,62.3,62.31,62.28,62.29,39600.0,57.8729,57.8822,57.8543,57.8636,39600.0
2013-01-18 15:15:00,62.3,62.3,62.25,62.27,46400.0,57.8729,57.8729,57.8264,57.845,46400.0
2013-01-18 15:20:00,62.26,62.3,62.26,62.3,17800.0,57.8357,57.8729,57.8357,57.8729,17800.0
2013-01-18 15:25:00,62.29,62.32,62.29,62.29,109000.0,57.8636,57.8915,57.8636,57.8636,109000.0
2013-01-18 15:30:00,62.31,62.31,62.25,62.25,81600.0,57.8822,57.8822,57.8264,57.8264,81600.0
2013-01-18 15:35:00,62.26,62.27,62.22,62.23,103800.0,57.8357,57.845,57.7986,57.8079,103800.0
2013-01-18 15:40:00,62.23,62.25,62.08,62.09,190600.0,57.8079,57.8264,57.6685,57.6778,190600.0
2013-01-18 15:45:00,62.1,62.15,62.09,62.09,69800.0,57.6871,57.7335,57.6778,57.6778,69800.0
2013-01-18 15:50:00,62.09,62.13,62.08,62.13,148600.0,57.6778,57.715,57.6685,57.715,148600.0
2013-01-18 15:55:00,62.13,62.26,62.07,62.18,274400.0,57.715,57.8357,57.6592,57.7614,274400.0
2013-01-22 09:30:00,62.5,62.81,61.85,61.98,57400.0,58.0587,58.3466,57.4549,57.5756,57400.0
2013-01-22 09:35:00,61.98,62.17,61.86,62.0,32900.0,57.5756,57.7521,57.4641,57.5942,32900.0
2013-01-22 09:40:00,62.0,62.04,61.77,61.88,25800.0,57.5942,57.6314,57.3805,57.4827,25800.0
2013-01-22 09:45:00,61.89,62.33,61.74,62.13,43900.0,57.492,57.9007,57.3527,57.715,43900.0
2013-01-22 09:50:00,62.17,62.21,62.04,62.11,13100.0,57.7521,57.7893,57.6314,57.6964,13100.0
2013-01-22 09:55:00,62.14,62.18,62.0,62.09,12700.0,57.7242,57.7614,57.5942,57.6778,12700.0
2013-01-22 10:00:00,62.07,62.11,61.99,62.11,14300.0,57.6592,57.6964,57.5849,57.6964,14300.0
2013-01-22 10:05:00,62.09,62.18,62.02,62.18,10500.0,57.6778,57.7614,57.6128,57.7614,10500.0
2013-01-22 10:10:00,62.24,62.27,62.05,62.06,23800.0,57.8171,57.845,57.6406,57.6499,23800.0
2013-01-22 10:15:00,62.02,62.07,61.91,61.94,16200.0,57.6128,57.6592,57.5106,57.5385,16200.0
2013-01-22 10:20:00,61.94,62.03,61.93,62.01,9400.0,57.5385,57.6221,57.5292,57.6035,9400.0
2013-01-22 10:25:00,62.03,62.08,61.84,61.84,24400.0,57.6221,57.6685,57.4456,57.4456,24400.0
2013-01-22 10:30:00,61.84,61.85,61.75,61.84,28300.0,57.4456,57.4549,57.362,57.4456,28300.0
2013-01-22 10:35:00,61.86,61.98,61.86,61.89,10700.0,57.4641,57.5756,57.4641,57.492,10700.0
2013-01-22 10:40:00,61.89,61.95,61.85,61.92,8400.0,57.492,57.5478,57.4549,57.5199,8400.0
2013-01-22 10:45:00,61.92,61.94,61.9,61.93,7900.0,57.5199,57.5385,57.5013,57.5292,7900.0
2013-01-22 10:50:00,61.93,62.03,61.87,61.95,38000.0,57.5292,57.6221,57.4734,57.5478,38000.0
2013-01-22 10:55:00,61.98,61.98,61.92,61.94,20100.0,57.5756,57.5756,57.5199,57.5385,20100.0
2013-01-22 11:00:00,61.94,61.99,61.93,61.94,15200.0,57.5385,57.5849,57.5292,57.5385,15200.0
2013-01-22 11:05:00,61.96,62.0,61.92,62.0,10400.0,57.557,57.5942,57.5199,57.5942,10400.0
2013-01-22 11:10:00,62.0,62.04,61.97,61.99,9900.0,57.5942,57.6314,57.5663,57.5849,9900.0
2013-01-22 11:15:00,61.99,62.09,61.98,62.07,16700.0,57.5849,57.6778,57.5756,57.6592,16700.0
2013-01-22 11:20:00,62.07,62.07,61.99,61.99,6800.0,57.6592,57.6592,57.5849,57.5849,6800.0
2013-01-22 11:25:00,61.99,62.01,61.92,61.92,8900.0,57.5849,57.6035,57.5199,57.5199,8900.0
2013-01-22 11:30:00,61.93,61.95,61.75,61.75,35800.0,57.5292,57.5478,57.362,57.362,35800.0
2013-01-22 11:35:00,61.76,61.76,61.39,61.4,39000.0,57.3713,57.3713,57.0275,57.0368,39000.0
2013-01-22 11:40:00,61.39,61.39,61.28,61.31,37600.0,57.0275,57.0275,56.9254,56.9532,37600.0
2013-01-22 11:45:00,61.31,61.44,61.22,61.33,27900.0,56.9532,57.074,56.8696,56.9718,27900.0
2013-01-22 11:50:00,61.33,61.57,61.33,61.52,19500.0,56.9718,57.1948,56.9718,57.1483,19500.0
2013-01-22 11:55:00,61.52,61.7,61.51,61.64,18600.0,57.1483,57.3155,57.139,57.2598,18600.0
2013-01-22 12:00:00,61.64,61.66,61.59,61.61,12400.0,57.2598,57.2784,57.2133,57.2319,12400.0
2013-01-22 12:05:00,61.6,61.67,61.6,61.61,5800.0,57.2226,57.2876,57.2226,57.2319,5800.0
2013-01-22 12:10:00,61.63,61.63,61.51,61.61,8100.0,57.2505,57.2505,57.139,57.2319,8100.0
2013-01-22 12:15:00,61.6,61.7,61.54,61.66,9600.0,57.2226,57.3155,57.1669,57.2784,9600.0
2013-01-22 12:20:00,61.62,61.71,61.61,61.64,20300.0,57.2412,57.3248,57.2319,57.2598,20300.0
2013-01-22 12:25:00,61.67,61.67,61.56,61.56,5000.0,57.2876,57.2876,57.1855,57.1855,5000.0
2013-01-22 12:30:00,61.55,61.65,61.54,61.65,4700.0,57.1762,57.2691,57.1669,57.2691,4700.0
2013-01-22 12:35:00,61.65,61.7,61.59,61.66,13900.0,57.2691,57.3155,57.2133,57.2784,13900.0
2013-01-22 12:40:00,61.67,61.79,61.62,61.79,11300.0,57.2876,57.3991,57.2412,57.3991,11300.0
2013-01-22 12:45:00,61.76,61.78,61.61,61.61,4600.0,57.3713,57.3898,57.2319,57.2319,4600.0
2013-01-22 12:50:00,61.65,61.68,61.58,61.61,2600.0,57.2691,57.2969,57.204,57.2319,2600.0
2013-01-22 12:55:00,61.63,61.74,61.63,61.73,6400.0,57.2505,57.3527,57.2505,57.3434,6400.0
2013-01-22 13:00:00,61.68,61.77,61.68,61.77,3700.0,57.2969,57.3805,57.2969,57.3805,3700.0
2013-01-22 13:05:00,61.77,61.77,61.63,61.69,7200.0,57.3805,57.3805,57.2505,57.3062,7200.0
2013-01-22 13:10:00,61.73,61.76,61.69,61.75,8600.0,57.3434,57.3713,57.3062,57.362,8600.0
2013-01-22 13:15:00,61.71,61.8,61.69,61.8,7400.0,57.3248,57.4084,57.3062,57.4084,7400.0
2013-01-22 13:20:00,61.76,61.84,61.76,61.81,6100.0,57.3713,57.4456,57.3713,57.4177,6100.0
2013-01-22 13:25:00,61.77,61.89,61.7,61.89,14100.0,57.3805,57.492,57.3155,57.492,14100.0
2013-01-22 13:30:00,61.89,61.92,61.82,61.82,13600.0,57.492,57.5199,57.427,57.427,13600.0
2013-01-22 13:35:00,61.82,61.94,61.81,61.87,7400.0,57.427,57.5385,57.4177,57.4734,7400.0
2013-01-22 13:40:00,61.85,61.86,61.78,61.8,13700.0,57.4549,57.4641,57.3898,57.4084,13700.0
2013-01-22 13:45:00,61.79,61.8,61.71,61.74,3800.0,57.3991,57.4084,57.3248,57.3527,3800.0
2013-01-22 13:50:00,61.76,61.78,61.73,61.74,3900.0,57.3713,57.3898,57.3434,57.3527,3900.0
2013-01-22 13:55:00,61.73,61.75,61.62,61.68,5500.0,57.3434,57.362,57.2412,57.2969,5500.0
2013-01-22 14:00:00,61.64,61.67,61.58,61.62,6200.0,57.2598,57.2876,57.204,57.2412,6200.0
2013-01-22 14:05:00,61.61,61.73,61.6,61.68,6500.0,57.2319,57.3434,57.2226,57.2969,6500.0
2013-01-22 14:10:00,61.69,61.79,61.69,61.78,4000.0,57.3062,57.3991,57.3062,57.3898,4000.0
2013-01-22 14:15:00,61.78,61.81,61.74,61.75,2700.0,57.3898,57.4177,57.3527,57.362,2700.0
2013-01-22 14:20:00,61.76,61.81,61.74,61.79,15800.0,57.3713,57.4177,57.3527,57.3991,15800.0
2013-01-22 14:25:00,61.8,61.92,61.8,61.89,6300.0,57.4084,57.5199,57.4084,57.492,6300.0
2013-01-22 14:30:00,61.91,61.94,61.9,61.94,4900.0,57.5106,57.5385,57.5013,57.5385,4900.0
2013-01-22 14:35:00,61.93,61.93,61.9,61.91,10000.0,57.5292,57.5292,57.5013,57.5106,10000.0
2013-01-22 14:40:00,61.91,61.95,61.9,61.95,3700.0,57.5106,57.5478,57.5013,57.5478,3700.0
2013-01-22 14:45:00,61.95,62.04,61.95,62.0,7200.0,57.5478,57.6314,57.5478,57.5942,7200.0
2013-01-22 14:50:00,62.02,62.03,61.98,62.02,7900.0,57.6128,57.6221,57.5756,57.6128,7900.0
2013-01-22 14:55:00,62.01,62.01,61.97,62.0,4500.0,57.6035,57.6035,57.5663,57.5942,4500.0
2013-01-22 15:00:00,62.0,62.03,62.0,62.01,9400.0,57.5942,57.6221,57.5942,57.6035,9400.0
2013-01-22 15:05:00,62.01,62.03,61.99,62.03,18600.0,57.6035,57.6221,57.5849,57.6221,18600.0
2013-01-22 15:10:00,62.03,62.04,61.98,61.99,20100.0,57.6221,57.6314,57.5756,57.5849,20100.0
2013-01-22 15:15:00,61.98,61.98,61.95,61.97,7900.0,57.5756,57.5756,57.5478,57.5663,7900.0
2013-01-22 15:20:00,61.98,61.98,61.94,61.97,6100.0,57.5756,57.5756,57.5385,57.5663,6100.0
2013-01-22 15:25:00,61.98,62.05,61.97,61.99,15200.0,57.5756,57.6406,57.5663,57.5849,15200.0
2013-01-22 15:30:00,61.99,62.03,61.95,61.95,19300.0,57.5849,57.6221,57.5478,57.5478,19300.0
2013-01-22 15:35:00,61.95,61.96,61.89,61.94,16200.0,57.5478,57.557,57.492,57.5385,16200.0
2013-01-22 15:40:00,61.96,61.97,61.87,61.87,9500.0,57.557,57.5663,57.4734,57.4734,9500.0
2013-01-22 15:45:00,61.88,61.89,61.77,61.8,14400.0,57.4827,57.492,57.3805,57.4084,14400.0
2013-01-22 15:50:00,61.8,61.9,61.8,61.9,52900.0,57.4084,57.5013,57.4084,57.5013,52900.0
2013-01-22 15:55:00,61.89,61.99,61.89,61.99,31900.0,57.492,57.5849,57.492,57.5849,31900.0
2013-01-23 09:30:00,62.16,62.4,62.01,62.31,30700.0,57.7428,57.9658,57.6035,57.8822,30700.0
2013-01-23 09:35:00,62.3,62.4,62.25,62.37,13600.0,57.8729,57.9658,57.8264,57.9379,13600.0
2013-01-23 09:40:00,62.39,62.7,62.39,62.4,21900.0,57.9565,58.2445,57.9565,57.9658,21900.0
2013-01-23 09:45:00,62.45,62.45,62.14,62.21,8400.0,58.0122,58.0122,57.7242,57.7893,8400.0
2013-01-23 09:50:00,62.21,62.3,62.2,62.23,4000.0,57.7893,57.8729,57.78,57.8079,4000.0
2013-01-23 09:55:00,62.21,62.34,62.18,62.34,5100.0,57.7893,57.91,57.7614,57.91,5100.0
2013-01-23 10:00:00,62.33,62.38,62.17,62.2,8700.0,57.9007,57.9472,57.7521,57.78,8700.0
2013-01-23 10:05:00,62.17,62.31,62.14,62.2,21700.0,57.7521,57.8822,57.7242,57.78,21700.0
2013-01-23 10:10:00,62.19,62.29,62.14,62.19,9200.0,57.7707,57.8636,57.7242,57.7707,9200.0
2013-01-23 10:15:00,62.2,62.24,62.0,62.0,7600.0,57.78,57.8171,57.5942,57.5942,7600.0
2013-01-23 10:20:00,62.03,62.11,62.0,62.11,5000.0,57.6221,57.6964,57.5942,57.6964,5000.0
2013-01-23 10:25:00,62.11,62.14,62.0,62.0,7800.0,57.6964,57.7242,57.5942,57.5942,7800.0
2013-01-23 10:30:00,62.0,62.15,62.0,62.13,12300.0,57.5942,57.7335,57.5942,57.715,12300.0
2013-01-23 10:35:00,62.12,62.12,62.0,62.06,5800.0,57.7057,57.7057,57.5942,57.6499,5800.0
2013-01-23 10:40:00,62.06,62.06,61.84,61.93,4200.0,57.6499,57.6499,57.4456,57.5292,4200.0
2013-01-23 10:45:00,61.95,61.95,61.77,61.79,19300.0,57.5478,57.5478,57.3805,57.3991,19300.0
2013-01-23 10:50:00,61.82,61.83,61.75,61.78,10800.0,57.427,57.4363,57.362,57.3898,10800.0
2013-01-23 10:55:00,61.79,61.85,61.73,61.85,3100.0,57.3991,57.4549,57.3434,57.4549,3100.0
2013-01-23 11:00:00,61.88,61.88,61.78,61.8,8300.0,57.4827,57.4827,57.3898,57.4084,8300.0
2013-01-23 11:05:00,61.83,61.9,61.83,61.89,8400.0,57.4363,57.5013,57.4363,57.492,8400.0
2013-01-23 11:10:00,61.91,62.02,61.88,62.02,6300.0,57.5106,57.6128,57.4827,57.6128,6300.0
2013-01-23 11:15:00,62.03,62.12,62.02,62.05,3300.0,57.6221,57.7057,57.6128,57.6406,3300.0
2013-01-23 11:20:00,62.05,62.09,61.97,61.99,5900.0,57.6406,57.6778,57.5663,57.5849,5900.0
2013-01-23 11:25:00,61.99,62.01,61.93,61.96,1500.0,57.5849,57.6035,57.5292,57.557,1500.0
2013-01-23 11:30:00,61.97,62.03,61.97,62.02,4500.0,57.5663,57.6221,57.5663,57.6128,4500.0
2013-01-23 11:35:00,62.04,62.04,61.97,62.01,21500.0,57.6314,57.6314,57.5663,57.6035,21500.0
2013-01-23 11:40:00,62.01,62.06,61.98,62.02,2300.0,57.6035,57.6499,57.5756,57.6128,2300.0
2013-01-23 11:45:00,62.01,62.03,62.0,62.02,2900.0,57.6035,57.6221,57.5942,57.6128,2900.0
2013-01-23 11:50:00,62.02,62.05,61.97,62.0,7200.0,57.6128,57.6406,57.5663,57.5942,7200.0
2013-01-23 11:55:00,61.98,62.1,61.97,62.04,5500.0,57.5756,57.6871,57.5663,57.6314,5500.0
2013-01-23 12:00:00,62.02,62.07,62.01,62.02,4000.0,57.6128,57.6592,57.6035,57.6128,4000.0
2013-01-23 12:05:00,62.04,62.07,62.02,62.02,4000.0,57.6314,57.6592,57.6128,57.6128,4000.0
2013-01-23 12:10:00,62.02,62.07,62.01,62.04,8800.0,57.6128,57.6592,57.6035,57.6314,8800.0
2013-01-23 12:15:00,62.04,62.09,62.04,62.06,4800.0,57.6314,57.6778,57.6314,57.6499,4800.0
2013-01-23 12:20:00,62.08,62.08,62.04,62.06,3600.0,57.6685,57.6685,57.6314,57.6499,3600.0
2013-01-23 12:25:00,62.07,62.07,62.0,62.02,4200.0,57.6592,57.6592,57.5942,57.6128,4200.0
2013-01-23 12:30:00,62.02,62.02,61.99,62.0,5200.0,57.6128,57.6128,57.5849,57.5942,5200.0
2013-01-23 12:35:00,61.98,62.03,61.96,61.99,16600.0,57.5756,57.6221,57.557,57.5849,16600.0
2013-01-23 12:40:00,62.0,62.02,61.97,62.02,7400.0,57.5942,57.6128,57.5663,57.6128,7400.0
2013-01-23 12:45:00,62.02,62.03,61.99,61.99,3600.0,57.6128,57.6221,57.5849,57.5849,3600.0
2013-01-23 12:50:00,62.01,62.05,62.01,62.05,2300.0,57.6035,57.6406,57.6035,57.6406,2300.0
2013-01-23 12:55:00,62.04,62.11,62.03,62.11,4100.0,57.6314,57.6964,57.6221,57.6964,4100.0
2013-01-23 13:00:00,62.1,62.23,62.1,62.18,9800.0,57.6871,57.8079,57.6871,57.7614,9800.0
2013-01-23 13:05:00,62.16,62.23,62.16,62.19,4100.0,57.7428,57.8079,57.7428,57.7707,4100.0
2013-01-23 13:10:00,62.2,62.22,62.14,62.22,2600.0,57.78,57.7986,57.7242,57.7986,2600.0
2013-01-23 13:15:00,62.22,62.32,62.22,62.27,7100.0,57.7986,57.8915,57.7986,57.845,7100.0
2013-01-23 13:20:00,62.28,62.34,62.28,62.34,3000.0,57.8543,57.91,57.8543,57.91,3000.0
2013-01-23 13:25:00,62.34,62.35,62.24,62.24,2200.0,57.91,57.9193,57.8171,57.8171,2200.0
2013-01-23 13:30:00,62.26,62.32,62.22,62.32,6600.0,57.8357,57.8915,57.7986,57.8915,6600.0
2013-01-23 13:35:00,62.3,62.3,62.27,62.3,3200.0,57.8729,57.8729,57.845,57.8729,3200.0
2013-01-23 13:40:00,62.29,62.32,62.27,62.3,7300.0,57.8636,57.8915,57.845,57.8729,7300.0
2013-01-23 13:45:00,62.31,62.32,62.3,62.31,2600.0,57.8822,57.8915,57.8729,57.8822,2600.0
2013-01-23 13:50:00,62.33,62.36,62.29,62.29,6900.0,57.9007,57.9286,57.8636,57.8636,6900.0
2013-01-23 13:55:00,62.29,62.35,62.29,62.35,4200.0,57.8636,57.9193,57.8636,57.9193,4200.0
2013-01-23 14:00:00,62.34,62.39,62.34,62.36,4500.0,57.91,57.9565,57.91,57.9286,4500.0
2013-01-23 14:05:00,62.35,62.35,62.27,62.29,7200.0,57.9193,57.9193,57.845,57.8636,7200.0
2013-01-23 14:10:00,62.3,62.34,62.29,62.34,4200.0,57.8729,57.91,57.8636,57.91,4200.0
2013-01-23 14:15:00,62.34,62.36,62.3,62.36,8100.0,57.91,57.9286,57.8729,57.9286,8100.0
2013-01-23 14:20:00,62.36,62.4,62.35,62.35,5500.0,57.9286,57.9658,57.9193,57.9193,5500.0
2013-01-23 14:25:00,62.35,62.41,62.35,62.41,7100.0,57.9193,57.9751,57.9193,57.9751,7100.0
2013-01-23 14:30:00,62.41,62.44,62.39,62.39,5800.0,57.9751,58.0029,57.9565,57.9565,5800.0
2013-01-23 14:35:00,62.38,62.47,62.38,62.46,22800.0,57.9472,58.0308,57.9472,58.0215,22800.0
2013-01-23 14:40:00,62.45,62.51,62.45,62.51,5300.0,58.0122,58.068,58.0122,58.068,5300.0
2013-01-23 14:45:00,62.51,62.54,62.43,62.54,17500.0,58.068,58.0958,57.9936,58.0958,17500.0
2013-01-23 14:50:00,62.53,62.55,62.51,62.55,17900.0,58.0865,58.1051,58.068,58.1051,17900.0
2013-01-23 14:55:00,62.55,62.58,62.53,62.54,12400.0,58.1051,58.133,58.0865,58.0958,12400.0
2013-01-23 15:00:00,62.54,62.68,62.53,62.67,20400.0,58.0958,58.2259,58.0865,58.2166,20400.0
2013-01-23 15:05:00,62.65,62.74,62.65,62.74,22000.0,58.198,58.2816,58.198,58.2816,22000.0
2013-01-23 15:10:00,62.73,62.74,62.65,62.66,13400.0,58.2723,58.2816,58.198,58.2073,13400.0
2013-01-23 15:15:00,62.65,62.69,62.61,62.65,11900.0,58.198,58.2352,58.1609,58.198,11900.0
2013-01-23 15:20:00,62.64,62.67,62.59,62.61,11100.0,58.1887,58.2166,58.1423,58.1609,11100.0
2013-01-23 15:25:00,62.61,62.63,62.58,62.6,12000.0,58.1609,58.1794,58.133,58.1516,12000.0
2013-01-23 15:30:00,62.6,62.61,62.55,62.56,15200.0,58.1516,58.1609,58.1051,58.1144,15200.0
2013-01-23 15:35:00,62.56,62.63,62.56,62.59,26500.0,58.1144,58.1794,58.1144,58.1423,26500.0
2013-01-23 15:40:00,62.57,62.59,62.5,62.59,18500.0,58.1237,58.1423,58.0587,58.1423,18500.0
2013-01-23 15:45:00,62.58,62.61,62.55,62.58,24900.0,58.133,58.1609,58.1051,58.133,24900.0
2013-01-23 15:50:00,62.58,62.66,62.55,62.66,33300.0,58.133,58.2073,58.1051,58.2073,33300.0
2013-01-23 15:55:00,62.66,62.67,62.55,62.62,54300.0,58.2073,58.2166,58.1051,58.1701,54300.0
2013-01-24 09:30:00,63.28,63.5,63.09,63.5,37900.0,58.7832,58.9876,58.6067,58.9876,37900.0
2013-01-24 09:35:00,63.5,63.64,63.37,63.6,23000.0,58.9876,59.1177,58.8668,59.0805,23000.0
2013-01-24 09:40:00,63.69,63.98,63.66,63.83,25700.0,59.1641,59.4335,59.1362,59.2942,25700.0
2013-01-24 09:45:00,63.84,63.91,63.62,63.91,13100.0,59.3034,59.3685,59.0991,59.3685,13100.0
2013-01-24 09:50:00,63.89,64.0,63.78,63.98,23900.0,59.3499,59.4521,59.2477,59.4335,23900.0
2013-01-24 09:55:00,63.98,64.05,63.93,63.93,18800.0,59.4335,59.4985,59.387,59.387,18800.0
2013-01-24 10:00:00,63.95,64.1,63.93,64.1,28600.0,59.4056,59.545,59.387,59.545,28600.0
2013-01-24 10:05:00,64.13,64.25,63.94,63.96,18700.0,59.5728,59.6843,59.3963,59.4149,18700.0
2013-01-24 10:10:00,63.99,64.03,63.75,63.79,11900.0,59.4428,59.4799,59.2198,59.257,11900.0
2013-01-24 10:15:00,63.78,63.88,63.68,63.76,13300.0,59.2477,59.3406,59.1548,59.2291,13300.0
2013-01-24 10:20:00,63.75,63.78,63.67,63.71,11800.0,59.2198,59.2477,59.1455,59.1827,11800.0
2013-01-24 10:25:00,63.74,63.81,63.68,63.81,14900.0,59.2106,59.2756,59.1548,59.2756,14900.0
2013-01-24 10:30:00,63.83,63.85,63.75,63.8,10300.0,59.2942,59.3127,59.2198,59.2663,10300.0
2013-01-24 10:35:00,63.81,63.81,63.74,63.8,12700.0,59.2756,59.2756,59.2106,59.2663,12700.0
2013-01-24 10:40:00,63.79,63.83,63.74,63.8,11700.0,59.257,59.2942,59.2106,59.2663,11700.0
2013-01-24 10:45:00,63.8,63.93,63.73,63.86,17400.0,59.2663,59.387,59.2013,59.322,17400.0
2013-01-24 10:50:00,63.87,63.92,63.8,63.83,10500.0,59.3313,59.3778,59.2663,59.2942,10500.0
2013-01-24 10:55:00,63.83,63.83,63.7,63.75,12100.0,59.2942,59.2942,59.1734,59.2198,12100.0
2013-01-24 11:00:00,63.72,63.88,63.72,63.86,7400.0,59.192,59.3406,59.192,59.322,7400.0
2013-01-24 11:05:00,63.83,63.83,63.75,63.8,1700.0,59.2942,59.2942,59.2198,59.2663,1700.0
2013-01-24 11:10:00,63.79,63.81,63.74,63.77,8300.0,59.257,59.2756,59.2106,59.2384,8300.0
2013-01-24 11:15:00,63.76,63.77,63.71,63.72,11100.0,59.2291,59.2384,59.1827,59.192,11100.0
2013-01-24 11:20:00,63.73,63.86,63.72,63.85,23600.0,59.2013,59.322,59.192,59.3127,23600.0
2013-01-24 11:25:00,63.82,63.87,63.81,63.83,13700.0,59.2849,59.3313,59.2756,59.2942,13700.0
2013-01-24 11:30:00,63.84,63.9,63.79,63.85,32100.0,59.3034,59.3592,59.257,59.3127,32100.0
2013-01-24 11:35:00,63.87,63.87,63.75,63.77,22700.0,59.3313,59.3313,59.2198,59.2384,22700.0
2013-01-24 11:40:00,63.77,63.85,63.74,63.82,25900.0,59.2384,59.3127,59.2106,59.2849,25900.0
2013-01-24 11:45:00,63.8,63.89,63.75,63.76,5400.0,59.2663,59.3499,59.2198,59.2291,5400.0
2013-01-24 11:50:00,63.76,63.78,63.69,63.71,16700.0,59.2291,59.2477,59.1641,59.1827,16700.0
2013-01-24 11:55:00,63.73,63.88,63.71,63.86,6300.0,59.2013,59.3406,59.1827,59.322,6300.0
2013-01-24 12:00:00,63.8,63.86,63.73,63.76,16500.0,59.2663,59.322,59.2013,59.2291,16500.0
2013-01-24 12:05:00,63.74,63.79,63.71,63.71,13900.0,59.2106,59.257,59.1827,59.1827,13900.0
2013-01-24 12:10:00,63.73,63.76,63.67,63.71,8500.0,59.2013,59.2291,59.1455,59.1827,8500.0
2013-01-24 12:15:00,63.71,63.76,63.69,63.7,10000.0,59.1827,59.2291,59.1641,59.1734,10000.0
2013-01-24 12:20:00,63.7,63.73,63.67,63.69,5300.0,59.1734,59.2013,59.1455,59.1641,5300.0
2013-01-24 12:25:00,63.71,63.77,63.7,63.71,4900.0,59.1827,59.2384,59.1734,59.1827,4900.0
2013-01-24 12:30:00,63.7,63.73,63.59,63.67,13800.0,59.1734,59.2013,59.0712,59.1455,13800.0
2013-01-24 12:35:00,63.68,63.72,63.54,63.56,14400.0,59.1548,59.192,59.0248,59.0433,14400.0
2013-01-24 12:40:00,63.6,63.65,63.6,63.65,2600.0,59.0805,59.1269,59.0805,59.1269,2600.0
2013-01-24 12:45:00,63.66,63.67,63.46,63.49,22200.0,59.1362,59.1455,58.9504,58.9783,22200.0
2013-01-24 12:50:00,63.48,63.55,63.44,63.55,13100.0,58.969,59.0341,58.9319,59.0341,13100.0
2013-01-24 12:55:00,63.55,63.59,63.38,63.38,6400.0,59.0341,59.0712,58.8761,58.8761,6400.0
2013-01-24 13:00:00,63.38,63.51,63.38,63.48,14700.0,58.8761,58.9969,58.8761,58.969,14700.0
2013-01-24 13:05:00,63.49,63.54,63.47,63.52,12800.0,58.9783,59.0248,58.9597,59.0062,12800.0
2013-01-24 13:10:00,63.54,63.58,63.54,63.54,4600.0,59.0248,59.0619,59.0248,59.0248,4600.0
2013-01-24 13:15:00,63.53,63.63,63.53,63.6,5500.0,59.0155,59.1084,59.0155,59.0805,5500.0
2013-01-24 13:20:00,63.63,63.7,63.63,63.68,4500.0,59.1084,59.1734,59.1084,59.1548,4500.0
2013-01-24 13:25:00,63.68,63.73,63.66,63.7,4600.0,59.1548,59.2013,59.1362,59.1734,4600.0
2013-01-24 13:30:00,63.73,63.73,63.6,63.67,17600.0,59.2013,59.2013,59.0805,59.1455,17600.0
2013-01-24 13:35:00,63.67,63.75,63.66,63.67,28600.0,59.1455,59.2198,59.1362,59.1455,28600.0
2013-01-24 13:40:00,63.66,63.68,63.51,63.58,33700.0,59.1362,59.1548,58.9969,59.0619,33700.0
2013-01-24 13:45:00,63.58,63.59,63.18,63.22,32600.0,59.0619,59.0712,58.6903,58.7275,32600.0
2013-01-24 13:50:00,63.24,63.41,63.21,63.34,14100.0,58.7461,58.904,58.7182,58.839,14100.0
2013-01-24 13:55:00,63.3,63.43,63.26,63.26,25400.0,58.8018,58.9226,58.7647,58.7647,25400.0
2013-01-24 14:00:00,63.27,63.29,62.9,63.04,53300.0,58.774,58.7925,58.4302,58.5603,53300.0
2013-01-24 14:05:00,63.05,63.2,63.03,63.17,9600.0,58.5696,58.7089,58.551,58.6811,9600.0
2013-01-24 14:10:00,63.19,63.2,63.09,63.11,7600.0,58.6996,58.7089,58.6067,58.6253,7600.0
2013-01-24 14:15:00,63.12,63.18,63.09,63.12,17300.0,58.6346,58.6903,58.6067,58.6346,17300.0
2013-01-24 14:20:00,63.12,63.16,63.08,63.11,3600.0,58.6346,58.6718,58.5975,58.6253,3600.0
2013-01-24 14:25:00,63.12,63.13,63.1,63.11,3400.0,58.6346,58.6439,58.616,58.6253,3400.0
2013-01-24 14:30:00,63.13,63.31,63.13,63.27,9000.0,58.6439,58.8111,58.6439,58.774,9000.0
2013-01-24 14:35:00,63.33,63.36,63.29,63.32,9100.0,58.8297,58.8576,58.7925,58.8204,9100.0
2013-01-24 14:40:00,63.31,63.37,63.29,63.32,9000.0,58.8111,58.8668,58.7925,58.8204,9000.0
2013-01-24 14:45:00,63.34,63.45,63.33,63.44,10100.0,58.839,58.9412,58.8297,58.9319,10100.0
2013-01-24 14:50:00,63.42,63.45,63.39,63.41,6700.0,58.9133,58.9412,58.8854,58.904,6700.0
2013-01-24 14:55:00,63.39,63.46,63.38,63.4,7600.0,58.8854,58.9504,58.8761,58.8947,7600.0
2013-01-24 15:00:00,63.39,63.4,63.32,63.34,15100.0,58.8854,58.8947,58.8204,58.839,15100.0
2013-01-24 15:05:00,63.34,63.47,63.31,63.45,13200.0,58.839,58.9597,58.8111,58.9412,13200.0
2013-01-24 15:10:00,63.45,63.47,63.39,63.42,19300.0,58.9412,58.9597,58.8854,58.9133,19300.0
2013-01-24 15:15:00,63.39,63.49,63.39,63.47,13000.0,58.8854,58.9783,58.8854,58.9597,13000.0
2013-01-24 15:20:00,63.47,63.5,63.39,63.49,29400.0,58.9597,58.9876,58.8854,58.9783,29400.0
2013-01-24 15:25:00,63.49,63.65,63.49,63.56,16400.0,58.9783,59.1269,58.9783,59.0433,16400.0
2013-01-24 15:30:00,63.57,63.62,63.55,63.58,15900.0,59.0526,59.0991,59.0341,59.0619,15900.0
2013-01-24 15:35:00,63.59,63.66,63.53,63.55,18900.0,59.0712,59.1362,59.0155,59.0341,18900.0
2013-01-24 15:40:00,63.55,63.63,63.55,63.61,15800.0,59.0341,59.1084,59.0341,59.0898,15800.0
2013-01-24 15:45:00,63.62,63.63,63.43,63.48,20100.0,59.0991,59.1084,58.9226,58.969,20100.0
2013-01-24 15:50:00,63.49,63.51,63.41,63.41,39600.0,58.9783,58.9969,58.904,58.904,39600.0
2013-01-24 15:55:00,63.41,63.43,63.36,63.38,61600.0,58.904,58.9226,58.8576,58.8761,61600.0
2013-01-25 09:30:00,63.41,64.07,63.41,64.06,29300.0,58.904,59.5171,58.904,59.5078,29300.0
2013-01-25 09:35:00,64.1,64.39,63.86,63.93,36100.0,59.545,59.8144,59.322,59.387,36100.0
2013-01-25 09:40:00,63.87,64.28,63.87,64.17,34200.0,59.3313,59.7122,59.3313,59.61,34200.0
2013-01-25 09:45:00,64.2,64.21,63.94,64.05,17000.0,59.6379,59.6472,59.3963,59.4985,17000.0
2013-01-25 09:50:00,64.1,64.48,64.05,64.23,37400.0,59.545,59.898,59.4985,59.6657,37400.0
2013-01-25 09:55:00,64.23,64.32,64.14,64.14,32600.0,59.6657,59.7493,59.5821,59.5821,32600.0
2013-01-25 10:00:00,64.14,64.28,64.08,64.28,26700.0,59.5821,59.7122,59.5264,59.7122,26700.0
2013-01-25 10:05:00,64.28,64.42,64.26,64.31,12500.0,59.7122,59.8422,59.6936,59.74,12500.0
2013-01-25 10:10:00,64.31,64.4,64.27,64.34,8000.0,59.74,59.8237,59.7029,59.7679,8000.0
2013-01-25 10:15:00,64.32,64.56,64.31,64.5,23600.0,59.7493,59.9723,59.74,59.9165,23600.0
2013-01-25 10:20:00,64.5,64.6,64.48,64.54,10900.0,59.9165,60.0094,59.898,59.9537,10900.0
2013-01-25 10:25:00,64.55,64.57,64.33,64.33,12800.0,59.963,59.9816,59.7586,59.7586,12800.0
2013-01-25 10:30:00,64.33,64.42,64.3,64.35,15600.0,59.7586,59.8422,59.7308,59.7772,15600.0
2013-01-25 10:35:00,64.33,64.33,64.26,64.28,9200.0,59.7586,59.7586,59.6936,59.7122,9200.0
2013-01-25 10:40:00,64.28,64.46,64.26,64.43,23400.0,59.7122,59.8794,59.6936,59.8515,23400.0
2013-01-25 10:45:00,64.43,64.46,64.4,64.4,12800.0,59.8515,59.8794,59.8237,59.8237,12800.0
2013-01-25 10:50:00,64.4,64.43,64.32,64.42,18200.0,59.8237,59.8515,59.7493,59.8422,18200.0
2013-01-25 10:55:00,64.42,64.7,64.42,64.61,45700.0,59.8422,60.1023,59.8422,60.0187,45700.0
2013-01-25 11:00:00,64.57,64.92,64.56,64.89,26900.0,59.9816,60.3067,59.9723,60.2788,26900.0
2013-01-25 11:05:00,64.88,64.98,64.74,64.8,33400.0,60.2695,60.3624,60.1395,60.1952,33400.0
2013-01-25 11:10:00,64.79,64.81,64.72,64.72,10400.0,60.1859,60.2045,60.1209,60.1209,10400.0
2013-01-25 11:15:00,64.74,64.78,64.66,64.73,13600.0,60.1395,60.1766,60.0652,60.1302,13600.0
2013-01-25 11:20:00,64.71,64.72,64.66,64.72,4800.0,60.1116,60.1209,60.0652,60.1209,4800.0
2013-01-25 11:25:00,64.71,64.91,64.7,64.86,16000.0,60.1116,60.2974,60.1023,60.251,16000.0
2013-01-25 11:30:00,64.84,64.97,64.83,64.85,11700.0,60.2324,60.3531,60.2231,60.2417,11700.0
2013-01-25 11:35:00,64.86,64.98,64.86,64.97,22200.0,60.251,60.3624,60.251,60.3531,22200.0
2013-01-25 11:40:00,64.97,65.0,64.91,64.92,14300.0,60.3531,60.381,60.2974,60.3067,14300.0
2013-01-25 11:45:00,64.91,65.14,64.9,65.12,30600.0,60.2974,60.5111,60.2881,60.4925,30600.0
2013-01-25 11:50:00,65.09,65.1,64.91,64.92,11600.0,60.4646,60.4739,60.2974,60.3067,11600.0
2013-01-25 11:55:00,64.92,65.13,64.86,65.11,36500.0,60.3067,60.5018,60.251,60.4832,36500.0
2013-01-25 12:00:00,65.1,65.48,65.02,65.42,64700.0,60.4739,60.8269,60.3996,60.7712,64700.0
2013-01-25 12:05:00,65.36,65.9,65.36,65.85,85700.0,60.7154,61.2171,60.7154,61.1706,85700.0
2013-01-25 12:10:00,65.84,66.06,65.64,65.73,67000.0,61.1613,61.3657,60.9755,61.0591,67000.0
2013-01-25 12:15:00,65.73,66.16,65.71,66.05,36500.0,61.0591,61.4586,61.0406,61.3564,36500.0
2013-01-25 12:20:00,66.04,66.04,65.92,65.93,69800.0,61.3471,61.3471,61.2356,61.2449,69800.0
2013-01-25 12:25:00,65.93,65.97,65.8,65.8,15100.0,61.2449,61.2821,61.1242,61.1242,15100.0
2013-01-25 12:30:00,65.8,66.0,65.74,65.99,26700.0,61.1242,61.31,61.0684,61.3007,26700.0
2013-01-25 12:35:00,66.0,66.01,65.88,65.92,11000.0,61.31,61.3192,61.1985,61.2356,11000.0
2013-01-25 12:40:00,65.93,66.01,65.91,66.0,7600.0,61.2449,61.3192,61.2263,61.31,7600.0
2013-01-25 12:45:00,66.01,66.12,66.01,66.04,18300.0,61.3192,61.4214,61.3192,61.3471,18300.0
2013-01-25 12:50:00,66.03,66.03,65.98,66.01,9700.0,61.3378,61.3378,61.2914,61.3192,9700.0
2013-01-25 12:55:00,66.0,66.0,65.76,65.86,15600.0,61.31,61.31,61.087,61.1799,15600.0
2013-01-25 13:00:00,65.88,65.95,65.82,65.9,17200.0,61.1985,61.2635,61.1427,61.2171,17200.0
2013-01-25 13:05:00,65.91,65.96,65.9,65.95,10800.0,61.2263,61.2728,61.2171,61.2635,10800.0
2013-01-25 13:10:00,65.95,66.04,65.92,66.04,13800.0,61.2635,61.3471,61.2356,61.3471,13800.0
2013-01-25 13:15:00,66.05,66.3,66.05,66.16,36200.0,61.3564,61.5886,61.3564,61.4586,36200.0
2013-01-25 13:20:00,66.16,66.16,65.97,65.97,9000.0,61.4586,61.4586,61.2821,61.2821,9000.0
2013-01-25 13:25:00,65.97,66.03,65.94,65.95,10700.0,61.2821,61.3378,61.2542,61.2635,10700.0
2013-01-25 13:30:00,65.94,65.98,65.86,65.87,13100.0,61.2542,61.2914,61.1799,61.1892,13100.0
2013-01-25 13:35:00,65.87,65.87,65.72,65.76,22100.0,61.1892,61.1892,61.0499,61.087,22100.0
2013-01-25 13:40:00,65.78,65.82,65.7,65.82,34000.0,61.1056,61.1427,61.0313,61.1427,34000.0
2013-01-25 13:45:00,65.86,65.93,65.81,65.85,12700.0,61.1799,61.2449,61.1335,61.1706,12700.0
2013-01-25 13:50:00,65.86,65.87,65.7,65.73,19900.0,61.1799,61.1892,61.0313,61.0591,19900.0
2013-01-25 13:55:00,65.75,65.83,65.68,65.72,14400.0,61.0777,61.152,61.0127,61.0499,14400.0
2013-01-25 14:00:00,65.72,65.95,65.66,65.86,22100.0,61.0499,61.2635,60.9941,61.1799,22100.0
2013-01-25 14:05:00,65.85,65.92,65.83,65.89,26800.0,61.1706,61.2356,61.152,61.2078,26800.0
2013-01-25 14:10:00,65.89,66.19,65.89,66.17,34700.0,61.2078,61.4865,61.2078,61.4679,34700.0
2013-01-25 14:15:00,66.17,66.3,66.17,66.3,17200.0,61.4679,61.5886,61.4679,61.5886,17200.0
2013-01-25 14:20:00,66.29,66.39,66.23,66.34,23700.0,61.5793,61.6722,61.5236,61.6258,23700.0
2013-01-25 14:25:00,66.34,66.86,66.32,66.36,49900.0,61.6258,62.1088,61.6072,61.6444,49900.0
2013-01-25 14:30:00,66.35,66.48,66.35,66.44,39900.0,61.6351,61.7558,61.6351,61.7187,39900.0
2013-01-25 14:35:00,66.45,66.51,66.36,66.51,39700.0,61.728,61.7837,61.6444,61.7837,39700.0
2013-01-25 14:40:00,66.51,66.6,66.48,66.5,47400.0,61.7837,61.8673,61.7558,61.7744,47400.0
2013-01-25 14:45:00,66.5,66.55,66.42,66.51,20300.0,61.7744,61.8209,61.7001,61.7837,20300.0
2013-01-25 14:50:00,66.52,66.55,66.41,66.54,20300.0,61.793,61.8209,61.6908,61.8116,20300.0
2013-01-25 14:55:00,66.54,66.54,66.34,66.35,33600.0,61.8116,61.8116,61.6258,61.6351,33600.0
2013-01-25 15:00:00,66.34,66.53,66.34,66.52,58200.0,61.6258,61.8023,61.6258,61.793,58200.0
2013-01-25 15:05:00,66.51,66.55,66.39,66.43,32500.0,61.7837,61.8209,61.6722,61.7094,32500.0
2013-01-25 15:10:00,66.43,66.48,66.36,66.38,28100.0,61.7094,61.7558,61.6444,61.6629,28100.0
2013-01-25 15:15:00,66.37,66.44,66.36,66.38,31500.0,61.6537,61.7187,61.6444,61.6629,31500.0
2013-01-25 15:20:00,66.39,66.49,66.38,66.4,58300.0,61.6722,61.7651,61.6629,61.6815,58300.0
2013-01-25 15:25:00,66.4,66.49,66.36,66.42,49700.0,61.6815,61.7651,61.6444,61.7001,49700.0
2013-01-25 15:30:00,66.45,66.48,66.41,66.42,38900.0,61.728,61.7558,61.6908,61.7001,38900.0
2013-01-25 15:35:00,66.42,66.46,66.36,66.45,53500.0,61.7001,61.7373,61.6444,61.728,53500.0
2013-01-25 15:40:00,66.45,66.48,66.4,66.46,72300.0,61.728,61.7558,61.6815,61.7373,72300.0
2013-01-25 15:45:00,66.47,66.54,66.43,66.48,99500.0,61.7466,61.8116,61.7094,61.7558,99500.0
2013-01-25 15:50:00,66.47,66.47,66.38,66.46,141900.0,61.7466,61.7466,61.6629,61.7373,141900.0
2013-01-25 15:55:00,66.47,66.53,66.44,66.52,246500.0,61.7466,61.8023,61.7187,61.793,246500.0
2013-01-28 09:30:00,66.59,66.6,66.22,66.6,64200.0,61.858,61.8673,61.5143,61.8673,64200.0
2013-01-28 09:35:00,66.58,66.84,66.54,66.79,69400.0,61.8487,62.0903,61.8116,62.0438,69400.0
2013-01-28 09:40:00,66.81,66.84,66.65,66.65,29100.0,62.0624,62.0903,61.9138,61.9138,29100.0
2013-01-28 09:45:00,66.67,66.71,66.29,66.33,39600.0,61.9323,61.9695,61.5793,61.6165,39600.0
2013-01-28 09:50:00,66.32,66.36,66.22,66.29,26100.0,61.6072,61.6444,61.5143,61.5793,26100.0
2013-01-28 09:55:00,66.27,66.46,66.27,66.35,30200.0,61.5608,61.7373,61.5608,61.6351,30200.0
2013-01-28 10:00:00,66.32,66.36,66.09,66.3,30400.0,61.6072,61.6444,61.3936,61.5886,30400.0
2013-01-28 10:05:00,66.3,66.31,65.99,66.03,24200.0,61.5886,61.5979,61.3007,61.3378,24200.0
2013-01-28 10:10:00,66.01,66.19,66.0,66.02,17000.0,61.3192,61.4865,61.31,61.3285,17000.0
2013-01-28 10:15:00,66.02,66.05,65.91,65.95,23700.0,61.3285,61.3564,61.2263,61.2635,23700.0
2013-01-28 10:20:00,65.97,66.27,65.97,66.27,37300.0,61.2821,61.5608,61.2821,61.5608,37300.0
2013-01-28 10:25:00,66.27,66.4,66.27,66.37,14000.0,61.5608,61.6815,61.5608,61.6537,14000.0
2013-01-28 10:30:00,66.38,66.47,66.35,66.46,23100.0,61.6629,61.7466,61.6351,61.7373,23100.0
2013-01-28 10:35:00,66.46,66.58,66.39,66.47,43600.0,61.7373,61.8487,61.6722,61.7466,43600.0
2013-01-28 10:40:00,66.45,66.45,66.25,66.27,12600.0,61.728,61.728,61.5422,61.5608,12600.0
2013-01-28 10:45:00,66.27,66.29,66.2,66.2,7500.0,61.5608,61.5793,61.4957,61.4957,7500.0
2013-01-28 10:50:00,66.18,66.21,66.05,66.12,7500.0,61.4772,61.505,61.3564,61.4214,7500.0
2013-01-28 10:55:00,66.12,66.17,66.01,66.13,15500.0,61.4214,61.4679,61.3192,61.4307,15500.0
2013-01-28 11:00:00,66.14,66.28,66.14,66.2,9500.0,61.44,61.5701,61.44,61.4957,9500.0
2013-01-28 11:05:00,66.2,66.22,66.16,66.19,10400.0,61.4957,61.5143,61.4586,61.4865,10400.0
2013-01-28 11:10:00,66.17,66.19,66.1,66.11,8400.0,61.4679,61.4865,61.4028,61.4121,8400.0
2013-01-28 11:15:00,66.09,66.09,65.96,66.09,14000.0,61.3936,61.3936,61.2728,61.3936,14000.0
2013-01-28 11:20:00,66.12,66.18,66.05,66.12,11500.0,61.4214,61.4772,61.3564,61.4214,11500.0
2013-01-28 11:25:00,66.11,66.2,66.08,66.19,8900.0,61.4121,61.4957,61.3843,61.4865,8900.0
2013-01-28 11:30:00,66.17,66.32,66.17,66.31,11100.0,61.4679,61.6072,61.4679,61.5979,11100.0
2013-01-28 11:35:00,66.31,66.4,66.26,66.4,6600.0,61.5979,61.6815,61.5515,61.6815,6600.0
2013-01-28 11:40:00,66.38,66.4,66.34,66.38,3100.0,61.6629,61.6815,61.6258,61.6629,3100.0
2013-01-28 11:45:00,66.38,66.43,66.34,66.35,5200.0,61.6629,61.7094,61.6258,61.6351,5200.0
2013-01-28 11:50:00,66.37,66.39,66.26,66.26,6400.0,61.6537,61.6722,61.5515,61.5515,6400.0
2013-01-28 11:55:00,66.27,66.27,66.1,66.11,10000.0,61.5608,61.5608,61.4028,61.4121,10000.0
2013-01-28 12:00:00,66.11,66.19,66.09,66.15,10500.0,61.4121,61.4865,61.3936,61.4493,10500.0
2013-01-28 12:05:00,66.18,66.26,66.16,66.16,5400.0,61.4772,61.5515,61.4586,61.4586,5400.0
2013-01-28 12:10:00,66.17,66.18,66.01,66.01,3600.0,61.4679,61.4772,61.3192,61.3192,3600.0
2013-01-28 12:15:00,66.01,66.08,65.99,66.06,6400.0,61.3192,61.3843,61.3007,61.3657,6400.0
2013-01-28 12:20:00,66.06,66.07,65.98,66.03,9300.0,61.3657,61.375,61.2914,61.3378,9300.0
2013-01-28 12:25:00,66.03,66.09,66.02,66.09,8800.0,61.3378,61.3936,61.3285,61.3936,8800.0
2013-01-28 12:30:00,66.1,66.12,66.06,66.1,7300.0,61.4028,61.4214,61.3657,61.4028,7300.0
2013-01-28 12:35:00,66.1,66.11,66.04,66.09,17400.0,61.4028,61.4121,61.3471,61.3936,17400.0
2013-01-28 12:40:00,66.1,66.17,66.1,66.15,6300.0,61.4028,61.4679,61.4028,61.4493,6300.0
2013-01-28 12:45:00,66.15,66.22,66.15,66.2,8100.0,61.4493,61.5143,61.4493,61.4957,8100.0
2013-01-28 12:50:00,66.19,66.24,66.19,66.23,12500.0,61.4865,61.5329,61.4865,61.5236,12500.0
2013-01-28 12:55:00,66.23,66.27,66.23,66.25,7900.0,61.5236,61.5608,61.5236,61.5422,7900.0
2013-01-28 13:00:00,66.25,66.26,66.23,66.23,10100.0,61.5422,61.5515,61.5236,61.5236,10100.0
2013-01-28 13:05:00,66.24,66.25,66.14,66.14,22100.0,61.5329,61.5422,61.44,61.44,22100.0
2013-01-28 13:10:00,66.14,66.15,66.09,66.15,6700.0,61.44,61.4493,61.3936,61.4493,6700.0
2013-01-28 13:15:00,66.14,66.18,66.13,66.15,12800.0,61.44,61.4772,61.4307,61.4493,12800.0
2013-01-28 13:20:00,66.13,66.18,66.08,66.17,21200.0,61.4307,61.4772,61.3843,61.4679,21200.0
2013-01-28 13:25:00,66.14,66.18,66.12,66.15,5500.0,61.44,61.4772,61.4214,61.4493,5500.0
2013-01-28 13:30:00,66.15,66.23,66.15,66.21,13200.0,61.4493,61.5236,61.4493,61.505,13200.0
2013-01-28 13:35:00,66.21,66.27,66.19,66.23,8200.0,61.505,61.5608,61.4865,61.5236,8200.0
2013-01-28 13:40:00,66.21,66.24,66.17,66.18,5900.0,61.505,61.5329,61.4679,61.4772,5900.0
2013-01-28 13:45:00,66.17,66.17,66.12,66.12,7600.0,61.4679,61.4679,61.4214,61.4214,7600.0
2013-01-28 13:50:00,66.13,66.15,66.11,66.13,9800.0,61.4307,61.4493,61.4121,61.4307,9800.0
2013-01-28 13:55:00,66.11,66.17,66.11,66.16,7700.0,61.4121,61.4679,61.4121,61.4586,7700.0
2013-01-28 14:00:00,66.18,66.18,66.13,66.14,10100.0,61.4772,61.4772,61.4307,61.44,10100.0
2013-01-28 14:05:00,66.13,66.2,66.11,66.2,14800.0,61.4307,61.4957,61.4121,61.4957,14800.0
2013-01-28 14:10:00,66.21,66.35,66.21,66.35,12600.0,61.505,61.6351,61.505,61.6351,12600.0
2013-01-28 14:15:00,66.34,66.42,66.34,66.38,13900.0,61.6258,61.7001,61.6258,61.6629,13900.0
2013-01-28 14:20:00,66.38,66.51,66.35,66.5,17900.0,61.6629,61.7837,61.6351,61.7744,17900.0
2013-01-28 14:25:00,66.5,66.61,66.45,66.61,19800.0,61.7744,61.8766,61.728,61.8766,19800.0
2013-01-28 14:30:00,66.61,66.69,66.58,66.6,20000.0,61.8766,61.9509,61.8487,61.8673,20000.0
2013-01-28 14:35:00,66.6,66.67,66.58,66.63,23800.0,61.8673,61.9323,61.8487,61.8952,23800.0
2013-01-28 14:40:00,66.6,66.63,66.56,66.62,49700.0,61.8673,61.8952,61.8302,61.8859,49700.0
2013-01-28 14:45:00,66.59,66.7,66.59,66.64,18000.0,61.858,61.9602,61.858,61.9045,18000.0
2013-01-28 14:50:00,66.65,66.69,66.63,66.63,15900.0,61.9138,61.9509,61.8952,61.8952,15900.0
2013-01-28 14:55:00,66.64,66.71,66.63,66.68,14900.0,61.9045,61.9695,61.8952,61.9416,14900.0
2013-01-28 15:00:00,66.69,66.74,66.68,66.69,17900.0,61.9509,61.9974,61.9416,61.9509,17900.0
2013-01-28 15:05:00,66.69,66.78,66.65,66.73,28200.0,61.9509,62.0345,61.9138,61.9881,28200.0
2013-01-28 15:10:00,66.73,66.73,66.66,66.7,17800.0,61.9881,61.9881,61.9231,61.9602,17800.0
2013-01-28 15:15:00,66.71,66.75,66.64,66.66,54400.0,61.9695,62.0067,61.9045,61.9231,54400.0
2013-01-28 15:20:00,66.65,66.67,66.57,66.59,46800.0,61.9138,61.9323,61.8394,61.858,46800.0
2013-01-28 15:25:00,66.56,66.62,66.49,66.5,30100.0,61.8302,61.8859,61.7651,61.7744,30100.0
2013-01-28 15:30:00,66.5,66.56,66.5,66.5,21600.0,61.7744,61.8302,61.7744,61.7744,21600.0
2013-01-28 15:35:00,66.51,66.66,66.51,66.66,82100.0,61.7837,61.9231,61.7837,61.9231,82100.0
2013-01-28 15:40:00,66.65,66.69,66.57,66.69,41500.0,61.9138,61.9509,61.8394,61.9509,41500.0
2013-01-28 15:45:00,66.69,66.72,66.62,66.67,30800.0,61.9509,61.9788,61.8859,61.9323,30800.0
2013-01-28 15:50:00,66.67,66.7,66.65,66.67,37200.0,61.9323,61.9602,61.9138,61.9323,37200.0
2013-01-28 15:55:00,66.66,66.7,66.65,66.66,72200.0,61.9231,61.9602,61.9138,61.9231,72200.0
2013-01-29 09:30:00,66.68,66.68,66.21,66.28,30200.0,61.9416,61.9416,61.505,61.5701,30200.0
2013-01-29 09:35:00,66.24,66.26,65.96,66.01,38000.0,61.5329,61.5515,61.2728,61.3192,38000.0
2013-01-29 09:40:00,65.99,66.07,65.86,65.87,29900.0,61.3007,61.375,61.1799,61.1892,29900.0
2013-01-29 09:45:00,65.87,65.94,65.84,65.84,17500.0,61.1892,61.2542,61.1613,61.1613,17500.0
2013-01-29 09:50:00,65.86,65.95,65.84,65.86,18100.0,61.1799,61.2635,61.1613,61.1799,18100.0
2013-01-29 09:55:00,65.87,65.94,65.69,65.7,29500.0,61.1892,61.2542,61.022,61.0313,29500.0
2013-01-29 10:00:00,65.62,65.69,65.47,65.49,42300.0,60.957,61.022,60.8176,60.8362,42300.0
2013-01-29 10:05:00,65.5,65.5,65.34,65.36,48100.0,60.8455,60.8455,60.6969,60.7154,48100.0
2013-01-29 10:10:00,65.36,65.65,65.35,65.65,38300.0,60.7154,60.9848,60.7061,60.9848,38300.0
2013-01-29 10:15:00,65.66,65.93,65.64,65.84,42200.0,60.9941,61.2449,60.9755,61.1613,42200.0
2013-01-29 10:20:00,65.86,65.92,65.82,65.89,17000.0,61.1799,61.2356,61.1427,61.2078,17000.0
2013-01-29 10:25:00,65.92,65.92,65.77,65.82,23700.0,61.2356,61.2356,61.0963,61.1427,23700.0
2013-01-29 10:30:00,65.82,65.84,65.65,65.68,23500.0,61.1427,61.1613,60.9848,61.0127,23500.0
2013-01-29 10:35:00,65.66,65.7,65.58,65.7,16700.0,60.9941,61.0313,60.9198,61.0313,16700.0
2013-01-29 10:40:00,65.66,65.9,65.66,65.89,21200.0,60.9941,61.2171,60.9941,61.2078,21200.0
2013-01-29 10:45:00,65.87,65.93,65.84,65.84,7800.0,61.1892,61.2449,61.1613,61.1613,7800.0
2013-01-29 10:50:00,65.84,65.88,65.8,65.85,9800.0,61.1613,61.1985,61.1242,61.1706,9800.0
2013-01-29 10:55:00,65.84,65.85,65.77,65.8,20200.0,61.1613,61.1706,61.0963,61.1242,20200.0
2013-01-29 11:00:00,65.76,65.95,65.76,65.95,7300.0,61.087,61.2635,61.087,61.2635,7300.0
2013-01-29 11:05:00,65.95,66.01,65.89,65.93,8500.0,61.2635,61.3192,61.2078,61.2449,8500.0
2013-01-29 11:10:00,65.93,66.0,65.84,65.85,10300.0,61.2449,61.31,61.1613,61.1706,10300.0
2013-01-29 11:15:00,65.84,65.93,65.83,65.85,17600.0,61.1613,61.2449,61.152,61.1706,17600.0
2013-01-29 11:20:00,65.87,65.98,65.86,65.98,13300.0,61.1892,61.2914,61.1799,61.2914,13300.0
2013-01-29 11:25:00,66.0,66.21,65.95,66.17,15100.0,61.31,61.505,61.2635,61.4679,15100.0
2013-01-29 11:30:00,66.19,66.26,66.18,66.23,23200.0,61.4865,61.5515,61.4772,61.5236,23200.0
2013-01-29 11:35:00,66.22,66.37,66.19,66.34,15700.0,61.5143,61.6537,61.4865,61.6258,15700.0
2013-01-29 11:40:00,66.34,66.37,66.29,66.36,10200.0,61.6258,61.6537,61.5793,61.6444,10200.0
2013-01-29 11:45:00,66.36,66.44,66.33,66.39,8800.0,61.6444,61.7187,61.6165,61.6722,8800.0
2013-01-29 11:50:00,66.39,66.42,66.37,66.4,14700.0,61.6722,61.7001,61.6537,61.6815,14700.0
2013-01-29 11:55:00,66.41,66.44,66.34,66.37,19700.0,61.6908,61.7187,61.6258,61.6537,19700.0
2013-01-29 12:00:00,66.35,66.42,66.32,66.33,24500.0,61.6351,61.7001,61.6072,61.6165,24500.0
2013-01-29 12:05:00,66.33,66.4,66.29,66.39,72300.0,61.6165,61.6815,61.5793,61.6722,72300.0
2013-01-29 12:10:00,66.37,66.44,66.35,66.36,21100.0,61.6537,61.7187,61.6351,61.6444,21100.0
2013-01-29 12:15:00,66.36,66.44,66.32,66.42,13200.0,61.6444,61.7187,61.6072,61.7001,13200.0
2013-01-29 12:20:00,66.42,66.45,66.33,66.39,17400.0,61.7001,61.728,61.6165,61.6722,17400.0
2013-01-29 12:25:00,66.43,66.5,66.37,66.5,15300.0,61.7094,61.7744,61.6537,61.7744,15300.0
2013-01-29 12:30:00,66.48,66.51,66.38,66.46,15100.0,61.7558,61.7837,61.6629,61.7373,15100.0
2013-01-29 12:35:00,66.46,66.52,66.44,66.51,7500.0,61.7373,61.793,61.7187,61.7837,7500.0
2013-01-29 12:40:00,66.51,66.56,66.48,66.5,8800.0,61.7837,61.8302,61.7558,61.7744,8800.0
2013-01-29 12:45:00,66.5,66.59,66.5,66.56,4400.0,61.7744,61.858,61.7744,61.8302,4400.0
2013-01-29 12:50:00,66.56,66.64,66.53,66.55,11000.0,61.8302,61.9045,61.8023,61.8209,11000.0
2013-01-29 12:55:00,66.56,66.58,66.52,66.53,6600.0,61.8302,61.8487,61.793,61.8023,6600.0
2013-01-29 13:00:00,66.54,66.64,66.53,66.64,6000.0,61.8116,61.9045,61.8023,61.9045,6000.0
2013-01-29 13:05:00,66.64,66.66,66.56,66.58,17400.0,61.9045,61.9231,61.8302,61.8487,17400.0
2013-01-29 13:10:00,66.57,66.63,66.53,66.53,8700.0,61.8394,61.8952,61.8023,61.8023,8700.0
2013-01-29 13:15:00,66.55,66.65,66.5,66.64,11500.0,61.8209,61.9138,61.7744,61.9045,11500.0
2013-01-29 13:20:00,66.65,66.67,66.63,66.65,10100.0,61.9138,61.9323,61.8952,61.9138,10100.0
2013-01-29 13:25:00,66.64,66.7,66.64,66.67,23700.0,61.9045,61.9602,61.9045,61.9323,23700.0
2013-01-29 13:30:00,66.67,66.77,66.67,66.77,28200.0,61.9323,62.0252,61.9323,62.0252,28200.0
2013-01-29 13:35:00,66.76,66.76,66.67,66.7,19600.0,62.0159,62.0159,61.9323,61.9602,19600.0
2013-01-29 13:40:00,66.68,66.71,66.64,66.66,13000.0,61.9416,61.9695,61.9045,61.9231,13000.0
2013-01-29 13:45:00,66.65,66.69,66.63,66.65,20100.0,61.9138,61.9509,61.8952,61.9138,20100.0
2013-01-29 13:50:00,66.65,66.68,66.62,66.66,24200.0,61.9138,61.9416,61.8859,61.9231,24200.0
2013-01-29 13:55:00,66.65,66.7,66.63,66.66,11300.0,61.9138,61.9602,61.8952,61.9231,11300.0
2013-01-29 14:00:00,66.66,66.68,66.65,66.66,13300.0,61.9231,61.9416,61.9138,61.9231,13300.0
2013-01-29 14:05:00,66.67,66.76,66.67,66.75,17000.0,61.9323,62.0159,61.9323,62.0067,17000.0
2013-01-29 14:10:00,66.74,66.74,66.66,66.68,12600.0,61.9974,61.9974,61.9231,61.9416,12600.0
2013-01-29 14:15:00,66.67,66.7,66.66,66.67,16100.0,61.9323,61.9602,61.9231,61.9323,16100.0
2013-01-29 14:20:00,66.67,66.72,66.65,66.69,7400.0,61.9323,61.9788,61.9138,61.9509,7400.0
2013-01-29 14:25:00,66.68,66.71,66.67,66.7,12700.0,61.9416,61.9695,61.9323,61.9602,12700.0
2013-01-29 14:30:00,66.69,66.72,66.68,66.7,17200.0,61.9509,61.9788,61.9416,61.9602,17200.0
2013-01-29 14:35:00,66.72,66.74,66.64,66.74,18000.0,61.9788,61.9974,61.9045,61.9974,18000.0
2013-01-29 14:40:00,66.73,66.73,66.66,66.67,15000.0,61.9881,61.9881,61.9231,61.9323,15000.0
2013-01-29 14:45:00,66.67,66.7,66.65,66.66,13400.0,61.9323,61.9602,61.9138,61.9231,13400.0
2013-01-29 14:50:00,66.67,66.67,66.58,66.63,28300.0,61.9323,61.9323,61.8487,61.8952,28300.0
2013-01-29 14:55:00,66.63,66.65,66.59,66.63,23500.0,61.8952,61.9138,61.858,61.8952,23500.0
2013-01-29 15:00:00,66.63,66.66,66.58,66.65,21000.0,61.8952,61.9231,61.8487,61.9138,21000.0
2013-01-29 15:05:00,66.64,66.64,66.53,66.54,21500.0,61.9045,61.9045,61.8023,61.8116,21500.0
2013-01-29 15:10:00,66.57,66.71,66.57,66.63,19800.0,61.8394,61.9695,61.8394,61.8952,19800.0
2013-01-29 15:15:00,66.63,66.63,66.54,66.57,20100.0,61.8952,61.8952,61.8116,61.8394,20100.0
2013-01-29 15:20:00,66.57,66.61,66.53,66.61,21000.0,61.8394,61.8766,61.8023,61.8766,21000.0
2013-01-29 15:25:00,66.61,66.63,66.6,66.62,12900.0,61.8766,61.8952,61.8673,61.8859,12900.0
2013-01-29 15:30:00,66.62,66.68,66.6,66.67,12700.0,61.8859,61.9416,61.8673,61.9323,12700.0
2013-01-29 15:35:00,66.66,66.68,66.62,66.68,16900.0,61.9231,61.9416,61.8859,61.9416,16900.0
2013-01-29 15:40:00,66.67,66.7,66.63,66.68,21200.0,61.9323,61.9602,61.8952,61.9416,21200.0
2013-01-29 15:45:00,66.67,66.69,66.62,66.62,27600.0,61.9323,61.9509,61.8859,61.8859,27600.0
2013-01-29 15:50:00,66.63,66.65,66.53,66.55,40200.0,61.8952,61.9138,61.8023,61.8209,40200.0
2013-01-29 15:55:00,66.54,66.66,66.54,66.57,53900.0,61.8116,61.9231,61.8116,61.8394,53900.0
2013-01-30 09:30:00,66.7,66.77,66.14,66.52,78000.0,61.9602,62.0252,61.44,61.793,78000.0
2013-01-30 09:35:00,66.55,66.84,66.54,66.81,29600.0,61.8209,62.0903,61.8116,62.0624,29600.0
2013-01-30 09:40:00,66.81,66.82,66.52,66.54,107200.0,62.0624,62.0717,61.793,61.8116,107200.0
2013-01-30 09:45:00,66.56,66.76,66.51,66.76,23400.0,61.8302,62.0159,61.7837,62.0159,23400.0
2013-01-30 09:50:00,66.78,66.81,66.7,66.79,32200.0,62.0345,62.0624,61.9602,62.0438,32200.0
2013-01-30 09:55:00,66.75,66.77,66.5,66.58,60600.0,62.0067,62.0252,61.7744,61.8487,60600.0
2013-01-30 10:00:00,66.58,66.62,66.44,66.47,43200.0,61.8487,61.8859,61.7187,61.7466,43200.0
2013-01-30 10:05:00,66.49,66.5,66.21,66.25,51800.0,61.7651,61.7744,61.505,61.5422,51800.0
2013-01-30 10:10:00,66.29,66.4,66.18,66.31,61600.0,61.5793,61.6815,61.4772,61.5979,61600.0
2013-01-30 10:15:00,66.29,66.37,66.02,66.04,35200.0,61.5793,61.6537,61.3285,61.3471,35200.0
2013-01-30 10:20:00,66.01,66.03,65.75,65.76,31400.0,61.3192,61.3378,61.0777,61.087,31400.0
2013-01-30 10:25:00,65.77,65.88,65.65,65.81,60000.0,61.0963,61.1985,60.9848,61.1335,60000.0
2013-01-30 10:30:00,65.85,65.9,65.79,65.84,40000.0,61.1706,61.2171,61.1149,61.1613,40000.0
2013-01-30 10:35:00,65.83,65.83,65.67,65.68,38200.0,61.152,61.152,61.0034,61.0127,38200.0
2013-01-30 10:40:00,65.68,65.73,65.44,65.54,57600.0,61.0127,61.0591,60.7897,60.8826,57600.0
2013-01-30 10:45:00,65.48,65.69,65.46,65.69,17600.0,60.8269,61.022,60.8083,61.022,17600.0
2013-01-30 10:50:00,65.69,65.79,65.6,65.75,22400.0,61.022,61.1149,60.9384,61.0777,22400.0
2013-01-30 10:55:00,65.74,66.01,65.73,65.98,44600.0,61.0684,61.3192,61.0591,61.2914,44600.0
2013-01-30 11:00:00,65.99,66.34,65.99,66.31,61000.0,61.3007,61.6258,61.3007,61.5979,61000.0
2013-01-30 11:05:00,66.3,66.31,66.25,66.25,11000.0,61.5886,61.5979,61.5422,61.5422,11000.0
2013-01-30 11:10:00,66.27,66.28,66.25,66.26,14000.0,61.5608,61.5701,61.5422,61.5515,14000.0
2013-01-30 11:15:00,66.26,66.29,66.24,66.26,23000.0,61.5515,61.5793,61.5329,61.5515,23000.0
2013-01-30 11:20:00,66.25,66.25,66.18,66.19,47600.0,61.5422,61.5422,61.4772,61.4865,47600.0
2013-01-30 11:25:00,66.19,66.21,66.18,66.19,13400.0,61.4865,61.505,61.4772,61.4865,13400.0
2013-01-30 11:30:00,66.2,66.27,66.18,66.25,23200.0,61.4957,61.5608,61.4772,61.5422,23200.0
2013-01-30 11:35:00,66.25,66.4,66.23,66.4,14800.0,61.5422,61.6815,61.5236,61.6815,14800.0
2013-01-30 11:40:00,66.39,66.39,66.21,66.23,13200.0,61.6722,61.6722,61.505,61.5236,13200.0
2013-01-30 11:45:00,66.23,66.27,66.2,66.26,18200.0,61.5236,61.5608,61.4957,61.5515,18200.0
2013-01-30 11:50:00,66.29,66.29,66.2,66.22,17200.0,61.5793,61.5793,61.4957,61.5143,17200.0
2013-01-30 11:55:00,66.23,66.29,66.21,66.22,21400.0,61.5236,61.5793,61.505,61.5143,21400.0
2013-01-30 12:00:00,66.2,66.28,66.16,66.27,8600.0,61.4957,61.5701,61.4586,61.5608,8600.0
2013-01-30 12:05:00,66.26,66.28,66.03,66.03,31000.0,61.5515,61.5701,61.3378,61.3378,31000.0
2013-01-30 12:10:00,66.04,66.1,66.03,66.04,25200.0,61.3471,61.4028,61.3378,61.3471,25200.0
2013-01-30 12:15:00,66.04,66.08,65.98,65.99,27400.0,61.3471,61.3843,61.2914,61.3007,27400.0
2013-01-30 12:20:00,66.0,66.0,65.9,65.9,11600.0,61.31,61.31,61.2171,61.2171,11600.0
2013-01-30 12:25:00,65.9,65.9,65.72,65.72,26400.0,61.2171,61.2171,61.0499,61.0499,26400.0
2013-01-30 12:30:00,65.73,65.81,65.72,65.76,15400.0,61.0591,61.1335,61.0499,61.087,15400.0
2013-01-30 12:35:00,65.77,65.81,65.74,65.81,16200.0,61.0963,61.1335,61.0684,61.1335,16200.0
2013-01-30 12:40:00,65.87,65.87,65.8,65.82,16400.0,61.1892,61.1892,61.1242,61.1427,16400.0
2013-01-30 12:45:00,65.8,65.86,65.75,65.86,18000.0,61.1242,61.1799,61.0777,61.1799,18000.0
2013-01-30 12:50:00,65.85,65.88,65.79,65.82,29400.0,61.1706,61.1985,61.1149,61.1427,29400.0
2013-01-30 12:55:00,65.79,65.86,65.77,65.83,20400.0,61.1149,61.1799,61.0963,61.152,20400.0
2013-01-30 13:00:00,65.86,65.87,65.8,65.85,10800.0,61.1799,61.1892,61.1242,61.1706,10800.0
2013-01-30 13:05:00,65.84,65.92,65.84,65.92,43800.0,61.1613,61.2356,61.1613,61.2356,43800.0
2013-01-30 13:10:00,65.92,65.99,65.9,65.95,22400.0,61.2356,61.3007,61.2171,61.2635,22400.0
2013-01-30 13:15:00,65.95,65.95,65.79,65.81,21400.0,61.2635,61.2635,61.1149,61.1335,21400.0
2013-01-30 13:20:00,65.81,65.81,65.77,65.79,28000.0,61.1335,61.1335,61.0963,61.1149,28000.0
2013-01-30 13:25:00,65.79,65.84,65.79,65.84,10000.0,61.1149,61.1613,61.1149,61.1613,10000.0
2013-01-30 13:30:00,65.84,65.84,65.71,65.76,34000.0,61.1613,61.1613,61.0406,61.087,34000.0
2013-01-30 13:35:00,65.76,65.78,65.74,65.74,14800.0,61.087,61.1056,61.0684,61.0684,14800.0
2013-01-30 13:40:00,65.74,65.78,65.73,65.78,22200.0,61.0684,61.1056,61.0591,61.1056,22200.0
2013-01-30 13:45:00,65.76,65.82,65.75,65.75,17000.0,61.087,61.1427,61.0777,61.0777,17000.0
2013-01-30 13:50:00,65.75,65.83,65.75,65.81,10000.0,61.0777,61.152,61.0777,61.1335,10000.0
2013-01-30 13:55:00,65.81,65.87,65.79,65.86,12800.0,61.1335,61.1892,61.1149,61.1799,12800.0
2013-01-30 14:00:00,65.85,65.88,65.8,65.86,14800.0,61.1706,61.1985,61.1242,61.1799,14800.0
2013-01-30 14:05:00,65.84,65.84,65.78,65.79,18600.0,61.1613,61.1613,61.1056,61.1149,18600.0
2013-01-30 14:10:00,65.79,65.87,65.78,65.85,13200.0,61.1149,61.1892,61.1056,61.1706,13200.0
2013-01-30 14:15:00,65.86,66.01,65.79,65.8,25600.0,61.1799,61.3192,61.1149,61.1242,25600.0
2013-01-30 14:20:00,65.78,65.81,65.68,65.75,77600.0,61.1056,61.1335,61.0127,61.0777,77600.0
2013-01-30 14:25:00,65.75,65.88,65.73,65.85,19000.0,61.0777,61.1985,61.0591,61.1706,19000.0
2013-01-30 14:30:00,65.84,65.89,65.79,65.81,16800.0,61.1613,61.2078,61.1149,61.1335,16800.0
2013-01-30 14:35:00,65.83,65.87,65.78,65.87,19800.0,61.152,61.1892,61.1056,61.1892,19800.0
2013-01-30 14:40:00,65.87,65.97,65.87,65.94,35000.0,61.1892,61.2821,61.1892,61.2542,35000.0
2013-01-30 14:45:00,65.94,65.94,65.65,65.69,36600.0,61.2542,61.2542,60.9848,61.022,36600.0
2013-01-30 14:50:00,65.69,65.78,65.69,65.73,13800.0,61.022,61.1056,61.022,61.0591,13800.0
2013-01-30 14:55:00,65.74,65.9,65.74,65.87,29600.0,61.0684,61.2171,61.0684,61.1892,29600.0
2013-01-30 15:00:00,65.87,65.93,65.74,65.75,41800.0,61.1892,61.2449,61.0684,61.0777,41800.0
2013-01-30 15:05:00,65.75,65.89,65.75,65.82,24600.0,61.0777,61.2078,61.0777,61.1427,24600.0
2013-01-30 15:10:00,65.83,65.84,65.71,65.71,35400.0,61.152,61.1613,61.0406,61.0406,35400.0
2013-01-30 15:15:00,65.71,65.71,65.48,65.56,49600.0,61.0406,61.0406,60.8269,60.9012,49600.0
2013-01-30 15:20:00,65.56,65.58,65.46,65.53,74600.0,60.9012,60.9198,60.8083,60.8734,74600.0
2013-01-30 15:25:00,65.55,65.65,65.55,65.61,40800.0,60.8919,60.9848,60.8919,60.9477,40800.0
2013-01-30 15:30:00,65.6,65.68,65.59,65.6,48000.0,60.9384,61.0127,60.9291,60.9384,48000.0
2013-01-30 15:35:00,65.6,65.64,65.59,65.61,64400.0,60.9384,60.9755,60.9291,60.9477,64400.0
2013-01-30 15:40:00,65.6,65.67,65.59,65.6,62400.0,60.9384,61.0034,60.9291,60.9384,62400.0
2013-01-30 15:45:00,65.6,65.69,65.56,65.63,52200.0,60.9384,61.022,60.9012,60.9662,52200.0
2013-01-30 15:50:00,65.59,65.65,65.54,65.59,85400.0,60.9291,60.9848,60.8826,60.9291,85400.0
2013-01-30 15:55:00,65.59,65.67,65.53,65.67,114200.0,60.9291,61.0034,60.8734,61.0034,114200.0
2013-01-31 09:30:00,65.32,65.45,65.1,65.13,78400.0,60.6783,60.799,60.4739,60.5018,78400.0
2013-01-31 09:35:00,65.11,65.11,64.59,64.91,116200.0,60.4832,60.4832,60.0001,60.2974,116200.0
2013-01-31 09:40:00,64.93,65.2,64.85,65.19,65800.0,60.316,60.5668,60.2417,60.5575,65800.0
2013-01-31 09:45:00,65.19,65.2,64.92,64.92,47200.0,60.5575,60.5668,60.3067,60.3067,47200.0
2013-01-31 09:50:00,64.95,65.16,64.78,65.12,75400.0,60.3346,60.5296,60.1766,60.4925,75400.0
2013-01-31 09:55:00,65.14,65.18,64.99,65.06,83400.0,60.5111,60.5482,60.3717,60.4368,83400.0
2013-01-31 10:00:00,65.09,65.14,64.96,64.97,149200.0,60.4646,60.5111,60.3439,60.3531,149200.0
2013-01-31 10:05:00,64.96,65.07,64.96,65.04,53200.0,60.3439,60.446,60.3439,60.4182,53200.0
2013-01-31 10:10:00,65.05,65.12,64.8,64.81,67800.0,60.4275,60.4925,60.1952,60.2045,67800.0
2013-01-31 10:15:00,64.81,65.19,64.77,65.17,381000.0,60.2045,60.5575,60.1674,60.5389,381000.0
2013-01-31 10:20:00,65.17,65.2,64.98,65.08,87000.0,60.5389,60.5668,60.3624,60.4553,87000.0
2013-01-31 10:25:00,65.08,65.08,64.78,64.78,123400.0,60.4553,60.4553,60.1766,60.1766,123400.0
2013-01-31 10:30:00,64.79,65.5,64.79,65.21,221200.0,60.1859,60.8455,60.1859,60.5761,221200.0
2013-01-31 10:35:00,65.17,65.21,64.96,64.97,57800.0,60.5389,60.5761,60.3439,60.3531,57800.0
2013-01-31 10:40:00,64.96,65.12,64.94,64.98,21400.0,60.3439,60.4925,60.3253,60.3624,21400.0
2013-01-31 10:45:00,64.98,65.0,64.92,64.92,69200.0,60.3624,60.381,60.3067,60.3067,69200.0
2013-01-31 10:50:00,64.94,65.45,64.81,64.93,114200.0,60.3253,60.799,60.2045,60.316,114200.0
2013-01-31 10:55:00,64.95,64.95,64.75,64.78,26000.0,60.3346,60.3346,60.1488,60.1766,26000.0
2013-01-31 11:00:00,64.76,64.8,64.75,64.77,39800.0,60.1581,60.1952,60.1488,60.1674,39800.0
2013-01-31 11:05:00,64.76,64.77,64.66,64.7,46400.0,60.1581,60.1674,60.0652,60.1023,46400.0
2013-01-31 11:10:00,64.7,64.75,64.61,64.64,78000.0,60.1023,60.1488,60.0187,60.0466,78000.0
2013-01-31 11:15:00,64.64,64.65,64.52,64.53,99800.0,60.0466,60.0559,59.9351,59.9444,99800.0
2013-01-31 11:20:00,64.53,64.72,64.5,64.7,156000.0,59.9444,60.1209,59.9165,60.1023,156000.0
2013-01-31 11:25:00,64.7,64.75,64.57,64.62,60600.0,60.1023,60.1488,59.9816,60.028,60600.0
2013-01-31 11:30:00,64.61,64.61,64.46,64.58,54400.0,60.0187,60.0187,59.8794,59.9909,54400.0
2013-01-31 11:35:00,64.57,64.64,64.56,64.64,20400.0,59.9816,60.0466,59.9723,60.0466,20400.0
2013-01-31 11:40:00,64.64,64.64,64.42,64.42,75000.0,60.0466,60.0466,59.8422,59.8422,75000.0
2013-01-31 11:45:00,64.42,64.55,64.42,64.54,21800.0,59.8422,59.963,59.8422,59.9537,21800.0
2013-01-31 11:50:00,64.54,64.56,64.5,64.51,44600.0,59.9537,59.9723,59.9165,59.9258,44600.0
2013-01-31 11:55:00,64.52,64.53,64.4,64.4,17800.0,59.9351,59.9444,59.8237,59.8237,17800.0
2013-01-31 12:00:00,64.41,64.58,64.41,64.51,39600.0,59.8329,59.9909,59.8329,59.9258,39600.0
2013-01-31 12:05:00,64.52,64.56,64.49,64.51,31600.0,59.9351,59.9723,59.9073,59.9258,31600.0
2013-01-31 12:10:00,64.51,64.72,64.51,64.72,27600.0,59.9258,60.1209,59.9258,60.1209,27600.0
2013-01-31 12:15:00,64.72,64.85,64.72,64.72,17800.0,60.1209,60.2417,60.1209,60.1209,17800.0
2013-01-31 12:20:00,64.75,64.77,64.64,64.65,38600.0,60.1488,60.1674,60.0466,60.0559,38600.0
2013-01-31 12:25:00,64.66,64.71,64.66,64.69,17600.0,60.0652,60.1116,60.0652,60.093,17600.0
2013-01-31 12:30:00,64.69,64.7,64.62,64.69,17800.0,60.093,60.1023,60.028,60.093,17800.0
2013-01-31 12:35:00,64.68,64.73,64.68,64.71,8400.0,60.0838,60.1302,60.0838,60.1116,8400.0
2013-01-31 12:40:00,64.71,64.79,64.69,64.76,19800.0,60.1116,60.1859,60.093,60.1581,19800.0
2013-01-31 12:45:00,64.77,64.93,64.76,64.93,70200.0,60.1674,60.316,60.1581,60.316,70200.0
2013-01-31 12:50:00,64.92,64.93,64.86,64.89,15400.0,60.3067,60.316,60.251,60.2788,15400.0
2013-01-31 12:55:00,64.88,64.92,64.87,64.88,12200.0,60.2695,60.3067,60.2603,60.2695,12200.0
2013-01-31 13:00:00,64.9,64.91,64.83,64.84,9800.0,60.2881,60.2974,60.2231,60.2324,9800.0
2013-01-31 13:05:00,64.82,64.84,64.78,64.79,9000.0,60.2138,60.2324,60.1766,60.1859,9000.0
2013-01-31 13:10:00,64.8,64.8,64.75,64.75,12800.0,60.1952,60.1952,60.1488,60.1488,12800.0
2013-01-31 13:15:00,64.74,64.74,64.67,64.69,18400.0,60.1395,60.1395,60.0745,60.093,18400.0
2013-01-31 13:20:00,64.69,64.71,64.66,64.67,20000.0,60.093,60.1116,60.0652,60.0745,20000.0
2013-01-31 13:25:00,64.67,64.67,64.57,64.58,11000.0,60.0745,60.0745,59.9816,59.9909,11000.0
2013-01-31 13:30:00,64.58,64.82,64.58,64.8,32400.0,59.9909,60.2138,59.9909,60.1952,32400.0
2013-01-31 13:35:00,64.78,64.87,64.76,64.84,8200.0,60.1766,60.2603,60.1581,60.2324,8200.0
2013-01-31 13:40:00,64.83,64.94,64.81,64.94,11000.0,60.2231,60.3253,60.2045,60.3253,11000.0
2013-01-31 13:45:00,64.94,65.0,64.94,64.95,10600.0,60.3253,60.381,60.3253,60.3346,10600.0
2013-01-31 13:50:00,64.94,65.0,64.94,65.0,15400.0,60.3253,60.381,60.3253,60.381,15400.0
2013-01-31 13:55:00,65.0,65.0,64.98,64.99,15400.0,60.381,60.381,60.3624,60.3717,15400.0
2013-01-31 14:00:00,64.98,64.98,64.9,64.96,23000.0,60.3624,60.3624,60.2881,60.3439,23000.0
2013-01-31 14:05:00,64.96,64.96,64.82,64.86,17400.0,60.3439,60.3439,60.2138,60.251,17400.0
2013-01-31 14:10:00,64.86,64.9,64.86,64.89,43600.0,60.251,60.2881,60.251,60.2788,43600.0
2013-01-31 14:15:00,64.88,64.96,64.85,64.85,18600.0,60.2695,60.3439,60.2417,60.2417,18600.0
2013-01-31 14:20:00,64.84,65.0,64.84,65.0,13600.0,60.2324,60.381,60.2324,60.381,13600.0
2013-01-31 14:25:00,65.0,65.0,64.97,64.98,36400.0,60.381,60.381,60.3531,60.3624,36400.0
2013-01-31 14:30:00,64.98,65.08,64.98,65.08,26400.0,60.3624,60.4553,60.3624,60.4553,26400.0
2013-01-31 14:35:00,65.07,65.12,65.07,65.09,10400.0,60.446,60.4925,60.446,60.4646,10400.0
2013-01-31 14:40:00,65.09,65.1,65.01,65.1,28200.0,60.4646,60.4739,60.3903,60.4739,28200.0
2013-01-31 14:45:00,65.11,65.16,65.06,65.11,27800.0,60.4832,60.5296,60.4368,60.4832,27800.0
2013-01-31 14:50:00,65.12,65.2,65.07,65.08,33600.0,60.4925,60.5668,60.446,60.4553,33600.0
2013-01-31 14:55:00,65.08,65.13,64.98,64.99,24000.0,60.4553,60.5018,60.3624,60.3717,24000.0
2013-01-31 15:00:00,64.98,64.99,64.87,64.89,49400.0,60.3624,60.3717,60.2603,60.2788,49400.0
2013-01-31 15:05:00,64.89,65.02,64.88,65.02,15000.0,60.2788,60.3996,60.2695,60.3996,15000.0
2013-01-31 15:10:00,65.02,65.11,65.02,65.07,30800.0,60.3996,60.4832,60.3996,60.446,30800.0
2013-01-31 15:15:00,65.05,65.05,64.98,65.02,30200.0,60.4275,60.4275,60.3624,60.3996,30200.0
2013-01-31 15:20:00,65.02,65.02,64.89,64.9,44400.0,60.3996,60.3996,60.2788,60.2881,44400.0
2013-01-31 15:25:00,64.9,65.0,64.89,65.0,37800.0,60.2881,60.381,60.2788,60.381,37800.0
2013-01-31 15:30:00,65.0,65.19,64.95,65.19,53600.0,60.381,60.5575,60.3346,60.5575,53600.0
2013-01-31 15:35:00,65.2,65.2,65.12,65.19,54200.0,60.5668,60.5668,60.4925,60.5575,54200.0
2013-01-31 15:40:00,65.19,65.2,65.16,65.2,37600.0,60.5575,60.5668,60.5296,60.5668,37600.0
2013-01-31 15:45:00,65.2,65.24,65.14,65.15,78400.0,60.5668,60.604,60.5111,60.5204,78400.0
2013-01-31 15:50:00,65.16,65.27,65.13,65.26,101600.0,60.5296,60.6318,60.5018,60.6225,101600.0
2013-01-31 15:55:00,65.26,65.39,65.19,65.25,183600.0,60.6225,60.7433,60.5575,60.6132,183600.0
2013-02-01 09:30:00,65.95,65.98,65.6,65.77,27400.0,61.2635,61.2914,60.9384,61.0963,27400.0
2013-02-01 09:35:00,65.76,65.77,65.44,65.58,13100.0,61.087,61.0963,60.7897,60.9198,13100.0
2013-02-01 09:40:00,65.62,65.8,65.56,65.63,16300.0,60.957,61.1242,60.9012,60.9662,16300.0
2013-02-01 09:45:00,65.67,65.89,65.61,65.79,32700.0,61.0034,61.2078,60.9477,61.1149,32700.0
2013-02-01 09:50:00,65.78,66.0,65.7,66.0,23500.0,61.1056,61.31,61.0313,61.31,23500.0
2013-02-01 09:55:00,66.0,66.11,65.84,65.84,18300.0,61.31,61.4121,61.1613,61.1613,18300.0
2013-02-01 10:00:00,65.88,66.33,65.84,66.25,46500.0,61.1985,61.6165,61.1613,61.5422,46500.0
2013-02-01 10:05:00,66.25,66.62,66.23,66.58,30500.0,61.5422,61.8859,61.5236,61.8487,30500.0
2013-02-01 10:10:00,66.58,66.81,66.58,66.74,60700.0,61.8487,62.0624,61.8487,61.9974,60700.0
2013-02-01 10:15:00,66.76,66.79,66.57,66.64,38000.0,62.0159,62.0438,61.8394,61.9045,38000.0
2013-02-01 10:20:00,66.64,66.71,66.49,66.51,80100.0,61.9045,61.9695,61.7651,61.7837,80100.0
2013-02-01 10:25:00,66.52,66.63,66.49,66.5,46500.0,61.793,61.8952,61.7651,61.7744,46500.0
2013-02-01 10:30:00,66.48,66.58,66.42,66.44,30600.0,61.7558,61.8487,61.7001,61.7187,30600.0
2013-02-01 10:35:00,66.44,66.5,66.42,66.43,77600.0,61.7187,61.7744,61.7001,61.7094,77600.0
2013-02-01 10:40:00,66.42,66.52,66.41,66.48,20100.0,61.7001,61.793,61.6908,61.7558,20100.0
2013-02-01 10:45:00,66.49,66.55,66.39,66.45,19000.0,61.7651,61.8209,61.6722,61.728,19000.0
2013-02-01 10:50:00,66.45,66.46,66.36,66.37,32700.0,61.728,61.7373,61.6444,61.6537,32700.0
2013-02-01 10:55:00,66.37,66.48,66.36,66.45,29300.0,61.6537,61.7558,61.6444,61.728,29300.0
2013-02-01 11:00:00,66.45,66.5,66.42,66.44,25400.0,61.728,61.7744,61.7001,61.7187,25400.0
2013-02-01 11:05:00,66.46,66.48,66.38,66.4,22000.0,61.7373,61.7558,61.6629,61.6815,22000.0
2013-02-01 11:10:00,66.42,66.48,66.42,66.46,7600.0,61.7001,61.7558,61.7001,61.7373,7600.0
2013-02-01 11:15:00,66.47,66.53,66.43,66.5,25300.0,61.7466,61.8023,61.7094,61.7744,25300.0
2013-02-01 11:20:00,66.5,66.72,66.5,66.59,27100.0,61.7744,61.9788,61.7744,61.858,27100.0
2013-02-01 11:25:00,66.58,66.58,66.4,66.5,35600.0,61.8487,61.8487,61.6815,61.7744,35600.0
2013-02-01 11:30:00,66.5,66.63,66.5,66.63,29400.0,61.7744,61.8952,61.7744,61.8952,29400.0
2013-02-01 11:35:00,66.63,66.68,66.6,66.65,15700.0,61.8952,61.9416,61.8673,61.9138,15700.0
2013-02-01 11:40:00,66.64,67.0,66.64,66.98,48400.0,61.9045,62.2389,61.9045,62.2203,48400.0
2013-02-01 11:45:00,66.95,67.0,66.9,66.95,30600.0,62.1924,62.2389,62.146,62.1924,30600.0
2013-02-01 11:50:00,66.95,67.0,66.92,66.99,14300.0,62.1924,62.2389,62.1646,62.2296,14300.0
2013-02-01 11:55:00,66.99,67.11,66.97,67.09,23300.0,62.2296,62.3411,62.211,62.3225,23300.0
2013-02-01 12:00:00,67.09,67.37,67.09,67.32,44400.0,62.3225,62.5826,62.3225,62.5362,44400.0
2013-02-01 12:05:00,67.31,67.32,67.22,67.31,44900.0,62.5269,62.5362,62.4433,62.5269,44900.0
2013-02-01 12:10:00,67.33,67.33,67.09,67.13,18000.0,62.5454,62.5454,62.3225,62.3597,18000.0
2013-02-01 12:15:00,67.12,67.15,67.02,67.06,24900.0,62.3504,62.3782,62.2575,62.2946,24900.0
2013-02-01 12:20:00,67.07,67.1,67.05,67.05,171200.0,62.3039,62.3318,62.2853,62.2853,171200.0
2013-02-01 12:25:00,67.05,67.2,67.05,67.19,20400.0,62.2853,62.4247,62.2853,62.4154,20400.0
2013-02-01 12:30:00,67.19,67.51,67.19,67.51,73000.0,62.4154,62.7127,62.4154,62.7127,73000.0
2013-02-01 12:35:00,67.53,67.54,67.32,67.32,34400.0,62.7312,62.7405,62.5362,62.5362,34400.0
2013-02-01 12:40:00,67.34,67.47,67.32,67.44,22000.0,62.5547,62.6755,62.5362,62.6476,22000.0
2013-02-01 12:45:00,67.45,67.48,67.36,67.39,24900.0,62.6569,62.6848,62.5733,62.6012,24900.0
2013-02-01 12:50:00,67.39,67.4,67.07,67.09,55100.0,62.6012,62.6105,62.3039,62.3225,55100.0
2013-02-01 12:55:00,67.1,67.19,67.08,67.17,29300.0,62.3318,62.4154,62.3132,62.3968,29300.0
2013-02-01 13:00:00,67.16,67.27,67.14,67.17,24700.0,62.3875,62.4897,62.3689,62.3968,24700.0
2013-02-01 13:05:00,67.17,67.36,67.17,67.27,28400.0,62.3968,62.5733,62.3968,62.4897,28400.0
2013-02-01 13:10:00,67.26,67.3,67.23,67.24,14200.0,62.4804,62.5176,62.4525,62.4618,14200.0
2013-02-01 13:15:00,67.23,67.23,67.07,67.07,22000.0,62.4525,62.4525,62.3039,62.3039,22000.0
2013-02-01 13:20:00,67.08,67.15,67.0,67.14,18100.0,62.3132,62.3782,62.2389,62.3689,18100.0
2013-02-01 13:25:00,67.15,67.21,67.12,67.21,14400.0,62.3782,62.434,62.3504,62.434,14400.0
2013-02-01 13:30:00,67.22,67.3,67.22,67.28,16400.0,62.4433,62.5176,62.4433,62.499,16400.0
2013-02-01 13:35:00,67.29,67.39,67.23,67.36,38300.0,62.5083,62.6012,62.4525,62.5733,38300.0
2013-02-01 13:40:00,67.36,67.73,67.3,67.73,131200.0,62.5733,62.917,62.5176,62.917,131200.0
2013-02-01 13:45:00,67.75,68.03,67.65,67.99,105400.0,62.9356,63.1957,62.8427,63.1585,105400.0
2013-02-01 13:50:00,68.0,68.09,67.95,67.99,71100.0,63.1678,63.2514,63.1214,63.1585,71100.0
2013-02-01 13:55:00,68.0,68.0,67.7,67.72,49400.0,63.1678,63.1678,62.8891,62.9077,49400.0
2013-02-01 14:00:00,67.73,67.78,67.69,67.69,34600.0,62.917,62.9635,62.8799,62.8799,34600.0
2013-02-01 14:05:00,67.67,67.75,67.6,67.73,27200.0,62.8613,62.9356,62.7963,62.917,27200.0
2013-02-01 14:10:00,67.74,67.79,67.72,67.77,84300.0,62.9263,62.9728,62.9077,62.9542,84300.0
2013-02-01 14:15:00,67.76,67.81,67.74,67.81,91900.0,62.9449,62.9913,62.9263,62.9913,91900.0
2013-02-01 14:20:00,67.81,67.81,67.73,67.74,19200.0,62.9913,62.9913,62.917,62.9263,19200.0
2013-02-01 14:25:00,67.75,67.75,67.61,67.62,17600.0,62.9356,62.9356,62.8055,62.8148,17600.0
2013-02-01 14:30:00,67.62,67.64,67.5,67.56,29300.0,62.8148,62.8334,62.7034,62.7591,29300.0
2013-02-01 14:35:00,67.57,67.59,67.51,67.54,23900.0,62.7684,62.787,62.7127,62.7405,23900.0
2013-02-01 14:40:00,67.54,67.54,67.5,67.53,30100.0,62.7405,62.7405,62.7034,62.7312,30100.0
2013-02-01 14:45:00,67.53,67.53,67.39,67.41,36600.0,62.7312,62.7312,62.6012,62.6198,36600.0
2013-02-01 14:50:00,67.41,67.43,67.37,67.4,26000.0,62.6198,62.6383,62.5826,62.6105,26000.0
2013-02-01 14:55:00,67.4,67.41,67.29,67.38,94400.0,62.6105,62.6198,62.5083,62.5919,94400.0
2013-02-01 15:00:00,67.38,67.46,67.34,67.44,34400.0,62.5919,62.6662,62.5547,62.6476,34400.0
2013-02-01 15:05:00,67.45,67.45,67.31,67.33,41900.0,62.6569,62.6569,62.5269,62.5454,41900.0
2013-02-01 15:10:00,67.33,67.36,67.31,67.33,60900.0,62.5454,62.5733,62.5269,62.5454,60900.0
2013-02-01 15:15:00,67.34,67.43,67.33,67.38,46100.0,62.5547,62.6383,62.5454,62.5919,46100.0
2013-02-01 15:20:00,67.37,67.38,67.18,67.2,69700.0,62.5826,62.5919,62.4061,62.4247,69700.0
2013-02-01 15:25:00,67.19,67.29,67.15,67.16,47500.0,62.4154,62.5083,62.3782,62.3875,47500.0
2013-02-01 15:30:00,67.16,67.21,67.12,67.14,100500.0,62.3875,62.434,62.3504,62.3689,100500.0
2013-02-01 15:35:00,67.14,67.15,67.04,67.09,126200.0,62.3689,62.3782,62.276,62.3225,126200.0
2013-02-01 15:40:00,67.08,67.15,67.08,67.14,95200.0,62.3132,62.3782,62.3132,62.3689,95200.0
2013-02-01 15:45:00,67.14,67.27,67.1,67.25,126100.0,62.3689,62.4897,62.3318,62.4711,126100.0
2013-02-01 15:50:00,67.26,67.27,67.15,67.15,90600.0,62.4804,62.4897,62.3782,62.3782,90600.0
2013-02-01 15:55:00,67.15,67.3,67.13,67.23,143500.0,62.3782,62.5176,62.3597,62.4525,143500.0
2013-02-04 09:30:00,66.39,66.49,66.09,66.33,169200.0,61.6722,61.7651,61.3936,61.6165,169200.0
2013-02-04 09:35:00,66.34,66.35,66.21,66.28,125200.0,61.6258,61.6351,61.505,61.5701,125200.0
2013-02-04 09:40:00,66.27,66.32,66.18,66.29,127100.0,61.5608,61.6072,61.4772,61.5793,127100.0
2013-02-04 09:45:00,66.29,66.3,66.19,66.27,106900.0,61.5793,61.5886,61.4865,61.5608,106900.0
2013-02-04 09:50:00,66.26,66.37,66.22,66.3,131400.0,61.5515,61.6537,61.5143,61.5886,131400.0
2013-02-04 09:55:00,66.3,66.37,66.12,66.13,130900.0,61.5886,61.6537,61.4214,61.4307,130900.0
2013-02-04 10:00:00,66.14,66.24,66.08,66.14,114900.0,61.44,61.5329,61.3843,61.44,114900.0
2013-02-04 10:05:00,66.15,66.49,66.11,66.33,93800.0,61.4493,61.7651,61.4121,61.6165,93800.0
2013-02-04 10:10:00,66.32,66.33,66.16,66.25,74700.0,61.6072,61.6165,61.4586,61.5422,74700.0
2013-02-04 10:15:00,66.25,66.3,66.17,66.23,70600.0,61.5422,61.5886,61.4679,61.5236,70600.0
2013-02-04 10:20:00,66.23,66.25,66.05,66.1,75300.0,61.5236,61.5422,61.3564,61.4028,75300.0
2013-02-04 10:25:00,66.11,66.15,66.04,66.04,58300.0,61.4121,61.4493,61.3471,61.3471,58300.0
2013-02-04 10:30:00,66.03,66.28,66.01,66.21,41500.0,61.3378,61.5701,61.3192,61.505,41500.0
2013-02-04 10:35:00,66.21,66.36,66.15,66.26,42400.0,61.505,61.6444,61.4493,61.5515,42400.0
2013-02-04 10:40:00,66.24,66.32,66.16,66.21,47000.0,61.5329,61.6072,61.4586,61.505,47000.0
2013-02-04 10:45:00,66.23,66.34,66.19,66.34,37400.0,61.5236,61.6258,61.4865,61.6258,37400.0
2013-02-04 10:50:00,66.34,66.34,66.22,66.29,28500.0,61.6258,61.6258,61.5143,61.5793,28500.0
2013-02-04 10:55:00,66.26,66.31,66.13,66.16,29100.0,61.5515,61.5979,61.4307,61.4586,29100.0
2013-02-04 11:00:00,66.18,66.31,66.18,66.3,32200.0,61.4772,61.5979,61.4772,61.5886,32200.0
2013-02-04 11:05:00,66.3,66.31,66.2,66.25,29800.0,61.5886,61.5979,61.4957,61.5422,29800.0
2013-02-04 11:10:00,66.26,66.3,66.2,66.21,108300.0,61.5515,61.5886,61.4957,61.505,108300.0
2013-02-04 11:15:00,66.21,66.23,66.05,66.05,31400.0,61.505,61.5236,61.3564,61.3564,31400.0
2013-02-04 11:20:00,66.04,66.12,65.9,65.9,43800.0,61.3471,61.4214,61.2171,61.2171,43800.0
2013-02-04 11:25:00,65.93,65.95,65.75,65.94,54100.0,61.2449,61.2635,61.0777,61.2542,54100.0
2013-02-04 11:30:00,65.92,65.92,65.6,65.69,106500.0,61.2356,61.2356,60.9384,61.022,106500.0
2013-02-04 11:35:00,65.68,65.69,65.37,65.39,31800.0,61.0127,61.022,60.7247,60.7433,31800.0
2013-02-04 11:40:00,65.38,65.64,65.38,65.56,42800.0,60.734,60.9755,60.734,60.9012,42800.0
2013-02-04 11:45:00,65.58,65.83,65.58,65.78,26500.0,60.9198,61.152,60.9198,61.1056,26500.0
2013-02-04 11:50:00,65.78,65.86,65.72,65.72,20500.0,61.1056,61.1799,61.0499,61.0499,20500.0
2013-02-04 11:55:00,65.72,65.82,65.68,65.78,37000.0,61.0499,61.1427,61.0127,61.1056,37000.0
2013-02-04 12:00:00,65.8,65.89,65.7,65.86,30800.0,61.1242,61.2078,61.0313,61.1799,30800.0
2013-02-04 12:05:00,65.88,65.99,65.87,65.93,60100.0,61.1985,61.3007,61.1892,61.2449,60100.0
2013-02-04 12:10:00,65.94,66.05,65.91,65.99,31400.0,61.2542,61.3564,61.2263,61.3007,31400.0
2013-02-04 12:15:00,66.01,66.05,65.96,66.01,20300.0,61.3192,61.3564,61.2728,61.3192,20300.0
2013-02-04 12:20:00,66.0,66.06,65.86,65.96,20900.0,61.31,61.3657,61.1799,61.2728,20900.0
2013-02-04 12:25:00,65.97,66.04,65.96,65.98,21300.0,61.2821,61.3471,61.2728,61.2914,21300.0
2013-02-04 12:30:00,65.98,66.05,65.95,65.99,27700.0,61.2914,61.3564,61.2635,61.3007,27700.0
2013-02-04 12:35:00,65.98,65.99,65.93,65.95,38400.0,61.2914,61.3007,61.2449,61.2635,38400.0
2013-02-04 12:40:00,65.95,66.02,65.88,66.02,48000.0,61.2635,61.3285,61.1985,61.3285,48000.0
2013-02-04 12:45:00,66.03,66.1,66.02,66.02,21000.0,61.3378,61.4028,61.3285,61.3285,21000.0
2013-02-04 12:50:00,66.03,66.09,66.0,66.05,36100.0,61.3378,61.3936,61.31,61.3564,36100.0
2013-02-04 12:55:00,66.05,66.12,66.0,66.02,29900.0,61.3564,61.4214,61.31,61.3285,29900.0
2013-02-04 13:00:00,66.03,66.15,66.0,66.15,25700.0,61.3378,61.4493,61.31,61.4493,25700.0
2013-02-04 13:05:00,66.14,66.14,66.03,66.06,18600.0,61.44,61.44,61.3378,61.3657,18600.0
2013-02-04 13:10:00,66.06,66.11,66.02,66.08,26200.0,61.3657,61.4121,61.3285,61.3843,26200.0
2013-02-04 13:15:00,66.09,66.1,66.01,66.09,27000.0,61.3936,61.4028,61.3192,61.3936,27000.0
2013-02-04 13:20:00,66.12,66.12,66.01,66.01,78600.0,61.4214,61.4214,61.3192,61.3192,78600.0
2013-02-04 13:25:00,66.02,66.04,65.91,65.91,35200.0,61.3285,61.3471,61.2263,61.2263,35200.0
2013-02-04 13:30:00,65.91,65.93,65.81,65.87,31700.0,61.2263,61.2449,61.1335,61.1892,31700.0
2013-02-04 13:35:00,65.86,65.88,65.85,65.86,24000.0,61.1799,61.1985,61.1706,61.1799,24000.0
2013-02-04 13:40:00,65.86,65.98,65.86,65.96,20700.0,61.1799,61.2914,61.1799,61.2728,20700.0
2013-02-04 13:45:00,65.96,65.97,65.72,65.75,21400.0,61.2728,61.2821,61.0499,61.0777,21400.0
2013-02-04 13:50:00,65.76,65.77,65.7,65.76,21400.0,61.087,61.0963,61.0313,61.087,21400.0
2013-02-04 13:55:00,65.78,65.78,65.63,65.66,25100.0,61.1056,61.1056,60.9662,60.9941,25100.0
2013-02-04 14:00:00,65.66,65.66,65.35,65.38,54700.0,60.9941,60.9941,60.7061,60.734,54700.0
2013-02-04 14:05:00,65.38,65.45,65.24,65.25,54400.0,60.734,60.799,60.604,60.6132,54400.0
2013-02-04 14:10:00,65.26,65.36,65.23,65.33,106900.0,60.6225,60.7154,60.5947,60.6876,106900.0
2013-02-04 14:15:00,65.33,65.38,65.32,65.33,31800.0,60.6876,60.734,60.6783,60.6876,31800.0
2013-02-04 14:20:00,65.33,65.43,65.27,65.37,35000.0,60.6876,60.7805,60.6318,60.7247,35000.0
2013-02-04 14:25:00,65.4,65.4,65.19,65.31,34000.0,60.7526,60.7526,60.5575,60.669,34000.0
2013-02-04 14:30:00,65.31,65.55,65.3,65.54,104800.0,60.669,60.8919,60.6597,60.8826,104800.0
2013-02-04 14:35:00,65.55,65.68,65.42,65.45,38200.0,60.8919,61.0127,60.7712,60.799,38200.0
2013-02-04 14:40:00,65.45,65.7,65.45,65.69,35900.0,60.799,61.0313,60.799,61.022,35900.0
2013-02-04 14:45:00,65.68,65.7,65.55,65.57,29400.0,61.0127,61.0313,60.8919,60.9105,29400.0
2013-02-04 14:50:00,65.58,65.64,65.5,65.59,39600.0,60.9198,60.9755,60.8455,60.9291,39600.0
2013-02-04 14:55:00,65.58,65.94,65.57,65.9,41800.0,60.9198,61.2542,60.9105,61.2171,41800.0
2013-02-04 15:00:00,65.88,65.88,65.7,65.83,39300.0,61.1985,61.1985,61.0313,61.152,39300.0
2013-02-04 15:05:00,65.83,65.88,65.75,65.8,34500.0,61.152,61.1985,61.0777,61.1242,34500.0
2013-02-04 15:10:00,65.8,65.8,65.55,65.55,34900.0,61.1242,61.1242,60.8919,60.8919,34900.0
2013-02-04 15:15:00,65.56,65.59,65.45,65.51,41500.0,60.9012,60.9291,60.799,60.8548,41500.0
2013-02-04 15:20:00,65.52,65.59,65.39,65.42,30200.0,60.8641,60.9291,60.7433,60.7712,30200.0
2013-02-04 15:25:00,65.42,65.52,65.38,65.39,49400.0,60.7712,60.8641,60.734,60.7433,49400.0
2013-02-04 15:30:00,65.38,65.39,65.3,65.3,60500.0,60.734,60.7433,60.6597,60.6597,60500.0
2013-02-04 15:35:00,65.31,65.32,65.16,65.16,53300.0,60.669,60.6783,60.5296,60.5296,53300.0
2013-02-04 15:40:00,65.17,65.19,65.03,65.03,53900.0,60.5389,60.5575,60.4089,60.4089,53900.0
2013-02-04 15:45:00,65.05,65.18,64.86,64.86,69800.0,60.4275,60.5482,60.251,60.251,69800.0
2013-02-04 15:50:00,64.86,65.05,64.82,65.0,130800.0,60.251,60.4275,60.2138,60.381,130800.0
2013-02-04 15:55:00,65.0,65.21,64.95,65.17,238700.0,60.381,60.5761,60.3346,60.5389,238700.0
2013-02-05 09:30:00,65.42,65.66,65.3,65.58,97800.0,60.7712,60.9941,60.6597,60.9198,97800.0
2013-02-05 09:35:00,65.57,65.68,65.42,65.5,38700.0,60.9105,61.0127,60.7712,60.8455,38700.0
2013-02-05 09:40:00,65.49,65.58,65.41,65.5,53500.0,60.8362,60.9198,60.7619,60.8455,53500.0
2013-02-05 09:45:00,65.5,65.5,65.38,65.43,22900.0,60.8455,60.8455,60.734,60.7805,22900.0
2013-02-05 09:50:00,65.45,65.64,65.43,65.55,44600.0,60.799,60.9755,60.7805,60.8919,44600.0
2013-02-05 09:55:00,65.58,65.7,65.53,65.7,87000.0,60.9198,61.0313,60.8734,61.0313,87000.0
2013-02-05 10:00:00,65.7,66.12,65.7,66.07,103600.0,61.0313,61.4214,61.0313,61.375,103600.0
2013-02-05 10:05:00,66.04,66.42,66.01,66.06,33700.0,61.3471,61.7001,61.3192,61.3657,33700.0
2013-02-05 10:10:00,66.05,66.07,65.93,66.0,51100.0,61.3564,61.375,61.2449,61.31,51100.0
2013-02-05 10:15:00,66.02,66.02,65.85,65.85,47900.0,61.3285,61.3285,61.1706,61.1706,47900.0
2013-02-05 10:20:00,65.85,66.11,65.84,65.91,33300.0,61.1706,61.4121,61.1613,61.2263,33300.0
2013-02-05 10:25:00,65.96,66.08,65.87,66.0,20300.0,61.2728,61.3843,61.1892,61.31,20300.0
2013-02-05 10:30:00,66.02,66.08,65.72,66.05,45600.0,61.3285,61.3843,61.0499,61.3564,45600.0
2013-02-05 10:35:00,66.08,66.08,65.94,66.02,20900.0,61.3843,61.3843,61.2542,61.3285,20900.0
2013-02-05 10:40:00,66.0,66.07,65.98,66.07,30700.0,61.31,61.375,61.2914,61.375,30700.0
2013-02-05 10:45:00,66.02,66.3,66.02,66.27,76800.0,61.3285,61.5886,61.3285,61.5608,76800.0
2013-02-05 10:50:00,66.21,66.46,66.21,66.3,49200.0,61.505,61.7373,61.505,61.5886,49200.0
2013-02-05 10:55:00,66.31,66.38,66.2,66.3,34600.0,61.5979,61.6629,61.4957,61.5886,34600.0
2013-02-05 11:00:00,66.3,66.55,66.28,66.46,90000.0,61.5886,61.8209,61.5701,61.7373,90000.0
2013-02-05 11:05:00,66.45,66.45,66.3,66.39,36500.0,61.728,61.728,61.5886,61.6722,36500.0
2013-02-05 11:10:00,66.38,66.58,66.35,66.43,27400.0,61.6629,61.8487,61.6351,61.7094,27400.0
2013-02-05 11:15:00,66.41,66.76,66.4,66.76,40600.0,61.6908,62.0159,61.6815,62.0159,40600.0
2013-02-05 11:20:00,66.76,67.82,66.74,67.04,287900.0,62.0159,63.0006,61.9974,62.276,287900.0
2013-02-05 11:25:00,67.05,67.09,66.82,66.89,37400.0,62.2853,62.3225,62.0717,62.1367,37400.0
2013-02-05 11:30:00,66.86,66.89,66.47,66.59,45300.0,62.1088,62.1367,61.7466,61.858,45300.0
2013-02-05 11:35:00,66.59,66.72,66.41,66.41,25300.0,61.858,61.9788,61.6908,61.6908,25300.0
2013-02-05 11:40:00,66.43,66.45,66.12,66.12,19700.0,61.7094,61.728,61.4214,61.4214,19700.0
2013-02-05 11:45:00,66.12,66.41,66.08,66.35,47800.0,61.4214,61.6908,61.3843,61.6351,47800.0
2013-02-05 11:50:00,66.39,66.41,66.32,66.39,23600.0,61.6722,61.6908,61.6072,61.6722,23600.0
2013-02-05 11:55:00,66.38,66.39,66.2,66.25,49000.0,61.6629,61.6722,61.4957,61.5422,49000.0
2013-02-05 12:00:00,66.24,66.32,66.18,66.29,22100.0,61.5329,61.6072,61.4772,61.5793,22100.0
2013-02-05 12:05:00,66.3,66.31,66.16,66.21,26000.0,61.5886,61.5979,61.4586,61.505,26000.0
2013-02-05 12:10:00,66.21,66.29,66.19,66.23,21900.0,61.505,61.5793,61.4865,61.5236,21900.0
2013-02-05 12:15:00,66.23,66.39,66.23,66.38,12000.0,61.5236,61.6722,61.5236,61.6629,12000.0
2013-02-05 12:20:00,66.37,66.37,66.22,66.25,13900.0,61.6537,61.6537,61.5143,61.5422,13900.0
2013-02-05 12:25:00,66.25,66.41,66.22,66.35,30300.0,61.5422,61.6908,61.5143,61.6351,30300.0
2013-02-05 12:30:00,66.35,66.42,66.32,66.37,32500.0,61.6351,61.7001,61.6072,61.6537,32500.0
2013-02-05 12:35:00,66.35,66.41,66.34,66.4,35500.0,61.6351,61.6908,61.6258,61.6815,35500.0
2013-02-05 12:40:00,66.4,66.41,66.37,66.41,34500.0,61.6815,61.6908,61.6537,61.6908,34500.0
2013-02-05 12:45:00,66.41,66.78,66.41,66.7,50000.0,61.6908,62.0345,61.6908,61.9602,50000.0
2013-02-05 12:50:00,66.7,66.82,66.67,66.76,32800.0,61.9602,62.0717,61.9323,62.0159,32800.0
2013-02-05 12:55:00,66.78,67.16,66.74,67.12,60000.0,62.0345,62.3875,61.9974,62.3504,60000.0
2013-02-05 13:00:00,67.12,67.12,66.96,67.11,59800.0,62.3504,62.3504,62.2017,62.3411,59800.0
2013-02-05 13:05:00,67.13,67.26,67.08,67.24,33400.0,62.3597,62.4804,62.3132,62.4618,33400.0
2013-02-05 13:10:00,67.23,67.31,66.97,66.97,46900.0,62.4525,62.5269,62.211,62.211,46900.0
2013-02-05 13:15:00,66.97,67.09,66.96,66.98,38700.0,62.211,62.3225,62.2017,62.2203,38700.0
2013-02-05 13:20:00,66.98,67.09,66.96,67.01,31300.0,62.2203,62.3225,62.2017,62.2482,31300.0
2013-02-05 13:25:00,67.0,67.15,66.98,67.08,26900.0,62.2389,62.3782,62.2203,62.3132,26900.0
2013-02-05 13:30:00,67.07,67.08,66.96,66.97,31000.0,62.3039,62.3132,62.2017,62.211,31000.0
2013-02-05 13:35:00,66.97,66.97,66.77,66.77,27800.0,62.211,62.211,62.0252,62.0252,27800.0
2013-02-05 13:40:00,66.74,66.85,66.74,66.81,18200.0,61.9974,62.0996,61.9974,62.0624,18200.0
2013-02-05 13:45:00,66.82,66.89,66.81,66.87,24800.0,62.0717,62.1367,62.0624,62.1181,24800.0
2013-02-05 13:50:00,66.87,67.23,66.85,67.21,80900.0,62.1181,62.4525,62.0996,62.434,80900.0
2013-02-05 13:55:00,67.21,67.25,67.17,67.22,28000.0,62.434,62.4711,62.3968,62.4433,28000.0
2013-02-05 14:00:00,67.23,67.49,67.23,67.48,51000.0,62.4525,62.6941,62.4525,62.6848,51000.0
2013-02-05 14:05:00,67.49,67.56,67.4,67.55,52200.0,62.6941,62.7591,62.6105,62.7498,52200.0
2013-02-05 14:10:00,67.55,67.64,67.52,67.56,56300.0,62.7498,62.8334,62.7219,62.7591,56300.0
2013-02-05 14:15:00,67.56,67.58,67.4,67.42,54400.0,62.7591,62.7777,62.6105,62.629,54400.0
2013-02-05 14:20:00,67.42,67.42,67.28,67.29,32300.0,62.629,62.629,62.499,62.5083,32300.0
2013-02-05 14:25:00,67.3,67.35,67.08,67.35,37400.0,62.5176,62.564,62.3132,62.564,37400.0
2013-02-05 14:30:00,67.35,67.41,67.23,67.23,43400.0,62.564,62.6198,62.4525,62.4525,43400.0
2013-02-05 14:35:00,67.23,67.34,67.19,67.33,40700.0,62.4525,62.5547,62.4154,62.5454,40700.0
2013-02-05 14:40:00,67.33,67.72,67.29,67.72,46500.0,62.5454,62.9077,62.5083,62.9077,46500.0
2013-02-05 14:45:00,67.7,68.0,67.7,67.95,56100.0,62.8891,63.1678,62.8891,63.1214,56100.0
2013-02-05 14:50:00,67.95,68.09,67.95,68.08,62600.0,63.1214,63.2514,63.1214,63.2421,62600.0
2013-02-05 14:55:00,68.07,68.08,67.54,67.56,57900.0,63.2329,63.2421,62.7405,62.7591,57900.0
2013-02-05 15:00:00,67.54,67.55,67.39,67.45,51300.0,62.7405,62.7498,62.6012,62.6569,51300.0
2013-02-05 15:05:00,67.46,67.62,67.41,67.62,73300.0,62.6662,62.8148,62.6198,62.8148,73300.0
2013-02-05 15:10:00,67.62,67.83,67.56,67.58,66700.0,62.8148,63.0099,62.7591,62.7777,66700.0
2013-02-05 15:15:00,67.57,67.59,67.13,67.22,66800.0,62.7684,62.787,62.3597,62.4433,66800.0
2013-02-05 15:20:00,67.2,67.21,67.05,67.08,62600.0,62.4247,62.434,62.2853,62.3132,62600.0
2013-02-05 15:25:00,67.08,67.15,66.91,67.13,76100.0,62.3132,62.3782,62.1553,62.3597,76100.0
2013-02-05 15:30:00,67.13,67.39,67.03,67.1,85100.0,62.3597,62.6012,62.2668,62.3318,85100.0
2013-02-05 15:35:00,67.09,67.33,67.06,67.29,73600.0,62.3225,62.5454,62.2946,62.5083,73600.0
2013-02-05 15:40:00,67.3,67.49,67.17,67.42,100400.0,62.5176,62.6941,62.3968,62.629,100400.0
2013-02-05 15:45:00,67.42,67.98,67.4,67.91,212600.0,62.629,63.1493,62.6105,63.0842,212600.0
2013-02-05 15:50:00,67.92,67.95,67.42,67.44,197300.0,63.0935,63.1214,62.629,62.6476,197300.0
2013-02-05 15:55:00,67.44,67.73,67.41,67.5,207300.0,62.6476,62.917,62.6198,62.7034,207300.0
2013-02-06 09:30:00,66.43,67.75,65.44,67.12,811200.0,61.7094,62.9356,60.7897,62.3504,811200.0
2013-02-06 09:35:00,67.12,67.74,66.98,67.5,536800.0,62.3504,62.9263,62.2203,62.7034,536800.0
2013-02-06 09:40:00,67.55,67.94,67.13,67.22,267100.0,62.7498,63.1121,62.3597,62.4433,267100.0
2013-02-06 09:45:00,67.2,67.26,66.2,66.46,324000.0,62.4247,62.4804,61.4957,61.7373,324000.0
2013-02-06 09:50:00,66.44,66.47,65.93,66.03,272800.0,61.7187,61.7466,61.2449,61.3378,272800.0
2013-02-06 09:55:00,66.03,67.55,65.95,67.33,353900.0,61.3378,62.7498,61.2635,62.5454,353900.0
2013-02-06 10:00:00,67.33,67.67,67.2,67.53,239900.0,62.5454,62.8613,62.4247,62.7312,239900.0
2013-02-06 10:05:00,67.62,67.68,66.69,66.69,148700.0,62.8148,62.8706,61.9509,61.9509,148700.0
2013-02-06 10:10:00,66.71,66.88,66.5,66.56,101100.0,61.9695,62.1274,61.7744,61.8302,101100.0
2013-02-06 10:15:00,66.55,66.8,66.2,66.28,98100.0,61.8209,62.0531,61.4957,61.5701,98100.0
2013-02-06 10:20:00,66.28,66.79,65.79,66.39,128100.0,61.5701,62.0438,61.1149,61.6722,128100.0
2013-02-06 10:25:00,66.4,66.4,65.84,66.17,96500.0,61.6815,61.6815,61.1613,61.4679,96500.0
2013-02-06 10:30:00,66.2,66.24,65.99,66.03,104200.0,61.4957,61.5329,61.3007,61.3378,104200.0
2013-02-06 10:35:00,66.03,66.03,65.11,65.24,142200.0,61.3378,61.3378,60.4832,60.604,142200.0
2013-02-06 10:40:00,65.25,65.35,65.01,65.18,136500.0,60.6132,60.7061,60.3903,60.5482,136500.0
2013-02-06 10:45:00,65.18,65.46,65.16,65.25,97100.0,60.5482,60.8083,60.5296,60.6132,97100.0
2013-02-06 10:50:00,65.26,65.84,65.25,65.77,149100.0,60.6225,61.1613,60.6132,61.0963,149100.0
2013-02-06 10:55:00,65.77,65.78,65.41,65.71,131500.0,61.0963,61.1056,60.7619,61.0406,131500.0
2013-02-06 11:00:00,65.73,65.74,65.4,65.65,75400.0,61.0591,61.0684,60.7526,60.9848,75400.0
2013-02-06 11:05:00,65.62,65.64,65.34,65.6,67700.0,60.957,60.9755,60.6969,60.9384,67700.0
2013-02-06 11:10:00,65.59,65.83,65.58,65.62,49800.0,60.9291,61.152,60.9198,60.957,49800.0
2013-02-06 11:15:00,65.64,65.71,65.53,65.61,54700.0,60.9755,61.0406,60.8734,60.9477,54700.0
2013-02-06 11:20:00,65.63,65.93,65.56,65.72,63700.0,60.9662,61.2449,60.9012,61.0499,63700.0
2013-02-06 11:25:00,65.72,65.72,65.42,65.65,66600.0,61.0499,61.0499,60.7712,60.9848,66600.0
2013-02-06 11:30:00,65.62,65.8,65.61,65.69,70600.0,60.957,61.1242,60.9477,61.022,70600.0
2013-02-06 11:35:00,65.69,65.71,65.5,65.55,50700.0,61.022,61.0406,60.8455,60.8919,50700.0
2013-02-06 11:40:00,65.55,65.86,65.53,65.81,72300.0,60.8919,61.1799,60.8734,61.1335,72300.0
2013-02-06 11:45:00,65.81,65.82,65.61,65.71,75000.0,61.1335,61.1427,60.9477,61.0406,75000.0
2013-02-06 11:50:00,65.72,65.83,65.64,65.79,31400.0,61.0499,61.152,60.9755,61.1149,31400.0
2013-02-06 11:55:00,65.74,65.81,65.68,65.73,30700.0,61.0684,61.1335,61.0127,61.0591,30700.0
2013-02-06 12:00:00,65.75,65.77,65.57,65.68,48000.0,61.0777,61.0963,60.9105,61.0127,48000.0
2013-02-06 12:05:00,65.7,65.8,65.6,65.7,18900.0,61.0313,61.1242,60.9384,61.0313,18900.0
2013-02-06 12:10:00,65.72,65.77,65.65,65.69,29800.0,61.0499,61.0963,60.9848,61.022,29800.0
2013-02-06 12:15:00,65.72,65.77,65.68,65.7,28500.0,61.0499,61.0963,61.0127,61.0313,28500.0
2013-02-06 12:20:00,65.7,66.05,65.66,66.0,35600.0,61.0313,61.3564,60.9941,61.31,35600.0
2013-02-06 12:25:00,66.0,66.45,65.9,66.45,67000.0,61.31,61.728,61.2171,61.728,67000.0
2013-02-06 12:30:00,66.41,66.55,66.3,66.45,73000.0,61.6908,61.8209,61.5886,61.728,73000.0
2013-02-06 12:35:00,66.44,66.46,66.34,66.43,29000.0,61.7187,61.7373,61.6258,61.7094,29000.0
2013-02-06 12:40:00,66.43,66.52,66.38,66.43,72100.0,61.7094,61.793,61.6629,61.7094,72100.0
2013-02-06 12:45:00,66.43,66.43,66.02,66.02,37900.0,61.7094,61.7094,61.3285,61.3285,37900.0
2013-02-06 12:50:00,66.02,66.04,65.92,65.92,18500.0,61.3285,61.3471,61.2356,61.2356,18500.0
2013-02-06 12:55:00,65.92,65.96,65.78,65.94,35100.0,61.2356,61.2728,61.1056,61.2542,35100.0
2013-02-06 13:00:00,65.99,66.13,65.84,66.08,98800.0,61.3007,61.4307,61.1613,61.3843,98800.0
2013-02-06 13:05:00,66.08,66.08,65.91,66.0,59700.0,61.3843,61.3843,61.2263,61.31,59700.0
2013-02-06 13:10:00,66.01,66.04,65.84,65.91,59600.0,61.3192,61.3471,61.1613,61.2263,59600.0
2013-02-06 13:15:00,65.91,65.92,65.67,65.71,39900.0,61.2263,61.2356,61.0034,61.0406,39900.0
2013-02-06 13:20:00,65.7,65.77,65.68,65.75,42800.0,61.0313,61.0963,61.0127,61.0777,42800.0
2013-02-06 13:25:00,65.73,65.81,65.73,65.75,46300.0,61.0591,61.1335,61.0591,61.0777,46300.0
2013-02-06 13:30:00,65.75,65.9,65.73,65.89,36400.0,61.0777,61.2171,61.0591,61.2078,36400.0
2013-02-06 13:35:00,65.88,66.0,65.84,65.92,22100.0,61.1985,61.31,61.1613,61.2356,22100.0
2013-02-06 13:40:00,65.9,66.22,65.83,66.17,44300.0,61.2171,61.5143,61.152,61.4679,44300.0
2013-02-06 13:45:00,66.15,66.2,65.99,66.08,32000.0,61.4493,61.4957,61.3007,61.3843,32000.0
2013-02-06 13:50:00,66.08,66.21,66.05,66.13,29500.0,61.3843,61.505,61.3564,61.4307,29500.0
2013-02-06 13:55:00,66.11,66.21,66.0,66.21,83700.0,61.4121,61.505,61.31,61.505,83700.0
2013-02-06 14:00:00,66.19,66.21,66.06,66.14,249600.0,61.4865,61.505,61.3657,61.44,249600.0
2013-02-06 14:05:00,66.15,66.23,66.1,66.13,290700.0,61.4493,61.5236,61.4028,61.4307,290700.0
2013-02-06 14:10:00,66.13,66.17,66.08,66.14,62300.0,61.4307,61.4679,61.3843,61.44,62300.0
2013-02-06 14:15:00,66.14,66.15,66.03,66.06,33400.0,61.44,61.4493,61.3378,61.3657,33400.0
2013-02-06 14:20:00,66.06,66.13,66.03,66.04,44900.0,61.3657,61.4307,61.3378,61.3471,44900.0
2013-02-06 14:25:00,66.02,66.03,65.5,65.51,69600.0,61.3285,61.3378,60.8455,60.8548,69600.0
2013-02-06 14:30:00,65.51,65.63,65.45,65.61,80100.0,60.8548,60.9662,60.799,60.9477,80100.0
2013-02-06 14:35:00,65.58,65.62,65.5,65.57,34800.0,60.9198,60.957,60.8455,60.9105,34800.0
2013-02-06 14:40:00,65.58,65.74,65.55,65.66,86600.0,60.9198,61.0684,60.8919,60.9941,86600.0
2013-02-06 14:45:00,65.72,65.88,65.68,65.75,38000.0,61.0499,61.1985,61.0127,61.0777,38000.0
2013-02-06 14:50:00,65.74,65.75,65.52,65.59,46400.0,61.0684,61.0777,60.8641,60.9291,46400.0
2013-02-06 14:55:00,65.57,65.79,65.56,65.62,45700.0,60.9105,61.1149,60.9012,60.957,45700.0
2013-02-06 15:00:00,65.62,65.71,65.57,65.6,81700.0,60.957,61.0406,60.9105,60.9384,81700.0
2013-02-06 15:05:00,65.61,65.61,65.45,65.5,88600.0,60.9477,60.9477,60.799,60.8455,88600.0
2013-02-06 15:10:00,65.5,65.54,65.34,65.43,67500.0,60.8455,60.8826,60.6969,60.7805,67500.0
2013-02-06 15:15:00,65.44,65.6,65.34,65.49,33600.0,60.7897,60.9384,60.6969,60.8362,33600.0
2013-02-06 15:20:00,65.5,65.53,65.42,65.48,57300.0,60.8455,60.8734,60.7712,60.8269,57300.0
2013-02-06 15:25:00,65.48,65.53,65.34,65.52,65400.0,60.8269,60.8734,60.6969,60.8641,65400.0
2013-02-06 15:30:00,65.51,65.53,65.47,65.53,50700.0,60.8548,60.8734,60.8176,60.8734,50700.0
2013-02-06 15:35:00,65.53,65.75,65.52,65.74,85300.0,60.8734,61.0777,60.8641,61.0684,85300.0
2013-02-06 15:40:00,65.74,65.92,65.74,65.84,90800.0,61.0684,61.2356,61.0684,61.1613,90800.0
2013-02-06 15:45:00,65.84,65.97,65.81,65.83,75600.0,61.1613,61.2821,61.1335,61.152,75600.0
2013-02-06 15:50:00,65.83,65.86,65.66,65.67,135600.0,61.152,61.1799,60.9941,61.0034,135600.0
2013-02-06 15:55:00,65.68,65.73,65.58,65.7,247400.0,61.0127,61.0591,60.9198,61.0313,247400.0
2013-02-07 09:30:00,65.68,65.7,65.0,65.61,40100.0,61.0127,61.0313,60.381,60.9477,40100.0
2013-02-07 09:35:00,65.62,65.83,65.36,65.48,34900.0,60.957,61.152,60.7154,60.8269,34900.0
2013-02-07 09:40:00,65.5,65.53,65.13,65.14,52700.0,60.8455,60.8734,60.5018,60.5111,52700.0
2013-02-07 09:45:00,65.15,65.36,65.15,65.25,58800.0,60.5204,60.7154,60.5204,60.6132,58800.0
2013-02-07 09:50:00,65.24,65.27,64.22,64.41,98400.0,60.604,60.6318,59.6564,59.8329,98400.0
2013-02-07 09:55:00,64.39,64.54,64.31,64.34,82500.0,59.8144,59.9537,59.74,59.7679,82500.0
2013-02-07 10:00:00,64.43,64.58,64.27,64.58,86100.0,59.8515,59.9909,59.7029,59.9909,86100.0
2013-02-07 10:05:00,64.5,64.85,64.43,64.83,37300.0,59.9165,60.2417,59.8515,60.2231,37300.0
2013-02-07 10:10:00,64.81,64.89,64.11,64.26,79300.0,60.2045,60.2788,59.5543,59.6936,79300.0
2013-02-07 10:15:00,64.25,64.26,63.83,63.83,70300.0,59.6843,59.6936,59.2942,59.2942,70300.0
2013-02-07 10:20:00,63.85,63.92,63.4,63.52,72900.0,59.3127,59.3778,58.8947,59.0062,72900.0
2013-02-07 10:25:00,63.51,63.94,63.39,63.91,58100.0,58.9969,59.3963,58.8854,59.3685,58100.0
2013-02-07 10:30:00,63.93,64.12,63.79,63.89,63900.0,59.387,59.5635,59.257,59.3499,63900.0
2013-02-07 10:35:00,63.83,63.88,63.59,63.76,34500.0,59.2942,59.3406,59.0712,59.2291,34500.0
2013-02-07 10:40:00,63.73,63.8,63.62,63.76,31200.0,59.2013,59.2663,59.0991,59.2291,31200.0
2013-02-07 10:45:00,63.75,63.76,63.4,63.53,31600.0,59.2198,59.2291,58.8947,59.0155,31600.0
2013-02-07 10:50:00,63.5,63.58,63.11,63.26,49400.0,58.9876,59.0619,58.6253,58.7647,49400.0
2013-02-07 10:55:00,63.27,63.39,63.14,63.33,51700.0,58.774,58.8854,58.6532,58.8297,51700.0
2013-02-07 11:00:00,63.32,63.58,63.3,63.48,46400.0,58.8204,59.0619,58.8018,58.969,46400.0
2013-02-07 11:05:00,63.45,63.55,63.35,63.47,88100.0,58.9412,59.0341,58.8483,58.9597,88100.0
2013-02-07 11:10:00,63.49,63.8,63.48,63.8,75700.0,58.9783,59.2663,58.969,59.2663,75700.0
2013-02-07 11:15:00,63.8,63.99,63.8,63.85,44700.0,59.2663,59.4428,59.2663,59.3127,44700.0
2013-02-07 11:20:00,63.87,64.04,63.84,64.02,37500.0,59.3313,59.4892,59.3034,59.4707,37500.0
2013-02-07 11:25:00,64.02,64.24,63.84,64.24,52100.0,59.4707,59.675,59.3034,59.675,52100.0
2013-02-07 11:30:00,64.24,64.34,64.17,64.31,79700.0,59.675,59.7679,59.61,59.74,79700.0
2013-02-07 11:35:00,64.31,64.31,64.03,64.23,34400.0,59.74,59.74,59.4799,59.6657,34400.0
2013-02-07 11:40:00,64.17,64.31,64.11,64.25,29400.0,59.61,59.74,59.5543,59.6843,29400.0
2013-02-07 11:45:00,64.23,64.4,64.19,64.32,18600.0,59.6657,59.8237,59.6286,59.7493,18600.0
2013-02-07 11:50:00,64.33,64.4,64.24,64.38,32200.0,59.7586,59.8237,59.675,59.8051,32200.0
2013-02-07 11:55:00,64.39,64.46,64.23,64.43,48800.0,59.8144,59.8794,59.6657,59.8515,48800.0
2013-02-07 12:00:00,64.4,64.51,64.3,64.49,31200.0,59.8237,59.9258,59.7308,59.9073,31200.0
2013-02-07 12:05:00,64.47,64.6,64.32,64.56,23900.0,59.8887,60.0094,59.7493,59.9723,23900.0
2013-02-07 12:10:00,64.57,64.8,64.5,64.78,54100.0,59.9816,60.1952,59.9165,60.1766,54100.0
2013-02-07 12:15:00,64.78,64.92,64.76,64.84,66200.0,60.1766,60.3067,60.1581,60.2324,66200.0
2013-02-07 12:20:00,64.86,64.94,64.81,64.83,35000.0,60.251,60.3253,60.2045,60.2231,35000.0
2013-02-07 12:25:00,64.83,65.0,64.8,64.97,23600.0,60.2231,60.381,60.1952,60.3531,23600.0
2013-02-07 12:30:00,64.99,65.01,64.91,65.0,15400.0,60.3717,60.3903,60.2974,60.381,15400.0
2013-02-07 12:35:00,65.0,65.01,64.86,64.98,24300.0,60.381,60.3903,60.251,60.3624,24300.0
2013-02-07 12:40:00,64.98,65.15,64.92,65.04,72500.0,60.3624,60.5204,60.3067,60.4182,72500.0
2013-02-07 12:45:00,65.02,65.26,65.0,65.17,47700.0,60.3996,60.6225,60.381,60.5389,47700.0
2013-02-07 12:50:00,65.25,65.25,64.98,65.08,23400.0,60.6132,60.6132,60.3624,60.4553,23400.0
2013-02-07 12:55:00,65.13,65.19,65.05,65.18,22400.0,60.5018,60.5575,60.4275,60.5482,22400.0
2013-02-07 13:00:00,65.17,65.32,65.17,65.26,39500.0,60.5389,60.6783,60.5389,60.6225,39500.0
2013-02-07 13:05:00,65.26,65.31,65.02,65.14,52500.0,60.6225,60.669,60.3996,60.5111,52500.0
2013-02-07 13:10:00,65.11,65.35,65.07,65.18,37600.0,60.4832,60.7061,60.446,60.5482,37600.0
2013-02-07 13:15:00,65.18,65.45,65.16,65.41,94700.0,60.5482,60.799,60.5296,60.7619,94700.0
2013-02-07 13:20:00,65.41,65.64,65.27,65.45,62900.0,60.7619,60.9755,60.6318,60.799,62900.0
2013-02-07 13:25:00,65.45,65.72,65.42,65.44,61700.0,60.799,61.0499,60.7712,60.7897,61700.0
2013-02-07 13:30:00,65.46,65.46,65.21,65.27,50600.0,60.8083,60.8083,60.5761,60.6318,50600.0
2013-02-07 13:35:00,65.27,65.31,65.16,65.29,42000.0,60.6318,60.669,60.5296,60.6504,42000.0
2013-02-07 13:40:00,65.3,65.64,65.3,65.61,68100.0,60.6597,60.9755,60.6597,60.9477,68100.0
2013-02-07 13:45:00,65.62,65.91,65.62,65.88,47900.0,60.957,61.2263,60.957,61.1985,47900.0
2013-02-07 13:50:00,65.9,66.09,65.9,65.97,80700.0,61.2171,61.3936,61.2171,61.2821,80700.0
2013-02-07 13:55:00,65.99,66.16,65.94,66.05,51700.0,61.3007,61.4586,61.2542,61.3564,51700.0
2013-02-07 14:00:00,66.0,66.18,65.93,65.97,55700.0,61.31,61.4772,61.2449,61.2821,55700.0
2013-02-07 14:05:00,65.97,66.0,65.71,65.72,102400.0,61.2821,61.31,61.0406,61.0499,102400.0
2013-02-07 14:10:00,65.75,65.83,65.56,65.59,31300.0,61.0777,61.152,60.9012,60.9291,31300.0
2013-02-07 14:15:00,65.61,65.72,65.52,65.56,18900.0,60.9477,61.0499,60.8641,60.9012,18900.0
2013-02-07 14:20:00,65.57,65.64,65.32,65.37,26100.0,60.9105,60.9755,60.6783,60.7247,26100.0
2013-02-07 14:25:00,65.38,65.56,65.37,65.54,17100.0,60.734,60.9012,60.7247,60.8826,17100.0
2013-02-07 14:30:00,65.55,65.61,65.42,65.46,16100.0,60.8919,60.9477,60.7712,60.8083,16100.0
2013-02-07 14:35:00,65.47,65.48,65.23,65.23,39000.0,60.8176,60.8269,60.5947,60.5947,39000.0
2013-02-07 14:40:00,65.22,65.22,65.03,65.05,37700.0,60.5854,60.5854,60.4089,60.4275,37700.0
2013-02-07 14:45:00,65.06,65.29,65.02,65.22,37800.0,60.4368,60.6504,60.3996,60.5854,37800.0
2013-02-07 14:50:00,65.2,65.5,65.2,65.4,39500.0,60.5668,60.8455,60.5668,60.7526,39500.0
2013-02-07 14:55:00,65.4,65.49,65.28,65.39,26200.0,60.7526,60.8362,60.6411,60.7433,26200.0
2013-02-07 15:00:00,65.41,65.41,65.15,65.18,22200.0,60.7619,60.7619,60.5204,60.5482,22200.0
2013-02-07 15:05:00,65.2,65.41,65.2,65.33,25700.0,60.5668,60.7619,60.5668,60.6876,25700.0
2013-02-07 15:10:00,65.31,65.4,65.15,65.26,32800.0,60.669,60.7526,60.5204,60.6225,32800.0
2013-02-07 15:15:00,65.26,65.38,65.23,65.31,26000.0,60.6225,60.734,60.5947,60.669,26000.0
2013-02-07 15:20:00,65.33,65.34,65.16,65.24,30000.0,60.6876,60.6969,60.5296,60.604,30000.0
2013-02-07 15:25:00,65.24,65.4,65.18,65.26,28500.0,60.604,60.7526,60.5482,60.6225,28500.0
2013-02-07 15:30:00,65.25,65.35,65.17,65.19,42700.0,60.6132,60.7061,60.5389,60.5575,42700.0
2013-02-07 15:35:00,65.21,65.41,65.09,65.32,68600.0,60.5761,60.7619,60.4646,60.6783,68600.0
2013-02-07 15:40:00,65.3,65.46,65.29,65.35,37500.0,60.6597,60.8083,60.6504,60.7061,37500.0
2013-02-07 15:45:00,65.36,65.42,65.23,65.26,59800.0,60.7154,60.7712,60.5947,60.6225,59800.0
2013-02-07 15:50:00,65.28,65.46,65.27,65.38,60700.0,60.6411,60.8083,60.6318,60.734,60700.0
2013-02-07 15:55:00,65.39,65.43,65.31,65.41,103900.0,60.7433,60.7805,60.669,60.7619,103900.0
2013-02-08 09:30:00,65.5,65.74,65.44,65.61,26300.0,60.8455,61.0684,60.7897,60.9477,26300.0
2013-02-08 09:35:00,65.54,65.7,65.3,65.66,52400.0,60.8826,61.0313,60.6597,60.9941,52400.0
2013-02-08 09:40:00,65.66,66.09,65.66,66.0,30100.0,60.9941,61.3936,60.9941,61.31,30100.0
2013-02-08 09:45:00,65.93,65.95,65.63,65.84,26000.0,61.2449,61.2635,60.9662,61.1613,26000.0
2013-02-08 09:50:00,65.79,65.91,65.79,65.91,13800.0,61.1149,61.2263,61.1149,61.2263,13800.0
2013-02-08 09:55:00,65.91,66.0,65.87,65.9,8300.0,61.2263,61.31,61.1892,61.2171,8300.0
2013-02-08 10:00:00,65.91,66.34,65.91,66.27,33500.0,61.2263,61.6258,61.2263,61.5608,33500.0
2013-02-08 10:05:00,66.31,66.35,65.93,66.02,29700.0,61.5979,61.6351,61.2449,61.3285,29700.0
2013-02-08 10:10:00,66.03,66.07,65.97,66.0,34300.0,61.3378,61.375,61.2821,61.31,34300.0
2013-02-08 10:15:00,66.02,66.03,65.86,65.96,25200.0,61.3285,61.3378,61.1799,61.2728,25200.0
2013-02-08 10:20:00,65.97,65.97,65.77,65.82,24300.0,61.2821,61.2821,61.0963,61.1427,24300.0
2013-02-08 10:25:00,65.83,65.88,65.57,65.57,32200.0,61.152,61.1985,60.9105,60.9105,32200.0
2013-02-08 10:30:00,65.56,65.68,65.5,65.58,32600.0,60.9012,61.0127,60.8455,60.9198,32600.0
2013-02-08 10:35:00,65.61,65.67,65.22,65.44,68900.0,60.9477,61.0034,60.5854,60.7897,68900.0
2013-02-08 10:40:00,65.47,65.48,65.32,65.37,19000.0,60.8176,60.8269,60.6783,60.7247,19000.0
2013-02-08 10:45:00,65.37,65.65,65.37,65.63,34100.0,60.7247,60.9848,60.7247,60.9662,34100.0
2013-02-08 10:50:00,65.64,65.64,65.26,65.35,17700.0,60.9755,60.9755,60.6225,60.7061,17700.0
2013-02-08 10:55:00,65.33,65.36,65.22,65.23,16600.0,60.6876,60.7154,60.5854,60.5947,16600.0
2013-02-08 11:00:00,65.25,65.58,65.25,65.3,21600.0,60.6132,60.9198,60.6132,60.6597,21600.0
2013-02-08 11:05:00,65.29,65.34,65.23,65.23,17900.0,60.6504,60.6969,60.5947,60.5947,17900.0
2013-02-08 11:10:00,65.25,65.34,65.22,65.25,12600.0,60.6132,60.6969,60.5854,60.6132,12600.0
2013-02-08 11:15:00,65.26,65.48,65.26,65.48,11400.0,60.6225,60.8269,60.6225,60.8269,11400.0
2013-02-08 11:20:00,65.5,65.65,65.42,65.62,21900.0,60.8455,60.9848,60.7712,60.957,21900.0
2013-02-08 11:25:00,65.6,65.64,65.38,65.38,29600.0,60.9384,60.9755,60.734,60.734,29600.0
2013-02-08 11:30:00,65.4,65.41,65.17,65.25,19400.0,60.7526,60.7619,60.5389,60.6132,19400.0
2013-02-08 11:35:00,65.24,65.36,65.24,65.35,5000.0,60.604,60.7154,60.604,60.7061,5000.0
2013-02-08 11:40:00,65.37,65.48,65.37,65.41,8000.0,60.7247,60.8269,60.7247,60.7619,8000.0
2013-02-08 11:45:00,65.45,65.5,65.45,65.48,9200.0,60.799,60.8455,60.799,60.8269,9200.0
2013-02-08 11:50:00,65.46,65.55,65.43,65.54,9800.0,60.8083,60.8919,60.7805,60.8826,9800.0
2013-02-08 11:55:00,65.51,65.66,65.48,65.66,26800.0,60.8548,60.9941,60.8269,60.9941,26800.0
2013-02-08 12:00:00,65.63,65.63,65.46,65.47,15100.0,60.9662,60.9662,60.8083,60.8176,15100.0
2013-02-08 12:05:00,65.49,65.51,65.42,65.49,8800.0,60.8362,60.8548,60.7712,60.8362,8800.0
2013-02-08 12:10:00,65.48,65.54,65.41,65.51,6100.0,60.8269,60.8826,60.7619,60.8548,6100.0
2013-02-08 12:15:00,65.51,65.52,65.35,65.44,11000.0,60.8548,60.8641,60.7061,60.7897,11000.0
2013-02-08 12:20:00,65.45,65.48,65.38,65.39,7800.0,60.799,60.8269,60.734,60.7433,7800.0
2013-02-08 12:25:00,65.4,65.45,65.32,65.39,7000.0,60.7526,60.799,60.6783,60.7433,7000.0
2013-02-08 12:30:00,65.39,65.45,65.32,65.32,6100.0,60.7433,60.799,60.6783,60.6783,6100.0
2013-02-08 12:35:00,65.3,65.36,65.25,65.29,8600.0,60.6597,60.7154,60.6132,60.6504,8600.0
2013-02-08 12:40:00,65.27,65.32,65.22,65.25,43400.0,60.6318,60.6783,60.5854,60.6132,43400.0
2013-02-08 12:45:00,65.25,65.32,65.24,65.3,19000.0,60.6132,60.6783,60.604,60.6597,19000.0
2013-02-08 12:50:00,65.32,65.32,65.26,65.28,6200.0,60.6783,60.6783,60.6225,60.6411,6200.0
2013-02-08 12:55:00,65.26,65.32,65.23,65.3,11900.0,60.6225,60.6783,60.5947,60.6597,11900.0
2013-02-08 13:00:00,65.3,65.32,65.23,65.25,18200.0,60.6597,60.6783,60.5947,60.6132,18200.0
2013-02-08 13:05:00,65.25,65.28,65.24,65.25,13100.0,60.6132,60.6411,60.604,60.6132,13100.0
2013-02-08 13:10:00,65.23,65.29,65.23,65.25,7600.0,60.5947,60.6504,60.5947,60.6132,7600.0
2013-02-08 13:15:00,65.25,65.28,65.21,65.28,12100.0,60.6132,60.6411,60.5761,60.6411,12100.0
2013-02-08 13:20:00,65.28,65.31,65.16,65.18,8500.0,60.6411,60.669,60.5296,60.5482,8500.0
2013-02-08 13:25:00,65.18,65.26,65.16,65.22,10300.0,60.5482,60.6225,60.5296,60.5854,10300.0
2013-02-08 13:30:00,65.23,65.36,65.21,65.33,9100.0,60.5947,60.7154,60.5761,60.6876,9100.0
2013-02-08 13:35:00,65.33,65.37,65.31,65.31,10200.0,60.6876,60.7247,60.669,60.669,10200.0
2013-02-08 13:40:00,65.32,65.43,65.25,65.43,10200.0,60.6783,60.7805,60.6132,60.7805,10200.0
2013-02-08 13:45:00,65.45,65.49,65.39,65.41,12900.0,60.799,60.8362,60.7433,60.7619,12900.0
2013-02-08 13:50:00,65.4,65.41,65.32,65.36,7800.0,60.7526,60.7619,60.6783,60.7154,7800.0
2013-02-08 13:55:00,65.34,65.35,65.28,65.33,10900.0,60.6969,60.7061,60.6411,60.6876,10900.0
2013-02-08 14:00:00,65.35,65.51,65.34,65.49,15100.0,60.7061,60.8548,60.6969,60.8362,15100.0
2013-02-08 14:05:00,65.49,65.56,65.49,65.52,6800.0,60.8362,60.9012,60.8362,60.8641,6800.0
2013-02-08 14:10:00,65.54,65.6,65.53,65.55,8400.0,60.8826,60.9384,60.8734,60.8919,8400.0
2013-02-08 14:15:00,65.56,65.59,65.56,65.59,8600.0,60.9012,60.9291,60.9012,60.9291,8600.0
2013-02-08 14:20:00,65.58,65.6,65.48,65.52,9000.0,60.9198,60.9384,60.8269,60.8641,9000.0
2013-02-08 14:25:00,65.49,65.53,65.44,65.44,13500.0,60.8362,60.8734,60.7897,60.7897,13500.0
2013-02-08 14:30:00,65.45,65.47,65.4,65.45,8400.0,60.799,60.8176,60.7526,60.799,8400.0
2013-02-08 14:35:00,65.44,65.46,65.38,65.41,16200.0,60.7897,60.8083,60.734,60.7619,16200.0
2013-02-08 14:40:00,65.41,65.43,65.34,65.4,14500.0,60.7619,60.7805,60.6969,60.7526,14500.0
2013-02-08 14:45:00,65.41,65.48,65.26,65.29,20000.0,60.7619,60.8269,60.6225,60.6504,20000.0
2013-02-08 14:50:00,65.3,65.36,65.24,65.29,38400.0,60.6597,60.7154,60.604,60.6504,38400.0
2013-02-08 14:55:00,65.28,65.31,65.21,65.21,15100.0,60.6411,60.669,60.5761,60.5761,15100.0
2013-02-08 15:00:00,65.22,65.32,65.19,65.23,17500.0,60.5854,60.6783,60.5575,60.5947,17500.0
2013-02-08 15:05:00,65.24,65.26,65.21,65.25,22900.0,60.604,60.6225,60.5761,60.6132,22900.0
2013-02-08 15:10:00,65.25,65.32,65.25,65.32,12200.0,60.6132,60.6783,60.6132,60.6783,12200.0
2013-02-08 15:15:00,65.31,65.36,65.25,65.31,43600.0,60.669,60.7154,60.6132,60.669,43600.0
2013-02-08 15:20:00,65.31,65.45,65.28,65.44,33700.0,60.669,60.799,60.6411,60.7897,33700.0
2013-02-08 15:25:00,65.45,65.48,65.42,65.45,28600.0,60.799,60.8269,60.7712,60.799,28600.0
2013-02-08 15:30:00,65.46,65.51,65.41,65.49,44300.0,60.8083,60.8548,60.7619,60.8362,44300.0
2013-02-08 15:35:00,65.49,65.52,65.47,65.51,28800.0,60.8362,60.8641,60.8176,60.8548,28800.0
2013-02-08 15:40:00,65.52,65.58,65.48,65.57,36100.0,60.8641,60.9198,60.8269,60.9105,36100.0
2013-02-08 15:45:00,65.56,65.65,65.56,65.63,52900.0,60.9012,60.9848,60.9012,60.9662,52900.0
2013-02-08 15:50:00,65.63,65.7,65.63,65.67,68100.0,60.9662,61.0313,60.9662,61.0034,68100.0
2013-02-08 15:55:00,65.65,65.68,65.58,65.65,119600.0,60.9848,61.0127,60.9198,60.9848,119600.0
2013-02-11 09:30:00,65.24,65.49,65.08,65.2,42300.0,60.604,60.8362,60.4553,60.5668,42300.0
2013-02-11 09:35:00,65.2,65.23,64.89,64.97,33100.0,60.5668,60.5947,60.2788,60.3531,33100.0
2013-02-11 09:40:00,64.91,65.13,64.88,65.06,51500.0,60.2974,60.5018,60.2695,60.4368,51500.0
2013-02-11 09:45:00,65.06,65.11,64.94,64.99,60500.0,60.4368,60.4832,60.3253,60.3717,60500.0
2013-02-11 09:50:00,65.05,65.06,64.85,64.86,33900.0,60.4275,60.4368,60.2417,60.251,33900.0
2013-02-11 09:55:00,64.89,64.91,64.8,64.87,55800.0,60.2788,60.2974,60.1952,60.2603,55800.0
2013-02-11 10:00:00,64.87,65.0,64.87,64.97,13400.0,60.2603,60.381,60.2603,60.3531,13400.0
2013-02-11 10:05:00,64.97,65.12,64.92,64.92,20700.0,60.3531,60.4925,60.3067,60.3067,20700.0
2013-02-11 10:10:00,64.9,65.02,64.85,64.98,52200.0,60.2881,60.3996,60.2417,60.3624,52200.0
2013-02-11 10:15:00,65.0,65.05,64.92,64.97,30000.0,60.381,60.4275,60.3067,60.3531,30000.0
2013-02-11 10:20:00,64.96,64.96,64.74,64.74,32200.0,60.3439,60.3439,60.1395,60.1395,32200.0
2013-02-11 10:25:00,64.74,64.81,64.71,64.78,29100.0,60.1395,60.2045,60.1116,60.1766,29100.0
2013-02-11 10:30:00,64.78,64.82,64.71,64.78,27400.0,60.1766,60.2138,60.1116,60.1766,27400.0
2013-02-11 10:35:00,64.8,64.85,64.72,64.79,21700.0,60.1952,60.2417,60.1209,60.1859,21700.0
2013-02-11 10:40:00,64.82,64.89,64.74,64.85,13200.0,60.2138,60.2788,60.1395,60.2417,13200.0
2013-02-11 10:45:00,64.88,65.02,64.87,64.91,40100.0,60.2695,60.3996,60.2603,60.2974,40100.0
2013-02-11 10:50:00,64.91,65.0,64.87,65.0,16600.0,60.2974,60.381,60.2603,60.381,16600.0
2013-02-11 10:55:00,65.0,65.05,64.97,65.0,53100.0,60.381,60.4275,60.3531,60.381,53100.0
2013-02-11 11:00:00,65.0,65.08,64.98,64.98,17400.0,60.381,60.4553,60.3624,60.3624,17400.0
2013-02-11 11:05:00,64.98,65.02,64.94,64.99,12400.0,60.3624,60.3996,60.3253,60.3717,12400.0
2013-02-11 11:10:00,65.0,65.01,64.96,64.96,12400.0,60.381,60.3903,60.3439,60.3439,12400.0
2013-02-11 11:15:00,64.96,65.01,64.94,64.96,15700.0,60.3439,60.3903,60.3253,60.3439,15700.0
2013-02-11 11:20:00,64.97,64.99,64.87,64.95,8700.0,60.3531,60.3717,60.2603,60.3346,8700.0
2013-02-11 11:25:00,64.94,64.99,64.93,64.98,8300.0,60.3253,60.3717,60.316,60.3624,8300.0
2013-02-11 11:30:00,64.98,64.99,64.37,64.6,124400.0,60.3624,60.3717,59.7958,60.0094,124400.0
2013-02-11 11:35:00,64.64,64.68,64.52,64.66,12400.0,60.0466,60.0838,59.9351,60.0652,12400.0
2013-02-11 11:40:00,64.65,64.72,64.5,64.51,11300.0,60.0559,60.1209,59.9165,59.9258,11300.0
2013-02-11 11:45:00,64.52,64.59,64.46,64.51,15100.0,59.9351,60.0001,59.8794,59.9258,15100.0
2013-02-11 11:50:00,64.46,64.71,64.44,64.71,21300.0,59.8794,60.1116,59.8608,60.1116,21300.0
2013-02-11 11:55:00,64.72,64.82,64.72,64.77,9300.0,60.1209,60.2138,60.1209,60.1674,9300.0
2013-02-11 12:00:00,64.79,64.85,64.78,64.82,18400.0,60.1859,60.2417,60.1766,60.2138,18400.0
2013-02-11 12:05:00,64.84,64.91,64.84,64.86,7800.0,60.2324,60.2974,60.2324,60.251,7800.0
2013-02-11 12:10:00,64.85,64.89,64.81,64.84,10000.0,60.2417,60.2788,60.2045,60.2324,10000.0
2013-02-11 12:15:00,64.85,64.94,64.83,64.92,5200.0,60.2417,60.3253,60.2231,60.3067,5200.0
2013-02-11 12:20:00,64.92,65.05,64.88,64.97,26000.0,60.3067,60.4275,60.2695,60.3531,26000.0
2013-02-11 12:25:00,64.99,65.01,64.91,64.94,21900.0,60.3717,60.3903,60.2974,60.3253,21900.0
2013-02-11 12:30:00,64.92,65.01,64.91,65.0,24700.0,60.3067,60.3903,60.2974,60.381,24700.0
2013-02-11 12:35:00,65.0,65.05,64.96,65.0,21600.0,60.381,60.4275,60.3439,60.381,21600.0
2013-02-11 12:40:00,65.0,65.0,64.91,64.91,6000.0,60.381,60.381,60.2974,60.2974,6000.0
2013-02-11 12:45:00,64.9,64.97,64.73,64.74,15700.0,60.2881,60.3531,60.1302,60.1395,15700.0
2013-02-11 12:50:00,64.75,64.86,64.74,64.85,3900.0,60.1488,60.251,60.1395,60.2417,3900.0
2013-02-11 12:55:00,64.88,64.93,64.73,64.81,42900.0,60.2695,60.316,60.1302,60.2045,42900.0
2013-02-11 13:00:00,64.82,64.99,64.82,64.92,41100.0,60.2138,60.3717,60.2138,60.3067,41100.0
2013-02-11 13:05:00,64.97,64.97,64.9,64.9,14700.0,60.3531,60.3531,60.2881,60.2881,14700.0
2013-02-11 13:10:00,64.89,65.02,64.88,64.97,45300.0,60.2788,60.3996,60.2695,60.3531,45300.0
2013-02-11 13:15:00,64.97,65.02,64.89,64.95,36300.0,60.3531,60.3996,60.2788,60.3346,36300.0
2013-02-11 13:20:00,64.96,64.99,64.88,64.9,54400.0,60.3439,60.3717,60.2695,60.2881,54400.0
2013-02-11 13:25:00,64.91,65.01,64.88,64.89,131900.0,60.2974,60.3903,60.2695,60.2788,131900.0
2013-02-11 13:30:00,64.9,64.93,64.89,64.91,9000.0,60.2881,60.316,60.2788,60.2974,9000.0
2013-02-11 13:35:00,64.91,64.91,64.78,64.84,19400.0,60.2974,60.2974,60.1766,60.2324,19400.0
2013-02-11 13:40:00,64.83,64.88,64.82,64.85,9600.0,60.2231,60.2695,60.2138,60.2417,9600.0
2013-02-11 13:45:00,64.85,64.87,64.84,64.86,6900.0,60.2417,60.2603,60.2324,60.251,6900.0
2013-02-11 13:50:00,64.88,64.9,64.85,64.9,2900.0,60.2695,60.2881,60.2417,60.2881,2900.0
2013-02-11 13:55:00,64.89,64.9,64.84,64.85,8400.0,60.2788,60.2881,60.2324,60.2417,8400.0
2013-02-11 14:00:00,64.85,64.87,64.84,64.85,20900.0,60.2417,60.2603,60.2324,60.2417,20900.0
2013-02-11 14:05:00,64.85,64.91,64.75,64.76,17600.0,60.2417,60.2974,60.1488,60.1581,17600.0
2013-02-11 14:10:00,64.76,64.83,64.69,64.76,47600.0,60.1581,60.2231,60.093,60.1581,47600.0
2013-02-11 14:15:00,64.76,64.78,64.65,64.67,19200.0,60.1581,60.1766,60.0559,60.0745,19200.0
2013-02-11 14:20:00,64.68,64.82,64.68,64.82,10600.0,60.0838,60.2138,60.0838,60.2138,10600.0
2013-02-11 14:25:00,64.84,64.87,64.76,64.87,11800.0,60.2324,60.2603,60.1581,60.2603,11800.0
2013-02-11 14:30:00,64.85,64.89,64.81,64.84,6600.0,60.2417,60.2788,60.2045,60.2324,6600.0
2013-02-11 14:35:00,64.84,64.86,64.77,64.78,5600.0,60.2324,60.251,60.1674,60.1766,5600.0
2013-02-11 14:40:00,64.78,64.86,64.77,64.78,6500.0,60.1766,60.251,60.1674,60.1766,6500.0
2013-02-11 14:45:00,64.77,64.81,64.75,64.79,12700.0,60.1674,60.2045,60.1488,60.1859,12700.0
2013-02-11 14:50:00,64.78,64.85,64.75,64.81,6200.0,60.1766,60.2417,60.1488,60.2045,6200.0
2013-02-11 14:55:00,64.82,64.85,64.78,64.78,5700.0,60.2138,60.2417,60.1766,60.1766,5700.0
2013-02-11 15:00:00,64.79,64.85,64.76,64.82,12100.0,60.1859,60.2417,60.1581,60.2138,12100.0
2013-02-11 15:05:00,64.81,64.81,64.76,64.78,8800.0,60.2045,60.2045,60.1581,60.1766,8800.0
2013-02-11 15:10:00,64.8,64.87,64.79,64.85,9600.0,60.1952,60.2603,60.1859,60.2417,9600.0
2013-02-11 15:15:00,64.87,64.87,64.81,64.81,14400.0,60.2603,60.2603,60.2045,60.2045,14400.0
2013-02-11 15:20:00,64.81,64.84,64.81,64.82,7300.0,60.2045,60.2324,60.2045,60.2138,7300.0
2013-02-11 15:25:00,64.83,64.85,64.79,64.81,16900.0,60.2231,60.2417,60.1859,60.2045,16900.0
2013-02-11 15:30:00,64.82,64.82,64.75,64.82,14700.0,60.2138,60.2138,60.1488,60.2138,14700.0
2013-02-11 15:35:00,64.82,64.88,64.8,64.87,20500.0,60.2138,60.2695,60.1952,60.2603,20500.0
2013-02-11 15:40:00,64.89,64.9,64.82,64.86,37800.0,60.2788,60.2881,60.2138,60.251,37800.0
2013-02-11 15:45:00,64.86,64.9,64.83,64.9,31100.0,60.251,60.2881,60.2231,60.2881,31100.0
2013-02-11 15:50:00,64.89,64.89,64.79,64.81,38900.0,60.2788,60.2788,60.1859,60.2045,38900.0
2013-02-11 15:55:00,64.82,64.85,64.8,64.82,50000.0,60.2138,60.2417,60.1952,60.2138,50000.0
2013-02-12 09:30:00,64.91,65.27,64.84,64.91,31700.0,60.2974,60.6318,60.2324,60.2974,31700.0
2013-02-12 09:35:00,64.91,65.13,64.87,65.07,160700.0,60.2974,60.5018,60.2603,60.446,160700.0
2013-02-12 09:40:00,65.02,65.02,64.85,64.92,14100.0,60.3996,60.3996,60.2417,60.3067,14100.0
2013-02-12 09:45:00,64.94,64.94,64.78,64.88,22300.0,60.3253,60.3253,60.1766,60.2695,22300.0
2013-02-12 09:50:00,64.88,65.07,64.88,65.07,25200.0,60.2695,60.446,60.2695,60.446,25200.0
2013-02-12 09:55:00,65.04,65.06,64.94,65.03,13900.0,60.4182,60.4368,60.3253,60.4089,13900.0
2013-02-12 10:00:00,65.05,65.09,64.99,65.02,61700.0,60.4275,60.4646,60.3717,60.3996,61700.0
2013-02-12 10:05:00,65.01,65.09,65.0,65.03,37000.0,60.3903,60.4646,60.381,60.4089,37000.0
2013-02-12 10:10:00,65.01,65.07,64.99,65.07,10200.0,60.3903,60.446,60.3717,60.446,10200.0
2013-02-12 10:15:00,65.08,65.08,64.96,65.05,66400.0,60.4553,60.4553,60.3439,60.4275,66400.0
2013-02-12 10:20:00,65.05,65.09,64.99,65.06,34400.0,60.4275,60.4646,60.3717,60.4368,34400.0
2013-02-12 10:25:00,65.08,65.09,64.98,65.02,54100.0,60.4553,60.4646,60.3624,60.3996,54100.0
2013-02-12 10:30:00,65.04,65.07,64.99,65.03,9200.0,60.4182,60.446,60.3717,60.4089,9200.0
2013-02-12 10:35:00,65.03,65.07,64.98,65.05,76200.0,60.4089,60.446,60.3624,60.4275,76200.0
2013-02-12 10:40:00,65.04,65.07,65.02,65.04,14000.0,60.4182,60.446,60.3996,60.4182,14000.0
2013-02-12 10:45:00,65.04,65.07,65.02,65.05,16400.0,60.4182,60.446,60.3996,60.4275,16400.0
2013-02-12 10:50:00,65.05,65.09,65.01,65.08,30800.0,60.4275,60.4646,60.3903,60.4553,30800.0
2013-02-12 10:55:00,65.09,65.18,65.09,65.15,18900.0,60.4646,60.5482,60.4646,60.5204,18900.0
2013-02-12 11:00:00,65.14,65.18,65.05,65.05,18300.0,60.5111,60.5482,60.4275,60.4275,18300.0
2013-02-12 11:05:00,65.07,65.11,65.02,65.05,31100.0,60.446,60.4832,60.3996,60.4275,31100.0
2013-02-12 11:10:00,65.07,65.08,65.01,65.02,8800.0,60.446,60.4553,60.3903,60.3996,8800.0
2013-02-12 11:15:00,65.04,65.09,65.0,65.05,41700.0,60.4182,60.4646,60.381,60.4275,41700.0
2013-02-12 11:20:00,65.08,65.09,65.02,65.05,26900.0,60.4553,60.4646,60.3996,60.4275,26900.0
2013-02-12 11:25:00,65.05,65.09,65.03,65.05,28500.0,60.4275,60.4646,60.4089,60.4275,28500.0
2013-02-12 11:30:00,65.06,65.08,65.05,65.06,12500.0,60.4368,60.4553,60.4275,60.4368,12500.0
2013-02-12 11:35:00,65.08,65.14,65.05,65.14,97400.0,60.4553,60.5111,60.4275,60.5111,97400.0
2013-02-12 11:40:00,65.12,65.14,65.08,65.14,45000.0,60.4925,60.5111,60.4553,60.5111,45000.0
2013-02-12 11:45:00,65.14,65.14,65.08,65.1,17200.0,60.5111,60.5111,60.4553,60.4739,17200.0
2013-02-12 11:50:00,65.09,65.26,65.09,65.23,44700.0,60.4646,60.6225,60.4646,60.5947,44700.0
2013-02-12 11:55:00,65.23,65.49,65.15,65.45,44400.0,60.5947,60.8362,60.5204,60.799,44400.0
2013-02-12 12:00:00,65.45,65.55,65.45,65.49,16800.0,60.799,60.8919,60.799,60.8362,16800.0
2013-02-12 12:05:00,65.5,65.5,65.36,65.38,7600.0,60.8455,60.8455,60.7154,60.734,7600.0
2013-02-12 12:10:00,65.37,65.38,65.31,65.37,4800.0,60.7247,60.734,60.669,60.7247,4800.0
2013-02-12 12:15:00,65.4,65.47,65.39,65.42,2900.0,60.7526,60.8176,60.7433,60.7712,2900.0
2013-02-12 12:20:00,65.41,65.48,65.4,65.47,3000.0,60.7619,60.8269,60.7526,60.8176,3000.0
2013-02-12 12:25:00,65.45,65.46,65.36,65.37,3800.0,60.799,60.8083,60.7154,60.7247,3800.0
2013-02-12 12:30:00,65.38,65.44,65.33,65.44,5000.0,60.734,60.7897,60.6876,60.7897,5000.0
2013-02-12 12:35:00,65.43,65.46,65.33,65.44,31300.0,60.7805,60.8083,60.6876,60.7897,31300.0
2013-02-12 12:40:00,65.47,65.47,65.32,65.32,5700.0,60.8176,60.8176,60.6783,60.6783,5700.0
2013-02-12 12:45:00,65.34,65.47,65.34,65.4,32100.0,60.6969,60.8176,60.6969,60.7526,32100.0
2013-02-12 12:50:00,65.39,65.44,65.36,65.43,31700.0,60.7433,60.7897,60.7154,60.7805,31700.0
2013-02-12 12:55:00,65.43,65.45,65.42,65.44,12900.0,60.7805,60.799,60.7712,60.7897,12900.0
2013-02-12 13:00:00,65.45,65.47,65.4,65.46,20300.0,60.799,60.8176,60.7526,60.8083,20300.0
2013-02-12 13:05:00,65.45,65.5,65.41,65.48,21100.0,60.799,60.8455,60.7619,60.8269,21100.0
2013-02-12 13:10:00,65.48,65.57,65.43,65.53,46500.0,60.8269,60.9105,60.7805,60.8734,46500.0
2013-02-12 13:15:00,65.52,65.58,65.42,65.5,43700.0,60.8641,60.9198,60.7712,60.8455,43700.0
2013-02-12 13:20:00,65.5,65.51,65.39,65.5,25500.0,60.8455,60.8548,60.7433,60.8455,25500.0
2013-02-12 13:25:00,65.5,65.77,65.5,65.77,28500.0,60.8455,61.0963,60.8455,61.0963,28500.0
2013-02-12 13:30:00,65.76,65.92,65.76,65.78,23600.0,61.087,61.2356,61.087,61.1056,23600.0
2013-02-12 13:35:00,65.75,65.75,65.6,65.63,7400.0,61.0777,61.0777,60.9384,60.9662,7400.0
2013-02-12 13:40:00,65.6,65.65,65.5,65.64,7400.0,60.9384,60.9848,60.8455,60.9755,7400.0
2013-02-12 13:45:00,65.64,65.64,65.57,65.58,5200.0,60.9755,60.9755,60.9105,60.9198,5200.0
2013-02-12 13:50:00,65.58,65.58,65.54,65.56,18300.0,60.9198,60.9198,60.8826,60.9012,18300.0
2013-02-12 13:55:00,65.56,65.57,65.54,65.56,13700.0,60.9012,60.9105,60.8826,60.9012,13700.0
2013-02-12 14:00:00,65.55,65.68,65.55,65.68,24400.0,60.8919,61.0127,60.8919,61.0127,24400.0
2013-02-12 14:05:00,65.68,65.78,65.66,65.77,32300.0,61.0127,61.1056,60.9941,61.0963,32300.0
2013-02-12 14:10:00,65.76,65.78,65.7,65.76,8800.0,61.087,61.1056,61.0313,61.087,8800.0
2013-02-12 14:15:00,65.74,65.74,65.68,65.7,12400.0,61.0684,61.0684,61.0127,61.0313,12400.0
2013-02-12 14:20:00,65.71,65.71,65.62,65.64,6300.0,61.0406,61.0406,60.957,60.9755,6300.0
2013-02-12 14:25:00,65.63,65.66,65.58,65.66,11200.0,60.9662,60.9941,60.9198,60.9941,11200.0
2013-02-12 14:30:00,65.66,65.72,65.66,65.68,7000.0,60.9941,61.0499,60.9941,61.0127,7000.0
2013-02-12 14:35:00,65.69,65.71,65.62,65.62,14700.0,61.022,61.0406,60.957,60.957,14700.0
2013-02-12 14:40:00,65.62,65.62,65.56,65.59,9500.0,60.957,60.957,60.9012,60.9291,9500.0
2013-02-12 14:45:00,65.59,65.61,65.53,65.56,16200.0,60.9291,60.9477,60.8734,60.9012,16200.0
2013-02-12 14:50:00,65.55,65.63,65.54,65.63,10200.0,60.8919,60.9662,60.8826,60.9662,10200.0
2013-02-12 14:55:00,65.63,65.67,65.63,65.64,11600.0,60.9662,61.0034,60.9662,60.9755,11600.0
2013-02-12 15:00:00,65.63,65.63,65.49,65.49,9900.0,60.9662,60.9662,60.8362,60.8362,9900.0
2013-02-12 15:05:00,65.5,65.5,65.41,65.47,8600.0,60.8455,60.8455,60.7619,60.8176,8600.0
2013-02-12 15:10:00,65.47,65.52,65.44,65.45,11100.0,60.8176,60.8641,60.7897,60.799,11100.0
2013-02-12 15:15:00,65.45,65.58,65.45,65.56,20900.0,60.799,60.9198,60.799,60.9012,20900.0
2013-02-12 15:20:00,65.56,65.56,65.5,65.54,14700.0,60.9012,60.9012,60.8455,60.8826,14700.0
2013-02-12 15:25:00,65.53,65.53,65.47,65.5,13200.0,60.8734,60.8734,60.8176,60.8455,13200.0
2013-02-12 15:30:00,65.5,65.59,65.48,65.54,43800.0,60.8455,60.9291,60.8269,60.8826,43800.0
2013-02-12 15:35:00,65.53,65.53,65.43,65.51,24500.0,60.8734,60.8734,60.7805,60.8548,24500.0
2013-02-12 15:40:00,65.51,65.54,65.45,65.49,27800.0,60.8548,60.8826,60.799,60.8362,27800.0
2013-02-12 15:45:00,65.49,65.54,65.44,65.46,57500.0,60.8362,60.8826,60.7897,60.8083,57500.0
2013-02-12 15:50:00,65.47,65.54,65.45,65.51,42100.0,60.8176,60.8826,60.799,60.8548,42100.0
2013-02-12 15:55:00,65.51,65.57,65.48,65.55,54300.0,60.8548,60.9105,60.8269,60.8919,54300.0
2013-02-13 09:30:00,65.7,65.79,65.47,65.79,24600.0,61.0313,61.1149,60.8176,61.1149,24600.0
2013-02-13 09:35:00,65.79,65.83,65.66,65.81,11400.0,61.1149,61.152,60.9941,61.1335,11400.0
2013-02-13 09:40:00,65.82,65.83,65.62,65.67,23000.0,61.1427,61.152,60.957,61.0034,23000.0
2013-02-13 09:45:00,65.65,65.72,65.47,65.54,23100.0,60.9848,61.0499,60.8176,60.8826,23100.0
2013-02-13 09:50:00,65.51,65.73,65.49,65.66,25100.0,60.8548,61.0591,60.8362,60.9941,25100.0
2013-02-13 09:55:00,65.66,65.72,65.55,65.59,26500.0,60.9941,61.0499,60.8919,60.9291,26500.0
2013-02-13 10:00:00,65.62,65.65,65.52,65.57,21100.0,60.957,60.9848,60.8641,60.9105,21100.0
2013-02-13 10:05:00,65.57,65.64,65.51,65.56,37600.0,60.9105,60.9755,60.8548,60.9012,37600.0
2013-02-13 10:10:00,65.56,65.67,65.52,65.56,34900.0,60.9012,61.0034,60.8641,60.9012,34900.0
2013-02-13 10:15:00,65.57,65.62,65.53,65.6,19500.0,60.9105,60.957,60.8734,60.9384,19500.0
2013-02-13 10:20:00,65.61,65.75,65.53,65.75,44800.0,60.9477,61.0777,60.8734,61.0777,44800.0
2013-02-13 10:25:00,65.75,65.75,65.6,65.64,9400.0,61.0777,61.0777,60.9384,60.9755,9400.0
2013-02-13 10:30:00,65.65,65.65,65.47,65.55,28200.0,60.9848,60.9848,60.8176,60.8919,28200.0
2013-02-13 10:35:00,65.54,65.54,65.35,65.38,26400.0,60.8826,60.8826,60.7061,60.734,26400.0
2013-02-13 10:40:00,65.39,65.48,65.26,65.26,15900.0,60.7433,60.8269,60.6225,60.6225,15900.0
2013-02-13 10:45:00,65.25,65.25,65.09,65.15,58300.0,60.6132,60.6132,60.4646,60.5204,58300.0
2013-02-13 10:50:00,65.14,65.18,64.97,64.97,25500.0,60.5111,60.5482,60.3531,60.3531,25500.0
2013-02-13 10:55:00,64.97,65.04,64.97,65.02,16900.0,60.3531,60.4182,60.3531,60.3996,16900.0
2013-02-13 11:00:00,65.02,65.05,64.98,64.98,27700.0,60.3996,60.4275,60.3624,60.3624,27700.0
2013-02-13 11:05:00,64.99,65.0,64.89,64.9,22900.0,60.3717,60.381,60.2788,60.2881,22900.0
2013-02-13 11:10:00,64.91,65.01,64.89,65.0,27200.0,60.2974,60.3903,60.2788,60.381,27200.0
2013-02-13 11:15:00,65.03,65.06,64.97,65.0,28100.0,60.4089,60.4368,60.3531,60.381,28100.0
2013-02-13 11:20:00,65.0,65.0,64.89,64.92,13100.0,60.381,60.381,60.2788,60.3067,13100.0
2013-02-13 11:25:00,64.9,64.98,64.85,64.95,15800.0,60.2881,60.3624,60.2417,60.3346,15800.0
2013-02-13 11:30:00,64.96,65.0,64.89,64.99,20200.0,60.3439,60.381,60.2788,60.3717,20200.0
2013-02-13 11:35:00,65.01,65.1,64.98,65.05,32000.0,60.3903,60.4739,60.3624,60.4275,32000.0
2013-02-13 11:40:00,65.05,65.18,65.03,65.18,14300.0,60.4275,60.5482,60.4089,60.5482,14300.0
2013-02-13 11:45:00,65.17,65.22,65.14,65.2,14500.0,60.5389,60.5854,60.5111,60.5668,14500.0
2013-02-13 11:50:00,65.21,65.3,65.16,65.21,12600.0,60.5761,60.6597,60.5296,60.5761,12600.0
2013-02-13 11:55:00,65.2,65.4,65.2,65.4,15600.0,60.5668,60.7526,60.5668,60.7526,15600.0
2013-02-13 12:00:00,65.4,65.48,65.38,65.46,5800.0,60.7526,60.8269,60.734,60.8083,5800.0
2013-02-13 12:05:00,65.44,65.48,65.38,65.42,8500.0,60.7897,60.8269,60.734,60.7712,8500.0
2013-02-13 12:10:00,65.47,65.48,65.38,65.39,15400.0,60.8176,60.8269,60.734,60.7433,15400.0
2013-02-13 12:15:00,65.39,65.39,65.27,65.29,6200.0,60.7433,60.7433,60.6318,60.6504,6200.0
2013-02-13 12:20:00,65.3,65.34,65.29,65.3,17400.0,60.6597,60.6969,60.6504,60.6597,17400.0
2013-02-13 12:25:00,65.32,65.36,65.3,65.35,6400.0,60.6783,60.7154,60.6597,60.7061,6400.0
2013-02-13 12:30:00,65.3,65.39,65.28,65.34,6800.0,60.6597,60.7433,60.6411,60.6969,6800.0
2013-02-13 12:35:00,65.35,65.51,65.35,65.47,7000.0,60.7061,60.8548,60.7061,60.8176,7000.0
2013-02-13 12:40:00,65.46,65.54,65.41,65.41,35000.0,60.8083,60.8826,60.7619,60.7619,35000.0
2013-02-13 12:45:00,65.47,65.48,65.32,65.33,21000.0,60.8176,60.8269,60.6783,60.6876,21000.0
2013-02-13 12:50:00,65.34,65.38,65.3,65.34,4900.0,60.6969,60.734,60.6597,60.6969,4900.0
2013-02-13 12:55:00,65.36,65.41,65.29,65.29,6500.0,60.7154,60.7619,60.6504,60.6504,6500.0
2013-02-13 13:00:00,65.31,65.4,65.3,65.36,7900.0,60.669,60.7526,60.6597,60.7154,7900.0
2013-02-13 13:05:00,65.32,65.43,65.32,65.43,4300.0,60.6783,60.7805,60.6783,60.7805,4300.0
2013-02-13 13:10:00,65.44,65.48,65.35,65.4,18700.0,60.7897,60.8269,60.7061,60.7526,18700.0
2013-02-13 13:15:00,65.4,65.47,65.36,65.44,16400.0,60.7526,60.8176,60.7154,60.7897,16400.0
2013-02-13 13:20:00,65.46,65.46,65.41,65.44,4900.0,60.8083,60.8083,60.7619,60.7897,4900.0
2013-02-13 13:25:00,65.47,65.49,65.42,65.46,3200.0,60.8176,60.8362,60.7712,60.8083,3200.0
2013-02-13 13:30:00,65.46,65.56,65.44,65.52,13300.0,60.8083,60.9012,60.7897,60.8641,13300.0
2013-02-13 13:35:00,65.52,65.63,65.52,65.62,11000.0,60.8641,60.9662,60.8641,60.957,11000.0
2013-02-13 13:40:00,65.66,65.66,65.55,65.56,6600.0,60.9941,60.9941,60.8919,60.9012,6600.0
2013-02-13 13:45:00,65.56,65.58,65.51,65.55,8900.0,60.9012,60.9198,60.8548,60.8919,8900.0
2013-02-13 13:50:00,65.55,65.57,65.43,65.43,8400.0,60.8919,60.9105,60.7805,60.7805,8400.0
2013-02-13 13:55:00,65.43,65.43,65.39,65.39,10200.0,60.7805,60.7805,60.7433,60.7433,10200.0
2013-02-13 14:00:00,65.39,65.43,65.38,65.41,13000.0,60.7433,60.7805,60.734,60.7619,13000.0
2013-02-13 14:05:00,65.42,65.42,65.33,65.33,12000.0,60.7712,60.7712,60.6876,60.6876,12000.0
2013-02-13 14:10:00,65.33,65.33,65.23,65.23,11200.0,60.6876,60.6876,60.5947,60.5947,11200.0
2013-02-13 14:15:00,65.24,65.27,65.19,65.27,18700.0,60.604,60.6318,60.5575,60.6318,18700.0
2013-02-13 14:20:00,65.27,65.31,65.24,65.27,18200.0,60.6318,60.669,60.604,60.6318,18200.0
2013-02-13 14:25:00,65.25,65.3,65.21,65.22,43300.0,60.6132,60.6597,60.5761,60.5854,43300.0
2013-02-13 14:30:00,65.21,65.3,65.2,65.21,41800.0,60.5761,60.6597,60.5668,60.5761,41800.0
2013-02-13 14:35:00,65.22,65.28,65.12,65.22,22900.0,60.5854,60.6411,60.4925,60.5854,22900.0
2013-02-13 14:40:00,65.22,65.29,65.17,65.28,16000.0,60.5854,60.6504,60.5389,60.6411,16000.0
2013-02-13 14:45:00,65.25,65.35,65.25,65.27,12900.0,60.6132,60.7061,60.6132,60.6318,12900.0
2013-02-13 14:50:00,65.29,65.34,65.22,65.22,13100.0,60.6504,60.6969,60.5854,60.5854,13100.0
2013-02-13 14:55:00,65.21,65.26,65.16,65.22,11200.0,60.5761,60.6225,60.5296,60.5854,11200.0
2013-02-13 15:00:00,65.23,65.28,65.19,65.22,23600.0,60.5947,60.6411,60.5575,60.5854,23600.0
2013-02-13 15:05:00,65.22,65.29,65.22,65.25,18500.0,60.5854,60.6504,60.5854,60.6132,18500.0
2013-02-13 15:10:00,65.24,65.28,65.16,65.17,21600.0,60.604,60.6411,60.5296,60.5389,21600.0
2013-02-13 15:15:00,65.17,65.28,65.17,65.25,34100.0,60.5389,60.6411,60.5389,60.6132,34100.0
2013-02-13 15:20:00,65.26,65.37,65.25,65.31,39900.0,60.6225,60.7247,60.6132,60.669,39900.0
2013-02-13 15:25:00,65.31,65.38,65.31,65.36,33700.0,60.669,60.734,60.669,60.7154,33700.0
2013-02-13 15:30:00,65.37,65.46,65.34,65.41,40800.0,60.7247,60.8083,60.6969,60.7619,40800.0
2013-02-13 15:35:00,65.41,65.5,65.41,65.42,35400.0,60.7619,60.8455,60.7619,60.7712,35400.0
2013-02-13 15:40:00,65.43,65.46,65.39,65.4,107000.0,60.7805,60.8083,60.7433,60.7526,107000.0
2013-02-13 15:45:00,65.41,65.5,65.4,65.44,43600.0,60.7619,60.8455,60.7526,60.7897,43600.0
2013-02-13 15:50:00,65.43,65.49,65.36,65.49,37900.0,60.7805,60.8362,60.7154,60.8362,37900.0
2013-02-13 15:55:00,65.48,65.55,65.47,65.48,45000.0,60.8269,60.8919,60.8176,60.8269,45000.0
2013-02-14 09:30:00,64.98,65.04,64.8,64.96,75300.0,60.3624,60.4182,60.1952,60.3439,75300.0
2013-02-14 09:35:00,64.96,65.14,64.8,64.98,38700.0,60.3439,60.5111,60.1952,60.3624,38700.0
2013-02-14 09:40:00,64.98,64.99,64.63,64.68,70700.0,60.3624,60.3717,60.0373,60.0838,70700.0
2013-02-14 09:45:00,64.69,64.89,64.51,64.72,22800.0,60.093,60.2788,59.9258,60.1209,22800.0
2013-02-14 09:50:00,64.7,65.14,64.63,65.01,76400.0,60.1023,60.5111,60.0373,60.3903,76400.0
2013-02-14 09:55:00,65.04,65.14,64.84,65.14,28900.0,60.4182,60.5111,60.2324,60.5111,28900.0
2013-02-14 10:00:00,65.15,65.28,65.04,65.2,19800.0,60.5204,60.6411,60.4182,60.5668,19800.0
2013-02-14 10:05:00,65.18,65.37,65.15,65.34,39500.0,60.5482,60.7247,60.5204,60.6969,39500.0
2013-02-14 10:10:00,65.38,65.43,65.19,65.26,15100.0,60.734,60.7805,60.5575,60.6225,15100.0
2013-02-14 10:15:00,65.28,65.4,65.27,65.31,48800.0,60.6411,60.7526,60.6318,60.669,48800.0
2013-02-14 10:20:00,65.32,65.33,65.22,65.25,26400.0,60.6783,60.6876,60.5854,60.6132,26400.0
2013-02-14 10:25:00,65.23,65.28,65.19,65.19,46800.0,60.5947,60.6411,60.5575,60.5575,46800.0
2013-02-14 10:30:00,65.21,65.25,65.03,65.13,29500.0,60.5761,60.6132,60.4089,60.5018,29500.0
2013-02-14 10:35:00,65.12,65.12,64.99,65.03,11700.0,60.4925,60.4925,60.3717,60.4089,11700.0
2013-02-14 10:40:00,65.03,65.15,65.03,65.08,13400.0,60.4089,60.5204,60.4089,60.4553,13400.0
2013-02-14 10:45:00,65.05,65.12,64.95,65.04,19300.0,60.4275,60.4925,60.3346,60.4182,19300.0
2013-02-14 10:50:00,65.0,65.07,64.96,65.0,18100.0,60.381,60.446,60.3439,60.381,18100.0
2013-02-14 10:55:00,65.0,65.06,64.99,65.01,9900.0,60.381,60.4368,60.3717,60.3903,9900.0
2013-02-14 11:00:00,65.01,65.07,65.0,65.04,5800.0,60.3903,60.446,60.381,60.4182,5800.0
2013-02-14 11:05:00,65.04,65.11,65.02,65.07,24700.0,60.4182,60.4832,60.3996,60.446,24700.0
2013-02-14 11:10:00,65.06,65.07,65.0,65.02,11700.0,60.4368,60.446,60.381,60.3996,11700.0
2013-02-14 11:15:00,65.02,65.07,65.0,65.01,6700.0,60.3996,60.446,60.381,60.3903,6700.0
2013-02-14 11:20:00,65.02,65.08,65.0,65.02,6200.0,60.3996,60.4553,60.381,60.3996,6200.0
2013-02-14 11:25:00,65.02,65.13,64.95,64.95,74200.0,60.3996,60.5018,60.3346,60.3346,74200.0
2013-02-14 11:30:00,64.95,65.1,64.95,65.03,18200.0,60.3346,60.4739,60.3346,60.4089,18200.0
2013-02-14 11:35:00,65.03,65.14,64.98,65.1,10700.0,60.4089,60.5111,60.3624,60.4739,10700.0
2013-02-14 11:40:00,65.12,65.13,65.01,65.02,9500.0,60.4925,60.5018,60.3903,60.3996,9500.0
2013-02-14 11:45:00,65.02,65.1,65.01,65.06,3500.0,60.3996,60.4739,60.3903,60.4368,3500.0
2013-02-14 11:50:00,65.06,65.1,65.03,65.04,10800.0,60.4368,60.4739,60.4089,60.4182,10800.0
2013-02-14 11:55:00,65.06,65.09,65.03,65.08,7300.0,60.4368,60.4646,60.4089,60.4553,7300.0
2013-02-14 12:00:00,65.05,65.09,64.99,64.99,10800.0,60.4275,60.4646,60.3717,60.3717,10800.0
2013-02-14 12:05:00,65.01,65.09,64.98,65.09,7700.0,60.3903,60.4646,60.3624,60.4646,7700.0
2013-02-14 12:10:00,65.08,65.17,65.04,65.09,7600.0,60.4553,60.5389,60.4182,60.4646,7600.0
2013-02-14 12:15:00,65.12,65.13,65.01,65.03,7800.0,60.4925,60.5018,60.3903,60.4089,7800.0
2013-02-14 12:20:00,65.02,65.1,65.02,65.09,9300.0,60.3996,60.4739,60.3996,60.4646,9300.0
2013-02-14 12:25:00,65.09,65.17,65.09,65.13,13300.0,60.4646,60.5389,60.4646,60.5018,13300.0
2013-02-14 12:30:00,65.13,65.16,65.09,65.14,8000.0,60.5018,60.5296,60.4646,60.5111,8000.0
2013-02-14 12:35:00,65.14,65.16,65.1,65.16,8100.0,60.5111,60.5296,60.4739,60.5296,8100.0
2013-02-14 12:40:00,65.16,65.21,65.11,65.18,72600.0,60.5296,60.5761,60.4832,60.5482,72600.0
2013-02-14 12:45:00,65.19,65.23,65.1,65.11,32000.0,60.5575,60.5947,60.4739,60.4832,32000.0
2013-02-14 12:50:00,65.09,65.16,65.09,65.1,10100.0,60.4646,60.5296,60.4646,60.4739,10100.0
2013-02-14 12:55:00,65.11,65.23,65.11,65.21,22300.0,60.4832,60.5947,60.4832,60.5761,22300.0
2013-02-14 13:00:00,65.21,65.24,65.16,65.16,21100.0,60.5761,60.604,60.5296,60.5296,21100.0
2013-02-14 13:05:00,65.15,65.21,65.1,65.21,11600.0,60.5204,60.5761,60.4739,60.5761,11600.0
2013-02-14 13:10:00,65.24,65.31,65.23,65.25,43100.0,60.604,60.669,60.5947,60.6132,43100.0
2013-02-14 13:15:00,65.25,65.33,65.16,65.17,86300.0,60.6132,60.6876,60.5296,60.5389,86300.0
2013-02-14 13:20:00,65.16,65.2,65.09,65.2,12800.0,60.5296,60.5668,60.4646,60.5668,12800.0
2013-02-14 13:25:00,65.2,65.23,65.12,65.19,9900.0,60.5668,60.5947,60.4925,60.5575,9900.0
2013-02-14 13:30:00,65.19,65.23,65.09,65.12,12600.0,60.5575,60.5947,60.4646,60.4925,12600.0
2013-02-14 13:35:00,65.13,65.14,65.1,65.14,4700.0,60.5018,60.5111,60.4739,60.5111,4700.0
2013-02-14 13:40:00,65.16,65.19,65.11,65.16,5700.0,60.5296,60.5575,60.4832,60.5296,5700.0
2013-02-14 13:45:00,65.18,65.18,65.13,65.15,3200.0,60.5482,60.5482,60.5018,60.5204,3200.0
2013-02-14 13:50:00,65.16,65.2,65.11,65.11,8100.0,60.5296,60.5668,60.4832,60.4832,8100.0
2013-02-14 13:55:00,65.12,65.16,65.09,65.12,78000.0,60.4925,60.5296,60.4646,60.4925,78000.0
2013-02-14 14:00:00,65.12,65.13,65.09,65.12,215100.0,60.4925,60.5018,60.4646,60.4925,215100.0
2013-02-14 14:05:00,65.12,65.24,65.09,65.24,16600.0,60.4925,60.604,60.4646,60.604,16600.0
2013-02-14 14:10:00,65.25,65.27,65.18,65.2,10700.0,60.6132,60.6318,60.5482,60.5668,10700.0
2013-02-14 14:15:00,65.2,65.27,65.19,65.23,9500.0,60.5668,60.6318,60.5575,60.5947,9500.0
2013-02-14 14:20:00,65.24,65.29,65.19,65.23,9200.0,60.604,60.6504,60.5575,60.5947,9200.0
2013-02-14 14:25:00,65.24,65.26,65.2,65.2,11100.0,60.604,60.6225,60.5668,60.5668,11100.0
2013-02-14 14:30:00,65.2,65.27,65.2,65.23,19600.0,60.5668,60.6318,60.5668,60.5947,19600.0
2013-02-14 14:35:00,65.24,65.33,65.22,65.23,12300.0,60.604,60.6876,60.5854,60.5947,12300.0
2013-02-14 14:40:00,65.24,65.25,65.2,65.21,15500.0,60.604,60.6132,60.5668,60.5761,15500.0
2013-02-14 14:45:00,65.21,65.25,65.2,65.21,16300.0,60.5761,60.6132,60.5668,60.5761,16300.0
2013-02-14 14:50:00,65.21,65.31,65.2,65.31,19200.0,60.5761,60.669,60.5668,60.669,19200.0
2013-02-14 14:55:00,65.32,65.4,65.32,65.33,19200.0,60.6783,60.7526,60.6783,60.6876,19200.0
2013-02-14 15:00:00,65.33,65.34,65.27,65.29,20300.0,60.6876,60.6969,60.6318,60.6504,20300.0
2013-02-14 15:05:00,65.28,65.29,65.21,65.29,15800.0,60.6411,60.6504,60.5761,60.6504,15800.0
2013-02-14 15:10:00,65.3,65.3,65.23,65.25,50300.0,60.6597,60.6597,60.5947,60.6132,50300.0
2013-02-14 15:15:00,65.25,65.25,65.18,65.22,39900.0,60.6132,60.6132,60.5482,60.5854,39900.0
2013-02-14 15:20:00,65.22,65.26,65.2,65.22,26500.0,60.5854,60.6225,60.5668,60.5854,26500.0
2013-02-14 15:25:00,65.23,65.25,65.18,65.19,26200.0,60.5947,60.6132,60.5482,60.5575,26200.0
2013-02-14 15:30:00,65.2,65.25,65.15,65.16,37300.0,60.5668,60.6132,60.5204,60.5296,37300.0
2013-02-14 15:35:00,65.17,65.21,65.15,65.2,20400.0,60.5389,60.5761,60.5204,60.5668,20400.0
2013-02-14 15:40:00,65.2,65.2,65.09,65.09,53600.0,60.5668,60.5668,60.4646,60.4646,53600.0
2013-02-14 15:45:00,65.09,65.12,65.04,65.05,66000.0,60.4646,60.4925,60.4182,60.4275,66000.0
2013-02-14 15:50:00,65.07,65.1,65.01,65.05,79700.0,60.446,60.4739,60.3903,60.4275,79700.0
2013-02-14 15:55:00,65.05,65.19,65.04,65.16,113200.0,60.4275,60.5575,60.4182,60.5296,113200.0
2013-02-15 09:30:00,65.25,65.51,65.21,65.35,134000.0,60.6132,60.8548,60.5761,60.7061,134000.0
2013-02-15 09:35:00,65.3,65.34,65.13,65.17,31100.0,60.6597,60.6969,60.5018,60.5389,31100.0
2013-02-15 09:40:00,65.17,65.21,65.02,65.11,16800.0,60.5389,60.5761,60.3996,60.4832,16800.0
2013-02-15 09:45:00,65.14,65.41,65.14,65.31,31000.0,60.5111,60.7619,60.5111,60.669,31000.0
2013-02-15 09:50:00,65.35,65.79,65.34,65.69,62300.0,60.7061,61.1149,60.6969,61.022,62300.0
2013-02-15 09:55:00,65.71,65.73,65.56,65.59,32100.0,61.0406,61.0591,60.9012,60.9291,32100.0
2013-02-15 10:00:00,65.56,65.75,65.56,65.72,36300.0,60.9012,61.0777,60.9012,61.0499,36300.0
2013-02-15 10:05:00,65.7,65.7,65.56,65.67,15400.0,61.0313,61.0313,60.9012,61.0034,15400.0
2013-02-15 10:10:00,65.66,65.68,65.48,65.48,13600.0,60.9941,61.0127,60.8269,60.8269,13600.0
2013-02-15 10:15:00,65.48,65.52,65.37,65.48,21100.0,60.8269,60.8641,60.7247,60.8269,21100.0
2013-02-15 10:20:00,65.5,65.53,65.42,65.49,14500.0,60.8455,60.8734,60.7712,60.8362,14500.0
2013-02-15 10:25:00,65.5,65.52,65.42,65.48,20500.0,60.8455,60.8641,60.7712,60.8269,20500.0
2013-02-15 10:30:00,65.48,65.52,65.36,65.39,19800.0,60.8269,60.8641,60.7154,60.7433,19800.0
2013-02-15 10:35:00,65.41,65.42,65.3,65.32,15800.0,60.7619,60.7712,60.6597,60.6783,15800.0
2013-02-15 10:40:00,65.32,65.34,65.24,65.27,15500.0,60.6783,60.6969,60.604,60.6318,15500.0
2013-02-15 10:45:00,65.26,65.27,65.11,65.22,16700.0,60.6225,60.6318,60.4832,60.5854,16700.0
2013-02-15 10:50:00,65.26,65.28,65.17,65.23,117300.0,60.6225,60.6411,60.5389,60.5947,117300.0
2013-02-15 10:55:00,65.25,65.3,65.2,65.24,18100.0,60.6132,60.6597,60.5668,60.604,18100.0
2013-02-15 11:00:00,65.24,65.27,65.2,65.24,18500.0,60.604,60.6318,60.5668,60.604,18500.0
2013-02-15 11:05:00,65.25,65.27,65.19,65.2,15400.0,60.6132,60.6318,60.5575,60.5668,15400.0
2013-02-15 11:10:00,65.21,65.26,65.17,65.24,17000.0,60.5761,60.6225,60.5389,60.604,17000.0
2013-02-15 11:15:00,65.22,65.23,65.06,65.06,19400.0,60.5854,60.5947,60.4368,60.4368,19400.0
2013-02-15 11:20:00,65.05,65.17,65.05,65.1,13900.0,60.4275,60.5389,60.4275,60.4739,13900.0
2013-02-15 11:25:00,65.09,65.21,65.09,65.15,10200.0,60.4646,60.5761,60.4646,60.5204,10200.0
2013-02-15 11:30:00,65.15,65.18,65.1,65.15,13900.0,60.5204,60.5482,60.4739,60.5204,13900.0
2013-02-15 11:35:00,65.14,65.18,65.1,65.13,18300.0,60.5111,60.5482,60.4739,60.5018,18300.0
2013-02-15 11:40:00,65.12,65.13,64.86,64.9,21800.0,60.4925,60.5018,60.251,60.2881,21800.0
2013-02-15 11:45:00,64.89,64.95,64.89,64.95,19800.0,60.2788,60.3346,60.2788,60.3346,19800.0
2013-02-15 11:50:00,64.95,64.95,64.9,64.91,19300.0,60.3346,60.3346,60.2881,60.2974,19300.0
2013-02-15 11:55:00,64.93,64.95,64.89,64.94,18900.0,60.316,60.3346,60.2788,60.3253,18900.0
2013-02-15 12:00:00,64.95,64.95,64.84,64.9,17100.0,60.3346,60.3346,60.2324,60.2881,17100.0
2013-02-15 12:05:00,64.86,64.91,64.86,64.88,8700.0,60.251,60.2974,60.251,60.2695,8700.0
2013-02-15 12:10:00,64.89,64.9,64.77,64.78,24500.0,60.2788,60.2881,60.1674,60.1766,24500.0
2013-02-15 12:15:00,64.8,64.82,64.74,64.75,49500.0,60.1952,60.2138,60.1395,60.1488,49500.0
2013-02-15 12:20:00,64.75,64.75,64.63,64.69,43700.0,60.1488,60.1488,60.0373,60.093,43700.0
2013-02-15 12:25:00,64.69,64.7,64.63,64.7,15000.0,60.093,60.1023,60.0373,60.1023,15000.0
2013-02-15 12:30:00,64.69,64.7,64.55,64.58,24300.0,60.093,60.1023,59.963,59.9909,24300.0
2013-02-15 12:35:00,64.56,64.6,64.52,64.59,26500.0,59.9723,60.0094,59.9351,60.0001,26500.0
2013-02-15 12:40:00,64.59,64.72,64.57,64.68,58500.0,60.0001,60.1209,59.9816,60.0838,58500.0
2013-02-15 12:45:00,64.7,64.72,64.68,64.68,8900.0,60.1023,60.1209,60.0838,60.0838,8900.0
2013-02-15 12:50:00,64.69,64.87,64.69,64.79,34100.0,60.093,60.2603,60.093,60.1859,34100.0
2013-02-15 12:55:00,64.79,64.87,64.77,64.87,12800.0,60.1859,60.2603,60.1674,60.2603,12800.0
2013-02-15 13:00:00,64.87,64.99,64.87,64.98,7300.0,60.2603,60.3717,60.2603,60.3624,7300.0
2013-02-15 13:05:00,64.99,65.01,64.97,64.99,68200.0,60.3717,60.3903,60.3531,60.3717,68200.0
2013-02-15 13:10:00,64.98,64.98,64.95,64.96,9300.0,60.3624,60.3624,60.3346,60.3439,9300.0
2013-02-15 13:15:00,64.96,65.01,64.96,64.98,14000.0,60.3439,60.3903,60.3439,60.3624,14000.0
2013-02-15 13:20:00,64.98,64.98,64.93,64.94,5400.0,60.3624,60.3624,60.316,60.3253,5400.0
2013-02-15 13:25:00,64.94,64.99,64.94,64.99,7600.0,60.3253,60.3717,60.3253,60.3717,7600.0
2013-02-15 13:30:00,64.99,65.08,64.95,65.08,12800.0,60.3717,60.4553,60.3346,60.4553,12800.0
2013-02-15 13:35:00,65.08,65.08,64.99,65.04,7500.0,60.4553,60.4553,60.3717,60.4182,7500.0
2013-02-15 13:40:00,65.04,65.04,64.99,65.0,12400.0,60.4182,60.4182,60.3717,60.381,12400.0
2013-02-15 13:45:00,65.0,65.08,65.0,65.07,34100.0,60.381,60.4553,60.381,60.446,34100.0
2013-02-15 13:50:00,65.08,65.08,65.02,65.02,19300.0,60.4553,60.4553,60.3996,60.3996,19300.0
2013-02-15 13:55:00,65.03,65.05,64.97,65.02,13100.0,60.4089,60.4275,60.3531,60.3996,13100.0
2013-02-15 14:00:00,65.02,65.03,64.96,64.96,14900.0,60.3996,60.4089,60.3439,60.3439,14900.0
2013-02-15 14:05:00,64.97,64.97,64.85,64.85,9600.0,60.3531,60.3531,60.2417,60.2417,9600.0
2013-02-15 14:10:00,64.85,64.86,64.76,64.78,9600.0,60.2417,60.251,60.1581,60.1766,9600.0
2013-02-15 14:15:00,64.75,64.77,64.61,64.61,18800.0,60.1488,60.1674,60.0187,60.0187,18800.0
2013-02-15 14:20:00,64.63,64.67,64.55,64.55,20000.0,60.0373,60.0745,59.963,59.963,20000.0
2013-02-15 14:25:00,64.55,64.57,64.29,64.29,51000.0,59.963,59.9816,59.7215,59.7215,51000.0
2013-02-15 14:30:00,64.32,64.44,64.31,64.4,37700.0,59.7493,59.8608,59.74,59.8237,37700.0
2013-02-15 14:35:00,64.39,64.4,64.29,64.31,22300.0,59.8144,59.8237,59.7215,59.74,22300.0
2013-02-15 14:40:00,64.32,64.33,64.23,64.24,20400.0,59.7493,59.7586,59.6657,59.675,20400.0
2013-02-15 14:45:00,64.25,64.32,64.23,64.29,21400.0,59.6843,59.7493,59.6657,59.7215,21400.0
2013-02-15 14:50:00,64.3,64.57,64.3,64.57,20400.0,59.7308,59.9816,59.7308,59.9816,20400.0
2013-02-15 14:55:00,64.58,64.58,64.46,64.47,24400.0,59.9909,59.9909,59.8794,59.8887,24400.0
2013-02-15 15:00:00,64.46,64.59,64.43,64.56,26500.0,59.8794,60.0001,59.8515,59.9723,26500.0
2013-02-15 15:05:00,64.57,64.61,64.47,64.6,35500.0,59.9816,60.0187,59.8887,60.0094,35500.0
2013-02-15 15:10:00,64.6,64.64,64.55,64.6,26400.0,60.0094,60.0466,59.963,60.0094,26400.0
2013-02-15 15:15:00,64.6,64.75,64.58,64.73,41300.0,60.0094,60.1488,59.9909,60.1302,41300.0
2013-02-15 15:20:00,64.71,64.73,64.52,64.55,45400.0,60.1116,60.1302,59.9351,59.963,45400.0
2013-02-15 15:25:00,64.56,64.56,64.48,64.5,34900.0,59.9723,59.9723,59.898,59.9165,34900.0
2013-02-15 15:30:00,64.49,64.56,64.43,64.5,46800.0,59.9073,59.9723,59.8515,59.9165,46800.0
2013-02-15 15:35:00,64.52,64.67,64.52,64.58,48200.0,59.9351,60.0745,59.9351,59.9909,48200.0
2013-02-15 15:40:00,64.59,64.64,64.55,64.61,38700.0,60.0001,60.0466,59.963,60.0187,38700.0
2013-02-15 15:45:00,64.61,64.71,64.52,64.69,62300.0,60.0187,60.1116,59.9351,60.093,62300.0
2013-02-15 15:50:00,64.67,64.67,64.54,64.59,82700.0,60.0745,60.0745,59.9537,60.0001,82700.0
2013-02-15 15:55:00,64.6,64.73,64.57,64.62,213800.0,60.0094,60.1302,59.9816,60.028,213800.0
2013-02-19 09:30:00,64.9,64.9,64.41,64.56,75000.0,60.2881,60.2881,59.8329,59.9723,75000.0
2013-02-19 09:35:00,64.56,64.79,64.56,64.61,25600.0,59.9723,60.1859,59.9723,60.0187,25600.0
2013-02-19 09:40:00,64.66,64.77,64.61,64.68,18500.0,60.0652,60.1674,60.0187,60.0838,18500.0
2013-02-19 09:45:00,64.68,64.9,64.67,64.85,20100.0,60.0838,60.2881,60.0745,60.2417,20100.0
2013-02-19 09:50:00,64.85,65.13,64.84,64.91,104500.0,60.2417,60.5018,60.2324,60.2974,104500.0
2013-02-19 09:55:00,64.86,64.93,64.73,64.73,31900.0,60.251,60.316,60.1302,60.1302,31900.0
2013-02-19 10:00:00,64.73,64.79,64.64,64.64,48000.0,60.1302,60.1859,60.0466,60.0466,48000.0
2013-02-19 10:05:00,64.66,64.68,64.53,64.59,23700.0,60.0652,60.0838,59.9444,60.0001,23700.0
2013-02-19 10:10:00,64.55,64.69,64.53,64.64,10000.0,59.963,60.093,59.9444,60.0466,10000.0
2013-02-19 10:15:00,64.63,64.73,64.61,64.64,13700.0,60.0373,60.1302,60.0187,60.0466,13700.0
2013-02-19 10:20:00,64.64,64.64,64.5,64.6,24900.0,60.0466,60.0466,59.9165,60.0094,24900.0
2013-02-19 10:25:00,64.58,64.64,64.54,64.64,21400.0,59.9909,60.0466,59.9537,60.0466,21400.0
2013-02-19 10:30:00,64.63,64.64,64.46,64.46,22200.0,60.0373,60.0466,59.8794,59.8794,22200.0
2013-02-19 10:35:00,64.43,64.48,64.31,64.32,35100.0,59.8515,59.898,59.74,59.7493,35100.0
2013-02-19 10:40:00,64.35,64.35,64.3,64.35,12500.0,59.7772,59.7772,59.7308,59.7772,12500.0
2013-02-19 10:45:00,64.34,64.35,64.29,64.32,13600.0,59.7679,59.7772,59.7215,59.7493,13600.0
2013-02-19 10:50:00,64.28,64.31,64.07,64.08,11800.0,59.7122,59.74,59.5171,59.5264,11800.0
2013-02-19 10:55:00,64.09,64.28,64.09,64.22,21500.0,59.5357,59.7122,59.5357,59.6564,21500.0
2013-02-19 11:00:00,64.22,64.32,64.15,64.18,17000.0,59.6564,59.7493,59.5914,59.6193,17000.0
2013-02-19 11:05:00,64.17,64.19,64.12,64.13,16200.0,59.61,59.6286,59.5635,59.5728,16200.0
2013-02-19 11:10:00,64.13,64.22,64.06,64.21,11500.0,59.5728,59.6564,59.5078,59.6472,11500.0
2013-02-19 11:15:00,64.23,64.23,64.13,64.16,3400.0,59.6657,59.6657,59.5728,59.6007,3400.0
2013-02-19 11:20:00,64.16,64.24,64.16,64.21,9600.0,59.6007,59.675,59.6007,59.6472,9600.0
2013-02-19 11:25:00,64.23,64.35,64.23,64.35,11000.0,59.6657,59.7772,59.6657,59.7772,11000.0
2013-02-19 11:30:00,64.35,64.38,64.29,64.3,11100.0,59.7772,59.8051,59.7215,59.7308,11100.0
2013-02-19 11:35:00,64.3,64.33,64.25,64.31,31500.0,59.7308,59.7586,59.6843,59.74,31500.0
2013-02-19 11:40:00,64.31,64.36,64.29,64.34,15800.0,59.74,59.7865,59.7215,59.7679,15800.0
2013-02-19 11:45:00,64.34,64.34,64.24,64.28,6400.0,59.7679,59.7679,59.675,59.7122,6400.0
2013-02-19 11:50:00,64.28,64.28,64.22,64.23,4300.0,59.7122,59.7122,59.6564,59.6657,4300.0
2013-02-19 11:55:00,64.23,64.4,64.23,64.4,11100.0,59.6657,59.8237,59.6657,59.8237,11100.0
2013-02-19 12:00:00,64.38,64.39,64.24,64.24,11400.0,59.8051,59.8144,59.675,59.675,11400.0
2013-02-19 12:05:00,64.26,64.28,64.21,64.28,8100.0,59.6936,59.7122,59.6472,59.7122,8100.0
2013-02-19 12:10:00,64.26,64.38,64.22,64.35,13200.0,59.6936,59.8051,59.6564,59.7772,13200.0
2013-02-19 12:15:00,64.35,64.42,64.32,64.35,13000.0,59.7772,59.8422,59.7493,59.7772,13000.0
2013-02-19 12:20:00,64.35,64.37,64.22,64.25,36700.0,59.7772,59.7958,59.6564,59.6843,36700.0
2013-02-19 12:25:00,64.26,64.26,64.19,64.19,6000.0,59.6936,59.6936,59.6286,59.6286,6000.0
2013-02-19 12:30:00,64.17,64.21,64.15,64.16,12200.0,59.61,59.6472,59.5914,59.6007,12200.0
2013-02-19 12:35:00,64.18,64.23,64.18,64.23,6000.0,59.6193,59.6657,59.6193,59.6657,6000.0
2013-02-19 12:40:00,64.23,64.35,64.22,64.35,4700.0,59.6657,59.7772,59.6564,59.7772,4700.0
2013-02-19 12:45:00,64.34,64.38,64.33,64.35,10300.0,59.7679,59.8051,59.7586,59.7772,10300.0
2013-02-19 12:50:00,64.35,64.37,64.31,64.32,14800.0,59.7772,59.7958,59.74,59.7493,14800.0
2013-02-19 12:55:00,64.32,64.32,64.29,64.31,4100.0,59.7493,59.7493,59.7215,59.74,4100.0
2013-02-19 13:00:00,64.32,64.39,64.3,64.39,4000.0,59.7493,59.8144,59.7308,59.8144,4000.0
2013-02-19 13:05:00,64.37,64.41,64.31,64.33,9100.0,59.7958,59.8329,59.74,59.7586,9100.0
2013-02-19 13:10:00,64.33,64.33,64.28,64.29,2200.0,59.7586,59.7586,59.7122,59.7215,2200.0
2013-02-19 13:15:00,64.31,64.37,64.31,64.32,9500.0,59.74,59.7958,59.74,59.7493,9500.0
2013-02-19 13:20:00,64.35,64.4,64.35,64.39,7800.0,59.7772,59.8237,59.7772,59.8144,7800.0
2013-02-19 13:25:00,64.38,64.4,64.36,64.4,9700.0,59.8051,59.8237,59.7865,59.8237,9700.0
2013-02-19 13:30:00,64.4,64.42,64.38,64.38,8000.0,59.8237,59.8422,59.8051,59.8051,8000.0
2013-02-19 13:35:00,64.4,64.4,64.35,64.37,4000.0,59.8237,59.8237,59.7772,59.7958,4000.0
2013-02-19 13:40:00,64.36,64.38,64.35,64.36,4000.0,59.7865,59.8051,59.7772,59.7865,4000.0
2013-02-19 13:45:00,64.36,64.37,64.33,64.35,16800.0,59.7865,59.7958,59.7586,59.7772,16800.0
2013-02-19 13:50:00,64.35,64.36,64.31,64.32,26300.0,59.7772,59.7865,59.74,59.7493,26300.0
2013-02-19 13:55:00,64.33,64.36,64.32,64.36,37200.0,59.7586,59.7865,59.7493,59.7865,37200.0
2013-02-19 14:00:00,64.36,64.43,64.32,64.39,14500.0,59.7865,59.8515,59.7493,59.8144,14500.0
2013-02-19 14:05:00,64.39,64.45,64.35,64.45,23000.0,59.8144,59.8701,59.7772,59.8701,23000.0
2013-02-19 14:10:00,64.46,64.46,64.4,64.44,27400.0,59.8794,59.8794,59.8237,59.8608,27400.0
2013-02-19 14:15:00,64.44,64.52,64.43,64.51,38400.0,59.8608,59.9351,59.8515,59.9258,38400.0
2013-02-19 14:20:00,64.51,64.52,64.48,64.5,16800.0,59.9258,59.9351,59.898,59.9165,16800.0
2013-02-19 14:25:00,64.5,64.51,64.42,64.42,13300.0,59.9165,59.9258,59.8422,59.8422,13300.0
2013-02-19 14:30:00,64.42,64.51,64.41,64.44,9000.0,59.8422,59.9258,59.8329,59.8608,9000.0
2013-02-19 14:35:00,64.44,64.48,64.39,64.39,8700.0,59.8608,59.898,59.8144,59.8144,8700.0
2013-02-19 14:40:00,64.39,64.46,64.37,64.37,14100.0,59.8144,59.8794,59.7958,59.7958,14100.0
2013-02-19 14:45:00,64.38,64.38,64.23,64.23,37100.0,59.8051,59.8051,59.6657,59.6657,37100.0
2013-02-19 14:50:00,64.22,64.27,64.22,64.23,7600.0,59.6564,59.7029,59.6564,59.6657,7600.0
2013-02-19 14:55:00,64.22,64.25,64.18,64.24,22400.0,59.6564,59.6843,59.6193,59.675,22400.0
2013-02-19 15:00:00,64.24,64.3,64.22,64.29,20700.0,59.675,59.7308,59.6564,59.7215,20700.0
2013-02-19 15:05:00,64.29,64.42,64.27,64.42,32300.0,59.7215,59.8422,59.7029,59.8422,32300.0
2013-02-19 15:10:00,64.42,64.44,64.4,64.43,13600.0,59.8422,59.8608,59.8237,59.8515,13600.0
2013-02-19 15:15:00,64.43,64.44,64.4,64.43,19800.0,59.8515,59.8608,59.8237,59.8515,19800.0
2013-02-19 15:20:00,64.43,64.45,64.4,64.4,24200.0,59.8515,59.8701,59.8237,59.8237,24200.0
2013-02-19 15:25:00,64.39,64.41,64.35,64.38,36500.0,59.8144,59.8329,59.7772,59.8051,36500.0
2013-02-19 15:30:00,64.39,64.46,64.37,64.42,33000.0,59.8144,59.8794,59.7958,59.8422,33000.0
2013-02-19 15:35:00,64.42,64.44,64.4,64.41,9900.0,59.8422,59.8608,59.8237,59.8329,9900.0
2013-02-19 15:40:00,64.42,64.5,64.41,64.5,29600.0,59.8422,59.9165,59.8329,59.9165,29600.0
2013-02-19 15:45:00,64.5,64.56,64.49,64.54,72000.0,59.9165,59.9723,59.9073,59.9537,72000.0
2013-02-19 15:50:00,64.55,64.61,64.47,64.51,49600.0,59.963,60.0187,59.8887,59.9258,49600.0
2013-02-19 15:55:00,64.51,64.52,64.38,64.41,176900.0,59.9258,59.9351,59.8051,59.8329,176900.0
2013-02-20 09:30:00,64.52,64.95,64.42,64.72,57700.0,59.9351,60.3346,59.8422,60.1209,57700.0
2013-02-20 09:35:00,64.65,64.75,64.62,64.65,6700.0,60.0559,60.1488,60.028,60.0559,6700.0
2013-02-20 09:40:00,64.69,64.69,64.59,64.62,13400.0,60.093,60.093,60.0001,60.028,13400.0
2013-02-20 09:45:00,64.62,64.7,64.45,64.45,19500.0,60.028,60.1023,59.8701,59.8701,19500.0
2013-02-20 09:50:00,64.48,64.48,64.27,64.31,19300.0,59.898,59.898,59.7029,59.74,19300.0
2013-02-20 09:55:00,64.3,64.32,64.09,64.17,55700.0,59.7308,59.7493,59.5357,59.61,55700.0
2013-02-20 10:00:00,64.17,64.19,64.01,64.06,27800.0,59.61,59.6286,59.4614,59.5078,27800.0
2013-02-20 10:05:00,64.08,64.09,64.02,64.03,16500.0,59.5264,59.5357,59.4707,59.4799,16500.0
2013-02-20 10:10:00,64.04,64.11,63.95,63.95,23600.0,59.4892,59.5543,59.4056,59.4056,23600.0
2013-02-20 10:15:00,63.95,64.14,63.94,64.14,27700.0,59.4056,59.5821,59.3963,59.5821,27700.0
2013-02-20 10:20:00,64.14,64.31,64.14,64.25,21400.0,59.5821,59.74,59.5821,59.6843,21400.0
2013-02-20 10:25:00,64.25,64.39,64.22,64.38,13200.0,59.6843,59.8144,59.6564,59.8051,13200.0
2013-02-20 10:30:00,64.39,64.42,64.17,64.2,33500.0,59.8144,59.8422,59.61,59.6379,33500.0
2013-02-20 10:35:00,64.19,64.32,64.16,64.16,49500.0,59.6286,59.7493,59.6007,59.6007,49500.0
2013-02-20 10:40:00,64.16,64.21,64.15,64.17,16700.0,59.6007,59.6472,59.5914,59.61,16700.0
2013-02-20 10:45:00,64.17,64.2,64.06,64.07,8200.0,59.61,59.6379,59.5078,59.5171,8200.0
2013-02-20 10:50:00,64.09,64.15,64.04,64.07,9900.0,59.5357,59.5914,59.4892,59.5171,9900.0
2013-02-20 10:55:00,64.06,64.09,64.0,64.03,14500.0,59.5078,59.5357,59.4521,59.4799,14500.0
2013-02-20 11:00:00,64.01,64.01,63.9,63.9,11900.0,59.4614,59.4614,59.3592,59.3592,11900.0
2013-02-20 11:05:00,63.88,63.88,63.75,63.75,14100.0,59.3406,59.3406,59.2198,59.2198,14100.0
2013-02-20 11:10:00,63.75,63.79,63.69,63.74,14300.0,59.2198,59.257,59.1641,59.2106,14300.0
2013-02-20 11:15:00,63.73,63.73,63.64,63.65,9900.0,59.2013,59.2013,59.1177,59.1269,9900.0
2013-02-20 11:20:00,63.65,63.8,63.65,63.73,14100.0,59.1269,59.2663,59.1269,59.2013,14100.0
2013-02-20 11:25:00,63.72,63.8,63.69,63.74,19900.0,59.192,59.2663,59.1641,59.2106,19900.0
2013-02-20 11:30:00,63.72,63.79,63.63,63.63,10100.0,59.192,59.257,59.1084,59.1084,10100.0
2013-02-20 11:35:00,63.63,63.64,63.42,63.52,21500.0,59.1084,59.1177,58.9133,59.0062,21500.0
2013-02-20 11:40:00,63.5,63.53,63.34,63.4,25500.0,58.9876,59.0155,58.839,58.8947,25500.0
2013-02-20 11:45:00,63.41,63.51,63.37,63.48,19600.0,58.904,58.9969,58.8668,58.969,19600.0
2013-02-20 11:50:00,63.48,63.51,63.44,63.47,21200.0,58.969,58.9969,58.9319,58.9597,21200.0
2013-02-20 11:55:00,63.45,63.45,63.31,63.35,9900.0,58.9412,58.9412,58.8111,58.8483,9900.0
2013-02-20 12:00:00,63.35,63.35,63.26,63.3,13100.0,58.8483,58.8483,58.7647,58.8018,13100.0
2013-02-20 12:05:00,63.3,63.42,63.27,63.38,19300.0,58.8018,58.9133,58.774,58.8761,19300.0
2013-02-20 12:10:00,63.38,63.41,63.34,63.36,14000.0,58.8761,58.904,58.839,58.8576,14000.0
2013-02-20 12:15:00,63.38,63.5,63.38,63.49,14800.0,58.8761,58.9876,58.8761,58.9783,14800.0
2013-02-20 12:20:00,63.49,63.57,63.48,63.53,44400.0,58.9783,59.0526,58.969,59.0155,44400.0
2013-02-20 12:25:00,63.53,63.58,63.5,63.55,12100.0,59.0155,59.0619,58.9876,59.0341,12100.0
2013-02-20 12:30:00,63.55,63.56,63.47,63.52,12300.0,59.0341,59.0433,58.9597,59.0062,12300.0
2013-02-20 12:35:00,63.53,63.7,63.53,63.64,9600.0,59.0155,59.1734,59.0155,59.1177,9600.0
2013-02-20 12:40:00,63.63,63.77,63.57,63.76,14200.0,59.1084,59.2384,59.0526,59.2291,14200.0
2013-02-20 12:45:00,63.76,63.8,63.74,63.78,5800.0,59.2291,59.2663,59.2106,59.2477,5800.0
2013-02-20 12:50:00,63.77,63.83,63.71,63.81,6200.0,59.2384,59.2942,59.1827,59.2756,6200.0
2013-02-20 12:55:00,63.79,63.83,63.78,63.79,8900.0,59.257,59.2942,59.2477,59.257,8900.0
2013-02-20 13:00:00,63.79,63.8,63.7,63.71,6200.0,59.257,59.2663,59.1734,59.1827,6200.0
2013-02-20 13:05:00,63.73,63.73,63.65,63.65,3900.0,59.2013,59.2013,59.1269,59.1269,3900.0
2013-02-20 13:10:00,63.66,63.67,63.6,63.66,2000.0,59.1362,59.1455,59.0805,59.1362,2000.0
2013-02-20 13:15:00,63.68,63.74,63.66,63.73,2700.0,59.1548,59.2106,59.1362,59.2013,2700.0
2013-02-20 13:20:00,63.72,63.76,63.72,63.72,5900.0,59.192,59.2291,59.192,59.192,5900.0
2013-02-20 13:25:00,63.7,63.7,63.65,63.67,2700.0,59.1734,59.1734,59.1269,59.1455,2700.0
2013-02-20 13:30:00,63.71,63.73,63.67,63.73,11000.0,59.1827,59.2013,59.1455,59.2013,11000.0
2013-02-20 13:35:00,63.72,63.72,63.65,63.66,33000.0,59.192,59.192,59.1269,59.1362,33000.0
2013-02-20 13:40:00,63.66,63.74,63.65,63.71,23400.0,59.1362,59.2106,59.1269,59.1827,23400.0
2013-02-20 13:45:00,63.72,63.72,63.65,63.66,11400.0,59.192,59.192,59.1269,59.1362,11400.0
2013-02-20 13:50:00,63.65,63.65,63.59,63.6,5100.0,59.1269,59.1269,59.0712,59.0805,5100.0
2013-02-20 13:55:00,63.6,63.6,63.56,63.59,4800.0,59.0805,59.0805,59.0433,59.0712,4800.0
2013-02-20 14:00:00,63.59,63.7,63.49,63.69,20200.0,59.0712,59.1734,58.9783,59.1641,20200.0
2013-02-20 14:05:00,63.71,63.76,63.68,63.74,20100.0,59.1827,59.2291,59.1548,59.2106,20100.0
2013-02-20 14:10:00,63.77,63.77,63.62,63.64,16800.0,59.2384,59.2384,59.0991,59.1177,16800.0
2013-02-20 14:15:00,63.64,63.72,63.61,63.69,8700.0,59.1177,59.192,59.0898,59.1641,8700.0
2013-02-20 14:20:00,63.69,63.69,63.49,63.49,13400.0,59.1641,59.1641,58.9783,58.9783,13400.0
2013-02-20 14:25:00,63.52,63.55,63.46,63.5,17100.0,59.0062,59.0341,58.9504,58.9876,17100.0
2013-02-20 14:30:00,63.48,63.62,63.45,63.62,16500.0,58.969,59.0991,58.9412,59.0991,16500.0
2013-02-20 14:35:00,63.59,63.62,63.53,63.62,13000.0,59.0712,59.0991,59.0155,59.0991,13000.0
2013-02-20 14:40:00,63.62,63.62,63.49,63.5,10200.0,59.0991,59.0991,58.9783,58.9876,10200.0
2013-02-20 14:45:00,63.51,63.53,63.3,63.34,14000.0,58.9969,59.0155,58.8018,58.839,14000.0
2013-02-20 14:50:00,63.34,63.4,63.15,63.16,27100.0,58.839,58.8947,58.6625,58.6718,27100.0
2013-02-20 14:55:00,63.16,63.16,63.06,63.08,29900.0,58.6718,58.6718,58.5789,58.5975,29900.0
2013-02-20 15:00:00,63.08,63.08,62.85,62.89,27200.0,58.5975,58.5975,58.3838,58.421,27200.0
2013-02-20 15:05:00,62.87,62.91,62.82,62.89,23800.0,58.4024,58.4395,58.3559,58.421,23800.0
2013-02-20 15:10:00,62.9,62.98,62.88,62.9,58400.0,58.4302,58.5046,58.4117,58.4302,58400.0
2013-02-20 15:15:00,62.91,63.13,62.9,63.1,35300.0,58.4395,58.6439,58.4302,58.616,35300.0
2013-02-20 15:20:00,63.1,63.21,63.08,63.19,42600.0,58.616,58.7182,58.5975,58.6996,42600.0
2013-02-20 15:25:00,63.18,63.26,63.11,63.19,56000.0,58.6903,58.7647,58.6253,58.6996,56000.0
2013-02-20 15:30:00,63.18,63.25,63.14,63.23,53000.0,58.6903,58.7554,58.6532,58.7368,53000.0
2013-02-20 15:35:00,63.23,63.37,63.22,63.35,43400.0,58.7368,58.8668,58.7275,58.8483,43400.0
2013-02-20 15:40:00,63.35,63.42,63.35,63.42,65600.0,58.8483,58.9133,58.8483,58.9133,65600.0
2013-02-20 15:45:00,63.42,63.43,63.26,63.28,51800.0,58.9133,58.9226,58.7647,58.7832,51800.0
2013-02-20 15:50:00,63.28,63.31,63.12,63.18,54500.0,58.7832,58.8111,58.6346,58.6903,54500.0
2013-02-20 15:55:00,63.19,63.21,63.1,63.1,99300.0,58.6996,58.7182,58.616,58.616,99300.0
2013-02-21 09:30:00,63.28,63.28,62.9,63.28,49000.0,58.7832,58.7832,58.4302,58.7832,49000.0
2013-02-21 09:35:00,63.28,63.29,63.01,63.21,39500.0,58.7832,58.7925,58.5324,58.7182,39500.0
2013-02-21 09:40:00,63.26,63.52,63.16,63.39,80400.0,58.7647,59.0062,58.6718,58.8854,80400.0
2013-02-21 09:45:00,63.39,63.47,63.3,63.39,55900.0,58.8854,58.9597,58.8018,58.8854,55900.0
2013-02-21 09:50:00,63.37,63.37,62.99,62.99,68500.0,58.8668,58.8668,58.5138,58.5138,68500.0
2013-02-21 09:55:00,63.03,63.09,62.99,63.02,41500.0,58.551,58.6067,58.5138,58.5417,41500.0
2013-02-21 10:00:00,63.01,63.06,62.75,62.9,50600.0,58.5324,58.5789,58.2909,58.4302,50600.0
2013-02-21 10:05:00,62.9,63.12,62.82,63.11,49900.0,58.4302,58.6346,58.3559,58.6253,49900.0
2013-02-21 10:10:00,63.1,63.19,63.09,63.13,24000.0,58.616,58.6996,58.6067,58.6439,24000.0
2013-02-21 10:15:00,63.13,63.33,63.13,63.25,25800.0,58.6439,58.8297,58.6439,58.7554,25800.0
2013-02-21 10:20:00,63.25,63.43,63.24,63.31,30800.0,58.7554,58.9226,58.7461,58.8111,30800.0
2013-02-21 10:25:00,63.33,63.48,63.31,63.48,16800.0,58.8297,58.969,58.8111,58.969,16800.0
2013-02-21 10:30:00,63.47,63.5,63.38,63.39,22100.0,58.9597,58.9876,58.8761,58.8854,22100.0
2013-02-21 10:35:00,63.39,63.42,63.27,63.29,25200.0,58.8854,58.9133,58.774,58.7925,25200.0
2013-02-21 10:40:00,63.31,63.48,63.27,63.43,27300.0,58.8111,58.969,58.774,58.9226,27300.0
2013-02-21 10:45:00,63.45,63.49,63.35,63.49,29400.0,58.9412,58.9783,58.8483,58.9783,29400.0
2013-02-21 10:50:00,63.46,63.49,63.3,63.46,37100.0,58.9504,58.9783,58.8018,58.9504,37100.0
2013-02-21 10:55:00,63.46,63.49,63.36,63.47,18100.0,58.9504,58.9783,58.8576,58.9597,18100.0
2013-02-21 11:00:00,63.48,63.49,63.28,63.32,27900.0,58.969,58.9783,58.7832,58.8204,27900.0
2013-02-21 11:05:00,63.32,63.37,63.22,63.37,73600.0,58.8204,58.8668,58.7275,58.8668,73600.0
2013-02-21 11:10:00,63.37,63.37,63.22,63.22,27900.0,58.8668,58.8668,58.7275,58.7275,27900.0
2013-02-21 11:15:00,63.22,63.26,63.15,63.2,24300.0,58.7275,58.7647,58.6625,58.7089,24300.0
2013-02-21 11:20:00,63.2,63.37,63.18,63.3,27900.0,58.7089,58.8668,58.6903,58.8018,27900.0
2013-02-21 11:25:00,63.3,63.42,63.25,63.35,18500.0,58.8018,58.9133,58.7554,58.8483,18500.0
2013-02-21 11:30:00,63.32,63.32,63.21,63.25,18400.0,58.8204,58.8204,58.7182,58.7554,18400.0
2013-02-21 11:35:00,63.26,63.38,63.24,63.33,29000.0,58.7647,58.8761,58.7461,58.8297,29000.0
2013-02-21 11:40:00,63.32,63.42,63.3,63.42,13500.0,58.8204,58.9133,58.8018,58.9133,13500.0
2013-02-21 11:45:00,63.42,63.52,63.33,63.52,19200.0,58.9133,59.0062,58.8297,59.0062,19200.0
2013-02-21 11:50:00,63.52,63.68,63.51,63.6,35100.0,59.0062,59.1548,58.9969,59.0805,35100.0
2013-02-21 11:55:00,63.61,63.61,63.53,63.55,86200.0,59.0898,59.0898,59.0155,59.0341,86200.0
2013-02-21 12:00:00,63.55,63.59,63.5,63.55,14300.0,59.0341,59.0712,58.9876,59.0341,14300.0
2013-02-21 12:05:00,63.52,63.52,63.48,63.5,18900.0,59.0062,59.0062,58.969,58.9876,18900.0
2013-02-21 12:10:00,63.5,63.52,63.4,63.44,20100.0,58.9876,59.0062,58.8947,58.9319,20100.0
2013-02-21 12:15:00,63.44,63.5,63.31,63.34,32800.0,58.9319,58.9876,58.8111,58.839,32800.0
2013-02-21 12:20:00,63.32,63.41,63.31,63.36,16000.0,58.8204,58.904,58.8111,58.8576,16000.0
2013-02-21 12:25:00,63.36,63.48,63.33,63.48,17800.0,58.8576,58.969,58.8297,58.969,17800.0
2013-02-21 12:30:00,63.46,63.48,63.33,63.33,30800.0,58.9504,58.969,58.8297,58.8297,30800.0
2013-02-21 12:35:00,63.35,63.38,63.24,63.29,27000.0,58.8483,58.8761,58.7461,58.7925,27000.0
2013-02-21 12:40:00,63.27,63.31,63.24,63.26,23800.0,58.774,58.8111,58.7461,58.7647,23800.0
2013-02-21 12:45:00,63.26,63.32,63.22,63.31,16800.0,58.7647,58.8204,58.7275,58.8111,16800.0
2013-02-21 12:50:00,63.31,63.45,63.29,63.43,32700.0,58.8111,58.9412,58.7925,58.9226,32700.0
2013-02-21 12:55:00,63.43,63.59,63.42,63.55,20700.0,58.9226,59.0712,58.9133,59.0341,20700.0
2013-02-21 13:00:00,63.56,63.62,63.55,63.61,12700.0,59.0433,59.0991,59.0341,59.0898,12700.0
2013-02-21 13:05:00,63.62,63.7,63.56,63.6,15600.0,59.0991,59.1734,59.0433,59.0805,15600.0
2013-02-21 13:10:00,63.6,63.65,63.52,63.57,33500.0,59.0805,59.1269,59.0062,59.0526,33500.0
2013-02-21 13:15:00,63.57,63.57,63.43,63.44,32200.0,59.0526,59.0526,58.9226,58.9319,32200.0
2013-02-21 13:20:00,63.47,63.48,63.36,63.36,20800.0,58.9597,58.969,58.8576,58.8576,20800.0
2013-02-21 13:25:00,63.38,63.51,63.35,63.51,16200.0,58.8761,58.9969,58.8483,58.9969,16200.0
2013-02-21 13:30:00,63.51,63.57,63.47,63.51,14400.0,58.9969,59.0526,58.9597,58.9969,14400.0
2013-02-21 13:35:00,63.53,63.6,63.49,63.49,24400.0,59.0155,59.0805,58.9783,58.9783,24400.0
2013-02-21 13:40:00,63.49,63.51,63.37,63.39,8000.0,58.9783,58.9969,58.8668,58.8854,8000.0
2013-02-21 13:45:00,63.36,63.52,63.34,63.36,86600.0,58.8576,59.0062,58.839,58.8576,86600.0
2013-02-21 13:50:00,63.37,63.38,63.25,63.25,18300.0,58.8668,58.8761,58.7554,58.7554,18300.0
2013-02-21 13:55:00,63.25,63.25,63.18,63.2,16100.0,58.7554,58.7554,58.6903,58.7089,16100.0
2013-02-21 14:00:00,63.2,63.2,62.94,62.97,45400.0,58.7089,58.7089,58.4674,58.4953,45400.0
2013-02-21 14:05:00,62.97,63.0,62.84,62.86,18000.0,58.4953,58.5231,58.3745,58.3931,18000.0
2013-02-21 14:10:00,62.86,62.93,62.79,62.9,22100.0,58.3931,58.4581,58.3281,58.4302,22100.0
2013-02-21 14:15:00,62.9,62.9,62.79,62.81,14300.0,58.4302,58.4302,58.3281,58.3466,14300.0
2013-02-21 14:20:00,62.81,62.88,62.69,62.85,50500.0,58.3466,58.4117,58.2352,58.3838,50500.0
2013-02-21 14:25:00,62.86,63.11,62.85,63.1,36500.0,58.3931,58.6253,58.3838,58.616,36500.0
2013-02-21 14:30:00,63.11,63.3,63.11,63.26,19300.0,58.6253,58.8018,58.6253,58.7647,19300.0
2013-02-21 14:35:00,63.26,63.34,63.22,63.28,27900.0,58.7647,58.839,58.7275,58.7832,27900.0
2013-02-21 14:40:00,63.29,63.35,63.24,63.32,18100.0,58.7925,58.8483,58.7461,58.8204,18100.0
2013-02-21 14:45:00,63.32,63.5,63.31,63.42,31700.0,58.8204,58.9876,58.8111,58.9133,31700.0
2013-02-21 14:50:00,63.43,63.5,63.34,63.5,22300.0,58.9226,58.9876,58.839,58.9876,22300.0
2013-02-21 14:55:00,63.49,63.78,63.48,63.72,26300.0,58.9783,59.2477,58.969,59.192,26300.0
2013-02-21 15:00:00,63.72,63.72,63.54,63.65,31400.0,59.192,59.192,59.0248,59.1269,31400.0
2013-02-21 15:05:00,63.64,63.77,63.58,63.7,32700.0,59.1177,59.2384,59.0619,59.1734,32700.0
2013-02-21 15:10:00,63.71,63.85,63.69,63.85,30700.0,59.1827,59.3127,59.1641,59.3127,30700.0
2013-02-21 15:15:00,63.86,63.86,63.65,63.65,49000.0,59.322,59.322,59.1269,59.1269,49000.0
2013-02-21 15:20:00,63.63,63.78,63.63,63.78,38500.0,59.1084,59.2477,59.1084,59.2477,38500.0
2013-02-21 15:25:00,63.78,63.9,63.75,63.83,46400.0,59.2477,59.3592,59.2198,59.2942,46400.0
2013-02-21 15:30:00,63.82,63.87,63.72,63.75,46500.0,59.2849,59.3313,59.192,59.2198,46500.0
2013-02-21 15:35:00,63.74,63.78,63.69,63.71,44900.0,59.2106,59.2477,59.1641,59.1827,44900.0
2013-02-21 15:40:00,63.71,63.76,63.63,63.75,69800.0,59.1827,59.2291,59.1084,59.2198,69800.0
2013-02-21 15:45:00,63.74,63.82,63.7,63.79,58500.0,59.2106,59.2849,59.1734,59.257,58500.0
2013-02-21 15:50:00,63.79,63.8,63.75,63.77,118800.0,59.257,59.2663,59.2198,59.2384,118800.0
2013-02-21 15:55:00,63.78,63.81,63.75,63.76,104600.0,59.2477,59.2756,59.2198,59.2291,104600.0
2013-02-22 09:30:00,63.89,64.14,63.79,64.05,44500.0,59.3499,59.5821,59.257,59.4985,44500.0
2013-02-22 09:35:00,64.06,64.47,64.03,64.39,58700.0,59.5078,59.8887,59.4799,59.8144,58700.0
2013-02-22 09:40:00,64.34,64.45,64.18,64.45,42600.0,59.7679,59.8701,59.6193,59.8701,42600.0
2013-02-22 09:45:00,64.39,64.48,64.19,64.23,33500.0,59.8144,59.898,59.6286,59.6657,33500.0
2013-02-22 09:50:00,64.26,64.45,64.0,64.1,64700.0,59.6936,59.8701,59.4521,59.545,64700.0
2013-02-22 09:55:00,64.09,64.24,63.91,64.04,40200.0,59.5357,59.675,59.3685,59.4892,40200.0
2013-02-22 10:00:00,64.05,64.16,63.96,64.16,23200.0,59.4985,59.6007,59.4149,59.6007,23200.0
2013-02-22 10:05:00,64.13,64.17,64.05,64.09,26000.0,59.5728,59.61,59.4985,59.5357,26000.0
2013-02-22 10:10:00,64.12,64.16,63.9,63.93,15000.0,59.5635,59.6007,59.3592,59.387,15000.0
2013-02-22 10:15:00,63.92,64.12,63.86,64.08,24400.0,59.3778,59.5635,59.322,59.5264,24400.0
2013-02-22 10:20:00,64.08,64.1,63.98,64.0,32100.0,59.5264,59.545,59.4335,59.4521,32100.0
2013-02-22 10:25:00,63.99,64.09,63.98,64.05,19400.0,59.4428,59.5357,59.4335,59.4985,19400.0
2013-02-22 10:30:00,64.02,64.06,63.88,63.94,21400.0,59.4707,59.5078,59.3406,59.3963,21400.0
2013-02-22 10:35:00,63.94,64.08,63.87,63.87,15000.0,59.3963,59.5264,59.3313,59.3313,15000.0
2013-02-22 10:40:00,63.89,64.05,63.88,64.05,11200.0,59.3499,59.4985,59.3406,59.4985,11200.0
2013-02-22 10:45:00,64.06,64.06,63.88,63.88,5700.0,59.5078,59.5078,59.3406,59.3406,5700.0
2013-02-22 10:50:00,63.87,64.04,63.87,64.02,17600.0,59.3313,59.4892,59.3313,59.4707,17600.0
2013-02-22 10:55:00,64.03,64.06,63.99,64.02,23700.0,59.4799,59.5078,59.4428,59.4707,23700.0
2013-02-22 11:00:00,64.01,64.05,64.0,64.04,12500.0,59.4614,59.4985,59.4521,59.4892,12500.0
2013-02-22 11:05:00,64.05,64.11,64.01,64.09,8000.0,59.4985,59.5543,59.4614,59.5357,8000.0
2013-02-22 11:10:00,64.11,64.14,64.03,64.11,30100.0,59.5543,59.5821,59.4799,59.5543,30100.0
2013-02-22 11:15:00,64.11,64.11,64.01,64.01,8200.0,59.5543,59.5543,59.4614,59.4614,8200.0
2013-02-22 11:20:00,64.02,64.09,64.0,64.09,13200.0,59.4707,59.5357,59.4521,59.5357,13200.0
2013-02-22 11:25:00,64.11,64.38,64.11,64.38,16200.0,59.5543,59.8051,59.5543,59.8051,16200.0
2013-02-22 11:30:00,64.38,64.45,64.34,64.35,12700.0,59.8051,59.8701,59.7679,59.7772,12700.0
2013-02-22 11:35:00,64.36,64.5,64.34,64.4,46500.0,59.7865,59.9165,59.7679,59.8237,46500.0
2013-02-22 11:40:00,64.4,64.4,64.26,64.29,18300.0,59.8237,59.8237,59.6936,59.7215,18300.0
2013-02-22 11:45:00,64.31,64.34,64.29,64.34,14400.0,59.74,59.7679,59.7215,59.7679,14400.0
2013-02-22 11:50:00,64.3,64.41,64.3,64.37,45500.0,59.7308,59.8329,59.7308,59.7958,45500.0
2013-02-22 11:55:00,64.35,64.4,64.34,64.36,12500.0,59.7772,59.8237,59.7679,59.7865,12500.0
2013-02-22 12:00:00,64.36,64.41,64.34,64.36,21600.0,59.7865,59.8329,59.7679,59.7865,21600.0
2013-02-22 12:05:00,64.38,64.41,64.27,64.41,15800.0,59.8051,59.8329,59.7029,59.8329,15800.0
2013-02-22 12:10:00,64.39,64.4,64.34,64.35,16000.0,59.8144,59.8237,59.7679,59.7772,16000.0
2013-02-22 12:15:00,64.36,64.42,64.34,64.38,26400.0,59.7865,59.8422,59.7679,59.8051,26400.0
2013-02-22 12:20:00,64.37,64.4,64.32,64.32,7200.0,59.7958,59.8237,59.7493,59.7493,7200.0
2013-02-22 12:25:00,64.33,64.4,64.29,64.29,15400.0,59.7586,59.8237,59.7215,59.7215,15400.0
2013-02-22 12:30:00,64.29,64.38,64.26,64.35,34100.0,59.7215,59.8051,59.6936,59.7772,34100.0
2013-02-22 12:35:00,64.35,64.39,64.33,64.36,10900.0,59.7772,59.8144,59.7586,59.7865,10900.0
2013-02-22 12:40:00,64.38,64.42,64.33,64.42,36400.0,59.8051,59.8422,59.7586,59.8422,36400.0
2013-02-22 12:45:00,64.42,64.64,64.41,64.55,35500.0,59.8422,60.0466,59.8329,59.963,35500.0
2013-02-22 12:50:00,64.6,64.61,64.49,64.5,14400.0,60.0094,60.0187,59.9073,59.9165,14400.0
2013-02-22 12:55:00,64.5,64.53,64.46,64.51,31900.0,59.9165,59.9444,59.8794,59.9258,31900.0
2013-02-22 13:00:00,64.51,64.53,64.44,64.46,11200.0,59.9258,59.9444,59.8608,59.8794,11200.0
2013-02-22 13:05:00,64.43,64.44,64.3,64.3,6500.0,59.8515,59.8608,59.7308,59.7308,6500.0
2013-02-22 13:10:00,64.3,64.39,64.26,64.26,8400.0,59.7308,59.8144,59.6936,59.6936,8400.0
2013-02-22 13:15:00,64.26,64.38,64.25,64.34,22400.0,59.6936,59.8051,59.6843,59.7679,22400.0
2013-02-22 13:20:00,64.36,64.42,64.31,64.31,13600.0,59.7865,59.8422,59.74,59.74,13600.0
2013-02-22 13:25:00,64.31,64.34,64.23,64.25,14200.0,59.74,59.7679,59.6657,59.6843,14200.0
2013-02-22 13:30:00,64.28,64.32,64.23,64.25,6600.0,59.7122,59.7493,59.6657,59.6843,6600.0
2013-02-22 13:35:00,64.25,64.31,64.25,64.31,4900.0,59.6843,59.74,59.6843,59.74,4900.0
2013-02-22 13:40:00,64.32,64.43,64.27,64.27,13000.0,59.7493,59.8515,59.7029,59.7029,13000.0
2013-02-22 13:45:00,64.25,64.41,64.25,64.36,9000.0,59.6843,59.8329,59.6843,59.7865,9000.0
2013-02-22 13:50:00,64.35,64.35,64.25,64.25,10400.0,59.7772,59.7772,59.6843,59.6843,10400.0
2013-02-22 13:55:00,64.25,64.25,64.19,64.25,8700.0,59.6843,59.6843,59.6286,59.6843,8700.0
2013-02-22 14:00:00,64.25,64.4,64.22,64.31,35400.0,59.6843,59.8237,59.6564,59.74,35400.0
2013-02-22 14:05:00,64.31,64.34,64.27,64.32,19700.0,59.74,59.7679,59.7029,59.7493,19700.0
2013-02-22 14:10:00,64.32,64.35,64.27,64.27,16600.0,59.7493,59.7772,59.7029,59.7029,16600.0
2013-02-22 14:15:00,64.27,64.3,64.2,64.24,14300.0,59.7029,59.7308,59.6379,59.675,14300.0
2013-02-22 14:20:00,64.23,64.24,64.16,64.2,8200.0,59.6657,59.675,59.6007,59.6379,8200.0
2013-02-22 14:25:00,64.22,64.22,64.14,64.18,5600.0,59.6564,59.6564,59.5821,59.6193,5600.0
2013-02-22 14:30:00,64.17,64.17,64.09,64.14,6400.0,59.61,59.61,59.5357,59.5821,6400.0
2013-02-22 14:35:00,64.16,64.23,64.16,64.21,6700.0,59.6007,59.6657,59.6007,59.6472,6700.0
2013-02-22 14:40:00,64.2,64.2,64.14,64.15,6000.0,59.6379,59.6379,59.5821,59.5914,6000.0
2013-02-22 14:45:00,64.16,64.17,64.11,64.11,12200.0,59.6007,59.61,59.5543,59.5543,12200.0
2013-02-22 14:50:00,64.12,64.17,64.08,64.11,30400.0,59.5635,59.61,59.5264,59.5543,30400.0
2013-02-22 14:55:00,64.14,64.15,64.11,64.14,11600.0,59.5821,59.5914,59.5543,59.5821,11600.0
2013-02-22 15:00:00,64.13,64.2,64.13,64.17,15000.0,59.5728,59.6379,59.5728,59.61,15000.0
2013-02-22 15:05:00,64.17,64.25,64.13,64.17,33700.0,59.61,59.6843,59.5728,59.61,33700.0
2013-02-22 15:10:00,64.19,64.25,64.18,64.2,31600.0,59.6286,59.6843,59.6193,59.6379,31600.0
2013-02-22 15:15:00,64.2,64.24,64.13,64.13,21400.0,59.6379,59.675,59.5728,59.5728,21400.0
2013-02-22 15:20:00,64.14,64.2,64.13,64.19,27300.0,59.5821,59.6379,59.5728,59.6286,27300.0
2013-02-22 15:25:00,64.18,64.19,64.12,64.16,22200.0,59.6193,59.6286,59.5635,59.6007,22200.0
2013-02-22 15:30:00,64.17,64.29,64.16,64.27,78300.0,59.61,59.7215,59.6007,59.7029,78300.0
2013-02-22 15:35:00,64.28,64.41,64.27,64.38,82200.0,59.7122,59.8329,59.7029,59.8051,82200.0
2013-02-22 15:40:00,64.38,64.41,64.34,64.41,45300.0,59.8051,59.8329,59.7679,59.8329,45300.0
2013-02-22 15:45:00,64.4,64.48,64.36,64.37,70700.0,59.8237,59.898,59.7865,59.7958,70700.0
2013-02-22 15:50:00,64.38,64.43,64.35,64.36,47500.0,59.8051,59.8515,59.7772,59.7865,47500.0
2013-02-22 15:55:00,64.36,64.49,64.36,64.49,91800.0,59.7865,59.9073,59.7865,59.9073,91800.0
2013-02-25 09:30:00,64.66,64.92,64.55,64.77,89200.0,60.0652,60.3067,59.963,60.1674,89200.0
2013-02-25 09:35:00,64.77,64.77,64.46,64.47,79400.0,60.1674,60.1674,59.8794,59.8887,79400.0
2013-02-25 09:40:00,64.45,64.78,64.37,64.64,59600.0,59.8701,60.1766,59.7958,60.0466,59600.0
2013-02-25 09:45:00,64.61,64.64,64.37,64.43,30800.0,60.0187,60.0466,59.7958,59.8515,30800.0
2013-02-25 09:50:00,64.41,64.66,64.35,64.58,45800.0,59.8329,60.0652,59.7772,59.9909,45800.0
2013-02-25 09:55:00,64.6,64.67,64.47,64.64,34000.0,60.0094,60.0745,59.8887,60.0466,34000.0
2013-02-25 10:00:00,64.61,64.78,64.58,64.6,87400.0,60.0187,60.1766,59.9909,60.0094,87400.0
2013-02-25 10:05:00,64.61,64.69,64.53,64.53,20400.0,60.0187,60.093,59.9444,59.9444,20400.0
2013-02-25 10:10:00,64.53,64.57,64.44,64.47,35400.0,59.9444,59.9816,59.8608,59.8887,35400.0
2013-02-25 10:15:00,64.44,64.54,64.42,64.52,48200.0,59.8608,59.9537,59.8422,59.9351,48200.0
2013-02-25 10:20:00,64.53,64.62,64.39,64.39,35800.0,59.9444,60.028,59.8144,59.8144,35800.0
2013-02-25 10:25:00,64.4,64.45,64.16,64.2,41000.0,59.8237,59.8701,59.6007,59.6379,41000.0
2013-02-25 10:30:00,64.18,64.29,64.14,64.28,29600.0,59.6193,59.7215,59.5821,59.7122,29600.0
2013-02-25 10:35:00,64.26,64.26,64.14,64.2,18600.0,59.6936,59.6936,59.5821,59.6379,18600.0
2013-02-25 10:40:00,64.16,64.31,64.08,64.26,29200.0,59.6007,59.74,59.5264,59.6936,29200.0
2013-02-25 10:45:00,64.26,64.31,64.09,64.14,23000.0,59.6936,59.74,59.5357,59.5821,23000.0
2013-02-25 10:50:00,64.12,64.13,63.98,64.03,27200.0,59.5635,59.5728,59.4335,59.4799,27200.0
2013-02-25 10:55:00,64.05,64.07,63.99,64.0,15800.0,59.4985,59.5171,59.4428,59.4521,15800.0
2013-02-25 11:00:00,63.98,64.05,63.95,64.02,92000.0,59.4335,59.4985,59.4056,59.4707,92000.0
2013-02-25 11:05:00,64.02,64.07,63.92,64.07,40400.0,59.4707,59.5171,59.3778,59.5171,40400.0
2013-02-25 11:10:00,64.08,64.08,63.97,63.97,11800.0,59.5264,59.5264,59.4242,59.4242,11800.0
2013-02-25 11:15:00,63.98,64.04,63.8,63.83,107600.0,59.4335,59.4892,59.2663,59.2942,107600.0
2013-02-25 11:20:00,63.85,63.98,63.78,63.98,25200.0,59.3127,59.4335,59.2477,59.4335,25200.0
2013-02-25 11:25:00,63.98,64.12,63.92,63.98,29800.0,59.4335,59.5635,59.3778,59.4335,29800.0
2013-02-25 11:30:00,63.96,63.97,63.7,63.7,89200.0,59.4149,59.4242,59.1734,59.1734,89200.0
2013-02-25 11:35:00,63.69,63.72,63.56,63.62,47400.0,59.1641,59.192,59.0433,59.0991,47400.0
2013-02-25 11:40:00,63.66,63.66,63.57,63.58,18200.0,59.1362,59.1362,59.0526,59.0619,18200.0
2013-02-25 11:45:00,63.56,63.58,63.45,63.54,33200.0,59.0433,59.0619,58.9412,59.0248,33200.0
2013-02-25 11:50:00,63.51,63.52,63.4,63.52,26400.0,58.9969,59.0062,58.8947,59.0062,26400.0
2013-02-25 11:55:00,63.52,63.52,63.34,63.45,24200.0,59.0062,59.0062,58.839,58.9412,24200.0
2013-02-25 12:00:00,63.49,63.58,63.39,63.55,18200.0,58.9783,59.0619,58.8854,59.0341,18200.0
2013-02-25 12:05:00,63.54,63.72,63.54,63.68,62600.0,59.0248,59.192,59.0248,59.1548,62600.0
2013-02-25 12:10:00,63.66,63.74,63.64,63.64,11600.0,59.1362,59.2106,59.1177,59.1177,11600.0
2013-02-25 12:15:00,63.64,63.64,63.52,63.55,22600.0,59.1177,59.1177,59.0062,59.0341,22600.0
2013-02-25 12:20:00,63.56,63.58,63.51,63.52,17600.0,59.0433,59.0619,58.9969,59.0062,17600.0
2013-02-25 12:25:00,63.54,63.55,63.47,63.53,16600.0,59.0248,59.0341,58.9597,59.0155,16600.0
2013-02-25 12:30:00,63.52,63.63,63.47,63.61,22800.0,59.0062,59.1084,58.9597,59.0898,22800.0
2013-02-25 12:35:00,63.62,63.62,63.52,63.57,13200.0,59.0991,59.0991,59.0062,59.0526,13200.0
2013-02-25 12:40:00,63.57,63.62,63.55,63.6,24600.0,59.0526,59.0991,59.0341,59.0805,24600.0
2013-02-25 12:45:00,63.59,63.76,63.55,63.74,26200.0,59.0712,59.2291,59.0341,59.2106,26200.0
2013-02-25 12:50:00,63.75,63.8,63.59,63.59,24000.0,59.2198,59.2663,59.0712,59.0712,24000.0
2013-02-25 12:55:00,63.59,63.61,63.52,63.53,14400.0,59.0712,59.0898,59.0062,59.0155,14400.0
2013-02-25 13:00:00,63.54,63.69,63.53,63.64,14600.0,59.0248,59.1641,59.0155,59.1177,14600.0
2013-02-25 13:05:00,63.62,63.62,63.54,63.59,8400.0,59.0991,59.0991,59.0248,59.0712,8400.0
2013-02-25 13:10:00,63.58,63.71,63.57,63.71,24200.0,59.0619,59.1827,59.0526,59.1827,24200.0
2013-02-25 13:15:00,63.69,63.7,63.56,63.58,8200.0,59.1641,59.1734,59.0433,59.0619,8200.0
2013-02-25 13:20:00,63.59,63.63,63.52,63.62,38400.0,59.0712,59.1084,59.0062,59.0991,38400.0
2013-02-25 13:25:00,63.65,63.69,63.65,63.69,12200.0,59.1269,59.1641,59.1269,59.1641,12200.0
2013-02-25 13:30:00,63.67,63.71,63.66,63.68,36400.0,59.1455,59.1827,59.1362,59.1548,36400.0
2013-02-25 13:35:00,63.67,63.79,63.66,63.77,16200.0,59.1455,59.257,59.1362,59.2384,16200.0
2013-02-25 13:40:00,63.78,63.8,63.6,63.6,109800.0,59.2477,59.2663,59.0805,59.0805,109800.0
2013-02-25 13:45:00,63.69,63.69,63.45,63.5,63400.0,59.1641,59.1641,58.9412,58.9876,63400.0
2013-02-25 13:50:00,63.5,63.53,63.41,63.44,15200.0,58.9876,59.0155,58.904,58.9319,15200.0
2013-02-25 13:55:00,63.42,63.45,63.22,63.3,21600.0,58.9133,58.9412,58.7275,58.8018,21600.0
2013-02-25 14:00:00,63.3,63.3,63.16,63.2,19800.0,58.8018,58.8018,58.6718,58.7089,19800.0
2013-02-25 14:05:00,63.2,63.2,62.98,63.07,67600.0,58.7089,58.7089,58.5046,58.5882,67600.0
2013-02-25 14:10:00,63.07,63.12,62.97,63.09,35400.0,58.5882,58.6346,58.4953,58.6067,35400.0
2013-02-25 14:15:00,63.09,63.13,62.98,63.05,25200.0,58.6067,58.6439,58.5046,58.5696,25200.0
2013-02-25 14:20:00,63.04,63.08,62.99,62.99,21000.0,58.5603,58.5975,58.5138,58.5138,21000.0
2013-02-25 14:25:00,62.98,63.15,62.98,63.12,56600.0,58.5046,58.6625,58.5046,58.6346,56600.0
2013-02-25 14:30:00,63.13,63.32,63.13,63.31,44000.0,58.6439,58.8204,58.6439,58.8111,44000.0
2013-02-25 14:35:00,63.31,63.32,63.15,63.16,25400.0,58.8111,58.8204,58.6625,58.6718,25400.0
2013-02-25 14:40:00,63.16,63.27,63.14,63.27,21600.0,58.6718,58.774,58.6532,58.774,21600.0
2013-02-25 14:45:00,63.27,63.29,63.14,63.17,34000.0,58.774,58.7925,58.6532,58.6811,34000.0
2013-02-25 14:50:00,63.17,63.26,63.17,63.24,26000.0,58.6811,58.7647,58.6811,58.7461,26000.0
2013-02-25 14:55:00,63.24,63.41,63.24,63.34,22200.0,58.7461,58.904,58.7461,58.839,22200.0
2013-02-25 15:00:00,63.32,63.39,63.27,63.34,40200.0,58.8204,58.8854,58.774,58.839,40200.0
2013-02-25 15:05:00,63.35,63.35,63.24,63.3,45400.0,58.8483,58.8483,58.7461,58.8018,45400.0
2013-02-25 15:10:00,63.31,63.35,63.15,63.16,39400.0,58.8111,58.8483,58.6625,58.6718,39400.0
2013-02-25 15:15:00,63.16,63.16,63.03,63.03,20200.0,58.6718,58.6718,58.551,58.551,20200.0
2013-02-25 15:20:00,63.03,63.08,62.93,62.93,33400.0,58.551,58.5975,58.4581,58.4581,33400.0
2013-02-25 15:25:00,62.94,62.94,62.65,62.69,107000.0,58.4674,58.4674,58.198,58.2352,107000.0
2013-02-25 15:30:00,62.72,62.78,62.5,62.58,229600.0,58.263,58.3188,58.0587,58.133,229600.0
2013-02-25 15:35:00,62.59,62.65,62.51,62.52,88000.0,58.1423,58.198,58.068,58.0772,88000.0
2013-02-25 15:40:00,62.51,62.53,62.29,62.36,117400.0,58.068,58.0865,57.8636,57.9286,117400.0
2013-02-25 15:45:00,62.36,62.5,62.31,62.31,98600.0,57.9286,58.0587,57.8822,57.8822,98600.0
2013-02-25 15:50:00,62.29,62.34,62.05,62.18,188400.0,57.8636,57.91,57.6406,57.7614,188400.0
2013-02-25 15:55:00,62.17,62.25,62.03,62.15,476800.0,57.7521,57.8264,57.6221,57.7335,476800.0
2013-02-26 09:30:00,62.28,62.49,61.95,62.34,83200.0,57.8543,58.0494,57.5478,57.91,83200.0
2013-02-26 09:35:00,62.3,62.4,62.16,62.28,22500.0,57.8729,57.9658,57.7428,57.8543,22500.0
2013-02-26 09:40:00,62.26,62.31,62.04,62.13,19200.0,57.8357,57.8822,57.6314,57.715,19200.0
2013-02-26 09:45:00,62.13,62.15,61.88,61.94,29300.0,57.715,57.7335,57.4827,57.5385,29300.0
2013-02-26 09:50:00,61.95,62.16,61.95,62.01,21800.0,57.5478,57.7428,57.5478,57.6035,21800.0
2013-02-26 09:55:00,62.0,62.34,62.0,62.18,14700.0,57.5942,57.91,57.5942,57.7614,14700.0
2013-02-26 10:00:00,62.24,62.74,62.24,62.74,16200.0,57.8171,58.2816,57.8171,58.2816,16200.0
2013-02-26 10:05:00,62.78,62.83,62.42,62.46,15600.0,58.3188,58.3652,57.9844,58.0215,15600.0
2013-02-26 10:10:00,62.42,62.43,62.14,62.21,13500.0,57.9844,57.9936,57.7242,57.7893,13500.0
2013-02-26 10:15:00,62.19,62.33,62.12,62.26,16400.0,57.7707,57.9007,57.7057,57.8357,16400.0
2013-02-26 10:20:00,62.24,62.24,62.07,62.21,9400.0,57.8171,57.8171,57.6592,57.7893,9400.0
2013-02-26 10:25:00,62.24,62.35,62.15,62.17,30600.0,57.8171,57.9193,57.7335,57.7521,30600.0
2013-02-26 10:30:00,62.16,62.18,61.73,61.8,22400.0,57.7428,57.7614,57.3434,57.4084,22400.0
2013-02-26 10:35:00,61.8,61.96,61.63,61.94,28300.0,57.4084,57.557,57.2505,57.5385,28300.0
2013-02-26 10:40:00,61.92,61.96,61.78,61.87,17300.0,57.5199,57.557,57.3898,57.4734,17300.0
2013-02-26 10:45:00,61.83,61.92,61.68,61.92,23600.0,57.4363,57.5199,57.2969,57.5199,23600.0
2013-02-26 10:50:00,61.89,62.18,61.86,62.13,34400.0,57.492,57.7614,57.4641,57.715,34400.0
2013-02-26 10:55:00,62.1,62.11,61.94,61.95,16700.0,57.6871,57.6964,57.5385,57.5478,16700.0
2013-02-26 11:00:00,61.91,62.0,61.78,61.84,15100.0,57.5106,57.5942,57.3898,57.4456,15100.0
2013-02-26 11:05:00,61.79,61.79,61.57,61.67,12900.0,57.3991,57.3991,57.1948,57.2876,12900.0
2013-02-26 11:10:00,61.64,61.76,61.5,61.53,15200.0,57.2598,57.3713,57.1297,57.1576,15200.0
2013-02-26 11:15:00,61.53,61.81,61.53,61.72,17000.0,57.1576,57.4177,57.1576,57.3341,17000.0
2013-02-26 11:20:00,61.72,61.8,61.55,61.66,30400.0,57.3341,57.4084,57.1762,57.2784,30400.0
2013-02-26 11:25:00,61.68,61.85,61.68,61.71,13000.0,57.2969,57.4549,57.2969,57.3248,13000.0
2013-02-26 11:30:00,61.75,61.88,61.74,61.8,15300.0,57.362,57.4827,57.3527,57.4084,15300.0
2013-02-26 11:35:00,61.79,61.8,61.62,61.67,13100.0,57.3991,57.4084,57.2412,57.2876,13100.0
2013-02-26 11:40:00,61.64,61.71,61.54,61.59,12600.0,57.2598,57.3248,57.1669,57.2133,12600.0
2013-02-26 11:45:00,61.57,61.62,61.49,61.62,27200.0,57.1948,57.2412,57.1204,57.2412,27200.0
2013-02-26 11:50:00,61.63,61.75,61.63,61.75,15300.0,57.2505,57.362,57.2505,57.362,15300.0
2013-02-26 11:55:00,61.74,61.85,61.73,61.75,13500.0,57.3527,57.4549,57.3434,57.362,13500.0
2013-02-26 12:00:00,61.77,61.94,61.7,61.94,16600.0,57.3805,57.5385,57.3155,57.5385,16600.0
2013-02-26 12:05:00,61.93,61.97,61.81,61.93,12700.0,57.5292,57.5663,57.4177,57.5292,12700.0
2013-02-26 12:10:00,61.99,62.05,61.93,62.0,8500.0,57.5849,57.6406,57.5292,57.5942,8500.0
2013-02-26 12:15:00,62.0,62.05,61.93,61.97,7300.0,57.5942,57.6406,57.5292,57.5663,7300.0
2013-02-26 12:20:00,61.94,62.13,61.94,62.13,8100.0,57.5385,57.715,57.5385,57.715,8100.0
2013-02-26 12:25:00,62.13,62.26,62.09,62.14,11500.0,57.715,57.8357,57.6778,57.7242,11500.0
2013-02-26 12:30:00,62.15,62.39,62.09,62.39,15700.0,57.7335,57.9565,57.6778,57.9565,15700.0
2013-02-26 12:35:00,62.36,62.56,62.32,62.56,12600.0,57.9286,58.1144,57.8915,58.1144,12600.0
2013-02-26 12:40:00,62.53,62.56,62.44,62.44,12700.0,58.0865,58.1144,58.0029,58.0029,12700.0
2013-02-26 12:45:00,62.47,62.54,62.43,62.54,10800.0,58.0308,58.0958,57.9936,58.0958,10800.0
2013-02-26 12:50:00,62.55,62.64,62.47,62.54,10800.0,58.1051,58.1887,58.0308,58.0958,10800.0
2013-02-26 12:55:00,62.57,62.68,62.57,62.6,7200.0,58.1237,58.2259,58.1237,58.1516,7200.0
2013-02-26 13:00:00,62.58,62.82,62.53,62.82,16900.0,58.133,58.3559,58.0865,58.3559,16900.0
2013-02-26 13:05:00,62.83,62.86,62.59,62.66,17200.0,58.3652,58.3931,58.1423,58.2073,17200.0
2013-02-26 13:10:00,62.68,62.68,62.49,62.51,6300.0,58.2259,58.2259,58.0494,58.068,6300.0
2013-02-26 13:15:00,62.52,62.63,62.49,62.49,26200.0,58.0772,58.1794,58.0494,58.0494,26200.0
2013-02-26 13:20:00,62.45,62.51,62.32,62.51,21800.0,58.0122,58.068,57.8915,58.068,21800.0
2013-02-26 13:25:00,62.5,62.51,62.36,62.43,13400.0,58.0587,58.068,57.9286,57.9936,13400.0
2013-02-26 13:30:00,62.43,62.52,62.42,62.42,13600.0,57.9936,58.0772,57.9844,57.9844,13600.0
2013-02-26 13:35:00,62.42,62.55,62.4,62.5,27400.0,57.9844,58.1051,57.9658,58.0587,27400.0
2013-02-26 13:40:00,62.5,62.6,62.48,62.52,20100.0,58.0587,58.1516,58.0401,58.0772,20100.0
2013-02-26 13:45:00,62.53,62.68,62.53,62.6,27300.0,58.0865,58.2259,58.0865,58.1516,27300.0
2013-02-26 13:50:00,62.59,62.7,62.56,62.68,33800.0,58.1423,58.2445,58.1144,58.2259,33800.0
2013-02-26 13:55:00,62.68,62.73,62.56,62.63,17500.0,58.2259,58.2723,58.1144,58.1794,17500.0
2013-02-26 14:00:00,62.65,62.71,62.56,62.69,21600.0,58.198,58.2537,58.1144,58.2352,21600.0
2013-02-26 14:05:00,62.68,62.75,62.53,62.55,46700.0,58.2259,58.2909,58.0865,58.1051,46700.0
2013-02-26 14:10:00,62.55,62.68,62.48,62.67,28700.0,58.1051,58.2259,58.0401,58.2166,28700.0
2013-02-26 14:15:00,62.69,62.7,62.38,62.44,22000.0,58.2352,58.2445,57.9472,58.0029,22000.0
2013-02-26 14:20:00,62.39,62.67,62.39,62.67,24500.0,57.9565,58.2166,57.9565,58.2166,24500.0
2013-02-26 14:25:00,62.66,62.66,62.48,62.55,27700.0,58.2073,58.2073,58.0401,58.1051,27700.0
2013-02-26 14:30:00,62.56,62.68,62.54,62.68,21200.0,58.1144,58.2259,58.0958,58.2259,21200.0
2013-02-26 14:35:00,62.68,62.74,62.59,62.64,28600.0,58.2259,58.2816,58.1423,58.1887,28600.0
2013-02-26 14:40:00,62.64,62.73,62.53,62.57,30200.0,58.1887,58.2723,58.0865,58.1237,30200.0
2013-02-26 14:45:00,62.6,62.64,62.46,62.54,11500.0,58.1516,58.1887,58.0215,58.0958,11500.0
2013-02-26 14:50:00,62.55,62.67,62.5,62.59,19400.0,58.1051,58.2166,58.0587,58.1423,19400.0
2013-02-26 14:55:00,62.6,62.65,62.41,62.46,66400.0,58.1516,58.198,57.9751,58.0215,66400.0
2013-02-26 15:00:00,62.48,62.64,62.43,62.53,40300.0,58.0401,58.1887,57.9936,58.0865,40300.0
2013-02-26 15:05:00,62.53,62.62,62.5,62.55,39300.0,58.0865,58.1701,58.0587,58.1051,39300.0
2013-02-26 15:10:00,62.55,62.64,62.44,62.49,29800.0,58.1051,58.1887,58.0029,58.0494,29800.0
2013-02-26 15:15:00,62.46,62.59,62.41,62.57,41100.0,58.0215,58.1423,57.9751,58.1237,41100.0
2013-02-26 15:20:00,62.58,62.64,62.5,62.55,30500.0,58.133,58.1887,58.0587,58.1051,30500.0
2013-02-26 15:25:00,62.55,62.78,62.54,62.77,53200.0,58.1051,58.3188,58.0958,58.3095,53200.0
2013-02-26 15:30:00,62.74,62.88,62.61,62.87,38800.0,58.2816,58.4117,58.1609,58.4024,38800.0
2013-02-26 15:35:00,62.88,62.95,62.72,62.93,77300.0,58.4117,58.4767,58.263,58.4581,77300.0
2013-02-26 15:40:00,62.94,63.12,62.87,62.98,57100.0,58.4674,58.6346,58.4024,58.5046,57100.0
2013-02-26 15:45:00,62.96,62.99,62.86,62.97,65400.0,58.486,58.5138,58.3931,58.4953,65400.0
2013-02-26 15:50:00,62.96,62.96,62.88,62.94,74700.0,58.486,58.486,58.4117,58.4674,74700.0
2013-02-26 15:55:00,62.94,62.96,62.78,62.82,111800.0,58.4674,58.486,58.3188,58.3559,111800.0
2013-02-27 09:30:00,63.41,63.72,63.1,63.43,92700.0,58.904,59.192,58.616,58.9226,92700.0
2013-02-27 09:35:00,63.39,63.61,63.17,63.28,49600.0,58.8854,59.0898,58.6811,58.7832,49600.0
2013-02-27 09:40:00,63.26,63.39,63.1,63.1,59900.0,58.7647,58.8854,58.616,58.616,59900.0
2013-02-27 09:45:00,63.1,63.1,62.29,62.29,59800.0,58.616,58.616,57.8636,57.8636,59800.0
2013-02-27 09:50:00,62.3,62.51,62.15,62.25,67600.0,57.8729,58.068,57.7335,57.8264,67600.0
2013-02-27 09:55:00,62.25,62.37,62.11,62.3,53400.0,57.8264,57.9379,57.6964,57.8729,53400.0
2013-02-27 10:00:00,62.32,62.74,62.31,62.61,40700.0,57.8915,58.2816,57.8822,58.1609,40700.0
2013-02-27 10:05:00,62.62,62.73,62.55,62.56,48900.0,58.1701,58.2723,58.1051,58.1144,48900.0
2013-02-27 10:10:00,62.57,62.81,62.5,62.75,39500.0,58.1237,58.3466,58.0587,58.2909,39500.0
2013-02-27 10:15:00,62.77,62.81,62.67,62.71,28300.0,58.3095,58.3466,58.2166,58.2537,28300.0
2013-02-27 10:20:00,62.73,63.14,62.69,63.1,23900.0,58.2723,58.6532,58.2352,58.616,23900.0
2013-02-27 10:25:00,63.13,63.2,63.08,63.2,4600.0,58.6439,58.7089,58.5975,58.7089,4600.0
2013-02-27 10:30:00,63.16,63.37,63.16,63.37,14600.0,58.6718,58.8668,58.6718,58.8668,14600.0
2013-02-27 10:35:00,63.37,63.58,63.33,63.54,16200.0,58.8668,59.0619,58.8297,59.0248,16200.0
2013-02-27 10:40:00,63.56,63.8,63.53,63.53,19000.0,59.0433,59.2663,59.0155,59.0155,19000.0
2013-02-27 10:45:00,63.54,63.6,63.49,63.53,14600.0,59.0248,59.0805,58.9783,59.0155,14600.0
2013-02-27 10:50:00,63.53,63.6,63.46,63.54,29500.0,59.0155,59.0805,58.9504,59.0248,29500.0
2013-02-27 10:55:00,63.53,63.6,63.45,63.45,15900.0,59.0155,59.0805,58.9412,58.9412,15900.0
2013-02-27 11:00:00,63.49,63.82,63.46,63.8,9300.0,58.9783,59.2849,58.9504,59.2663,9300.0
2013-02-27 11:05:00,63.76,64.0,63.66,63.97,9800.0,59.2291,59.4521,59.1362,59.4242,9800.0
2013-02-27 11:10:00,64.0,64.13,63.94,64.07,25800.0,59.4521,59.5728,59.3963,59.5171,25800.0
2013-02-27 11:15:00,64.09,64.13,63.99,64.02,16800.0,59.5357,59.5728,59.4428,59.4707,16800.0
2013-02-27 11:20:00,64.06,64.23,64.06,64.2,22000.0,59.5078,59.6657,59.5078,59.6379,22000.0
2013-02-27 11:25:00,64.21,64.31,64.12,64.31,18900.0,59.6472,59.74,59.5635,59.74,18900.0
2013-02-27 11:30:00,64.28,64.3,64.19,64.2,18800.0,59.7122,59.7308,59.6286,59.6379,18800.0
2013-02-27 11:35:00,64.2,64.33,64.17,64.29,24600.0,59.6379,59.7586,59.61,59.7215,24600.0
2013-02-27 11:40:00,64.3,64.35,64.18,64.19,38800.0,59.7308,59.7772,59.6193,59.6286,38800.0
2013-02-27 11:45:00,64.2,64.31,64.12,64.24,33800.0,59.6379,59.74,59.5635,59.675,33800.0
2013-02-27 11:50:00,64.23,64.26,64.13,64.19,9000.0,59.6657,59.6936,59.5728,59.6286,9000.0
2013-02-27 11:55:00,64.19,64.23,64.11,64.17,11200.0,59.6286,59.6657,59.5543,59.61,11200.0
2013-02-27 12:00:00,64.14,64.21,64.07,64.15,6300.0,59.5821,59.6472,59.5171,59.5914,6300.0
2013-02-27 12:05:00,64.18,64.32,64.17,64.32,5800.0,59.6193,59.7493,59.61,59.7493,5800.0
2013-02-27 12:10:00,64.29,64.29,64.16,64.23,3800.0,59.7215,59.7215,59.6007,59.6657,3800.0
2013-02-27 12:15:00,64.22,64.23,64.11,64.12,11000.0,59.6564,59.6657,59.5543,59.5635,11000.0
2013-02-27 12:20:00,64.13,64.23,64.05,64.14,8100.0,59.5728,59.6657,59.4985,59.5821,8100.0
2013-02-27 12:25:00,64.15,64.19,64.11,64.19,4500.0,59.5914,59.6286,59.5543,59.6286,4500.0
2013-02-27 12:30:00,64.19,64.41,64.14,64.33,52900.0,59.6286,59.8329,59.5821,59.7586,52900.0
2013-02-27 12:35:00,64.31,64.42,64.28,64.3,14100.0,59.74,59.8422,59.7122,59.7308,14100.0
2013-02-27 12:40:00,64.33,64.4,64.27,64.29,9600.0,59.7586,59.8237,59.7029,59.7215,9600.0
2013-02-27 12:45:00,64.28,64.3,64.16,64.2,21000.0,59.7122,59.7308,59.6007,59.6379,21000.0
2013-02-27 12:50:00,64.19,64.3,64.11,64.19,11600.0,59.6286,59.7308,59.5543,59.6286,11600.0
2013-02-27 12:55:00,64.17,64.28,64.16,64.23,21700.0,59.61,59.7122,59.6007,59.6657,21700.0
2013-02-27 13:00:00,64.22,64.27,64.15,64.2,19600.0,59.6564,59.7029,59.5914,59.6379,19600.0
2013-02-27 13:05:00,64.2,64.29,64.2,64.26,23800.0,59.6379,59.7215,59.6379,59.6936,23800.0
2013-02-27 13:10:00,64.28,64.39,64.21,64.39,11200.0,59.7122,59.8144,59.6472,59.8144,11200.0
2013-02-27 13:15:00,64.37,64.56,64.35,64.5,19900.0,59.7958,59.9723,59.7772,59.9165,19900.0
2013-02-27 13:20:00,64.47,64.59,64.44,64.46,11200.0,59.8887,60.0001,59.8608,59.8794,11200.0
2013-02-27 13:25:00,64.45,64.53,64.43,64.47,12100.0,59.8701,59.9444,59.8515,59.8887,12100.0
2013-02-27 13:30:00,64.5,64.62,64.49,64.57,7600.0,59.9165,60.028,59.9073,59.9816,7600.0
2013-02-27 13:35:00,64.59,64.62,64.57,64.62,9500.0,60.0001,60.028,59.9816,60.028,9500.0
2013-02-27 13:40:00,64.61,64.61,64.47,64.51,7100.0,60.0187,60.0187,59.8887,59.9258,7100.0
2013-02-27 13:45:00,64.51,64.66,64.42,64.42,12600.0,59.9258,60.0652,59.8422,59.8422,12600.0
2013-02-27 13:50:00,64.41,64.48,64.4,64.47,8100.0,59.8329,59.898,59.8237,59.8887,8100.0
2013-02-27 13:55:00,64.45,64.49,64.35,64.47,10500.0,59.8701,59.9073,59.7772,59.8887,10500.0
2013-02-27 14:00:00,64.41,64.49,64.38,64.49,14000.0,59.8329,59.9073,59.8051,59.9073,14000.0
2013-02-27 14:05:00,64.53,64.6,64.49,64.6,13600.0,59.9444,60.0094,59.9073,60.0094,13600.0
2013-02-27 14:10:00,64.59,64.68,64.59,64.66,8900.0,60.0001,60.0838,60.0001,60.0652,8900.0
2013-02-27 14:15:00,64.67,64.75,64.65,64.75,25400.0,60.0745,60.1488,60.0559,60.1488,25400.0
2013-02-27 14:20:00,64.75,64.83,64.74,64.81,36600.0,60.1488,60.2231,60.1395,60.2045,36600.0
2013-02-27 14:25:00,64.82,64.92,64.78,64.78,35900.0,60.2138,60.3067,60.1766,60.1766,35900.0
2013-02-27 14:30:00,64.78,64.88,64.74,64.76,38100.0,60.1766,60.2695,60.1395,60.1581,38100.0
2013-02-27 14:35:00,64.76,64.77,64.69,64.74,22600.0,60.1581,60.1674,60.093,60.1395,22600.0
2013-02-27 14:40:00,64.73,64.85,64.7,64.85,28300.0,60.1302,60.2417,60.1023,60.2417,28300.0
2013-02-27 14:45:00,64.84,64.91,64.81,64.86,16000.0,60.2324,60.2974,60.2045,60.251,16000.0
2013-02-27 14:50:00,64.84,64.85,64.77,64.83,13500.0,60.2324,60.2417,60.1674,60.2231,13500.0
2013-02-27 14:55:00,64.81,64.84,64.66,64.73,72100.0,60.2045,60.2324,60.0652,60.1302,72100.0
2013-02-27 15:00:00,64.75,64.76,64.61,64.61,7200.0,60.1488,60.1581,60.0187,60.0187,7200.0
2013-02-27 15:05:00,64.58,64.67,64.57,64.65,12800.0,59.9909,60.0745,59.9816,60.0559,12800.0
2013-02-27 15:10:00,64.64,64.71,64.58,64.69,13200.0,60.0466,60.1116,59.9909,60.093,13200.0
2013-02-27 15:15:00,64.69,64.75,64.59,64.66,13300.0,60.093,60.1488,60.0001,60.0652,13300.0
2013-02-27 15:20:00,64.67,64.75,64.65,64.71,9900.0,60.0745,60.1488,60.0559,60.1116,9900.0
2013-02-27 15:25:00,64.71,64.75,64.65,64.7,26200.0,60.1116,60.1488,60.0559,60.1023,26200.0
2013-02-27 15:30:00,64.7,64.72,64.67,64.67,24300.0,60.1023,60.1209,60.0745,60.0745,24300.0
2013-02-27 15:35:00,64.68,64.75,64.64,64.65,31700.0,60.0838,60.1488,60.0466,60.0559,31700.0
2013-02-27 15:40:00,64.66,64.66,64.5,64.56,29700.0,60.0652,60.0652,59.9165,59.9723,29700.0
2013-02-27 15:45:00,64.57,64.59,64.41,64.42,56700.0,59.9816,60.0001,59.8329,59.8422,56700.0
2013-02-27 15:50:00,64.46,64.5,64.39,64.45,51600.0,59.8794,59.9165,59.8144,59.8701,51600.0
2013-02-27 15:55:00,64.45,64.46,64.12,64.18,153800.0,59.8701,59.8794,59.5635,59.6193,153800.0
2013-02-28 09:30:00,63.93,64.18,63.38,63.46,57300.0,59.387,59.6193,58.8761,58.9504,57300.0
2013-02-28 09:35:00,63.5,63.99,63.46,63.87,76100.0,58.9876,59.4428,58.9504,59.3313,76100.0
2013-02-28 09:40:00,63.94,64.17,63.85,63.92,31200.0,59.3963,59.61,59.3127,59.3778,31200.0
2013-02-28 09:45:00,63.92,64.1,63.76,64.0,20900.0,59.3778,59.545,59.2291,59.4521,20900.0
2013-02-28 09:50:00,63.97,63.98,63.66,63.75,46800.0,59.4242,59.4335,59.1362,59.2198,46800.0
2013-02-28 09:55:00,63.74,63.84,63.68,63.72,27300.0,59.2106,59.3034,59.1548,59.192,27300.0
2013-02-28 10:00:00,63.73,63.75,63.22,63.22,22900.0,59.2013,59.2198,58.7275,58.7275,22900.0
2013-02-28 10:05:00,63.23,63.38,63.22,63.37,22100.0,58.7368,58.8761,58.7275,58.8668,22100.0
2013-02-28 10:10:00,63.38,63.38,63.3,63.35,23800.0,58.8761,58.8761,58.8018,58.8483,23800.0
2013-02-28 10:15:00,63.36,63.53,63.28,63.45,89700.0,58.8576,59.0155,58.7832,58.9412,89700.0
2013-02-28 10:20:00,63.42,63.5,63.31,63.33,17500.0,58.9133,58.9876,58.8111,58.8297,17500.0
2013-02-28 10:25:00,63.33,63.36,63.21,63.31,26700.0,58.8297,58.8576,58.7182,58.8111,26700.0
2013-02-28 10:30:00,63.29,63.36,63.19,63.35,24000.0,58.7925,58.8576,58.6996,58.8483,24000.0
2013-02-28 10:35:00,63.35,63.49,63.35,63.42,24700.0,58.8483,58.9783,58.8483,58.9133,24700.0
2013-02-28 10:40:00,63.41,63.43,63.32,63.35,21300.0,58.904,58.9226,58.8204,58.8483,21300.0
2013-02-28 10:45:00,63.33,63.36,63.28,63.29,27200.0,58.8297,58.8576,58.7832,58.7925,27200.0
2013-02-28 10:50:00,63.3,63.33,63.27,63.33,44900.0,58.8018,58.8297,58.774,58.8297,44900.0
2013-02-28 10:55:00,63.33,63.57,63.32,63.55,59100.0,58.8297,59.0526,58.8204,59.0341,59100.0
2013-02-28 11:00:00,63.51,63.68,63.44,63.6,86800.0,58.9969,59.1548,58.9319,59.0805,86800.0
2013-02-28 11:05:00,63.58,63.98,63.57,63.85,43500.0,59.0619,59.4335,59.0526,59.3127,43500.0
2013-02-28 11:10:00,63.86,63.92,63.83,63.9,48500.0,59.322,59.3778,59.2942,59.3592,48500.0
2013-02-28 11:15:00,63.91,63.96,63.73,63.74,24800.0,59.3685,59.4149,59.2013,59.2106,24800.0
2013-02-28 11:20:00,63.73,63.73,63.62,63.63,17900.0,59.2013,59.2013,59.0991,59.1084,17900.0
2013-02-28 11:25:00,63.61,63.86,63.53,63.81,22000.0,59.0898,59.322,59.0155,59.2756,22000.0
2013-02-28 11:30:00,63.8,63.83,63.64,63.65,11400.0,59.2663,59.2942,59.1177,59.1269,11400.0
2013-02-28 11:35:00,63.65,63.65,63.49,63.57,26700.0,59.1269,59.1269,58.9783,59.0526,26700.0
2013-02-28 11:40:00,63.57,63.68,63.56,63.64,8600.0,59.0526,59.1548,59.0433,59.1177,8600.0
2013-02-28 11:45:00,63.66,63.68,63.57,63.59,26100.0,59.1362,59.1548,59.0526,59.0712,26100.0
2013-02-28 11:50:00,63.59,63.62,63.56,63.58,70600.0,59.0712,59.0991,59.0433,59.0619,70600.0
2013-02-28 11:55:00,63.56,63.58,63.47,63.47,19600.0,59.0433,59.0619,58.9597,58.9597,19600.0
2013-02-28 12:00:00,63.46,63.5,63.46,63.48,7200.0,58.9504,58.9876,58.9504,58.969,7200.0
2013-02-28 12:05:00,63.48,63.52,63.47,63.52,16200.0,58.969,59.0062,58.9597,59.0062,16200.0
2013-02-28 12:10:00,63.51,63.58,63.5,63.5,22400.0,58.9969,59.0619,58.9876,58.9876,22400.0
2013-02-28 12:15:00,63.51,63.54,63.48,63.51,9100.0,58.9969,59.0248,58.969,58.9969,9100.0
2013-02-28 12:20:00,63.5,63.6,63.5,63.6,11200.0,58.9876,59.0805,58.9876,59.0805,11200.0
2013-02-28 12:25:00,63.59,63.62,63.52,63.52,14700.0,59.0712,59.0991,59.0062,59.0062,14700.0
2013-02-28 12:30:00,63.52,63.59,63.5,63.59,12700.0,59.0062,59.0712,58.9876,59.0712,12700.0
2013-02-28 12:35:00,63.6,63.65,63.59,63.62,6600.0,59.0805,59.1269,59.0712,59.0991,6600.0
2013-02-28 12:40:00,63.62,63.68,63.6,63.65,7800.0,59.0991,59.1548,59.0805,59.1269,7800.0
2013-02-28 12:45:00,63.64,63.73,63.63,63.67,13500.0,59.1177,59.2013,59.1084,59.1455,13500.0
2013-02-28 12:50:00,63.66,63.68,63.59,63.6,3700.0,59.1362,59.1548,59.0712,59.0805,3700.0
2013-02-28 12:55:00,63.59,63.62,63.59,63.62,14900.0,59.0712,59.0991,59.0712,59.0991,14900.0
2013-02-28 13:00:00,63.61,63.73,63.6,63.71,20700.0,59.0898,59.2013,59.0805,59.1827,20700.0
2013-02-28 13:05:00,63.7,63.7,63.54,63.59,40500.0,59.1734,59.1734,59.0248,59.0712,40500.0
2013-02-28 13:10:00,63.59,63.65,63.59,63.65,14500.0,59.0712,59.1269,59.0712,59.1269,14500.0
2013-02-28 13:15:00,63.63,63.75,63.6,63.73,17300.0,59.1084,59.2198,59.0805,59.2013,17300.0
2013-02-28 13:20:00,63.73,63.85,63.71,63.85,11100.0,59.2013,59.3127,59.1827,59.3127,11100.0
2013-02-28 13:25:00,63.84,63.97,63.84,63.94,15900.0,59.3034,59.4242,59.3034,59.3963,15900.0
2013-02-28 13:30:00,63.93,63.97,63.85,63.88,67800.0,59.387,59.4242,59.3127,59.3406,67800.0
2013-02-28 13:35:00,63.9,63.93,63.84,63.85,18300.0,59.3592,59.387,59.3034,59.3127,18300.0
2013-02-28 13:40:00,63.83,63.89,63.77,63.88,12800.0,59.2942,59.3499,59.2384,59.3406,12800.0
2013-02-28 13:45:00,63.88,63.94,63.85,63.94,21100.0,59.3406,59.3963,59.3127,59.3963,21100.0
2013-02-28 13:50:00,63.94,64.07,63.89,64.02,60200.0,59.3963,59.5171,59.3499,59.4707,60200.0
2013-02-28 13:55:00,64.03,64.15,64.0,64.04,37100.0,59.4799,59.5914,59.4521,59.4892,37100.0
2013-02-28 14:00:00,64.04,64.06,64.0,64.02,9600.0,59.4892,59.5078,59.4521,59.4707,9600.0
2013-02-28 14:05:00,64.02,64.02,63.99,64.0,58200.0,59.4707,59.4707,59.4428,59.4521,58200.0
2013-02-28 14:10:00,64.01,64.09,63.97,64.09,57200.0,59.4614,59.5357,59.4242,59.5357,57200.0
2013-02-28 14:15:00,64.09,64.1,64.05,64.06,7500.0,59.5357,59.545,59.4985,59.5078,7500.0
2013-02-28 14:20:00,64.03,64.05,63.9,64.01,24700.0,59.4799,59.4985,59.3592,59.4614,24700.0
2013-02-28 14:25:00,64.01,64.14,63.98,64.14,23700.0,59.4614,59.5821,59.4335,59.5821,23700.0
2013-02-28 14:30:00,64.14,64.17,64.02,64.04,16400.0,59.5821,59.61,59.4707,59.4892,16400.0
2013-02-28 14:35:00,64.04,64.12,63.94,64.12,17300.0,59.4892,59.5635,59.3963,59.5635,17300.0
2013-02-28 14:40:00,64.13,64.13,63.99,64.06,25100.0,59.5728,59.5728,59.4428,59.5078,25100.0
2013-02-28 14:45:00,64.05,64.26,64.03,64.22,28800.0,59.4985,59.6936,59.4799,59.6564,28800.0
2013-02-28 14:50:00,64.21,64.42,64.11,64.42,59500.0,59.6472,59.8422,59.5543,59.8422,59500.0
2013-02-28 14:55:00,64.44,64.53,64.37,64.39,59300.0,59.8608,59.9444,59.7958,59.8144,59300.0
2013-02-28 15:00:00,64.39,64.42,64.35,64.37,30900.0,59.8144,59.8422,59.7772,59.7958,30900.0
2013-02-28 15:05:00,64.37,64.38,64.14,64.19,49800.0,59.7958,59.8051,59.5821,59.6286,49800.0
2013-02-28 15:10:00,64.21,64.31,64.13,64.14,15800.0,59.6472,59.74,59.5728,59.5821,15800.0
2013-02-28 15:15:00,64.14,64.14,63.97,64.0,42400.0,59.5821,59.5821,59.4242,59.4521,42400.0
2013-02-28 15:20:00,64.0,64.09,63.97,64.05,27400.0,59.4521,59.5357,59.4242,59.4985,27400.0
2013-02-28 15:25:00,64.07,64.14,64.01,64.08,27300.0,59.5171,59.5821,59.4614,59.5264,27300.0
2013-02-28 15:30:00,64.08,64.09,64.02,64.03,37400.0,59.5264,59.5357,59.4707,59.4799,37400.0
2013-02-28 15:35:00,64.03,64.08,63.97,64.07,56900.0,59.4799,59.5264,59.4242,59.5171,56900.0
2013-02-28 15:40:00,64.08,64.13,64.04,64.08,79400.0,59.5264,59.5728,59.4892,59.5264,79400.0
2013-02-28 15:45:00,64.08,64.11,64.0,64.03,50400.0,59.5264,59.5543,59.4521,59.4799,50400.0
2013-02-28 15:50:00,64.03,64.03,63.95,63.97,73800.0,59.4799,59.4799,59.4056,59.4242,73800.0
2013-02-28 15:55:00,63.97,64.0,63.81,63.84,115800.0,59.4242,59.4521,59.2756,59.3034,115800.0
2013-03-01 09:30:00,63.5,63.62,63.28,63.35,48400.0,58.9876,59.0991,58.7832,58.8483,48400.0
2013-03-01 09:35:00,63.35,63.68,63.27,63.35,22600.0,58.8483,59.1548,58.774,58.8483,22600.0
2013-03-01 09:40:00,63.3,63.3,63.12,63.22,10500.0,58.8018,58.8018,58.6346,58.7275,10500.0
2013-03-01 09:45:00,63.22,63.36,63.1,63.24,28900.0,58.7275,58.8576,58.616,58.7461,28900.0
2013-03-01 09:50:00,63.24,63.35,62.96,63.03,62000.0,58.7461,58.8483,58.486,58.551,62000.0
2013-03-01 09:55:00,63.03,63.2,62.86,62.86,14600.0,58.551,58.7089,58.3931,58.3931,14600.0
2013-03-01 10:00:00,62.88,63.32,62.88,63.3,29200.0,58.4117,58.8204,58.4117,58.8018,29200.0
2013-03-01 10:05:00,63.33,63.48,63.24,63.4,31200.0,58.8297,58.969,58.7461,58.8947,31200.0
2013-03-01 10:10:00,63.45,63.59,63.43,63.5,33700.0,58.9412,59.0712,58.9226,58.9876,33700.0
2013-03-01 10:15:00,63.53,63.6,63.4,63.4,35200.0,59.0155,59.0805,58.8947,58.8947,35200.0
2013-03-01 10:20:00,63.39,63.41,63.29,63.31,10600.0,58.8854,58.904,58.7925,58.8111,10600.0
2013-03-01 10:25:00,63.33,63.34,63.23,63.34,8300.0,58.8297,58.839,58.7368,58.839,8300.0
2013-03-01 10:30:00,63.34,63.47,63.34,63.42,5300.0,58.839,58.9597,58.839,58.9133,5300.0
2013-03-01 10:35:00,63.41,63.51,63.4,63.5,13100.0,58.904,58.9969,58.8947,58.9876,13100.0
2013-03-01 10:40:00,63.5,63.68,63.45,63.64,12900.0,58.9876,59.1548,58.9412,59.1177,12900.0
2013-03-01 10:45:00,63.67,63.75,63.53,63.53,15300.0,59.1455,59.2198,59.0155,59.0155,15300.0
2013-03-01 10:50:00,63.52,63.65,63.46,63.63,24700.0,59.0062,59.1269,58.9504,59.1084,24700.0
2013-03-01 10:55:00,63.65,63.77,63.65,63.76,18900.0,59.1269,59.2384,59.1269,59.2291,18900.0
2013-03-01 11:00:00,63.75,63.8,63.67,63.69,26500.0,59.2198,59.2663,59.1455,59.1641,26500.0
2013-03-01 11:05:00,63.71,63.85,63.71,63.84,31800.0,59.1827,59.3127,59.1827,59.3034,31800.0
2013-03-01 11:10:00,63.81,63.84,63.68,63.68,23100.0,59.2756,59.3034,59.1548,59.1548,23100.0
2013-03-01 11:15:00,63.64,63.64,63.35,63.38,23600.0,59.1177,59.1177,58.8483,58.8761,23600.0
2013-03-01 11:20:00,63.41,63.68,63.41,63.68,15500.0,58.904,59.1548,58.904,59.1548,15500.0
2013-03-01 11:25:00,63.67,63.76,63.62,63.62,8400.0,59.1455,59.2291,59.0991,59.0991,8400.0
2013-03-01 11:30:00,63.66,63.76,63.65,63.7,16700.0,59.1362,59.2291,59.1269,59.1734,16700.0
2013-03-01 11:35:00,63.69,63.7,63.52,63.52,19800.0,59.1641,59.1734,59.0062,59.0062,19800.0
2013-03-01 11:40:00,63.51,63.52,63.32,63.36,7700.0,58.9969,59.0062,58.8204,58.8576,7700.0
2013-03-01 11:45:00,63.39,63.39,63.21,63.24,9200.0,58.8854,58.8854,58.7182,58.7461,9200.0
2013-03-01 11:50:00,63.24,63.34,63.18,63.18,11100.0,58.7461,58.839,58.6903,58.6903,11100.0
2013-03-01 11:55:00,63.16,63.29,63.16,63.28,7800.0,58.6718,58.7925,58.6718,58.7832,7800.0
2013-03-01 12:00:00,63.26,63.43,63.26,63.41,12700.0,58.7647,58.9226,58.7647,58.904,12700.0
2013-03-01 12:05:00,63.42,63.42,63.28,63.39,14000.0,58.9133,58.9133,58.7832,58.8854,14000.0
2013-03-01 12:10:00,63.39,63.48,63.36,63.42,15900.0,58.8854,58.969,58.8576,58.9133,15900.0
2013-03-01 12:15:00,63.39,63.54,63.37,63.51,9100.0,58.8854,59.0248,58.8668,58.9969,9100.0
2013-03-01 12:20:00,63.51,63.53,63.38,63.47,25600.0,58.9969,59.0155,58.8761,58.9597,25600.0
2013-03-01 12:25:00,63.47,63.59,63.44,63.54,18100.0,58.9597,59.0712,58.9319,59.0248,18100.0
2013-03-01 12:30:00,63.55,63.72,63.55,63.64,34400.0,59.0341,59.192,59.0341,59.1177,34400.0
2013-03-01 12:35:00,63.62,63.69,63.59,63.68,7600.0,59.0991,59.1641,59.0712,59.1548,7600.0
2013-03-01 12:40:00,63.66,63.74,63.61,63.74,9400.0,59.1362,59.2106,59.0898,59.2106,9400.0
2013-03-01 12:45:00,63.74,63.82,63.72,63.81,7100.0,59.2106,59.2849,59.192,59.2756,7100.0
2013-03-01 12:50:00,63.83,63.89,63.82,63.82,6700.0,59.2942,59.3499,59.2849,59.2849,6700.0
2013-03-01 12:55:00,63.85,63.9,63.82,63.88,8700.0,59.3127,59.3592,59.2849,59.3406,8700.0
2013-03-01 13:00:00,63.87,63.91,63.86,63.86,9300.0,59.3313,59.3685,59.322,59.322,9300.0
2013-03-01 13:05:00,63.88,63.89,63.76,63.79,8400.0,59.3406,59.3499,59.2291,59.257,8400.0
2013-03-01 13:10:00,63.79,63.9,63.78,63.85,11000.0,59.257,59.3592,59.2477,59.3127,11000.0
2013-03-01 13:15:00,63.85,63.96,63.81,63.85,20400.0,59.3127,59.4149,59.2756,59.3127,20400.0
2013-03-01 13:20:00,63.85,63.93,63.79,63.86,25300.0,59.3127,59.387,59.257,59.322,25300.0
2013-03-01 13:25:00,63.89,63.9,63.79,63.87,12000.0,59.3499,59.3592,59.257,59.3313,12000.0
2013-03-01 13:30:00,63.9,63.96,63.78,63.88,13300.0,59.3592,59.4149,59.2477,59.3406,13300.0
2013-03-01 13:35:00,63.87,63.92,63.87,63.92,8800.0,59.3313,59.3778,59.3313,59.3778,8800.0
2013-03-01 13:40:00,63.92,63.97,63.83,63.83,13100.0,59.3778,59.4242,59.2942,59.2942,13100.0
2013-03-01 13:45:00,63.83,63.9,63.83,63.85,19400.0,59.2942,59.3592,59.2942,59.3127,19400.0
2013-03-01 13:50:00,63.84,63.87,63.8,63.85,7900.0,59.3034,59.3313,59.2663,59.3127,7900.0
2013-03-01 13:55:00,63.86,63.9,63.84,63.9,11300.0,59.322,59.3592,59.3034,59.3592,11300.0
2013-03-01 14:00:00,63.88,64.0,63.88,63.97,20000.0,59.3406,59.4521,59.3406,59.4242,20000.0
2013-03-01 14:05:00,63.97,64.0,63.95,63.95,15900.0,59.4242,59.4521,59.4056,59.4056,15900.0
2013-03-01 14:10:00,63.95,63.98,63.86,63.94,20500.0,59.4056,59.4335,59.322,59.3963,20500.0
2013-03-01 14:15:00,63.95,64.11,63.92,64.1,19300.0,59.4056,59.5543,59.3778,59.545,19300.0
2013-03-01 14:20:00,64.11,64.15,64.02,64.02,17700.0,59.5543,59.5914,59.4707,59.4707,17700.0
2013-03-01 14:25:00,64.01,64.01,63.9,63.96,13900.0,59.4614,59.4614,59.3592,59.4149,13900.0
2013-03-01 14:30:00,63.98,64.11,63.98,64.11,15700.0,59.4335,59.5543,59.4335,59.5543,15700.0
2013-03-01 14:35:00,64.11,64.11,63.97,63.97,18100.0,59.5543,59.5543,59.4242,59.4242,18100.0
2013-03-01 14:40:00,63.97,64.03,63.93,63.94,16600.0,59.4242,59.4799,59.387,59.3963,16600.0
2013-03-01 14:45:00,63.95,63.95,63.84,63.85,18500.0,59.4056,59.4056,59.3034,59.3127,18500.0
2013-03-01 14:50:00,63.83,63.88,63.81,63.84,13300.0,59.2942,59.3406,59.2756,59.3034,13300.0
2013-03-01 14:55:00,63.84,63.95,63.78,63.94,15800.0,59.3034,59.4056,59.2477,59.3963,15800.0
2013-03-01 15:00:00,63.94,63.99,63.87,63.89,16200.0,59.3963,59.4428,59.3313,59.3499,16200.0
2013-03-01 15:05:00,63.89,64.0,63.89,63.97,19900.0,59.3499,59.4521,59.3499,59.4242,19900.0
2013-03-01 15:10:00,63.95,64.04,63.9,63.97,14800.0,59.4056,59.4892,59.3592,59.4242,14800.0
2013-03-01 15:15:00,63.97,64.01,63.93,63.95,22700.0,59.4242,59.4614,59.387,59.4056,22700.0
2013-03-01 15:20:00,63.94,63.95,63.83,63.85,18100.0,59.3963,59.4056,59.2942,59.3127,18100.0
2013-03-01 15:25:00,63.86,63.95,63.85,63.86,20400.0,59.322,59.4056,59.3127,59.322,20400.0
2013-03-01 15:30:00,63.85,63.98,63.85,63.91,16600.0,59.3127,59.4335,59.3127,59.3685,16600.0
2013-03-01 15:35:00,63.91,63.94,63.84,63.9,32400.0,59.3685,59.3963,59.3034,59.3592,32400.0
2013-03-01 15:40:00,63.89,63.91,63.69,63.71,34200.0,59.3499,59.3685,59.1641,59.1827,34200.0
2013-03-01 15:45:00,63.7,63.76,63.67,63.71,75900.0,59.1734,59.2291,59.1455,59.1827,75900.0
2013-03-01 15:50:00,63.73,63.74,63.66,63.68,57900.0,59.2013,59.2106,59.1362,59.1548,57900.0
2013-03-01 15:55:00,63.68,63.74,63.6,63.72,76500.0,59.1548,59.2106,59.0805,59.192,76500.0
2013-03-04 09:30:00,63.2,63.46,63.13,63.46,54600.0,58.7089,58.9504,58.6439,58.9504,54600.0
2013-03-04 09:35:00,63.5,63.71,63.38,63.57,16800.0,58.9876,59.1827,58.8761,59.0526,16800.0
2013-03-04 09:40:00,63.66,63.95,63.62,63.81,15500.0,59.1362,59.4056,59.0991,59.2756,15500.0
2013-03-04 09:45:00,63.81,63.95,63.72,63.87,12900.0,59.2756,59.4056,59.192,59.3313,12900.0
2013-03-04 09:50:00,63.91,64.0,63.82,63.97,16200.0,59.3685,59.4521,59.2849,59.4242,16200.0
2013-03-04 09:55:00,63.99,64.0,63.89,63.99,11700.0,59.4428,59.4521,59.3499,59.4428,11700.0
2013-03-04 10:00:00,63.99,64.21,63.98,64.21,17800.0,59.4428,59.6472,59.4335,59.6472,17800.0
2013-03-04 10:05:00,64.21,64.3,64.11,64.17,27100.0,59.6472,59.7308,59.5543,59.61,27100.0
2013-03-04 10:10:00,64.23,64.23,63.98,64.01,41800.0,59.6657,59.6657,59.4335,59.4614,41800.0
2013-03-04 10:15:00,64.02,64.04,63.69,63.75,43300.0,59.4707,59.4892,59.1641,59.2198,43300.0
2013-03-04 10:20:00,63.78,63.8,63.59,63.62,26200.0,59.2477,59.2663,59.0712,59.0991,26200.0
2013-03-04 10:25:00,63.62,63.64,63.48,63.5,19200.0,59.0991,59.1177,58.969,58.9876,19200.0
2013-03-04 10:30:00,63.49,63.55,63.23,63.35,47100.0,58.9783,59.0341,58.7368,58.8483,47100.0
2013-03-04 10:35:00,63.33,63.35,63.12,63.29,14600.0,58.8297,58.8483,58.6346,58.7925,14600.0
2013-03-04 10:40:00,63.37,63.59,63.36,63.48,32200.0,58.8668,59.0712,58.8576,58.969,32200.0
2013-03-04 10:45:00,63.48,63.56,63.47,63.54,20900.0,58.969,59.0433,58.9597,59.0248,20900.0
2013-03-04 10:50:00,63.55,63.68,63.54,63.65,15600.0,59.0341,59.1548,59.0248,59.1269,15600.0
2013-03-04 10:55:00,63.64,63.71,63.5,63.71,19600.0,59.1177,59.1827,58.9876,59.1827,19600.0
2013-03-04 11:00:00,63.74,63.81,63.65,63.65,42300.0,59.2106,59.2756,59.1269,59.1269,42300.0
2013-03-04 11:05:00,63.67,63.81,63.67,63.77,45300.0,59.1455,59.2756,59.1455,59.2384,45300.0
2013-03-04 11:10:00,63.76,63.88,63.75,63.8,15500.0,59.2291,59.3406,59.2198,59.2663,15500.0
2013-03-04 11:15:00,63.81,63.86,63.52,63.8,46800.0,59.2756,59.322,59.0062,59.2663,46800.0
2013-03-04 11:20:00,63.83,63.84,63.63,63.64,22900.0,59.2942,59.3034,59.1084,59.1177,22900.0
2013-03-04 11:25:00,63.65,63.69,63.53,63.61,14700.0,59.1269,59.1641,59.0155,59.0898,14700.0
2013-03-04 11:30:00,63.59,63.7,63.59,63.69,13700.0,59.0712,59.1734,59.0712,59.1641,13700.0
2013-03-04 11:35:00,63.7,63.71,63.46,63.58,42700.0,59.1734,59.1827,58.9504,59.0619,42700.0
2013-03-04 11:40:00,63.57,63.63,63.54,63.61,20200.0,59.0526,59.1084,59.0248,59.0898,20200.0
2013-03-04 11:45:00,63.59,63.72,63.53,63.62,31800.0,59.0712,59.192,59.0155,59.0991,31800.0
2013-03-04 11:50:00,63.64,63.69,63.57,63.63,27900.0,59.1177,59.1641,59.0526,59.1084,27900.0
2013-03-04 11:55:00,63.63,63.76,63.62,63.71,11500.0,59.1084,59.2291,59.0991,59.1827,11500.0
2013-03-04 12:00:00,63.71,63.76,63.67,63.67,7700.0,59.1827,59.2291,59.1455,59.1455,7700.0
2013-03-04 12:05:00,63.67,63.68,63.57,63.57,11500.0,59.1455,59.1548,59.0526,59.0526,11500.0
2013-03-04 12:10:00,63.56,63.61,63.51,63.61,13300.0,59.0433,59.0898,58.9969,59.0898,13300.0
2013-03-04 12:15:00,63.6,63.61,63.38,63.38,13000.0,59.0805,59.0898,58.8761,58.8761,13000.0
2013-03-04 12:20:00,63.4,63.5,63.38,63.46,13400.0,58.8947,58.9876,58.8761,58.9504,13400.0
2013-03-04 12:25:00,63.41,63.44,63.24,63.24,11400.0,58.904,58.9319,58.7461,58.7461,11400.0
2013-03-04 12:30:00,63.24,63.27,63.19,63.19,10900.0,58.7461,58.774,58.6996,58.6996,10900.0
2013-03-04 12:35:00,63.22,63.33,63.22,63.27,12200.0,58.7275,58.8297,58.7275,58.774,12200.0
2013-03-04 12:40:00,63.29,63.5,63.28,63.49,18400.0,58.7925,58.9876,58.7832,58.9783,18400.0
2013-03-04 12:45:00,63.49,63.51,63.45,63.49,13700.0,58.9783,58.9969,58.9412,58.9783,13700.0
2013-03-04 12:50:00,63.49,63.52,63.45,63.47,7000.0,58.9783,59.0062,58.9412,58.9597,7000.0
2013-03-04 12:55:00,63.47,63.62,63.46,63.61,10300.0,58.9597,59.0991,58.9504,59.0898,10300.0
2013-03-04 13:00:00,63.59,63.62,63.51,63.51,13000.0,59.0712,59.0991,58.9969,58.9969,13000.0
2013-03-04 13:05:00,63.52,63.55,63.46,63.51,6500.0,59.0062,59.0341,58.9504,58.9969,6500.0
2013-03-04 13:10:00,63.51,63.53,63.45,63.49,23600.0,58.9969,59.0155,58.9412,58.9783,23600.0
2013-03-04 13:15:00,63.48,63.59,63.46,63.53,26800.0,58.969,59.0712,58.9504,59.0155,26800.0
2013-03-04 13:20:00,63.55,63.67,63.54,63.58,37300.0,59.0341,59.1455,59.0248,59.0619,37300.0
2013-03-04 13:25:00,63.57,63.63,63.56,63.63,30900.0,59.0526,59.1084,59.0433,59.1084,30900.0
2013-03-04 13:30:00,63.61,63.82,63.6,63.82,22500.0,59.0898,59.2849,59.0805,59.2849,22500.0
2013-03-04 13:35:00,63.82,63.83,63.79,63.82,20200.0,59.2849,59.2942,59.257,59.2849,20200.0
2013-03-04 13:40:00,63.82,63.88,63.77,63.87,26600.0,59.2849,59.3406,59.2384,59.3313,26600.0
2013-03-04 13:45:00,63.88,63.97,63.85,63.86,17900.0,59.3406,59.4242,59.3127,59.322,17900.0
2013-03-04 13:50:00,63.85,63.86,63.72,63.72,45400.0,59.3127,59.322,59.192,59.192,45400.0
2013-03-04 13:55:00,63.71,63.72,63.54,63.59,24300.0,59.1827,59.192,59.0248,59.0712,24300.0
2013-03-04 14:00:00,63.58,63.72,63.53,63.71,16000.0,59.0619,59.192,59.0155,59.1827,16000.0
2013-03-04 14:05:00,63.7,63.71,63.65,63.65,13400.0,59.1734,59.1827,59.1269,59.1269,13400.0
2013-03-04 14:10:00,63.65,63.69,63.52,63.53,25100.0,59.1269,59.1641,59.0062,59.0155,25100.0
2013-03-04 14:15:00,63.53,63.54,63.46,63.51,13600.0,59.0155,59.0248,58.9504,58.9969,13600.0
2013-03-04 14:20:00,63.5,63.55,63.46,63.47,14700.0,58.9876,59.0341,58.9504,58.9597,14700.0
2013-03-04 14:25:00,63.47,63.73,63.47,63.73,21200.0,58.9597,59.2013,58.9597,59.2013,21200.0
2013-03-04 14:30:00,63.72,63.75,63.61,63.68,21200.0,59.192,59.2198,59.0898,59.1548,21200.0
2013-03-04 14:35:00,63.69,63.75,63.65,63.68,32000.0,59.1641,59.2198,59.1269,59.1548,32000.0
2013-03-04 14:40:00,63.67,63.82,63.63,63.8,30100.0,59.1455,59.2849,59.1084,59.2663,30100.0
2013-03-04 14:45:00,63.79,63.85,63.77,63.8,25600.0,59.257,59.3127,59.2384,59.2663,25600.0
2013-03-04 14:50:00,63.82,63.9,63.77,63.82,28500.0,59.2849,59.3592,59.2384,59.2849,28500.0
2013-03-04 14:55:00,63.82,63.86,63.75,63.84,26100.0,59.2849,59.322,59.2198,59.3034,26100.0
2013-03-04 15:00:00,63.84,63.9,63.76,63.83,36400.0,59.3034,59.3592,59.2291,59.2942,36400.0
2013-03-04 15:05:00,63.83,64.03,63.77,64.0,41300.0,59.2942,59.4799,59.2384,59.4521,41300.0
2013-03-04 15:10:00,64.0,64.06,63.98,64.03,33400.0,59.4521,59.5078,59.4335,59.4799,33400.0
2013-03-04 15:15:00,64.01,64.1,64.01,64.02,35800.0,59.4614,59.545,59.4614,59.4707,35800.0
2013-03-04 15:20:00,64.01,64.18,63.99,64.14,47100.0,59.4614,59.6193,59.4428,59.5821,47100.0
2013-03-04 15:25:00,64.15,64.32,64.15,64.31,43900.0,59.5914,59.7493,59.5914,59.74,43900.0
2013-03-04 15:30:00,64.31,64.36,64.24,64.3,61800.0,59.74,59.7865,59.675,59.7308,61800.0
2013-03-04 15:35:00,64.3,64.44,64.23,64.44,52600.0,59.7308,59.8608,59.6657,59.8608,52600.0
2013-03-04 15:40:00,64.43,64.51,64.42,64.49,41700.0,59.8515,59.9258,59.8422,59.9073,41700.0
2013-03-04 15:45:00,64.47,64.47,64.33,64.36,36300.0,59.8887,59.8887,59.7586,59.7865,36300.0
2013-03-04 15:50:00,64.36,64.45,64.35,64.44,40200.0,59.7865,59.8701,59.7772,59.8608,40200.0
2013-03-04 15:55:00,64.43,64.44,64.34,64.42,71000.0,59.8515,59.8608,59.7679,59.8422,71000.0
2013-03-05 09:30:00,64.87,64.99,64.82,64.86,52000.0,60.2603,60.3717,60.2138,60.251,52000.0
2013-03-05 09:35:00,64.86,65.21,64.86,65.04,45900.0,60.251,60.5761,60.251,60.4182,45900.0
2013-03-05 09:40:00,65.09,65.3,65.09,65.21,33100.0,60.4646,60.6597,60.4646,60.5761,33100.0
2013-03-05 09:45:00,65.24,65.38,65.03,65.32,47700.0,60.604,60.734,60.4089,60.6783,47700.0
2013-03-05 09:50:00,65.35,65.71,65.3,65.69,51300.0,60.7061,61.0406,60.6597,61.022,51300.0
2013-03-05 09:55:00,65.69,65.78,65.59,65.61,55300.0,61.022,61.1056,60.9291,60.9477,55300.0
2013-03-05 10:00:00,65.64,65.98,65.62,65.66,100600.0,60.9755,61.2914,60.957,60.9941,100600.0
2013-03-05 10:05:00,65.61,65.66,65.33,65.41,46500.0,60.9477,60.9941,60.6876,60.7619,46500.0
2013-03-05 10:10:00,65.38,65.47,65.28,65.43,46900.0,60.734,60.8176,60.6411,60.7805,46900.0
2013-03-05 10:15:00,65.44,65.48,65.21,65.28,53500.0,60.7897,60.8269,60.5761,60.6411,53500.0
2013-03-05 10:20:00,65.29,65.45,65.21,65.35,44600.0,60.6504,60.799,60.5761,60.7061,44600.0
2013-03-05 10:25:00,65.32,65.55,65.32,65.53,47000.0,60.6783,60.8919,60.6783,60.8734,47000.0
2013-03-05 10:30:00,65.54,65.7,65.54,65.69,41100.0,60.8826,61.0313,60.8826,61.022,41100.0
2013-03-05 10:35:00,65.69,66.08,65.69,65.99,50000.0,61.022,61.3843,61.022,61.3007,50000.0
2013-03-05 10:40:00,65.98,66.1,65.96,65.99,33100.0,61.2914,61.4028,61.2728,61.3007,33100.0
2013-03-05 10:45:00,66.0,66.02,65.91,65.96,31200.0,61.31,61.3285,61.2263,61.2728,31200.0
2013-03-05 10:50:00,65.97,66.06,65.81,65.83,40600.0,61.2821,61.3657,61.1335,61.152,40600.0
2013-03-05 10:55:00,65.84,65.88,65.71,65.82,46500.0,61.1613,61.1985,61.0406,61.1427,46500.0
2013-03-05 11:00:00,65.83,65.83,65.59,65.63,32000.0,61.152,61.152,60.9291,60.9662,32000.0
2013-03-05 11:05:00,65.62,65.8,65.62,65.76,25700.0,60.957,61.1242,60.957,61.087,25700.0
2013-03-05 11:10:00,65.76,65.87,65.75,65.77,20400.0,61.087,61.1892,61.0777,61.0963,20400.0
2013-03-05 11:15:00,65.79,65.87,65.65,65.87,32000.0,61.1149,61.1892,60.9848,61.1892,32000.0
2013-03-05 11:20:00,65.85,65.85,65.62,65.7,52600.0,61.1706,61.1706,60.957,61.0313,52600.0
2013-03-05 11:25:00,65.73,65.73,65.62,65.63,29000.0,61.0591,61.0591,60.957,60.9662,29000.0
2013-03-05 11:30:00,65.63,65.73,65.62,65.63,25300.0,60.9662,61.0591,60.957,60.9662,25300.0
2013-03-05 11:35:00,65.64,65.69,65.56,65.58,32200.0,60.9755,61.022,60.9012,60.9198,32200.0
2013-03-05 11:40:00,65.58,65.69,65.58,65.63,28900.0,60.9198,61.022,60.9198,60.9662,28900.0
2013-03-05 11:45:00,65.64,65.8,65.64,65.8,57800.0,60.9755,61.1242,60.9755,61.1242,57800.0
2013-03-05 11:50:00,65.79,65.8,65.7,65.76,21300.0,61.1149,61.1242,61.0313,61.087,21300.0
2013-03-05 11:55:00,65.77,65.91,65.67,65.71,40700.0,61.0963,61.2263,61.0034,61.0406,40700.0
2013-03-05 12:00:00,65.72,65.76,65.71,65.74,21100.0,61.0499,61.087,61.0406,61.0684,21100.0
2013-03-05 12:05:00,65.75,65.84,65.74,65.76,37500.0,61.0777,61.1613,61.0684,61.087,37500.0
2013-03-05 12:10:00,65.77,65.83,65.74,65.77,31600.0,61.0963,61.152,61.0684,61.0963,31600.0
2013-03-05 12:15:00,65.77,65.8,65.66,65.72,14400.0,61.0963,61.1242,60.9941,61.0499,14400.0
2013-03-05 12:20:00,65.74,65.81,65.74,65.81,24500.0,61.0684,61.1335,61.0684,61.1335,24500.0
2013-03-05 12:25:00,65.82,65.98,65.82,65.9,25100.0,61.1427,61.2914,61.1427,61.2171,25100.0
2013-03-05 12:30:00,65.9,66.13,65.86,66.05,55800.0,61.2171,61.4307,61.1799,61.3564,55800.0
2013-03-05 12:35:00,66.05,66.12,66.0,66.09,17500.0,61.3564,61.4214,61.31,61.3936,17500.0
2013-03-05 12:40:00,66.11,66.2,65.98,65.99,41400.0,61.4121,61.4957,61.2914,61.3007,41400.0
2013-03-05 12:45:00,65.97,66.22,65.96,66.1,14000.0,61.2821,61.5143,61.2728,61.4028,14000.0
2013-03-05 12:50:00,66.1,66.12,66.04,66.12,24900.0,61.4028,61.4214,61.3471,61.4214,24900.0
2013-03-05 12:55:00,66.1,66.1,65.86,65.89,28500.0,61.4028,61.4028,61.1799,61.2078,28500.0
2013-03-05 13:00:00,65.88,65.9,65.8,65.8,17600.0,61.1985,61.2171,61.1242,61.1242,17600.0
2013-03-05 13:05:00,65.81,65.84,65.73,65.78,23500.0,61.1335,61.1613,61.0591,61.1056,23500.0
2013-03-05 13:10:00,65.79,65.82,65.74,65.8,24200.0,61.1149,61.1427,61.0684,61.1242,24200.0
2013-03-05 13:15:00,65.81,65.91,65.81,65.9,34800.0,61.1335,61.2263,61.1335,61.2171,34800.0
2013-03-05 13:20:00,65.9,65.96,65.84,65.9,32500.0,61.2171,61.2728,61.1613,61.2171,32500.0
2013-03-05 13:25:00,65.9,65.9,65.73,65.8,26900.0,61.2171,61.2171,61.0591,61.1242,26900.0
2013-03-05 13:30:00,65.81,65.98,65.72,65.81,32400.0,61.1335,61.2914,61.0499,61.1335,32400.0
2013-03-05 13:35:00,65.89,65.95,65.83,65.87,22000.0,61.2078,61.2635,61.152,61.1892,22000.0
2013-03-05 13:40:00,65.87,65.88,65.48,65.65,69300.0,61.1892,61.1985,60.8269,60.9848,69300.0
2013-03-05 13:45:00,65.67,65.77,65.62,65.65,33000.0,61.0034,61.0963,60.957,60.9848,33000.0
2013-03-05 13:50:00,65.66,65.82,65.61,65.74,27500.0,60.9941,61.1427,60.9477,61.0684,27500.0
2013-03-05 13:55:00,65.75,65.78,65.67,65.69,30400.0,61.0777,61.1056,61.0034,61.022,30400.0
2013-03-05 14:00:00,65.7,65.85,65.7,65.76,35600.0,61.0313,61.1706,61.0313,61.087,35600.0
2013-03-05 14:05:00,65.75,65.84,65.74,65.78,21200.0,61.0777,61.1613,61.0684,61.1056,21200.0
2013-03-05 14:10:00,65.77,65.94,65.77,65.83,33500.0,61.0963,61.2542,61.0963,61.152,33500.0
2013-03-05 14:15:00,65.84,65.92,65.83,65.86,24100.0,61.1613,61.2356,61.152,61.1799,24100.0
2013-03-05 14:20:00,65.86,65.91,65.76,65.76,25200.0,61.1799,61.2263,61.087,61.087,25200.0
2013-03-05 14:25:00,65.76,65.82,65.73,65.75,24100.0,61.087,61.1427,61.0591,61.0777,24100.0
2013-03-05 14:30:00,65.74,65.82,65.72,65.82,26500.0,61.0684,61.1427,61.0499,61.1427,26500.0
2013-03-05 14:35:00,65.83,65.93,65.8,65.93,36700.0,61.152,61.2449,61.1242,61.2449,36700.0
2013-03-05 14:40:00,65.92,65.96,65.9,65.9,56300.0,61.2356,61.2728,61.2171,61.2171,56300.0
2013-03-05 14:45:00,65.91,65.99,65.9,65.9,17400.0,61.2263,61.3007,61.2171,61.2171,17400.0
2013-03-05 14:50:00,65.9,65.9,65.77,65.77,17200.0,61.2171,61.2171,61.0963,61.0963,17200.0
2013-03-05 14:55:00,65.75,65.87,65.7,65.79,22500.0,61.0777,61.1892,61.0313,61.1149,22500.0
2013-03-05 15:00:00,65.79,65.99,65.65,65.95,53000.0,61.1149,61.3007,60.9848,61.2635,53000.0
2013-03-05 15:05:00,65.99,65.99,65.8,65.91,54000.0,61.3007,61.3007,61.1242,61.2263,54000.0
2013-03-05 15:10:00,65.9,65.9,65.67,65.69,104200.0,61.2171,61.2171,61.0034,61.022,104200.0
2013-03-05 15:15:00,65.68,65.8,65.63,65.78,43200.0,61.0127,61.1242,60.9662,61.1056,43200.0
2013-03-05 15:20:00,65.78,65.9,65.71,65.89,44300.0,61.1056,61.2171,61.0406,61.2078,44300.0
2013-03-05 15:25:00,65.88,65.9,65.73,65.87,23900.0,61.1985,61.2171,61.0591,61.1892,23900.0
2013-03-05 15:30:00,65.85,66.03,65.84,65.88,58500.0,61.1706,61.3378,61.1613,61.1985,58500.0
2013-03-05 15:35:00,65.86,65.95,65.76,65.89,48100.0,61.1799,61.2635,61.087,61.2078,48100.0
2013-03-05 15:40:00,65.9,66.03,65.89,65.96,57400.0,61.2171,61.3378,61.2078,61.2728,57400.0
2013-03-05 15:45:00,65.94,66.0,65.83,65.9,71600.0,61.2542,61.31,61.152,61.2171,71600.0
2013-03-05 15:50:00,65.9,65.9,65.73,65.84,83900.0,61.2171,61.2171,61.0591,61.1613,83900.0
2013-03-05 15:55:00,65.84,65.96,65.83,65.92,113400.0,61.1613,61.2728,61.152,61.2356,113400.0
2013-03-06 09:30:00,65.75,66.1,65.46,65.89,88400.0,61.0777,61.4028,60.8083,61.2078,88400.0
2013-03-06 09:35:00,65.91,65.96,65.71,65.78,15400.0,61.2263,61.2728,61.0406,61.1056,15400.0
2013-03-06 09:40:00,65.74,65.78,65.57,65.7,17900.0,61.0684,61.1056,60.9105,61.0313,17900.0
2013-03-06 09:45:00,65.68,65.87,65.62,65.78,37400.0,61.0127,61.1892,60.957,61.1056,37400.0
2013-03-06 09:50:00,65.8,65.93,65.76,65.93,22400.0,61.1242,61.2449,61.087,61.2449,22400.0
2013-03-06 09:55:00,65.91,66.01,65.88,65.9,17100.0,61.2263,61.3192,61.1985,61.2171,17100.0
2013-03-06 10:00:00,65.89,65.9,65.73,65.74,17200.0,61.2078,61.2171,61.0591,61.0684,17200.0
2013-03-06 10:05:00,65.76,65.94,65.74,65.89,20700.0,61.087,61.2542,61.0684,61.2078,20700.0
2013-03-06 10:10:00,65.89,65.91,65.82,65.82,7200.0,61.2078,61.2263,61.1427,61.1427,7200.0
2013-03-06 10:15:00,65.83,65.91,65.69,65.69,14400.0,61.152,61.2263,61.022,61.022,14400.0
2013-03-06 10:20:00,65.69,65.82,65.69,65.79,5100.0,61.022,61.1427,61.022,61.1149,5100.0
2013-03-06 10:25:00,65.84,65.86,65.75,65.78,7100.0,61.1613,61.1799,61.0777,61.1056,7100.0
2013-03-06 10:30:00,65.76,65.77,65.33,65.37,31300.0,61.087,61.0963,60.6876,60.7247,31300.0
2013-03-06 10:35:00,65.34,65.56,65.34,65.55,11400.0,60.6969,60.9012,60.6969,60.8919,11400.0
2013-03-06 10:40:00,65.55,65.65,65.53,65.58,24500.0,60.8919,60.9848,60.8734,60.9198,24500.0
2013-03-06 10:45:00,65.58,65.67,65.58,65.61,9100.0,60.9198,61.0034,60.9198,60.9477,9100.0
2013-03-06 10:50:00,65.63,65.63,65.31,65.31,23800.0,60.9662,60.9662,60.669,60.669,23800.0
2013-03-06 10:55:00,65.32,65.35,65.18,65.18,19600.0,60.6783,60.7061,60.5482,60.5482,19600.0
2013-03-06 11:00:00,65.19,65.31,65.17,65.27,12500.0,60.5575,60.669,60.5389,60.6318,12500.0
2013-03-06 11:05:00,65.24,65.24,65.19,65.22,14400.0,60.604,60.604,60.5575,60.5854,14400.0
2013-03-06 11:10:00,65.18,65.2,65.09,65.09,37600.0,60.5482,60.5668,60.4646,60.4646,37600.0
2013-03-06 11:15:00,65.08,65.08,64.94,64.96,22000.0,60.4553,60.4553,60.3253,60.3439,22000.0
2013-03-06 11:20:00,64.98,65.13,64.98,65.13,16000.0,60.3624,60.5018,60.3624,60.5018,16000.0
2013-03-06 11:25:00,65.1,65.24,65.1,65.2,13600.0,60.4739,60.604,60.4739,60.5668,13600.0
2013-03-06 11:30:00,65.21,65.39,65.21,65.39,14200.0,60.5761,60.7433,60.5761,60.7433,14200.0
2013-03-06 11:35:00,65.38,65.6,65.34,65.6,19600.0,60.734,60.9384,60.6969,60.9384,19600.0
2013-03-06 11:40:00,65.61,65.67,65.59,65.6,7300.0,60.9477,61.0034,60.9291,60.9384,7300.0
2013-03-06 11:45:00,65.59,65.68,65.58,65.67,12400.0,60.9291,61.0127,60.9198,61.0034,12400.0
2013-03-06 11:50:00,65.66,65.7,65.44,65.44,14300.0,60.9941,61.0313,60.7897,60.7897,14300.0
2013-03-06 11:55:00,65.43,65.45,65.21,65.21,18200.0,60.7805,60.799,60.5761,60.5761,18200.0
2013-03-06 12:00:00,65.2,65.2,65.08,65.19,16600.0,60.5668,60.5668,60.4553,60.5575,16600.0
2013-03-06 12:05:00,65.19,65.2,65.0,65.0,45500.0,60.5575,60.5668,60.381,60.381,45500.0
2013-03-06 12:10:00,65.01,65.08,65.0,65.04,17900.0,60.3903,60.4553,60.381,60.4182,17900.0
2013-03-06 12:15:00,65.04,65.16,65.04,65.13,12200.0,60.4182,60.5296,60.4182,60.5018,12200.0
2013-03-06 12:20:00,65.16,65.18,65.15,65.18,11300.0,60.5296,60.5482,60.5204,60.5482,11300.0
2013-03-06 12:25:00,65.18,65.19,65.15,65.19,18200.0,60.5482,60.5575,60.5204,60.5575,18200.0
2013-03-06 12:30:00,65.2,65.35,65.18,65.34,20100.0,60.5668,60.7061,60.5482,60.6969,20100.0
2013-03-06 12:35:00,65.34,65.41,65.33,65.36,21800.0,60.6969,60.7619,60.6876,60.7154,21800.0
2013-03-06 12:40:00,65.36,65.38,65.32,65.34,7500.0,60.7154,60.734,60.6783,60.6969,7500.0
2013-03-06 12:45:00,65.34,65.34,65.21,65.25,10700.0,60.6969,60.6969,60.5761,60.6132,10700.0
2013-03-06 12:50:00,65.22,65.24,65.17,65.18,7300.0,60.5854,60.604,60.5389,60.5482,7300.0
2013-03-06 12:55:00,65.18,65.19,65.04,65.05,14000.0,60.5482,60.5575,60.4182,60.4275,14000.0
2013-03-06 13:00:00,65.04,65.1,64.98,65.1,11100.0,60.4182,60.4739,60.3624,60.4739,11100.0
2013-03-06 13:05:00,65.1,65.19,65.1,65.16,8800.0,60.4739,60.5575,60.4739,60.5296,8800.0
2013-03-06 13:10:00,65.15,65.15,65.08,65.12,16300.0,60.5204,60.5204,60.4553,60.4925,16300.0
2013-03-06 13:15:00,65.12,65.14,65.08,65.11,12400.0,60.4925,60.5111,60.4553,60.4832,12400.0
2013-03-06 13:20:00,65.13,65.16,65.08,65.12,16500.0,60.5018,60.5296,60.4553,60.4925,16500.0
2013-03-06 13:25:00,65.11,65.11,64.98,65.05,11300.0,60.4832,60.4832,60.3624,60.4275,11300.0
2013-03-06 13:30:00,65.05,65.12,65.04,65.12,10000.0,60.4275,60.4925,60.4182,60.4925,10000.0
2013-03-06 13:35:00,65.1,65.15,65.09,65.1,17300.0,60.4739,60.5204,60.4646,60.4739,17300.0
2013-03-06 13:40:00,65.1,65.11,65.02,65.04,22200.0,60.4739,60.4832,60.3996,60.4182,22200.0
2013-03-06 13:45:00,65.04,65.04,64.91,64.95,23500.0,60.4182,60.4182,60.2974,60.3346,23500.0
2013-03-06 13:50:00,64.94,64.94,64.87,64.88,10700.0,60.3253,60.3253,60.2603,60.2695,10700.0
2013-03-06 13:55:00,64.89,64.91,64.81,64.82,11100.0,60.2788,60.2974,60.2045,60.2138,11100.0
2013-03-06 14:00:00,64.82,64.92,64.78,64.9,27000.0,60.2138,60.3067,60.1766,60.2881,27000.0
2013-03-06 14:05:00,64.9,64.9,64.8,64.84,15800.0,60.2881,60.2881,60.1952,60.2324,15800.0
2013-03-06 14:10:00,64.84,64.86,64.7,64.76,13600.0,60.2324,60.251,60.1023,60.1581,13600.0
2013-03-06 14:15:00,64.77,64.8,64.73,64.73,17700.0,60.1674,60.1952,60.1302,60.1302,17700.0
2013-03-06 14:20:00,64.73,64.85,64.73,64.81,18000.0,60.1302,60.2417,60.1302,60.2045,18000.0
2013-03-06 14:25:00,64.81,64.87,64.79,64.86,19900.0,60.2045,60.2603,60.1859,60.251,19900.0
2013-03-06 14:30:00,64.83,64.9,64.8,64.85,22700.0,60.2231,60.2881,60.1952,60.2417,22700.0
2013-03-06 14:35:00,64.85,64.87,64.75,64.75,20200.0,60.2417,60.2603,60.1488,60.1488,20200.0
2013-03-06 14:40:00,64.74,64.74,64.59,64.64,24500.0,60.1395,60.1395,60.0001,60.0466,24500.0
2013-03-06 14:45:00,64.64,64.73,64.63,64.67,31000.0,60.0466,60.1302,60.0373,60.0745,31000.0
2013-03-06 14:50:00,64.69,64.81,64.68,64.81,19000.0,60.093,60.2045,60.0838,60.2045,19000.0
2013-03-06 14:55:00,64.82,64.94,64.82,64.88,16700.0,60.2138,60.3253,60.2138,60.2695,16700.0
2013-03-06 15:00:00,64.89,64.96,64.87,64.96,24500.0,60.2788,60.3439,60.2603,60.3439,24500.0
2013-03-06 15:05:00,64.96,65.0,64.92,64.95,19500.0,60.3439,60.381,60.3067,60.3346,19500.0
2013-03-06 15:10:00,64.95,65.0,64.84,64.84,14200.0,60.3346,60.381,60.2324,60.2324,14200.0
2013-03-06 15:15:00,64.85,64.94,64.85,64.92,16400.0,60.2417,60.3253,60.2417,60.3067,16400.0
2013-03-06 15:20:00,64.93,65.03,64.89,65.02,21700.0,60.316,60.4089,60.2788,60.3996,21700.0
2013-03-06 15:25:00,65.02,65.06,64.98,64.99,29500.0,60.3996,60.4368,60.3624,60.3717,29500.0
2013-03-06 15:30:00,65.0,65.02,64.9,64.96,22700.0,60.381,60.3996,60.2881,60.3439,22700.0
2013-03-06 15:35:00,64.97,64.99,64.92,64.94,21300.0,60.3531,60.3717,60.3067,60.3253,21300.0
2013-03-06 15:40:00,64.95,65.05,64.95,65.0,34800.0,60.3346,60.4275,60.3346,60.381,34800.0
2013-03-06 15:45:00,65.0,65.05,64.95,65.0,36300.0,60.381,60.4275,60.3346,60.381,36300.0
2013-03-06 15:50:00,65.0,65.0,64.91,64.94,40700.0,60.381,60.381,60.2974,60.3253,40700.0
2013-03-06 15:55:00,64.95,65.02,64.95,64.96,82100.0,60.3346,60.3996,60.3346,60.3439,82100.0
2013-03-07 09:30:00,64.8,64.97,64.75,64.93,58400.0,60.3169,60.4751,60.2703,60.4379,58400.0
2013-03-07 09:35:00,64.9,65.01,64.84,64.88,48000.0,60.41,60.5124,60.3541,60.3914,48000.0
2013-03-07 09:40:00,64.88,65.11,64.88,65.11,30200.0,60.3914,60.6054,60.3914,60.6054,30200.0
2013-03-07 09:45:00,65.16,65.24,64.98,64.98,35800.0,60.652,60.7264,60.4844,60.4844,35800.0
2013-03-07 09:50:00,64.99,65.06,64.88,64.88,41000.0,60.4937,60.5589,60.3914,60.3914,41000.0
2013-03-07 09:55:00,64.92,65.15,64.9,65.1,39400.0,60.4286,60.6427,60.41,60.5961,39400.0
2013-03-07 10:00:00,65.11,65.13,64.88,64.89,20600.0,60.6054,60.6241,60.3914,60.4007,20600.0
2013-03-07 10:05:00,64.92,65.03,64.87,65.0,17200.0,60.4286,60.531,60.382,60.5031,17200.0
2013-03-07 10:10:00,64.98,65.01,64.95,65.0,13400.0,60.4844,60.5124,60.4565,60.5031,13400.0
2013-03-07 10:15:00,64.98,65.02,64.96,65.02,13000.0,60.4844,60.5217,60.4658,60.5217,13000.0
2013-03-07 10:20:00,64.99,65.03,64.98,65.02,18200.0,60.4937,60.531,60.4844,60.5217,18200.0
2013-03-07 10:25:00,65.01,65.08,65.0,65.08,11800.0,60.5124,60.5775,60.5031,60.5775,11800.0
2013-03-07 10:30:00,65.11,65.26,65.1,65.26,24200.0,60.6054,60.7451,60.5961,60.7451,24200.0
2013-03-07 10:35:00,65.26,65.28,65.25,65.26,22400.0,60.7451,60.7637,60.7358,60.7451,22400.0
2013-03-07 10:40:00,65.27,65.37,65.25,65.35,31400.0,60.7544,60.8475,60.7358,60.8288,31400.0
2013-03-07 10:45:00,65.35,65.37,65.27,65.33,9000.0,60.8288,60.8475,60.7544,60.8102,9000.0
2013-03-07 10:50:00,65.32,65.33,65.25,65.28,22400.0,60.8009,60.8102,60.7358,60.7637,22400.0
2013-03-07 10:55:00,65.28,65.29,65.25,65.25,38800.0,60.7637,60.773,60.7358,60.7358,38800.0
2013-03-07 11:00:00,65.25,65.29,65.25,65.27,18200.0,60.7358,60.773,60.7358,60.7544,18200.0
2013-03-07 11:05:00,65.29,65.34,65.28,65.33,20600.0,60.773,60.8195,60.7637,60.8102,20600.0
2013-03-07 11:10:00,65.32,65.32,65.26,65.3,16600.0,60.8009,60.8009,60.7451,60.7823,16600.0
2013-03-07 11:15:00,65.32,65.33,65.3,65.3,15400.0,60.8009,60.8102,60.7823,60.7823,15400.0
2013-03-07 11:20:00,65.31,65.34,65.31,65.33,11800.0,60.7916,60.8195,60.7916,60.8102,11800.0
2013-03-07 11:25:00,65.32,65.35,65.3,65.3,11400.0,60.8009,60.8288,60.7823,60.7823,11400.0
2013-03-07 11:30:00,65.3,65.34,65.3,65.31,13000.0,60.7823,60.8195,60.7823,60.7916,13000.0
2013-03-07 11:35:00,65.31,65.36,65.31,65.36,8200.0,60.7916,60.8381,60.7916,60.8381,8200.0
2013-03-07 11:40:00,65.35,65.41,65.32,65.4,15600.0,60.8288,60.8847,60.8009,60.8754,15600.0
2013-03-07 11:45:00,65.41,65.41,65.32,65.34,10200.0,60.8847,60.8847,60.8009,60.8195,10200.0
2013-03-07 11:50:00,65.34,65.36,65.32,65.35,8000.0,60.8195,60.8381,60.8009,60.8288,8000.0
2013-03-07 11:55:00,65.34,65.37,64.99,65.0,83800.0,60.8195,60.8475,60.4937,60.5031,83800.0
2013-03-07 12:00:00,65.01,65.06,65.01,65.06,17200.0,60.5124,60.5589,60.5124,60.5589,17200.0
2013-03-07 12:05:00,65.05,65.11,65.03,65.1,31400.0,60.5496,60.6054,60.531,60.5961,31400.0
2013-03-07 12:10:00,65.1,65.13,65.07,65.13,24000.0,60.5961,60.6241,60.5682,60.6241,24000.0
2013-03-07 12:15:00,65.12,65.14,65.1,65.13,10600.0,60.6148,60.6334,60.5961,60.6241,10600.0
2013-03-07 12:20:00,65.12,65.14,65.11,65.14,6000.0,60.6148,60.6334,60.6054,60.6334,6000.0
2013-03-07 12:25:00,65.14,65.17,65.14,65.16,10800.0,60.6334,60.6613,60.6334,60.652,10800.0
2013-03-07 12:30:00,65.16,65.16,65.11,65.12,9400.0,60.652,60.652,60.6054,60.6148,9400.0
2013-03-07 12:35:00,65.11,65.11,65.08,65.1,21200.0,60.6054,60.6054,60.5775,60.5961,21200.0
2013-03-07 12:40:00,65.1,65.12,65.09,65.09,13800.0,60.5961,60.6148,60.5868,60.5868,13800.0
2013-03-07 12:45:00,65.1,65.16,65.09,65.15,7200.0,60.5961,60.652,60.5868,60.6427,7200.0
2013-03-07 12:50:00,65.14,65.15,65.09,65.09,11600.0,60.6334,60.6427,60.5868,60.5868,11600.0
2013-03-07 12:55:00,65.1,65.16,65.1,65.13,10400.0,60.5961,60.652,60.5961,60.6241,10400.0
2013-03-07 13:00:00,65.15,65.17,65.13,65.15,13200.0,60.6427,60.6613,60.6241,60.6427,13200.0
2013-03-07 13:05:00,65.15,65.16,65.07,65.07,14400.0,60.6427,60.652,60.5682,60.5682,14400.0
2013-03-07 13:10:00,65.05,65.09,65.04,65.08,9200.0,60.5496,60.5868,60.5403,60.5775,9200.0
2013-03-07 13:15:00,65.09,65.16,65.09,65.12,7800.0,60.5868,60.652,60.5868,60.6148,7800.0
2013-03-07 13:20:00,65.11,65.11,64.99,65.01,13000.0,60.6054,60.6054,60.4937,60.5124,13000.0
2013-03-07 13:25:00,64.99,65.0,64.89,64.92,11600.0,60.4937,60.5031,60.4007,60.4286,11600.0
2013-03-07 13:30:00,64.9,64.91,64.8,64.8,8000.0,60.41,60.4193,60.3169,60.3169,8000.0
2013-03-07 13:35:00,64.81,64.82,64.72,64.72,15000.0,60.3262,60.3355,60.2424,60.2424,15000.0
2013-03-07 13:40:00,64.72,64.77,64.7,64.7,7600.0,60.2424,60.289,60.2238,60.2238,7600.0
2013-03-07 13:45:00,64.7,64.79,64.67,64.79,21000.0,60.2238,60.3076,60.1959,60.3076,21000.0
2013-03-07 13:50:00,64.79,64.86,64.76,64.86,14400.0,60.3076,60.3727,60.2797,60.3727,14400.0
2013-03-07 13:55:00,64.86,64.86,64.76,64.78,10600.0,60.3727,60.3727,60.2797,60.2983,10600.0
2013-03-07 14:00:00,64.79,64.79,64.49,64.55,176000.0,60.3076,60.3076,60.0283,60.0842,176000.0
2013-03-07 14:05:00,64.52,64.56,64.3,64.42,53000.0,60.0563,60.0935,59.8515,59.9632,53000.0
2013-03-07 14:10:00,64.41,64.41,64.28,64.35,26400.0,59.9539,59.9539,59.8329,59.898,26400.0
2013-03-07 14:15:00,64.34,64.35,64.27,64.3,34400.0,59.8887,59.898,59.8236,59.8515,34400.0
2013-03-07 14:20:00,64.3,64.33,64.28,64.31,21200.0,59.8515,59.8794,59.8329,59.8608,21200.0
2013-03-07 14:25:00,64.3,64.31,64.25,64.28,51400.0,59.8515,59.8608,59.8049,59.8329,51400.0
2013-03-07 14:30:00,64.28,64.29,64.23,64.27,45000.0,59.8329,59.8422,59.7863,59.8236,45000.0
2013-03-07 14:35:00,64.27,64.28,64.2,64.23,38400.0,59.8236,59.8329,59.7584,59.7863,38400.0
2013-03-07 14:40:00,64.24,64.27,64.2,64.26,19000.0,59.7956,59.8236,59.7584,59.8142,19000.0
2013-03-07 14:45:00,64.25,64.3,64.22,64.26,36400.0,59.8049,59.8515,59.777,59.8142,36400.0
2013-03-07 14:50:00,64.25,64.26,64.22,64.24,13600.0,59.8049,59.8142,59.777,59.7956,13600.0
2013-03-07 14:55:00,64.25,64.35,64.24,64.35,26800.0,59.8049,59.898,59.7956,59.898,26800.0
2013-03-07 15:00:00,64.35,64.39,64.3,64.38,40000.0,59.898,59.9353,59.8515,59.9259,40000.0
2013-03-07 15:05:00,64.39,64.46,64.37,64.46,62200.0,59.9353,60.0004,59.9166,60.0004,62200.0
2013-03-07 15:10:00,64.47,64.5,64.43,64.5,24000.0,60.0097,60.0376,59.9725,60.0376,24000.0
2013-03-07 15:15:00,64.5,64.52,64.47,64.51,27000.0,60.0376,60.0563,60.0097,60.047,27000.0
2013-03-07 15:20:00,64.5,64.5,64.37,64.42,40800.0,60.0376,60.0376,59.9166,59.9632,40800.0
2013-03-07 15:25:00,64.4,64.49,64.38,64.49,23800.0,59.9446,60.0283,59.9259,60.0283,23800.0
2013-03-07 15:30:00,64.48,64.53,64.47,64.52,38000.0,60.019,60.0656,60.0097,60.0563,38000.0
2013-03-07 15:35:00,64.52,64.53,64.46,64.53,32200.0,60.0563,60.0656,60.0004,60.0656,32200.0
2013-03-07 15:40:00,64.53,64.58,64.41,64.41,41600.0,60.0656,60.1121,59.9539,59.9539,41600.0
2013-03-07 15:45:00,64.42,64.48,64.4,64.4,52200.0,59.9632,60.019,59.9446,59.9446,52200.0
2013-03-07 15:50:00,64.41,64.41,64.23,64.34,212600.0,59.9539,59.9539,59.7863,59.8887,212600.0
2013-03-07 15:55:00,64.33,64.38,64.3,64.33,144400.0,59.8794,59.9259,59.8515,59.8794,144400.0
2013-03-08 09:30:00,64.81,64.81,64.53,64.76,17500.0,60.3262,60.3262,60.0656,60.2797,17500.0
2013-03-08 09:35:00,64.71,64.83,64.6,64.71,81800.0,60.2331,60.3448,60.1307,60.2331,81800.0
2013-03-08 09:40:00,64.67,64.72,64.53,64.58,10100.0,60.1959,60.2424,60.0656,60.1121,10100.0
2013-03-08 09:45:00,64.55,64.67,64.37,64.44,14300.0,60.0842,60.1959,59.9166,59.9818,14300.0
2013-03-08 09:50:00,64.44,64.55,64.38,64.45,12700.0,59.9818,60.0842,59.9259,59.9911,12700.0
2013-03-08 09:55:00,64.39,64.42,64.29,64.3,11000.0,59.9353,59.9632,59.8422,59.8515,11000.0
2013-03-08 10:00:00,64.3,64.36,64.17,64.29,15200.0,59.8515,59.9073,59.7305,59.8422,15200.0
2013-03-08 10:05:00,64.26,64.3,64.16,64.2,9600.0,59.8142,59.8515,59.7212,59.7584,9600.0
2013-03-08 10:10:00,64.24,64.25,64.0,64.05,21300.0,59.7956,59.8049,59.5722,59.6188,21300.0
2013-03-08 10:15:00,64.05,64.14,63.74,63.96,25100.0,59.6188,59.7026,59.3302,59.535,25100.0
2013-03-08 10:20:00,63.96,64.13,63.95,64.12,13200.0,59.535,59.6932,59.5257,59.6839,13200.0
2013-03-08 10:25:00,64.12,64.29,64.06,64.19,19800.0,59.6839,59.8422,59.6281,59.7491,19800.0
2013-03-08 10:30:00,64.17,64.2,64.1,64.1,11300.0,59.7305,59.7584,59.6653,59.6653,11300.0
2013-03-08 10:35:00,64.08,64.14,64.04,64.12,13100.0,59.6467,59.7026,59.6095,59.6839,13100.0
2013-03-08 10:40:00,64.12,64.16,64.04,64.04,5200.0,59.6839,59.7212,59.6095,59.6095,5200.0
2013-03-08 10:45:00,64.05,64.05,63.82,63.87,11700.0,59.6188,59.6188,59.4047,59.4512,11700.0
2013-03-08 10:50:00,63.9,63.92,63.74,63.75,11500.0,59.4792,59.4978,59.3302,59.3395,11500.0
2013-03-08 10:55:00,63.77,63.85,63.75,63.8,12200.0,59.3581,59.4326,59.3395,59.3861,12200.0
2013-03-08 11:00:00,63.8,63.82,63.71,63.79,31700.0,59.3861,59.4047,59.3023,59.3768,31700.0
2013-03-08 11:05:00,63.8,63.97,63.79,63.97,10000.0,59.3861,59.5443,59.3768,59.5443,10000.0
2013-03-08 11:10:00,63.98,64.03,63.96,64.02,7300.0,59.5536,59.6002,59.535,59.5909,7300.0
2013-03-08 11:15:00,64.01,64.03,63.95,63.96,14500.0,59.5815,59.6002,59.5257,59.535,14500.0
2013-03-08 11:20:00,63.97,64.0,63.96,63.98,10300.0,59.5443,59.5722,59.535,59.5536,10300.0
2013-03-08 11:25:00,63.98,64.06,63.97,64.03,20100.0,59.5536,59.6281,59.5443,59.6002,20100.0
2013-03-08 11:30:00,64.0,64.03,63.93,63.94,14100.0,59.5722,59.6002,59.5071,59.5164,14100.0
2013-03-08 11:35:00,63.93,63.95,63.85,63.88,9000.0,59.5071,59.5257,59.4326,59.4605,9000.0
2013-03-08 11:40:00,63.88,63.94,63.86,63.94,7500.0,59.4605,59.5164,59.4419,59.5164,7500.0
2013-03-08 11:45:00,63.94,63.95,63.85,63.85,9900.0,59.5164,59.5257,59.4326,59.4326,9900.0
2013-03-08 11:50:00,63.86,63.88,63.81,63.81,5400.0,59.4419,59.4605,59.3954,59.3954,5400.0
2013-03-08 11:55:00,63.82,63.91,63.81,63.87,16700.0,59.4047,59.4885,59.3954,59.4512,16700.0
2013-03-08 12:00:00,63.87,63.88,63.84,63.87,10100.0,59.4512,59.4605,59.4233,59.4512,10100.0
2013-03-08 12:05:00,63.85,63.9,63.84,63.84,7700.0,59.4326,59.4792,59.4233,59.4233,7700.0
2013-03-08 12:10:00,63.84,63.86,63.79,63.81,11000.0,59.4233,59.4419,59.3768,59.3954,11000.0
2013-03-08 12:15:00,63.82,63.84,63.79,63.8,12400.0,59.4047,59.4233,59.3768,59.3861,12400.0
2013-03-08 12:20:00,63.8,63.84,63.8,63.83,9400.0,59.3861,59.4233,59.3861,59.414,9400.0
2013-03-08 12:25:00,63.83,63.83,63.77,63.79,8900.0,59.414,59.414,59.3581,59.3768,8900.0
2013-03-08 12:30:00,63.79,63.82,63.77,63.8,9400.0,59.3768,59.4047,59.3581,59.3861,9400.0
2013-03-08 12:35:00,63.8,63.81,63.77,63.8,11500.0,59.3861,59.3954,59.3581,59.3861,11500.0
2013-03-08 12:40:00,63.8,63.86,63.8,63.83,7400.0,59.3861,59.4419,59.3861,59.414,7400.0
2013-03-08 12:45:00,63.85,63.85,63.76,63.82,9500.0,59.4326,59.4326,59.3488,59.4047,9500.0
2013-03-08 12:50:00,63.82,63.85,63.81,63.85,6100.0,59.4047,59.4326,59.3954,59.4326,6100.0
2013-03-08 12:55:00,63.85,63.89,63.82,63.86,9400.0,59.4326,59.4698,59.4047,59.4419,9400.0
2013-03-08 13:00:00,63.84,63.87,63.84,63.87,5400.0,59.4233,59.4512,59.4233,59.4512,5400.0
2013-03-08 13:05:00,63.87,63.94,63.85,63.93,10400.0,59.4512,59.5164,59.4326,59.5071,10400.0
2013-03-08 13:10:00,63.93,63.94,63.91,63.91,6200.0,59.5071,59.5164,59.4885,59.4885,6200.0
2013-03-08 13:15:00,63.92,63.99,63.92,63.96,17300.0,59.4978,59.5629,59.4978,59.535,17300.0
2013-03-08 13:20:00,63.96,63.97,63.91,63.91,13500.0,59.535,59.5443,59.4885,59.4885,13500.0
2013-03-08 13:25:00,63.9,63.92,63.88,63.88,7300.0,59.4792,59.4978,59.4605,59.4605,7300.0
2013-03-08 13:30:00,63.88,63.96,63.88,63.96,12100.0,59.4605,59.535,59.4605,59.535,12100.0
2013-03-08 13:35:00,63.97,64.08,63.95,64.07,10100.0,59.5443,59.6467,59.5257,59.6374,10100.0
2013-03-08 13:40:00,64.08,64.12,64.02,64.02,11100.0,59.6467,59.6839,59.5909,59.5909,11100.0
2013-03-08 13:45:00,64.02,64.09,64.02,64.07,11000.0,59.5909,59.656,59.5909,59.6374,11000.0
2013-03-08 13:50:00,64.05,64.1,64.05,64.1,10000.0,59.6188,59.6653,59.6188,59.6653,10000.0
2013-03-08 13:55:00,64.09,64.12,64.09,64.12,7900.0,59.656,59.6839,59.656,59.6839,7900.0
2013-03-08 14:00:00,64.11,64.16,64.11,64.14,26800.0,59.6746,59.7212,59.6746,59.7026,26800.0
2013-03-08 14:05:00,64.14,64.14,64.07,64.14,14900.0,59.7026,59.7026,59.6374,59.7026,14900.0
2013-03-08 14:10:00,64.16,64.2,64.16,64.19,15200.0,59.7212,59.7584,59.7212,59.7491,15200.0
2013-03-08 14:15:00,64.19,64.23,64.14,64.23,30500.0,59.7491,59.7863,59.7026,59.7863,30500.0
2013-03-08 14:20:00,64.23,64.31,64.22,64.31,7700.0,59.7863,59.8608,59.777,59.8608,7700.0
2013-03-08 14:25:00,64.3,64.35,64.3,64.34,14000.0,59.8515,59.898,59.8515,59.8887,14000.0
2013-03-08 14:30:00,64.35,64.4,64.34,64.4,26200.0,59.898,59.9446,59.8887,59.9446,26200.0
2013-03-08 14:35:00,64.39,64.48,64.39,64.48,28600.0,59.9353,60.019,59.9353,60.019,28600.0
2013-03-08 14:40:00,64.49,64.58,64.48,64.5,27000.0,60.0283,60.1121,60.019,60.0376,27000.0
2013-03-08 14:45:00,64.49,64.55,64.47,64.49,12200.0,60.0283,60.0842,60.0097,60.0283,12200.0
2013-03-08 14:50:00,64.47,64.52,64.46,64.52,13900.0,60.0097,60.0563,60.0004,60.0563,13900.0
2013-03-08 14:55:00,64.52,64.58,64.46,64.56,12900.0,60.0563,60.1121,60.0004,60.0935,12900.0
2013-03-08 15:00:00,64.55,64.71,64.55,64.7,23400.0,60.0842,60.2331,60.0842,60.2238,23400.0
2013-03-08 15:05:00,64.7,64.72,64.69,64.71,27100.0,60.2238,60.2424,60.2145,60.2331,27100.0
2013-03-08 15:10:00,64.7,64.78,64.7,64.76,40800.0,60.2238,60.2983,60.2238,60.2797,40800.0
2013-03-08 15:15:00,64.76,64.86,64.76,64.86,32900.0,60.2797,60.3727,60.2797,60.3727,32900.0
2013-03-08 15:20:00,64.86,64.89,64.76,64.76,25300.0,60.3727,60.4007,60.2797,60.2797,25300.0
2013-03-08 15:25:00,64.77,64.77,64.68,64.71,28800.0,60.289,60.289,60.2052,60.2331,28800.0
2013-03-08 15:30:00,64.71,64.8,64.71,64.79,27600.0,60.2331,60.3169,60.2331,60.3076,27600.0
2013-03-08 15:35:00,64.79,64.81,64.75,64.78,38000.0,60.3076,60.3262,60.2703,60.2983,38000.0
2013-03-08 15:40:00,64.79,65.0,64.78,65.0,45800.0,60.3076,60.5031,60.2983,60.5031,45800.0
2013-03-08 15:45:00,65.0,65.0,64.93,64.95,47300.0,60.5031,60.5031,60.4379,60.4565,47300.0
2013-03-08 15:50:00,64.95,64.96,64.88,64.88,78700.0,60.4565,60.4658,60.3914,60.3914,78700.0
2013-03-08 15:55:00,64.88,64.91,64.69,64.72,140600.0,60.3914,60.4193,60.2145,60.2424,140600.0
2013-03-11 09:30:00,64.41,64.78,64.09,64.68,42800.0,59.9539,60.2983,59.656,60.2052,42800.0
2013-03-11 09:35:00,64.68,64.68,64.36,64.41,50000.0,60.2052,60.2052,59.9073,59.9539,50000.0
2013-03-11 09:40:00,64.46,64.65,64.41,64.6,33300.0,60.0004,60.1773,59.9539,60.1307,33300.0
2013-03-11 09:45:00,64.6,64.8,64.58,64.76,16800.0,60.1307,60.3169,60.1121,60.2797,16800.0
2013-03-11 09:50:00,64.8,64.84,64.69,64.73,12900.0,60.3169,60.3541,60.2145,60.2517,12900.0
2013-03-11 09:55:00,64.7,64.73,64.41,64.47,16600.0,60.2238,60.2517,59.9539,60.0097,16600.0
2013-03-11 10:00:00,64.45,64.47,64.27,64.31,8800.0,59.9911,60.0097,59.8236,59.8608,8800.0
2013-03-11 10:05:00,64.31,64.35,64.21,64.23,22500.0,59.8608,59.898,59.7677,59.7863,22500.0
2013-03-11 10:10:00,64.22,64.28,64.16,64.25,24100.0,59.777,59.8329,59.7212,59.8049,24100.0
2013-03-11 10:15:00,64.26,64.29,64.24,64.25,15500.0,59.8142,59.8422,59.7956,59.8049,15500.0
2013-03-11 10:20:00,64.25,64.25,64.14,64.16,11800.0,59.8049,59.8049,59.7026,59.7212,11800.0
2013-03-11 10:25:00,64.15,64.16,63.96,63.97,20600.0,59.7119,59.7212,59.535,59.5443,20600.0
2013-03-11 10:30:00,63.98,64.04,63.96,64.04,13000.0,59.5536,59.6095,59.535,59.6095,13000.0
2013-03-11 10:35:00,64.03,64.04,63.93,64.03,12600.0,59.6002,59.6095,59.5071,59.6002,12600.0
2013-03-11 10:40:00,64.04,64.04,63.99,64.01,7800.0,59.6095,59.6095,59.5629,59.5815,7800.0
2013-03-11 10:45:00,64.05,64.16,64.04,64.15,14300.0,59.6188,59.7212,59.6095,59.7119,14300.0
2013-03-11 10:50:00,64.12,64.19,63.99,64.01,23200.0,59.6839,59.7491,59.5629,59.5815,23200.0
2013-03-11 10:55:00,64.0,64.05,63.96,64.04,27100.0,59.5722,59.6188,59.535,59.6095,27100.0
2013-03-11 11:00:00,64.06,64.07,63.99,64.03,6800.0,59.6281,59.6374,59.5629,59.6002,6800.0
2013-03-11 11:05:00,64.06,64.09,64.0,64.02,18100.0,59.6281,59.656,59.5722,59.5909,18100.0
2013-03-11 11:10:00,64.02,64.08,64.0,64.0,12400.0,59.5909,59.6467,59.5722,59.5722,12400.0
2013-03-11 11:15:00,64.01,64.11,64.0,64.11,7500.0,59.5815,59.6746,59.5722,59.6746,7500.0
2013-03-11 11:20:00,64.11,64.11,64.03,64.09,5800.0,59.6746,59.6746,59.6002,59.656,5800.0
2013-03-11 11:25:00,64.09,64.17,64.09,64.13,7500.0,59.656,59.7305,59.656,59.6932,7500.0
2013-03-11 11:30:00,64.13,64.18,64.09,64.15,5700.0,59.6932,59.7398,59.656,59.7119,5700.0
2013-03-11 11:35:00,64.14,64.15,64.1,64.11,6400.0,59.7026,59.7119,59.6653,59.6746,6400.0
2013-03-11 11:40:00,64.1,64.11,64.04,64.08,11900.0,59.6653,59.6746,59.6095,59.6467,11900.0
2013-03-11 11:45:00,64.08,64.12,64.06,64.09,6900.0,59.6467,59.6839,59.6281,59.656,6900.0
2013-03-11 11:50:00,64.08,64.08,64.01,64.04,8000.0,59.6467,59.6467,59.5815,59.6095,8000.0
2013-03-11 11:55:00,64.03,64.05,63.99,64.04,14600.0,59.6002,59.6188,59.5629,59.6095,14600.0
2013-03-11 12:00:00,64.05,64.12,64.01,64.11,25100.0,59.6188,59.6839,59.5815,59.6746,25100.0
2013-03-11 12:05:00,64.11,64.2,64.11,64.17,22100.0,59.6746,59.7584,59.6746,59.7305,22100.0
2013-03-11 12:10:00,64.16,64.21,64.12,64.21,10600.0,59.7212,59.7677,59.6839,59.7677,10600.0
2013-03-11 12:15:00,64.22,64.27,64.15,64.22,18500.0,59.777,59.8236,59.7119,59.777,18500.0
2013-03-11 12:20:00,64.23,64.27,64.18,64.18,11000.0,59.7863,59.8236,59.7398,59.7398,11000.0
2013-03-11 12:25:00,64.18,64.23,64.15,64.19,43200.0,59.7398,59.7863,59.7119,59.7491,43200.0
2013-03-11 12:30:00,64.2,64.24,64.13,64.16,40300.0,59.7584,59.7956,59.6932,59.7212,40300.0
2013-03-11 12:35:00,64.17,64.21,64.0,64.05,23600.0,59.7305,59.7677,59.5722,59.6188,23600.0
2013-03-11 12:40:00,64.04,64.1,63.99,64.01,19100.0,59.6095,59.6653,59.5629,59.5815,19100.0
2013-03-11 12:45:00,64.01,64.07,63.96,63.96,17500.0,59.5815,59.6374,59.535,59.535,17500.0
2013-03-11 12:50:00,63.95,64.0,63.95,63.98,8000.0,59.5257,59.5722,59.5257,59.5536,8000.0
2013-03-11 12:55:00,63.99,64.05,63.96,64.04,9800.0,59.5629,59.6188,59.535,59.6095,9800.0
2013-03-11 13:00:00,64.04,64.12,63.97,63.99,10100.0,59.6095,59.6839,59.5443,59.5629,10100.0
2013-03-11 13:05:00,63.98,64.03,63.98,64.03,10000.0,59.5536,59.6002,59.5536,59.6002,10000.0
2013-03-11 13:10:00,64.02,64.15,64.02,64.07,18000.0,59.5909,59.7119,59.5909,59.6374,18000.0
2013-03-11 13:15:00,64.07,64.15,64.02,64.02,15000.0,59.6374,59.7119,59.5909,59.5909,15000.0
2013-03-11 13:20:00,64.0,64.06,64.0,64.02,13800.0,59.5722,59.6281,59.5722,59.5909,13800.0
2013-03-11 13:25:00,64.03,64.13,64.01,64.1,16000.0,59.6002,59.6932,59.5815,59.6653,16000.0
2013-03-11 13:30:00,64.09,64.09,63.98,64.04,19100.0,59.656,59.656,59.5536,59.6095,19100.0
2013-03-11 13:35:00,64.04,64.11,64.04,64.06,18100.0,59.6095,59.6746,59.6095,59.6281,18100.0
2013-03-11 13:40:00,64.07,64.1,64.04,64.04,6300.0,59.6374,59.6653,59.6095,59.6095,6300.0
2013-03-11 13:45:00,64.04,64.09,64.04,64.07,9100.0,59.6095,59.656,59.6095,59.6374,9100.0
2013-03-11 13:50:00,64.07,64.12,64.07,64.12,7200.0,59.6374,59.6839,59.6374,59.6839,7200.0
2013-03-11 13:55:00,64.13,64.19,64.08,64.18,11300.0,59.6932,59.7491,59.6467,59.7398,11300.0
2013-03-11 14:00:00,64.16,64.29,64.14,64.27,18800.0,59.7212,59.8422,59.7026,59.8236,18800.0
2013-03-11 14:05:00,64.27,64.48,64.27,64.48,31000.0,59.8236,60.019,59.8236,60.019,31000.0
2013-03-11 14:10:00,64.47,64.47,64.34,64.34,18800.0,60.0097,60.0097,59.8887,59.8887,18800.0
2013-03-11 14:15:00,64.34,64.44,64.34,64.43,23800.0,59.8887,59.9818,59.8887,59.9725,23800.0
2013-03-11 14:20:00,64.43,64.56,64.43,64.53,14100.0,59.9725,60.0935,59.9725,60.0656,14100.0
2013-03-11 14:25:00,64.53,64.68,64.53,64.67,37100.0,60.0656,60.2052,60.0656,60.1959,37100.0
2013-03-11 14:30:00,64.69,64.71,64.51,64.51,11900.0,60.2145,60.2331,60.047,60.047,11900.0
2013-03-11 14:35:00,64.5,64.58,64.49,64.53,14100.0,60.0376,60.1121,60.0283,60.0656,14100.0
2013-03-11 14:40:00,64.53,64.61,64.48,64.58,22600.0,60.0656,60.14,60.019,60.1121,22600.0
2013-03-11 14:45:00,64.57,64.61,64.55,64.56,7000.0,60.1028,60.14,60.0842,60.0935,7000.0
2013-03-11 14:50:00,64.55,64.63,64.53,64.63,6400.0,60.0842,60.1587,60.0656,60.1587,6400.0
2013-03-11 14:55:00,64.63,64.69,64.62,64.69,8100.0,60.1587,60.2145,60.1493,60.2145,8100.0
2013-03-11 15:00:00,64.69,64.79,64.67,64.72,43000.0,60.2145,60.3076,60.1959,60.2424,43000.0
2013-03-11 15:05:00,64.72,64.81,64.7,64.8,24400.0,60.2424,60.3262,60.2238,60.3169,24400.0
2013-03-11 15:10:00,64.81,64.87,64.8,64.86,22000.0,60.3262,60.382,60.3169,60.3727,22000.0
2013-03-11 15:15:00,64.86,64.98,64.83,64.94,35300.0,60.3727,60.4844,60.3448,60.4472,35300.0
2013-03-11 15:20:00,64.93,65.0,64.93,64.98,53100.0,60.4379,60.5031,60.4379,60.4844,53100.0
2013-03-11 15:25:00,64.97,65.0,64.94,64.97,31200.0,60.4751,60.5031,60.4472,60.4751,31200.0
2013-03-11 15:30:00,64.97,64.97,64.91,64.92,19800.0,60.4751,60.4751,60.4193,60.4286,19800.0
2013-03-11 15:35:00,64.93,64.94,64.76,64.77,32100.0,60.4379,60.4472,60.2797,60.289,32100.0
2013-03-11 15:40:00,64.76,64.87,64.76,64.85,27100.0,60.2797,60.382,60.2797,60.3634,27100.0
2013-03-11 15:45:00,64.84,64.95,64.84,64.91,41800.0,60.3541,60.4565,60.3541,60.4193,41800.0
2013-03-11 15:50:00,64.89,64.93,64.88,64.91,62000.0,60.4007,60.4379,60.3914,60.4193,62000.0
2013-03-11 15:55:00,64.91,65.05,64.89,65.0,175800.0,60.4193,60.5496,60.4007,60.5031,175800.0
2013-03-12 09:30:00,64.75,66.0,64.51,65.74,58100.0,60.2703,61.4339,60.047,61.1919,58100.0
2013-03-12 09:35:00,65.84,65.85,64.96,65.09,48600.0,61.2849,61.2942,60.4658,60.5868,48600.0
2013-03-12 09:40:00,65.13,65.52,65.09,65.35,18600.0,60.6241,60.9871,60.5868,60.8288,18600.0
2013-03-12 09:45:00,65.4,65.66,65.38,65.65,23400.0,60.8754,61.1174,60.8568,61.1081,23400.0
2013-03-12 09:50:00,65.63,65.65,65.25,65.29,15700.0,61.0895,61.1081,60.7358,60.773,15700.0
2013-03-12 09:55:00,65.28,65.3,65.15,65.19,10200.0,60.7637,60.7823,60.6427,60.6799,10200.0
2013-03-12 10:00:00,65.18,65.22,65.05,65.1,13600.0,60.6706,60.7078,60.5496,60.5961,13600.0
2013-03-12 10:05:00,65.13,65.33,65.11,65.33,11600.0,60.6241,60.8102,60.6054,60.8102,11600.0
2013-03-12 10:10:00,65.29,65.35,65.2,65.27,32200.0,60.773,60.8288,60.6892,60.7544,32200.0
2013-03-12 10:15:00,65.25,65.36,65.25,65.36,22800.0,60.7358,60.8381,60.7358,60.8381,22800.0
2013-03-12 10:20:00,65.37,65.43,65.32,65.32,10600.0,60.8475,60.9033,60.8009,60.8009,10600.0
2013-03-12 10:25:00,65.35,65.36,65.27,65.3,27600.0,60.8288,60.8381,60.7544,60.7823,27600.0
2013-03-12 10:30:00,65.3,65.3,65.08,65.08,9100.0,60.7823,60.7823,60.5775,60.5775,9100.0
2013-03-12 10:35:00,65.05,65.08,64.83,64.87,12000.0,60.5496,60.5775,60.3448,60.382,12000.0
2013-03-12 10:40:00,64.88,64.94,64.84,64.89,8800.0,60.3914,60.4472,60.3541,60.4007,8800.0
2013-03-12 10:45:00,64.89,65.06,64.84,65.02,13800.0,60.4007,60.5589,60.3541,60.5217,13800.0
2013-03-12 10:50:00,65.06,65.15,65.03,65.08,12000.0,60.5589,60.6427,60.531,60.5775,12000.0
2013-03-12 10:55:00,65.11,65.16,65.09,65.14,11100.0,60.6054,60.652,60.5868,60.6334,11100.0
2013-03-12 11:00:00,65.14,65.25,65.11,65.2,20900.0,60.6334,60.7358,60.6054,60.6892,20900.0
2013-03-12 11:05:00,65.2,65.23,64.94,65.02,29300.0,60.6892,60.7171,60.4472,60.5217,29300.0
2013-03-12 11:10:00,64.97,64.97,64.88,64.94,16300.0,60.4751,60.4751,60.3914,60.4472,16300.0
2013-03-12 11:15:00,64.93,65.02,64.92,64.96,19900.0,60.4379,60.5217,60.4286,60.4658,19900.0
2013-03-12 11:20:00,64.95,65.0,64.89,64.91,11100.0,60.4565,60.5031,60.4007,60.4193,11100.0
2013-03-12 11:25:00,64.91,65.0,64.77,64.81,16200.0,60.4193,60.5031,60.289,60.3262,16200.0
2013-03-12 11:30:00,64.79,65.03,64.71,65.01,20100.0,60.3076,60.531,60.2331,60.5124,20100.0
2013-03-12 11:35:00,65.02,65.03,64.81,64.84,34400.0,60.5217,60.531,60.3262,60.3541,34400.0
2013-03-12 11:40:00,64.85,64.88,64.79,64.87,13700.0,60.3634,60.3914,60.3076,60.382,13700.0
2013-03-12 11:45:00,64.87,64.87,64.71,64.8,7300.0,60.382,60.382,60.2331,60.3169,7300.0
2013-03-12 11:50:00,64.85,64.9,64.77,64.78,21600.0,60.3634,60.41,60.289,60.2983,21600.0
2013-03-12 11:55:00,64.81,64.89,64.79,64.86,28300.0,60.3262,60.4007,60.3076,60.3727,28300.0
2013-03-12 12:00:00,64.86,65.02,64.85,65.01,19400.0,60.3727,60.5217,60.3634,60.5124,19400.0
2013-03-12 12:05:00,65.01,65.08,64.93,65.05,16900.0,60.5124,60.5775,60.4379,60.5496,16900.0
2013-03-12 12:10:00,65.03,65.05,64.97,65.02,31300.0,60.531,60.5496,60.4751,60.5217,31300.0
2013-03-12 12:15:00,65.03,65.03,64.9,64.99,13300.0,60.531,60.531,60.41,60.4937,13300.0
2013-03-12 12:20:00,64.99,64.99,64.9,64.95,6400.0,60.4937,60.4937,60.41,60.4565,6400.0
2013-03-12 12:25:00,64.93,64.93,64.81,64.84,6300.0,60.4379,60.4379,60.3262,60.3541,6300.0
2013-03-12 12:30:00,64.85,64.92,64.83,64.87,13000.0,60.3634,60.4286,60.3448,60.382,13000.0
2013-03-12 12:35:00,64.88,64.89,64.77,64.77,3400.0,60.3914,60.4007,60.289,60.289,3400.0
2013-03-12 12:40:00,64.77,64.85,64.74,64.79,11100.0,60.289,60.3634,60.261,60.3076,11100.0
2013-03-12 12:45:00,64.82,64.82,64.7,64.74,7800.0,60.3355,60.3355,60.2238,60.261,7800.0
2013-03-12 12:50:00,64.74,64.74,64.68,64.68,6700.0,60.261,60.261,60.2052,60.2052,6700.0
2013-03-12 12:55:00,64.68,64.77,64.67,64.76,7900.0,60.2052,60.289,60.1959,60.2797,7900.0
2013-03-12 13:00:00,64.77,64.78,64.66,64.67,12200.0,60.289,60.2983,60.1866,60.1959,12200.0
2013-03-12 13:05:00,64.66,64.79,64.61,64.75,22000.0,60.1866,60.3076,60.14,60.2703,22000.0
2013-03-12 13:10:00,64.73,64.78,64.63,64.76,23900.0,60.2517,60.2983,60.1587,60.2797,23900.0
2013-03-12 13:15:00,64.78,64.85,64.75,64.8,28100.0,60.2983,60.3634,60.2703,60.3169,28100.0
2013-03-12 13:20:00,64.78,64.83,64.75,64.8,18600.0,60.2983,60.3448,60.2703,60.3169,18600.0
2013-03-12 13:25:00,64.79,64.85,64.76,64.81,15000.0,60.3076,60.3634,60.2797,60.3262,15000.0
2013-03-12 13:30:00,64.81,64.83,64.75,64.83,9800.0,60.3262,60.3448,60.2703,60.3448,9800.0
2013-03-12 13:35:00,64.83,64.88,64.79,64.8,12000.0,60.3448,60.3914,60.3076,60.3169,12000.0
2013-03-12 13:40:00,64.8,64.91,64.79,64.91,19300.0,60.3169,60.4193,60.3076,60.4193,19300.0
2013-03-12 13:45:00,64.91,64.96,64.82,64.88,15300.0,60.4193,60.4658,60.3355,60.3914,15300.0
2013-03-12 13:50:00,64.86,64.91,64.81,64.81,15100.0,60.3727,60.4193,60.3262,60.3262,15100.0
2013-03-12 13:55:00,64.81,64.85,64.75,64.76,25100.0,60.3262,60.3634,60.2703,60.2797,25100.0
2013-03-12 14:00:00,64.75,64.75,64.67,64.67,18900.0,60.2703,60.2703,60.1959,60.1959,18900.0
2013-03-12 14:05:00,64.69,64.7,64.59,64.7,23600.0,60.2145,60.2238,60.1214,60.2238,23600.0
2013-03-12 14:10:00,64.72,64.75,64.64,64.73,17700.0,60.2424,60.2703,60.168,60.2517,17700.0
2013-03-12 14:15:00,64.75,64.8,64.68,64.78,14700.0,60.2703,60.3169,60.2052,60.2983,14700.0
2013-03-12 14:20:00,64.8,64.8,64.68,64.72,10300.0,60.3169,60.3169,60.2052,60.2424,10300.0
2013-03-12 14:25:00,64.73,64.78,64.66,64.69,8800.0,60.2517,60.2983,60.1866,60.2145,8800.0
2013-03-12 14:30:00,64.7,64.81,64.69,64.8,14800.0,60.2238,60.3262,60.2145,60.3169,14800.0
2013-03-12 14:35:00,64.79,64.8,64.75,64.75,22800.0,60.3076,60.3169,60.2703,60.2703,22800.0
2013-03-12 14:40:00,64.76,64.93,64.76,64.92,21900.0,60.2797,60.4379,60.2797,60.4286,21900.0
2013-03-12 14:45:00,64.94,64.99,64.84,64.84,14100.0,60.4472,60.4937,60.3541,60.3541,14100.0
2013-03-12 14:50:00,64.81,64.84,64.8,64.84,13100.0,60.3262,60.3541,60.3169,60.3541,13100.0
2013-03-12 14:55:00,64.84,64.94,64.84,64.86,13500.0,60.3541,60.4472,60.3541,60.3727,13500.0
2013-03-12 15:00:00,64.88,64.92,64.84,64.87,28800.0,60.3914,60.4286,60.3541,60.382,28800.0
2013-03-12 15:05:00,64.86,64.86,64.8,64.81,10800.0,60.3727,60.3727,60.3169,60.3262,10800.0
2013-03-12 15:10:00,64.82,64.93,64.82,64.92,24600.0,60.3355,60.4379,60.3355,60.4286,24600.0
2013-03-12 15:15:00,64.93,64.95,64.92,64.95,26200.0,60.4379,60.4565,60.4286,60.4565,26200.0
2013-03-12 15:20:00,64.95,64.99,64.84,64.95,64400.0,60.4565,60.4937,60.3541,60.4565,64400.0
2013-03-12 15:25:00,64.97,64.98,64.94,64.98,21900.0,60.4751,60.4844,60.4472,60.4844,21900.0
2013-03-12 15:30:00,64.98,64.99,64.87,64.88,52000.0,60.4844,60.4937,60.382,60.3914,52000.0
2013-03-12 15:35:00,64.86,64.95,64.86,64.91,99400.0,60.3727,60.4565,60.3727,60.4193,99400.0
2013-03-12 15:40:00,64.91,64.94,64.89,64.9,57600.0,60.4193,60.4472,60.4007,60.41,57600.0
2013-03-12 15:45:00,64.91,64.96,64.89,64.95,51500.0,60.4193,60.4658,60.4007,60.4565,51500.0
2013-03-12 15:50:00,64.95,64.98,64.94,64.98,45900.0,60.4565,60.4844,60.4472,60.4844,45900.0
2013-03-12 15:55:00,64.98,65.0,64.95,64.97,33100.0,60.4844,60.5031,60.4565,60.4751,33100.0
2013-03-13 09:30:00,65.14,65.32,64.96,65.29,21400.0,60.6334,60.8009,60.4658,60.773,21400.0
2013-03-13 09:35:00,65.22,65.6,65.03,65.33,20200.0,60.7078,61.0615,60.531,60.8102,20200.0
2013-03-13 09:40:00,65.33,65.35,64.92,64.96,21500.0,60.8102,60.8288,60.4286,60.4658,21500.0
2013-03-13 09:45:00,64.95,65.06,64.79,64.79,37600.0,60.4565,60.5589,60.3076,60.3076,37600.0
2013-03-13 09:50:00,64.8,64.81,64.74,64.77,8700.0,60.3169,60.3262,60.261,60.289,8700.0
2013-03-13 09:55:00,64.76,64.76,64.58,64.66,14600.0,60.2797,60.2797,60.1121,60.1866,14600.0
2013-03-13 10:00:00,64.68,64.7,64.35,64.48,14200.0,60.2052,60.2238,59.898,60.019,14200.0
2013-03-13 10:05:00,64.5,64.62,64.5,64.5,7800.0,60.0376,60.1493,60.0376,60.0376,7800.0
2013-03-13 10:10:00,64.52,64.66,64.52,64.56,17100.0,60.0563,60.1866,60.0563,60.0935,17100.0
2013-03-13 10:15:00,64.57,64.62,64.52,64.6,17400.0,60.1028,60.1493,60.0563,60.1307,17400.0
2013-03-13 10:20:00,64.6,64.66,64.55,64.64,13000.0,60.1307,60.1866,60.0842,60.168,13000.0
2013-03-13 10:25:00,64.66,64.69,64.55,64.69,10800.0,60.1866,60.2145,60.0842,60.2145,10800.0
2013-03-13 10:30:00,64.7,64.72,64.65,64.7,12100.0,60.2238,60.2424,60.1773,60.2238,12100.0
2013-03-13 10:35:00,64.7,64.93,64.67,64.93,17300.0,60.2238,60.4379,60.1959,60.4379,17300.0
2013-03-13 10:40:00,64.94,64.94,64.83,64.85,14800.0,60.4472,60.4472,60.3448,60.3634,14800.0
2013-03-13 10:45:00,64.87,64.94,64.83,64.86,10000.0,60.382,60.4472,60.3448,60.3727,10000.0
2013-03-13 10:50:00,64.85,64.93,64.84,64.89,10400.0,60.3634,60.4379,60.3541,60.4007,10400.0
2013-03-13 10:55:00,64.9,64.98,64.88,64.91,10700.0,60.41,60.4844,60.3914,60.4193,10700.0
2013-03-13 11:00:00,64.93,64.98,64.88,64.89,8000.0,60.4379,60.4844,60.3914,60.4007,8000.0
2013-03-13 11:05:00,64.89,64.97,64.89,64.96,9800.0,60.4007,60.4751,60.4007,60.4658,9800.0
2013-03-13 11:10:00,64.97,65.17,64.97,65.16,12400.0,60.4751,60.6613,60.4751,60.652,12400.0
2013-03-13 11:15:00,65.15,65.27,65.15,65.27,18600.0,60.6427,60.7544,60.6427,60.7544,18600.0
2013-03-13 11:20:00,65.27,65.3,65.12,65.16,16700.0,60.7544,60.7823,60.6148,60.652,16700.0
2013-03-13 11:25:00,65.14,65.24,65.12,65.24,15400.0,60.6334,60.7264,60.6148,60.7264,15400.0
2013-03-13 11:30:00,65.23,65.31,65.16,65.16,17700.0,60.7171,60.7916,60.652,60.652,17700.0
2013-03-13 11:35:00,65.18,65.3,65.16,65.28,17800.0,60.6706,60.7823,60.652,60.7637,17800.0
2013-03-13 11:40:00,65.29,65.38,65.28,65.37,13100.0,60.773,60.8568,60.7637,60.8475,13100.0
2013-03-13 11:45:00,65.36,65.37,65.24,65.25,9800.0,60.8381,60.8475,60.7264,60.7358,9800.0
2013-03-13 11:50:00,65.26,65.36,65.21,65.36,16600.0,60.7451,60.8381,60.6985,60.8381,16600.0
2013-03-13 11:55:00,65.36,65.39,65.3,65.37,13900.0,60.8381,60.8661,60.7823,60.8475,13900.0
2013-03-13 12:00:00,65.38,65.49,65.38,65.48,14300.0,60.8568,60.9592,60.8568,60.9498,14300.0
2013-03-13 12:05:00,65.48,65.64,65.48,65.54,20100.0,60.9498,61.0988,60.9498,61.0057,20100.0
2013-03-13 12:10:00,65.54,65.58,65.53,65.54,11300.0,61.0057,61.0429,60.9964,61.0057,11300.0
2013-03-13 12:15:00,65.54,65.59,65.53,65.58,9100.0,61.0057,61.0522,60.9964,61.0429,9100.0
2013-03-13 12:20:00,65.58,65.59,65.54,65.56,14000.0,61.0429,61.0522,61.0057,61.0243,14000.0
2013-03-13 12:25:00,65.55,65.62,65.55,65.61,11300.0,61.015,61.0802,61.015,61.0709,11300.0
2013-03-13 12:30:00,65.61,65.74,65.6,65.7,19700.0,61.0709,61.1919,61.0615,61.1546,19700.0
2013-03-13 12:35:00,65.7,65.79,65.65,65.7,16300.0,61.1546,61.2384,61.1081,61.1546,16300.0
2013-03-13 12:40:00,65.72,65.76,65.62,65.62,8500.0,61.1732,61.2105,61.0802,61.0802,8500.0
2013-03-13 12:45:00,65.62,65.7,65.52,65.69,11200.0,61.0802,61.1546,60.9871,61.1453,11200.0
2013-03-13 12:50:00,65.7,65.79,65.68,65.73,14000.0,61.1546,61.2384,61.136,61.1825,14000.0
2013-03-13 12:55:00,65.72,65.73,65.65,65.65,4200.0,61.1732,61.1825,61.1081,61.1081,4200.0
2013-03-13 13:00:00,65.66,65.74,65.65,65.67,16300.0,61.1174,61.1919,61.1081,61.1267,16300.0
2013-03-13 13:05:00,65.66,65.75,65.66,65.73,7200.0,61.1174,61.2012,61.1174,61.1825,7200.0
2013-03-13 13:10:00,65.73,65.76,65.71,65.75,8000.0,61.1825,61.2105,61.1639,61.2012,8000.0
2013-03-13 13:15:00,65.77,65.79,65.75,65.76,9300.0,61.2198,61.2384,61.2012,61.2105,9300.0
2013-03-13 13:20:00,65.77,65.78,65.71,65.76,8000.0,61.2198,61.2291,61.1639,61.2105,8000.0
2013-03-13 13:25:00,65.74,65.8,65.74,65.78,11100.0,61.1919,61.2477,61.1919,61.2291,11100.0
2013-03-13 13:30:00,65.79,65.81,65.79,65.8,9600.0,61.2384,61.257,61.2384,61.2477,9600.0
2013-03-13 13:35:00,65.79,65.84,65.79,65.82,8600.0,61.2384,61.2849,61.2384,61.2663,8600.0
2013-03-13 13:40:00,65.83,66.01,65.83,65.99,30100.0,61.2756,61.4432,61.2756,61.4246,30100.0
2013-03-13 13:45:00,65.98,66.07,65.98,66.05,20100.0,61.4153,61.499,61.4153,61.4804,20100.0
2013-03-13 13:50:00,66.05,66.06,65.98,66.0,15200.0,61.4804,61.4897,61.4153,61.4339,15200.0
2013-03-13 13:55:00,66.0,66.06,66.0,66.06,18600.0,61.4339,61.4897,61.4339,61.4897,18600.0
2013-03-13 14:00:00,66.07,66.09,65.92,65.97,27900.0,61.499,61.5176,61.3594,61.4059,27900.0
2013-03-13 14:05:00,65.96,66.01,65.95,65.95,10600.0,61.3966,61.4432,61.3873,61.3873,10600.0
2013-03-13 14:10:00,65.96,66.0,65.95,65.98,11500.0,61.3966,61.4339,61.3873,61.4153,11500.0
2013-03-13 14:15:00,65.98,66.0,65.97,65.98,21800.0,61.4153,61.4339,61.4059,61.4153,21800.0
2013-03-13 14:20:00,65.99,66.0,65.88,65.96,32200.0,61.4246,61.4339,61.3222,61.3966,32200.0
2013-03-13 14:25:00,65.95,66.0,65.95,65.98,28100.0,61.3873,61.4339,61.3873,61.4153,28100.0
2013-03-13 14:30:00,65.98,66.0,65.96,65.97,12400.0,61.4153,61.4339,61.3966,61.4059,12400.0
2013-03-13 14:35:00,65.96,65.97,65.75,65.76,12700.0,61.3966,61.4059,61.2012,61.2105,12700.0
2013-03-13 14:40:00,65.76,65.77,65.7,65.75,13200.0,61.2105,61.2198,61.1546,61.2012,13200.0
2013-03-13 14:45:00,65.75,65.79,65.74,65.75,16600.0,61.2012,61.2384,61.1919,61.2012,16600.0
2013-03-13 14:50:00,65.74,65.77,65.71,65.72,15400.0,61.1919,61.2198,61.1639,61.1732,15400.0
2013-03-13 14:55:00,65.7,65.73,65.69,65.73,12000.0,61.1546,61.1825,61.1453,61.1825,12000.0
2013-03-13 15:00:00,65.73,65.78,65.67,65.69,18000.0,61.1825,61.2291,61.1267,61.1453,18000.0
2013-03-13 15:05:00,65.69,65.69,65.54,65.54,18900.0,61.1453,61.1453,61.0057,61.0057,18900.0
2013-03-13 15:10:00,65.54,65.6,65.53,65.6,16100.0,61.0057,61.0615,60.9964,61.0615,16100.0
2013-03-13 15:15:00,65.61,65.66,65.61,65.64,13300.0,61.0709,61.1174,61.0709,61.0988,13300.0
2013-03-13 15:20:00,65.64,65.64,65.55,65.58,25300.0,61.0988,61.0988,61.015,61.0429,25300.0
2013-03-13 15:25:00,65.58,65.66,65.57,65.66,26400.0,61.0429,61.1174,61.0336,61.1174,26400.0
2013-03-13 15:30:00,65.65,65.7,65.64,65.69,34500.0,61.1081,61.1546,61.0988,61.1453,34500.0
2013-03-13 15:35:00,65.68,65.72,65.66,65.7,30600.0,61.136,61.1732,61.1174,61.1546,30600.0
2013-03-13 15:40:00,65.7,65.7,65.64,65.68,22800.0,61.1546,61.1546,61.0988,61.136,22800.0
2013-03-13 15:45:00,65.68,65.71,65.65,65.71,24100.0,61.136,61.1639,61.1081,61.1639,24100.0
2013-03-13 15:50:00,65.71,65.76,65.7,65.72,33900.0,61.1639,61.2105,61.1546,61.1732,33900.0
2013-03-13 15:55:00,65.72,65.78,65.7,65.75,95200.0,61.1732,61.2291,61.1546,61.2012,95200.0
2013-03-14 09:30:00,65.75,65.9,65.66,65.87,24600.0,61.2012,61.3408,61.1174,61.3129,24600.0
2013-03-14 09:35:00,65.87,65.9,65.79,65.81,15000.0,61.3129,61.3408,61.2384,61.257,15000.0
2013-03-14 09:40:00,65.8,65.96,65.8,65.91,17400.0,61.2477,61.3966,61.2477,61.3501,17400.0
2013-03-14 09:45:00,65.9,66.22,65.9,66.18,20100.0,61.3408,61.6386,61.3408,61.6014,20100.0
2013-03-14 09:50:00,66.2,66.28,66.01,66.04,24600.0,61.62,61.6945,61.4432,61.4711,24600.0
2013-03-14 09:55:00,66.01,66.27,66.0,66.21,18300.0,61.4432,61.6852,61.4339,61.6293,18300.0
2013-03-14 10:00:00,66.23,66.29,66.2,66.22,21400.0,61.648,61.7038,61.62,61.6386,21400.0
2013-03-14 10:05:00,66.19,66.2,66.09,66.13,10800.0,61.6107,61.62,61.5176,61.5549,10800.0
2013-03-14 10:10:00,66.13,66.17,66.09,66.1,14300.0,61.5549,61.5921,61.5176,61.527,14300.0
2013-03-14 10:15:00,66.09,66.13,66.01,66.12,25400.0,61.5176,61.5549,61.4432,61.5456,25400.0
2013-03-14 10:20:00,66.11,66.11,65.99,66.04,13300.0,61.5363,61.5363,61.4246,61.4711,13300.0
2013-03-14 10:25:00,66.04,66.09,65.92,65.95,26000.0,61.4711,61.5176,61.3594,61.3873,26000.0
2013-03-14 10:30:00,65.93,66.05,65.89,65.99,12400.0,61.3687,61.4804,61.3315,61.4246,12400.0
2013-03-14 10:35:00,65.98,66.05,65.96,66.01,12800.0,61.4153,61.4804,61.3966,61.4432,12800.0
2013-03-14 10:40:00,66.0,66.01,65.9,65.94,12100.0,61.4339,61.4432,61.3408,61.378,12100.0
2013-03-14 10:45:00,65.93,65.94,65.88,65.9,7900.0,61.3687,61.378,61.3222,61.3408,7900.0
2013-03-14 10:50:00,65.91,66.04,65.84,65.92,29800.0,61.3501,61.4711,61.2849,61.3594,29800.0
2013-03-14 10:55:00,65.92,65.97,65.9,65.95,18500.0,61.3594,61.4059,61.3408,61.3873,18500.0
2013-03-14 11:00:00,65.93,65.98,65.9,65.95,16000.0,61.3687,61.4153,61.3408,61.3873,16000.0
2013-03-14 11:05:00,65.95,66.07,65.95,66.0,21700.0,61.3873,61.499,61.3873,61.4339,21700.0
2013-03-14 11:10:00,66.06,66.11,66.04,66.08,6700.0,61.4897,61.5363,61.4711,61.5083,6700.0
2013-03-14 11:15:00,66.09,66.13,66.06,66.08,10500.0,61.5176,61.5549,61.4897,61.5083,10500.0
2013-03-14 11:20:00,66.09,66.11,66.08,66.08,4200.0,61.5176,61.5363,61.5083,61.5083,4200.0
2013-03-14 11:25:00,66.08,66.15,66.08,66.15,7400.0,61.5083,61.5735,61.5083,61.5735,7400.0
2013-03-14 11:30:00,66.14,66.15,66.08,66.15,10300.0,61.5642,61.5735,61.5083,61.5735,10300.0
2013-03-14 11:35:00,66.16,66.23,66.15,66.21,7400.0,61.5828,61.648,61.5735,61.6293,7400.0
2013-03-14 11:40:00,66.21,66.24,66.19,66.24,8700.0,61.6293,61.6573,61.6107,61.6573,8700.0
2013-03-14 11:45:00,66.23,66.33,66.23,66.27,22600.0,61.648,61.741,61.648,61.6852,22600.0
2013-03-14 11:50:00,66.27,66.29,66.26,66.28,8400.0,61.6852,61.7038,61.6759,61.6945,8400.0
2013-03-14 11:55:00,66.28,66.31,66.26,66.29,13700.0,61.6945,61.7224,61.6759,61.7038,13700.0
2013-03-14 12:00:00,66.28,66.29,66.2,66.2,43500.0,61.6945,61.7038,61.62,61.62,43500.0
2013-03-14 12:05:00,66.2,66.28,66.15,66.28,14100.0,61.62,61.6945,61.5735,61.6945,14100.0
2013-03-14 12:10:00,66.31,66.31,66.24,66.26,26000.0,61.7224,61.7224,61.6573,61.6759,26000.0
2013-03-14 12:15:00,66.24,66.33,66.23,66.33,6100.0,61.6573,61.741,61.648,61.741,6100.0
2013-03-14 12:20:00,66.35,66.35,66.29,66.29,14600.0,61.7597,61.7597,61.7038,61.7038,14600.0
2013-03-14 12:25:00,66.28,66.29,66.23,66.28,8700.0,61.6945,61.7038,61.648,61.6945,8700.0
2013-03-14 12:30:00,66.29,66.33,66.28,66.32,23400.0,61.7038,61.741,61.6945,61.7317,23400.0
2013-03-14 12:35:00,66.32,66.5,66.31,66.48,27400.0,61.7317,61.8993,61.7224,61.8807,27400.0
2013-03-14 12:40:00,66.45,66.45,66.36,66.39,11700.0,61.8527,61.8527,61.769,61.7969,11700.0
2013-03-14 12:45:00,66.42,66.42,66.34,66.38,3000.0,61.8248,61.8248,61.7503,61.7876,3000.0
2013-03-14 12:50:00,66.37,66.43,66.34,66.43,20900.0,61.7783,61.8341,61.7503,61.8341,20900.0
2013-03-14 12:55:00,66.44,66.45,66.42,66.44,6600.0,61.8434,61.8527,61.8248,61.8434,6600.0
2013-03-14 13:00:00,66.43,66.5,66.43,66.47,9300.0,61.8341,61.8993,61.8341,61.8714,9300.0
2013-03-14 13:05:00,66.48,66.49,66.44,66.48,6500.0,61.8807,61.89,61.8434,61.8807,6500.0
2013-03-14 13:10:00,66.47,66.48,66.42,66.43,4500.0,61.8714,61.8807,61.8248,61.8341,4500.0
2013-03-14 13:15:00,66.42,66.45,66.37,66.42,7100.0,61.8248,61.8527,61.7783,61.8248,7100.0
2013-03-14 13:20:00,66.41,66.42,66.32,66.33,5400.0,61.8155,61.8248,61.7317,61.741,5400.0
2013-03-14 13:25:00,66.33,66.34,66.21,66.25,8300.0,61.741,61.7503,61.6293,61.6666,8300.0
2013-03-14 13:30:00,66.22,66.24,66.2,66.21,3800.0,61.6386,61.6573,61.62,61.6293,3800.0
2013-03-14 13:35:00,66.21,66.28,66.2,66.25,11300.0,61.6293,61.6945,61.62,61.6666,11300.0
2013-03-14 13:40:00,66.25,66.27,66.23,66.26,4200.0,61.6666,61.6852,61.648,61.6759,4200.0
2013-03-14 13:45:00,66.28,66.34,66.27,66.32,1600.0,61.6945,61.7503,61.6852,61.7317,1600.0
2013-03-14 13:50:00,66.33,66.34,66.24,66.26,8100.0,61.741,61.7503,61.6573,61.6759,8100.0
2013-03-14 13:55:00,66.27,66.31,66.2,66.21,6400.0,61.6852,61.7224,61.62,61.6293,6400.0
2013-03-14 14:00:00,66.2,66.21,66.18,66.2,4600.0,61.62,61.6293,61.6014,61.62,4600.0
2013-03-14 14:05:00,66.2,66.21,66.07,66.07,7100.0,61.62,61.6293,61.499,61.499,7100.0
2013-03-14 14:10:00,66.07,66.09,66.05,66.06,8100.0,61.499,61.5176,61.4804,61.4897,8100.0
2013-03-14 14:15:00,66.01,66.07,66.01,66.06,11200.0,61.4432,61.499,61.4432,61.4897,11200.0
2013-03-14 14:20:00,66.06,66.08,66.04,66.05,5700.0,61.4897,61.5083,61.4711,61.4804,5700.0
2013-03-14 14:25:00,66.05,66.05,65.96,65.96,5900.0,61.4804,61.4804,61.3966,61.3966,5900.0
2013-03-14 14:30:00,65.96,65.99,65.96,65.99,5500.0,61.3966,61.4246,61.3966,61.4246,5500.0
2013-03-14 14:35:00,66.0,66.09,66.0,66.06,14300.0,61.4339,61.5176,61.4339,61.4897,14300.0
2013-03-14 14:40:00,66.07,66.08,66.05,66.06,9100.0,61.499,61.5083,61.4804,61.4897,9100.0
2013-03-14 14:45:00,66.07,66.14,66.07,66.13,12700.0,61.499,61.5642,61.499,61.5549,12700.0
2013-03-14 14:50:00,66.13,66.21,66.12,66.2,12200.0,61.5549,61.6293,61.5456,61.62,12200.0
2013-03-14 14:55:00,66.2,66.26,66.2,66.22,16200.0,61.62,61.6759,61.62,61.6386,16200.0
2013-03-14 15:00:00,66.21,66.21,66.15,66.2,21100.0,61.6293,61.6293,61.5735,61.62,21100.0
2013-03-14 15:05:00,66.2,66.22,66.14,66.14,24300.0,61.62,61.6386,61.5642,61.5642,24300.0
2013-03-14 15:10:00,66.15,66.17,66.1,66.11,9100.0,61.5735,61.5921,61.527,61.5363,9100.0
2013-03-14 15:15:00,66.11,66.17,66.11,66.14,10600.0,61.5363,61.5921,61.5363,61.5642,10600.0
2013-03-14 15:20:00,66.14,66.14,66.07,66.08,13700.0,61.5642,61.5642,61.499,61.5083,13700.0
2013-03-14 15:25:00,66.07,66.09,66.03,66.07,17100.0,61.499,61.5176,61.4618,61.499,17100.0
2013-03-14 15:30:00,66.07,66.2,66.04,66.2,49300.0,61.499,61.62,61.4711,61.62,49300.0
2013-03-14 15:35:00,66.19,66.2,66.17,66.17,22100.0,61.6107,61.62,61.5921,61.5921,22100.0
2013-03-14 15:40:00,66.17,66.27,66.15,66.27,24200.0,61.5921,61.6852,61.5735,61.6852,24200.0
2013-03-14 15:45:00,66.27,66.42,66.27,66.41,59800.0,61.6852,61.8248,61.6852,61.8155,59800.0
2013-03-14 15:50:00,66.41,66.43,66.39,66.41,61900.0,61.8155,61.8341,61.7969,61.8155,61900.0
2013-03-14 15:55:00,66.41,66.44,66.27,66.35,71200.0,61.8155,61.8434,61.6852,61.7597,71200.0
2013-03-15 09:30:00,66.3,66.83,66.09,66.42,276700.0,61.7131,62.2064,61.5176,61.8248,276700.0
2013-03-15 09:35:00,66.31,66.58,66.31,66.39,11400.0,61.7224,61.9737,61.7224,61.7969,11400.0
2013-03-15 09:40:00,66.41,66.51,66.35,66.44,15700.0,61.8155,61.9086,61.7597,61.8434,15700.0
2013-03-15 09:45:00,66.45,66.53,66.4,66.48,6200.0,61.8527,61.9272,61.8062,61.8807,6200.0
2013-03-15 09:50:00,66.45,66.52,66.35,66.38,9000.0,61.8527,61.9179,61.7597,61.7876,9000.0
2013-03-15 09:55:00,66.38,66.41,65.81,65.81,11200.0,61.7876,61.8155,61.257,61.257,11200.0
2013-03-15 10:00:00,65.82,66.02,65.74,65.94,10700.0,61.2663,61.4525,61.1919,61.378,10700.0
2013-03-15 10:05:00,65.89,65.97,65.89,65.94,3600.0,61.3315,61.4059,61.3315,61.378,3600.0
2013-03-15 10:10:00,65.91,66.02,65.91,65.92,11900.0,61.3501,61.4525,61.3501,61.3594,11900.0
2013-03-15 10:15:00,65.89,65.91,65.8,65.86,15700.0,61.3315,61.3501,61.2477,61.3036,15700.0
2013-03-15 10:20:00,65.84,65.92,65.84,65.88,5500.0,61.2849,61.3594,61.2849,61.3222,5500.0
2013-03-15 10:25:00,65.86,65.86,65.68,65.74,16000.0,61.3036,61.3036,61.136,61.1919,16000.0
2013-03-15 10:30:00,65.75,65.84,65.74,65.77,8400.0,61.2012,61.2849,61.1919,61.2198,8400.0
2013-03-15 10:35:00,65.76,65.77,65.65,65.72,17000.0,61.2105,61.2198,61.1081,61.1732,17000.0
2013-03-15 10:40:00,65.72,65.82,65.72,65.81,6500.0,61.1732,61.2663,61.1732,61.257,6500.0
2013-03-15 10:45:00,65.81,65.85,65.74,65.76,10400.0,61.257,61.2942,61.1919,61.2105,10400.0
2013-03-15 10:50:00,65.82,65.83,65.75,65.76,9700.0,61.2663,61.2756,61.2012,61.2105,9700.0
2013-03-15 10:55:00,65.76,65.79,65.74,65.78,6300.0,61.2105,61.2384,61.1919,61.2291,6300.0
2013-03-15 11:00:00,65.79,65.83,65.75,65.82,9600.0,61.2384,61.2756,61.2012,61.2663,9600.0
2013-03-15 11:05:00,65.84,65.92,65.84,65.9,5200.0,61.2849,61.3594,61.2849,61.3408,5200.0
2013-03-15 11:10:00,65.9,65.91,65.82,65.83,4900.0,61.3408,61.3501,61.2663,61.2756,4900.0
2013-03-15 11:15:00,65.83,65.98,65.83,65.94,3500.0,61.2756,61.4153,61.2756,61.378,3500.0
2013-03-15 11:20:00,65.95,65.95,65.86,65.91,11800.0,61.3873,61.3873,61.3036,61.3501,11800.0
2013-03-15 11:25:00,65.93,66.05,65.93,66.01,8500.0,61.3687,61.4804,61.3687,61.4432,8500.0
2013-03-15 11:30:00,65.99,66.01,65.94,65.95,3800.0,61.4246,61.4432,61.378,61.3873,3800.0
2013-03-15 11:35:00,65.98,66.01,65.98,66.0,5000.0,61.4153,61.4432,61.4153,61.4339,5000.0
2013-03-15 11:40:00,65.99,66.0,65.92,65.92,14000.0,61.4246,61.4339,61.3594,61.3594,14000.0
2013-03-15 11:45:00,65.94,66.01,65.94,65.99,15100.0,61.378,61.4432,61.378,61.4246,15100.0
2013-03-15 11:50:00,65.98,65.98,65.95,65.95,6000.0,61.4153,61.4153,61.3873,61.3873,6000.0
2013-03-15 11:55:00,65.94,65.94,65.89,65.9,7300.0,61.378,61.378,61.3315,61.3408,7300.0
2013-03-15 12:00:00,65.91,65.92,65.88,65.88,2600.0,61.3501,61.3594,61.3222,61.3222,2600.0
2013-03-15 12:05:00,65.88,65.92,65.87,65.92,4000.0,61.3222,61.3594,61.3129,61.3594,4000.0
2013-03-15 12:10:00,65.92,65.94,65.9,65.9,5800.0,61.3594,61.378,61.3408,61.3408,5800.0
2013-03-15 12:15:00,65.9,65.93,65.88,65.93,3100.0,61.3408,61.3687,61.3222,61.3687,3100.0
2013-03-15 12:20:00,65.92,65.92,65.9,65.91,5300.0,61.3594,61.3594,61.3408,61.3501,5300.0
2013-03-15 12:25:00,65.89,65.9,65.84,65.84,3900.0,61.3315,61.3408,61.2849,61.2849,3900.0
2013-03-15 12:30:00,65.83,65.91,65.83,65.88,6300.0,61.2756,61.3501,61.2756,61.3222,6300.0
2013-03-15 12:35:00,65.89,66.0,65.89,65.98,9000.0,61.3315,61.4339,61.3315,61.4153,9000.0
2013-03-15 12:40:00,66.0,66.02,65.97,66.01,2500.0,61.4339,61.4525,61.4059,61.4432,2500.0
2013-03-15 12:45:00,66.01,66.02,65.98,65.98,4000.0,61.4432,61.4525,61.4153,61.4153,4000.0
2013-03-15 12:50:00,65.98,66.0,65.97,65.98,3600.0,61.4153,61.4339,61.4059,61.4153,3600.0
2013-03-15 12:55:00,65.99,65.99,65.95,65.96,2900.0,61.4246,61.4246,61.3873,61.3966,2900.0
2013-03-15 13:00:00,65.98,66.0,65.95,65.97,3200.0,61.4153,61.4339,61.3873,61.4059,3200.0
2013-03-15 13:05:00,65.97,65.98,65.92,65.93,4600.0,61.4059,61.4153,61.3594,61.3687,4600.0
2013-03-15 13:10:00,65.92,65.93,65.85,65.87,3400.0,61.3594,61.3687,61.2942,61.3129,3400.0
2013-03-15 13:15:00,65.87,65.89,65.86,65.86,4000.0,61.3129,61.3315,61.3036,61.3036,4000.0
2013-03-15 13:20:00,65.87,65.88,65.79,65.82,5000.0,61.3129,61.3222,61.2384,61.2663,5000.0
2013-03-15 13:25:00,65.82,65.87,65.82,65.85,4500.0,61.2663,61.3129,61.2663,61.2942,4500.0
2013-03-15 13:30:00,65.86,65.93,65.85,65.93,3500.0,61.3036,61.3687,61.2942,61.3687,3500.0
2013-03-15 13:35:00,65.93,65.94,65.89,65.89,5200.0,61.3687,61.378,61.3315,61.3315,5200.0
2013-03-15 13:40:00,65.89,65.96,65.87,65.9,5600.0,61.3315,61.3966,61.3129,61.3408,5600.0
2013-03-15 13:45:00,65.91,65.91,65.89,65.89,2700.0,61.3501,61.3501,61.3315,61.3315,2700.0
2013-03-15 13:50:00,65.9,66.01,65.9,66.0,5100.0,61.3408,61.4432,61.3408,61.4339,5100.0
2013-03-15 13:55:00,66.0,66.02,65.98,66.01,5500.0,61.4339,61.4525,61.4153,61.4432,5500.0
2013-03-15 14:00:00,65.99,66.03,65.97,66.01,4200.0,61.4246,61.4618,61.4059,61.4432,4200.0
2013-03-15 14:05:00,66.01,66.01,65.95,65.96,8200.0,61.4432,61.4432,61.3873,61.3966,8200.0
2013-03-15 14:10:00,65.98,66.0,65.95,66.0,4300.0,61.4153,61.4339,61.3873,61.4339,4300.0
2013-03-15 14:15:00,65.99,66.0,65.93,65.94,8400.0,61.4246,61.4339,61.3687,61.378,8400.0
2013-03-15 14:20:00,65.94,65.94,65.89,65.94,23300.0,61.378,61.378,61.3315,61.378,23300.0
2013-03-15 14:25:00,65.93,65.93,65.85,65.87,17900.0,61.3687,61.3687,61.2942,61.3129,17900.0
2013-03-15 14:30:00,65.87,65.93,65.87,65.88,13900.0,61.3129,61.3687,61.3129,61.3222,13900.0
2013-03-15 14:35:00,65.88,65.9,65.78,65.84,12900.0,61.3222,61.3408,61.2291,61.2849,12900.0
2013-03-15 14:40:00,65.84,65.97,65.83,65.97,28400.0,61.2849,61.4059,61.2756,61.4059,28400.0
2013-03-15 14:45:00,65.96,65.96,65.89,65.93,20400.0,61.3966,61.3966,61.3315,61.3687,20400.0
2013-03-15 14:50:00,65.93,65.93,65.83,65.93,18500.0,61.3687,61.3687,61.2756,61.3687,18500.0
2013-03-15 14:55:00,65.94,66.02,65.94,66.0,19600.0,61.378,61.4525,61.378,61.4339,19600.0
2013-03-15 15:00:00,66.0,66.09,66.0,66.09,10500.0,61.4339,61.5176,61.4339,61.5176,10500.0
2013-03-15 15:05:00,66.09,66.12,66.07,66.11,12200.0,61.5176,61.5456,61.499,61.5363,12200.0
2013-03-15 15:10:00,66.11,66.12,66.02,66.03,10400.0,61.5363,61.5456,61.4525,61.4618,10400.0
2013-03-15 15:15:00,66.02,66.09,66.02,66.08,20100.0,61.4525,61.5176,61.4525,61.5083,20100.0
2013-03-15 15:20:00,66.08,66.09,66.01,66.04,20500.0,61.5083,61.5176,61.4432,61.4711,20500.0
2013-03-15 15:25:00,66.05,66.09,66.01,66.05,22200.0,61.4804,61.5176,61.4432,61.4804,22200.0
2013-03-15 15:30:00,66.04,66.2,66.03,66.2,27000.0,61.4711,61.62,61.4618,61.62,27000.0
2013-03-15 15:35:00,66.19,66.22,66.16,66.17,28400.0,61.6107,61.6386,61.5828,61.5921,28400.0
2013-03-15 15:40:00,66.17,66.29,66.16,66.28,48400.0,61.5921,61.7038,61.5828,61.6945,48400.0
2013-03-15 15:45:00,66.28,66.36,66.26,66.27,73600.0,61.6945,61.769,61.6759,61.6852,73600.0
2013-03-15 15:50:00,66.28,66.32,66.17,66.17,45800.0,61.6945,61.7317,61.5921,61.5921,45800.0
2013-03-15 15:55:00,66.18,66.24,66.16,66.24,87200.0,61.6014,61.6573,61.5828,61.6573,87200.0
2013-03-18 09:30:00,65.32,65.61,64.63,64.91,41800.0,60.8009,61.0709,60.1587,60.4193,41800.0
2013-03-18 09:35:00,64.99,65.31,64.98,65.31,12500.0,60.4937,60.7916,60.4844,60.7916,12500.0
2013-03-18 09:40:00,65.39,65.4,65.14,65.27,9500.0,60.8661,60.8754,60.6334,60.7544,9500.0
2013-03-18 09:45:00,65.31,65.36,65.23,65.32,9300.0,60.7916,60.8381,60.7171,60.8009,9300.0
2013-03-18 09:50:00,65.3,65.3,65.06,65.17,9200.0,60.7823,60.7823,60.5589,60.6613,9200.0
2013-03-18 09:55:00,65.16,65.29,65.07,65.1,13800.0,60.652,60.773,60.5682,60.5961,13800.0
2013-03-18 10:00:00,65.07,65.26,65.03,65.06,25300.0,60.5682,60.7451,60.531,60.5589,25300.0
2013-03-18 10:05:00,65.04,65.06,64.84,64.85,15000.0,60.5403,60.5589,60.3541,60.3634,15000.0
2013-03-18 10:10:00,64.85,64.9,64.82,64.85,17300.0,60.3634,60.41,60.3355,60.3634,17300.0
2013-03-18 10:15:00,64.88,64.97,64.74,64.83,26800.0,60.3914,60.4751,60.261,60.3448,26800.0
2013-03-18 10:20:00,64.83,64.84,64.61,64.61,54900.0,60.3448,60.3541,60.14,60.14,54900.0
2013-03-18 10:25:00,64.65,64.85,64.61,64.78,18700.0,60.1773,60.3634,60.14,60.2983,18700.0
2013-03-18 10:30:00,64.78,64.85,64.76,64.83,10600.0,60.2983,60.3634,60.2797,60.3448,10600.0
2013-03-18 10:35:00,64.85,64.98,64.84,64.93,26800.0,60.3634,60.4844,60.3541,60.4379,26800.0
2013-03-18 10:40:00,64.94,64.94,64.84,64.89,13300.0,60.4472,60.4472,60.3541,60.4007,13300.0
2013-03-18 10:45:00,64.88,64.96,64.88,64.93,12500.0,60.3914,60.4658,60.3914,60.4379,12500.0
2013-03-18 10:50:00,64.94,64.95,64.88,64.91,10600.0,60.4472,60.4565,60.3914,60.4193,10600.0
2013-03-18 10:55:00,64.89,64.95,64.81,64.81,12200.0,60.4007,60.4565,60.3262,60.3262,12200.0
2013-03-18 11:00:00,64.81,64.81,64.75,64.75,9800.0,60.3262,60.3262,60.2703,60.2703,9800.0
2013-03-18 11:05:00,64.78,64.81,64.74,64.76,7400.0,60.2983,60.3262,60.261,60.2797,7400.0
2013-03-18 11:10:00,64.76,64.8,64.7,64.74,51900.0,60.2797,60.3169,60.2238,60.261,51900.0
2013-03-18 11:15:00,64.75,64.77,64.72,64.74,13700.0,60.2703,60.289,60.2424,60.261,13700.0
2013-03-18 11:20:00,64.76,64.8,64.72,64.8,11800.0,60.2797,60.3169,60.2424,60.3169,11800.0
2013-03-18 11:25:00,64.81,64.87,64.79,64.8,30900.0,60.3262,60.382,60.3076,60.3169,30900.0
2013-03-18 11:30:00,64.81,64.83,64.72,64.73,15600.0,60.3262,60.3448,60.2424,60.2517,15600.0
2013-03-18 11:35:00,64.75,64.78,64.73,64.75,8000.0,60.2703,60.2983,60.2517,60.2703,8000.0
2013-03-18 11:40:00,64.75,64.77,64.7,64.7,8600.0,60.2703,60.289,60.2238,60.2238,8600.0
2013-03-18 11:45:00,64.7,64.77,64.7,64.71,11400.0,60.2238,60.289,60.2238,60.2331,11400.0
2013-03-18 11:50:00,64.72,64.81,64.72,64.75,8800.0,60.2424,60.3262,60.2424,60.2703,8800.0
2013-03-18 11:55:00,64.76,64.83,64.76,64.79,12500.0,60.2797,60.3448,60.2797,60.3076,12500.0
2013-03-18 12:00:00,64.79,64.9,64.79,64.81,12100.0,60.3076,60.41,60.3076,60.3262,12100.0
2013-03-18 12:05:00,64.83,64.96,64.79,64.81,21700.0,60.3448,60.4658,60.3076,60.3262,21700.0
2013-03-18 12:10:00,64.81,64.88,64.75,64.88,32600.0,60.3262,60.3914,60.2703,60.3914,32600.0
2013-03-18 12:15:00,64.89,65.01,64.87,64.95,26500.0,60.4007,60.5124,60.382,60.4565,26500.0
2013-03-18 12:20:00,64.96,65.01,64.92,64.98,4500.0,60.4658,60.5124,60.4286,60.4844,4500.0
2013-03-18 12:25:00,65.0,65.05,64.97,65.02,7300.0,60.5031,60.5496,60.4751,60.5217,7300.0
2013-03-18 12:30:00,64.99,65.02,64.96,64.98,6000.0,60.4937,60.5217,60.4658,60.4844,6000.0
2013-03-18 12:35:00,65.0,65.0,64.91,64.95,5900.0,60.5031,60.5031,60.4193,60.4565,5900.0
2013-03-18 12:40:00,64.95,64.96,64.86,64.89,5900.0,60.4565,60.4658,60.3727,60.4007,5900.0
2013-03-18 12:45:00,64.89,64.91,64.88,64.88,7500.0,60.4007,60.4193,60.3914,60.3914,7500.0
2013-03-18 12:50:00,64.88,64.88,64.82,64.87,4000.0,60.3914,60.3914,60.3355,60.382,4000.0
2013-03-18 12:55:00,64.89,64.99,64.86,64.95,38100.0,60.4007,60.4937,60.3727,60.4565,38100.0
2013-03-18 13:00:00,64.94,64.94,64.89,64.9,5000.0,60.4472,60.4472,60.4007,60.41,5000.0
2013-03-18 13:05:00,64.9,64.92,64.88,64.88,13200.0,60.41,60.4286,60.3914,60.3914,13200.0
2013-03-18 13:10:00,64.87,64.91,64.87,64.9,3100.0,60.382,60.4193,60.382,60.41,3100.0
2013-03-18 13:15:00,64.92,64.94,64.89,64.9,10100.0,60.4286,60.4472,60.4007,60.41,10100.0
2013-03-18 13:20:00,64.91,64.96,64.89,64.91,39700.0,60.4193,60.4658,60.4007,60.4193,39700.0
2013-03-18 13:25:00,64.91,64.92,64.8,64.8,10500.0,60.4193,60.4286,60.3169,60.3169,10500.0
2013-03-18 13:30:00,64.79,64.79,64.74,64.75,13400.0,60.3076,60.3076,60.261,60.2703,13400.0
2013-03-18 13:35:00,64.75,64.76,64.68,64.74,10100.0,60.2703,60.2797,60.2052,60.261,10100.0
2013-03-18 13:40:00,64.73,64.75,64.68,64.72,14700.0,60.2517,60.2703,60.2052,60.2424,14700.0
2013-03-18 13:45:00,64.72,64.76,64.67,64.67,8100.0,60.2424,60.2797,60.1959,60.1959,8100.0
2013-03-18 13:50:00,64.66,64.69,64.58,64.66,10600.0,60.1866,60.2145,60.1121,60.1866,10600.0
2013-03-18 13:55:00,64.68,64.73,64.65,64.67,8200.0,60.2052,60.2517,60.1773,60.1959,8200.0
2013-03-18 14:00:00,64.67,64.67,64.58,64.61,18800.0,60.1959,60.1959,60.1121,60.14,18800.0
2013-03-18 14:05:00,64.61,64.63,64.57,64.57,17700.0,60.14,60.1587,60.1028,60.1028,17700.0
2013-03-18 14:10:00,64.57,64.63,64.56,64.62,10700.0,60.1028,60.1587,60.0935,60.1493,10700.0
2013-03-18 14:15:00,64.62,64.63,64.56,64.6,16900.0,60.1493,60.1587,60.0935,60.1307,16900.0
2013-03-18 14:20:00,64.6,64.77,64.56,64.77,11200.0,60.1307,60.289,60.0935,60.289,11200.0
2013-03-18 14:25:00,64.79,64.85,64.74,64.84,7000.0,60.3076,60.3634,60.261,60.3541,7000.0
2013-03-18 14:30:00,64.85,64.85,64.76,64.76,9900.0,60.3634,60.3634,60.2797,60.2797,9900.0
2013-03-18 14:35:00,64.75,64.85,64.72,64.78,17000.0,60.2703,60.3634,60.2424,60.2983,17000.0
2013-03-18 14:40:00,64.79,64.85,64.74,64.8,16000.0,60.3076,60.3634,60.261,60.3169,16000.0
2013-03-18 14:45:00,64.83,64.84,64.74,64.75,14300.0,60.3448,60.3541,60.261,60.2703,14300.0
2013-03-18 14:50:00,64.75,64.75,64.7,64.73,13800.0,60.2703,60.2703,60.2238,60.2517,13800.0
2013-03-18 14:55:00,64.74,64.74,64.62,64.63,44000.0,60.261,60.261,60.1493,60.1587,44000.0
2013-03-18 15:00:00,64.63,64.74,64.56,64.56,12500.0,60.1587,60.261,60.0935,60.0935,12500.0
2013-03-18 15:05:00,64.56,64.61,64.56,64.6,23200.0,60.0935,60.14,60.0935,60.1307,23200.0
2013-03-18 15:10:00,64.6,64.62,64.56,64.6,33100.0,60.1307,60.1493,60.0935,60.1307,33100.0
2013-03-18 15:15:00,64.6,64.61,64.47,64.53,29000.0,60.1307,60.14,60.0097,60.0656,29000.0
2013-03-18 15:20:00,64.55,64.56,64.41,64.48,29800.0,60.0842,60.0935,59.9539,60.019,29800.0
2013-03-18 15:25:00,64.48,64.49,64.38,64.44,37400.0,60.019,60.0283,59.9259,59.9818,37400.0
2013-03-18 15:30:00,64.45,64.49,64.42,64.46,23900.0,59.9911,60.0283,59.9632,60.0004,23900.0
2013-03-18 15:35:00,64.46,64.48,64.4,64.42,21500.0,60.0004,60.019,59.9446,59.9632,21500.0
2013-03-18 15:40:00,64.42,64.51,64.32,64.4,22600.0,59.9632,60.047,59.8701,59.9446,22600.0
2013-03-18 15:45:00,64.4,64.45,64.34,64.35,26900.0,59.9446,59.9911,59.8887,59.898,26900.0
2013-03-18 15:50:00,64.36,64.42,64.33,64.35,33800.0,59.9073,59.9632,59.8794,59.898,33800.0
2013-03-18 15:55:00,64.36,64.52,64.36,64.44,68900.0,59.9073,60.0563,59.9073,59.9818,68900.0
2013-03-19 09:30:00,64.78,64.86,64.08,64.24,23600.0,60.2983,60.3727,59.6467,59.7956,23600.0
2013-03-19 09:35:00,64.24,64.3,63.94,64.01,13600.0,59.7956,59.8515,59.5164,59.5815,13600.0
2013-03-19 09:40:00,63.99,64.13,63.9,63.91,18700.0,59.5629,59.6932,59.4792,59.4885,18700.0
2013-03-19 09:45:00,63.93,63.96,63.75,63.79,28400.0,59.5071,59.535,59.3395,59.3768,28400.0
2013-03-19 09:50:00,63.84,63.85,63.65,63.66,22200.0,59.4233,59.4326,59.2465,59.2558,22200.0
2013-03-19 09:55:00,63.65,63.75,63.55,63.7,24000.0,59.2465,59.3395,59.1534,59.293,24000.0
2013-03-19 10:00:00,63.71,63.77,63.65,63.71,55700.0,59.3023,59.3581,59.2465,59.3023,55700.0
2013-03-19 10:05:00,63.71,63.73,63.46,63.52,31400.0,59.3023,59.3209,59.0696,59.1254,31400.0
2013-03-19 10:10:00,63.53,63.63,63.48,63.55,21400.0,59.1348,59.2278,59.0882,59.1534,21400.0
2013-03-19 10:15:00,63.53,63.53,63.45,63.45,13700.0,59.1348,59.1348,59.0603,59.0603,13700.0
2013-03-19 10:20:00,63.46,63.5,63.13,63.18,33600.0,59.0696,59.1068,58.7624,58.809,33600.0
2013-03-19 10:25:00,63.2,63.48,63.1,63.44,91000.0,58.8276,59.0882,58.7345,59.051,91000.0
2013-03-19 10:30:00,63.45,63.45,63.12,63.27,34200.0,59.0603,59.0603,58.7531,58.8927,34200.0
2013-03-19 10:35:00,63.23,63.23,63.11,63.12,16000.0,58.8555,58.8555,58.7438,58.7531,16000.0
2013-03-19 10:40:00,63.11,63.17,63.08,63.09,45600.0,58.7438,58.7997,58.7159,58.7252,45600.0
2013-03-19 10:45:00,63.1,63.1,62.87,62.88,27400.0,58.7345,58.7345,58.5204,58.5297,27400.0
2013-03-19 10:50:00,62.9,63.02,62.9,62.94,22300.0,58.5483,58.66,58.5483,58.5856,22300.0
2013-03-19 10:55:00,62.94,63.01,62.88,63.01,14700.0,58.5856,58.6507,58.5297,58.6507,14700.0
2013-03-19 11:00:00,62.99,63.01,62.91,62.96,15800.0,58.6321,58.6507,58.5576,58.6042,15800.0
2013-03-19 11:05:00,62.96,63.08,62.96,63.04,19200.0,58.6042,58.7159,58.6042,58.6787,19200.0
2013-03-19 11:10:00,63.05,63.08,63.04,63.05,20700.0,58.688,58.7159,58.6787,58.688,20700.0
2013-03-19 11:15:00,63.05,63.08,63.01,63.02,30300.0,58.688,58.7159,58.6507,58.66,30300.0
2013-03-19 11:20:00,63.01,63.08,63.01,63.04,47600.0,58.6507,58.7159,58.6507,58.6787,47600.0
2013-03-19 11:25:00,63.03,63.05,62.94,62.94,10000.0,58.6693,58.688,58.5856,58.5856,10000.0
2013-03-19 11:30:00,62.91,63.0,62.87,62.88,25200.0,58.5576,58.6414,58.5204,58.5297,25200.0
2013-03-19 11:35:00,62.87,62.89,62.79,62.82,16300.0,58.5204,58.539,58.4459,58.4739,16300.0
2013-03-19 11:40:00,62.79,62.79,62.71,62.71,11600.0,58.4459,58.4459,58.3715,58.3715,11600.0
2013-03-19 11:45:00,62.71,62.73,62.58,62.58,19400.0,58.3715,58.3901,58.2505,58.2505,19400.0
2013-03-19 11:50:00,62.6,62.63,62.25,62.25,35200.0,58.2691,58.297,57.9433,57.9433,35200.0
2013-03-19 11:55:00,62.25,62.27,61.94,62.02,76300.0,57.9433,57.9619,57.6548,57.7292,76300.0
2013-03-19 12:00:00,62.01,62.29,62.01,62.28,44400.0,57.7199,57.9805,57.7199,57.9712,44400.0
2013-03-19 12:05:00,62.28,62.28,62.16,62.17,25500.0,57.9712,57.9712,57.8595,57.8688,25500.0
2013-03-19 12:10:00,62.15,62.2,62.1,62.12,13600.0,57.8502,57.8968,57.8037,57.8223,13600.0
2013-03-19 12:15:00,62.13,62.3,62.03,62.23,43600.0,57.8316,57.9898,57.7385,57.9247,43600.0
2013-03-19 12:20:00,62.25,62.39,62.24,62.28,35600.0,57.9433,58.0736,57.934,57.9712,35600.0
2013-03-19 12:25:00,62.3,62.36,62.23,62.23,26200.0,57.9898,58.0457,57.9247,57.9247,26200.0
2013-03-19 12:30:00,62.25,62.25,62.06,62.06,12000.0,57.9433,57.9433,57.7665,57.7665,12000.0
2013-03-19 12:35:00,62.06,62.12,62.05,62.11,13700.0,57.7665,57.8223,57.7571,57.813,13700.0
2013-03-19 12:40:00,62.1,62.16,62.08,62.08,97500.0,57.8037,57.8595,57.7851,57.7851,97500.0
2013-03-19 12:45:00,62.1,62.15,61.98,61.98,35700.0,57.8037,57.8502,57.692,57.692,35700.0
2013-03-19 12:50:00,62.0,62.08,61.94,61.94,32300.0,57.7106,57.7851,57.6548,57.6548,32300.0
2013-03-19 12:55:00,61.93,62.05,61.9,61.96,15800.0,57.6454,57.7571,57.6175,57.6734,15800.0
2013-03-19 13:00:00,61.94,61.94,61.81,61.86,13300.0,57.6548,57.6548,57.5337,57.5803,13300.0
2013-03-19 13:05:00,61.86,62.02,61.86,61.99,35000.0,57.5803,57.7292,57.5803,57.7013,35000.0
2013-03-19 13:10:00,61.99,62.05,61.94,61.98,30100.0,57.7013,57.7571,57.6548,57.692,30100.0
2013-03-19 13:15:00,61.95,61.95,61.76,61.77,15200.0,57.6641,57.6641,57.4872,57.4965,15200.0
2013-03-19 13:20:00,61.78,61.78,61.56,61.57,19700.0,57.5058,57.5058,57.301,57.3104,19700.0
2013-03-19 13:25:00,61.57,61.61,61.52,61.54,42000.0,57.3104,57.3476,57.2638,57.2824,42000.0
2013-03-19 13:30:00,61.53,61.62,61.43,61.62,33600.0,57.2731,57.3569,57.18,57.3569,33600.0
2013-03-19 13:35:00,61.61,61.69,61.51,61.66,45200.0,57.3476,57.4221,57.2545,57.3941,45200.0
2013-03-19 13:40:00,61.62,61.69,61.6,61.69,18400.0,57.3569,57.4221,57.3383,57.4221,18400.0
2013-03-19 13:45:00,61.69,61.93,61.69,61.92,28500.0,57.4221,57.6454,57.4221,57.6361,28500.0
2013-03-19 13:50:00,61.93,61.96,61.83,61.88,25000.0,57.6454,57.6734,57.5524,57.5989,25000.0
2013-03-19 13:55:00,61.9,62.05,61.87,61.96,21100.0,57.6175,57.7571,57.5896,57.6734,21100.0
2013-03-19 14:00:00,61.97,62.15,61.96,61.98,20300.0,57.6827,57.8502,57.6734,57.692,20300.0
2013-03-19 14:05:00,61.97,62.09,61.9,62.05,67400.0,57.6827,57.7944,57.6175,57.7571,67400.0
2013-03-19 14:10:00,62.05,62.13,62.05,62.09,24600.0,57.7571,57.8316,57.7571,57.7944,24600.0
2013-03-19 14:15:00,62.08,62.1,61.74,61.84,34400.0,57.7851,57.8037,57.4686,57.5617,34400.0
2013-03-19 14:20:00,61.84,62.14,61.84,62.14,27100.0,57.5617,57.8409,57.5617,57.8409,27100.0
2013-03-19 14:25:00,62.14,62.18,62.05,62.16,25200.0,57.8409,57.8782,57.7571,57.8595,25200.0
2013-03-19 14:30:00,62.16,62.29,62.15,62.15,31700.0,57.8595,57.9805,57.8502,57.8502,31700.0
2013-03-19 14:35:00,62.15,62.23,62.14,62.23,13300.0,57.8502,57.9247,57.8409,57.9247,13300.0
2013-03-19 14:40:00,62.23,62.29,62.16,62.23,50400.0,57.9247,57.9805,57.8595,57.9247,50400.0
2013-03-19 14:45:00,62.24,62.28,62.12,62.15,22400.0,57.934,57.9712,57.8223,57.8502,22400.0
2013-03-19 14:50:00,62.15,62.15,61.9,62.04,33000.0,57.8502,57.8502,57.6175,57.7478,33000.0
2013-03-19 14:55:00,62.04,62.21,62.03,62.21,49700.0,57.7478,57.9061,57.7385,57.9061,49700.0
2013-03-19 15:00:00,62.23,62.47,62.21,62.45,110800.0,57.9247,58.1481,57.9061,58.1295,110800.0
2013-03-19 15:05:00,62.44,62.57,62.36,62.49,74000.0,58.1202,58.2412,58.0457,58.1667,74000.0
2013-03-19 15:10:00,62.5,62.75,62.42,62.73,41600.0,58.176,58.4087,58.1015,58.3901,41600.0
2013-03-19 15:15:00,62.73,62.88,62.73,62.75,69000.0,58.3901,58.5297,58.3901,58.4087,69000.0
2013-03-19 15:20:00,62.74,62.75,62.55,62.65,70300.0,58.3994,58.4087,58.2226,58.3156,70300.0
2013-03-19 15:25:00,62.66,62.72,62.53,62.57,49900.0,58.3249,58.3808,58.2039,58.2412,49900.0
2013-03-19 15:30:00,62.55,62.55,62.37,62.38,35800.0,58.2226,58.2226,58.055,58.0643,35800.0
2013-03-19 15:35:00,62.39,62.57,62.35,62.5,45200.0,58.0736,58.2412,58.0364,58.176,45200.0
2013-03-19 15:40:00,62.5,62.61,62.46,62.59,48100.0,58.176,58.2784,58.1388,58.2598,48100.0
2013-03-19 15:45:00,62.59,62.6,62.49,62.49,59200.0,58.2598,58.2691,58.1667,58.1667,59200.0
2013-03-19 15:50:00,62.49,62.62,62.48,62.61,77200.0,58.1667,58.2877,58.1574,58.2784,77200.0
2013-03-19 15:55:00,62.6,62.7,62.57,62.66,109200.0,58.2691,58.3622,58.2412,58.3249,109200.0
2013-03-20 09:30:00,63.35,63.5,62.92,62.96,164600.0,58.9672,59.1068,58.567,58.6042,164600.0
2013-03-20 09:35:00,63.0,63.44,62.97,63.4,63800.0,58.6414,59.051,58.6135,59.0137,63800.0
2013-03-20 09:40:00,63.4,63.43,63.27,63.43,53600.0,59.0137,59.0417,58.8927,59.0417,53600.0
2013-03-20 09:45:00,63.42,63.44,63.08,63.09,55000.0,59.0324,59.051,58.7159,58.7252,55000.0
2013-03-20 09:50:00,63.05,63.22,63.03,63.22,30200.0,58.688,58.8462,58.6693,58.8462,30200.0
2013-03-20 09:55:00,63.24,63.39,63.18,63.18,46000.0,58.8648,59.0044,58.809,58.809,46000.0
2013-03-20 10:00:00,63.15,63.33,63.08,63.08,38800.0,58.781,58.9486,58.7159,58.7159,38800.0
2013-03-20 10:05:00,63.06,63.06,62.8,63.01,28000.0,58.6973,58.6973,58.4553,58.6507,28000.0
2013-03-20 10:10:00,63.03,63.28,62.97,63.24,52800.0,58.6693,58.902,58.6135,58.8648,52800.0
2013-03-20 10:15:00,63.26,63.3,63.08,63.21,35400.0,58.8834,58.9207,58.7159,58.8369,35400.0
2013-03-20 10:20:00,63.21,63.21,63.06,63.08,90800.0,58.8369,58.8369,58.6973,58.7159,90800.0
2013-03-20 10:25:00,63.07,63.12,63.07,63.1,42600.0,58.7066,58.7531,58.7066,58.7345,42600.0
2013-03-20 10:30:00,63.09,63.15,63.09,63.13,19800.0,58.7252,58.781,58.7252,58.7624,19800.0
2013-03-20 10:35:00,63.12,63.13,62.83,62.94,61800.0,58.7531,58.7624,58.4832,58.5856,61800.0
2013-03-20 10:40:00,62.94,63.08,62.87,63.07,37400.0,58.5856,58.7159,58.5204,58.7066,37400.0
2013-03-20 10:45:00,63.06,63.07,62.91,62.94,19400.0,58.6973,58.7066,58.5576,58.5856,19400.0
2013-03-20 10:50:00,62.98,63.04,62.88,63.02,16600.0,58.6228,58.6787,58.5297,58.66,16600.0
2013-03-20 10:55:00,63.05,63.05,62.94,63.01,36600.0,58.688,58.688,58.5856,58.6507,36600.0
2013-03-20 11:00:00,63.03,63.05,62.94,63.0,19200.0,58.6693,58.688,58.5856,58.6414,19200.0
2013-03-20 11:05:00,63.0,63.04,62.9,62.94,9800.0,58.6414,58.6787,58.5483,58.5856,9800.0
2013-03-20 11:10:00,62.95,62.99,62.86,62.92,22800.0,58.5949,58.6321,58.5111,58.567,22800.0
2013-03-20 11:15:00,62.91,62.97,62.91,62.91,15400.0,58.5576,58.6135,58.5576,58.5576,15400.0
2013-03-20 11:20:00,62.9,62.92,62.88,62.92,15200.0,58.5483,58.567,58.5297,58.567,15200.0
2013-03-20 11:25:00,62.92,62.97,62.92,62.96,13400.0,58.567,58.6135,58.567,58.6042,13400.0
2013-03-20 11:30:00,62.95,63.02,62.94,62.96,17800.0,58.5949,58.66,58.5856,58.6042,17800.0
2013-03-20 11:35:00,62.98,63.04,62.97,63.03,15400.0,58.6228,58.6787,58.6135,58.6693,15400.0
2013-03-20 11:40:00,63.08,63.08,62.91,62.92,17200.0,58.7159,58.7159,58.5576,58.567,17200.0
2013-03-20 11:45:00,62.93,62.98,62.92,62.98,9400.0,58.5763,58.6228,58.567,58.6228,9400.0
2013-03-20 11:50:00,62.96,63.02,62.95,63.0,10200.0,58.6042,58.66,58.5949,58.6414,10200.0
2013-03-20 11:55:00,63.0,63.01,62.95,62.98,11200.0,58.6414,58.6507,58.5949,58.6228,11200.0
2013-03-20 12:00:00,62.95,63.05,62.94,62.94,32400.0,58.5949,58.688,58.5856,58.5856,32400.0
2013-03-20 12:05:00,62.94,63.02,62.93,63.0,11400.0,58.5856,58.66,58.5763,58.6414,11400.0
2013-03-20 12:10:00,62.99,63.01,62.97,63.0,9200.0,58.6321,58.6507,58.6135,58.6414,9200.0
2013-03-20 12:15:00,63.0,63.0,62.87,62.89,10200.0,58.6414,58.6414,58.5204,58.539,10200.0
2013-03-20 12:20:00,62.93,63.0,62.88,62.95,14200.0,58.5763,58.6414,58.5297,58.5949,14200.0
2013-03-20 12:25:00,62.94,63.04,62.91,62.93,29200.0,58.5856,58.6787,58.5576,58.5763,29200.0
2013-03-20 12:30:00,62.95,62.95,62.85,62.85,9600.0,58.5949,58.5949,58.5018,58.5018,9600.0
2013-03-20 12:35:00,62.83,63.16,62.79,62.8,50200.0,58.4832,58.7904,58.4459,58.4553,50200.0
2013-03-20 12:40:00,62.8,62.91,62.8,62.91,11400.0,58.4553,58.5576,58.4553,58.5576,11400.0
2013-03-20 12:45:00,62.91,63.0,62.91,62.93,15600.0,58.5576,58.6414,58.5576,58.5763,15600.0
2013-03-20 12:50:00,62.91,62.91,62.86,62.86,9800.0,58.5576,58.5576,58.5111,58.5111,9800.0
2013-03-20 12:55:00,62.82,62.91,62.8,62.91,8400.0,58.4739,58.5576,58.4553,58.5576,8400.0
2013-03-20 13:00:00,62.91,62.92,62.87,62.9,11200.0,58.5576,58.567,58.5204,58.5483,11200.0
2013-03-20 13:05:00,62.9,62.9,62.84,62.84,14800.0,58.5483,58.5483,58.4925,58.4925,14800.0
2013-03-20 13:10:00,62.85,62.94,62.85,62.94,3800.0,58.5018,58.5856,58.5018,58.5856,3800.0
2013-03-20 13:15:00,62.92,62.93,62.86,62.87,8400.0,58.567,58.5763,58.5111,58.5204,8400.0
2013-03-20 13:20:00,62.84,62.87,62.81,62.86,17400.0,58.4925,58.5204,58.4646,58.5111,17400.0
2013-03-20 13:25:00,62.87,62.95,62.86,62.94,43200.0,58.5204,58.5949,58.5111,58.5856,43200.0
2013-03-20 13:30:00,62.95,63.0,62.94,63.0,55000.0,58.5949,58.6414,58.5856,58.6414,55000.0
2013-03-20 13:35:00,63.0,63.02,62.97,62.98,18000.0,58.6414,58.66,58.6135,58.6228,18000.0
2013-03-20 13:40:00,62.99,63.11,62.98,63.1,27000.0,58.6321,58.7438,58.6228,58.7345,27000.0
2013-03-20 13:45:00,63.1,63.12,63.09,63.1,17600.0,58.7345,58.7531,58.7252,58.7345,17600.0
2013-03-20 13:50:00,63.11,63.12,63.06,63.1,33600.0,58.7438,58.7531,58.6973,58.7345,33600.0
2013-03-20 13:55:00,63.07,63.11,63.0,63.0,36200.0,58.7066,58.7438,58.6414,58.6414,36200.0
2013-03-20 14:00:00,63.0,63.13,62.99,63.1,69200.0,58.6414,58.7624,58.6321,58.7345,69200.0
2013-03-20 14:05:00,63.11,63.27,63.1,63.22,64200.0,58.7438,58.8927,58.7345,58.8462,64200.0
2013-03-20 14:10:00,63.23,63.29,63.2,63.21,83200.0,58.8555,58.9114,58.8276,58.8369,83200.0
2013-03-20 14:15:00,63.22,63.28,63.09,63.12,69200.0,58.8462,58.902,58.7252,58.7531,69200.0
2013-03-20 14:20:00,63.12,63.29,63.12,63.28,64000.0,58.7531,58.9114,58.7531,58.902,64000.0
2013-03-20 14:25:00,63.28,63.35,63.25,63.35,51800.0,58.902,58.9672,58.8741,58.9672,51800.0
2013-03-20 14:30:00,63.34,63.39,63.3,63.31,33600.0,58.9579,59.0044,58.9207,58.93,33600.0
2013-03-20 14:35:00,63.32,63.37,63.26,63.33,54400.0,58.9393,58.9858,58.8834,58.9486,54400.0
2013-03-20 14:40:00,63.34,63.38,63.26,63.34,36600.0,58.9579,58.9951,58.8834,58.9579,36600.0
2013-03-20 14:45:00,63.33,63.4,63.32,63.36,40000.0,58.9486,59.0137,58.9393,58.9765,40000.0
2013-03-20 14:50:00,63.36,63.41,63.24,63.25,53400.0,58.9765,59.0231,58.8648,58.8741,53400.0
2013-03-20 14:55:00,63.26,63.26,63.09,63.12,77000.0,58.8834,58.8834,58.7252,58.7531,77000.0
2013-03-20 15:00:00,63.11,63.2,63.11,63.14,73000.0,58.7438,58.8276,58.7438,58.7717,73000.0
2013-03-20 15:05:00,63.15,63.26,63.12,63.22,71000.0,58.781,58.8834,58.7531,58.8462,71000.0
2013-03-20 15:10:00,63.22,63.26,63.2,63.25,42800.0,58.8462,58.8834,58.8276,58.8741,42800.0
2013-03-20 15:15:00,63.26,63.28,63.2,63.21,76000.0,58.8834,58.902,58.8276,58.8369,76000.0
2013-03-20 15:20:00,63.22,63.26,63.19,63.2,75200.0,58.8462,58.8834,58.8183,58.8276,75200.0
2013-03-20 15:25:00,63.19,63.29,63.19,63.23,113200.0,58.8183,58.9114,58.8183,58.8555,113200.0
2013-03-20 15:30:00,63.23,63.3,63.17,63.27,78600.0,58.8555,58.9207,58.7997,58.8927,78600.0
2013-03-20 15:35:00,63.26,63.4,63.26,63.39,53200.0,58.8834,59.0137,58.8834,59.0044,53200.0
2013-03-20 15:40:00,63.39,63.5,63.39,63.48,78800.0,59.0044,59.1068,59.0044,59.0882,78800.0
2013-03-20 15:45:00,63.48,63.51,63.43,63.45,104600.0,59.0882,59.1161,59.0417,59.0603,104600.0
2013-03-20 15:50:00,63.44,63.44,63.21,63.22,122600.0,59.051,59.051,58.8369,58.8462,122600.0
2013-03-20 15:55:00,63.22,63.32,63.17,63.26,180600.0,58.8462,58.9393,58.7997,58.8834,180600.0
2013-03-21 09:30:00,62.79,63.61,62.71,63.52,39800.0,58.4459,59.2092,58.3715,59.1254,39800.0
2013-03-21 09:35:00,63.46,63.46,63.25,63.25,21000.0,59.0696,59.0696,58.8741,58.8741,21000.0
2013-03-21 09:40:00,63.19,63.19,62.82,62.95,16100.0,58.8183,58.8183,58.4739,58.5949,16100.0
2013-03-21 09:45:00,62.92,63.1,62.9,63.05,9900.0,58.567,58.7345,58.5483,58.688,9900.0
2013-03-21 09:50:00,63.09,63.09,62.97,62.99,8400.0,58.7252,58.7252,58.6135,58.6321,8400.0
2013-03-21 09:55:00,62.96,62.96,62.84,62.92,7700.0,58.6042,58.6042,58.4925,58.567,7700.0
2013-03-21 10:00:00,62.95,62.95,62.62,62.66,21700.0,58.5949,58.5949,58.2877,58.3249,21700.0
2013-03-21 10:05:00,62.65,62.67,62.51,62.65,20300.0,58.3156,58.3343,58.1853,58.3156,20300.0
2013-03-21 10:10:00,62.63,62.65,62.52,62.55,4400.0,58.297,58.3156,58.1946,58.2226,4400.0
2013-03-21 10:15:00,62.56,62.57,62.33,62.33,11700.0,58.2319,58.2412,58.0178,58.0178,11700.0
2013-03-21 10:20:00,62.31,62.41,62.31,62.39,15400.0,57.9992,58.0922,57.9992,58.0736,15400.0
2013-03-21 10:25:00,62.39,62.47,62.34,62.44,31700.0,58.0736,58.1481,58.0271,58.1202,31700.0
2013-03-21 10:30:00,62.41,62.49,62.37,62.49,11800.0,58.0922,58.1667,58.055,58.1667,11800.0
2013-03-21 10:35:00,62.44,62.55,62.29,62.31,15700.0,58.1202,58.2226,57.9805,57.9992,15700.0
2013-03-21 10:40:00,62.31,62.42,62.3,62.4,12200.0,57.9992,58.1015,57.9898,58.0829,12200.0
2013-03-21 10:45:00,62.39,62.52,62.37,62.5,14800.0,58.0736,58.1946,58.055,58.176,14800.0
2013-03-21 10:50:00,62.5,62.54,62.49,62.54,27400.0,58.176,58.2132,58.1667,58.2132,27400.0
2013-03-21 10:55:00,62.54,62.56,62.5,62.5,12900.0,58.2132,58.2319,58.176,58.176,12900.0
2013-03-21 11:00:00,62.51,62.61,62.49,62.52,19000.0,58.1853,58.2784,58.1667,58.1946,19000.0
2013-03-21 11:05:00,62.53,62.57,62.52,62.52,7100.0,58.2039,58.2412,58.1946,58.1946,7100.0
2013-03-21 11:10:00,62.51,62.53,62.49,62.51,15200.0,58.1853,58.2039,58.1667,58.1853,15200.0
2013-03-21 11:15:00,62.51,62.73,62.5,62.7,13200.0,58.1853,58.3901,58.176,58.3622,13200.0
2013-03-21 11:20:00,62.74,62.9,62.72,62.9,14200.0,58.3994,58.5483,58.3808,58.5483,14200.0
2013-03-21 11:25:00,62.92,62.93,62.85,62.85,10400.0,58.567,58.5763,58.5018,58.5018,10400.0
2013-03-21 11:30:00,62.86,62.9,62.85,62.89,12800.0,58.5111,58.5483,58.5018,58.539,12800.0
2013-03-21 11:35:00,62.88,62.92,62.85,62.88,8900.0,58.5297,58.567,58.5018,58.5297,8900.0
2013-03-21 11:40:00,62.88,62.97,62.88,62.94,9700.0,58.5297,58.6135,58.5297,58.5856,9700.0
2013-03-21 11:45:00,62.95,62.98,62.86,62.9,21000.0,58.5949,58.6228,58.5111,58.5483,21000.0
2013-03-21 11:50:00,62.9,62.95,62.84,62.89,23300.0,58.5483,58.5949,58.4925,58.539,23300.0
2013-03-21 11:55:00,62.87,62.91,62.85,62.85,8300.0,58.5204,58.5576,58.5018,58.5018,8300.0
2013-03-21 12:00:00,62.85,63.0,62.84,63.0,12600.0,58.5018,58.6414,58.4925,58.6414,12600.0
2013-03-21 12:05:00,63.0,63.01,62.87,62.88,18300.0,58.6414,58.6507,58.5204,58.5297,18300.0
2013-03-21 12:10:00,62.88,62.89,62.84,62.88,13400.0,58.5297,58.539,58.4925,58.5297,13400.0
2013-03-21 12:15:00,62.85,62.87,62.81,62.84,12700.0,58.5018,58.5204,58.4646,58.4925,12700.0
2013-03-21 12:20:00,62.84,62.84,62.77,62.79,3300.0,58.4925,58.4925,58.4273,58.4459,3300.0
2013-03-21 12:25:00,62.79,62.79,62.62,62.64,6200.0,58.4459,58.4459,58.2877,58.3063,6200.0
2013-03-21 12:30:00,62.61,62.63,62.52,62.54,9400.0,58.2784,58.297,58.1946,58.2132,9400.0
2013-03-21 12:35:00,62.56,62.62,62.54,62.55,28400.0,58.2319,58.2877,58.2132,58.2226,28400.0
2013-03-21 12:40:00,62.55,62.77,62.55,62.69,12200.0,58.2226,58.4273,58.2226,58.3529,12200.0
2013-03-21 12:45:00,62.68,62.68,62.56,62.58,9700.0,58.3436,58.3436,58.2319,58.2505,9700.0
2013-03-21 12:50:00,62.6,62.62,62.55,62.56,8000.0,58.2691,58.2877,58.2226,58.2319,8000.0
2013-03-21 12:55:00,62.57,62.59,62.52,62.52,19800.0,58.2412,58.2598,58.1946,58.1946,19800.0
2013-03-21 13:00:00,62.5,62.52,62.44,62.49,18000.0,58.176,58.1946,58.1202,58.1667,18000.0
2013-03-21 13:05:00,62.49,62.55,62.46,62.46,10500.0,58.1667,58.2226,58.1388,58.1388,10500.0
2013-03-21 13:10:00,62.46,62.49,62.35,62.35,8000.0,58.1388,58.1667,58.0364,58.0364,8000.0
2013-03-21 13:15:00,62.33,62.33,62.21,62.21,8200.0,58.0178,58.0178,57.9061,57.9061,8200.0
2013-03-21 13:20:00,62.22,62.36,62.22,62.33,18100.0,57.9154,58.0457,57.9154,58.0178,18100.0
2013-03-21 13:25:00,62.33,62.6,62.31,62.59,26700.0,58.0178,58.2691,57.9992,58.2598,26700.0
2013-03-21 13:30:00,62.59,62.62,62.43,62.45,14800.0,58.2598,58.2877,58.1109,58.1295,14800.0
2013-03-21 13:35:00,62.43,62.44,62.35,62.36,10400.0,58.1109,58.1202,58.0364,58.0457,10400.0
2013-03-21 13:40:00,62.35,62.35,62.24,62.26,19500.0,58.0364,58.0364,57.934,57.9526,19500.0
2013-03-21 13:45:00,62.25,62.39,62.23,62.34,19200.0,57.9433,58.0736,57.9247,58.0271,19200.0
2013-03-21 13:50:00,62.33,62.37,62.31,62.32,14100.0,58.0178,58.055,57.9992,58.0085,14100.0
2013-03-21 13:55:00,62.35,62.36,62.29,62.29,14200.0,58.0364,58.0457,57.9805,57.9805,14200.0
2013-03-21 14:00:00,62.28,62.29,62.01,62.07,21700.0,57.9712,57.9805,57.7199,57.7758,21700.0
2013-03-21 14:05:00,62.04,62.05,61.67,61.69,65200.0,57.7478,57.7571,57.4034,57.4221,65200.0
2013-03-21 14:10:00,61.7,61.7,61.63,61.68,136300.0,57.4314,57.4314,57.3662,57.4127,136300.0
2013-03-21 14:15:00,61.68,61.93,61.68,61.9,72900.0,57.4127,57.6454,57.4127,57.6175,72900.0
2013-03-21 14:20:00,61.93,62.07,61.93,62.07,26400.0,57.6454,57.7758,57.6454,57.7758,26400.0
2013-03-21 14:25:00,62.09,62.11,62.0,62.06,19500.0,57.7944,57.813,57.7106,57.7665,19500.0
2013-03-21 14:30:00,62.08,62.09,61.85,61.91,26300.0,57.7851,57.7944,57.571,57.6268,26300.0
2013-03-21 14:35:00,61.92,61.92,61.8,61.83,17300.0,57.6361,57.6361,57.5244,57.5524,17300.0
2013-03-21 14:40:00,61.83,62.0,61.83,61.99,10700.0,57.5524,57.7106,57.5524,57.7013,10700.0
2013-03-21 14:45:00,61.99,62.01,61.88,61.95,14500.0,57.7013,57.7199,57.5989,57.6641,14500.0
2013-03-21 14:50:00,61.96,62.04,61.96,62.02,19700.0,57.6734,57.7478,57.6734,57.7292,19700.0
2013-03-21 14:55:00,62.03,62.13,62.02,62.13,17000.0,57.7385,57.8316,57.7292,57.8316,17000.0
2013-03-21 15:00:00,62.12,62.22,62.1,62.13,11200.0,57.8223,57.9154,57.8037,57.8316,11200.0
2013-03-21 15:05:00,62.13,62.18,61.99,62.03,21200.0,57.8316,57.8782,57.7013,57.7385,21200.0
2013-03-21 15:10:00,62.03,62.07,62.02,62.06,14700.0,57.7385,57.7758,57.7292,57.7665,14700.0
2013-03-21 15:15:00,62.05,62.05,61.95,61.96,32200.0,57.7571,57.7571,57.6641,57.6734,32200.0
2013-03-21 15:20:00,61.96,61.96,61.85,61.89,29500.0,57.6734,57.6734,57.571,57.6082,29500.0
2013-03-21 15:25:00,61.87,61.91,61.84,61.9,26400.0,57.5896,57.6268,57.5617,57.6175,26400.0
2013-03-21 15:30:00,61.91,61.92,61.8,61.85,29300.0,57.6268,57.6361,57.5244,57.571,29300.0
2013-03-21 15:35:00,61.85,61.88,61.74,61.81,55400.0,57.571,57.5989,57.4686,57.5337,55400.0
2013-03-21 15:40:00,61.81,61.92,61.81,61.92,47300.0,57.5337,57.6361,57.5337,57.6361,47300.0
2013-03-21 15:45:00,61.91,62.0,61.91,61.98,61800.0,57.6268,57.7106,57.6268,57.692,61800.0
2013-03-21 15:50:00,61.98,61.98,61.91,61.91,35900.0,57.692,57.692,57.6268,57.6268,35900.0
2013-03-21 15:55:00,61.91,61.97,61.91,61.93,125000.0,57.6268,57.6827,57.6268,57.6454,125000.0
2013-03-22 09:30:00,62.39,62.39,62.06,62.32,37400.0,58.0736,58.0736,57.7665,58.0085,37400.0
2013-03-22 09:35:00,62.32,62.57,62.32,62.45,33300.0,58.0085,58.2412,58.0085,58.1295,33300.0
2013-03-22 09:40:00,62.47,62.49,62.2,62.2,13500.0,58.1481,58.1667,57.8968,57.8968,13500.0
2013-03-22 09:45:00,62.17,62.2,61.95,62.05,31400.0,57.8688,57.8968,57.6641,57.7571,31400.0
2013-03-22 09:50:00,62.0,62.04,61.89,61.97,8900.0,57.7106,57.7478,57.6082,57.6827,8900.0
2013-03-22 09:55:00,62.01,62.04,61.78,61.89,16300.0,57.7199,57.7478,57.5058,57.6082,16300.0
2013-03-22 10:00:00,61.91,62.05,61.91,62.02,43100.0,57.6268,57.7571,57.6268,57.7292,43100.0
2013-03-22 10:05:00,62.05,62.13,61.94,62.11,9900.0,57.7571,57.8316,57.6548,57.813,9900.0
2013-03-22 10:10:00,62.14,62.31,62.1,62.1,20200.0,57.8409,57.9992,57.8037,57.8037,20200.0
2013-03-22 10:15:00,62.13,62.21,62.1,62.18,13700.0,57.8316,57.9061,57.8037,57.8782,13700.0
2013-03-22 10:20:00,62.17,62.29,62.14,62.21,6600.0,57.8688,57.9805,57.8409,57.9061,6600.0
2013-03-22 10:25:00,62.21,62.31,62.15,62.3,13200.0,57.9061,57.9992,57.8502,57.9898,13200.0
2013-03-22 10:30:00,62.3,62.4,62.26,62.4,10600.0,57.9898,58.0829,57.9526,58.0829,10600.0
2013-03-22 10:35:00,62.41,62.52,62.4,62.5,6000.0,58.0922,58.1946,58.0829,58.176,6000.0
2013-03-22 10:40:00,62.52,62.54,62.51,62.53,6600.0,58.1946,58.2132,58.1853,58.2039,6600.0
2013-03-22 10:45:00,62.53,62.68,62.52,62.53,10300.0,58.2039,58.3436,58.1946,58.2039,10300.0
2013-03-22 10:50:00,62.55,62.67,62.53,62.65,9800.0,58.2226,58.3343,58.2039,58.3156,9800.0
2013-03-22 10:55:00,62.66,62.82,62.66,62.82,11800.0,58.3249,58.4739,58.3249,58.4739,11800.0
2013-03-22 11:00:00,62.84,62.95,62.82,62.85,22000.0,58.4925,58.5949,58.4739,58.5018,22000.0
2013-03-22 11:05:00,62.85,62.86,62.76,62.78,10800.0,58.5018,58.5111,58.418,58.4366,10800.0
2013-03-22 11:10:00,62.79,62.95,62.79,62.89,15600.0,58.4459,58.5949,58.4459,58.539,15600.0
2013-03-22 11:15:00,62.87,62.95,62.82,62.86,12100.0,58.5204,58.5949,58.4739,58.5111,12100.0
2013-03-22 11:20:00,62.85,62.85,62.78,62.83,5600.0,58.5018,58.5018,58.4366,58.4832,5600.0
2013-03-22 11:25:00,62.83,62.92,62.75,62.92,16700.0,58.4832,58.567,58.4087,58.567,16700.0
2013-03-22 11:30:00,62.92,63.05,62.82,63.04,104300.0,58.567,58.688,58.4739,58.6787,104300.0
2013-03-22 11:35:00,63.04,63.04,62.97,62.98,9300.0,58.6787,58.6787,58.6135,58.6228,9300.0
2013-03-22 11:40:00,62.98,63.06,62.97,63.03,15900.0,58.6228,58.6973,58.6135,58.6693,15900.0
2013-03-22 11:45:00,63.02,63.04,62.85,62.87,29100.0,58.66,58.6787,58.5018,58.5204,29100.0
2013-03-22 11:50:00,62.86,62.87,62.67,62.79,19800.0,58.5111,58.5204,58.3343,58.4459,19800.0
2013-03-22 11:55:00,62.78,62.92,62.76,62.91,29400.0,58.4366,58.567,58.418,58.5576,29400.0
2013-03-22 12:00:00,62.92,62.96,62.65,62.66,32900.0,58.567,58.6042,58.3156,58.3249,32900.0
2013-03-22 12:05:00,62.64,62.66,62.54,62.59,30100.0,58.3063,58.3249,58.2132,58.2598,30100.0
2013-03-22 12:10:00,62.58,62.69,62.58,62.61,24700.0,58.2505,58.3529,58.2505,58.2784,24700.0
2013-03-22 12:15:00,62.61,62.69,62.61,62.64,17600.0,58.2784,58.3529,58.2784,58.3063,17600.0
2013-03-22 12:20:00,62.64,62.64,62.53,62.55,7500.0,58.3063,58.3063,58.2039,58.2226,7500.0
2013-03-22 12:25:00,62.54,62.55,62.46,62.48,7100.0,58.2132,58.2226,58.1388,58.1574,7100.0
2013-03-22 12:30:00,62.49,62.55,62.4,62.53,13600.0,58.1667,58.2226,58.0829,58.2039,13600.0
2013-03-22 12:35:00,62.49,62.49,62.36,62.39,10100.0,58.1667,58.1667,58.0457,58.0736,10100.0
2013-03-22 12:40:00,62.38,62.39,62.28,62.33,13000.0,58.0643,58.0736,57.9712,58.0178,13000.0
2013-03-22 12:45:00,62.33,62.36,62.3,62.33,18100.0,58.0178,58.0457,57.9898,58.0178,18100.0
2013-03-22 12:50:00,62.33,62.45,62.32,62.42,16200.0,58.0178,58.1295,58.0085,58.1015,16200.0
2013-03-22 12:55:00,62.43,62.45,62.37,62.39,22700.0,58.1109,58.1295,58.055,58.0736,22700.0
2013-03-22 13:00:00,62.4,62.45,62.31,62.4,27400.0,58.0829,58.1295,57.9992,58.0829,27400.0
2013-03-22 13:05:00,62.37,62.45,62.3,62.45,20400.0,58.055,58.1295,57.9898,58.1295,20400.0
2013-03-22 13:10:00,62.46,62.54,62.43,62.52,14000.0,58.1388,58.2132,58.1109,58.1946,14000.0
2013-03-22 13:15:00,62.51,62.65,62.49,62.55,20700.0,58.1853,58.3156,58.1667,58.2226,20700.0
2013-03-22 13:20:00,62.55,62.69,62.55,62.67,10600.0,58.2226,58.3529,58.2226,58.3343,10600.0
2013-03-22 13:25:00,62.7,62.82,62.68,62.78,46700.0,58.3622,58.4739,58.3436,58.4366,46700.0
2013-03-22 13:30:00,62.77,62.85,62.76,62.83,25300.0,58.4273,58.5018,58.418,58.4832,25300.0
2013-03-22 13:35:00,62.83,62.87,62.72,62.73,20300.0,58.4832,58.5204,58.3808,58.3901,20300.0
2013-03-22 13:40:00,62.72,62.82,62.72,62.82,17500.0,58.3808,58.4739,58.3808,58.4739,17500.0
2013-03-22 13:45:00,62.81,62.86,62.76,62.76,18100.0,58.4646,58.5111,58.418,58.418,18100.0
2013-03-22 13:50:00,62.76,62.78,62.73,62.76,13700.0,58.418,58.4366,58.3901,58.418,13700.0
2013-03-22 13:55:00,62.77,62.8,62.68,62.73,15200.0,58.4273,58.4553,58.3436,58.3901,15200.0
2013-03-22 14:00:00,62.73,62.88,62.71,62.87,26400.0,58.3901,58.5297,58.3715,58.5204,26400.0
2013-03-22 14:05:00,62.88,62.9,62.81,62.88,32100.0,58.5297,58.5483,58.4646,58.5297,32100.0
2013-03-22 14:10:00,62.88,62.88,62.7,62.71,36100.0,58.5297,58.5297,58.3622,58.3715,36100.0
2013-03-22 14:15:00,62.71,62.75,62.68,62.72,18500.0,58.3715,58.4087,58.3436,58.3808,18500.0
2013-03-22 14:20:00,62.71,62.75,62.67,62.74,15300.0,58.3715,58.4087,58.3343,58.3994,15300.0
2013-03-22 14:25:00,62.72,62.73,62.57,62.57,16200.0,58.3808,58.3901,58.2412,58.2412,16200.0
2013-03-22 14:30:00,62.59,62.7,62.58,62.7,23900.0,58.2598,58.3622,58.2505,58.3622,23900.0
2013-03-22 14:35:00,62.71,62.78,62.68,62.77,24200.0,58.3715,58.4366,58.3436,58.4273,24200.0
2013-03-22 14:40:00,62.78,62.78,62.71,62.72,19700.0,58.4366,58.4366,58.3715,58.3808,19700.0
2013-03-22 14:45:00,62.72,62.86,62.71,62.85,22900.0,58.3808,58.5111,58.3715,58.5018,22900.0
2013-03-22 14:50:00,62.85,62.9,62.81,62.89,20900.0,58.5018,58.5483,58.4646,58.539,20900.0
2013-03-22 14:55:00,62.88,62.89,62.78,62.86,27000.0,58.5297,58.539,58.4366,58.5111,27000.0
2013-03-22 15:00:00,62.86,62.9,62.85,62.89,25500.0,58.5111,58.5483,58.5018,58.539,25500.0
2013-03-22 15:05:00,62.89,62.93,62.88,62.93,27300.0,58.539,58.5763,58.5297,58.5763,27300.0
2013-03-22 15:10:00,62.93,62.93,62.86,62.89,18800.0,58.5763,58.5763,58.5111,58.539,18800.0
2013-03-22 15:15:00,62.9,62.9,62.82,62.82,20900.0,58.5483,58.5483,58.4739,58.4739,20900.0
2013-03-22 15:20:00,62.81,62.84,62.75,62.81,33200.0,58.4646,58.4925,58.4087,58.4646,33200.0
2013-03-22 15:25:00,62.82,62.87,62.78,62.78,29900.0,58.4739,58.5204,58.4366,58.4366,29900.0
2013-03-22 15:30:00,62.78,62.79,62.72,62.74,30500.0,58.4366,58.4459,58.3808,58.3994,30500.0
2013-03-22 15:35:00,62.75,62.91,62.75,62.9,41700.0,58.4087,58.5576,58.4087,58.5483,41700.0
2013-03-22 15:40:00,62.9,62.92,62.84,62.9,35500.0,58.5483,58.567,58.4925,58.5483,35500.0
2013-03-22 15:45:00,62.89,62.9,62.75,62.78,48600.0,58.539,58.5483,58.4087,58.4366,48600.0
2013-03-22 15:50:00,62.8,62.8,62.68,62.7,64400.0,58.4553,58.4553,58.3436,58.3622,64400.0
2013-03-22 15:55:00,62.69,62.95,62.64,62.93,148200.0,58.3529,58.5949,58.3063,58.5763,148200.0
2013-03-25 09:30:00,63.19,63.26,62.59,62.77,27600.0,58.8183,58.8834,58.2598,58.4273,27600.0
2013-03-25 09:35:00,62.93,62.93,62.36,62.52,13700.0,58.5763,58.5763,58.0457,58.1946,13700.0
2013-03-25 09:40:00,62.57,62.75,62.48,62.63,35700.0,58.2412,58.4087,58.1574,58.297,35700.0
2013-03-25 09:45:00,62.62,62.84,62.55,62.83,30000.0,58.2877,58.4925,58.2226,58.4832,30000.0
2013-03-25 09:50:00,62.83,63.07,62.8,62.97,35900.0,58.4832,58.7066,58.4553,58.6135,35900.0
2013-03-25 09:55:00,62.95,63.26,62.95,63.26,10200.0,58.5949,58.8834,58.5949,58.8834,10200.0
2013-03-25 10:00:00,63.26,63.43,63.16,63.4,19000.0,58.8834,59.0417,58.7904,59.0137,19000.0
2013-03-25 10:05:00,63.41,63.64,63.41,63.62,18000.0,59.0231,59.2371,59.0231,59.2185,18000.0
2013-03-25 10:10:00,63.64,63.65,63.47,63.47,19000.0,59.2371,59.2465,59.0789,59.0789,19000.0
2013-03-25 10:15:00,63.48,63.56,63.44,63.54,9500.0,59.0882,59.1627,59.051,59.1441,9500.0
2013-03-25 10:20:00,63.52,63.53,63.37,63.37,8800.0,59.1254,59.1348,58.9858,58.9858,8800.0
2013-03-25 10:25:00,63.37,63.37,63.15,63.2,7300.0,58.9858,58.9858,58.781,58.8276,7300.0
2013-03-25 10:30:00,63.21,63.22,63.1,63.15,14700.0,58.8369,58.8462,58.7345,58.781,14700.0
2013-03-25 10:35:00,63.15,63.15,62.94,62.96,10100.0,58.781,58.781,58.5856,58.6042,10100.0
2013-03-25 10:40:00,62.98,63.07,62.79,62.79,13800.0,58.6228,58.7066,58.4459,58.4459,13800.0
2013-03-25 10:45:00,62.78,62.79,62.63,62.79,10700.0,58.4366,58.4459,58.297,58.4459,10700.0
2013-03-25 10:50:00,62.8,62.88,62.74,62.75,12800.0,58.4553,58.5297,58.3994,58.4087,12800.0
2013-03-25 10:55:00,62.77,62.77,62.6,62.62,13200.0,58.4273,58.4273,58.2691,58.2877,13200.0
2013-03-25 11:00:00,62.62,62.62,62.39,62.51,12600.0,58.2877,58.2877,58.0736,58.1853,12600.0
2013-03-25 11:05:00,62.5,62.53,62.41,62.47,10300.0,58.176,58.2039,58.0922,58.1481,10300.0
2013-03-25 11:10:00,62.47,62.54,62.4,62.43,14000.0,58.1481,58.2132,58.0829,58.1109,14000.0
2013-03-25 11:15:00,62.44,62.47,62.26,62.27,18700.0,58.1202,58.1481,57.9526,57.9619,18700.0
2013-03-25 11:20:00,62.26,62.39,62.18,62.37,11700.0,57.9526,58.0736,57.8782,58.055,11700.0
2013-03-25 11:25:00,62.38,62.49,62.38,62.38,19400.0,58.0643,58.1667,58.0643,58.0643,19400.0
2013-03-25 11:30:00,62.39,62.52,62.37,62.46,11200.0,58.0736,58.1946,58.055,58.1388,11200.0
2013-03-25 11:35:00,62.45,62.49,62.41,62.44,7000.0,58.1295,58.1667,58.0922,58.1202,7000.0
2013-03-25 11:40:00,62.45,62.45,62.39,62.44,7200.0,58.1295,58.1295,58.0736,58.1202,7200.0
2013-03-25 11:45:00,62.42,62.48,62.36,62.48,19000.0,58.1015,58.1574,58.0457,58.1574,19000.0
2013-03-25 11:50:00,62.46,62.46,62.37,62.4,8000.0,58.1388,58.1388,58.055,58.0829,8000.0
2013-03-25 11:55:00,62.41,62.43,62.4,62.4,5300.0,58.0922,58.1109,58.0829,58.0829,5300.0
2013-03-25 12:00:00,62.4,62.48,62.4,62.46,7200.0,58.0829,58.1574,58.0829,58.1388,7200.0
2013-03-25 12:05:00,62.46,62.53,62.41,62.41,12100.0,58.1388,58.2039,58.0922,58.0922,12100.0
2013-03-25 12:10:00,62.43,62.52,62.41,62.52,19600.0,58.1109,58.1946,58.0922,58.1946,19600.0
2013-03-25 12:15:00,62.52,62.55,62.46,62.47,12700.0,58.1946,58.2226,58.1388,58.1481,12700.0
2013-03-25 12:20:00,62.45,62.49,62.44,62.47,12500.0,58.1295,58.1667,58.1202,58.1481,12500.0
2013-03-25 12:25:00,62.47,62.55,62.39,62.43,10300.0,58.1481,58.2226,58.0736,58.1109,10300.0
2013-03-25 12:30:00,62.4,62.5,62.39,62.44,9800.0,58.0829,58.176,58.0736,58.1202,9800.0
2013-03-25 12:35:00,62.44,62.46,62.42,62.43,5700.0,58.1202,58.1388,58.1015,58.1109,5700.0
2013-03-25 12:40:00,62.44,62.47,62.4,62.4,3000.0,58.1202,58.1481,58.0829,58.0829,3000.0
2013-03-25 12:45:00,62.4,62.43,62.34,62.37,7400.0,58.0829,58.1109,58.0271,58.055,7400.0
2013-03-25 12:50:00,62.37,62.38,62.2,62.23,7100.0,58.055,58.0643,57.8968,57.9247,7100.0
2013-03-25 12:55:00,62.2,62.26,62.18,62.2,4800.0,57.8968,57.9526,57.8782,57.8968,4800.0
2013-03-25 13:00:00,62.2,62.2,62.07,62.15,5600.0,57.8968,57.8968,57.7758,57.8502,5600.0
2013-03-25 13:05:00,62.13,62.13,61.97,61.99,6400.0,57.8316,57.8316,57.6827,57.7013,6400.0
2013-03-25 13:10:00,62.0,62.06,61.98,62.0,8000.0,57.7106,57.7665,57.692,57.7106,8000.0
2013-03-25 13:15:00,62.0,62.05,61.99,62.05,9500.0,57.7106,57.7571,57.7013,57.7571,9500.0
2013-03-25 13:20:00,62.03,62.09,62.0,62.0,5000.0,57.7385,57.7944,57.7106,57.7106,5000.0
2013-03-25 13:25:00,62.0,62.15,61.99,62.11,6900.0,57.7106,57.8502,57.7013,57.813,6900.0
2013-03-25 13:30:00,62.1,62.1,62.03,62.03,6000.0,57.8037,57.8037,57.7385,57.7385,6000.0
2013-03-25 13:35:00,62.03,62.03,61.99,62.0,8000.0,57.7385,57.7385,57.7013,57.7106,8000.0
2013-03-25 13:40:00,62.0,62.01,61.96,61.99,7600.0,57.7106,57.7199,57.6734,57.7013,7600.0
2013-03-25 13:45:00,61.98,62.15,61.97,62.11,6800.0,57.692,57.8502,57.6827,57.813,6800.0
2013-03-25 13:50:00,62.15,62.33,62.13,62.3,10800.0,57.8502,58.0178,57.8316,57.9898,10800.0
2013-03-25 13:55:00,62.41,62.49,62.37,62.44,13600.0,58.0922,58.1667,58.055,58.1202,13600.0
2013-03-25 14:00:00,62.44,62.47,62.41,62.46,6500.0,58.1202,58.1481,58.0922,58.1388,6500.0
2013-03-25 14:05:00,62.46,62.49,62.4,62.49,16700.0,58.1388,58.1667,58.0829,58.1667,16700.0
2013-03-25 14:10:00,62.47,62.49,62.35,62.35,7600.0,58.1481,58.1667,58.0364,58.0364,7600.0
2013-03-25 14:15:00,62.36,62.47,62.36,62.42,7500.0,58.0457,58.1481,58.0457,58.1015,7500.0
2013-03-25 14:20:00,62.39,62.48,62.37,62.38,4500.0,58.0736,58.1574,58.055,58.0643,4500.0
2013-03-25 14:25:00,62.4,62.4,62.32,62.32,12500.0,58.0829,58.0829,58.0085,58.0085,12500.0
2013-03-25 14:30:00,62.32,62.36,62.25,62.28,28000.0,58.0085,58.0457,57.9433,57.9712,28000.0
2013-03-25 14:35:00,62.31,62.33,62.2,62.24,7500.0,57.9992,58.0178,57.8968,57.934,7500.0
2013-03-25 14:40:00,62.25,62.34,62.2,62.26,8400.0,57.9433,58.0271,57.8968,57.9526,8400.0
2013-03-25 14:45:00,62.28,62.3,62.23,62.24,6500.0,57.9712,57.9898,57.9247,57.934,6500.0
2013-03-25 14:50:00,62.25,62.27,62.23,62.27,7500.0,57.9433,57.9619,57.9247,57.9619,7500.0
2013-03-25 14:55:00,62.27,62.3,62.22,62.23,10200.0,57.9619,57.9898,57.9154,57.9247,10200.0
2013-03-25 15:00:00,62.23,62.28,62.13,62.28,15000.0,57.9247,57.9712,57.8316,57.9712,15000.0
2013-03-25 15:05:00,62.25,62.29,62.18,62.2,13600.0,57.9433,57.9805,57.8782,57.8968,13600.0
2013-03-25 15:10:00,62.2,62.4,62.19,62.35,15000.0,57.8968,58.0829,57.8875,58.0364,15000.0
2013-03-25 15:15:00,62.34,62.43,62.27,62.27,11300.0,58.0271,58.1109,57.9619,57.9619,11300.0
2013-03-25 15:20:00,62.26,62.32,62.22,62.24,26100.0,57.9526,58.0085,57.9154,57.934,26100.0
2013-03-25 15:25:00,62.23,62.27,62.15,62.27,14500.0,57.9247,57.9619,57.8502,57.9619,14500.0
2013-03-25 15:30:00,62.29,62.39,62.25,62.36,20400.0,57.9805,58.0736,57.9433,58.0457,20400.0
2013-03-25 15:35:00,62.35,62.45,62.3,62.43,19300.0,58.0364,58.1295,57.9898,58.1109,19300.0
2013-03-25 15:40:00,62.44,62.45,62.38,62.43,22200.0,58.1202,58.1295,58.0643,58.1109,22200.0
2013-03-25 15:45:00,62.42,62.42,62.3,62.33,59600.0,58.1015,58.1015,57.9898,58.0178,59600.0
2013-03-25 15:50:00,62.33,62.5,62.31,62.44,83800.0,58.0178,58.176,57.9992,58.1202,83800.0
2013-03-25 15:55:00,62.43,62.5,62.37,62.38,97700.0,58.1109,58.176,58.055,58.0643,97700.0
2013-03-26 09:30:00,62.78,62.85,62.21,62.76,21400.0,58.4366,58.5018,57.9061,58.418,21400.0
2013-03-26 09:35:00,62.75,63.08,62.75,63.06,7300.0,58.4087,58.7159,58.4087,58.6973,7300.0
2013-03-26 09:40:00,63.06,63.1,62.92,63.09,25400.0,58.6973,58.7345,58.567,58.7252,25400.0
2013-03-26 09:45:00,63.07,63.1,62.9,63.0,22600.0,58.7066,58.7345,58.5483,58.6414,22600.0
2013-03-26 09:50:00,62.98,62.99,62.78,62.78,11000.0,58.6228,58.6321,58.4366,58.4366,11000.0
2013-03-26 09:55:00,62.82,62.86,62.76,62.79,3000.0,58.4739,58.5111,58.418,58.4459,3000.0
2013-03-26 10:00:00,62.79,62.79,62.5,62.61,14900.0,58.4459,58.4459,58.176,58.2784,14900.0
2013-03-26 10:05:00,62.62,62.93,62.62,62.87,18400.0,58.2877,58.5763,58.2877,58.5204,18400.0
2013-03-26 10:10:00,62.89,63.09,62.89,63.01,17800.0,58.539,58.7252,58.539,58.6507,17800.0
2013-03-26 10:15:00,62.92,63.03,62.86,62.93,14300.0,58.567,58.6693,58.5111,58.5763,14300.0
2013-03-26 10:20:00,62.96,63.02,62.93,63.02,8400.0,58.6042,58.66,58.5763,58.66,8400.0
2013-03-26 10:25:00,63.03,63.24,62.98,63.2,28800.0,58.6693,58.8648,58.6228,58.8276,28800.0
2013-03-26 10:30:00,63.21,63.35,63.09,63.09,19900.0,58.8369,58.9672,58.7252,58.7252,19900.0
2013-03-26 10:35:00,63.12,63.45,63.12,63.41,47800.0,58.7531,59.0603,58.7531,59.0231,47800.0
2013-03-26 10:40:00,63.4,63.42,62.8,62.8,40000.0,59.0137,59.0324,58.4553,58.4553,40000.0
2013-03-26 10:45:00,62.82,62.93,62.7,62.88,23800.0,58.4739,58.5763,58.3622,58.5297,23800.0
2013-03-26 10:50:00,62.9,63.28,62.89,63.23,14600.0,58.5483,58.902,58.539,58.8555,14600.0
2013-03-26 10:55:00,63.19,63.23,63.09,63.11,11000.0,58.8183,58.8555,58.7252,58.7438,11000.0
2013-03-26 11:00:00,63.11,63.12,62.92,62.93,13100.0,58.7438,58.7531,58.567,58.5763,13100.0
2013-03-26 11:05:00,62.94,62.97,62.89,62.92,6400.0,58.5856,58.6135,58.539,58.567,6400.0
2013-03-26 11:10:00,62.92,63.03,62.92,62.92,9600.0,58.567,58.6693,58.567,58.567,9600.0
2013-03-26 11:15:00,62.9,62.9,62.73,62.73,8500.0,58.5483,58.5483,58.3901,58.3901,8500.0
2013-03-26 11:20:00,62.74,62.78,62.62,62.78,15300.0,58.3994,58.4366,58.2877,58.4366,15300.0
2013-03-26 11:25:00,62.77,62.89,62.77,62.81,6200.0,58.4273,58.539,58.4273,58.4646,6200.0
2013-03-26 11:30:00,62.83,62.98,62.83,62.93,5500.0,58.4832,58.6228,58.4832,58.5763,5500.0
2013-03-26 11:35:00,62.93,62.93,62.88,62.92,4400.0,58.5763,58.5763,58.5297,58.567,4400.0
2013-03-26 11:40:00,62.92,63.15,62.92,63.1,7300.0,58.567,58.781,58.567,58.7345,7300.0
2013-03-26 11:45:00,63.13,63.13,63.02,63.03,5300.0,58.7624,58.7624,58.66,58.6693,5300.0
2013-03-26 11:50:00,63.07,63.14,63.0,63.02,9000.0,58.7066,58.7717,58.6414,58.66,9000.0
2013-03-26 11:55:00,63.02,63.04,62.86,62.86,7600.0,58.66,58.6787,58.5111,58.5111,7600.0
2013-03-26 12:00:00,62.84,62.93,62.8,62.87,4400.0,58.4925,58.5763,58.4553,58.5204,4400.0
2013-03-26 12:05:00,62.87,62.88,62.72,62.72,10200.0,58.5204,58.5297,58.3808,58.3808,10200.0
2013-03-26 12:10:00,62.71,62.73,62.6,62.67,14500.0,58.3715,58.3901,58.2691,58.3343,14500.0
2013-03-26 12:15:00,62.65,62.71,62.53,62.54,8300.0,58.3156,58.3715,58.2039,58.2132,8300.0
2013-03-26 12:20:00,62.54,62.56,62.44,62.47,30300.0,58.2132,58.2319,58.1202,58.1481,30300.0
2013-03-26 12:25:00,62.48,62.51,62.47,62.5,15500.0,58.1574,58.1853,58.1481,58.176,15500.0
2013-03-26 12:30:00,62.49,62.51,62.47,62.5,11000.0,58.1667,58.1853,58.1481,58.176,11000.0
2013-03-26 12:35:00,62.5,62.61,62.47,62.6,6200.0,58.176,58.2784,58.1481,58.2691,6200.0
2013-03-26 12:40:00,62.61,62.65,62.52,62.52,12300.0,58.2784,58.3156,58.1946,58.1946,12300.0
2013-03-26 12:45:00,62.54,62.65,62.52,62.58,8000.0,58.2132,58.3156,58.1946,58.2505,8000.0
2013-03-26 12:50:00,62.58,62.65,62.52,62.64,7500.0,58.2505,58.3156,58.1946,58.3063,7500.0
2013-03-26 12:55:00,62.65,62.72,62.61,62.64,4800.0,58.3156,58.3808,58.2784,58.3063,4800.0
2013-03-26 13:00:00,62.65,62.72,62.62,62.72,6400.0,58.3156,58.3808,58.2877,58.3808,6400.0
2013-03-26 13:05:00,62.73,62.78,62.72,62.74,5800.0,58.3901,58.4366,58.3808,58.3994,5800.0
2013-03-26 13:10:00,62.75,62.81,62.74,62.74,5800.0,58.4087,58.4646,58.3994,58.3994,5800.0
2013-03-26 13:15:00,62.75,62.77,62.73,62.74,11600.0,58.4087,58.4273,58.3901,58.3994,11600.0
2013-03-26 13:20:00,62.75,62.8,62.74,62.8,10900.0,58.4087,58.4553,58.3994,58.4553,10900.0
2013-03-26 13:25:00,62.8,62.81,62.73,62.75,11700.0,58.4553,58.4646,58.3901,58.4087,11700.0
2013-03-26 13:30:00,62.75,62.76,62.72,62.76,14500.0,58.4087,58.418,58.3808,58.418,14500.0
2013-03-26 13:35:00,62.76,62.82,62.71,62.74,14700.0,58.418,58.4739,58.3715,58.3994,14700.0
2013-03-26 13:40:00,62.74,62.74,62.57,62.61,15100.0,58.3994,58.3994,58.2412,58.2784,15100.0
2013-03-26 13:45:00,62.61,62.65,62.56,62.57,24500.0,58.2784,58.3156,58.2319,58.2412,24500.0
2013-03-26 13:50:00,62.55,62.62,62.54,62.6,13000.0,58.2226,58.2877,58.2132,58.2691,13000.0
2013-03-26 13:55:00,62.61,62.64,62.51,62.51,9400.0,58.2784,58.3063,58.1853,58.1853,9400.0
2013-03-26 14:00:00,62.5,62.67,62.5,62.6,14800.0,58.176,58.3343,58.176,58.2691,14800.0
2013-03-26 14:05:00,62.6,62.62,62.49,62.49,52000.0,58.2691,58.2877,58.1667,58.1667,52000.0
2013-03-26 14:10:00,62.5,62.54,62.49,62.52,16300.0,58.176,58.2132,58.1667,58.1946,16300.0
2013-03-26 14:15:00,62.52,62.54,62.49,62.53,12300.0,58.1946,58.2132,58.1667,58.2039,12300.0
2013-03-26 14:20:00,62.52,62.57,62.51,62.52,14400.0,58.1946,58.2412,58.1853,58.1946,14400.0
2013-03-26 14:25:00,62.49,62.52,62.49,62.52,23800.0,58.1667,58.1946,58.1667,58.1946,23800.0
2013-03-26 14:30:00,62.51,62.53,62.49,62.49,10400.0,58.1853,58.2039,58.1667,58.1667,10400.0
2013-03-26 14:35:00,62.49,62.51,62.46,62.51,17200.0,58.1667,58.1853,58.1388,58.1853,17200.0
2013-03-26 14:40:00,62.5,62.51,62.49,62.5,15800.0,58.176,58.1853,58.1667,58.176,15800.0
2013-03-26 14:45:00,62.51,62.51,62.46,62.46,28900.0,58.1853,58.1853,58.1388,58.1388,28900.0
2013-03-26 14:50:00,62.45,62.49,62.45,62.48,22500.0,58.1295,58.1667,58.1295,58.1574,22500.0
2013-03-26 14:55:00,62.48,62.55,62.47,62.55,41400.0,58.1574,58.2226,58.1481,58.2226,41400.0
2013-03-26 15:00:00,62.54,62.55,62.48,62.55,19600.0,58.2132,58.2226,58.1574,58.2226,19600.0
2013-03-26 15:05:00,62.55,62.56,62.51,62.52,18800.0,58.2226,58.2319,58.1853,58.1946,18800.0
2013-03-26 15:10:00,62.5,62.55,62.49,62.54,30500.0,58.176,58.2226,58.1667,58.2132,30500.0
2013-03-26 15:15:00,62.53,62.53,62.32,62.33,88900.0,58.2039,58.2039,58.0085,58.0178,88900.0
2013-03-26 15:20:00,62.33,62.33,62.23,62.26,37900.0,58.0178,58.0178,57.9247,57.9526,37900.0
2013-03-26 15:25:00,62.26,62.26,62.17,62.21,42900.0,57.9526,57.9526,57.8688,57.9061,42900.0
2013-03-26 15:30:00,62.22,62.28,62.14,62.15,75800.0,57.9154,57.9712,57.8409,57.8502,75800.0
2013-03-26 15:35:00,62.15,62.21,62.07,62.2,65900.0,57.8502,57.9061,57.7758,57.8968,65900.0
2013-03-26 15:40:00,62.19,62.21,62.11,62.11,83400.0,57.8875,57.9061,57.813,57.813,83400.0
2013-03-26 15:45:00,62.12,62.12,62.04,62.05,78900.0,57.8223,57.8223,57.7478,57.7571,78900.0
2013-03-26 15:50:00,62.05,62.05,61.9,61.91,94000.0,57.7571,57.7571,57.6175,57.6268,94000.0
2013-03-26 15:55:00,61.91,62.09,61.88,62.09,183100.0,57.6268,57.7944,57.5989,57.7944,183100.0
2013-03-27 09:30:00,61.47,61.5,61.0,61.13,134200.0,57.2173,57.2452,56.7798,56.9008,134200.0
2013-03-27 09:35:00,61.13,61.2,60.98,61.1,65300.0,56.9008,56.966,56.7612,56.8729,65300.0
2013-03-27 09:40:00,61.12,61.15,60.76,60.86,82800.0,56.8915,56.9194,56.5564,56.6495,82800.0
2013-03-27 09:45:00,60.82,61.05,60.82,61.0,47800.0,56.6122,56.8263,56.6122,56.7798,47800.0
2013-03-27 09:50:00,61.01,61.08,60.82,61.03,33200.0,56.7891,56.8543,56.6122,56.8077,33200.0
2013-03-27 09:55:00,60.99,61.28,60.98,61.11,35100.0,56.7705,57.0404,56.7612,56.8822,35100.0
2013-03-27 10:00:00,61.18,61.43,61.09,61.36,33500.0,56.9473,57.18,56.8636,57.1149,33500.0
2013-03-27 10:05:00,61.37,61.42,61.17,61.22,33800.0,57.1242,57.1707,56.938,56.9846,33800.0
2013-03-27 10:10:00,61.21,61.23,61.01,61.17,26900.0,56.9753,56.9939,56.7891,56.938,26900.0
2013-03-27 10:15:00,61.17,61.21,60.98,61.07,25500.0,56.938,56.9753,56.7612,56.8449,25500.0
2013-03-27 10:20:00,61.08,61.25,61.07,61.24,17500.0,56.8543,57.0125,56.8449,57.0032,17500.0
2013-03-27 10:25:00,61.24,61.34,61.22,61.33,13200.0,57.0032,57.0963,56.9846,57.087,13200.0
2013-03-27 10:30:00,61.32,61.37,61.28,61.3,23700.0,57.0776,57.1242,57.0404,57.059,23700.0
2013-03-27 10:35:00,61.29,61.44,61.24,61.29,38500.0,57.0497,57.1893,57.0032,57.0497,38500.0
2013-03-27 10:40:00,61.31,61.42,61.17,61.17,41700.0,57.0683,57.1707,56.938,56.938,41700.0
2013-03-27 10:45:00,61.17,61.21,61.08,61.17,34900.0,56.938,56.9753,56.8543,56.938,34900.0
2013-03-27 10:50:00,61.16,61.24,61.16,61.19,22100.0,56.9287,57.0032,56.9287,56.9566,22100.0
2013-03-27 10:55:00,61.19,61.38,61.18,61.38,38800.0,56.9566,57.1335,56.9473,57.1335,38800.0
2013-03-27 11:00:00,61.37,61.56,61.28,61.48,29300.0,57.1242,57.301,57.0404,57.2266,29300.0
2013-03-27 11:05:00,61.47,61.47,61.24,61.28,30900.0,57.2173,57.2173,57.0032,57.0404,30900.0
2013-03-27 11:10:00,61.26,61.53,61.26,61.42,29800.0,57.0218,57.2731,57.0218,57.1707,29800.0
2013-03-27 11:15:00,61.44,61.44,61.25,61.26,26500.0,57.1893,57.1893,57.0125,57.0218,26500.0
2013-03-27 11:20:00,61.28,61.39,61.24,61.39,23300.0,57.0404,57.1428,57.0032,57.1428,23300.0
2013-03-27 11:25:00,61.38,61.4,61.37,61.4,27500.0,57.1335,57.1521,57.1242,57.1521,27500.0
2013-03-27 11:30:00,61.4,61.46,61.36,61.46,44800.0,57.1521,57.208,57.1149,57.208,44800.0
2013-03-27 11:35:00,61.48,61.68,61.48,61.56,42800.0,57.2266,57.4127,57.2266,57.301,42800.0
2013-03-27 11:40:00,61.56,61.58,61.4,61.44,23300.0,57.301,57.3197,57.1521,57.1893,23300.0
2013-03-27 11:45:00,61.44,61.55,61.44,61.54,16300.0,57.1893,57.2917,57.1893,57.2824,16300.0
2013-03-27 11:50:00,61.54,61.55,61.36,61.37,11200.0,57.2824,57.2917,57.1149,57.1242,11200.0
2013-03-27 11:55:00,61.37,61.49,61.37,61.42,25800.0,57.1242,57.2359,57.1242,57.1707,25800.0
2013-03-27 12:00:00,61.42,61.49,61.4,61.47,11500.0,57.1707,57.2359,57.1521,57.2173,11500.0
2013-03-27 12:05:00,61.47,61.47,61.3,61.3,16900.0,57.2173,57.2173,57.059,57.059,16900.0
2013-03-27 12:10:00,61.29,61.39,61.26,61.39,36300.0,57.0497,57.1428,57.0218,57.1428,36300.0
2013-03-27 12:15:00,61.4,61.46,61.36,61.37,16500.0,57.1521,57.208,57.1149,57.1242,16500.0
2013-03-27 12:20:00,61.36,61.39,61.31,61.36,11200.0,57.1149,57.1428,57.0683,57.1149,11200.0
2013-03-27 12:25:00,61.36,61.43,61.34,61.4,14900.0,57.1149,57.18,57.0963,57.1521,14900.0
2013-03-27 12:30:00,61.41,61.44,61.36,61.43,21800.0,57.1614,57.1893,57.1149,57.18,21800.0
2013-03-27 12:35:00,61.41,61.43,61.37,61.38,19300.0,57.1614,57.18,57.1242,57.1335,19300.0
2013-03-27 12:40:00,61.38,61.4,61.3,61.3,17000.0,57.1335,57.1521,57.059,57.059,17000.0
2013-03-27 12:45:00,61.3,61.32,61.17,61.26,19900.0,57.059,57.0776,56.938,57.0218,19900.0
2013-03-27 12:50:00,61.26,61.31,61.21,61.26,12500.0,57.0218,57.0683,56.9753,57.0218,12500.0
2013-03-27 12:55:00,61.29,61.37,61.26,61.31,9200.0,57.0497,57.1242,57.0218,57.0683,9200.0
2013-03-27 13:00:00,61.3,61.35,61.25,61.29,12300.0,57.059,57.1056,57.0125,57.0497,12300.0
2013-03-27 13:05:00,61.3,61.34,61.25,61.26,15000.0,57.059,57.0963,57.0125,57.0218,15000.0
2013-03-27 13:10:00,61.27,61.33,61.26,61.31,14300.0,57.0311,57.087,57.0218,57.0683,14300.0
2013-03-27 13:15:00,61.28,61.28,61.2,61.21,14000.0,57.0404,57.0404,56.966,56.9753,14000.0
2013-03-27 13:20:00,61.22,61.22,61.1,61.16,13000.0,56.9846,56.9846,56.8729,56.9287,13000.0
2013-03-27 13:25:00,61.18,61.2,61.16,61.17,11300.0,56.9473,56.966,56.9287,56.938,11300.0
2013-03-27 13:30:00,61.17,61.33,61.12,61.32,20400.0,56.938,57.087,56.8915,57.0776,20400.0
2013-03-27 13:35:00,61.31,61.31,61.18,61.18,11400.0,57.0683,57.0683,56.9473,56.9473,11400.0
2013-03-27 13:40:00,61.19,61.25,61.19,61.25,17600.0,56.9566,57.0125,56.9566,57.0125,17600.0
2013-03-27 13:45:00,61.23,61.37,61.23,61.31,13200.0,56.9939,57.1242,56.9939,57.0683,13200.0
2013-03-27 13:50:00,61.31,61.35,61.3,61.32,10700.0,57.0683,57.1056,57.059,57.0776,10700.0
2013-03-27 13:55:00,61.32,61.38,61.3,61.33,15500.0,57.0776,57.1335,57.059,57.087,15500.0
2013-03-27 14:00:00,61.33,61.33,61.25,61.31,20900.0,57.087,57.087,57.0125,57.0683,20900.0
2013-03-27 14:05:00,61.32,61.33,61.25,61.26,15200.0,57.0776,57.087,57.0125,57.0218,15200.0
2013-03-27 14:10:00,61.25,61.28,61.22,61.22,11400.0,57.0125,57.0404,56.9846,56.9846,11400.0
2013-03-27 14:15:00,61.23,61.24,61.21,61.23,22500.0,56.9939,57.0032,56.9753,56.9939,22500.0
2013-03-27 14:20:00,61.22,61.23,61.2,61.21,90000.0,56.9846,56.9939,56.966,56.9753,90000.0
2013-03-27 14:25:00,61.22,61.22,61.16,61.16,69300.0,56.9846,56.9846,56.9287,56.9287,69300.0
2013-03-27 14:30:00,61.16,61.19,60.93,60.94,46000.0,56.9287,56.9566,56.7146,56.7239,46000.0
2013-03-27 14:35:00,60.94,61.08,60.87,61.01,54500.0,56.7239,56.8543,56.6588,56.7891,54500.0
2013-03-27 14:40:00,61.0,61.08,60.96,60.98,27800.0,56.7798,56.8543,56.7426,56.7612,27800.0
2013-03-27 14:45:00,60.99,61.16,60.98,61.14,29000.0,56.7705,56.9287,56.7612,56.9101,29000.0
2013-03-27 14:50:00,61.12,61.18,61.05,61.11,20500.0,56.8915,56.9473,56.8263,56.8822,20500.0
2013-03-27 14:55:00,61.1,61.16,61.07,61.07,29900.0,56.8729,56.9287,56.8449,56.8449,29900.0
2013-03-27 15:00:00,61.07,61.14,60.97,61.02,51500.0,56.8449,56.9101,56.7519,56.7984,51500.0
2013-03-27 15:05:00,61.02,61.02,60.91,60.91,30400.0,56.7984,56.7984,56.696,56.696,30400.0
2013-03-27 15:10:00,60.91,61.0,60.89,60.96,39100.0,56.696,56.7798,56.6774,56.7426,39100.0
2013-03-27 15:15:00,60.96,60.96,60.86,60.86,31500.0,56.7426,56.7426,56.6495,56.6495,31500.0
2013-03-27 15:20:00,60.86,60.99,60.85,60.95,40900.0,56.6495,56.7705,56.6402,56.7332,40900.0
2013-03-27 15:25:00,60.94,61.01,60.93,60.97,47900.0,56.7239,56.7891,56.7146,56.7519,47900.0
2013-03-27 15:30:00,60.97,61.01,60.88,60.91,52400.0,56.7519,56.7891,56.6681,56.696,52400.0
2013-03-27 15:35:00,60.91,60.91,60.78,60.88,44900.0,56.696,56.696,56.575,56.6681,44900.0
2013-03-27 15:40:00,60.89,61.01,60.89,61.0,55200.0,56.6774,56.7891,56.6774,56.7798,55200.0
2013-03-27 15:45:00,61.0,61.0,60.94,60.97,45100.0,56.7798,56.7798,56.7239,56.7519,45100.0
2013-03-27 15:50:00,60.98,60.99,60.89,60.9,64200.0,56.7612,56.7705,56.6774,56.6867,64200.0
2013-03-27 15:55:00,60.9,60.91,60.85,60.89,105300.0,56.6867,56.696,56.6402,56.6774,105300.0
2013-03-28 09:30:00,60.92,60.92,60.5,60.6,56200.0,56.7053,56.7053,56.3144,56.4075,56200.0
2013-03-28 09:35:00,60.58,60.64,60.5,60.54,16200.0,56.3888,56.4447,56.3144,56.3516,16200.0
2013-03-28 09:40:00,60.53,60.57,60.31,60.52,34500.0,56.3423,56.3795,56.1375,56.333,34500.0
2013-03-28 09:45:00,60.53,60.59,60.35,60.47,22000.0,56.3423,56.3982,56.1748,56.2865,22000.0
2013-03-28 09:50:00,60.47,60.52,60.21,60.24,40000.0,56.2865,56.333,56.0444,56.0724,40000.0
2013-03-28 09:55:00,60.25,60.43,60.23,60.35,23000.0,56.0817,56.2492,56.0631,56.1748,23000.0
2013-03-28 10:00:00,60.28,60.43,60.23,60.36,28200.0,56.1096,56.2492,56.0631,56.1841,28200.0
2013-03-28 10:05:00,60.36,60.36,60.01,60.12,45800.0,56.1841,56.1841,55.8583,55.9607,45800.0
2013-03-28 10:10:00,60.12,60.16,60.01,60.01,22100.0,55.9607,55.9979,55.8583,55.8583,22100.0
2013-03-28 10:15:00,60.02,60.08,60.01,60.04,36100.0,55.8676,55.9234,55.8583,55.8862,36100.0
2013-03-28 10:20:00,60.04,60.32,60.04,60.3,56100.0,55.8862,56.1468,55.8862,56.1282,56100.0
2013-03-28 10:25:00,60.31,60.43,60.28,60.32,30500.0,56.1375,56.2492,56.1096,56.1468,30500.0
2013-03-28 10:30:00,60.33,60.42,60.33,60.4,15900.0,56.1561,56.2399,56.1561,56.2213,15900.0
2013-03-28 10:35:00,60.4,60.51,60.36,60.48,18300.0,56.2213,56.3237,56.1841,56.2958,18300.0
2013-03-28 10:40:00,60.48,60.5,60.37,60.48,23600.0,56.2958,56.3144,56.1934,56.2958,23600.0
2013-03-28 10:45:00,60.5,60.52,60.38,60.38,11700.0,56.3144,56.333,56.2027,56.2027,11700.0
2013-03-28 10:50:00,60.37,60.38,60.32,60.35,19200.0,56.1934,56.2027,56.1468,56.1748,19200.0
2013-03-28 10:55:00,60.36,60.42,60.32,60.36,42800.0,56.1841,56.2399,56.1468,56.1841,42800.0
2013-03-28 11:00:00,60.38,60.4,60.34,60.36,11700.0,56.2027,56.2213,56.1654,56.1841,11700.0
2013-03-28 11:05:00,60.37,60.43,60.33,60.38,48700.0,56.1934,56.2492,56.1561,56.2027,48700.0
2013-03-28 11:10:00,60.38,60.4,60.32,60.34,32400.0,56.2027,56.2213,56.1468,56.1654,32400.0
2013-03-28 11:15:00,60.34,60.35,60.27,60.3,25700.0,56.1654,56.1748,56.1003,56.1282,25700.0
2013-03-28 11:20:00,60.29,60.31,60.22,60.22,22900.0,56.1189,56.1375,56.0538,56.0538,22900.0
2013-03-28 11:25:00,60.22,60.25,60.14,60.14,13600.0,56.0538,56.0817,55.9793,55.9793,13600.0
2013-03-28 11:30:00,60.16,60.16,60.08,60.09,21400.0,55.9979,55.9979,55.9234,55.9327,21400.0
2013-03-28 11:35:00,60.08,60.1,60.01,60.01,20100.0,55.9234,55.9421,55.8583,55.8583,20100.0
2013-03-28 11:40:00,60.01,60.06,59.98,60.0,31700.0,55.8583,55.9048,55.8304,55.849,31700.0
2013-03-28 11:45:00,60.01,60.04,59.89,59.97,27100.0,55.8583,55.8862,55.7466,55.821,27100.0
2013-03-28 11:50:00,59.97,60.13,59.97,60.1,31800.0,55.821,55.97,55.821,55.9421,31800.0
2013-03-28 11:55:00,60.12,60.12,60.01,60.01,12400.0,55.9607,55.9607,55.8583,55.8583,12400.0
2013-03-28 12:00:00,60.01,60.04,59.99,60.02,27900.0,55.8583,55.8862,55.8397,55.8676,27900.0
2013-03-28 12:05:00,60.03,60.1,60.03,60.03,12000.0,55.8769,55.9421,55.8769,55.8769,12000.0
2013-03-28 12:10:00,60.03,60.08,60.02,60.03,12800.0,55.8769,55.9234,55.8676,55.8769,12800.0
2013-03-28 12:15:00,60.04,60.07,60.0,60.03,39000.0,55.8862,55.9141,55.849,55.8769,39000.0
2013-03-28 12:20:00,60.04,60.06,59.83,59.83,35000.0,55.8862,55.9048,55.6907,55.6907,35000.0
2013-03-28 12:25:00,59.86,59.86,59.5,59.59,134200.0,55.7187,55.7187,55.3836,55.4673,134200.0
2013-03-28 12:30:00,59.61,59.82,59.61,59.77,31500.0,55.486,55.6814,55.486,55.6349,31500.0
2013-03-28 12:35:00,59.77,59.78,59.7,59.71,18000.0,55.6349,55.6442,55.5697,55.579,18000.0
2013-03-28 12:40:00,59.75,59.85,59.72,59.82,16000.0,55.6163,55.7093,55.5883,55.6814,16000.0
2013-03-28 12:45:00,59.82,59.93,59.78,59.86,22600.0,55.6814,55.7838,55.6442,55.7187,22600.0
2013-03-28 12:50:00,59.84,60.98,59.81,59.91,11800.0,55.7,56.7612,55.6721,55.7652,11800.0
2013-03-28 12:55:00,59.9,59.91,59.83,59.83,9900.0,55.7559,55.7652,55.6907,55.6907,9900.0
2013-03-28 13:00:00,59.83,59.86,59.75,59.79,11300.0,55.6907,55.7187,55.6163,55.6535,11300.0
2013-03-28 13:05:00,59.8,59.85,59.77,59.85,14400.0,55.6628,55.7093,55.6349,55.7093,14400.0
2013-03-28 13:10:00,59.84,59.91,59.81,59.91,15800.0,55.7,55.7652,55.6721,55.7652,15800.0
2013-03-28 13:15:00,59.91,60.0,59.9,59.99,23300.0,55.7652,55.849,55.7559,55.8397,23300.0
2013-03-28 13:20:00,59.99,60.01,59.91,59.94,40800.0,55.8397,55.8583,55.7652,55.7931,40800.0
2013-03-28 13:25:00,59.93,59.99,59.93,59.98,9200.0,55.7838,55.8397,55.7838,55.8304,9200.0
2013-03-28 13:30:00,59.97,59.98,59.93,59.96,13700.0,55.821,55.8304,55.7838,55.8117,13700.0
2013-03-28 13:35:00,59.96,59.99,59.93,59.94,10500.0,55.8117,55.8397,55.7838,55.7931,10500.0
2013-03-28 13:40:00,59.95,59.98,59.94,59.95,9800.0,55.8024,55.8304,55.7931,55.8024,9800.0
2013-03-28 13:45:00,59.94,59.95,59.9,59.92,9000.0,55.7931,55.8024,55.7559,55.7745,9000.0
2013-03-28 13:50:00,59.9,59.92,59.79,59.79,16900.0,55.7559,55.7745,55.6535,55.6535,16900.0
2013-03-28 13:55:00,59.79,59.79,59.69,59.76,20200.0,55.6535,55.6535,55.5604,55.6256,20200.0
2013-03-28 14:00:00,59.74,59.8,59.72,59.72,18600.0,55.607,55.6628,55.5883,55.5883,18600.0
2013-03-28 14:05:00,59.72,59.77,59.72,59.76,7300.0,55.5883,55.6349,55.5883,55.6256,7300.0
2013-03-28 14:10:00,59.76,59.78,59.73,59.76,14000.0,55.6256,55.6442,55.5977,55.6256,14000.0
2013-03-28 14:15:00,59.79,59.96,59.79,59.94,26300.0,55.6535,55.8117,55.6535,55.7931,26300.0
2013-03-28 14:20:00,59.93,60.15,59.88,60.13,53600.0,55.7838,55.9886,55.7373,55.97,53600.0
2013-03-28 14:25:00,60.12,60.13,60.0,60.02,16600.0,55.9607,55.97,55.849,55.8676,16600.0
2013-03-28 14:30:00,60.03,60.07,60.0,60.05,17000.0,55.8769,55.9141,55.849,55.8955,17000.0
2013-03-28 14:35:00,60.05,60.12,60.04,60.04,18300.0,55.8955,55.9607,55.8862,55.8862,18300.0
2013-03-28 14:40:00,60.05,60.13,60.02,60.08,17400.0,55.8955,55.97,55.8676,55.9234,17400.0
2013-03-28 14:45:00,60.07,60.07,60.0,60.02,18000.0,55.9141,55.9141,55.849,55.8676,18000.0
2013-03-28 14:50:00,60.01,60.11,60.01,60.09,78300.0,55.8583,55.9514,55.8583,55.9327,78300.0
2013-03-28 14:55:00,60.1,60.1,59.99,60.01,20100.0,55.9421,55.9421,55.8397,55.8583,20100.0
2013-03-28 15:00:00,60.01,60.05,60.0,60.01,23200.0,55.8583,55.8955,55.849,55.8583,23200.0
2013-03-28 15:05:00,60.0,60.1,59.99,60.04,39600.0,55.849,55.9421,55.8397,55.8862,39600.0
2013-03-28 15:10:00,60.04,60.07,60.01,60.02,16200.0,55.8862,55.9141,55.8583,55.8676,16200.0
2013-03-28 15:15:00,60.0,60.09,59.99,60.01,30800.0,55.849,55.9327,55.8397,55.8583,30800.0
2013-03-28 15:20:00,60.01,60.12,60.01,60.05,35300.0,55.8583,55.9607,55.8583,55.8955,35300.0
2013-03-28 15:25:00,60.05,60.12,60.0,60.07,35800.0,55.8955,55.9607,55.849,55.9141,35800.0
2013-03-28 15:30:00,60.07,60.07,60.0,60.04,39100.0,55.9141,55.9141,55.849,55.8862,39100.0
2013-03-28 15:35:00,60.03,60.03,59.94,60.0,87700.0,55.8769,55.8769,55.7931,55.849,87700.0
2013-03-28 15:40:00,60.0,60.02,59.92,59.94,74000.0,55.849,55.8676,55.7745,55.7931,74000.0
2013-03-28 15:45:00,59.94,60.03,59.94,59.99,62000.0,55.7931,55.8769,55.7931,55.8397,62000.0
2013-03-28 15:50:00,60.0,60.11,60.0,60.07,97100.0,55.849,55.9514,55.849,55.9141,97100.0
2013-03-28 15:55:00,60.07,60.09,59.98,60.0,205400.0,55.9141,55.9327,55.8304,55.849,205400.0
2013-04-01 09:30:00,60.51,60.63,60.02,60.45,96500.0,56.3237,56.4354,55.8676,56.2678,96500.0
2013-04-01 09:35:00,60.45,60.54,60.4,60.52,58900.0,56.2678,56.3516,56.2213,56.333,58900.0
2013-04-01 09:40:00,60.54,60.91,60.54,60.89,34000.0,56.3516,56.696,56.3516,56.6774,34000.0
2013-04-01 09:45:00,60.88,60.9,60.65,60.65,32600.0,56.6681,56.6867,56.454,56.454,32600.0
2013-04-01 09:50:00,60.66,60.76,60.59,60.73,54600.0,56.4633,56.5564,56.3982,56.5285,54600.0
2013-04-01 09:55:00,60.72,60.8,60.71,60.78,34600.0,56.5192,56.5936,56.5099,56.575,34600.0
2013-04-01 10:00:00,60.79,60.81,60.39,60.67,83700.0,56.5843,56.6029,56.212,56.4726,83700.0
2013-04-01 10:05:00,60.66,60.72,60.64,60.67,27600.0,56.4633,56.5192,56.4447,56.4726,27600.0
2013-04-01 10:10:00,60.65,60.77,60.63,60.7,29400.0,56.454,56.5657,56.4354,56.5005,29400.0
2013-04-01 10:15:00,60.71,60.74,60.6,60.63,20600.0,56.5099,56.5378,56.4075,56.4354,20600.0
2013-04-01 10:20:00,60.61,60.62,60.56,60.56,20000.0,56.4168,56.4261,56.3702,56.3702,20000.0
2013-04-01 10:25:00,60.57,60.63,60.55,60.62,38100.0,56.3795,56.4354,56.3609,56.4261,38100.0
2013-04-01 10:30:00,60.6,60.63,60.5,60.5,22400.0,56.4075,56.4354,56.3144,56.3144,22400.0
2013-04-01 10:35:00,60.51,60.57,60.48,60.5,30700.0,56.3237,56.3795,56.2958,56.3144,30700.0
2013-04-01 10:40:00,60.5,60.51,60.43,60.47,47800.0,56.3144,56.3237,56.2492,56.2865,47800.0
2013-04-01 10:45:00,60.47,60.57,60.45,60.55,54600.0,56.2865,56.3795,56.2678,56.3609,54600.0
2013-04-01 10:50:00,60.56,60.57,60.49,60.52,20900.0,56.3702,56.3795,56.3051,56.333,20900.0
2013-04-01 10:55:00,60.52,60.54,60.43,60.45,25800.0,56.333,56.3516,56.2492,56.2678,25800.0
2013-04-01 11:00:00,60.45,60.46,60.14,60.33,21100.0,56.2678,56.2771,55.9793,56.1561,21100.0
2013-04-01 11:05:00,60.33,60.54,60.33,60.46,19200.0,56.1561,56.3516,56.1561,56.2771,19200.0
2013-04-01 11:10:00,60.45,60.54,60.41,60.47,30300.0,56.2678,56.3516,56.2306,56.2865,30300.0
2013-04-01 11:15:00,60.46,60.46,60.24,60.24,17400.0,56.2771,56.2771,56.0724,56.0724,17400.0
2013-04-01 11:20:00,60.23,60.27,60.13,60.21,15200.0,56.0631,56.1003,55.97,56.0444,15200.0
2013-04-01 11:25:00,60.23,60.31,60.23,60.24,27800.0,56.0631,56.1375,56.0631,56.0724,27800.0
2013-04-01 11:30:00,60.26,60.28,60.18,60.22,102100.0,56.091,56.1096,56.0165,56.0538,102100.0
2013-04-01 11:35:00,60.19,60.21,60.05,60.05,25700.0,56.0258,56.0444,55.8955,55.8955,25700.0
2013-04-01 11:40:00,60.07,60.11,60.03,60.08,16400.0,55.9141,55.9514,55.8769,55.9234,16400.0
2013-04-01 11:45:00,60.08,60.14,59.99,60.14,29700.0,55.9234,55.9793,55.8397,55.9793,29700.0
2013-04-01 11:50:00,60.14,60.19,60.12,60.17,20800.0,55.9793,56.0258,55.9607,56.0072,20800.0
2013-04-01 11:55:00,60.17,60.18,60.08,60.08,15100.0,56.0072,56.0165,55.9234,55.9234,15100.0
2013-04-01 12:00:00,60.09,60.09,59.98,59.98,22800.0,55.9327,55.9327,55.8304,55.8304,22800.0
2013-04-01 12:05:00,59.97,60.0,59.92,59.95,14500.0,55.821,55.849,55.7745,55.8024,14500.0
2013-04-01 12:10:00,59.94,59.96,59.9,59.9,10500.0,55.7931,55.8117,55.7559,55.7559,10500.0
2013-04-01 12:15:00,59.9,59.93,59.85,59.9,23500.0,55.7559,55.7838,55.7093,55.7559,23500.0
2013-04-01 12:20:00,59.9,59.93,59.9,59.93,28000.0,55.7559,55.7838,55.7559,55.7838,28000.0
2013-04-01 12:25:00,59.93,60.07,59.93,59.93,13500.0,55.7838,55.9141,55.7838,55.7838,13500.0
2013-04-01 12:30:00,59.93,59.96,59.9,59.9,29300.0,55.7838,55.8117,55.7559,55.7559,29300.0
2013-04-01 12:35:00,59.92,59.93,59.9,59.9,20900.0,55.7745,55.7838,55.7559,55.7559,20900.0
2013-04-01 12:40:00,59.9,59.95,59.86,59.86,7800.0,55.7559,55.8024,55.7187,55.7187,7800.0
2013-04-01 12:45:00,59.87,59.87,59.82,59.87,9000.0,55.728,55.728,55.6814,55.728,9000.0
2013-04-01 12:50:00,59.88,59.94,59.88,59.88,9000.0,55.7373,55.7931,55.7373,55.7373,9000.0
2013-04-01 12:55:00,59.88,59.99,59.87,59.96,29700.0,55.7373,55.8397,55.728,55.8117,29700.0
2013-04-01 13:00:00,59.95,60.15,59.93,60.15,43000.0,55.8024,55.9886,55.7838,55.9886,43000.0
2013-04-01 13:05:00,60.15,60.15,60.07,60.14,39000.0,55.9886,55.9886,55.9141,55.9793,39000.0
2013-04-01 13:10:00,60.15,60.22,60.15,60.22,13100.0,55.9886,56.0538,55.9886,56.0538,13100.0
2013-04-01 13:15:00,60.23,60.35,60.23,60.26,20000.0,56.0631,56.1748,56.0631,56.091,20000.0
2013-04-01 13:20:00,60.25,60.45,60.25,60.39,17500.0,56.0817,56.2678,56.0817,56.212,17500.0
2013-04-01 13:25:00,60.39,60.58,60.39,60.48,35200.0,56.212,56.3888,56.212,56.2958,35200.0
2013-04-01 13:30:00,60.48,60.7,60.44,60.7,50100.0,56.2958,56.5005,56.2585,56.5005,50100.0
2013-04-01 13:35:00,60.69,60.77,60.68,60.73,44100.0,56.4912,56.5657,56.4819,56.5285,44100.0
2013-04-01 13:40:00,60.73,60.75,60.7,60.71,28100.0,56.5285,56.5471,56.5005,56.5099,28100.0
2013-04-01 13:45:00,60.69,60.7,60.65,60.66,36900.0,56.4912,56.5005,56.454,56.4633,36900.0
2013-04-01 13:50:00,60.65,60.7,60.65,60.7,35100.0,56.454,56.5005,56.454,56.5005,35100.0
2013-04-01 13:55:00,60.69,60.7,60.55,60.6,69000.0,56.4912,56.5005,56.3609,56.4075,69000.0
2013-04-01 14:00:00,60.6,60.61,60.56,60.6,45300.0,56.4075,56.4168,56.3702,56.4075,45300.0
2013-04-01 14:05:00,60.59,60.61,60.56,60.61,52500.0,56.3982,56.4168,56.3702,56.4168,52500.0
2013-04-01 14:10:00,60.6,60.61,60.59,60.61,37200.0,56.4075,56.4168,56.3982,56.4168,37200.0
2013-04-01 14:15:00,60.61,60.61,60.54,60.54,45300.0,56.4168,56.4168,56.3516,56.3516,45300.0
2013-04-01 14:20:00,60.54,60.6,60.54,60.58,20400.0,56.3516,56.4075,56.3516,56.3888,20400.0
2013-04-01 14:25:00,60.58,60.61,60.58,60.61,40200.0,56.3888,56.4168,56.3888,56.4168,40200.0
2013-04-01 14:30:00,60.61,60.61,60.56,60.59,36700.0,56.4168,56.4168,56.3702,56.3982,36700.0
2013-04-01 14:35:00,60.58,60.61,60.55,60.58,37400.0,56.3888,56.4168,56.3609,56.3888,37400.0
2013-04-01 14:40:00,60.57,60.61,60.55,60.6,33300.0,56.3795,56.4168,56.3609,56.4075,33300.0
2013-04-01 14:45:00,60.59,60.61,60.59,60.6,38300.0,56.3982,56.4168,56.3982,56.4075,38300.0
2013-04-01 14:50:00,60.59,60.73,60.59,60.73,56100.0,56.3982,56.5285,56.3982,56.5285,56100.0
2013-04-01 14:55:00,60.73,60.75,60.71,60.72,34600.0,56.5285,56.5471,56.5099,56.5192,34600.0
2013-04-01 15:00:00,60.72,60.74,60.66,60.71,38600.0,56.5192,56.5378,56.4633,56.5099,38600.0
2013-04-01 15:05:00,60.71,60.81,60.71,60.79,62500.0,56.5099,56.6029,56.5099,56.5843,62500.0
2013-04-01 15:10:00,60.8,60.82,60.67,60.72,53700.0,56.5936,56.6122,56.4726,56.5192,53700.0
2013-04-01 15:15:00,60.72,60.8,60.69,60.79,48400.0,56.5192,56.5936,56.4912,56.5843,48400.0
2013-04-01 15:20:00,60.78,60.78,60.61,60.63,61800.0,56.575,56.575,56.4168,56.4354,61800.0
2013-04-01 15:25:00,60.62,60.62,60.46,60.46,53900.0,56.4261,56.4261,56.2771,56.2771,53900.0
2013-04-01 15:30:00,60.46,60.54,60.41,60.52,63400.0,56.2771,56.3516,56.2306,56.333,63400.0
2013-04-01 15:35:00,60.51,60.51,60.41,60.42,58300.0,56.3237,56.3237,56.2306,56.2399,58300.0
2013-04-01 15:40:00,60.43,60.53,60.4,60.48,61100.0,56.2492,56.3423,56.2213,56.2958,61100.0
2013-04-01 15:45:00,60.48,60.64,60.44,60.61,88900.0,56.2958,56.4447,56.2585,56.4168,88900.0
2013-04-01 15:50:00,60.6,60.76,60.52,60.66,184200.0,56.4075,56.5564,56.333,56.4633,184200.0
2013-04-01 15:55:00,60.65,60.69,60.5,60.5,136500.0,56.454,56.4912,56.3144,56.3144,136500.0
2013-04-02 09:30:00,61.13,61.42,60.61,61.4,60100.0,56.9008,57.1707,56.4168,57.1521,60100.0
2013-04-02 09:35:00,61.4,61.42,61.2,61.24,56800.0,57.1521,57.1707,56.966,57.0032,56800.0
2013-04-02 09:40:00,61.22,61.29,61.11,61.23,48000.0,56.9846,57.0497,56.8822,56.9939,48000.0
2013-04-02 09:45:00,61.23,61.24,61.08,61.23,25100.0,56.9939,57.0032,56.8543,56.9939,25100.0
2013-04-02 09:50:00,61.22,61.28,61.08,61.1,23900.0,56.9846,57.0404,56.8543,56.8729,23900.0
2013-04-02 09:55:00,61.09,61.25,61.01,61.2,19900.0,56.8636,57.0125,56.7891,56.966,19900.0
2013-04-02 10:00:00,61.17,61.6,61.13,61.6,88900.0,56.938,57.3383,56.9008,57.3383,88900.0
2013-04-02 10:05:00,61.61,61.66,61.49,61.66,54400.0,57.3476,57.3941,57.2359,57.3941,54400.0
2013-04-02 10:10:00,61.66,61.78,61.51,61.7,35100.0,57.3941,57.5058,57.2545,57.4314,35100.0
2013-04-02 10:15:00,61.69,61.69,61.44,61.5,31000.0,57.4221,57.4221,57.1893,57.2452,31000.0
2013-04-02 10:20:00,61.43,61.54,61.36,61.53,41300.0,57.18,57.2824,57.1149,57.2731,41300.0
2013-04-02 10:25:00,61.52,61.52,61.3,61.3,11100.0,57.2638,57.2638,57.059,57.059,11100.0
2013-04-02 10:30:00,61.3,61.3,61.11,61.16,17700.0,57.059,57.059,56.8822,56.9287,17700.0
2013-04-02 10:35:00,61.16,61.33,61.07,61.3,16500.0,56.9287,57.087,56.8449,57.059,16500.0
2013-04-02 10:40:00,61.31,61.33,61.11,61.16,34100.0,57.0683,57.087,56.8822,56.9287,34100.0
2013-04-02 10:45:00,61.18,61.33,61.17,61.25,9800.0,56.9473,57.087,56.938,57.0125,9800.0
2013-04-02 10:50:00,61.25,61.28,61.13,61.28,13300.0,57.0125,57.0404,56.9008,57.0404,13300.0
2013-04-02 10:55:00,61.28,61.28,61.11,61.13,10600.0,57.0404,57.0404,56.8822,56.9008,10600.0
2013-04-02 11:00:00,61.14,61.16,61.06,61.12,11100.0,56.9101,56.9287,56.8356,56.8915,11100.0
2013-04-02 11:05:00,61.09,61.11,61.02,61.03,5200.0,56.8636,56.8822,56.7984,56.8077,5200.0
2013-04-02 11:10:00,61.03,61.14,60.99,61.12,10700.0,56.8077,56.9101,56.7705,56.8915,10700.0
2013-04-02 11:15:00,61.11,61.31,61.11,61.31,4000.0,56.8822,57.0683,56.8822,57.0683,4000.0
2013-04-02 11:20:00,61.34,61.43,61.33,61.42,9200.0,57.0963,57.18,57.087,57.1707,9200.0
2013-04-02 11:25:00,61.42,61.51,61.33,61.34,11000.0,57.1707,57.2545,57.087,57.0963,11000.0
2013-04-02 11:30:00,61.31,61.35,61.23,61.29,6000.0,57.0683,57.1056,56.9939,57.0497,6000.0
2013-04-02 11:35:00,61.28,61.28,61.09,61.09,6000.0,57.0404,57.0404,56.8636,56.8636,6000.0
2013-04-02 11:40:00,61.09,61.15,61.09,61.13,5200.0,56.8636,56.9194,56.8636,56.9008,5200.0
2013-04-02 11:45:00,61.1,61.11,61.04,61.04,7700.0,56.8729,56.8822,56.817,56.817,7700.0
2013-04-02 11:50:00,61.08,61.15,60.99,60.99,7800.0,56.8543,56.9194,56.7705,56.7705,7800.0
2013-04-02 11:55:00,60.99,61.06,60.92,61.06,11900.0,56.7705,56.8356,56.7053,56.8356,11900.0
2013-04-02 12:00:00,61.07,61.14,61.04,61.14,12900.0,56.8449,56.9101,56.817,56.9101,12900.0
2013-04-02 12:05:00,61.13,61.25,61.13,61.25,6300.0,56.9008,57.0125,56.9008,57.0125,6300.0
2013-04-02 12:10:00,61.27,61.32,61.23,61.29,9000.0,57.0311,57.0776,56.9939,57.0497,9000.0
2013-04-02 12:15:00,61.3,61.5,61.29,61.3,43200.0,57.059,57.2452,57.0497,57.059,43200.0
2013-04-02 12:20:00,61.29,61.51,61.29,61.48,17900.0,57.0497,57.2545,57.0497,57.2266,17900.0
2013-04-02 12:25:00,61.48,61.51,61.4,61.4,20800.0,57.2266,57.2545,57.1521,57.1521,20800.0
2013-04-02 12:30:00,61.39,61.49,61.39,61.41,40300.0,57.1428,57.2359,57.1428,57.1614,40300.0
2013-04-02 12:35:00,61.42,61.53,61.42,61.48,55000.0,57.1707,57.2731,57.1707,57.2266,55000.0
2013-04-02 12:40:00,61.48,61.64,61.38,61.64,44100.0,57.2266,57.3755,57.1335,57.3755,44100.0
2013-04-02 12:45:00,61.64,61.69,61.61,61.69,13300.0,57.3755,57.4221,57.3476,57.4221,13300.0
2013-04-02 12:50:00,61.67,61.69,61.62,61.69,47000.0,57.4034,57.4221,57.3569,57.4221,47000.0
2013-04-02 12:55:00,61.7,61.92,61.67,61.92,42900.0,57.4314,57.6361,57.4034,57.6361,42900.0
2013-04-02 13:00:00,61.92,62.21,61.9,62.14,115900.0,57.6361,57.9061,57.6175,57.8409,115900.0
2013-04-02 13:05:00,62.14,62.34,62.14,62.33,93800.0,57.8409,58.0271,57.8409,58.0178,93800.0
2013-04-02 13:10:00,62.34,62.37,62.19,62.19,36300.0,58.0271,58.055,57.8875,57.8875,36300.0
2013-04-02 13:15:00,62.19,62.25,62.1,62.1,44300.0,57.8875,57.9433,57.8037,57.8037,44300.0
2013-04-02 13:20:00,62.1,62.11,61.93,61.98,36400.0,57.8037,57.813,57.6454,57.692,36400.0
2013-04-02 13:25:00,61.98,61.98,61.63,61.66,39300.0,57.692,57.692,57.3662,57.3941,39300.0
2013-04-02 13:30:00,61.67,61.69,61.57,61.61,32200.0,57.4034,57.4221,57.3104,57.3476,32200.0
2013-04-02 13:35:00,61.6,61.6,61.51,61.52,27100.0,57.3383,57.3383,57.2545,57.2638,27100.0
2013-04-02 13:40:00,61.53,61.58,61.43,61.51,23100.0,57.2731,57.3197,57.18,57.2545,23100.0
2013-04-02 13:45:00,61.5,61.56,61.44,61.44,17800.0,57.2452,57.301,57.1893,57.1893,17800.0
2013-04-02 13:50:00,61.44,61.49,61.43,61.48,19700.0,57.1893,57.2359,57.18,57.2266,19700.0
2013-04-02 13:55:00,61.49,61.6,61.45,61.6,32800.0,57.2359,57.3383,57.1987,57.3383,32800.0
2013-04-02 14:00:00,61.6,61.72,61.58,61.72,34300.0,57.3383,57.45,57.3197,57.45,34300.0
2013-04-02 14:05:00,61.72,61.72,61.64,61.71,33800.0,57.45,57.45,57.3755,57.4407,33800.0
2013-04-02 14:10:00,61.7,61.73,61.65,61.69,23200.0,57.4314,57.4593,57.3848,57.4221,23200.0
2013-04-02 14:15:00,61.69,61.75,61.67,61.71,29100.0,57.4221,57.4779,57.4034,57.4407,29100.0
2013-04-02 14:20:00,61.71,61.96,61.7,61.96,41700.0,57.4407,57.6734,57.4314,57.6734,41700.0
2013-04-02 14:25:00,61.96,61.97,61.79,61.87,25700.0,57.6734,57.6827,57.5151,57.5896,25700.0
2013-04-02 14:30:00,61.88,61.88,61.66,61.66,22700.0,57.5989,57.5989,57.3941,57.3941,22700.0
2013-04-02 14:35:00,61.65,61.65,61.59,61.61,42800.0,57.3848,57.3848,57.329,57.3476,42800.0
2013-04-02 14:40:00,61.6,61.74,61.53,61.74,33400.0,57.3383,57.4686,57.2731,57.4686,33400.0
2013-04-02 14:45:00,61.75,61.83,61.7,61.7,40000.0,57.4779,57.5524,57.4314,57.4314,40000.0
2013-04-02 14:50:00,61.7,61.73,61.51,61.51,48300.0,57.4314,57.4593,57.2545,57.2545,48300.0
2013-04-02 14:55:00,61.5,61.8,61.5,61.8,13300.0,57.2452,57.5244,57.2452,57.5244,13300.0
2013-04-02 15:00:00,61.8,61.8,61.63,61.76,32100.0,57.5244,57.5244,57.3662,57.4872,32100.0
2013-04-02 15:05:00,61.75,61.83,61.68,61.81,27200.0,57.4779,57.5524,57.4127,57.5337,27200.0
2013-04-02 15:10:00,61.82,61.9,61.74,61.84,34900.0,57.5431,57.6175,57.4686,57.5617,34900.0
2013-04-02 15:15:00,61.82,61.91,61.8,61.86,21700.0,57.5431,57.6268,57.5244,57.5803,21700.0
2013-04-02 15:20:00,61.86,61.94,61.83,61.91,28700.0,57.5803,57.6548,57.5524,57.6268,28700.0
2013-04-02 15:25:00,61.9,62.03,61.89,62.01,46200.0,57.6175,57.7385,57.6082,57.7199,46200.0
2013-04-02 15:30:00,62.01,62.11,61.97,62.09,54900.0,57.7199,57.813,57.6827,57.7944,54900.0
2013-04-02 15:35:00,62.08,62.09,61.83,61.94,58500.0,57.7851,57.7944,57.5524,57.6548,58500.0
2013-04-02 15:40:00,61.93,61.95,61.88,61.88,56900.0,57.6454,57.6641,57.5989,57.5989,56900.0
2013-04-02 15:45:00,61.87,61.88,61.8,61.85,58600.0,57.5896,57.5989,57.5244,57.571,58600.0
2013-04-02 15:50:00,61.85,61.94,61.85,61.92,69300.0,57.571,57.6548,57.571,57.6361,69300.0
2013-04-02 15:55:00,61.92,61.96,61.81,61.87,159300.0,57.6361,57.6734,57.5337,57.5896,159300.0
2013-04-03 09:30:00,61.82,61.87,61.53,61.68,160600.0,57.5431,57.5896,57.2731,57.4127,160600.0
2013-04-03 09:35:00,61.68,61.71,61.12,61.2,26800.0,57.4127,57.4407,56.8915,56.966,26800.0
2013-04-03 09:40:00,61.17,61.23,61.1,61.19,15200.0,56.938,56.9939,56.8729,56.9566,15200.0
2013-04-03 09:45:00,61.16,61.31,61.08,61.15,17000.0,56.9287,57.0683,56.8543,56.9194,17000.0
2013-04-03 09:50:00,61.14,61.27,61.11,61.23,11100.0,56.9101,57.0311,56.8822,56.9939,11100.0
2013-04-03 09:55:00,61.24,61.54,61.2,61.46,63700.0,57.0032,57.2824,56.966,57.208,63700.0
2013-04-03 10:00:00,61.47,61.47,61.2,61.32,38600.0,57.2173,57.2173,56.966,57.0776,38600.0
2013-04-03 10:05:00,61.3,61.45,61.28,61.39,15500.0,57.059,57.1987,57.0404,57.1428,15500.0
2013-04-03 10:10:00,61.38,61.39,61.26,61.3,18700.0,57.1335,57.1428,57.0218,57.059,18700.0
2013-04-03 10:15:00,61.32,61.35,61.28,61.32,13600.0,57.0776,57.1056,57.0404,57.0776,13600.0
2013-04-03 10:20:00,61.32,61.32,61.21,61.3,31700.0,57.0776,57.0776,56.9753,57.059,31700.0
2013-04-03 10:25:00,61.31,61.4,61.28,61.33,11500.0,57.0683,57.1521,57.0404,57.087,11500.0
2013-04-03 10:30:00,61.32,61.34,61.29,61.31,51600.0,57.0776,57.0963,57.0497,57.0683,51600.0
2013-04-03 10:35:00,61.32,61.34,61.2,61.22,29200.0,57.0776,57.0963,56.966,56.9846,29200.0
2013-04-03 10:40:00,61.21,61.38,61.21,61.33,14500.0,56.9753,57.1335,56.9753,57.087,14500.0
2013-04-03 10:45:00,61.31,61.32,61.23,61.3,9000.0,57.0683,57.0776,56.9939,57.059,9000.0
2013-04-03 10:50:00,61.26,61.36,61.26,61.33,8500.0,57.0218,57.1149,57.0218,57.087,8500.0
2013-04-03 10:55:00,61.34,61.34,61.25,61.28,20600.0,57.0963,57.0963,57.0125,57.0404,20600.0
2013-04-03 11:00:00,61.28,61.28,61.11,61.17,41500.0,57.0404,57.0404,56.8822,56.938,41500.0
2013-04-03 11:05:00,61.15,61.17,61.03,61.07,37900.0,56.9194,56.938,56.8077,56.8449,37900.0
2013-04-03 11:10:00,61.07,61.07,60.82,60.86,80900.0,56.8449,56.8449,56.6122,56.6495,80900.0
2013-04-03 11:15:00,60.89,60.91,60.83,60.87,32100.0,56.6774,56.696,56.6215,56.6588,32100.0
2013-04-03 11:20:00,60.88,60.89,60.8,60.86,10600.0,56.6681,56.6774,56.5936,56.6495,10600.0
2013-04-03 11:25:00,60.86,60.88,60.79,60.81,19900.0,56.6495,56.6681,56.5843,56.6029,19900.0
2013-04-03 11:30:00,60.8,60.99,60.78,60.99,10500.0,56.5936,56.7705,56.575,56.7705,10500.0
2013-04-03 11:35:00,60.99,61.12,60.99,61.08,15400.0,56.7705,56.8915,56.7705,56.8543,15400.0
2013-04-03 11:40:00,61.1,61.1,60.97,61.06,10200.0,56.8729,56.8729,56.7519,56.8356,10200.0
2013-04-03 11:45:00,61.09,61.31,61.06,61.3,13300.0,56.8636,57.0683,56.8356,57.059,13300.0
2013-04-03 11:50:00,61.28,61.29,61.19,61.24,14300.0,57.0404,57.0497,56.9566,57.0032,14300.0
2013-04-03 11:55:00,61.23,61.31,61.23,61.27,5400.0,56.9939,57.0683,56.9939,57.0311,5400.0
2013-04-03 12:00:00,61.28,61.29,61.18,61.18,8500.0,57.0404,57.0497,56.9473,56.9473,8500.0
2013-04-03 12:05:00,61.18,61.18,61.05,61.18,19300.0,56.9473,56.9473,56.8263,56.9473,19300.0
2013-04-03 12:10:00,61.18,61.31,61.18,61.3,10500.0,56.9473,57.0683,56.9473,57.059,10500.0
2013-04-03 12:15:00,61.31,61.46,61.28,61.35,18600.0,57.0683,57.208,57.0404,57.1056,18600.0
2013-04-03 12:20:00,61.36,61.49,61.36,61.47,20500.0,57.1149,57.2359,57.1149,57.2173,20500.0
2013-04-03 12:25:00,61.47,61.49,61.36,61.39,30100.0,57.2173,57.2359,57.1149,57.1428,30100.0
2013-04-03 12:30:00,61.39,61.47,61.36,61.46,15700.0,57.1428,57.2173,57.1149,57.208,15700.0
2013-04-03 12:35:00,61.47,61.5,61.4,61.48,45900.0,57.2173,57.2452,57.1521,57.2266,45900.0
2013-04-03 12:40:00,61.47,61.53,61.4,61.41,24500.0,57.2173,57.2731,57.1521,57.1614,24500.0
2013-04-03 12:45:00,61.41,61.5,61.35,61.37,39200.0,57.1614,57.2452,57.1056,57.1242,39200.0
2013-04-03 12:50:00,61.35,61.39,61.28,61.3,20300.0,57.1056,57.1428,57.0404,57.059,20300.0
2013-04-03 12:55:00,61.28,61.3,61.27,61.27,12500.0,57.0404,57.059,57.0311,57.0311,12500.0
2013-04-03 13:00:00,61.27,61.36,61.27,61.34,13800.0,57.0311,57.1149,57.0311,57.0963,13800.0
2013-04-03 13:05:00,61.34,61.35,61.29,61.33,65900.0,57.0963,57.1056,57.0497,57.087,65900.0
2013-04-03 13:10:00,61.31,61.32,61.23,61.23,17600.0,57.0683,57.0776,56.9939,56.9939,17600.0
2013-04-03 13:15:00,61.22,61.29,61.2,61.23,16700.0,56.9846,57.0497,56.966,56.9939,16700.0
2013-04-03 13:20:00,61.23,61.3,61.22,61.26,19900.0,56.9939,57.059,56.9846,57.0218,19900.0
2013-04-03 13:25:00,61.25,61.29,61.21,61.23,30300.0,57.0125,57.0497,56.9753,56.9939,30300.0
2013-04-03 13:30:00,61.23,61.28,61.2,61.21,37200.0,56.9939,57.0404,56.966,56.9753,37200.0
2013-04-03 13:35:00,61.2,61.22,61.06,61.06,48200.0,56.966,56.9846,56.8356,56.8356,48200.0
2013-04-03 13:40:00,61.06,61.07,60.93,60.93,26400.0,56.8356,56.8449,56.7146,56.7146,26400.0
2013-04-03 13:45:00,60.92,60.92,60.82,60.82,16100.0,56.7053,56.7053,56.6122,56.6122,16100.0
2013-04-03 13:50:00,60.8,60.86,60.76,60.82,19200.0,56.5936,56.6495,56.5564,56.6122,19200.0
2013-04-03 13:55:00,60.83,60.9,60.79,60.84,24200.0,56.6215,56.6867,56.5843,56.6309,24200.0
2013-04-03 14:00:00,60.84,60.92,60.82,60.87,27500.0,56.6309,56.7053,56.6122,56.6588,27500.0
2013-04-03 14:05:00,60.86,60.97,60.76,60.97,20600.0,56.6495,56.7519,56.5564,56.7519,20600.0
2013-04-03 14:10:00,60.95,61.1,60.95,61.05,20000.0,56.7332,56.8729,56.7332,56.8263,20000.0
2013-04-03 14:15:00,61.04,61.16,61.0,61.14,10000.0,56.817,56.9287,56.7798,56.9101,10000.0
2013-04-03 14:20:00,61.15,61.17,61.04,61.07,12400.0,56.9194,56.938,56.817,56.8449,12400.0
2013-04-03 14:25:00,61.06,61.09,61.0,61.07,14400.0,56.8356,56.8636,56.7798,56.8449,14400.0
2013-04-03 14:30:00,61.07,61.11,61.03,61.07,14400.0,56.8449,56.8822,56.8077,56.8449,14400.0
2013-04-03 14:35:00,61.07,61.09,61.03,61.05,13900.0,56.8449,56.8636,56.8077,56.8263,13900.0
2013-04-03 14:40:00,61.04,61.15,61.04,61.09,14700.0,56.817,56.9194,56.817,56.8636,14700.0
2013-04-03 14:45:00,61.08,61.13,61.05,61.13,11800.0,56.8543,56.9008,56.8263,56.9008,11800.0
2013-04-03 14:50:00,61.13,61.21,61.13,61.21,20100.0,56.9008,56.9753,56.9008,56.9753,20100.0
2013-04-03 14:55:00,61.22,61.26,61.15,61.22,28900.0,56.9846,57.0218,56.9194,56.9846,28900.0
2013-04-03 15:00:00,61.22,61.22,61.05,61.06,18700.0,56.9846,56.9846,56.8263,56.8356,18700.0
2013-04-03 15:05:00,61.06,61.08,60.99,61.01,29600.0,56.8356,56.8543,56.7705,56.7891,29600.0
2013-04-03 15:10:00,61.0,61.02,60.9,61.01,28200.0,56.7798,56.7984,56.6867,56.7891,28200.0
2013-04-03 15:15:00,61.01,61.01,60.89,60.94,18000.0,56.7891,56.7891,56.6774,56.7239,18000.0
2013-04-03 15:20:00,60.95,60.97,60.89,60.96,18700.0,56.7332,56.7519,56.6774,56.7426,18700.0
2013-04-03 15:25:00,60.94,61.01,60.94,61.0,22300.0,56.7239,56.7891,56.7239,56.7798,22300.0
2013-04-03 15:30:00,60.99,61.0,60.8,60.84,27800.0,56.7705,56.7798,56.5936,56.6309,27800.0
2013-04-03 15:35:00,60.84,60.85,60.7,60.79,21400.0,56.6309,56.6402,56.5005,56.5843,21400.0
2013-04-03 15:40:00,60.77,60.87,60.68,60.87,43100.0,56.5657,56.6588,56.4819,56.6588,43100.0
2013-04-03 15:45:00,60.88,60.94,60.8,60.86,72600.0,56.6681,56.7239,56.5936,56.6495,72600.0
2013-04-03 15:50:00,60.84,60.89,60.8,60.85,65600.0,56.6309,56.6774,56.5936,56.6402,65600.0
2013-04-03 15:55:00,60.85,60.86,60.73,60.77,211900.0,56.6402,56.6495,56.5285,56.5657,211900.0
2013-04-04 09:30:00,60.74,60.98,60.65,60.65,42500.0,56.5378,56.7612,56.454,56.454,42500.0
2013-04-04 09:35:00,60.65,60.67,60.44,60.59,19900.0,56.454,56.4726,56.2585,56.3982,19900.0
2013-04-04 09:40:00,60.6,60.65,60.07,60.23,30400.0,56.4075,56.454,55.9141,56.0631,30400.0
2013-04-04 09:45:00,60.21,60.35,60.18,60.28,30400.0,56.0444,56.1748,56.0165,56.1096,30400.0
2013-04-04 09:50:00,60.26,60.29,60.13,60.23,43000.0,56.091,56.1189,55.97,56.0631,43000.0
2013-04-04 09:55:00,60.22,60.48,60.21,60.47,22300.0,56.0538,56.2958,56.0444,56.2865,22300.0
2013-04-04 10:00:00,60.52,61.03,60.5,61.03,40300.0,56.333,56.8077,56.3144,56.8077,40300.0
2013-04-04 10:05:00,61.05,61.24,60.98,61.16,26800.0,56.8263,57.0032,56.7612,56.9287,26800.0
2013-04-04 10:10:00,61.16,61.16,61.07,61.14,5200.0,56.9287,56.9287,56.8449,56.9101,5200.0
2013-04-04 10:15:00,61.15,61.15,61.02,61.08,10100.0,56.9194,56.9194,56.7984,56.8543,10100.0
2013-04-04 10:20:00,61.07,61.08,60.9,60.93,33600.0,56.8449,56.8543,56.6867,56.7146,33600.0
2013-04-04 10:25:00,60.94,60.99,60.7,60.73,63500.0,56.7239,56.7705,56.5005,56.5285,63500.0
2013-04-04 10:30:00,60.73,61.03,60.73,61.01,15500.0,56.5285,56.8077,56.5285,56.7891,15500.0
2013-04-04 10:35:00,61.01,61.14,60.98,61.12,11100.0,56.7891,56.9101,56.7612,56.8915,11100.0
2013-04-04 10:40:00,61.12,61.48,61.12,61.48,22800.0,56.8915,57.2266,56.8915,57.2266,22800.0
2013-04-04 10:45:00,61.48,61.49,61.39,61.46,10000.0,57.2266,57.2359,57.1428,57.208,10000.0
2013-04-04 10:50:00,61.45,61.58,61.45,61.54,9500.0,57.1987,57.3197,57.1987,57.2824,9500.0
2013-04-04 10:55:00,61.51,61.52,61.22,61.23,9600.0,57.2545,57.2638,56.9846,56.9939,9600.0
2013-04-04 11:00:00,61.24,61.32,61.18,61.28,27000.0,57.0032,57.0776,56.9473,57.0404,27000.0
2013-04-04 11:05:00,61.28,61.4,61.28,61.35,8100.0,57.0404,57.1521,57.0404,57.1056,8100.0
2013-04-04 11:10:00,61.39,61.53,61.39,61.5,12300.0,57.1428,57.2731,57.1428,57.2452,12300.0
2013-04-04 11:15:00,61.51,61.61,61.49,61.56,8800.0,57.2545,57.3476,57.2359,57.301,8800.0
2013-04-04 11:20:00,61.57,61.74,61.54,61.69,6300.0,57.3104,57.4686,57.2824,57.4221,6300.0
2013-04-04 11:25:00,61.71,61.75,61.69,61.73,5800.0,57.4407,57.4779,57.4221,57.4593,5800.0
2013-04-04 11:30:00,61.72,61.72,61.55,61.58,8600.0,57.45,57.45,57.2917,57.3197,8600.0
2013-04-04 11:35:00,61.55,61.57,61.45,61.49,11800.0,57.2917,57.3104,57.1987,57.2359,11800.0
2013-04-04 11:40:00,61.5,61.51,61.37,61.4,9800.0,57.2452,57.2545,57.1242,57.1521,9800.0
2013-04-04 11:45:00,61.38,61.4,61.23,61.26,10000.0,57.1335,57.1521,56.9939,57.0218,10000.0
2013-04-04 11:50:00,61.27,61.27,61.11,61.15,9700.0,57.0311,57.0311,56.8822,56.9194,9700.0
2013-04-04 11:55:00,61.17,61.21,61.15,61.18,6400.0,56.938,56.9753,56.9194,56.9473,6400.0
2013-04-04 12:00:00,61.18,61.18,61.01,61.01,7800.0,56.9473,56.9473,56.7891,56.7891,7800.0
2013-04-04 12:05:00,61.01,61.03,60.89,60.93,7200.0,56.7891,56.8077,56.6774,56.7146,7200.0
2013-04-04 12:10:00,60.95,60.95,60.85,60.91,6300.0,56.7332,56.7332,56.6402,56.696,6300.0
2013-04-04 12:15:00,60.92,61.05,60.92,61.01,4800.0,56.7053,56.8263,56.7053,56.7891,4800.0
2013-04-04 12:20:00,61.02,61.06,60.98,61.05,6700.0,56.7984,56.8356,56.7612,56.8263,6700.0
2013-04-04 12:25:00,61.04,61.12,61.02,61.09,3700.0,56.817,56.8915,56.7984,56.8636,3700.0
2013-04-04 12:30:00,61.1,61.21,61.05,61.2,14500.0,56.8729,56.9753,56.8263,56.966,14500.0
2013-04-04 12:35:00,61.19,61.21,61.12,61.19,6700.0,56.9566,56.9753,56.8915,56.9566,6700.0
2013-04-04 12:40:00,61.19,61.23,61.17,61.2,6400.0,56.9566,56.9939,56.938,56.966,6400.0
2013-04-04 12:45:00,61.21,61.23,61.16,61.2,7700.0,56.9753,56.9939,56.9287,56.966,7700.0
2013-04-04 12:50:00,61.23,61.25,61.05,61.06,3700.0,56.9939,57.0125,56.8263,56.8356,3700.0
2013-04-04 12:55:00,61.08,61.13,61.01,61.11,4500.0,56.8543,56.9008,56.7891,56.8822,4500.0
2013-04-04 13:00:00,61.09,61.09,61.01,61.03,2200.0,56.8636,56.8636,56.7891,56.8077,2200.0
2013-04-04 13:05:00,61.02,61.03,60.97,60.98,2600.0,56.7984,56.8077,56.7519,56.7612,2600.0
2013-04-04 13:10:00,60.97,61.01,60.95,60.97,8700.0,56.7519,56.7891,56.7332,56.7519,8700.0
2013-04-04 13:15:00,60.97,60.97,60.78,60.91,11200.0,56.7519,56.7519,56.575,56.696,11200.0
2013-04-04 13:20:00,60.92,60.95,60.87,60.88,5400.0,56.7053,56.7332,56.6588,56.6681,5400.0
2013-04-04 13:25:00,60.89,60.91,60.8,60.84,9200.0,56.6774,56.696,56.5936,56.6309,9200.0
2013-04-04 13:30:00,60.81,60.82,60.76,60.77,5000.0,56.6029,56.6122,56.5564,56.5657,5000.0
2013-04-04 13:35:00,60.78,60.91,60.77,60.85,12600.0,56.575,56.696,56.5657,56.6402,12600.0
2013-04-04 13:40:00,60.85,60.91,60.78,60.9,12500.0,56.6402,56.696,56.575,56.6867,12500.0
2013-04-04 13:45:00,60.91,61.04,60.91,61.03,5400.0,56.696,56.817,56.696,56.8077,5400.0
2013-04-04 13:50:00,61.05,61.1,61.02,61.03,18000.0,56.8263,56.8729,56.7984,56.8077,18000.0
2013-04-04 13:55:00,61.02,61.14,61.0,61.06,5600.0,56.7984,56.9101,56.7798,56.8356,5600.0
2013-04-04 14:00:00,61.07,61.13,61.03,61.05,4600.0,56.8449,56.9008,56.8077,56.8263,4600.0
2013-04-04 14:05:00,61.04,61.06,60.98,61.05,9700.0,56.817,56.8356,56.7612,56.8263,9700.0
2013-04-04 14:10:00,61.07,61.07,60.91,60.96,15900.0,56.8449,56.8449,56.696,56.7426,15900.0
2013-04-04 14:15:00,60.96,61.04,60.96,61.0,9700.0,56.7426,56.817,56.7426,56.7798,9700.0
2013-04-04 14:20:00,61.02,61.17,61.01,61.17,7000.0,56.7984,56.938,56.7891,56.938,7000.0
2013-04-04 14:25:00,61.16,61.2,61.1,61.16,5300.0,56.9287,56.966,56.8729,56.9287,5300.0
2013-04-04 14:30:00,61.16,61.24,61.15,61.23,6700.0,56.9287,57.0032,56.9194,56.9939,6700.0
2013-04-04 14:35:00,61.23,61.27,61.21,61.22,6400.0,56.9939,57.0311,56.9753,56.9846,6400.0
2013-04-04 14:40:00,61.22,61.26,61.19,61.24,5500.0,56.9846,57.0218,56.9566,57.0032,5500.0
2013-04-04 14:45:00,61.27,61.27,61.2,61.24,7800.0,57.0311,57.0311,56.966,57.0032,7800.0
2013-04-04 14:50:00,61.24,61.24,61.15,61.15,7700.0,57.0032,57.0032,56.9194,56.9194,7700.0
2013-04-04 14:55:00,61.15,61.19,61.14,61.15,8300.0,56.9194,56.9566,56.9101,56.9194,8300.0
2013-04-04 15:00:00,61.14,61.16,61.08,61.13,17000.0,56.9101,56.9287,56.8543,56.9008,17000.0
2013-04-04 15:05:00,61.12,61.14,61.06,61.08,13900.0,56.8915,56.9101,56.8356,56.8543,13900.0
2013-04-04 15:10:00,61.07,61.15,61.06,61.1,11800.0,56.8449,56.9194,56.8356,56.8729,11800.0
2013-04-04 15:15:00,61.08,61.12,61.0,61.03,14100.0,56.8543,56.8915,56.7798,56.8077,14100.0
2013-04-04 15:20:00,61.05,61.14,61.02,61.13,13100.0,56.8263,56.9101,56.7984,56.9008,13100.0
2013-04-04 15:25:00,61.11,61.15,61.02,61.13,11900.0,56.8822,56.9194,56.7984,56.9008,11900.0
2013-04-04 15:30:00,61.13,61.22,61.13,61.16,12500.0,56.9008,56.9846,56.9008,56.9287,12500.0
2013-04-04 15:35:00,61.17,61.3,61.17,61.24,17000.0,56.938,57.059,56.938,57.0032,17000.0
2013-04-04 15:40:00,61.24,61.31,61.21,61.25,24200.0,57.0032,57.0683,56.9753,57.0125,24200.0
2013-04-04 15:45:00,61.25,61.33,61.21,61.21,31700.0,57.0125,57.087,56.9753,56.9753,31700.0
2013-04-04 15:50:00,61.21,61.21,61.15,61.16,48700.0,56.9753,56.9753,56.9194,56.9287,48700.0
2013-04-04 15:55:00,61.16,61.21,61.16,61.19,90700.0,56.9287,56.9753,56.9287,56.9566,90700.0
2013-04-05 09:30:00,60.03,60.03,59.71,59.92,23200.0,55.8769,55.8769,55.579,55.7745,23200.0
2013-04-05 09:35:00,59.91,60.35,59.85,60.33,46300.0,55.7652,56.1748,55.7093,56.1561,46300.0
2013-04-05 09:40:00,60.33,60.47,60.26,60.39,27300.0,56.1561,56.2865,56.091,56.212,27300.0
2013-04-05 09:45:00,60.37,60.49,60.34,60.39,13500.0,56.1934,56.3051,56.1654,56.212,13500.0
2013-04-05 09:50:00,60.39,60.41,60.2,60.29,15900.0,56.212,56.2306,56.0351,56.1189,15900.0
2013-04-05 09:55:00,60.3,60.31,60.13,60.21,34100.0,56.1282,56.1375,55.97,56.0444,34100.0
2013-04-05 10:00:00,60.23,60.54,60.18,60.54,19500.0,56.0631,56.3516,56.0165,56.3516,19500.0
2013-04-05 10:05:00,60.54,60.79,60.52,60.78,20100.0,56.3516,56.5843,56.333,56.575,20100.0
2013-04-05 10:10:00,60.77,60.84,60.74,60.78,11000.0,56.5657,56.6309,56.5378,56.575,11000.0
2013-04-05 10:15:00,60.78,60.78,60.52,60.6,25800.0,56.575,56.575,56.333,56.4075,25800.0
2013-04-05 10:20:00,60.57,60.66,60.56,60.57,16400.0,56.3795,56.4633,56.3702,56.3795,16400.0
2013-04-05 10:25:00,60.59,60.82,60.57,60.81,6600.0,56.3982,56.6122,56.3795,56.6029,6600.0
2013-04-05 10:30:00,60.81,60.92,60.81,60.88,12400.0,56.6029,56.7053,56.6029,56.6681,12400.0
2013-04-05 10:35:00,60.86,60.98,60.86,60.98,9300.0,56.6495,56.7612,56.6495,56.7612,9300.0
2013-04-05 10:40:00,60.96,60.96,60.7,60.7,12800.0,56.7426,56.7426,56.5005,56.5005,12800.0
2013-04-05 10:45:00,60.74,60.75,60.65,60.73,6000.0,56.5378,56.5471,56.454,56.5285,6000.0
2013-04-05 10:50:00,60.69,60.8,60.67,60.69,8800.0,56.4912,56.5936,56.4726,56.4912,8800.0
2013-04-05 10:55:00,60.7,60.79,60.62,60.65,7200.0,56.5005,56.5843,56.4261,56.454,7200.0
2013-04-05 11:00:00,60.65,60.79,60.63,60.71,8300.0,56.454,56.5843,56.4354,56.5099,8300.0
2013-04-05 11:05:00,60.75,60.78,60.67,60.74,12500.0,56.5471,56.575,56.4726,56.5378,12500.0
2013-04-05 11:10:00,60.75,60.81,60.72,60.8,13900.0,56.5471,56.6029,56.5192,56.5936,13900.0
2013-04-05 11:15:00,60.8,60.83,60.78,60.8,7300.0,56.5936,56.6215,56.575,56.5936,7300.0
2013-04-05 11:20:00,60.81,60.85,60.76,60.78,14500.0,56.6029,56.6402,56.5564,56.575,14500.0
2013-04-05 11:25:00,60.79,60.79,60.62,60.62,10300.0,56.5843,56.5843,56.4261,56.4261,10300.0
2013-04-05 11:30:00,60.62,60.66,60.59,60.66,12700.0,56.4261,56.4633,56.3982,56.4633,12700.0
2013-04-05 11:35:00,60.64,60.66,60.59,60.59,8800.0,56.4447,56.4633,56.3982,56.3982,8800.0
2013-04-05 11:40:00,60.59,60.64,60.58,60.62,13600.0,56.3982,56.4447,56.3888,56.4261,13600.0
2013-04-05 11:45:00,60.62,60.74,60.58,60.74,6200.0,56.4261,56.5378,56.3888,56.5378,6200.0
2013-04-05 11:50:00,60.74,60.82,60.69,60.82,17200.0,56.5378,56.6122,56.4912,56.6122,17200.0
2013-04-05 11:55:00,60.81,60.84,60.76,60.77,8100.0,56.6029,56.6309,56.5564,56.5657,8100.0
2013-04-05 12:00:00,60.77,60.86,60.74,60.85,25700.0,56.5657,56.6495,56.5378,56.6402,25700.0
2013-04-05 12:05:00,60.84,60.92,60.84,60.88,7300.0,56.6309,56.7053,56.6309,56.6681,7300.0
2013-04-05 12:10:00,60.9,60.92,60.89,60.89,10400.0,56.6867,56.7053,56.6774,56.6774,10400.0
2013-04-05 12:15:00,60.89,60.91,60.86,60.86,11900.0,56.6774,56.696,56.6495,56.6495,11900.0
2013-04-05 12:20:00,60.85,60.91,60.77,60.78,8800.0,56.6402,56.696,56.5657,56.575,8800.0
2013-04-05 12:25:00,60.76,60.79,60.67,60.75,10100.0,56.5564,56.5843,56.4726,56.5471,10100.0
2013-04-05 12:30:00,60.78,61.0,60.78,60.99,7200.0,56.575,56.7798,56.575,56.7705,7200.0
2013-04-05 12:35:00,60.99,61.16,60.99,61.11,15000.0,56.7705,56.9287,56.7705,56.8822,15000.0
2013-04-05 12:40:00,61.12,61.17,61.12,61.12,4700.0,56.8915,56.938,56.8915,56.8915,4700.0
2013-04-05 12:45:00,61.11,61.24,61.11,61.24,5900.0,56.8822,57.0032,56.8822,57.0032,5900.0
2013-04-05 12:50:00,61.22,61.23,61.19,61.23,7600.0,56.9846,56.9939,56.9566,56.9939,7600.0
2013-04-05 12:55:00,61.21,61.21,61.03,61.04,9200.0,56.9753,56.9753,56.8077,56.817,9200.0
2013-04-05 13:00:00,61.05,61.11,61.03,61.08,8400.0,56.8263,56.8822,56.8077,56.8543,8400.0
2013-04-05 13:05:00,61.08,61.15,61.08,61.12,8900.0,56.8543,56.9194,56.8543,56.8915,8900.0
2013-04-05 13:10:00,61.12,61.15,61.04,61.07,5900.0,56.8915,56.9194,56.817,56.8449,5900.0
2013-04-05 13:15:00,61.08,61.16,61.08,61.1,3600.0,56.8543,56.9287,56.8543,56.8729,3600.0
2013-04-05 13:20:00,61.1,61.11,60.99,61.01,11700.0,56.8729,56.8822,56.7705,56.7891,11700.0
2013-04-05 13:25:00,61.05,61.06,61.01,61.01,11800.0,56.8263,56.8356,56.7891,56.7891,11800.0
2013-04-05 13:30:00,61.01,61.02,60.94,61.0,9300.0,56.7891,56.7984,56.7239,56.7798,9300.0
2013-04-05 13:35:00,60.98,61.0,60.9,61.0,7000.0,56.7612,56.7798,56.6867,56.7798,7000.0
2013-04-05 13:40:00,61.01,61.03,60.99,61.0,4100.0,56.7891,56.8077,56.7705,56.7798,4100.0
2013-04-05 13:45:00,61.02,61.04,60.97,61.01,12800.0,56.7984,56.817,56.7519,56.7891,12800.0
2013-04-05 13:50:00,61.01,61.03,61.0,61.02,10600.0,56.7891,56.8077,56.7798,56.7984,10600.0
2013-04-05 13:55:00,61.03,61.05,60.96,60.97,12800.0,56.8077,56.8263,56.7426,56.7519,12800.0
2013-04-05 14:00:00,60.98,61.01,60.93,60.94,7300.0,56.7612,56.7891,56.7146,56.7239,7300.0
2013-04-05 14:05:00,60.93,61.0,60.92,61.0,10800.0,56.7146,56.7798,56.7053,56.7798,10800.0
2013-04-05 14:10:00,60.99,61.0,60.95,60.98,11000.0,56.7705,56.7798,56.7332,56.7612,11000.0
2013-04-05 14:15:00,60.98,61.04,60.97,61.02,8200.0,56.7612,56.817,56.7519,56.7984,8200.0
2013-04-05 14:20:00,61.04,61.13,61.04,61.1,7100.0,56.817,56.9008,56.817,56.8729,7100.0
2013-04-05 14:25:00,61.1,61.1,61.06,61.09,13800.0,56.8729,56.8729,56.8356,56.8636,13800.0
2013-04-05 14:30:00,61.09,61.17,61.06,61.17,11900.0,56.8636,56.938,56.8356,56.938,11900.0
2013-04-05 14:35:00,61.15,61.16,61.1,61.14,6100.0,56.9194,56.9287,56.8729,56.9101,6100.0
2013-04-05 14:40:00,61.14,61.14,61.09,61.09,10300.0,56.9101,56.9101,56.8636,56.8636,10300.0
2013-04-05 14:45:00,61.09,61.16,61.05,61.11,13100.0,56.8636,56.9287,56.8263,56.8822,13100.0
2013-04-05 14:50:00,61.12,61.19,61.08,61.13,9700.0,56.8915,56.9566,56.8543,56.9008,9700.0
2013-04-05 14:55:00,61.13,61.15,61.11,61.15,10600.0,56.9008,56.9194,56.8822,56.9194,10600.0
2013-04-05 15:00:00,61.14,61.17,61.04,61.17,23400.0,56.9101,56.938,56.817,56.938,23400.0
2013-04-05 15:05:00,61.16,61.29,61.16,61.29,14900.0,56.9287,57.0497,56.9287,57.0497,14900.0
2013-04-05 15:10:00,61.27,61.39,61.27,61.32,30200.0,57.0311,57.1428,57.0311,57.0776,30200.0
2013-04-05 15:15:00,61.31,61.42,61.28,61.38,24800.0,57.0683,57.1707,57.0404,57.1335,24800.0
2013-04-05 15:20:00,61.37,61.39,61.29,61.38,29200.0,57.1242,57.1428,57.0497,57.1335,29200.0
2013-04-05 15:25:00,61.38,61.38,61.27,61.36,13400.0,57.1335,57.1335,57.0311,57.1149,13400.0
2013-04-05 15:30:00,61.36,61.38,61.31,61.31,15400.0,57.1149,57.1335,57.0683,57.0683,15400.0
2013-04-05 15:35:00,61.32,61.42,61.31,61.37,42900.0,57.0776,57.1707,57.0683,57.1242,42900.0
2013-04-05 15:40:00,61.38,61.43,61.34,61.37,28800.0,57.1335,57.18,57.0963,57.1242,28800.0
2013-04-05 15:45:00,61.38,61.55,61.34,61.54,31600.0,57.1335,57.2917,57.0963,57.2824,31600.0
2013-04-05 15:50:00,61.54,61.54,61.48,61.5,45400.0,57.2824,57.2824,57.2266,57.2452,45400.0
2013-04-05 15:55:00,61.5,61.64,61.5,61.64,133000.0,57.2452,57.3755,57.2452,57.3755,133000.0
2013-04-08 09:30:00,61.47,61.68,61.34,61.68,23100.0,57.2173,57.4127,57.0963,57.4127,23100.0
2013-04-08 09:35:00,61.66,61.9,61.66,61.75,28600.0,57.3941,57.6175,57.3941,57.4779,28600.0
2013-04-08 09:40:00,61.72,61.8,61.63,61.64,6800.0,57.45,57.5244,57.3662,57.3755,6800.0
2013-04-08 09:45:00,61.58,61.67,61.54,61.64,12800.0,57.3197,57.4034,57.2824,57.3755,12800.0
2013-04-08 09:50:00,61.6,61.72,61.56,61.64,20500.0,57.3383,57.45,57.301,57.3755,20500.0
2013-04-08 09:55:00,61.66,61.83,61.66,61.83,9500.0,57.3941,57.5524,57.3941,57.5524,9500.0
2013-04-08 10:00:00,61.83,61.89,61.66,61.77,20800.0,57.5524,57.6082,57.3941,57.4965,20800.0
2013-04-08 10:05:00,61.75,61.78,61.62,61.67,5500.0,57.4779,57.5058,57.3569,57.4034,5500.0
2013-04-08 10:10:00,61.7,61.72,61.53,61.53,21400.0,57.4314,57.45,57.2731,57.2731,21400.0
2013-04-08 10:15:00,61.53,61.53,61.15,61.36,14400.0,57.2731,57.2731,56.9194,57.1149,14400.0
2013-04-08 10:20:00,61.34,61.44,61.31,61.36,4100.0,57.0963,57.1893,57.0683,57.1149,4100.0
2013-04-08 10:25:00,61.34,61.36,61.22,61.34,13300.0,57.0963,57.1149,56.9846,57.0963,13300.0
2013-04-08 10:30:00,61.37,61.55,61.33,61.5,6300.0,57.1242,57.2917,57.087,57.2452,6300.0
2013-04-08 10:35:00,61.5,61.6,61.49,61.56,3900.0,57.2452,57.3383,57.2359,57.301,3900.0
2013-04-08 10:40:00,61.56,61.56,61.4,61.5,3400.0,57.301,57.301,57.1521,57.2452,3400.0
2013-04-08 10:45:00,61.55,61.66,61.49,61.5,5600.0,57.2917,57.3941,57.2359,57.2452,5600.0
2013-04-08 10:50:00,61.49,61.54,61.3,61.3,6600.0,57.2359,57.2824,57.059,57.059,6600.0
2013-04-08 10:55:00,61.31,61.5,61.24,61.46,7400.0,57.0683,57.2452,57.0032,57.208,7400.0
2013-04-08 11:00:00,61.46,61.48,61.3,61.31,4300.0,57.208,57.2266,57.059,57.0683,4300.0
2013-04-08 11:05:00,61.28,61.33,61.23,61.33,13700.0,57.0404,57.087,56.9939,57.087,13700.0
2013-04-08 11:10:00,61.33,61.45,61.33,61.44,7000.0,57.087,57.1987,57.087,57.1893,7000.0
2013-04-08 11:15:00,61.45,61.51,61.41,61.43,6400.0,57.1987,57.2545,57.1614,57.18,6400.0
2013-04-08 11:20:00,61.44,61.53,61.43,61.53,4600.0,57.1893,57.2731,57.18,57.2731,4600.0
2013-04-08 11:25:00,61.54,61.55,61.4,61.4,5100.0,57.2824,57.2917,57.1521,57.1521,5100.0
2013-04-08 11:30:00,61.42,61.42,61.33,61.33,3300.0,57.1707,57.1707,57.087,57.087,3300.0
2013-04-08 11:35:00,61.3,61.39,61.26,61.35,5200.0,57.059,57.1428,57.0218,57.1056,5200.0
2013-04-08 11:40:00,61.34,61.43,61.34,61.41,4400.0,57.0963,57.18,57.0963,57.1614,4400.0
2013-04-08 11:45:00,61.41,61.42,61.35,61.35,3600.0,57.1614,57.1707,57.1056,57.1056,3600.0
2013-04-08 11:50:00,61.37,61.48,61.34,61.36,4700.0,57.1242,57.2266,57.0963,57.1149,4700.0
2013-04-08 11:55:00,61.36,61.56,61.35,61.46,5700.0,57.1149,57.301,57.1056,57.208,5700.0
2013-04-08 12:00:00,61.42,61.5,61.42,61.48,5200.0,57.1707,57.2452,57.1707,57.2266,5200.0
2013-04-08 12:05:00,61.49,61.53,61.4,61.4,5800.0,57.2359,57.2731,57.1521,57.1521,5800.0
2013-04-08 12:10:00,61.41,61.48,61.41,61.43,5800.0,57.1614,57.2266,57.1614,57.18,5800.0
2013-04-08 12:15:00,61.42,61.43,61.31,61.43,27300.0,57.1707,57.18,57.0683,57.18,27300.0
2013-04-08 12:20:00,61.42,61.42,61.35,61.39,10900.0,57.1707,57.1707,57.1056,57.1428,10900.0
2013-04-08 12:25:00,61.38,61.53,61.38,61.5,4900.0,57.1335,57.2731,57.1335,57.2452,4900.0
2013-04-08 12:30:00,61.5,61.55,61.49,61.5,11100.0,57.2452,57.2917,57.2359,57.2452,11100.0
2013-04-08 12:35:00,61.49,61.52,61.49,61.51,37000.0,57.2359,57.2638,57.2359,57.2545,37000.0
2013-04-08 12:40:00,61.51,61.56,61.48,61.53,21600.0,57.2545,57.301,57.2266,57.2731,21600.0
2013-04-08 12:45:00,61.53,61.53,61.45,61.45,13000.0,57.2731,57.2731,57.1987,57.1987,13000.0
2013-04-08 12:50:00,61.45,61.54,61.42,61.48,8500.0,57.1987,57.2824,57.1707,57.2266,8500.0
2013-04-08 12:55:00,61.51,61.51,61.39,61.42,12800.0,57.2545,57.2545,57.1428,57.1707,12800.0
2013-04-08 13:00:00,61.46,61.51,61.46,61.49,5000.0,57.208,57.2545,57.208,57.2359,5000.0
2013-04-08 13:05:00,61.48,61.48,61.43,61.47,5100.0,57.2266,57.2266,57.18,57.2173,5100.0
2013-04-08 13:10:00,61.47,61.5,61.43,61.48,9900.0,57.2173,57.2452,57.18,57.2266,9900.0
2013-04-08 13:15:00,61.45,61.49,61.41,61.49,6000.0,57.1987,57.2359,57.1614,57.2359,6000.0
2013-04-08 13:20:00,61.5,61.56,61.49,61.54,6700.0,57.2452,57.301,57.2359,57.2824,6700.0
2013-04-08 13:25:00,61.53,61.57,61.5,61.51,5700.0,57.2731,57.3104,57.2452,57.2545,5700.0
2013-04-08 13:30:00,61.52,61.57,61.5,61.52,14700.0,57.2638,57.3104,57.2452,57.2638,14700.0
2013-04-08 13:35:00,61.52,61.52,61.46,61.5,7600.0,57.2638,57.2638,57.208,57.2452,7600.0
2013-04-08 13:40:00,61.47,61.6,61.46,61.6,8600.0,57.2173,57.3383,57.208,57.3383,8600.0
2013-04-08 13:45:00,61.6,61.73,61.6,61.72,5500.0,57.3383,57.4593,57.3383,57.45,5500.0
2013-04-08 13:50:00,61.74,61.77,61.72,61.76,17100.0,57.4686,57.4965,57.45,57.4872,17100.0
2013-04-08 13:55:00,61.75,61.85,61.74,61.85,7400.0,57.4779,57.571,57.4686,57.571,7400.0
2013-04-08 14:00:00,61.88,61.88,61.72,61.73,14800.0,57.5989,57.5989,57.45,57.4593,14800.0
2013-04-08 14:05:00,61.73,61.79,61.68,61.79,13000.0,57.4593,57.5151,57.4127,57.5151,13000.0
2013-04-08 14:10:00,61.8,61.9,61.78,61.83,11400.0,57.5244,57.6175,57.5058,57.5524,11400.0
2013-04-08 14:15:00,61.83,61.93,61.82,61.87,5900.0,57.5524,57.6454,57.5431,57.5896,5900.0
2013-04-08 14:20:00,61.87,61.92,61.85,61.87,7200.0,57.5896,57.6361,57.571,57.5896,7200.0
2013-04-08 14:25:00,61.88,61.94,61.88,61.93,5100.0,57.5989,57.6548,57.5989,57.6454,5100.0
2013-04-08 14:30:00,61.94,61.97,61.91,61.91,9600.0,57.6548,57.6827,57.6268,57.6268,9600.0
2013-04-08 14:35:00,61.89,61.96,61.88,61.92,8500.0,57.6082,57.6734,57.5989,57.6361,8500.0
2013-04-08 14:40:00,61.93,61.95,61.81,61.81,10700.0,57.6454,57.6641,57.5337,57.5337,10700.0
2013-04-08 14:45:00,61.81,61.93,61.81,61.82,7700.0,57.5337,57.6454,57.5337,57.5431,7700.0
2013-04-08 14:50:00,61.82,61.93,61.8,61.85,10400.0,57.5431,57.6454,57.5244,57.571,10400.0
2013-04-08 14:55:00,61.87,61.92,61.87,61.88,19000.0,57.5896,57.6361,57.5896,57.5989,19000.0
2013-04-08 15:00:00,61.87,61.99,61.86,61.98,13700.0,57.5896,57.7013,57.5803,57.692,13700.0
2013-04-08 15:05:00,61.99,62.06,61.98,62.0,16200.0,57.7013,57.7665,57.692,57.7106,16200.0
2013-04-08 15:10:00,61.99,62.09,61.97,62.08,18700.0,57.7013,57.7944,57.6827,57.7851,18700.0
2013-04-08 15:15:00,62.08,62.1,61.93,61.93,19600.0,57.7851,57.8037,57.6454,57.6454,19600.0
2013-04-08 15:20:00,61.93,62.0,61.9,61.98,22800.0,57.6454,57.7106,57.6175,57.692,22800.0
2013-04-08 15:25:00,61.97,62.0,61.88,62.0,19300.0,57.6827,57.7106,57.5989,57.7106,19300.0
2013-04-08 15:30:00,62.0,62.13,61.91,62.12,24600.0,57.7106,57.8316,57.6268,57.8223,24600.0
2013-04-08 15:35:00,62.12,62.17,62.06,62.07,22300.0,57.8223,57.8688,57.7665,57.7758,22300.0
2013-04-08 15:40:00,62.06,62.19,62.06,62.14,21400.0,57.7665,57.8875,57.7665,57.8409,21400.0
2013-04-08 15:45:00,62.14,62.2,62.14,62.17,28200.0,57.8409,57.8968,57.8409,57.8688,28200.0
2013-04-08 15:50:00,62.17,62.25,62.13,62.23,89400.0,57.8688,57.9433,57.8316,57.9247,89400.0
2013-04-08 15:55:00,62.23,62.35,62.15,62.35,139200.0,57.9247,58.0364,57.8502,58.0364,139200.0
2013-04-09 09:30:00,62.27,62.49,62.19,62.3,41700.0,57.9619,58.1667,57.8875,57.9898,41700.0
2013-04-09 09:35:00,62.3,62.31,61.77,61.87,25300.0,57.9898,57.9992,57.4965,57.5896,25300.0
2013-04-09 09:40:00,61.89,62.12,61.75,61.75,15500.0,57.6082,57.8223,57.4779,57.4779,15500.0
2013-04-09 09:45:00,61.78,61.97,61.78,61.93,14200.0,57.5058,57.6827,57.5058,57.6454,14200.0
2013-04-09 09:50:00,61.91,61.93,61.73,61.76,35600.0,57.6268,57.6454,57.4593,57.4872,35600.0
2013-04-09 09:55:00,61.76,61.77,61.48,61.55,19900.0,57.4872,57.4965,57.2266,57.2917,19900.0
2013-04-09 10:00:00,61.54,61.91,61.52,61.91,10900.0,57.2824,57.6268,57.2638,57.6268,10900.0
2013-04-09 10:05:00,61.89,62.17,61.88,62.1,7300.0,57.6082,57.8688,57.5989,57.8037,7300.0
2013-04-09 10:10:00,62.09,62.24,62.07,62.24,22500.0,57.7944,57.934,57.7758,57.934,22500.0
2013-04-09 10:15:00,62.22,62.41,62.18,62.34,23000.0,57.9154,58.0922,57.8782,58.0271,23000.0
2013-04-09 10:20:00,62.32,62.56,62.32,62.5,13400.0,58.0085,58.2319,58.0085,58.176,13400.0
2013-04-09 10:25:00,62.51,62.62,62.46,62.56,9100.0,58.1853,58.2877,58.1388,58.2319,9100.0
2013-04-09 10:30:00,62.57,62.63,62.42,62.51,50000.0,58.2412,58.297,58.1015,58.1853,50000.0
2013-04-09 10:35:00,62.51,62.52,62.32,62.32,10000.0,58.1853,58.1946,58.0085,58.0085,10000.0
2013-04-09 10:40:00,62.3,62.33,62.11,62.25,14500.0,57.9898,58.0178,57.813,57.9433,14500.0
2013-04-09 10:45:00,62.26,62.3,62.15,62.16,5900.0,57.9526,57.9898,57.8502,57.8595,5900.0
2013-04-09 10:50:00,62.15,62.15,61.97,61.99,18200.0,57.8502,57.8502,57.6827,57.7013,18200.0
2013-04-09 10:55:00,61.97,61.99,61.87,61.95,15300.0,57.6827,57.7013,57.5896,57.6641,15300.0
2013-04-09 11:00:00,61.95,61.98,61.87,61.87,29800.0,57.6641,57.692,57.5896,57.5896,29800.0
2013-04-09 11:05:00,61.86,61.87,61.8,61.82,4800.0,57.5803,57.5896,57.5244,57.5431,4800.0
2013-04-09 11:10:00,61.82,61.87,61.8,61.83,3300.0,57.5431,57.5896,57.5244,57.5524,3300.0
2013-04-09 11:15:00,61.83,61.89,61.8,61.8,24700.0,57.5524,57.6082,57.5244,57.5244,24700.0
2013-04-09 11:20:00,61.8,61.95,61.8,61.9,5800.0,57.5244,57.6641,57.5244,57.6175,5800.0
2013-04-09 11:25:00,61.91,61.91,61.8,61.85,8000.0,57.6268,57.6268,57.5244,57.571,8000.0
2013-04-09 11:30:00,61.85,61.9,61.81,61.86,10200.0,57.571,57.6175,57.5337,57.5803,10200.0
2013-04-09 11:35:00,61.87,61.91,61.86,61.87,5900.0,57.5896,57.6268,57.5803,57.5896,5900.0
2013-04-09 11:40:00,61.88,61.92,61.88,61.9,4500.0,57.5989,57.6361,57.5989,57.6175,4500.0
2013-04-09 11:45:00,61.9,61.92,61.84,61.87,7500.0,57.6175,57.6361,57.5617,57.5896,7500.0
2013-04-09 11:50:00,61.87,61.92,61.84,61.87,12200.0,57.5896,57.6361,57.5617,57.5896,12200.0
2013-04-09 11:55:00,61.89,62.06,61.87,62.0,8500.0,57.6082,57.7665,57.5896,57.7106,8500.0
2013-04-09 12:00:00,62.02,62.07,61.95,61.95,5600.0,57.7292,57.7758,57.6641,57.6641,5600.0
2013-04-09 12:05:00,61.96,61.97,61.91,61.91,6100.0,57.6734,57.6827,57.6268,57.6268,6100.0
2013-04-09 12:10:00,61.9,62.02,61.9,62.01,4500.0,57.6175,57.7292,57.6175,57.7199,4500.0
2013-04-09 12:15:00,62.03,62.03,61.97,61.98,7700.0,57.7385,57.7385,57.6827,57.692,7700.0
2013-04-09 12:20:00,61.98,61.99,61.95,61.96,2900.0,57.692,57.7013,57.6641,57.6734,2900.0
2013-04-09 12:25:00,61.96,62.06,61.96,62.05,6400.0,57.6734,57.7665,57.6734,57.7571,6400.0
2013-04-09 12:30:00,62.07,62.19,62.07,62.1,15500.0,57.7758,57.8875,57.7758,57.8037,15500.0
2013-04-09 12:35:00,62.11,62.17,62.11,62.12,3200.0,57.813,57.8688,57.813,57.8223,3200.0
2013-04-09 12:40:00,62.11,62.15,62.08,62.1,12200.0,57.813,57.8502,57.7851,57.8037,12200.0
2013-04-09 12:45:00,62.1,62.14,62.08,62.09,7100.0,57.8037,57.8409,57.7851,57.7944,7100.0
2013-04-09 12:50:00,62.08,62.09,62.08,62.08,7500.0,57.7851,57.7944,57.7851,57.7851,7500.0
2013-04-09 12:55:00,62.08,62.13,62.08,62.12,20100.0,57.7851,57.8316,57.7851,57.8223,20100.0
2013-04-09 13:00:00,62.12,62.23,62.12,62.22,11000.0,57.8223,57.9247,57.8223,57.9154,11000.0
2013-04-09 13:05:00,62.21,62.21,62.13,62.13,3100.0,57.9061,57.9061,57.8316,57.8316,3100.0
2013-04-09 13:10:00,62.13,62.13,62.08,62.09,7300.0,57.8316,57.8316,57.7851,57.7944,7300.0
2013-04-09 13:15:00,62.11,62.29,62.11,62.27,14300.0,57.813,57.9805,57.813,57.9619,14300.0
2013-04-09 13:20:00,62.27,62.3,62.23,62.27,8900.0,57.9619,57.9898,57.9247,57.9619,8900.0
2013-04-09 13:25:00,62.31,62.43,62.31,62.38,5500.0,57.9992,58.1109,57.9992,58.0643,5500.0
2013-04-09 13:30:00,62.37,62.47,62.36,62.42,11200.0,58.055,58.1481,58.0457,58.1015,11200.0
2013-04-09 13:35:00,62.41,62.42,62.31,62.37,5800.0,58.0922,58.1015,57.9992,58.055,5800.0
2013-04-09 13:40:00,62.38,62.39,62.34,62.39,4900.0,58.0643,58.0736,58.0271,58.0736,4900.0
2013-04-09 13:45:00,62.37,62.4,62.37,62.38,5000.0,58.055,58.0829,58.055,58.0643,5000.0
2013-04-09 13:50:00,62.36,62.36,62.27,62.35,8200.0,58.0457,58.0457,57.9619,58.0364,8200.0
2013-04-09 13:55:00,62.36,62.42,62.35,62.37,7100.0,58.0457,58.1015,58.0364,58.055,7100.0
2013-04-09 14:00:00,62.37,62.5,62.36,62.42,8900.0,58.055,58.176,58.0457,58.1015,8900.0
2013-04-09 14:05:00,62.43,62.43,62.31,62.4,10300.0,58.1109,58.1109,57.9992,58.0829,10300.0
2013-04-09 14:10:00,62.38,62.44,62.36,62.44,17100.0,58.0643,58.1202,58.0457,58.1202,17100.0
2013-04-09 14:15:00,62.45,62.46,62.38,62.44,8700.0,58.1295,58.1388,58.0643,58.1202,8700.0
2013-04-09 14:20:00,62.44,62.51,62.4,62.47,13800.0,58.1202,58.1853,58.0829,58.1481,13800.0
2013-04-09 14:25:00,62.49,62.53,62.43,62.43,7400.0,58.1667,58.2039,58.1109,58.1109,7400.0
2013-04-09 14:30:00,62.41,62.5,62.4,62.48,10800.0,58.0922,58.176,58.0829,58.1574,10800.0
2013-04-09 14:35:00,62.48,62.53,62.48,62.53,13100.0,58.1574,58.2039,58.1574,58.2039,13100.0
2013-04-09 14:40:00,62.53,62.68,62.52,62.67,15200.0,58.2039,58.3436,58.1946,58.3343,15200.0
2013-04-09 14:45:00,62.67,62.68,62.61,62.66,18100.0,58.3343,58.3436,58.2784,58.3249,18100.0
2013-04-09 14:50:00,62.65,62.66,62.57,62.62,11300.0,58.3156,58.3249,58.2412,58.2877,11300.0
2013-04-09 14:55:00,62.61,62.62,62.53,62.53,17000.0,58.2784,58.2877,58.2039,58.2039,17000.0
2013-04-09 15:00:00,62.54,62.63,62.53,62.55,13600.0,58.2132,58.297,58.2039,58.2226,13600.0
2013-04-09 15:05:00,62.54,62.61,62.47,62.59,34500.0,58.2132,58.2784,58.1481,58.2598,34500.0
2013-04-09 15:10:00,62.58,62.58,62.5,62.52,13500.0,58.2505,58.2505,58.176,58.1946,13500.0
2013-04-09 15:15:00,62.52,62.57,62.49,62.56,16900.0,58.1946,58.2412,58.1667,58.2319,16900.0
2013-04-09 15:20:00,62.55,62.56,62.44,62.47,26100.0,58.2226,58.2319,58.1202,58.1481,26100.0
2013-04-09 15:25:00,62.47,62.47,62.39,62.43,21200.0,58.1481,58.1481,58.0736,58.1109,21200.0
2013-04-09 15:30:00,62.44,62.48,62.42,62.46,21900.0,58.1202,58.1574,58.1015,58.1388,21900.0
2013-04-09 15:35:00,62.46,62.48,62.36,62.36,27600.0,58.1388,58.1574,58.0457,58.0457,27600.0
2013-04-09 15:40:00,62.36,62.45,62.33,62.34,23900.0,58.0457,58.1295,58.0178,58.0271,23900.0
2013-04-09 15:45:00,62.34,62.4,62.3,62.37,18100.0,58.0271,58.0829,57.9898,58.055,18100.0
2013-04-09 15:50:00,62.37,62.38,62.29,62.33,40300.0,58.055,58.0643,57.9805,58.0178,40300.0
2013-04-09 15:55:00,62.33,62.46,62.28,62.45,124400.0,58.0178,58.1388,57.9712,58.1295,124400.0
2013-04-10 09:30:00,62.86,63.03,62.85,62.85,45700.0,58.5111,58.6693,58.5018,58.5018,45700.0
2013-04-10 09:35:00,62.92,63.14,62.89,62.98,25400.0,58.567,58.7717,58.539,58.6228,25400.0
2013-04-10 09:40:00,63.0,63.01,62.71,62.75,14400.0,58.6414,58.6507,58.3715,58.4087,14400.0
2013-04-10 09:45:00,62.8,63.07,62.8,63.04,8000.0,58.4553,58.7066,58.4553,58.6787,8000.0
2013-04-10 09:50:00,63.06,63.09,62.93,62.97,8800.0,58.6973,58.7252,58.5763,58.6135,8800.0
2013-04-10 09:55:00,63.0,63.17,62.98,63.13,10400.0,58.6414,58.7997,58.6228,58.7624,10400.0
2013-04-10 10:00:00,63.17,63.38,63.13,63.25,28900.0,58.7997,58.9951,58.7624,58.8741,28900.0
2013-04-10 10:05:00,63.27,63.49,63.26,63.49,12700.0,58.8927,59.0975,58.8834,59.0975,12700.0
2013-04-10 10:10:00,63.5,63.56,63.38,63.4,32200.0,59.1068,59.1627,58.9951,59.0137,32200.0
2013-04-10 10:15:00,63.4,63.44,63.16,63.2,14200.0,59.0137,59.051,58.7904,58.8276,14200.0
2013-04-10 10:20:00,63.17,63.19,63.09,63.12,19100.0,58.7997,58.8183,58.7252,58.7531,19100.0
2013-04-10 10:25:00,63.14,63.21,63.07,63.11,13100.0,58.7717,58.8369,58.7066,58.7438,13100.0
2013-04-10 10:30:00,63.11,63.3,63.11,63.29,23900.0,58.7438,58.9207,58.7438,58.9114,23900.0
2013-04-10 10:35:00,63.26,63.36,63.18,63.35,13300.0,58.8834,58.9765,58.809,58.9672,13300.0
2013-04-10 10:40:00,63.4,63.59,63.35,63.58,13800.0,59.0137,59.1906,58.9672,59.1813,13800.0
2013-04-10 10:45:00,63.56,63.58,63.4,63.42,16800.0,59.1627,59.1813,59.0137,59.0324,16800.0
2013-04-10 10:50:00,63.45,63.58,63.44,63.58,9900.0,59.0603,59.1813,59.051,59.1813,9900.0
2013-04-10 10:55:00,63.59,63.7,63.48,63.65,23400.0,59.1906,59.293,59.0882,59.2465,23400.0
2013-04-10 11:00:00,63.67,63.67,63.5,63.6,16000.0,59.2651,59.2651,59.1068,59.1999,16000.0
2013-04-10 11:05:00,63.58,63.72,63.53,63.72,11600.0,59.1813,59.3116,59.1348,59.3116,11600.0
2013-04-10 11:10:00,63.69,63.71,63.5,63.52,6400.0,59.2837,59.3023,59.1068,59.1254,6400.0
2013-04-10 11:15:00,63.49,63.57,63.48,63.49,19600.0,59.0975,59.172,59.0882,59.0975,19600.0
2013-04-10 11:20:00,63.51,63.56,63.49,63.49,11100.0,59.1161,59.1627,59.0975,59.0975,11100.0
2013-04-10 11:25:00,63.49,63.6,63.47,63.6,11800.0,59.0975,59.1999,59.0789,59.1999,11800.0
2013-04-10 11:30:00,63.6,63.65,63.5,63.53,15600.0,59.1999,59.2465,59.1068,59.1348,15600.0
2013-04-10 11:35:00,63.55,63.7,63.55,63.68,21200.0,59.1534,59.293,59.1534,59.2744,21200.0
2013-04-10 11:40:00,63.71,63.8,63.69,63.8,7900.0,59.3023,59.3861,59.2837,59.3861,7900.0
2013-04-10 11:45:00,63.78,63.82,63.74,63.75,18800.0,59.3675,59.4047,59.3302,59.3395,18800.0
2013-04-10 11:50:00,63.75,63.77,63.7,63.77,19200.0,59.3395,59.3581,59.293,59.3581,19200.0
2013-04-10 11:55:00,63.77,63.81,63.77,63.8,9100.0,59.3581,59.3954,59.3581,59.3861,9100.0
2013-04-10 12:00:00,63.79,63.8,63.75,63.75,11000.0,59.3768,59.3861,59.3395,59.3395,11000.0
2013-04-10 12:05:00,63.76,63.85,63.69,63.85,9800.0,59.3488,59.4326,59.2837,59.4326,9800.0
2013-04-10 12:10:00,63.84,63.88,63.81,63.83,5200.0,59.4233,59.4605,59.3954,59.414,5200.0
2013-04-10 12:15:00,63.83,63.97,63.83,63.96,11900.0,59.414,59.5443,59.414,59.535,11900.0
2013-04-10 12:20:00,63.96,64.0,63.93,63.93,16400.0,59.535,59.5722,59.5071,59.5071,16400.0
2013-04-10 12:25:00,63.92,63.92,63.83,63.84,5600.0,59.4978,59.4978,59.414,59.4233,5600.0
2013-04-10 12:30:00,63.85,63.99,63.85,63.92,11500.0,59.4326,59.5629,59.4326,59.4978,11500.0
2013-04-10 12:35:00,63.93,64.09,63.9,64.04,21400.0,59.5071,59.656,59.4792,59.6095,21400.0
2013-04-10 12:40:00,64.03,64.14,63.99,64.14,18600.0,59.6002,59.7026,59.5629,59.7026,18600.0
2013-04-10 12:45:00,64.11,64.25,64.11,64.17,17500.0,59.6746,59.8049,59.6746,59.7305,17500.0
2013-04-10 12:50:00,64.19,64.19,63.99,64.14,15700.0,59.7491,59.7491,59.5629,59.7026,15700.0
2013-04-10 12:55:00,64.13,64.2,64.13,64.16,8200.0,59.6932,59.7584,59.6932,59.7212,8200.0
2013-04-10 13:00:00,64.15,64.16,64.04,64.05,13500.0,59.7119,59.7212,59.6095,59.6188,13500.0
2013-04-10 13:05:00,64.07,64.07,64.0,64.0,16400.0,59.6374,59.6374,59.5722,59.5722,16400.0
2013-04-10 13:10:00,64.0,64.01,63.91,63.94,20900.0,59.5722,59.5815,59.4885,59.5164,20900.0
2013-04-10 13:15:00,63.95,63.98,63.94,63.98,12400.0,59.5257,59.5536,59.5164,59.5536,12400.0
2013-04-10 13:20:00,63.97,64.02,63.97,64.0,19100.0,59.5443,59.5909,59.5443,59.5722,19100.0
2013-04-10 13:25:00,64.01,64.1,64.01,64.09,11100.0,59.5815,59.6653,59.5815,59.656,11100.0
2013-04-10 13:30:00,64.11,64.13,63.96,63.97,25200.0,59.6746,59.6932,59.535,59.5443,25200.0
2013-04-10 13:35:00,63.97,63.97,63.92,63.94,7300.0,59.5443,59.5443,59.4978,59.5164,7300.0
2013-04-10 13:40:00,63.95,63.99,63.9,63.96,13500.0,59.5257,59.5629,59.4792,59.535,13500.0
2013-04-10 13:45:00,63.98,64.01,63.95,63.95,5800.0,59.5536,59.5815,59.5257,59.5257,5800.0
2013-04-10 13:50:00,63.95,63.95,63.85,63.86,7700.0,59.5257,59.5257,59.4326,59.4419,7700.0
2013-04-10 13:55:00,63.86,63.86,63.75,63.79,7600.0,59.4419,59.4419,59.3395,59.3768,7600.0
2013-04-10 14:00:00,63.79,63.93,63.79,63.88,8800.0,59.3768,59.5071,59.3768,59.4605,8800.0
2013-04-10 14:05:00,63.86,63.96,63.86,63.96,9500.0,59.4419,59.535,59.4419,59.535,9500.0
2013-04-10 14:10:00,63.96,64.02,63.95,64.0,9200.0,59.535,59.5909,59.5257,59.5722,9200.0
2013-04-10 14:15:00,64.0,64.14,63.99,64.13,16700.0,59.5722,59.7026,59.5629,59.6932,16700.0
2013-04-10 14:20:00,64.12,64.2,64.07,64.09,21700.0,59.6839,59.7584,59.6374,59.656,21700.0
2013-04-10 14:25:00,64.1,64.2,64.09,64.2,10600.0,59.6653,59.7584,59.656,59.7584,10600.0
2013-04-10 14:30:00,64.2,64.25,64.18,64.25,30000.0,59.7584,59.8049,59.7398,59.8049,30000.0
2013-04-10 14:35:00,64.25,64.25,64.17,64.19,13000.0,59.8049,59.8049,59.7305,59.7491,13000.0
2013-04-10 14:40:00,64.19,64.19,64.04,64.09,15900.0,59.7491,59.7491,59.6095,59.656,15900.0
2013-04-10 14:45:00,64.08,64.2,64.08,64.2,21700.0,59.6467,59.7584,59.6467,59.7584,21700.0
2013-04-10 14:50:00,64.2,64.24,64.17,64.19,18900.0,59.7584,59.7956,59.7305,59.7491,18900.0
2013-04-10 14:55:00,64.18,64.22,64.14,64.19,11800.0,59.7398,59.777,59.7026,59.7491,11800.0
2013-04-10 15:00:00,64.2,64.21,64.13,64.15,29600.0,59.7584,59.7677,59.6932,59.7119,29600.0
2013-04-10 15:05:00,64.15,64.16,64.09,64.09,15200.0,59.7119,59.7212,59.656,59.656,15200.0
2013-04-10 15:10:00,64.1,64.12,63.98,63.98,29700.0,59.6653,59.6839,59.5536,59.5536,29700.0
2013-04-10 15:15:00,63.99,64.04,63.97,63.99,14400.0,59.5629,59.6095,59.5443,59.5629,14400.0
2013-04-10 15:20:00,63.99,64.07,63.95,63.99,9600.0,59.5629,59.6374,59.5257,59.5629,9600.0
2013-04-10 15:25:00,63.99,64.08,63.99,63.99,14500.0,59.5629,59.6467,59.5629,59.5629,14500.0
2013-04-10 15:30:00,63.99,64.12,63.98,64.12,18500.0,59.5629,59.6839,59.5536,59.6839,18500.0
2013-04-10 15:35:00,64.12,64.27,64.12,64.27,20300.0,59.6839,59.8236,59.6839,59.8236,20300.0
2013-04-10 15:40:00,64.27,64.28,64.13,64.19,21300.0,59.8236,59.8329,59.6932,59.7491,21300.0
2013-04-10 15:45:00,64.2,64.23,64.14,64.18,24200.0,59.7584,59.7863,59.7026,59.7398,24200.0
2013-04-10 15:50:00,64.18,64.29,64.18,64.29,28500.0,59.7398,59.8422,59.7398,59.8422,28500.0
2013-04-10 15:55:00,64.29,64.35,64.2,64.35,130800.0,59.8422,59.898,59.7584,59.898,130800.0
2013-04-11 09:30:00,64.35,64.47,64.06,64.34,32400.0,59.898,60.0097,59.6281,59.8887,32400.0
2013-04-11 09:35:00,64.34,64.42,64.16,64.16,103300.0,59.8887,59.9632,59.7212,59.7212,103300.0
2013-04-11 09:40:00,64.2,64.35,64.1,64.22,46100.0,59.7584,59.898,59.6653,59.777,46100.0
2013-04-11 09:45:00,64.24,64.24,64.07,64.2,47000.0,59.7956,59.7956,59.6374,59.7584,47000.0
2013-04-11 09:50:00,64.2,64.36,64.09,64.09,87100.0,59.7584,59.9073,59.656,59.656,87100.0
2013-04-11 09:55:00,64.11,64.57,64.07,64.54,22100.0,59.6746,60.1028,59.6374,60.0749,22100.0
2013-04-11 10:00:00,64.55,64.72,64.47,64.7,76800.0,60.0842,60.2424,60.0097,60.2238,76800.0
2013-04-11 10:05:00,64.7,64.77,64.6,64.67,73200.0,60.2238,60.289,60.1307,60.1959,73200.0
2013-04-11 10:10:00,64.67,64.69,64.39,64.47,25900.0,60.1959,60.2145,59.9353,60.0097,25900.0
2013-04-11 10:15:00,64.47,64.48,64.3,64.3,7800.0,60.0097,60.019,59.8515,59.8515,7800.0
2013-04-11 10:20:00,64.31,64.43,64.27,64.37,26000.0,59.8608,59.9725,59.8236,59.9166,26000.0
2013-04-11 10:25:00,64.4,64.4,64.34,64.4,14200.0,59.9446,59.9446,59.8887,59.9446,14200.0
2013-04-11 10:30:00,64.39,64.4,64.19,64.27,17100.0,59.9353,59.9446,59.7491,59.8236,17100.0
2013-04-11 10:35:00,64.27,64.45,64.22,64.42,8200.0,59.8236,59.9911,59.777,59.9632,8200.0
2013-04-11 10:40:00,64.39,64.62,64.39,64.61,15200.0,59.9353,60.1493,59.9353,60.14,15200.0
2013-04-11 10:45:00,64.6,64.74,64.57,64.74,7900.0,60.1307,60.261,60.1028,60.261,7900.0
2013-04-11 10:50:00,64.73,64.9,64.68,64.89,19800.0,60.2517,60.41,60.2052,60.4007,19800.0
2013-04-11 10:55:00,64.91,65.06,64.88,65.06,30000.0,60.4193,60.5589,60.3914,60.5589,30000.0
2013-04-11 11:00:00,65.03,65.13,65.0,65.09,26100.0,60.531,60.6241,60.5031,60.5868,26100.0
2013-04-11 11:05:00,65.09,65.29,65.09,65.26,22100.0,60.5868,60.773,60.5868,60.7451,22100.0
2013-04-11 11:10:00,65.25,65.37,65.24,65.33,15100.0,60.7358,60.8475,60.7264,60.8102,15100.0
2013-04-11 11:15:00,65.34,65.39,65.3,65.37,12500.0,60.8195,60.8661,60.7823,60.8475,12500.0
2013-04-11 11:20:00,65.37,65.39,65.27,65.27,15800.0,60.8475,60.8661,60.7544,60.7544,15800.0
2013-04-11 11:25:00,65.29,65.37,65.29,65.36,8600.0,60.773,60.8475,60.773,60.8381,8600.0
2013-04-11 11:30:00,65.37,65.39,65.22,65.23,10300.0,60.8475,60.8661,60.7078,60.7171,10300.0
2013-04-11 11:35:00,65.23,65.32,65.19,65.23,20900.0,60.7171,60.8009,60.6799,60.7171,20900.0
2013-04-11 11:40:00,65.19,65.24,65.17,65.17,26500.0,60.6799,60.7264,60.6613,60.6613,26500.0
2013-04-11 11:45:00,65.15,65.18,65.02,65.06,14400.0,60.6427,60.6706,60.5217,60.5589,14400.0
2013-04-11 11:50:00,65.04,65.06,64.95,64.97,10500.0,60.5403,60.5589,60.4565,60.4751,10500.0
2013-04-11 11:55:00,64.97,65.04,64.97,65.02,5700.0,60.4751,60.5403,60.4751,60.5217,5700.0
2013-04-11 12:00:00,65.01,65.05,65.0,65.02,5400.0,60.5124,60.5496,60.5031,60.5217,5400.0
2013-04-11 12:05:00,65.0,65.05,65.0,65.03,8700.0,60.5031,60.5496,60.5031,60.531,8700.0
2013-04-11 12:10:00,65.01,65.09,64.98,65.09,10400.0,60.5124,60.5868,60.4844,60.5868,10400.0
2013-04-11 12:15:00,65.1,65.14,65.04,65.14,6000.0,60.5961,60.6334,60.5403,60.6334,6000.0
2013-04-11 12:20:00,65.13,65.15,65.04,65.08,10800.0,60.6241,60.6427,60.5403,60.5775,10800.0
2013-04-11 12:25:00,65.07,65.07,65.0,65.0,43500.0,60.5682,60.5682,60.5031,60.5031,43500.0
2013-04-11 12:30:00,65.02,65.12,65.01,65.12,7500.0,60.5217,60.6148,60.5124,60.6148,7500.0
2013-04-11 12:35:00,65.12,65.23,65.1,65.16,11900.0,60.6148,60.7171,60.5961,60.652,11900.0
2013-04-11 12:40:00,65.15,65.2,65.09,65.09,9000.0,60.6427,60.6892,60.5868,60.5868,9000.0
2013-04-11 12:45:00,65.1,65.25,65.09,65.12,63100.0,60.5961,60.7358,60.5868,60.6148,63100.0
2013-04-11 12:50:00,65.12,65.12,64.99,65.0,4200.0,60.6148,60.6148,60.4937,60.5031,4200.0
2013-04-11 12:55:00,65.01,65.13,65.01,65.13,6800.0,60.5124,60.6241,60.5124,60.6241,6800.0
2013-04-11 13:00:00,65.13,65.13,65.1,65.11,15800.0,60.6241,60.6241,60.5961,60.6054,15800.0
2013-04-11 13:05:00,65.12,65.13,65.09,65.11,6500.0,60.6148,60.6241,60.5868,60.6054,6500.0
2013-04-11 13:10:00,65.13,65.13,65.1,65.13,7700.0,60.6241,60.6241,60.5961,60.6241,7700.0
2013-04-11 13:15:00,65.12,65.13,65.07,65.13,7400.0,60.6148,60.6241,60.5682,60.6241,7400.0
2013-04-11 13:20:00,65.13,65.13,65.11,65.12,23400.0,60.6241,60.6241,60.6054,60.6148,23400.0
2013-04-11 13:25:00,65.1,65.12,65.06,65.07,11800.0,60.5961,60.6148,60.5589,60.5682,11800.0
2013-04-11 13:30:00,65.08,65.13,65.08,65.13,6800.0,60.5775,60.6241,60.5775,60.6241,6800.0
2013-04-11 13:35:00,65.13,65.13,65.09,65.13,15000.0,60.6241,60.6241,60.5868,60.6241,15000.0
2013-04-11 13:40:00,65.13,65.13,65.05,65.07,16300.0,60.6241,60.6241,60.5496,60.5682,16300.0
2013-04-11 13:45:00,65.09,65.13,65.07,65.1,10800.0,60.5868,60.6241,60.5682,60.5961,10800.0
2013-04-11 13:50:00,65.1,65.1,64.87,64.88,13200.0,60.5961,60.5961,60.382,60.3914,13200.0
2013-04-11 13:55:00,64.89,64.89,64.83,64.84,13400.0,60.4007,60.4007,60.3448,60.3541,13400.0
2013-04-11 14:00:00,64.86,64.88,64.64,64.71,25900.0,60.3727,60.3914,60.168,60.2331,25900.0
2013-04-11 14:05:00,64.7,64.9,64.69,64.9,13300.0,60.2238,60.41,60.2145,60.41,13300.0
2013-04-11 14:10:00,64.89,64.91,64.85,64.86,9700.0,60.4007,60.4193,60.3634,60.3727,9700.0
2013-04-11 14:15:00,64.86,64.95,64.82,64.91,18400.0,60.3727,60.4565,60.3355,60.4193,18400.0
2013-04-11 14:20:00,64.9,64.93,64.79,64.88,43700.0,60.41,60.4379,60.3076,60.3914,43700.0
2013-04-11 14:25:00,64.88,64.98,64.88,64.97,31000.0,60.3914,60.4844,60.3914,60.4751,31000.0
2013-04-11 14:30:00,64.97,64.98,64.96,64.97,21500.0,60.4751,60.4844,60.4658,60.4751,21500.0
2013-04-11 14:35:00,64.98,64.98,64.87,64.91,61500.0,60.4844,60.4844,60.382,60.4193,61500.0
2013-04-11 14:40:00,64.9,64.93,64.9,64.92,33300.0,60.41,60.4379,60.41,60.4286,33300.0
2013-04-11 14:45:00,64.93,65.0,64.93,65.0,11400.0,60.4379,60.5031,60.4379,60.5031,11400.0
2013-04-11 14:50:00,64.99,65.0,64.93,65.0,8900.0,60.4937,60.5031,60.4379,60.5031,8900.0
2013-04-11 14:55:00,65.0,65.13,65.0,65.1,14900.0,60.5031,60.6241,60.5031,60.5961,14900.0
2013-04-11 15:00:00,65.11,65.11,64.99,64.99,21500.0,60.6054,60.6054,60.4937,60.4937,21500.0
2013-04-11 15:05:00,65.0,65.04,64.95,65.0,19200.0,60.5031,60.5403,60.4565,60.5031,19200.0
2013-04-11 15:10:00,65.0,65.03,64.97,64.97,26500.0,60.5031,60.531,60.4751,60.4751,26500.0
2013-04-11 15:15:00,64.98,64.99,64.91,64.91,22600.0,60.4844,60.4937,60.4193,60.4193,22600.0
2013-04-11 15:20:00,64.92,64.97,64.88,64.96,37900.0,60.4286,60.4751,60.3914,60.4658,37900.0
2013-04-11 15:25:00,64.96,65.03,64.93,65.01,27000.0,60.4658,60.531,60.4379,60.5124,27000.0
2013-04-11 15:30:00,65.02,65.15,65.02,65.05,38000.0,60.5217,60.6427,60.5217,60.5496,38000.0
2013-04-11 15:35:00,65.05,65.1,65.0,65.09,35700.0,60.5496,60.5961,60.5031,60.5868,35700.0
2013-04-11 15:40:00,65.08,65.09,64.96,64.96,47800.0,60.5775,60.5868,60.4658,60.4658,47800.0
2013-04-11 15:45:00,64.97,65.02,64.97,64.97,44900.0,60.4751,60.5217,60.4751,60.4751,44900.0
2013-04-11 15:50:00,64.97,65.02,64.94,64.96,66600.0,60.4751,60.5217,60.4472,60.4658,66600.0
2013-04-11 15:55:00,64.95,65.08,64.94,65.02,105700.0,60.4565,60.5775,60.4472,60.5217,105700.0
2013-04-12 09:30:00,64.7,64.81,64.59,64.6,27900.0,60.2238,60.3262,60.1214,60.1307,27900.0
2013-04-12 09:35:00,64.6,64.77,64.6,64.66,30800.0,60.1307,60.289,60.1307,60.1866,30800.0
2013-04-12 09:40:00,64.64,65.13,64.64,65.12,25500.0,60.168,60.6241,60.168,60.6148,25500.0
2013-04-12 09:45:00,65.1,65.15,65.01,65.07,18200.0,60.5961,60.6427,60.5124,60.5682,18200.0
2013-04-12 09:50:00,65.11,65.14,64.95,65.0,16600.0,60.6054,60.6334,60.4565,60.5031,16600.0
2013-04-12 09:55:00,65.02,65.04,64.95,65.01,16200.0,60.5217,60.5403,60.4565,60.5124,16200.0
2013-04-12 10:00:00,65.0,65.06,64.82,64.88,21200.0,60.5031,60.5589,60.3355,60.3914,21200.0
2013-04-12 10:05:00,64.85,64.96,64.85,64.89,11200.0,60.3634,60.4658,60.3634,60.4007,11200.0
2013-04-12 10:10:00,64.89,64.98,64.85,64.93,10300.0,60.4007,60.4844,60.3634,60.4379,10300.0
2013-04-12 10:15:00,64.97,64.97,64.69,64.69,21300.0,60.4751,60.4751,60.2145,60.2145,21300.0
2013-04-12 10:20:00,64.72,64.77,64.6,64.62,15700.0,60.2424,60.289,60.1307,60.1493,15700.0
2013-04-12 10:25:00,64.62,64.73,64.46,64.67,32900.0,60.1493,60.2517,60.0004,60.1959,32900.0
2013-04-12 10:30:00,64.64,64.7,64.57,64.63,5600.0,60.168,60.2238,60.1028,60.1587,5600.0
2013-04-12 10:35:00,64.64,64.64,64.44,64.47,10100.0,60.168,60.168,59.9818,60.0097,10100.0
2013-04-12 10:40:00,64.47,64.47,64.28,64.29,24300.0,60.0097,60.0097,59.8329,59.8422,24300.0
2013-04-12 10:45:00,64.31,64.35,64.08,64.11,14400.0,59.8608,59.898,59.6467,59.6746,14400.0
2013-04-12 10:50:00,64.13,64.34,64.13,64.24,7700.0,59.6932,59.8887,59.6932,59.7956,7700.0
2013-04-12 10:55:00,64.24,64.3,64.17,64.23,11400.0,59.7956,59.8515,59.7305,59.7863,11400.0
2013-04-12 11:00:00,64.2,64.21,64.06,64.06,8300.0,59.7584,59.7677,59.6281,59.6281,8300.0
2013-04-12 11:05:00,64.08,64.15,63.97,64.12,20000.0,59.6467,59.7119,59.5443,59.6839,20000.0
2013-04-12 11:10:00,64.12,64.34,64.12,64.34,8600.0,59.6839,59.8887,59.6839,59.8887,8600.0
2013-04-12 11:15:00,64.32,64.43,64.3,64.43,8100.0,59.8701,59.9725,59.8515,59.9725,8100.0
2013-04-12 11:20:00,64.43,64.47,64.38,64.4,6900.0,59.9725,60.0097,59.9259,59.9446,6900.0
2013-04-12 11:25:00,64.37,64.57,64.34,64.55,7300.0,59.9166,60.1028,59.8887,60.0842,7300.0
2013-04-12 11:30:00,64.51,64.51,64.23,64.23,5200.0,60.047,60.047,59.7863,59.7863,5200.0
2013-04-12 11:35:00,64.25,64.27,64.16,64.17,18100.0,59.8049,59.8236,59.7212,59.7305,18100.0
2013-04-12 11:40:00,64.16,64.19,64.12,64.15,5000.0,59.7212,59.7491,59.6839,59.7119,5000.0
2013-04-12 11:45:00,64.15,64.24,64.12,64.12,10400.0,59.7119,59.7956,59.6839,59.6839,10400.0
2013-04-12 11:50:00,64.1,64.42,64.1,64.42,13900.0,59.6653,59.9632,59.6653,59.9632,13900.0
2013-04-12 11:55:00,64.41,64.41,64.22,64.24,8200.0,59.9539,59.9539,59.777,59.7956,8200.0
2013-04-12 12:00:00,64.27,64.32,64.24,64.3,2500.0,59.8236,59.8701,59.7956,59.8515,2500.0
2013-04-12 12:05:00,64.27,64.36,64.26,64.3,2500.0,59.8236,59.9073,59.8142,59.8515,2500.0
2013-04-12 12:10:00,64.27,64.32,64.25,64.31,7500.0,59.8236,59.8701,59.8049,59.8608,7500.0
2013-04-12 12:15:00,64.32,64.36,64.31,64.33,8000.0,59.8701,59.9073,59.8608,59.8794,8000.0
2013-04-12 12:20:00,64.32,64.41,64.31,64.33,8300.0,59.8701,59.9539,59.8608,59.8794,8300.0
2013-04-12 12:25:00,64.33,64.36,64.31,64.35,6400.0,59.8794,59.9073,59.8608,59.898,6400.0
2013-04-12 12:30:00,64.33,64.38,64.33,64.38,2600.0,59.8794,59.9259,59.8794,59.9259,2600.0
2013-04-12 12:35:00,64.41,64.46,64.37,64.46,5300.0,59.9539,60.0004,59.9166,60.0004,5300.0
2013-04-12 12:40:00,64.5,64.55,64.41,64.42,11400.0,60.0376,60.0842,59.9539,59.9632,11400.0
2013-04-12 12:45:00,64.41,64.41,64.3,64.38,11300.0,59.9539,59.9539,59.8515,59.9259,11300.0
2013-04-12 12:50:00,64.38,64.54,64.34,64.53,7800.0,59.9259,60.0749,59.8887,60.0656,7800.0
2013-04-12 12:55:00,64.51,64.53,64.49,64.5,3600.0,60.047,60.0656,60.0283,60.0376,3600.0
2013-04-12 13:00:00,64.51,64.6,64.48,64.55,9800.0,60.047,60.1307,60.019,60.0842,9800.0
2013-04-12 13:05:00,64.55,64.61,64.48,64.61,4900.0,60.0842,60.14,60.019,60.14,4900.0
2013-04-12 13:10:00,64.63,64.67,64.59,64.62,2600.0,60.1587,60.1959,60.1214,60.1493,2600.0
2013-04-12 13:15:00,64.6,64.6,64.49,64.51,5300.0,60.1307,60.1307,60.0283,60.047,5300.0
2013-04-12 13:20:00,64.51,64.52,64.49,64.5,1500.0,60.047,60.0563,60.0283,60.0376,1500.0
2013-04-12 13:25:00,64.48,64.52,64.48,64.51,2600.0,60.019,60.0563,60.019,60.047,2600.0
2013-04-12 13:30:00,64.52,64.54,64.49,64.49,1900.0,60.0563,60.0749,60.0283,60.0283,1900.0
2013-04-12 13:35:00,64.51,64.56,64.49,64.49,13300.0,60.047,60.0935,60.0283,60.0283,13300.0
2013-04-12 13:40:00,64.48,64.56,64.48,64.5,6000.0,60.019,60.0935,60.019,60.0376,6000.0
2013-04-12 13:45:00,64.48,64.59,64.48,64.57,2800.0,60.019,60.1214,60.019,60.1028,2800.0
2013-04-12 13:50:00,64.57,64.59,64.45,64.46,5500.0,60.1028,60.1214,59.9911,60.0004,5500.0
2013-04-12 13:55:00,64.45,64.45,64.38,64.42,6100.0,59.9911,59.9911,59.9259,59.9632,6100.0
2013-04-12 14:00:00,64.42,64.45,64.4,64.42,11300.0,59.9632,59.9911,59.9446,59.9632,11300.0
2013-04-12 14:05:00,64.41,64.43,64.37,64.43,19800.0,59.9539,59.9725,59.9166,59.9725,19800.0
2013-04-12 14:10:00,64.43,64.43,64.35,64.35,9700.0,59.9725,59.9725,59.898,59.898,9700.0
2013-04-12 14:15:00,64.34,64.36,64.31,64.33,5300.0,59.8887,59.9073,59.8608,59.8794,5300.0
2013-04-12 14:20:00,64.34,64.37,64.32,64.37,6200.0,59.8887,59.9166,59.8701,59.9166,6200.0
2013-04-12 14:25:00,64.36,64.36,64.21,64.21,10100.0,59.9073,59.9073,59.7677,59.7677,10100.0
2013-04-12 14:30:00,64.2,64.23,64.17,64.19,11500.0,59.7584,59.7863,59.7305,59.7491,11500.0
2013-04-12 14:35:00,64.2,64.25,64.19,64.24,10200.0,59.7584,59.8049,59.7491,59.7956,10200.0
2013-04-12 14:40:00,64.24,64.36,64.23,64.34,15300.0,59.7956,59.9073,59.7863,59.8887,15300.0
2013-04-12 14:45:00,64.35,64.36,64.31,64.33,11000.0,59.898,59.9073,59.8608,59.8794,11000.0
2013-04-12 14:50:00,64.33,64.36,64.31,64.33,12500.0,59.8794,59.9073,59.8608,59.8794,12500.0
2013-04-12 14:55:00,64.36,64.43,64.3,64.41,18400.0,59.9073,59.9725,59.8515,59.9539,18400.0
2013-04-12 15:00:00,64.4,64.45,64.37,64.45,10700.0,59.9446,59.9911,59.9166,59.9911,10700.0
2013-04-12 15:05:00,64.46,64.51,64.41,64.42,13600.0,60.0004,60.047,59.9539,59.9632,13600.0
2013-04-12 15:10:00,64.43,64.5,64.39,64.46,17300.0,59.9725,60.0376,59.9353,60.0004,17300.0
2013-04-12 15:15:00,64.46,64.5,64.39,64.45,28100.0,60.0004,60.0376,59.9353,59.9911,28100.0
2013-04-12 15:20:00,64.46,64.48,64.4,64.45,14400.0,60.0004,60.019,59.9446,59.9911,14400.0
2013-04-12 15:25:00,64.45,64.46,64.32,64.36,28100.0,59.9911,60.0004,59.8701,59.9073,28100.0
2013-04-12 15:30:00,64.36,64.38,64.34,64.35,30300.0,59.9073,59.9259,59.8887,59.898,30300.0
2013-04-12 15:35:00,64.34,64.37,64.32,64.36,17700.0,59.8887,59.9166,59.8701,59.9073,17700.0
2013-04-12 15:40:00,64.35,64.42,64.34,64.35,30600.0,59.898,59.9632,59.8887,59.898,30600.0
2013-04-12 15:45:00,64.36,64.45,64.33,64.41,28700.0,59.9073,59.9911,59.8794,59.9539,28700.0
2013-04-12 15:50:00,64.41,64.47,64.36,64.38,40500.0,59.9539,60.0097,59.9073,59.9259,40500.0
2013-04-12 15:55:00,64.38,64.47,64.35,64.42,71500.0,59.9259,60.0097,59.898,59.9632,71500.0
2013-04-15 09:30:00,63.89,64.31,63.89,64.15,23500.0,59.4698,59.8608,59.4698,59.7119,23500.0
2013-04-15 09:35:00,64.17,64.17,63.96,63.98,14100.0,59.7305,59.7305,59.535,59.5536,14100.0
2013-04-15 09:40:00,64.0,64.0,63.8,63.86,14500.0,59.5722,59.5722,59.3861,59.4419,14500.0
2013-04-15 09:45:00,63.86,63.88,63.72,63.75,11700.0,59.4419,59.4605,59.3116,59.3395,11700.0
2013-04-15 09:50:00,63.72,63.76,63.63,63.69,25800.0,59.3116,59.3488,59.2278,59.2837,25800.0
2013-04-15 09:55:00,63.69,63.71,63.6,63.66,41300.0,59.2837,59.3023,59.1999,59.2558,41300.0
2013-04-15 10:00:00,63.69,63.73,63.51,63.53,6300.0,59.2837,59.3209,59.1161,59.1348,6300.0
2013-04-15 10:05:00,63.52,63.53,63.26,63.31,19100.0,59.1254,59.1348,58.8834,58.93,19100.0
2013-04-15 10:10:00,63.31,63.7,63.31,63.68,17400.0,58.93,59.293,58.93,59.2744,17400.0
2013-04-15 10:15:00,63.7,63.71,63.43,63.57,14700.0,59.293,59.3023,59.0417,59.172,14700.0
2013-04-15 10:20:00,63.58,63.6,63.35,63.43,17300.0,59.1813,59.1999,58.9672,59.0417,17300.0
2013-04-15 10:25:00,63.45,63.5,63.35,63.43,5500.0,59.0603,59.1068,58.9672,59.0417,5500.0
2013-04-15 10:30:00,63.45,63.46,63.37,63.4,7000.0,59.0603,59.0696,58.9858,59.0137,7000.0
2013-04-15 10:35:00,63.4,63.6,63.36,63.6,15400.0,59.0137,59.1999,58.9765,59.1999,15400.0
2013-04-15 10:40:00,63.59,63.79,63.57,63.79,12300.0,59.1906,59.3768,59.172,59.3768,12300.0
2013-04-15 10:45:00,63.76,63.9,63.76,63.89,22600.0,59.3488,59.4792,59.3488,59.4698,22600.0
2013-04-15 10:50:00,63.86,63.9,63.83,63.85,7100.0,59.4419,59.4792,59.414,59.4326,7100.0
2013-04-15 10:55:00,63.84,63.91,63.8,63.87,17700.0,59.4233,59.4885,59.3861,59.4512,17700.0
2013-04-15 11:00:00,63.86,63.86,63.62,63.63,21200.0,59.4419,59.4419,59.2185,59.2278,21200.0
2013-04-15 11:05:00,63.66,63.66,63.52,63.56,10200.0,59.2558,59.2558,59.1254,59.1627,10200.0
2013-04-15 11:10:00,63.56,63.59,63.51,63.57,10200.0,59.1627,59.1906,59.1161,59.172,10200.0
2013-04-15 11:15:00,63.55,63.57,63.44,63.44,12600.0,59.1534,59.172,59.051,59.051,12600.0
2013-04-15 11:20:00,63.43,63.66,63.43,63.6,6800.0,59.0417,59.2558,59.0417,59.1999,6800.0
2013-04-15 11:25:00,63.6,63.63,63.51,63.61,11300.0,59.1999,59.2278,59.1161,59.2092,11300.0
2013-04-15 11:30:00,63.64,63.86,63.64,63.79,8100.0,59.2371,59.4419,59.2371,59.3768,8100.0
2013-04-15 11:35:00,63.78,63.96,63.77,63.96,7700.0,59.3675,59.535,59.3581,59.535,7700.0
2013-04-15 11:40:00,63.98,63.98,63.85,63.87,7700.0,59.5536,59.5536,59.4326,59.4512,7700.0
2013-04-15 11:45:00,63.82,63.82,63.59,63.61,11000.0,59.4047,59.4047,59.1906,59.2092,11000.0
2013-04-15 11:50:00,63.56,63.56,63.35,63.4,7700.0,59.1627,59.1627,58.9672,59.0137,7700.0
2013-04-15 11:55:00,63.39,63.39,63.12,63.17,10500.0,59.0044,59.0044,58.7531,58.7997,10500.0
2013-04-15 12:00:00,63.19,63.22,62.94,62.96,14200.0,58.8183,58.8462,58.5856,58.6042,14200.0
2013-04-15 12:05:00,62.97,63.08,62.93,63.08,15500.0,58.6135,58.7159,58.5763,58.7159,15500.0
2013-04-15 12:10:00,63.06,63.26,63.06,63.26,14000.0,58.6973,58.8834,58.6973,58.8834,14000.0
2013-04-15 12:15:00,63.25,63.33,63.21,63.33,10500.0,58.8741,58.9486,58.8369,58.9486,10500.0
2013-04-15 12:20:00,63.33,63.33,63.17,63.2,9700.0,58.9486,58.9486,58.7997,58.8276,9700.0
2013-04-15 12:25:00,63.16,63.16,62.82,62.88,27500.0,58.7904,58.7904,58.4739,58.5297,27500.0
2013-04-15 12:30:00,62.87,62.87,62.72,62.73,47200.0,58.5204,58.5204,58.3808,58.3901,47200.0
2013-04-15 12:35:00,62.68,62.78,62.65,62.65,23800.0,58.3436,58.4366,58.3156,58.3156,23800.0
2013-04-15 12:40:00,62.65,62.79,62.61,62.68,10800.0,58.3156,58.4459,58.2784,58.3436,10800.0
2013-04-15 12:45:00,62.68,62.72,62.5,62.53,17900.0,58.3436,58.3808,58.176,58.2039,17900.0
2013-04-15 12:50:00,62.52,62.53,62.34,62.35,28400.0,58.1946,58.2039,58.0271,58.0364,28400.0
2013-04-15 12:55:00,62.36,62.52,62.33,62.51,10300.0,58.0457,58.1946,58.0178,58.1853,10300.0
2013-04-15 13:00:00,62.51,62.57,62.38,62.54,10300.0,58.1853,58.2412,58.0643,58.2132,10300.0
2013-04-15 13:05:00,62.55,62.6,62.45,62.6,11600.0,58.2226,58.2691,58.1295,58.2691,11600.0
2013-04-15 13:10:00,62.62,62.75,62.62,62.75,6200.0,58.2877,58.4087,58.2877,58.4087,6200.0
2013-04-15 13:15:00,62.73,62.73,62.59,62.66,8600.0,58.3901,58.3901,58.2598,58.3249,8600.0
2013-04-15 13:20:00,62.65,62.65,62.51,62.58,8300.0,58.3156,58.3156,58.1853,58.2505,8300.0
2013-04-15 13:25:00,62.59,62.63,62.51,62.58,9900.0,58.2598,58.297,58.1853,58.2505,9900.0
2013-04-15 13:30:00,62.6,62.6,62.51,62.57,11300.0,58.2691,58.2691,58.1853,58.2412,11300.0
2013-04-15 13:35:00,62.56,62.64,62.56,62.63,3900.0,58.2319,58.3063,58.2319,58.297,3900.0
2013-04-15 13:40:00,62.65,62.67,62.51,62.53,7300.0,58.3156,58.3343,58.1853,58.2039,7300.0
2013-04-15 13:45:00,62.54,62.62,62.51,62.59,31400.0,58.2132,58.2877,58.1853,58.2598,31400.0
2013-04-15 13:50:00,62.6,62.62,62.51,62.56,30100.0,58.2691,58.2877,58.1853,58.2319,30100.0
2013-04-15 13:55:00,62.57,62.57,62.3,62.33,67600.0,58.2412,58.2412,57.9898,58.0178,67600.0
2013-04-15 14:00:00,62.33,62.33,62.11,62.13,21600.0,58.0178,58.0178,57.813,57.8316,21600.0
2013-04-15 14:05:00,62.11,62.11,62.0,62.03,16800.0,57.813,57.813,57.7106,57.7385,16800.0
2013-04-15 14:10:00,62.02,62.07,61.89,61.96,28300.0,57.7292,57.7758,57.6082,57.6734,28300.0
2013-04-15 14:15:00,61.95,62.07,61.92,62.02,22100.0,57.6641,57.7758,57.6361,57.7292,22100.0
2013-04-15 14:20:00,62.02,62.25,61.99,62.24,22100.0,57.7292,57.9433,57.7013,57.934,22100.0
2013-04-15 14:25:00,62.24,62.29,62.14,62.17,33800.0,57.934,57.9805,57.8409,57.8688,33800.0
2013-04-15 14:30:00,62.18,62.2,62.02,62.02,19700.0,57.8782,57.8968,57.7292,57.7292,19700.0
2013-04-15 14:35:00,62.03,62.2,62.01,62.12,17600.0,57.7385,57.8968,57.7199,57.8223,17600.0
2013-04-15 14:40:00,62.12,62.27,62.12,62.27,20200.0,57.8223,57.9619,57.8223,57.9619,20200.0
2013-04-15 14:45:00,62.28,62.52,62.28,62.52,36500.0,57.9712,58.1946,57.9712,58.1946,36500.0
2013-04-15 14:50:00,62.51,62.51,62.39,62.45,27600.0,58.1853,58.1853,58.0736,58.1295,27600.0
2013-04-15 14:55:00,62.46,62.5,62.18,62.21,27200.0,58.1388,58.176,57.8782,57.9061,27200.0
2013-04-15 15:00:00,62.18,62.19,61.94,62.09,37500.0,57.8782,57.8875,57.6548,57.7944,37500.0
2013-04-15 15:05:00,62.08,62.16,61.89,61.95,25500.0,57.7851,57.8595,57.6082,57.6641,25500.0
2013-04-15 15:10:00,61.95,61.95,61.67,61.73,123600.0,57.6641,57.6641,57.4034,57.4593,123600.0
2013-04-15 15:15:00,61.73,61.9,61.71,61.8,52800.0,57.4593,57.6175,57.4407,57.5244,52800.0
2013-04-15 15:20:00,61.81,61.82,61.66,61.7,33800.0,57.5337,57.5431,57.3941,57.4314,33800.0
2013-04-15 15:25:00,61.71,61.72,61.42,61.44,38800.0,57.4407,57.45,57.1707,57.1893,38800.0
2013-04-15 15:30:00,61.46,61.51,61.33,61.43,73200.0,57.208,57.2545,57.087,57.18,73200.0
2013-04-15 15:35:00,61.45,61.48,61.3,61.48,60800.0,57.1987,57.2266,57.059,57.2266,60800.0
2013-04-15 15:40:00,61.48,61.65,61.47,61.6,44200.0,57.2266,57.3848,57.2173,57.3383,44200.0
2013-04-15 15:45:00,61.61,61.73,61.54,61.55,84400.0,57.3476,57.4593,57.2824,57.2917,84400.0
2013-04-15 15:50:00,61.55,61.68,61.52,61.65,193600.0,57.2917,57.4127,57.2638,57.3848,193600.0
2013-04-15 15:55:00,61.64,61.66,61.38,61.46,159000.0,57.3755,57.3941,57.1335,57.208,159000.0
2013-04-16 09:30:00,61.79,62.25,61.79,62.04,28000.0,57.5151,57.9433,57.5151,57.7478,28000.0
2013-04-16 09:35:00,62.07,62.07,61.82,62.01,15100.0,57.7758,57.7758,57.5431,57.7199,15100.0
2013-04-16 09:40:00,61.97,62.03,61.86,62.01,14300.0,57.6827,57.7385,57.5803,57.7199,14300.0
2013-04-16 09:45:00,62.02,62.15,61.98,62.15,15300.0,57.7292,57.8502,57.692,57.8502,15300.0
2013-04-16 09:50:00,62.17,62.18,61.88,62.03,36000.0,57.8688,57.8782,57.5989,57.7385,36000.0
2013-04-16 09:55:00,62.04,62.09,61.96,62.09,15400.0,57.7478,57.7944,57.6734,57.7944,15400.0
2013-04-16 10:00:00,62.07,62.31,62.07,62.22,22200.0,57.7758,57.9992,57.7758,57.9154,22200.0
2013-04-16 10:05:00,62.18,62.52,62.16,62.43,22500.0,57.8782,58.1946,57.8595,58.1109,22500.0
2013-04-16 10:10:00,62.46,62.5,62.35,62.4,13700.0,58.1388,58.176,58.0364,58.0829,13700.0
2013-04-16 10:15:00,62.4,62.44,62.34,62.34,23900.0,58.0829,58.1202,58.0271,58.0271,23900.0
2013-04-16 10:20:00,62.3,62.35,62.28,62.31,19000.0,57.9898,58.0364,57.9712,57.9992,19000.0
2013-04-16 10:25:00,62.33,62.44,62.32,62.35,9400.0,58.0178,58.1202,58.0085,58.0364,9400.0
2013-04-16 10:30:00,62.35,62.58,62.33,62.52,14800.0,58.0364,58.2505,58.0178,58.1946,14800.0
2013-04-16 10:35:00,62.52,62.52,62.4,62.4,26000.0,58.1946,58.1946,58.0829,58.0829,26000.0
2013-04-16 10:40:00,62.39,62.46,62.37,62.37,8000.0,58.0736,58.1388,58.055,58.055,8000.0
2013-04-16 10:45:00,62.36,62.59,62.33,62.59,49300.0,58.0457,58.2598,58.0178,58.2598,49300.0
2013-04-16 10:50:00,62.58,62.74,62.55,62.73,19800.0,58.2505,58.3994,58.2226,58.3901,19800.0
2013-04-16 10:55:00,62.72,62.77,62.68,62.7,19000.0,58.3808,58.4273,58.3436,58.3622,19000.0
2013-04-16 11:00:00,62.71,62.78,62.66,62.67,23600.0,58.3715,58.4366,58.3249,58.3343,23600.0
2013-04-16 11:05:00,62.67,62.76,62.64,62.74,10200.0,58.3343,58.418,58.3063,58.3994,10200.0
2013-04-16 11:10:00,62.75,62.92,62.68,62.86,21400.0,58.4087,58.567,58.3436,58.5111,21400.0
2013-04-16 11:15:00,62.84,62.95,62.76,62.76,18100.0,58.4925,58.5949,58.418,58.418,18100.0
2013-04-16 11:20:00,62.77,62.83,62.73,62.75,14600.0,58.4273,58.4832,58.3901,58.4087,14600.0
2013-04-16 11:25:00,62.75,62.76,62.64,62.72,8200.0,58.4087,58.418,58.3063,58.3808,8200.0
2013-04-16 11:30:00,62.74,62.83,62.73,62.8,7800.0,58.3994,58.4832,58.3901,58.4553,7800.0
2013-04-16 11:35:00,62.85,62.86,62.75,62.81,28400.0,58.5018,58.5111,58.4087,58.4646,28400.0
2013-04-16 11:40:00,62.83,62.97,62.79,62.87,15100.0,58.4832,58.6135,58.4459,58.5204,15100.0
2013-04-16 11:45:00,62.88,63.04,62.88,62.99,18300.0,58.5297,58.6787,58.5297,58.6321,18300.0
2013-04-16 11:50:00,62.98,63.16,62.94,63.16,6600.0,58.6228,58.7904,58.5856,58.7904,6600.0
2013-04-16 11:55:00,63.12,63.14,62.95,63.0,11900.0,58.7531,58.7717,58.5949,58.6414,11900.0
2013-04-16 12:00:00,63.02,63.1,62.95,62.97,6800.0,58.66,58.7345,58.5949,58.6135,6800.0
2013-04-16 12:05:00,62.95,62.96,62.88,62.91,10700.0,58.5949,58.6042,58.5297,58.5576,10700.0
2013-04-16 12:10:00,62.91,62.91,62.8,62.84,6800.0,58.5576,58.5576,58.4553,58.4925,6800.0
2013-04-16 12:15:00,62.83,62.91,62.83,62.86,8500.0,58.4832,58.5576,58.4832,58.5111,8500.0
2013-04-16 12:20:00,62.85,62.86,62.81,62.81,8800.0,58.5018,58.5111,58.4646,58.4646,8800.0
2013-04-16 12:25:00,62.81,62.84,62.8,62.81,10200.0,58.4646,58.4925,58.4553,58.4646,10200.0
2013-04-16 12:30:00,62.81,62.92,62.81,62.86,12900.0,58.4646,58.567,58.4646,58.5111,12900.0
2013-04-16 12:35:00,62.86,62.89,62.81,62.82,11700.0,58.5111,58.539,58.4646,58.4739,11700.0
2013-04-16 12:40:00,62.83,62.86,62.8,62.86,7900.0,58.4832,58.5111,58.4553,58.5111,7900.0
2013-04-16 12:45:00,62.85,62.87,62.83,62.83,5700.0,58.5018,58.5204,58.4832,58.4832,5700.0
2013-04-16 12:50:00,62.84,63.07,62.84,63.05,10700.0,58.4925,58.7066,58.4925,58.688,10700.0
2013-04-16 12:55:00,63.04,63.16,63.02,63.15,10300.0,58.6787,58.7904,58.66,58.781,10300.0
2013-04-16 13:00:00,63.16,63.28,63.15,63.28,17600.0,58.7904,58.902,58.781,58.902,17600.0
2013-04-16 13:05:00,63.28,63.34,63.25,63.27,21100.0,58.902,58.9579,58.8741,58.8927,21100.0
2013-04-16 13:10:00,63.26,63.26,63.16,63.17,15900.0,58.8834,58.8834,58.7904,58.7997,15900.0
2013-04-16 13:15:00,63.16,63.27,63.15,63.27,19900.0,58.7904,58.8927,58.781,58.8927,19900.0
2013-04-16 13:20:00,63.27,63.36,63.27,63.34,14700.0,58.8927,58.9765,58.8927,58.9579,14700.0
2013-04-16 13:25:00,63.35,63.36,63.29,63.32,14800.0,58.9672,58.9765,58.9114,58.9393,14800.0
2013-04-16 13:30:00,63.3,63.36,63.3,63.33,9800.0,58.9207,58.9765,58.9207,58.9486,9800.0
2013-04-16 13:35:00,63.32,63.34,63.2,63.25,24900.0,58.9393,58.9579,58.8276,58.8741,24900.0
2013-04-16 13:40:00,63.25,63.25,63.13,63.15,16600.0,58.8741,58.8741,58.7624,58.781,16600.0
2013-04-16 13:45:00,63.14,63.15,63.12,63.14,17000.0,58.7717,58.781,58.7531,58.7717,17000.0
2013-04-16 13:50:00,63.14,63.15,63.06,63.07,26400.0,58.7717,58.781,58.6973,58.7066,26400.0
2013-04-16 13:55:00,63.07,63.09,63.03,63.07,16400.0,58.7066,58.7252,58.6693,58.7066,16400.0
2013-04-16 14:00:00,63.07,63.14,63.0,63.04,24900.0,58.7066,58.7717,58.6414,58.6787,24900.0
2013-04-16 14:05:00,63.04,63.05,62.9,62.9,33500.0,58.6787,58.688,58.5483,58.5483,33500.0
2013-04-16 14:10:00,62.9,62.94,62.76,62.94,18400.0,58.5483,58.5856,58.418,58.5856,18400.0
2013-04-16 14:15:00,62.94,62.99,62.93,62.98,25000.0,58.5856,58.6321,58.5763,58.6228,25000.0
2013-04-16 14:20:00,62.98,63.02,62.96,62.96,8100.0,58.6228,58.66,58.6042,58.6042,8100.0
2013-04-16 14:25:00,62.96,62.97,62.91,62.94,15200.0,58.6042,58.6135,58.5576,58.5856,15200.0
2013-04-16 14:30:00,62.95,62.95,62.88,62.89,12800.0,58.5949,58.5949,58.5297,58.539,12800.0
2013-04-16 14:35:00,62.88,62.9,62.8,62.89,21200.0,58.5297,58.5483,58.4553,58.539,21200.0
2013-04-16 14:40:00,62.91,62.91,62.87,62.88,10200.0,58.5576,58.5576,58.5204,58.5297,10200.0
2013-04-16 14:45:00,62.9,63.01,62.9,62.97,9300.0,58.5483,58.6507,58.5483,58.6135,9300.0
2013-04-16 14:50:00,62.97,63.06,62.95,63.05,22100.0,58.6135,58.6973,58.5949,58.688,22100.0
2013-04-16 14:55:00,63.05,63.05,62.96,62.97,28800.0,58.688,58.688,58.6042,58.6135,28800.0
2013-04-16 15:00:00,62.98,63.02,62.96,62.98,20600.0,58.6228,58.66,58.6042,58.6228,20600.0
2013-04-16 15:05:00,62.99,63.1,62.96,63.07,20200.0,58.6321,58.7345,58.6042,58.7066,20200.0
2013-04-16 15:10:00,63.06,63.06,62.97,62.99,33600.0,58.6973,58.6973,58.6135,58.6321,33600.0
2013-04-16 15:15:00,62.98,63.08,62.97,63.01,18800.0,58.6228,58.7159,58.6135,58.6507,18800.0
2013-04-16 15:20:00,63.01,63.01,62.96,62.99,24800.0,58.6507,58.6507,58.6042,58.6321,24800.0
2013-04-16 15:25:00,63.0,63.0,62.93,62.99,33500.0,58.6414,58.6414,58.5763,58.6321,33500.0
2013-04-16 15:30:00,63.0,63.04,62.99,63.0,28400.0,58.6414,58.6787,58.6321,58.6414,28400.0
2013-04-16 15:35:00,63.0,63.06,62.99,63.05,27700.0,58.6414,58.6973,58.6321,58.688,27700.0
2013-04-16 15:40:00,63.05,63.1,63.05,63.06,25200.0,58.688,58.7345,58.688,58.6973,25200.0
2013-04-16 15:45:00,63.06,63.06,62.99,63.04,46300.0,58.6973,58.6973,58.6321,58.6787,46300.0
2013-04-16 15:50:00,63.06,63.11,63.02,63.05,45200.0,58.6973,58.7438,58.66,58.688,45200.0
2013-04-16 15:55:00,63.05,63.17,63.04,63.13,68100.0,58.688,58.7997,58.6787,58.7624,68100.0
2013-04-17 09:30:00,62.33,62.88,62.29,62.36,34400.0,58.0178,58.5297,57.9805,58.0457,34400.0
2013-04-17 09:35:00,62.36,62.36,61.98,62.01,87000.0,58.0457,58.0457,57.692,57.7199,87000.0
2013-04-17 09:40:00,62.0,62.06,61.87,62.05,212600.0,57.7106,57.7665,57.5896,57.7571,212600.0
2013-04-17 09:45:00,62.05,62.14,61.92,62.03,134400.0,57.7571,57.8409,57.6361,57.7385,134400.0
2013-04-17 09:50:00,62.01,62.31,61.98,62.08,81600.0,57.7199,57.9992,57.692,57.7851,81600.0
2013-04-17 09:55:00,62.05,62.62,62.0,62.3,92600.0,57.7571,58.2877,57.7106,57.9898,92600.0
2013-04-17 10:00:00,62.3,62.33,61.95,61.95,33200.0,57.9898,58.0178,57.6641,57.6641,33200.0
2013-04-17 10:05:00,61.99,62.06,61.86,62.05,54000.0,57.7013,57.7665,57.5803,57.7571,54000.0
2013-04-17 10:10:00,62.04,62.07,61.76,61.76,44600.0,57.7478,57.7758,57.4872,57.4872,44600.0
2013-04-17 10:15:00,61.76,61.86,61.59,61.67,19800.0,57.4872,57.5803,57.329,57.4034,19800.0
2013-04-17 10:20:00,61.63,61.63,61.46,61.52,35800.0,57.3662,57.3662,57.208,57.2638,35800.0
2013-04-17 10:25:00,61.52,61.79,61.5,61.77,29200.0,57.2638,57.5151,57.2452,57.4965,29200.0
2013-04-17 10:30:00,61.75,61.86,61.7,61.79,37600.0,57.4779,57.5803,57.4314,57.5151,37600.0
2013-04-17 10:35:00,61.8,61.85,61.78,61.79,44800.0,57.5244,57.571,57.5058,57.5151,44800.0
2013-04-17 10:40:00,61.79,61.83,61.67,61.67,46800.0,57.5151,57.5524,57.4034,57.4034,46800.0
2013-04-17 10:45:00,61.68,61.83,61.55,61.74,16800.0,57.4127,57.5524,57.2917,57.4686,16800.0
2013-04-17 10:50:00,61.72,61.72,61.38,61.38,26600.0,57.45,57.45,57.1335,57.1335,26600.0
2013-04-17 10:55:00,61.41,61.41,61.2,61.23,37200.0,57.1614,57.1614,56.966,56.9939,37200.0
2013-04-17 11:00:00,61.25,61.3,61.15,61.15,35000.0,57.0125,57.059,56.9194,56.9194,35000.0
2013-04-17 11:05:00,61.16,61.24,61.1,61.2,93200.0,56.9287,57.0032,56.8729,56.966,93200.0
2013-04-17 11:10:00,61.19,61.23,61.13,61.2,57800.0,56.9566,56.9939,56.9008,56.966,57800.0
2013-04-17 11:15:00,61.19,61.31,61.19,61.31,29800.0,56.9566,57.0683,56.9566,57.0683,29800.0
2013-04-17 11:20:00,61.35,61.56,61.35,61.53,24800.0,57.1056,57.301,57.1056,57.2731,24800.0
2013-04-17 11:25:00,61.49,61.64,61.46,61.58,86200.0,57.2359,57.3755,57.208,57.3197,86200.0
2013-04-17 11:30:00,61.56,61.56,61.41,61.41,25600.0,57.301,57.301,57.1614,57.1614,25600.0
2013-04-17 11:35:00,61.43,61.58,61.43,61.58,21200.0,57.18,57.3197,57.18,57.3197,21200.0
2013-04-17 11:40:00,61.63,61.81,61.61,61.8,91400.0,57.3662,57.5337,57.3476,57.5244,91400.0
2013-04-17 11:45:00,61.8,61.8,61.73,61.78,31000.0,57.5244,57.5244,57.4593,57.5058,31000.0
2013-04-17 11:50:00,61.83,61.93,61.76,61.84,14200.0,57.5524,57.6454,57.4872,57.5617,14200.0
2013-04-17 11:55:00,61.82,61.88,61.68,61.83,17400.0,57.5431,57.5989,57.4127,57.5524,17400.0
2013-04-17 12:00:00,61.82,61.87,61.65,61.65,15800.0,57.5431,57.5896,57.3848,57.3848,15800.0
2013-04-17 12:05:00,61.63,61.69,61.47,61.58,27000.0,57.3662,57.4221,57.2173,57.3197,27000.0
2013-04-17 12:10:00,61.57,61.65,61.46,61.53,24600.0,57.3104,57.3848,57.208,57.2731,24600.0
2013-04-17 12:15:00,61.51,61.51,61.3,61.41,117800.0,57.2545,57.2545,57.059,57.1614,117800.0
2013-04-17 12:20:00,61.39,61.39,61.2,61.36,22600.0,57.1428,57.1428,56.966,57.1149,22600.0
2013-04-17 12:25:00,61.33,61.33,61.1,61.12,52600.0,57.087,57.087,56.8729,56.8915,52600.0
2013-04-17 12:30:00,61.1,61.35,61.1,61.34,24800.0,56.8729,57.1056,56.8729,57.0963,24800.0
2013-04-17 12:35:00,61.36,61.45,61.25,61.37,19400.0,57.1149,57.1987,57.0125,57.1242,19400.0
2013-04-17 12:40:00,61.36,61.37,61.22,61.24,21600.0,57.1149,57.1242,56.9846,57.0032,21600.0
2013-04-17 12:45:00,61.26,61.33,61.19,61.22,16600.0,57.0218,57.087,56.9566,56.9846,16600.0
2013-04-17 12:50:00,61.22,61.36,61.16,61.35,18600.0,56.9846,57.1149,56.9287,57.1056,18600.0
2013-04-17 12:55:00,61.31,61.48,61.31,61.46,9600.0,57.0683,57.2266,57.0683,57.208,9600.0
2013-04-17 13:00:00,61.45,61.56,61.42,61.56,6400.0,57.1987,57.301,57.1707,57.301,6400.0
2013-04-17 13:05:00,61.53,61.53,61.36,61.37,5600.0,57.2731,57.2731,57.1149,57.1242,5600.0
2013-04-17 13:10:00,61.35,61.41,61.25,61.26,49400.0,57.1056,57.1614,57.0125,57.0218,49400.0
2013-04-17 13:15:00,61.25,61.3,61.22,61.27,22800.0,57.0125,57.059,56.9846,57.0311,22800.0
2013-04-17 13:20:00,61.27,61.34,61.22,61.34,16600.0,57.0311,57.0963,56.9846,57.0963,16600.0
2013-04-17 13:25:00,61.37,61.43,61.31,61.32,17200.0,57.1242,57.18,57.0683,57.0776,17200.0
2013-04-17 13:30:00,61.3,61.34,61.21,61.26,15000.0,57.059,57.0963,56.9753,57.0218,15000.0
2013-04-17 13:35:00,61.24,61.51,61.24,61.51,20400.0,57.0032,57.2545,57.0032,57.2545,20400.0
2013-04-17 13:40:00,61.54,61.74,61.54,61.73,24400.0,57.2824,57.4686,57.2824,57.4593,24400.0
2013-04-17 13:45:00,61.74,61.74,61.63,61.69,33600.0,57.4686,57.4686,57.3662,57.4221,33600.0
2013-04-17 13:50:00,61.69,61.73,61.55,61.57,29800.0,57.4221,57.4593,57.2917,57.3104,29800.0
2013-04-17 13:55:00,61.57,61.59,61.53,61.53,46200.0,57.3104,57.329,57.2731,57.2731,46200.0
2013-04-17 14:00:00,61.54,61.59,61.45,61.52,48800.0,57.2824,57.329,57.1987,57.2638,48800.0
2013-04-17 14:05:00,61.53,61.73,61.53,61.63,14800.0,57.2731,57.4593,57.2731,57.3662,14800.0
2013-04-17 14:10:00,61.61,61.66,61.59,61.63,12800.0,57.3476,57.3941,57.329,57.3662,12800.0
2013-04-17 14:15:00,61.62,61.69,61.46,61.47,26000.0,57.3569,57.4221,57.208,57.2173,26000.0
2013-04-17 14:20:00,61.47,61.6,61.47,61.5,28200.0,57.2173,57.3383,57.2173,57.2452,28200.0
2013-04-17 14:25:00,61.52,61.75,61.49,61.66,29000.0,57.2638,57.4779,57.2359,57.3941,29000.0
2013-04-17 14:30:00,61.68,61.75,61.6,61.65,26200.0,57.4127,57.4779,57.3383,57.3848,26200.0
2013-04-17 14:35:00,61.66,61.66,61.5,61.52,67400.0,57.3941,57.3941,57.2452,57.2638,67400.0
2013-04-17 14:40:00,61.51,61.54,61.4,61.48,33200.0,57.2545,57.2824,57.1521,57.2266,33200.0
2013-04-17 14:45:00,61.45,61.52,61.36,61.44,44400.0,57.1987,57.2638,57.1149,57.1893,44400.0
2013-04-17 14:50:00,61.44,61.45,61.3,61.32,87800.0,57.1893,57.1987,57.059,57.0776,87800.0
2013-04-17 14:55:00,61.34,61.69,61.33,61.63,57600.0,57.0963,57.4221,57.087,57.3662,57600.0
2013-04-17 15:00:00,61.64,61.75,61.6,61.75,32800.0,57.3755,57.4779,57.3383,57.4779,32800.0
2013-04-17 15:05:00,61.74,61.8,61.64,61.78,85800.0,57.4686,57.5244,57.3755,57.5058,85800.0
2013-04-17 15:10:00,61.78,61.9,61.73,61.9,77000.0,57.5058,57.6175,57.4593,57.6175,77000.0
2013-04-17 15:15:00,61.88,62.01,61.79,61.86,57000.0,57.5989,57.7199,57.5151,57.5803,57000.0
2013-04-17 15:20:00,61.87,61.87,61.76,61.83,43000.0,57.5896,57.5896,57.4872,57.5524,43000.0
2013-04-17 15:25:00,61.84,61.95,61.82,61.89,43200.0,57.5617,57.6641,57.5431,57.6082,43200.0
2013-04-17 15:30:00,61.89,61.92,61.77,61.81,45000.0,57.6082,57.6361,57.4965,57.5337,45000.0
2013-04-17 15:35:00,61.8,61.84,61.69,61.76,55200.0,57.5244,57.5617,57.4221,57.4872,55200.0
2013-04-17 15:40:00,61.73,61.74,61.63,61.67,50400.0,57.4593,57.4686,57.3662,57.4034,50400.0
2013-04-17 15:45:00,61.66,61.76,61.43,61.76,133400.0,57.3941,57.4872,57.18,57.4872,133400.0
2013-04-17 15:50:00,61.75,61.94,61.72,61.9,103000.0,57.4779,57.6548,57.45,57.6175,103000.0
2013-04-17 15:55:00,61.91,62.0,61.76,61.77,217200.0,57.6268,57.7106,57.4872,57.4965,217200.0
2013-04-18 09:30:00,61.96,62.29,61.77,61.91,19300.0,57.6734,57.9805,57.4965,57.6268,19300.0
2013-04-18 09:35:00,61.78,61.96,61.63,61.69,16900.0,57.5058,57.6734,57.3662,57.4221,16900.0
2013-04-18 09:40:00,61.72,61.95,61.57,61.94,39000.0,57.45,57.6641,57.3104,57.6548,39000.0
2013-04-18 09:45:00,61.96,62.1,61.82,62.03,51100.0,57.6734,57.8037,57.5431,57.7385,51100.0
2013-04-18 09:50:00,62.01,62.04,61.7,62.0,14000.0,57.7199,57.7478,57.4314,57.7106,14000.0
2013-04-18 09:55:00,62.0,62.0,61.73,61.86,26600.0,57.7106,57.7106,57.4593,57.5803,26600.0
2013-04-18 10:00:00,61.83,61.86,61.25,61.39,40000.0,57.5524,57.5803,57.0125,57.1428,40000.0
2013-04-18 10:05:00,61.4,61.53,61.3,61.34,23500.0,57.1521,57.2731,57.059,57.0963,23500.0
2013-04-18 10:10:00,61.32,61.59,61.32,61.58,26000.0,57.0776,57.329,57.0776,57.3197,26000.0
2013-04-18 10:15:00,61.57,61.59,61.41,61.47,39400.0,57.3104,57.329,57.1614,57.2173,39400.0
2013-04-18 10:20:00,61.44,61.66,61.42,61.48,14800.0,57.1893,57.3941,57.1707,57.2266,14800.0
2013-04-18 10:25:00,61.51,61.74,61.47,61.74,17900.0,57.2545,57.4686,57.2173,57.4686,17900.0
2013-04-18 10:30:00,61.77,62.05,61.77,62.05,25200.0,57.4965,57.7571,57.4965,57.7571,25200.0
2013-04-18 10:35:00,62.06,62.13,62.0,62.02,8700.0,57.7665,57.8316,57.7106,57.7292,8700.0
2013-04-18 10:40:00,61.97,62.06,61.92,62.01,13400.0,57.6827,57.7665,57.6361,57.7199,13400.0
2013-04-18 10:45:00,62.04,62.15,61.95,62.09,10900.0,57.7478,57.8502,57.6641,57.7944,10900.0
2013-04-18 10:50:00,62.1,62.34,62.1,62.27,26500.0,57.8037,58.0271,57.8037,57.9619,26500.0
2013-04-18 10:55:00,62.28,62.33,62.21,62.28,37800.0,57.9712,58.0178,57.9061,57.9712,37800.0
2013-04-18 11:00:00,62.29,62.43,62.2,62.32,39800.0,57.9805,58.1109,57.8968,58.0085,39800.0
2013-04-18 11:05:00,62.33,62.34,62.19,62.28,32000.0,58.0178,58.0271,57.8875,57.9712,32000.0
2013-04-18 11:10:00,62.26,62.26,62.12,62.23,9800.0,57.9526,57.9526,57.8223,57.9247,9800.0
2013-04-18 11:15:00,62.24,62.27,62.1,62.11,10900.0,57.934,57.9619,57.8037,57.813,10900.0
2013-04-18 11:20:00,62.11,62.17,61.99,62.03,12300.0,57.813,57.8688,57.7013,57.7385,12300.0
2013-04-18 11:25:00,62.04,62.07,61.84,61.84,7500.0,57.7478,57.7758,57.5617,57.5617,7500.0
2013-04-18 11:30:00,61.84,61.9,61.74,61.8,5000.0,57.5617,57.6175,57.4686,57.5244,5000.0
2013-04-18 11:35:00,61.73,61.75,61.53,61.54,9400.0,57.4593,57.4779,57.2731,57.2824,9400.0
2013-04-18 11:40:00,61.54,61.57,61.39,61.4,25700.0,57.2824,57.3104,57.1428,57.1521,25700.0
2013-04-18 11:45:00,61.37,61.5,61.35,61.46,33300.0,57.1242,57.2452,57.1056,57.208,33300.0
2013-04-18 11:50:00,61.5,61.5,61.41,61.47,7800.0,57.2452,57.2452,57.1614,57.2173,7800.0
2013-04-18 11:55:00,61.5,61.5,61.43,61.49,38700.0,57.2452,57.2452,57.18,57.2359,38700.0
2013-04-18 12:00:00,61.46,61.46,61.36,61.39,8200.0,57.208,57.208,57.1149,57.1428,8200.0
2013-04-18 12:05:00,61.39,61.4,61.29,61.29,4900.0,57.1428,57.1521,57.0497,57.0497,4900.0
2013-04-18 12:10:00,61.32,61.35,61.24,61.3,2700.0,57.0776,57.1056,57.0032,57.059,2700.0
2013-04-18 12:15:00,61.3,61.31,61.14,61.14,5400.0,57.059,57.0683,56.9101,56.9101,5400.0
2013-04-18 12:20:00,61.12,61.25,61.1,61.18,4900.0,56.8915,57.0125,56.8729,56.9473,4900.0
2013-04-18 12:25:00,61.23,61.37,61.2,61.21,14300.0,56.9939,57.1242,56.966,56.9753,14300.0
2013-04-18 12:30:00,61.2,61.3,61.18,61.27,6500.0,56.966,57.059,56.9473,57.0311,6500.0
2013-04-18 12:35:00,61.22,61.26,61.15,61.21,3200.0,56.9846,57.0218,56.9194,56.9753,3200.0
2013-04-18 12:40:00,61.19,61.33,61.19,61.3,5800.0,56.9566,57.087,56.9566,57.059,5800.0
2013-04-18 12:45:00,61.3,61.38,61.3,61.34,2500.0,57.059,57.1335,57.059,57.0963,2500.0
2013-04-18 12:50:00,61.34,61.37,61.28,61.35,4200.0,57.0963,57.1242,57.0404,57.1056,4200.0
2013-04-18 12:55:00,61.34,61.38,61.21,61.23,6600.0,57.0963,57.1335,56.9753,56.9939,6600.0
2013-04-18 13:00:00,61.24,61.25,61.18,61.25,22500.0,57.0032,57.0125,56.9473,57.0125,22500.0
2013-04-18 13:05:00,61.25,61.26,61.15,61.22,8600.0,57.0125,57.0218,56.9194,56.9846,8600.0
2013-04-18 13:10:00,61.2,61.26,61.19,61.21,2900.0,56.966,57.0218,56.9566,56.9753,2900.0
2013-04-18 13:15:00,61.21,61.21,61.05,61.05,5900.0,56.9753,56.9753,56.8263,56.8263,5900.0
2013-04-18 13:20:00,61.05,61.11,61.03,61.07,3800.0,56.8263,56.8822,56.8077,56.8449,3800.0
2013-04-18 13:25:00,61.09,61.09,61.02,61.05,5200.0,56.8636,56.8636,56.7984,56.8263,5200.0
2013-04-18 13:30:00,61.04,61.04,60.91,60.91,5100.0,56.817,56.817,56.696,56.696,5100.0
2013-04-18 13:35:00,60.94,61.0,60.85,60.97,7100.0,56.7239,56.7798,56.6402,56.7519,7100.0
2013-04-18 13:40:00,60.97,61.01,60.9,60.93,9100.0,56.7519,56.7891,56.6867,56.7146,9100.0
2013-04-18 13:45:00,60.89,60.91,60.86,60.88,7700.0,56.6774,56.696,56.6495,56.6681,7700.0
2013-04-18 13:50:00,60.89,60.94,60.87,60.92,9500.0,56.6774,56.7239,56.6588,56.7053,9500.0
2013-04-18 13:55:00,60.93,61.02,60.87,61.02,18500.0,56.7146,56.7984,56.6588,56.7984,18500.0
2013-04-18 14:00:00,61.01,61.04,60.89,60.9,41200.0,56.7891,56.817,56.6774,56.6867,41200.0
2013-04-18 14:05:00,60.91,60.95,60.81,60.84,11600.0,56.696,56.7332,56.6029,56.6309,11600.0
2013-04-18 14:10:00,60.82,60.82,60.68,60.7,9100.0,56.6122,56.6122,56.4819,56.5005,9100.0
2013-04-18 14:15:00,60.7,60.75,60.59,60.63,6000.0,56.5005,56.5471,56.3982,56.4354,6000.0
2013-04-18 14:20:00,60.63,60.7,60.54,60.59,22100.0,56.4354,56.5005,56.3516,56.3982,22100.0
2013-04-18 14:25:00,60.6,60.7,60.59,60.69,9700.0,56.4075,56.5005,56.3982,56.4912,9700.0
2013-04-18 14:30:00,60.69,60.71,60.55,60.55,7100.0,56.4912,56.5099,56.3609,56.3609,7100.0
2013-04-18 14:35:00,60.58,60.67,60.58,60.64,7100.0,56.3888,56.4726,56.3888,56.4447,7100.0
2013-04-18 14:40:00,60.62,60.73,60.59,60.62,20600.0,56.4261,56.5285,56.3982,56.4261,20600.0
2013-04-18 14:45:00,60.61,60.63,60.52,60.52,7800.0,56.4168,56.4354,56.333,56.333,7800.0
2013-04-18 14:50:00,60.55,60.56,60.36,60.46,19600.0,56.3609,56.3702,56.1841,56.2771,19600.0
2013-04-18 14:55:00,60.47,60.47,60.25,60.41,24200.0,56.2865,56.2865,56.0817,56.2306,24200.0
2013-04-18 15:00:00,60.41,60.55,60.31,60.35,31900.0,56.2306,56.3609,56.1375,56.1748,31900.0
2013-04-18 15:05:00,60.36,60.54,60.34,60.5,8400.0,56.1841,56.3516,56.1654,56.3144,8400.0
2013-04-18 15:10:00,60.45,60.67,60.45,60.61,16700.0,56.2678,56.4726,56.2678,56.4168,16700.0
2013-04-18 15:15:00,60.61,60.63,60.47,60.48,19600.0,56.4168,56.4354,56.2865,56.2958,19600.0
2013-04-18 15:20:00,60.5,60.53,60.4,60.51,19300.0,56.3144,56.3423,56.2213,56.3237,19300.0
2013-04-18 15:25:00,60.52,60.58,60.36,60.38,32800.0,56.333,56.3888,56.1841,56.2027,32800.0
2013-04-18 15:30:00,60.39,60.65,60.38,60.6,45100.0,56.212,56.454,56.2027,56.4075,45100.0
2013-04-18 15:35:00,60.61,60.66,60.59,60.61,50000.0,56.4168,56.4633,56.3982,56.4168,50000.0
2013-04-18 15:40:00,60.6,60.64,60.58,60.62,26400.0,56.4075,56.4447,56.3888,56.4261,26400.0
2013-04-18 15:45:00,60.62,60.68,60.53,60.64,33400.0,56.4261,56.4819,56.3423,56.4447,33400.0
2013-04-18 15:50:00,60.63,60.63,60.55,60.55,48200.0,56.4354,56.4354,56.3609,56.3609,48200.0
2013-04-18 15:55:00,60.56,60.61,60.49,60.51,74400.0,56.3702,56.4168,56.3051,56.3237,74400.0
2013-04-19 09:30:00,60.45,60.9,60.16,60.74,102100.0,56.2678,56.6867,55.9979,56.5378,102100.0
2013-04-19 09:35:00,60.74,60.78,60.53,60.71,12600.0,56.5378,56.575,56.3423,56.5099,12600.0
2013-04-19 09:40:00,60.71,61.0,60.68,60.96,21400.0,56.5099,56.7798,56.4819,56.7426,21400.0
2013-04-19 09:45:00,61.02,61.02,60.86,60.91,17600.0,56.7984,56.7984,56.6495,56.696,17600.0
2013-04-19 09:50:00,60.9,61.1,60.89,61.06,12700.0,56.6867,56.8729,56.6774,56.8356,12700.0
2013-04-19 09:55:00,61.07,61.26,60.97,61.26,44600.0,56.8449,57.0218,56.7519,57.0218,44600.0
2013-04-19 10:00:00,61.26,61.69,61.26,61.66,20800.0,57.0218,57.4221,57.0218,57.3941,20800.0
2013-04-19 10:05:00,61.64,61.93,61.57,61.8,87300.0,57.3755,57.6454,57.3104,57.5244,87300.0
2013-04-19 10:10:00,61.79,61.82,61.69,61.73,112900.0,57.5151,57.5431,57.4221,57.4593,112900.0
2013-04-19 10:15:00,61.73,61.85,61.68,61.84,28000.0,57.4593,57.571,57.4127,57.5617,28000.0
2013-04-19 10:20:00,61.83,61.84,61.57,61.65,41800.0,57.5524,57.5617,57.3104,57.3848,41800.0
2013-04-19 10:25:00,61.65,61.7,61.37,61.41,27800.0,57.3848,57.4314,57.1242,57.1614,27800.0
2013-04-19 10:30:00,61.43,61.59,61.43,61.59,9500.0,57.18,57.329,57.18,57.329,9500.0
2013-04-19 10:35:00,61.6,61.7,61.5,61.53,22300.0,57.3383,57.4314,57.2452,57.2731,22300.0
2013-04-19 10:40:00,61.55,61.77,61.53,61.74,12800.0,57.2917,57.4965,57.2731,57.4686,12800.0
2013-04-19 10:45:00,61.74,61.75,61.56,61.68,45200.0,57.4686,57.4779,57.301,57.4127,45200.0
2013-04-19 10:50:00,61.66,61.72,61.57,61.68,11900.0,57.3941,57.45,57.3104,57.4127,11900.0
2013-04-19 10:55:00,61.73,61.93,61.73,61.86,27100.0,57.4593,57.6454,57.4593,57.5803,27100.0
2013-04-19 11:00:00,61.86,61.95,61.7,61.79,52300.0,57.5803,57.6641,57.4314,57.5151,52300.0
2013-04-19 11:05:00,61.75,61.98,61.61,61.82,32900.0,57.4779,57.692,57.3476,57.5431,32900.0
2013-04-19 11:10:00,61.81,62.0,61.81,61.93,43000.0,57.5337,57.7106,57.5337,57.6454,43000.0
2013-04-19 11:15:00,61.89,62.15,61.89,62.08,27600.0,57.6082,57.8502,57.6082,57.7851,27600.0
2013-04-19 11:20:00,62.05,62.12,62.03,62.11,9800.0,57.7571,57.8223,57.7385,57.813,9800.0
2013-04-19 11:25:00,62.11,62.11,61.94,61.94,9300.0,57.813,57.813,57.6548,57.6548,9300.0
2013-04-19 11:30:00,61.89,62.31,61.89,62.29,36100.0,57.6082,57.9992,57.6082,57.9805,36100.0
2013-04-19 11:35:00,62.29,62.34,62.2,62.31,86700.0,57.9805,58.0271,57.8968,57.9992,86700.0
2013-04-19 11:40:00,62.28,62.31,62.14,62.18,39500.0,57.9712,57.9992,57.8409,57.8782,39500.0
2013-04-19 11:45:00,62.19,62.23,62.08,62.1,15100.0,57.8875,57.9247,57.7851,57.8037,15100.0
2013-04-19 11:50:00,62.1,62.21,62.09,62.19,26700.0,57.8037,57.9061,57.7944,57.8875,26700.0
2013-04-19 11:55:00,62.21,62.25,62.06,62.06,12400.0,57.9061,57.9433,57.7665,57.7665,12400.0
2013-04-19 12:00:00,62.08,62.21,62.03,62.08,11600.0,57.7851,57.9061,57.7385,57.7851,11600.0
2013-04-19 12:05:00,62.08,62.08,62.0,62.06,110700.0,57.7851,57.7851,57.7106,57.7665,110700.0
2013-04-19 12:10:00,62.06,62.27,62.04,62.25,24100.0,57.7665,57.9619,57.7478,57.9433,24100.0
2013-04-19 12:15:00,62.27,62.28,62.18,62.18,31500.0,57.9619,57.9712,57.8782,57.8782,31500.0
2013-04-19 12:20:00,62.18,62.3,62.15,62.2,16600.0,57.8782,57.9898,57.8502,57.8968,16600.0
2013-04-19 12:25:00,62.19,62.3,62.18,62.23,38600.0,57.8875,57.9898,57.8782,57.9247,38600.0
2013-04-19 12:30:00,62.23,62.29,62.19,62.26,48400.0,57.9247,57.9805,57.8875,57.9526,48400.0
2013-04-19 12:35:00,62.25,62.27,62.17,62.18,62900.0,57.9433,57.9619,57.8688,57.8782,62900.0
2013-04-19 12:40:00,62.18,62.22,62.12,62.2,9800.0,57.8782,57.9154,57.8223,57.8968,9800.0
2013-04-19 12:45:00,62.2,62.21,62.14,62.2,15500.0,57.8968,57.9061,57.8409,57.8968,15500.0
2013-04-19 12:50:00,62.21,62.25,62.18,62.18,6600.0,57.9061,57.9433,57.8782,57.8782,6600.0
2013-04-19 12:55:00,62.19,62.21,62.09,62.11,9900.0,57.8875,57.9061,57.7944,57.813,9900.0
2013-04-19 13:00:00,62.1,62.13,62.01,62.01,11500.0,57.8037,57.8316,57.7199,57.7199,11500.0
2013-04-19 13:05:00,62.02,62.02,61.81,61.81,7500.0,57.7292,57.7292,57.5337,57.5337,7500.0
2013-04-19 13:10:00,61.8,61.93,61.79,61.91,6800.0,57.5244,57.6454,57.5151,57.6268,6800.0
2013-04-19 13:15:00,61.9,61.9,61.8,61.81,4300.0,57.6175,57.6175,57.5244,57.5337,4300.0
2013-04-19 13:20:00,61.79,61.89,61.75,61.87,5500.0,57.5151,57.6082,57.4779,57.5896,5500.0
2013-04-19 13:25:00,61.87,61.9,61.83,61.84,6300.0,57.5896,57.6175,57.5524,57.5617,6300.0
2013-04-19 13:30:00,61.87,61.87,61.73,61.74,4900.0,57.5896,57.5896,57.4593,57.4686,4900.0
2013-04-19 13:35:00,61.74,61.76,61.67,61.67,4100.0,57.4686,57.4872,57.4034,57.4034,4100.0
2013-04-19 13:40:00,61.68,61.74,61.58,61.6,8100.0,57.4127,57.4686,57.3197,57.3383,8100.0
2013-04-19 13:45:00,61.61,61.62,61.54,61.55,7200.0,57.3476,57.3569,57.2824,57.2917,7200.0
2013-04-19 13:50:00,61.55,61.57,61.51,61.55,20200.0,57.2917,57.3104,57.2545,57.2917,20200.0
2013-04-19 13:55:00,61.54,61.55,61.4,61.41,17200.0,57.2824,57.2917,57.1521,57.1614,17200.0
2013-04-19 14:00:00,61.41,61.42,61.26,61.28,60600.0,57.1614,57.1707,57.0218,57.0404,60600.0
2013-04-19 14:05:00,61.27,61.41,61.2,61.38,23700.0,57.0311,57.1614,56.966,57.1335,23700.0
2013-04-19 14:10:00,61.39,61.49,61.39,61.47,14600.0,57.1428,57.2359,57.1428,57.2173,14600.0
2013-04-19 14:15:00,61.49,61.5,61.41,61.47,10600.0,57.2359,57.2452,57.1614,57.2173,10600.0
2013-04-19 14:20:00,61.47,61.53,61.45,61.52,14200.0,57.2173,57.2731,57.1987,57.2638,14200.0
2013-04-19 14:25:00,61.51,61.63,61.51,61.6,11400.0,57.2545,57.3662,57.2545,57.3383,11400.0
2013-04-19 14:30:00,61.6,61.65,61.59,61.61,9400.0,57.3383,57.3848,57.329,57.3476,9400.0
2013-04-19 14:35:00,61.64,61.65,61.57,61.59,17100.0,57.3755,57.3848,57.3104,57.329,17100.0
2013-04-19 14:40:00,61.59,61.61,61.5,61.57,18400.0,57.329,57.3476,57.2452,57.3104,18400.0
2013-04-19 14:45:00,61.56,61.62,61.53,61.62,14800.0,57.301,57.3569,57.2731,57.3569,14800.0
2013-04-19 14:50:00,61.63,61.71,61.6,61.7,14000.0,57.3662,57.4407,57.3383,57.4314,14000.0
2013-04-19 14:55:00,61.7,61.77,61.69,61.76,111500.0,57.4314,57.4965,57.4221,57.4872,111500.0
2013-04-19 15:00:00,61.76,61.77,61.72,61.75,32900.0,57.4872,57.4965,57.45,57.4779,32900.0
2013-04-19 15:05:00,61.75,61.86,61.75,61.81,27500.0,57.4779,57.5803,57.4779,57.5337,27500.0
2013-04-19 15:10:00,61.81,61.84,61.7,61.73,32300.0,57.5337,57.5617,57.4314,57.4593,32300.0
2013-04-19 15:15:00,61.74,61.77,61.66,61.66,15300.0,57.4686,57.4965,57.3941,57.3941,15300.0
2013-04-19 15:20:00,61.66,61.73,61.66,61.68,18200.0,57.3941,57.4593,57.3941,57.4127,18200.0
2013-04-19 15:25:00,61.67,61.71,61.66,61.71,20900.0,57.4034,57.4407,57.3941,57.4407,20900.0
2013-04-19 15:30:00,61.69,61.71,61.61,61.61,29300.0,57.4221,57.4407,57.3476,57.3476,29300.0
2013-04-19 15:35:00,61.61,61.66,61.6,61.61,63200.0,57.3476,57.3941,57.3383,57.3476,63200.0
2013-04-19 15:40:00,61.61,61.75,61.61,61.7,35500.0,57.3476,57.4779,57.3476,57.4314,35500.0
2013-04-19 15:45:00,61.69,61.72,61.6,61.66,40500.0,57.4221,57.45,57.3383,57.3941,40500.0
2013-04-19 15:50:00,61.67,61.73,61.65,61.66,48100.0,57.4034,57.4593,57.3848,57.3941,48100.0
2013-04-19 15:55:00,61.66,61.71,61.64,61.69,171700.0,57.3941,57.4407,57.3755,57.4221,171700.0
2013-04-22 09:30:00,61.78,62.45,61.77,61.94,24000.0,57.5058,58.1295,57.4965,57.6548,24000.0
2013-04-22 09:35:00,61.94,61.94,61.8,61.83,58700.0,57.6548,57.6548,57.5244,57.5524,58700.0
2013-04-22 09:40:00,61.84,61.88,61.61,61.77,53100.0,57.5617,57.5989,57.3476,57.4965,53100.0
2013-04-22 09:45:00,61.73,61.83,61.6,61.69,81500.0,57.4593,57.5524,57.3383,57.4221,81500.0
2013-04-22 09:50:00,61.65,61.91,61.56,61.91,13900.0,57.3848,57.6268,57.301,57.6268,13900.0
2013-04-22 09:55:00,61.86,61.94,61.78,61.88,14800.0,57.5803,57.6548,57.5058,57.5989,14800.0
2013-04-22 10:00:00,61.86,61.96,61.7,61.96,18800.0,57.5803,57.6734,57.4314,57.6734,18800.0
2013-04-22 10:05:00,61.96,62.06,61.92,61.93,74100.0,57.6734,57.7665,57.6361,57.6454,74100.0
2013-04-22 10:10:00,61.83,61.83,61.48,61.52,24100.0,57.5524,57.5524,57.2266,57.2638,24100.0
2013-04-22 10:15:00,61.53,61.7,61.5,61.68,16000.0,57.2731,57.4314,57.2452,57.4127,16000.0
2013-04-22 10:20:00,61.67,61.7,61.56,61.56,9700.0,57.4034,57.4314,57.301,57.301,9700.0
2013-04-22 10:25:00,61.58,61.65,61.47,61.64,12500.0,57.3197,57.3848,57.2173,57.3755,12500.0
2013-04-22 10:30:00,61.63,61.65,61.42,61.5,9900.0,57.3662,57.3848,57.1707,57.2452,9900.0
2013-04-22 10:35:00,61.47,61.57,61.38,61.57,12300.0,57.2173,57.3104,57.1335,57.3104,12300.0
2013-04-22 10:40:00,61.59,61.72,61.54,61.7,31000.0,57.329,57.45,57.2824,57.4314,31000.0
2013-04-22 10:45:00,61.74,61.95,61.74,61.95,5800.0,57.4686,57.6641,57.4686,57.6641,5800.0
2013-04-22 10:50:00,61.95,61.97,61.84,61.84,11800.0,57.6641,57.6827,57.5617,57.5617,11800.0
2013-04-22 10:55:00,61.85,62.0,61.76,62.0,19300.0,57.571,57.7106,57.4872,57.7106,19300.0
2013-04-22 11:00:00,62.02,62.03,61.92,61.95,36300.0,57.7292,57.7385,57.6361,57.6641,36300.0
2013-04-22 11:05:00,61.95,62.08,61.95,62.04,92000.0,57.6641,57.7851,57.6641,57.7478,92000.0
2013-04-22 11:10:00,62.0,62.02,61.95,61.99,13700.0,57.7106,57.7292,57.6641,57.7013,13700.0
2013-04-22 11:15:00,61.99,62.21,61.99,62.19,11000.0,57.7013,57.9061,57.7013,57.8875,11000.0
2013-04-22 11:20:00,62.19,62.26,62.1,62.11,29600.0,57.8875,57.9526,57.8037,57.813,29600.0
2013-04-22 11:25:00,62.13,62.16,62.05,62.1,10800.0,57.8316,57.8595,57.7571,57.8037,10800.0
2013-04-22 11:30:00,62.11,62.28,62.1,62.25,34200.0,57.813,57.9712,57.8037,57.9433,34200.0
2013-04-22 11:35:00,62.23,62.27,62.21,62.23,42100.0,57.9247,57.9619,57.9061,57.9247,42100.0
2013-04-22 11:40:00,62.25,62.26,62.2,62.24,22400.0,57.9433,57.9526,57.8968,57.934,22400.0
2013-04-22 11:45:00,62.23,62.26,62.19,62.2,8600.0,57.9247,57.9526,57.8875,57.8968,8600.0
2013-04-22 11:50:00,62.19,62.26,62.19,62.21,8400.0,57.8875,57.9526,57.8875,57.9061,8400.0
2013-04-22 11:55:00,62.22,62.38,62.2,62.38,10600.0,57.9154,58.0643,57.8968,58.0643,10600.0
2013-04-22 12:00:00,62.37,62.44,62.33,62.35,20500.0,58.055,58.1202,58.0178,58.0364,20500.0
2013-04-22 12:05:00,62.35,62.65,62.33,62.65,27200.0,58.0364,58.3156,58.0178,58.3156,27200.0
2013-04-22 12:10:00,62.64,62.74,62.59,62.61,14600.0,58.3063,58.3994,58.2598,58.2784,14600.0
2013-04-22 12:15:00,62.61,62.66,62.58,62.61,5900.0,58.2784,58.3249,58.2505,58.2784,5900.0
2013-04-22 12:20:00,62.57,62.69,62.57,62.61,8800.0,58.2412,58.3529,58.2412,58.2784,8800.0
2013-04-22 12:25:00,62.61,62.65,62.57,62.64,6300.0,58.2784,58.3156,58.2412,58.3063,6300.0
2013-04-22 12:30:00,62.65,62.72,62.51,62.52,10300.0,58.3156,58.3808,58.1853,58.1946,10300.0
2013-04-22 12:35:00,62.54,62.61,62.5,62.58,6600.0,58.2132,58.2784,58.176,58.2505,6600.0
2013-04-22 12:40:00,62.62,62.67,62.44,62.44,8500.0,58.2877,58.3343,58.1202,58.1202,8500.0
2013-04-22 12:45:00,62.43,62.46,62.39,62.46,7100.0,58.1109,58.1388,58.0736,58.1388,7100.0
2013-04-22 12:50:00,62.46,62.46,62.39,62.41,7300.0,58.1388,58.1388,58.0736,58.0922,7300.0
2013-04-22 12:55:00,62.43,62.46,62.35,62.36,5600.0,58.1109,58.1388,58.0364,58.0457,5600.0
2013-04-22 13:00:00,62.35,62.44,62.35,62.42,29400.0,58.0364,58.1202,58.0364,58.1015,29400.0
2013-04-22 13:05:00,62.43,62.5,62.41,62.41,7400.0,58.1109,58.176,58.0922,58.0922,7400.0
2013-04-22 13:10:00,62.42,62.49,62.4,62.43,7200.0,58.1015,58.1667,58.0829,58.1109,7200.0
2013-04-22 13:15:00,62.44,62.54,62.43,62.52,8300.0,58.1202,58.2132,58.1109,58.1946,8300.0
2013-04-22 13:20:00,62.51,62.55,62.49,62.53,3800.0,58.1853,58.2226,58.1667,58.2039,3800.0
2013-04-22 13:25:00,62.51,62.58,62.48,62.58,8900.0,58.1853,58.2505,58.1574,58.2505,8900.0
2013-04-22 13:30:00,62.58,62.67,62.57,62.67,14700.0,58.2505,58.3343,58.2412,58.3343,14700.0
2013-04-22 13:35:00,62.67,62.77,62.67,62.7,8500.0,58.3343,58.4273,58.3343,58.3622,8500.0
2013-04-22 13:40:00,62.68,62.77,62.63,62.77,9700.0,58.3436,58.4273,58.297,58.4273,9700.0
2013-04-22 13:45:00,62.77,62.85,62.77,62.85,27500.0,58.4273,58.5018,58.4273,58.5018,27500.0
2013-04-22 13:50:00,62.86,63.03,62.86,63.03,100200.0,58.5111,58.6693,58.5111,58.6693,100200.0
2013-04-22 13:55:00,63.04,63.06,62.92,62.92,26100.0,58.6787,58.6973,58.567,58.567,26100.0
2013-04-22 14:00:00,62.92,63.17,62.92,63.14,105300.0,58.567,58.7997,58.567,58.7717,105300.0
2013-04-22 14:05:00,63.15,63.17,63.09,63.17,16500.0,58.781,58.7997,58.7252,58.7997,16500.0
2013-04-22 14:10:00,63.19,63.22,63.11,63.18,19300.0,58.8183,58.8462,58.7438,58.809,19300.0
2013-04-22 14:15:00,63.19,63.36,63.19,63.21,24500.0,58.8183,58.9765,58.8183,58.8369,24500.0
2013-04-22 14:20:00,63.22,63.38,63.22,63.38,20600.0,58.8462,58.9951,58.8462,58.9951,20600.0
2013-04-22 14:25:00,63.39,63.46,63.35,63.37,90100.0,59.0044,59.0696,58.9672,58.9858,90100.0
2013-04-22 14:30:00,63.36,63.42,63.34,63.37,27400.0,58.9765,59.0324,58.9579,58.9858,27400.0
2013-04-22 14:35:00,63.38,63.5,63.38,63.5,17800.0,58.9951,59.1068,58.9951,59.1068,17800.0
2013-04-22 14:40:00,63.52,63.61,63.51,63.57,21300.0,59.1254,59.2092,59.1161,59.172,21300.0
2013-04-22 14:45:00,63.57,63.6,63.42,63.53,22200.0,59.172,59.1999,59.0324,59.1348,22200.0
2013-04-22 14:50:00,63.53,63.55,63.46,63.55,22800.0,59.1348,59.1534,59.0696,59.1534,22800.0
2013-04-22 14:55:00,63.55,63.55,63.33,63.33,21400.0,59.1534,59.1534,58.9486,58.9486,21400.0
2013-04-22 15:00:00,63.34,63.39,63.3,63.33,16500.0,58.9579,59.0044,58.9207,58.9486,16500.0
2013-04-22 15:05:00,63.34,63.36,63.22,63.23,27600.0,58.9579,58.9765,58.8462,58.8555,27600.0
2013-04-22 15:10:00,63.23,63.4,63.23,63.4,24700.0,58.8555,59.0137,58.8555,59.0137,24700.0
2013-04-22 15:15:00,63.41,63.56,63.4,63.48,31900.0,59.0231,59.1627,59.0137,59.0882,31900.0
2013-04-22 15:20:00,63.47,63.53,63.44,63.49,23400.0,59.0789,59.1348,59.051,59.0975,23400.0
2013-04-22 15:25:00,63.49,63.55,63.45,63.46,36000.0,59.0975,59.1534,59.0603,59.0696,36000.0
2013-04-22 15:30:00,63.46,63.62,63.46,63.57,80400.0,59.0696,59.2185,59.0696,59.172,80400.0
2013-04-22 15:35:00,63.55,63.57,63.46,63.54,35600.0,59.1534,59.172,59.0696,59.1441,35600.0
2013-04-22 15:40:00,63.53,63.65,63.52,63.65,62200.0,59.1348,59.2465,59.1254,59.2465,62200.0
2013-04-22 15:45:00,63.64,63.64,63.52,63.61,57800.0,59.2371,59.2371,59.1254,59.2092,57800.0
2013-04-22 15:50:00,63.62,63.62,63.46,63.47,142000.0,59.2185,59.2185,59.0696,59.0789,142000.0
2013-04-22 15:55:00,63.47,63.47,63.34,63.34,90600.0,59.0789,59.0789,58.9579,58.9579,90600.0
2013-04-23 09:30:00,63.75,63.98,63.5,63.89,69100.0,59.3395,59.5536,59.1068,59.4698,69100.0
2013-04-23 09:35:00,63.91,64.12,63.76,64.08,29700.0,59.4885,59.6839,59.3488,59.6467,29700.0
2013-04-23 09:40:00,64.04,64.3,63.79,64.2,71700.0,59.6095,59.8515,59.3768,59.7584,71700.0
2013-04-23 09:45:00,64.22,64.23,63.84,63.87,32000.0,59.777,59.7863,59.4233,59.4512,32000.0
2013-04-23 09:50:00,63.85,63.9,63.8,63.82,19000.0,59.4326,59.4792,59.3861,59.4047,19000.0
2013-04-23 09:55:00,63.83,63.89,63.79,63.84,27200.0,59.414,59.4698,59.3768,59.4233,27200.0
2013-04-23 10:00:00,63.85,64.21,63.83,64.09,53300.0,59.4326,59.7677,59.414,59.656,53300.0
2013-04-23 10:05:00,64.1,64.12,63.95,63.96,21700.0,59.6653,59.6839,59.5257,59.535,21700.0
2013-04-23 10:10:00,64.0,64.06,63.79,63.8,22000.0,59.5722,59.6281,59.3768,59.3861,22000.0
2013-04-23 10:15:00,63.8,64.01,63.79,63.85,57500.0,59.3861,59.5815,59.3768,59.4326,57500.0
2013-04-23 10:20:00,63.87,63.87,63.65,63.65,19900.0,59.4512,59.4512,59.2465,59.2465,19900.0
2013-04-23 10:25:00,63.65,63.81,63.58,63.77,19000.0,59.2465,59.3954,59.1813,59.3581,19000.0
2013-04-23 10:30:00,63.79,63.83,63.68,63.77,26600.0,59.3768,59.414,59.2744,59.3581,26600.0
2013-04-23 10:35:00,63.78,63.8,63.63,63.66,72800.0,59.3675,59.3861,59.2278,59.2558,72800.0
2013-04-23 10:40:00,63.64,63.7,63.62,63.66,8300.0,59.2371,59.293,59.2185,59.2558,8300.0
2013-04-23 10:45:00,63.64,63.71,63.5,63.53,19200.0,59.2371,59.3023,59.1068,59.1348,19200.0
2013-04-23 10:50:00,63.51,63.58,63.5,63.53,14500.0,59.1161,59.1813,59.1068,59.1348,14500.0
2013-04-23 10:55:00,63.56,63.64,63.53,63.64,57600.0,59.1627,59.2371,59.1348,59.2371,57600.0
2013-04-23 11:00:00,63.66,63.99,63.66,63.93,19300.0,59.2558,59.5629,59.2558,59.5071,19300.0
2013-04-23 11:05:00,63.94,63.94,63.77,63.79,6800.0,59.5164,59.5164,59.3581,59.3768,6800.0
2013-04-23 11:10:00,63.79,63.84,63.7,63.75,12600.0,59.3768,59.4233,59.293,59.3395,12600.0
2013-04-23 11:15:00,63.75,64.05,63.75,64.03,29800.0,59.3395,59.6188,59.3395,59.6002,29800.0
2013-04-23 11:20:00,63.95,64.07,63.95,64.04,9700.0,59.5257,59.6374,59.5257,59.6095,9700.0
2013-04-23 11:25:00,64.03,64.07,63.88,63.93,11900.0,59.6002,59.6374,59.4605,59.5071,11900.0
2013-04-23 11:30:00,63.93,64.02,63.91,63.99,22500.0,59.5071,59.5909,59.4885,59.5629,22500.0
2013-04-23 11:35:00,63.99,64.0,63.94,63.94,15500.0,59.5629,59.5722,59.5164,59.5164,15500.0
2013-04-23 11:40:00,63.95,63.95,63.9,63.92,6700.0,59.5257,59.5257,59.4792,59.4978,6700.0
2013-04-23 11:45:00,63.93,64.0,63.93,63.97,5500.0,59.5071,59.5722,59.5071,59.5443,5500.0
2013-04-23 11:50:00,63.97,63.97,63.92,63.93,8800.0,59.5443,59.5443,59.4978,59.5071,8800.0
2013-04-23 11:55:00,63.95,64.01,63.91,63.94,24100.0,59.5257,59.5815,59.4885,59.5164,24100.0
2013-04-23 12:00:00,63.95,64.01,63.91,64.0,18400.0,59.5257,59.5815,59.4885,59.5722,18400.0
2013-04-23 12:05:00,63.99,64.06,63.94,64.05,55600.0,59.5629,59.6281,59.5164,59.6188,55600.0
2013-04-23 12:10:00,64.05,64.14,64.03,64.14,15800.0,59.6188,59.7026,59.6002,59.7026,15800.0
2013-04-23 12:15:00,64.17,64.19,64.15,64.17,5900.0,59.7305,59.7491,59.7119,59.7305,5900.0
2013-04-23 12:20:00,64.18,64.3,64.18,64.3,9200.0,59.7398,59.8515,59.7398,59.8515,9200.0
2013-04-23 12:25:00,64.3,64.34,64.28,64.31,31100.0,59.8515,59.8887,59.8329,59.8608,31100.0
2013-04-23 12:30:00,64.31,64.39,64.3,64.39,12200.0,59.8608,59.9353,59.8515,59.9353,12200.0
2013-04-23 12:35:00,64.39,64.4,64.29,64.31,29000.0,59.9353,59.9446,59.8422,59.8608,29000.0
2013-04-23 12:40:00,64.31,64.31,64.01,64.01,22500.0,59.8608,59.8608,59.5815,59.5815,22500.0
2013-04-23 12:45:00,64.01,64.01,63.97,64.01,14100.0,59.5815,59.5815,59.5443,59.5815,14100.0
2013-04-23 12:50:00,64.0,64.0,63.86,63.86,18400.0,59.5722,59.5722,59.4419,59.4419,18400.0
2013-04-23 12:55:00,63.88,63.95,63.88,63.93,17000.0,59.4605,59.5257,59.4605,59.5071,17000.0
2013-04-23 13:00:00,63.93,64.08,63.93,63.99,7600.0,59.5071,59.6467,59.5071,59.5629,7600.0
2013-04-23 13:05:00,64.0,64.02,63.35,63.36,48600.0,59.5722,59.5909,58.9672,58.9765,48600.0
2013-04-23 13:10:00,63.34,64.24,63.26,64.18,35400.0,58.9579,59.7956,58.8834,59.7398,35400.0
2013-04-23 13:15:00,64.13,64.2,64.13,64.19,2700.0,59.6932,59.7584,59.6932,59.7491,2700.0
2013-04-23 13:20:00,64.21,64.27,64.09,64.09,8700.0,59.7677,59.8236,59.656,59.656,8700.0
2013-04-23 13:25:00,64.09,64.11,63.96,63.99,3500.0,59.656,59.6746,59.535,59.5629,3500.0
2013-04-23 13:30:00,64.05,64.09,64.0,64.07,5900.0,59.6188,59.656,59.5722,59.6374,5900.0
2013-04-23 13:35:00,64.08,64.09,63.93,63.94,5900.0,59.6467,59.656,59.5071,59.5164,5900.0
2013-04-23 13:40:00,63.94,63.97,63.85,63.87,5700.0,59.5164,59.5443,59.4326,59.4512,5700.0
2013-04-23 13:45:00,63.87,63.97,63.87,63.97,8300.0,59.4512,59.5443,59.4512,59.5443,8300.0
2013-04-23 13:50:00,63.96,64.01,63.93,63.94,8600.0,59.535,59.5815,59.5071,59.5164,8600.0
2013-04-23 13:55:00,63.93,64.0,63.89,63.93,9000.0,59.5071,59.5722,59.4698,59.5071,9000.0
2013-04-23 14:00:00,63.92,63.99,63.9,63.9,10300.0,59.4978,59.5629,59.4792,59.4792,10300.0
2013-04-23 14:05:00,63.9,63.96,63.86,63.94,14200.0,59.4792,59.535,59.4419,59.5164,14200.0
2013-04-23 14:10:00,63.94,63.94,63.75,63.79,19700.0,59.5164,59.5164,59.3395,59.3768,19700.0
2013-04-23 14:15:00,63.8,63.85,63.71,63.71,26300.0,59.3861,59.4326,59.3023,59.3023,26300.0
2013-04-23 14:20:00,63.72,63.79,63.64,63.77,28700.0,59.3116,59.3768,59.2371,59.3581,28700.0
2013-04-23 14:25:00,63.79,63.9,63.68,63.68,16500.0,59.3768,59.4792,59.2744,59.2744,16500.0
2013-04-23 14:30:00,63.68,63.92,63.62,63.92,28100.0,59.2744,59.4978,59.2185,59.4978,28100.0
2013-04-23 14:35:00,63.91,63.99,63.8,63.98,18500.0,59.4885,59.5629,59.3861,59.5536,18500.0
2013-04-23 14:40:00,64.01,64.13,63.93,63.99,26100.0,59.5815,59.6932,59.5071,59.5629,26100.0
2013-04-23 14:45:00,63.98,64.21,63.98,64.05,19900.0,59.5536,59.7677,59.5536,59.6188,19900.0
2013-04-23 14:50:00,64.06,64.14,64.06,64.09,14000.0,59.6281,59.7026,59.6281,59.656,14000.0
2013-04-23 14:55:00,64.1,64.18,64.09,64.18,18400.0,59.6653,59.7398,59.656,59.7398,18400.0
2013-04-23 15:00:00,64.19,64.2,64.13,64.15,19000.0,59.7491,59.7584,59.6932,59.7119,19000.0
2013-04-23 15:05:00,64.14,64.23,64.09,64.22,22400.0,59.7026,59.7863,59.656,59.777,22400.0
2013-04-23 15:10:00,64.21,64.21,63.99,64.05,35100.0,59.7677,59.7677,59.5629,59.6188,35100.0
2013-04-23 15:15:00,64.06,64.12,64.04,64.04,17900.0,59.6281,59.6839,59.6095,59.6095,17900.0
2013-04-23 15:20:00,64.04,64.29,64.04,64.23,26200.0,59.6095,59.8422,59.6095,59.7863,26200.0
2013-04-23 15:25:00,64.23,64.33,64.23,64.33,24400.0,59.7863,59.8794,59.7863,59.8794,24400.0
2013-04-23 15:30:00,64.31,64.35,64.17,64.24,30700.0,59.8608,59.898,59.7305,59.7956,30700.0
2013-04-23 15:35:00,64.25,64.31,64.21,64.22,33000.0,59.8049,59.8608,59.7677,59.777,33000.0
2013-04-23 15:40:00,64.22,64.23,64.05,64.07,39700.0,59.777,59.7863,59.6188,59.6374,39700.0
2013-04-23 15:45:00,64.07,64.21,64.04,64.21,44000.0,59.6374,59.7677,59.6095,59.7677,44000.0
2013-04-23 15:50:00,64.2,64.24,64.17,64.2,69100.0,59.7584,59.7956,59.7305,59.7584,69100.0
2013-04-23 15:55:00,64.21,64.26,64.18,64.2,83000.0,59.7677,59.8142,59.7398,59.7584,83000.0
2013-04-24 09:30:00,64.2,64.96,64.2,64.55,33800.0,59.7584,60.4658,59.7584,60.0842,33800.0
2013-04-24 09:35:00,64.54,64.8,64.41,64.72,31300.0,60.0749,60.3169,59.9539,60.2424,31300.0
2013-04-24 09:40:00,64.69,64.74,64.33,64.72,51700.0,60.2145,60.261,59.8794,60.2424,51700.0
2013-04-24 09:45:00,64.65,64.75,64.31,64.33,20000.0,60.1773,60.2703,59.8608,59.8794,20000.0
2013-04-24 09:50:00,64.33,64.33,63.99,64.01,52500.0,59.8794,59.8794,59.5629,59.5815,52500.0
2013-04-24 09:55:00,64.1,64.4,64.0,64.35,19200.0,59.6653,59.9446,59.5722,59.898,19200.0
2013-04-24 10:00:00,64.33,64.4,63.78,63.78,35000.0,59.8794,59.9446,59.3675,59.3675,35000.0
2013-04-24 10:05:00,63.78,64.0,63.75,63.81,29900.0,59.3675,59.5722,59.3395,59.3954,29900.0
2013-04-24 10:10:00,63.82,63.91,63.75,63.75,20300.0,59.4047,59.4885,59.3395,59.3395,20300.0
2013-04-24 10:15:00,63.75,64.02,63.72,63.9,22100.0,59.3395,59.5909,59.3116,59.4792,22100.0
2013-04-24 10:20:00,63.91,63.91,63.68,63.74,14500.0,59.4885,59.4885,59.2744,59.3302,14500.0
2013-04-24 10:25:00,63.75,63.96,63.74,63.89,10600.0,59.3395,59.535,59.3302,59.4698,10600.0
2013-04-24 10:30:00,63.91,64.03,63.88,63.98,9300.0,59.4885,59.6002,59.4605,59.5536,9300.0
2013-04-24 10:35:00,63.97,63.97,63.82,63.91,10000.0,59.5443,59.5443,59.4047,59.4885,10000.0
2013-04-24 10:40:00,63.9,64.01,63.87,63.96,10200.0,59.4792,59.5815,59.4512,59.535,10200.0
2013-04-24 10:45:00,63.96,64.05,63.89,64.01,11400.0,59.535,59.6188,59.4698,59.5815,11400.0
2013-04-24 10:50:00,64.0,64.02,63.91,63.95,7500.0,59.5722,59.5909,59.4885,59.5257,7500.0
2013-04-24 10:55:00,64.0,64.05,63.88,63.95,24800.0,59.5722,59.6188,59.4605,59.5257,24800.0
2013-04-24 11:00:00,63.96,64.0,63.79,63.86,25300.0,59.535,59.5722,59.3768,59.4419,25300.0
2013-04-24 11:05:00,63.88,63.88,63.7,63.82,20100.0,59.4605,59.4605,59.293,59.4047,20100.0
2013-04-24 11:10:00,63.78,63.87,63.73,63.78,42400.0,59.3675,59.4512,59.3209,59.3675,42400.0
2013-04-24 11:15:00,63.79,63.9,63.77,63.88,14200.0,59.3768,59.4792,59.3581,59.4605,14200.0
2013-04-24 11:20:00,63.89,63.9,63.84,63.85,15700.0,59.4698,59.4792,59.4233,59.4326,15700.0
2013-04-24 11:25:00,63.84,63.84,63.73,63.8,10700.0,59.4233,59.4233,59.3209,59.3861,10700.0
2013-04-24 11:30:00,63.8,63.82,63.66,63.66,17100.0,59.3861,59.4047,59.2558,59.2558,17100.0
2013-04-24 11:35:00,63.65,63.65,63.46,63.51,16800.0,59.2465,59.2465,59.0696,59.1161,16800.0
2013-04-24 11:40:00,63.49,63.7,63.47,63.7,4400.0,59.0975,59.293,59.0789,59.293,4400.0
2013-04-24 11:45:00,63.67,63.8,63.66,63.79,8200.0,59.2651,59.3861,59.2558,59.3768,8200.0
2013-04-24 11:50:00,63.8,63.84,63.77,63.83,10500.0,59.3861,59.4233,59.3581,59.414,10500.0
2013-04-24 11:55:00,63.83,63.9,63.8,63.84,8100.0,59.414,59.4792,59.3861,59.4233,8100.0
2013-04-24 12:00:00,63.85,63.92,63.84,63.92,6100.0,59.4326,59.4978,59.4233,59.4978,6100.0
2013-04-24 12:05:00,63.93,63.98,63.91,63.97,6700.0,59.5071,59.5536,59.4885,59.5443,6700.0
2013-04-24 12:10:00,63.95,63.96,63.89,63.89,8600.0,59.5257,59.535,59.4698,59.4698,8600.0
2013-04-24 12:15:00,63.88,63.88,63.77,63.77,7000.0,59.4605,59.4605,59.3581,59.3581,7000.0
2013-04-24 12:20:00,63.78,63.84,63.75,63.84,8200.0,59.3675,59.4233,59.3395,59.4233,8200.0
2013-04-24 12:25:00,63.83,63.85,63.75,63.79,8600.0,59.414,59.4326,59.3395,59.3768,8600.0
2013-04-24 12:30:00,63.75,63.8,63.65,63.67,13800.0,59.3395,59.3861,59.2465,59.2651,13800.0
2013-04-24 12:35:00,63.63,63.75,63.62,63.75,7000.0,59.2278,59.3395,59.2185,59.3395,7000.0
2013-04-24 12:40:00,63.75,63.8,63.71,63.74,9900.0,59.3395,59.3861,59.3023,59.3302,9900.0
2013-04-24 12:45:00,63.73,63.84,63.7,63.77,3100.0,59.3209,59.4233,59.293,59.3581,3100.0
2013-04-24 12:50:00,63.76,63.78,63.71,63.78,3400.0,59.3488,59.3675,59.3023,59.3675,3400.0
2013-04-24 12:55:00,63.76,63.77,63.71,63.74,5000.0,59.3488,59.3581,59.3023,59.3302,5000.0
2013-04-24 13:00:00,63.75,63.84,63.74,63.84,3400.0,59.3395,59.4233,59.3302,59.4233,3400.0
2013-04-24 13:05:00,63.87,63.98,63.87,63.9,8600.0,59.4512,59.5536,59.4512,59.4792,8600.0
2013-04-24 13:10:00,63.93,63.98,63.89,63.97,3900.0,59.5071,59.5536,59.4698,59.5443,3900.0
2013-04-24 13:15:00,63.95,63.96,63.85,63.86,10000.0,59.5257,59.535,59.4326,59.4419,10000.0
2013-04-24 13:20:00,63.87,63.89,63.83,63.83,8600.0,59.4512,59.4698,59.414,59.414,8600.0
2013-04-24 13:25:00,63.84,63.84,63.8,63.83,6200.0,59.4233,59.4233,59.3861,59.414,6200.0
2013-04-24 13:30:00,63.8,63.86,63.79,63.85,12000.0,59.3861,59.4419,59.3768,59.4326,12000.0
2013-04-24 13:35:00,63.84,63.86,63.82,63.84,5400.0,59.4233,59.4419,59.4047,59.4233,5400.0
2013-04-24 13:40:00,63.85,63.86,63.7,63.72,12400.0,59.4326,59.4419,59.293,59.3116,12400.0
2013-04-24 13:45:00,63.72,63.72,63.57,63.57,10100.0,59.3116,59.3116,59.172,59.172,10100.0
2013-04-24 13:50:00,63.58,63.6,63.55,63.55,9900.0,59.1813,59.1999,59.1534,59.1534,9900.0
2013-04-24 13:55:00,63.55,63.59,63.52,63.59,9800.0,59.1534,59.1906,59.1254,59.1906,9800.0
2013-04-24 14:00:00,63.58,63.87,63.58,63.87,132200.0,59.1813,59.4512,59.1813,59.4512,132200.0
2013-04-24 14:05:00,63.86,63.99,63.85,63.93,15700.0,59.4419,59.5629,59.4326,59.5071,15700.0
2013-04-24 14:10:00,63.92,63.95,63.85,63.87,14900.0,59.4978,59.5257,59.4326,59.4512,14900.0
2013-04-24 14:15:00,63.88,63.99,63.82,63.99,43300.0,59.4605,59.5629,59.4047,59.5629,43300.0
2013-04-24 14:20:00,63.97,64.03,63.9,63.91,10000.0,59.5443,59.6002,59.4792,59.4885,10000.0
2013-04-24 14:25:00,63.93,64.03,63.93,64.03,4200.0,59.5071,59.6002,59.5071,59.6002,4200.0
2013-04-24 14:30:00,64.0,64.04,63.99,64.02,10200.0,59.5722,59.6095,59.5629,59.5909,10200.0
2013-04-24 14:35:00,64.03,64.2,64.03,64.2,11400.0,59.6002,59.7584,59.6002,59.7584,11400.0
2013-04-24 14:40:00,64.2,64.23,64.18,64.22,10600.0,59.7584,59.7863,59.7398,59.777,10600.0
2013-04-24 14:45:00,64.23,64.25,64.01,64.01,19100.0,59.7863,59.8049,59.5815,59.5815,19100.0
2013-04-24 14:50:00,63.99,64.0,63.84,63.85,12400.0,59.5629,59.5722,59.4233,59.4326,12400.0
2013-04-24 14:55:00,63.85,64.06,63.85,64.04,9100.0,59.4326,59.6281,59.4326,59.6095,9100.0
2013-04-24 15:00:00,64.04,64.23,64.04,64.19,51500.0,59.6095,59.7863,59.6095,59.7491,51500.0
2013-04-24 15:05:00,64.19,64.33,64.19,64.3,26200.0,59.7491,59.8794,59.7491,59.8515,26200.0
2013-04-24 15:10:00,64.32,64.34,64.27,64.3,16400.0,59.8701,59.8887,59.8236,59.8515,16400.0
2013-04-24 15:15:00,64.3,64.34,64.3,64.32,19400.0,59.8515,59.8887,59.8515,59.8701,19400.0
2013-04-24 15:20:00,64.32,64.32,64.16,64.18,16600.0,59.8701,59.8701,59.7212,59.7398,16600.0
2013-04-24 15:25:00,64.17,64.32,64.17,64.3,20900.0,59.7305,59.8701,59.7305,59.8515,20900.0
2013-04-24 15:30:00,64.29,64.29,64.11,64.16,27300.0,59.8422,59.8422,59.6746,59.7212,27300.0
2013-04-24 15:35:00,64.15,64.26,64.08,64.25,14100.0,59.7119,59.8142,59.6467,59.8049,14100.0
2013-04-24 15:40:00,64.23,64.32,64.13,64.16,24900.0,59.7863,59.8701,59.6932,59.7212,24900.0
2013-04-24 15:45:00,64.18,64.27,64.15,64.22,28100.0,59.7398,59.8236,59.7119,59.777,28100.0
2013-04-24 15:50:00,64.21,64.24,64.16,64.23,50600.0,59.7677,59.7956,59.7212,59.7863,50600.0
2013-04-24 15:55:00,64.22,64.23,64.11,64.19,53400.0,59.777,59.7863,59.6746,59.7491,53400.0
2013-04-25 09:30:00,64.67,64.84,64.42,64.45,46800.0,60.1959,60.3541,59.9632,59.9911,46800.0
2013-04-25 09:35:00,64.49,64.5,64.41,64.44,54900.0,60.0283,60.0376,59.9539,59.9818,54900.0
2013-04-25 09:40:00,64.45,64.5,64.42,64.49,35400.0,59.9911,60.0376,59.9632,60.0283,35400.0
2013-04-25 09:45:00,64.5,64.5,64.42,64.47,68600.0,60.0376,60.0376,59.9632,60.0097,68600.0
2013-04-25 09:50:00,64.5,64.5,64.4,64.49,26600.0,60.0376,60.0376,59.9446,60.0283,26600.0
2013-04-25 09:55:00,64.5,64.65,64.44,64.58,21800.0,60.0376,60.1773,59.9818,60.1121,21800.0
2013-04-25 10:00:00,64.59,64.65,64.52,64.65,28700.0,60.1214,60.1773,60.0563,60.1773,28700.0
2013-04-25 10:05:00,64.65,64.74,64.61,64.74,22600.0,60.1773,60.261,60.14,60.261,22600.0
2013-04-25 10:10:00,64.74,64.79,64.72,64.77,33700.0,60.261,60.3076,60.2424,60.289,33700.0
2013-04-25 10:15:00,64.76,64.84,64.6,64.83,41600.0,60.2797,60.3541,60.1307,60.3448,41600.0
2013-04-25 10:20:00,64.84,64.91,64.66,64.76,93600.0,60.3541,60.4193,60.1866,60.2797,93600.0
2013-04-25 10:25:00,64.8,64.89,64.67,64.75,67300.0,60.3169,60.4007,60.1959,60.2703,67300.0
2013-04-25 10:30:00,64.8,64.92,64.77,64.83,19400.0,60.3169,60.4286,60.289,60.3448,19400.0
2013-04-25 10:35:00,64.84,64.9,64.75,64.84,37300.0,60.3541,60.41,60.2703,60.3541,37300.0
2013-04-25 10:40:00,64.83,64.95,64.83,64.86,18500.0,60.3448,60.4565,60.3448,60.3727,18500.0
2013-04-25 10:45:00,64.89,64.89,64.76,64.79,24600.0,60.4007,60.4007,60.2797,60.3076,24600.0
2013-04-25 10:50:00,64.79,64.87,64.76,64.84,16500.0,60.3076,60.382,60.2797,60.3541,16500.0
2013-04-25 10:55:00,64.81,64.82,64.75,64.81,13600.0,60.3262,60.3355,60.2703,60.3262,13600.0
2013-04-25 11:00:00,64.81,64.91,64.56,64.72,55100.0,60.3262,60.4193,60.0935,60.2424,55100.0
2013-04-25 11:05:00,64.73,64.81,64.7,64.74,37300.0,60.2517,60.3262,60.2238,60.261,37300.0
2013-04-25 11:10:00,64.76,64.93,64.76,64.87,36800.0,60.2797,60.4379,60.2797,60.382,36800.0
2013-04-25 11:15:00,64.88,64.97,64.87,64.96,35300.0,60.3914,60.4751,60.382,60.4658,35300.0
2013-04-25 11:20:00,64.94,64.95,64.83,64.89,18800.0,60.4472,60.4565,60.3448,60.4007,18800.0
2013-04-25 11:25:00,64.9,64.95,64.86,64.87,20000.0,60.41,60.4565,60.3727,60.382,20000.0
2013-04-25 11:30:00,64.85,64.97,64.77,64.85,57200.0,60.3634,60.4751,60.289,60.3634,57200.0
2013-04-25 11:35:00,64.85,64.91,64.78,64.85,52400.0,60.3634,60.4193,60.2983,60.3634,52400.0
2013-04-25 11:40:00,64.85,64.86,64.76,64.81,15700.0,60.3634,60.3727,60.2797,60.3262,15700.0
2013-04-25 11:45:00,64.85,64.85,64.77,64.82,13600.0,60.3634,60.3634,60.289,60.3355,13600.0
2013-04-25 11:50:00,64.82,64.85,64.81,64.83,10300.0,60.3355,60.3634,60.3262,60.3448,10300.0
2013-04-25 11:55:00,64.83,64.87,64.75,64.82,17400.0,60.3448,60.382,60.2703,60.3355,17400.0
2013-04-25 12:00:00,64.84,64.86,64.81,64.81,11900.0,60.3541,60.3727,60.3262,60.3262,11900.0
2013-04-25 12:05:00,64.8,64.86,64.77,64.78,14800.0,60.3169,60.3727,60.289,60.2983,14800.0
2013-04-25 12:10:00,64.78,64.89,64.75,64.87,16700.0,60.2983,60.4007,60.2703,60.382,16700.0
2013-04-25 12:15:00,64.87,64.91,64.85,64.9,10500.0,60.382,60.4193,60.3634,60.41,10500.0
2013-04-25 12:20:00,64.9,64.91,64.84,64.84,21000.0,60.41,60.4193,60.3541,60.3541,21000.0
2013-04-25 12:25:00,64.85,65.13,64.83,65.13,36900.0,60.3634,60.6241,60.3448,60.6241,36900.0
2013-04-25 12:30:00,65.13,65.2,65.09,65.19,16100.0,60.6241,60.6892,60.5868,60.6799,16100.0
2013-04-25 12:35:00,65.17,65.21,65.04,65.14,12300.0,60.6613,60.6985,60.5403,60.6334,12300.0
2013-04-25 12:40:00,65.14,65.22,65.14,65.17,25300.0,60.6334,60.7078,60.6334,60.6613,25300.0
2013-04-25 12:45:00,65.19,65.22,65.11,65.14,18300.0,60.6799,60.7078,60.6054,60.6334,18300.0
2013-04-25 12:50:00,65.14,65.2,65.11,65.15,19700.0,60.6334,60.6892,60.6054,60.6427,19700.0
2013-04-25 12:55:00,65.15,65.17,65.1,65.13,20400.0,60.6427,60.6613,60.5961,60.6241,20400.0
2013-04-25 13:00:00,65.15,65.18,64.95,65.0,43300.0,60.6427,60.6706,60.4565,60.5031,43300.0
2013-04-25 13:05:00,65.03,65.04,64.92,64.94,41500.0,60.531,60.5403,60.4286,60.4472,41500.0
2013-04-25 13:10:00,64.94,65.02,64.94,65.02,23100.0,60.4472,60.5217,60.4472,60.5217,23100.0
2013-04-25 13:15:00,64.99,65.03,64.96,64.99,41300.0,60.4937,60.531,60.4658,60.4937,41300.0
2013-04-25 13:20:00,64.98,65.01,64.92,64.97,18700.0,60.4844,60.5124,60.4286,60.4751,18700.0
2013-04-25 13:25:00,64.98,65.01,64.94,64.94,27500.0,60.4844,60.5124,60.4472,60.4472,27500.0
2013-04-25 13:30:00,64.95,65.01,64.93,64.98,38100.0,60.4565,60.5124,60.4379,60.4844,38100.0
2013-04-25 13:35:00,64.98,65.0,64.95,64.98,30300.0,60.4844,60.5031,60.4565,60.4844,30300.0
2013-04-25 13:40:00,64.96,65.04,64.92,64.98,55200.0,60.4658,60.5403,60.4286,60.4844,55200.0
2013-04-25 13:45:00,64.98,64.99,64.8,64.81,30200.0,60.4844,60.4937,60.3169,60.3262,30200.0
2013-04-25 13:50:00,64.8,64.8,64.65,64.67,43400.0,60.3169,60.3169,60.1773,60.1959,43400.0
2013-04-25 13:55:00,64.67,64.75,64.64,64.68,42000.0,60.1959,60.2703,60.168,60.2052,42000.0
2013-04-25 14:00:00,64.68,64.78,64.66,64.7,82900.0,60.2052,60.2983,60.1866,60.2238,82900.0
2013-04-25 14:05:00,64.7,64.88,64.7,64.87,61600.0,60.2238,60.3914,60.2238,60.382,61600.0
2013-04-25 14:10:00,64.87,64.87,64.73,64.8,61400.0,60.382,60.382,60.2517,60.3169,61400.0
2013-04-25 14:15:00,64.82,64.82,64.5,64.58,43500.0,60.3355,60.3355,60.0376,60.1121,43500.0
2013-04-25 14:20:00,64.63,64.68,64.62,64.63,31400.0,60.1587,60.2052,60.1493,60.1587,31400.0
2013-04-25 14:25:00,64.64,64.73,64.6,64.71,44200.0,60.168,60.2517,60.1307,60.2331,44200.0
2013-04-25 14:30:00,64.73,64.77,64.68,64.68,62800.0,60.2517,60.289,60.2052,60.2052,62800.0
2013-04-25 14:35:00,64.68,64.93,64.66,64.92,38400.0,60.2052,60.4379,60.1866,60.4286,38400.0
2013-04-25 14:40:00,64.93,64.93,64.82,64.83,34500.0,60.4379,60.4379,60.3355,60.3448,34500.0
2013-04-25 14:45:00,64.82,64.83,64.65,64.68,24100.0,60.3355,60.3448,60.1773,60.2052,24100.0
2013-04-25 14:50:00,64.68,64.74,64.67,64.71,24200.0,60.2052,60.261,60.1959,60.2331,24200.0
2013-04-25 14:55:00,64.71,64.75,64.66,64.7,40600.0,60.2331,60.2703,60.1866,60.2238,40600.0
2013-04-25 15:00:00,64.69,64.7,64.59,64.66,22900.0,60.2145,60.2238,60.1214,60.1866,22900.0
2013-04-25 15:05:00,64.64,64.73,64.51,64.7,45300.0,60.168,60.2517,60.047,60.2238,45300.0
2013-04-25 15:10:00,64.7,64.82,64.58,64.79,34900.0,60.2238,60.3355,60.1121,60.3076,34900.0
2013-04-25 15:15:00,64.81,64.83,64.73,64.78,62000.0,60.3262,60.3448,60.2517,60.2983,62000.0
2013-04-25 15:20:00,64.78,65.0,64.72,64.75,68200.0,60.2983,60.5031,60.2424,60.2703,68200.0
2013-04-25 15:25:00,64.75,64.91,64.75,64.88,51900.0,60.2703,60.4193,60.2703,60.3914,51900.0
2013-04-25 15:30:00,64.89,65.0,64.85,64.85,40800.0,60.4007,60.5031,60.3634,60.3634,40800.0
2013-04-25 15:35:00,64.85,64.98,64.78,64.92,61300.0,60.3634,60.4844,60.2983,60.4286,61300.0
2013-04-25 15:40:00,64.93,65.17,64.91,65.05,109400.0,60.4379,60.6613,60.4193,60.5496,109400.0
2013-04-25 15:45:00,65.05,65.16,65.0,65.01,117100.0,60.5496,60.652,60.5031,60.5124,117100.0
2013-04-25 15:50:00,65.01,65.05,64.89,64.92,112100.0,60.5124,60.5496,60.4007,60.4286,112100.0
2013-04-25 15:55:00,64.94,65.06,64.91,65.05,245500.0,60.4472,60.5589,60.4193,60.5496,245500.0
2013-04-26 09:30:00,61.51,61.9,60.79,61.1,370500.0,57.2545,57.6175,56.5843,56.8729,370500.0
2013-04-26 09:35:00,61.14,61.6,60.91,61.09,238000.0,56.9101,57.3383,56.696,56.8636,238000.0
2013-04-26 09:40:00,61.09,61.38,59.8,60.07,460800.0,56.8636,57.1335,55.6628,55.9141,460800.0
2013-04-26 09:45:00,60.07,60.19,59.69,59.79,453200.0,55.9141,56.0258,55.5604,55.6535,453200.0
2013-04-26 09:50:00,59.79,60.27,59.15,59.71,352900.0,55.6535,56.1003,55.0578,55.579,352900.0
2013-04-26 09:55:00,59.69,60.08,59.5,60.0,262700.0,55.5604,55.9234,55.3836,55.849,262700.0
2013-04-26 10:00:00,60.0,60.01,59.6,59.84,206200.0,55.849,55.8583,55.4766,55.7,206200.0
2013-04-26 10:05:00,59.82,59.82,59.05,59.08,163600.0,55.6814,55.6814,54.9647,54.9926,163600.0
2013-04-26 10:10:00,59.05,59.4,58.08,59.23,495400.0,54.9647,55.2905,54.0618,55.1322,495400.0
2013-04-26 10:15:00,59.23,59.43,58.96,59.26,202800.0,55.1322,55.3184,54.8809,55.1602,202800.0
2013-04-26 10:20:00,59.28,59.52,59.2,59.22,200500.0,55.1788,55.4022,55.1043,55.1229,200500.0
2013-04-26 10:25:00,59.22,59.77,59.2,59.68,262100.0,55.1229,55.6349,55.1043,55.5511,262100.0
2013-04-26 10:30:00,59.65,60.28,59.65,60.02,225400.0,55.5232,56.1096,55.5232,55.8676,225400.0
2013-04-26 10:35:00,60.02,60.09,59.9,59.9,161800.0,55.8676,55.9327,55.7559,55.7559,161800.0
2013-04-26 10:40:00,59.9,59.97,59.57,59.62,113900.0,55.7559,55.821,55.4487,55.4953,113900.0
2013-04-26 10:45:00,59.62,59.85,59.34,59.83,105100.0,55.4953,55.7093,55.2346,55.6907,105100.0
2013-04-26 10:50:00,59.81,59.99,59.55,59.57,53000.0,55.6721,55.8397,55.4301,55.4487,53000.0
2013-04-26 10:55:00,59.56,59.7,59.52,59.59,86800.0,55.4394,55.5697,55.4022,55.4673,86800.0
2013-04-26 11:00:00,59.58,59.82,59.54,59.62,92900.0,55.458,55.6814,55.4208,55.4953,92900.0
2013-04-26 11:05:00,59.62,59.62,59.12,59.22,58100.0,55.4953,55.4953,55.0299,55.1229,58100.0
2013-04-26 11:10:00,59.24,59.35,59.09,59.13,40200.0,55.1416,55.2439,55.0019,55.0392,40200.0
2013-04-26 11:15:00,59.14,59.23,59.01,59.07,51300.0,55.0485,55.1322,54.9275,54.9833,51300.0
2013-04-26 11:20:00,59.02,59.08,58.9,59.03,48300.0,54.9368,54.9926,54.8251,54.9461,48300.0
2013-04-26 11:25:00,59.04,59.05,58.9,58.95,78600.0,54.9554,54.9647,54.8251,54.8716,78600.0
2013-04-26 11:30:00,58.95,59.03,58.9,58.99,75500.0,54.8716,54.9461,54.8251,54.9088,75500.0
2013-04-26 11:35:00,58.99,59.02,58.84,58.85,53100.0,54.9088,54.9368,54.7692,54.7785,53100.0
2013-04-26 11:40:00,58.85,58.91,58.8,58.8,58300.0,54.7785,54.8344,54.732,54.732,58300.0
2013-04-26 11:45:00,58.8,58.8,58.73,58.75,58600.0,54.732,54.732,54.6668,54.6855,58600.0
2013-04-26 11:50:00,58.76,59.0,58.75,58.93,42600.0,54.6948,54.9182,54.6855,54.853,42600.0
2013-04-26 11:55:00,58.91,58.91,58.75,58.77,45000.0,54.8344,54.8344,54.6855,54.7041,45000.0
2013-04-26 12:00:00,58.76,58.76,58.63,58.66,75900.0,54.6948,54.6948,54.5738,54.6017,75900.0
2013-04-26 12:05:00,58.67,58.67,58.5,58.53,60700.0,54.611,54.611,54.4527,54.4807,60700.0
2013-04-26 12:10:00,58.52,58.74,58.5,58.58,73700.0,54.4714,54.6761,54.4527,54.5272,73700.0
2013-04-26 12:15:00,58.61,58.88,58.61,58.79,29200.0,54.5551,54.8065,54.5551,54.7227,29200.0
2013-04-26 12:20:00,58.78,58.78,58.62,58.72,32500.0,54.7134,54.7134,54.5644,54.6575,32500.0
2013-04-26 12:25:00,58.73,58.82,58.73,58.73,19600.0,54.6668,54.7506,54.6668,54.6668,19600.0
2013-04-26 12:30:00,58.73,58.73,58.58,58.62,28300.0,54.6668,54.6668,54.5272,54.5644,28300.0
2013-04-26 12:35:00,58.62,58.62,58.56,58.58,18000.0,54.5644,54.5644,54.5086,54.5272,18000.0
2013-04-26 12:40:00,58.57,58.57,58.51,58.55,15600.0,54.5179,54.5179,54.4621,54.4993,15600.0
2013-04-26 12:45:00,58.55,58.7,58.53,58.65,58600.0,54.4993,54.6389,54.4807,54.5924,58600.0
2013-04-26 12:50:00,58.65,58.83,58.65,58.74,37100.0,54.5924,54.7599,54.5924,54.6761,37100.0
2013-04-26 12:55:00,58.74,58.84,58.64,58.81,32100.0,54.6761,54.7692,54.5831,54.7413,32100.0
2013-04-26 13:00:00,58.8,58.82,58.64,58.71,25500.0,54.732,54.7506,54.5831,54.6482,25500.0
2013-04-26 13:05:00,58.71,58.72,58.61,58.65,19500.0,54.6482,54.6575,54.5551,54.5924,19500.0
2013-04-26 13:10:00,58.66,58.67,58.53,58.64,31100.0,54.6017,54.611,54.4807,54.5831,31100.0
2013-04-26 13:15:00,58.62,58.69,58.62,58.65,20300.0,54.5644,54.6296,54.5644,54.5924,20300.0
2013-04-26 13:20:00,58.65,58.66,58.41,58.44,66800.0,54.5924,54.6017,54.369,54.3969,66800.0
2013-04-26 13:25:00,58.44,58.61,58.43,58.51,29400.0,54.3969,54.5551,54.3876,54.4621,29400.0
2013-04-26 13:30:00,58.51,58.59,58.5,58.5,19500.0,54.4621,54.5365,54.4527,54.4527,19500.0
2013-04-26 13:35:00,58.5,58.5,58.3,58.31,30000.0,54.4527,54.4527,54.2666,54.2759,30000.0
2013-04-26 13:40:00,58.3,58.3,58.2,58.21,61900.0,54.2666,54.2666,54.1735,54.1828,61900.0
2013-04-26 13:45:00,58.21,58.22,58.1,58.11,71200.0,54.1828,54.1921,54.0804,54.0897,71200.0
2013-04-26 13:50:00,58.11,58.25,58.1,58.2,58100.0,54.0897,54.22,54.0804,54.1735,58100.0
2013-04-26 13:55:00,58.2,58.21,58.12,58.2,52800.0,54.1735,54.1828,54.099,54.1735,52800.0
2013-04-26 14:00:00,58.2,58.31,58.17,58.31,53100.0,54.1735,54.2759,54.1456,54.2759,53100.0
2013-04-26 14:05:00,58.35,58.35,58.26,58.29,24200.0,54.3131,54.3131,54.2294,54.2573,24200.0
2013-04-26 14:10:00,58.28,58.4,58.27,58.34,56500.0,54.248,54.3597,54.2387,54.3038,56500.0
2013-04-26 14:15:00,58.34,58.48,58.33,58.33,112200.0,54.3038,54.4341,54.2945,54.2945,112200.0
2013-04-26 14:20:00,58.35,58.5,58.2,58.44,54000.0,54.3131,54.4527,54.1735,54.3969,54000.0
2013-04-26 14:25:00,58.44,58.58,58.33,58.37,60300.0,54.3969,54.5272,54.2945,54.3317,60300.0
2013-04-26 14:30:00,58.38,58.78,58.38,58.74,101300.0,54.341,54.7134,54.341,54.6761,101300.0
2013-04-26 14:35:00,58.74,58.91,58.65,58.86,86600.0,54.6761,54.8344,54.5924,54.7878,86600.0
2013-04-26 14:40:00,58.87,58.89,58.85,58.86,55300.0,54.7971,54.8158,54.7785,54.7878,55300.0
2013-04-26 14:45:00,58.86,59.15,58.82,59.12,57900.0,54.7878,55.0578,54.7506,55.0299,57900.0
2013-04-26 14:50:00,59.14,59.37,59.12,59.31,75700.0,55.0485,55.2626,55.0299,55.2067,75700.0
2013-04-26 14:55:00,59.31,59.31,58.99,59.04,53300.0,55.2067,55.2067,54.9088,54.9554,53300.0
2013-04-26 15:00:00,59.03,59.05,58.82,58.84,59500.0,54.9461,54.9647,54.7506,54.7692,59500.0
2013-04-26 15:05:00,58.84,58.9,58.83,58.87,71100.0,54.7692,54.8251,54.7599,54.7971,71100.0
2013-04-26 15:10:00,58.86,58.88,58.74,58.8,122600.0,54.7878,54.8065,54.6761,54.732,122600.0
2013-04-26 15:15:00,58.8,58.84,58.76,58.78,109000.0,54.732,54.7692,54.6948,54.7134,109000.0
2013-04-26 15:20:00,58.77,58.84,58.75,58.81,135300.0,54.7041,54.7692,54.6855,54.7413,135300.0
2013-04-26 15:25:00,58.8,58.81,58.72,58.8,106600.0,54.732,54.7413,54.6575,54.732,106600.0
2013-04-26 15:30:00,58.8,58.81,58.78,58.8,121100.0,54.732,54.7413,54.7134,54.732,121100.0
2013-04-26 15:35:00,58.8,58.86,58.7,58.77,136600.0,54.732,54.7878,54.6389,54.7041,136600.0
2013-04-26 15:40:00,58.76,58.77,58.64,58.65,59100.0,54.6948,54.7041,54.5831,54.5924,59100.0
2013-04-26 15:45:00,58.64,58.74,58.6,58.61,113500.0,54.5831,54.6761,54.5458,54.5551,113500.0
2013-04-26 15:50:00,58.61,58.61,58.49,58.5,200000.0,54.5551,54.5551,54.4434,54.4527,200000.0
2013-04-26 15:55:00,58.5,58.56,58.48,58.56,388100.0,54.4527,54.5086,54.4341,54.5086,388100.0
2013-04-29 09:30:00,58.73,58.97,57.37,57.38,114000.0,54.6668,54.8902,53.4009,53.4102,114000.0
2013-04-29 09:35:00,57.39,57.56,56.88,56.88,168400.0,53.4195,53.5778,52.9448,52.9448,168400.0
2013-04-29 09:40:00,56.89,57.38,56.56,57.3,276200.0,52.9541,53.4102,52.647,53.3358,276200.0
2013-04-29 09:45:00,57.3,57.45,57.03,57.33,250200.0,53.3358,53.4754,53.0844,53.3637,250200.0
2013-04-29 09:50:00,57.33,57.41,56.92,56.96,73900.0,53.3637,53.4382,52.9821,53.0193,73900.0
2013-04-29 09:55:00,56.95,56.96,56.69,56.78,115800.0,53.01,53.0193,52.768,52.8517,115800.0
2013-04-29 10:00:00,56.8,56.84,56.37,56.53,167200.0,52.8704,52.9076,52.4701,52.619,167200.0
2013-04-29 10:05:00,56.52,56.91,56.52,56.84,82600.0,52.6097,52.9727,52.6097,52.9076,82600.0
2013-04-29 10:10:00,56.84,56.84,56.35,56.35,62400.0,52.9076,52.9076,52.4515,52.4515,62400.0
2013-04-29 10:15:00,56.35,56.45,56.22,56.29,95800.0,52.4515,52.5446,52.3305,52.3956,95800.0
2013-04-29 10:20:00,56.3,56.41,56.21,56.26,67300.0,52.405,52.5073,52.3212,52.3677,67300.0
2013-04-29 10:25:00,56.25,56.74,56.23,56.73,84600.0,52.3584,52.8145,52.3398,52.8052,84600.0
2013-04-29 10:30:00,56.74,56.75,56.54,56.6,105300.0,52.8145,52.8238,52.6283,52.6842,105300.0
2013-04-29 10:35:00,56.59,56.62,56.43,56.57,90600.0,52.6749,52.7028,52.526,52.6563,90600.0
2013-04-29 10:40:00,56.55,56.58,56.24,56.24,52600.0,52.6377,52.6656,52.3491,52.3491,52600.0
2013-04-29 10:45:00,56.23,56.24,56.06,56.22,74500.0,52.3398,52.3491,52.1816,52.3305,74500.0
2013-04-29 10:50:00,56.21,56.44,56.21,56.38,57200.0,52.3212,52.5353,52.3212,52.4794,57200.0
2013-04-29 10:55:00,56.39,56.4,56.1,56.15,41900.0,52.4887,52.498,52.2188,52.2653,41900.0
2013-04-29 11:00:00,56.15,56.15,56.0,56.07,76300.0,52.2653,52.2653,52.1257,52.1909,76300.0
2013-04-29 11:05:00,56.07,56.15,55.94,56.15,81400.0,52.1909,52.2653,52.0699,52.2653,81400.0
2013-04-29 11:10:00,56.14,56.15,55.85,55.87,70500.0,52.256,52.2653,51.9861,52.0047,70500.0
2013-04-29 11:15:00,55.88,55.94,55.75,55.92,82000.0,52.014,52.0699,51.893,52.0512,82000.0
2013-04-29 11:20:00,55.91,56.09,55.88,56.08,56100.0,52.0419,52.2095,52.014,52.2002,56100.0
2013-04-29 11:25:00,56.08,56.15,56.02,56.05,36000.0,52.2002,52.2653,52.1443,52.1722,36000.0
2013-04-29 11:30:00,56.04,56.11,55.98,56.08,46700.0,52.1629,52.2281,52.1071,52.2002,46700.0
2013-04-29 11:35:00,56.08,56.14,56.05,56.09,21400.0,52.2002,52.256,52.1722,52.2095,21400.0
2013-04-29 11:40:00,56.1,56.13,56.04,56.12,27900.0,52.2188,52.2467,52.1629,52.2374,27900.0
2013-04-29 11:45:00,56.11,56.29,56.09,56.15,35400.0,52.2281,52.3956,52.2095,52.2653,35400.0
2013-04-29 11:50:00,56.14,56.16,56.09,56.11,28000.0,52.256,52.2746,52.2095,52.2281,28000.0
2013-04-29 11:55:00,56.11,56.28,56.1,56.22,44100.0,52.2281,52.3863,52.2188,52.3305,44100.0
2013-04-29 12:00:00,56.22,56.3,56.19,56.3,32700.0,52.3305,52.405,52.3026,52.405,32700.0
2013-04-29 12:05:00,56.32,56.38,56.13,56.26,51800.0,52.4236,52.4794,52.2467,52.3677,51800.0
2013-04-29 12:10:00,56.25,56.45,56.25,56.33,92600.0,52.3584,52.5446,52.3584,52.4329,92600.0
2013-04-29 12:15:00,56.33,56.33,56.3,56.31,25300.0,52.4329,52.4329,52.405,52.4143,25300.0
2013-04-29 12:20:00,56.31,56.39,56.28,56.36,31800.0,52.4143,52.4887,52.3863,52.4608,31800.0
2013-04-29 12:25:00,56.36,56.39,56.34,56.38,21900.0,52.4608,52.4887,52.4422,52.4794,21900.0
2013-04-29 12:30:00,56.38,56.48,56.3,56.47,45200.0,52.4794,52.5725,52.405,52.5632,45200.0
2013-04-29 12:35:00,56.47,56.87,56.45,56.82,139800.0,52.5632,52.9355,52.5446,52.889,139800.0
2013-04-29 12:40:00,56.83,56.84,56.71,56.74,55600.0,52.8983,52.9076,52.7866,52.8145,55600.0
2013-04-29 12:45:00,56.75,56.82,56.7,56.73,164600.0,52.8238,52.889,52.7773,52.8052,164600.0
2013-04-29 12:50:00,56.72,56.73,56.65,56.68,33700.0,52.7959,52.8052,52.7307,52.7587,33700.0
2013-04-29 12:55:00,56.67,56.67,56.54,56.56,48900.0,52.7494,52.7494,52.6283,52.647,48900.0
2013-04-29 13:00:00,56.55,56.56,56.42,56.43,66600.0,52.6377,52.647,52.5167,52.526,66600.0
2013-04-29 13:05:00,56.43,56.43,56.3,56.33,39300.0,52.526,52.526,52.405,52.4329,39300.0
2013-04-29 13:10:00,56.33,56.42,56.33,56.39,137500.0,52.4329,52.5167,52.4329,52.4887,137500.0
2013-04-29 13:15:00,56.38,56.41,56.37,56.4,19300.0,52.4794,52.5073,52.4701,52.498,19300.0
2013-04-29 13:20:00,56.4,56.51,56.39,56.46,33200.0,52.498,52.6004,52.4887,52.5539,33200.0
2013-04-29 13:25:00,56.45,56.46,56.26,56.28,81500.0,52.5446,52.5539,52.3677,52.3863,81500.0
2013-04-29 13:30:00,56.28,56.3,56.23,56.28,46400.0,52.3863,52.405,52.3398,52.3863,46400.0
2013-04-29 13:35:00,56.28,56.28,56.15,56.22,35100.0,52.3863,52.3863,52.2653,52.3305,35100.0
2013-04-29 13:40:00,56.22,56.22,56.02,56.03,43400.0,52.3305,52.3305,52.1443,52.1536,43400.0
2013-04-29 13:45:00,56.02,56.09,55.95,56.09,59500.0,52.1443,52.2095,52.0792,52.2095,59500.0
2013-04-29 13:50:00,56.09,56.09,55.98,55.98,63300.0,52.2095,52.2095,52.1071,52.1071,63300.0
2013-04-29 13:55:00,55.97,55.98,55.79,55.85,82400.0,52.0978,52.1071,51.9302,51.9861,82400.0
2013-04-29 14:00:00,55.86,55.96,55.85,55.85,66100.0,51.9954,52.0885,51.9861,51.9861,66100.0
2013-04-29 14:05:00,55.85,56.05,55.83,55.94,57500.0,51.9861,52.1722,51.9675,52.0699,57500.0
2013-04-29 14:10:00,55.93,55.93,55.8,55.84,81000.0,52.0606,52.0606,51.9395,51.9768,81000.0
2013-04-29 14:15:00,55.84,55.87,55.75,55.86,128200.0,51.9768,52.0047,51.893,51.9954,128200.0
2013-04-29 14:20:00,55.85,55.95,55.8,55.86,78200.0,51.9861,52.0792,51.9395,51.9954,78200.0
2013-04-29 14:25:00,55.87,56.04,55.84,55.96,49800.0,52.0047,52.1629,51.9768,52.0885,49800.0
2013-04-29 14:30:00,55.96,56.08,55.95,56.08,46200.0,52.0885,52.2002,52.0792,52.2002,46200.0
2013-04-29 14:35:00,56.1,56.21,56.05,56.15,129700.0,52.2188,52.3212,52.1722,52.2653,129700.0
2013-04-29 14:40:00,56.15,56.15,56.01,56.02,51700.0,52.2653,52.2653,52.135,52.1443,51700.0
2013-04-29 14:45:00,56.03,56.07,56.01,56.06,48800.0,52.1536,52.1909,52.135,52.1816,48800.0
2013-04-29 14:50:00,56.06,56.15,56.06,56.14,63400.0,52.1816,52.2653,52.1816,52.256,63400.0
2013-04-29 14:55:00,56.15,56.16,56.05,56.07,44300.0,52.2653,52.2746,52.1722,52.1909,44300.0
2013-04-29 15:00:00,56.07,56.14,56.05,56.06,35900.0,52.1909,52.256,52.1722,52.1816,35900.0
2013-04-29 15:05:00,56.06,56.07,55.85,55.88,54300.0,52.1816,52.1909,51.9861,52.014,54300.0
2013-04-29 15:10:00,55.88,55.88,55.85,55.86,37600.0,52.014,52.014,51.9861,51.9954,37600.0
2013-04-29 15:15:00,55.86,55.96,55.83,55.94,99500.0,51.9954,52.0885,51.9675,52.0699,99500.0
2013-04-29 15:20:00,55.94,56.1,55.93,56.03,53500.0,52.0699,52.2188,52.0606,52.1536,53500.0
2013-04-29 15:25:00,56.04,56.18,56.0,56.08,67400.0,52.1629,52.2933,52.1257,52.2002,67400.0
2013-04-29 15:30:00,56.07,56.07,55.96,55.98,55000.0,52.1909,52.1909,52.0885,52.1071,55000.0
2013-04-29 15:35:00,55.98,56.03,55.89,55.89,75300.0,52.1071,52.1536,52.0233,52.0233,75300.0
2013-04-29 15:40:00,55.9,55.91,55.86,55.9,77500.0,52.0326,52.0419,51.9954,52.0326,77500.0
2013-04-29 15:45:00,55.89,55.94,55.76,55.84,150100.0,52.0233,52.0699,51.9023,51.9768,150100.0
2013-04-29 15:50:00,55.84,56.02,55.84,55.9,171200.0,51.9768,52.1443,51.9768,52.0326,171200.0
2013-04-29 15:55:00,55.91,56.06,55.8,56.06,354200.0,52.0419,52.1816,51.9395,52.1816,354200.0
2013-04-30 09:30:00,55.77,57.14,55.77,57.05,249100.0,51.9116,53.1868,51.9116,53.1031,249100.0
2013-04-30 09:35:00,57.06,57.1,56.37,56.41,87200.0,53.1124,53.1496,52.4701,52.5073,87200.0
2013-04-30 09:40:00,56.36,56.57,56.06,56.21,107300.0,52.4608,52.6563,52.1816,52.3212,107300.0
2013-04-30 09:45:00,56.22,56.63,56.18,56.53,52000.0,52.3305,52.7121,52.2933,52.619,52000.0
2013-04-30 09:50:00,56.52,56.64,56.45,56.64,89200.0,52.6097,52.7214,52.5446,52.7214,89200.0
2013-04-30 09:55:00,56.64,56.7,56.57,56.64,57300.0,52.7214,52.7773,52.6563,52.7214,57300.0
2013-04-30 10:00:00,56.66,56.73,56.33,56.4,68200.0,52.74,52.8052,52.4329,52.498,68200.0
2013-04-30 10:05:00,56.4,56.53,56.37,56.4,50600.0,52.498,52.619,52.4701,52.498,50600.0
2013-04-30 10:10:00,56.42,56.86,56.42,56.85,52200.0,52.5167,52.9262,52.5167,52.9169,52200.0
2013-04-30 10:15:00,56.83,57.16,56.82,56.99,103500.0,52.8983,53.2055,52.889,53.0472,103500.0
2013-04-30 10:20:00,57.01,57.05,56.85,56.97,50000.0,53.0658,53.1031,52.9169,53.0286,50000.0
2013-04-30 10:25:00,56.98,57.01,56.79,56.95,56600.0,53.0379,53.0658,52.8611,53.01,56600.0
2013-04-30 10:30:00,56.93,56.94,56.79,56.9,43900.0,52.9914,53.0007,52.8611,52.9634,43900.0
2013-04-30 10:35:00,56.89,56.97,56.83,56.87,34300.0,52.9541,53.0286,52.8983,52.9355,34300.0
2013-04-30 10:40:00,56.87,56.92,56.81,56.87,39600.0,52.9355,52.9821,52.8797,52.9355,39600.0
2013-04-30 10:45:00,56.88,57.03,56.87,56.94,56600.0,52.9448,53.0844,52.9355,53.0007,56600.0
2013-04-30 10:50:00,56.94,56.96,56.83,56.84,29700.0,53.0007,53.0193,52.8983,52.9076,29700.0
2013-04-30 10:55:00,56.84,56.88,56.82,56.86,25100.0,52.9076,52.9448,52.889,52.9262,25100.0
2013-04-30 11:00:00,56.85,56.85,56.75,56.77,28800.0,52.9169,52.9169,52.8238,52.8424,28800.0
2013-04-30 11:05:00,56.76,56.85,56.75,56.82,27600.0,52.8331,52.9169,52.8238,52.889,27600.0
2013-04-30 11:10:00,56.8,56.82,56.77,56.77,32300.0,52.8704,52.889,52.8424,52.8424,32300.0
2013-04-30 11:15:00,56.76,56.8,56.67,56.8,49400.0,52.8331,52.8704,52.7494,52.8704,49400.0
2013-04-30 11:20:00,56.8,56.8,56.75,56.78,23100.0,52.8704,52.8704,52.8238,52.8517,23100.0
2013-04-30 11:25:00,56.8,56.81,56.73,56.73,28500.0,52.8704,52.8797,52.8052,52.8052,28500.0
2013-04-30 11:30:00,56.74,56.81,56.69,56.78,20700.0,52.8145,52.8797,52.768,52.8517,20700.0
2013-04-30 11:35:00,56.79,56.8,56.74,56.76,15100.0,52.8611,52.8704,52.8145,52.8331,15100.0
2013-04-30 11:40:00,56.76,56.76,56.5,56.5,21700.0,52.8331,52.8331,52.5911,52.5911,21700.0
2013-04-30 11:45:00,56.52,56.55,56.41,56.41,34200.0,52.6097,52.6377,52.5073,52.5073,34200.0
2013-04-30 11:50:00,56.4,56.44,56.33,56.42,31200.0,52.498,52.5353,52.4329,52.5167,31200.0
2013-04-30 11:55:00,56.43,56.43,56.34,56.39,43600.0,52.526,52.526,52.4422,52.4887,43600.0
2013-04-30 12:00:00,56.39,56.42,56.2,56.3,21000.0,52.4887,52.5167,52.3119,52.405,21000.0
2013-04-30 12:05:00,56.3,56.43,56.29,56.39,22500.0,52.405,52.526,52.3956,52.4887,22500.0
2013-04-30 12:10:00,56.39,56.52,56.38,56.45,21900.0,52.4887,52.6097,52.4794,52.5446,21900.0
2013-04-30 12:15:00,56.44,56.52,56.33,56.51,19600.0,52.5353,52.6097,52.4329,52.6004,19600.0
2013-04-30 12:20:00,56.51,56.63,56.48,56.6,25000.0,52.6004,52.7121,52.5725,52.6842,25000.0
2013-04-30 12:25:00,56.64,56.64,56.48,56.57,13700.0,52.7214,52.7214,52.5725,52.6563,13700.0
2013-04-30 12:30:00,56.57,56.66,56.5,56.64,29400.0,52.6563,52.74,52.5911,52.7214,29400.0
2013-04-30 12:35:00,56.64,56.68,56.56,56.63,28200.0,52.7214,52.7587,52.647,52.7121,28200.0
2013-04-30 12:40:00,56.62,56.82,56.56,56.82,23200.0,52.7028,52.889,52.647,52.889,23200.0
2013-04-30 12:45:00,56.82,56.83,56.71,56.79,20400.0,52.889,52.8983,52.7866,52.8611,20400.0
2013-04-30 12:50:00,56.78,56.78,56.7,56.7,16000.0,52.8517,52.8517,52.7773,52.7773,16000.0
2013-04-30 12:55:00,56.68,56.77,56.65,56.74,19900.0,52.7587,52.8424,52.7307,52.8145,19900.0
2013-04-30 13:00:00,56.75,56.75,56.55,56.55,9200.0,52.8238,52.8238,52.6377,52.6377,9200.0
2013-04-30 13:05:00,56.55,56.71,56.54,56.71,11800.0,52.6377,52.7866,52.6283,52.7866,11800.0
2013-04-30 13:10:00,56.68,56.69,56.46,56.49,27400.0,52.7587,52.768,52.5539,52.5818,27400.0
2013-04-30 13:15:00,56.5,56.51,56.4,56.42,67900.0,52.5911,52.6004,52.498,52.5167,67900.0
2013-04-30 13:20:00,56.43,56.5,56.43,56.48,33600.0,52.526,52.5911,52.526,52.5725,33600.0
2013-04-30 13:25:00,56.46,56.48,56.27,56.27,23500.0,52.5539,52.5725,52.377,52.377,23500.0
2013-04-30 13:30:00,56.26,56.26,56.17,56.2,34100.0,52.3677,52.3677,52.2839,52.3119,34100.0
2013-04-30 13:35:00,56.17,56.22,56.12,56.22,30200.0,52.2839,52.3305,52.2374,52.3305,30200.0
2013-04-30 13:40:00,56.2,56.31,56.16,56.31,39300.0,52.3119,52.4143,52.2746,52.4143,39300.0
2013-04-30 13:45:00,56.3,56.31,56.24,56.25,21900.0,52.405,52.4143,52.3491,52.3584,21900.0
2013-04-30 13:50:00,56.26,56.33,56.24,56.27,21300.0,52.3677,52.4329,52.3491,52.377,21300.0
2013-04-30 13:55:00,56.27,56.3,56.21,56.25,31800.0,52.377,52.405,52.3212,52.3584,31800.0
2013-04-30 14:00:00,56.25,56.27,56.08,56.09,51400.0,52.3584,52.377,52.2002,52.2095,51400.0
2013-04-30 14:05:00,56.08,56.09,55.94,55.94,47500.0,52.2002,52.2095,52.0699,52.0699,47500.0
2013-04-30 14:10:00,55.94,55.95,55.84,55.84,48300.0,52.0699,52.0792,51.9768,51.9768,48300.0
2013-04-30 14:15:00,55.88,55.88,55.68,55.87,52400.0,52.014,52.014,51.8278,52.0047,52400.0
2013-04-30 14:20:00,55.86,55.93,55.77,55.79,32800.0,51.9954,52.0606,51.9116,51.9302,32800.0
2013-04-30 14:25:00,55.79,55.8,55.69,55.69,47100.0,51.9302,51.9395,51.8372,51.8372,47100.0
2013-04-30 14:30:00,55.69,55.79,55.61,55.64,68600.0,51.8372,51.9302,51.7627,51.7906,68600.0
2013-04-30 14:35:00,55.62,55.86,55.57,55.85,50000.0,51.772,51.9954,51.7255,51.9861,50000.0
2013-04-30 14:40:00,55.86,55.93,55.82,55.84,27600.0,51.9954,52.0606,51.9582,51.9768,27600.0
2013-04-30 14:45:00,55.84,55.86,55.7,55.73,45500.0,51.9768,51.9954,51.8465,51.8744,45500.0
2013-04-30 14:50:00,55.73,55.79,55.72,55.73,36000.0,51.8744,51.9302,51.8651,51.8744,36000.0
2013-04-30 14:55:00,55.73,55.83,55.73,55.77,39900.0,51.8744,51.9675,51.8744,51.9116,39900.0
2013-04-30 15:00:00,55.78,55.8,55.74,55.77,20800.0,51.9209,51.9395,51.8837,51.9116,20800.0
2013-04-30 15:05:00,55.76,55.77,55.69,55.73,28600.0,51.9023,51.9116,51.8372,51.8744,28600.0
2013-04-30 15:10:00,55.7,55.75,55.66,55.73,29800.0,51.8465,51.893,51.8092,51.8744,29800.0
2013-04-30 15:15:00,55.73,55.74,55.66,55.66,31200.0,51.8744,51.8837,51.8092,51.8092,31200.0
2013-04-30 15:20:00,55.66,55.72,55.66,55.69,53400.0,51.8092,51.8651,51.8092,51.8372,53400.0
2013-04-30 15:25:00,55.68,55.71,55.61,55.62,42700.0,51.8278,51.8558,51.7627,51.772,42700.0
2013-04-30 15:30:00,55.62,55.71,55.59,55.69,44800.0,51.772,51.8558,51.7441,51.8372,44800.0
2013-04-30 15:35:00,55.7,55.79,55.7,55.78,51300.0,51.8465,51.9302,51.8465,51.9209,51300.0
2013-04-30 15:40:00,55.78,55.78,55.65,55.69,48000.0,51.9209,51.9209,51.7999,51.8372,48000.0
2013-04-30 15:45:00,55.69,55.71,55.65,55.69,64600.0,51.8372,51.8558,51.7999,51.8372,64600.0
2013-04-30 15:50:00,55.7,55.81,55.7,55.75,194700.0,51.8465,51.9489,51.8465,51.893,194700.0
2013-04-30 15:55:00,55.75,55.86,55.7,55.84,233800.0,51.893,51.9954,51.8465,51.9768,233800.0
2013-05-01 09:30:00,55.97,55.97,55.67,55.74,75400.0,52.0978,52.0978,51.8185,51.8837,75400.0
2013-05-01 09:35:00,55.73,55.79,55.57,55.59,44800.0,51.8744,51.9302,51.7255,51.7441,44800.0
2013-05-01 09:40:00,55.65,55.7,55.59,55.61,45100.0,51.7999,51.8465,51.7441,51.7627,45100.0
2013-05-01 09:45:00,55.65,55.76,55.57,55.66,50600.0,51.7999,51.9023,51.7255,51.8092,50600.0
2013-05-01 09:50:00,55.67,55.69,55.51,55.62,48000.0,51.8185,51.8372,51.6696,51.772,48000.0
2013-05-01 09:55:00,55.67,55.67,55.27,55.27,47800.0,51.8185,51.8185,51.4462,51.4462,47800.0
2013-05-01 10:00:00,55.3,55.34,55.1,55.13,39300.0,51.4741,51.5114,51.288,51.3159,39300.0
2013-05-01 10:05:00,55.11,55.15,54.97,55.02,51400.0,51.2973,51.3345,51.167,51.2135,51400.0
2013-05-01 10:10:00,55.03,55.03,54.73,54.84,132600.0,51.2228,51.2228,50.9436,51.046,132600.0
2013-05-01 10:15:00,54.84,55.07,54.84,55.0,77500.0,51.046,51.26,51.046,51.1949,77500.0
2013-05-01 10:20:00,55.0,55.06,54.88,54.89,48500.0,51.1949,51.2507,51.0832,51.0925,48500.0
2013-05-01 10:25:00,54.88,54.93,54.65,54.69,53300.0,51.0832,51.1297,50.8691,50.9063,53300.0
2013-05-01 10:30:00,54.69,55.0,54.69,55.0,36100.0,50.9063,51.1949,50.9063,51.1949,36100.0
2013-05-01 10:35:00,54.99,55.08,54.87,55.07,49400.0,51.1856,51.2694,51.0739,51.26,49400.0
2013-05-01 10:40:00,55.06,55.08,55.0,55.07,27100.0,51.2507,51.2694,51.1949,51.26,27100.0
2013-05-01 10:45:00,55.08,55.08,55.0,55.05,26700.0,51.2694,51.2694,51.1949,51.2414,26700.0
2013-05-01 10:50:00,55.06,55.09,55.0,55.08,25500.0,51.2507,51.2787,51.1949,51.2694,25500.0
2013-05-01 10:55:00,55.08,55.13,54.97,55.11,22800.0,51.2694,51.3159,51.167,51.2973,22800.0
2013-05-01 11:00:00,55.1,55.11,54.97,55.05,34400.0,51.288,51.2973,51.167,51.2414,34400.0
2013-05-01 11:05:00,55.04,55.16,55.04,55.12,24500.0,51.2321,51.3438,51.2321,51.3066,24500.0
2013-05-01 11:10:00,55.12,55.16,55.1,55.14,23100.0,51.3066,51.3438,51.288,51.3252,23100.0
2013-05-01 11:15:00,55.12,55.2,55.11,55.12,20800.0,51.3066,51.3811,51.2973,51.3066,20800.0
2013-05-01 11:20:00,55.11,55.13,55.01,55.02,22100.0,51.2973,51.3159,51.2042,51.2135,22100.0
2013-05-01 11:25:00,55.04,55.06,55.0,55.03,16100.0,51.2321,51.2507,51.1949,51.2228,16100.0
2013-05-01 11:30:00,55.02,55.05,54.99,55.02,12700.0,51.2135,51.2414,51.1856,51.2135,12700.0
2013-05-01 11:35:00,55.02,55.02,54.98,55.0,31900.0,51.2135,51.2135,51.1763,51.1949,31900.0
2013-05-01 11:40:00,55.0,55.03,54.95,55.03,26700.0,51.1949,51.2228,51.1484,51.2228,26700.0
2013-05-01 11:45:00,55.02,55.07,55.0,55.02,14700.0,51.2135,51.26,51.1949,51.2135,14700.0
2013-05-01 11:50:00,55.05,55.06,55.02,55.03,10200.0,51.2414,51.2507,51.2135,51.2228,10200.0
2013-05-01 11:55:00,55.03,55.05,54.99,55.03,14500.0,51.2228,51.2414,51.1856,51.2228,14500.0
2013-05-01 12:00:00,55.05,55.05,55.0,55.04,8500.0,51.2414,51.2414,51.1949,51.2321,8500.0
2013-05-01 12:05:00,55.03,55.06,55.02,55.02,8900.0,51.2228,51.2507,51.2135,51.2135,8900.0
2013-05-01 12:10:00,55.02,55.04,54.99,55.02,16100.0,51.2135,51.2321,51.1856,51.2135,16100.0
2013-05-01 12:15:00,55.03,55.05,54.98,55.01,15300.0,51.2228,51.2414,51.1763,51.2042,15300.0
2013-05-01 12:20:00,55.0,55.02,54.97,55.02,9300.0,51.1949,51.2135,51.167,51.2135,9300.0
2013-05-01 12:25:00,54.98,55.07,54.98,55.07,9800.0,51.1763,51.26,51.1763,51.26,9800.0
2013-05-01 12:30:00,55.06,55.06,55.0,55.02,9500.0,51.2507,51.2507,51.1949,51.2135,9500.0
2013-05-01 12:35:00,55.02,55.05,55.0,55.04,7900.0,51.2135,51.2414,51.1949,51.2321,7900.0
2013-05-01 12:40:00,55.02,55.05,55.0,55.04,7200.0,51.2135,51.2414,51.1949,51.2321,7200.0
2013-05-01 12:45:00,55.04,55.07,55.03,55.05,11800.0,51.2321,51.26,51.2228,51.2414,11800.0
2013-05-01 12:50:00,55.05,55.06,54.91,54.96,16200.0,51.2414,51.2507,51.1111,51.1577,16200.0
2013-05-01 12:55:00,54.96,54.97,54.89,54.91,14300.0,51.1577,51.167,51.0925,51.1111,14300.0
2013-05-01 13:00:00,54.91,54.97,54.89,54.94,48000.0,51.1111,51.167,51.0925,51.139,48000.0
2013-05-01 13:05:00,54.95,54.99,54.92,54.93,15600.0,51.1484,51.1856,51.1204,51.1297,15600.0
2013-05-01 13:10:00,54.93,55.01,54.93,54.99,24300.0,51.1297,51.2042,51.1297,51.1856,24300.0
2013-05-01 13:15:00,54.98,55.16,54.98,55.16,62600.0,51.1763,51.3438,51.1763,51.3438,62600.0
2013-05-01 13:20:00,55.16,55.2,55.08,55.2,53100.0,51.3438,51.3811,51.2694,51.3811,53100.0
2013-05-01 13:25:00,55.2,55.42,55.14,55.42,89600.0,51.3811,51.5858,51.3252,51.5858,89600.0
2013-05-01 13:30:00,55.39,55.4,55.22,55.3,18200.0,51.5579,51.5672,51.3997,51.4741,18200.0
2013-05-01 13:35:00,55.29,55.29,55.2,55.2,12600.0,51.4648,51.4648,51.3811,51.3811,12600.0
2013-05-01 13:40:00,55.21,55.23,55.15,55.15,27400.0,51.3904,51.409,51.3345,51.3345,27400.0
2013-05-01 13:45:00,55.15,55.16,55.07,55.09,15100.0,51.3345,51.3438,51.26,51.2787,15100.0
2013-05-01 13:50:00,55.08,55.08,55.01,55.04,17300.0,51.2694,51.2694,51.2042,51.2321,17300.0
2013-05-01 13:55:00,55.05,55.07,54.98,55.02,23800.0,51.2414,51.26,51.1763,51.2135,23800.0
2013-05-01 14:00:00,55.02,55.16,54.98,55.05,16700.0,51.2135,51.3438,51.1763,51.2414,16700.0
2013-05-01 14:05:00,55.05,55.15,54.96,55.07,20700.0,51.2414,51.3345,51.1577,51.26,20700.0
2013-05-01 14:10:00,55.07,55.11,54.99,55.11,35400.0,51.26,51.2973,51.1856,51.2973,35400.0
2013-05-01 14:15:00,55.07,55.11,55.03,55.03,17900.0,51.26,51.2973,51.2228,51.2228,17900.0
2013-05-01 14:20:00,55.06,55.17,55.05,55.13,16100.0,51.2507,51.3531,51.2414,51.3159,16100.0
2013-05-01 14:25:00,55.15,55.28,55.14,55.27,36000.0,51.3345,51.4555,51.3252,51.4462,36000.0
2013-05-01 14:30:00,55.28,55.36,55.28,55.29,28900.0,51.4555,51.53,51.4555,51.4648,28900.0
2013-05-01 14:35:00,55.29,55.29,55.15,55.17,12500.0,51.4648,51.4648,51.3345,51.3531,12500.0
2013-05-01 14:40:00,55.21,55.23,55.17,55.17,13500.0,51.3904,51.409,51.3531,51.3531,13500.0
2013-05-01 14:45:00,55.17,55.19,55.06,55.13,12100.0,51.3531,51.3717,51.2507,51.3159,12100.0
2013-05-01 14:50:00,55.13,55.21,55.08,55.09,9900.0,51.3159,51.3904,51.2694,51.2787,9900.0
2013-05-01 14:55:00,55.09,55.1,55.0,55.09,15600.0,51.2787,51.288,51.1949,51.2787,15600.0
2013-05-01 15:00:00,55.09,55.18,55.03,55.13,19500.0,51.2787,51.3624,51.2228,51.3159,19500.0
2013-05-01 15:05:00,55.12,55.13,55.04,55.05,19800.0,51.3066,51.3159,51.2321,51.2414,19800.0
2013-05-01 15:10:00,55.04,55.11,55.04,55.09,16100.0,51.2321,51.2973,51.2321,51.2787,16100.0
2013-05-01 15:15:00,55.1,55.1,55.03,55.07,20000.0,51.288,51.288,51.2228,51.26,20000.0
2013-05-01 15:20:00,55.06,55.06,54.94,54.95,27400.0,51.2507,51.2507,51.139,51.1484,27400.0
2013-05-01 15:25:00,54.95,55.05,54.95,55.02,35100.0,51.1484,51.2414,51.1484,51.2135,35100.0
2013-05-01 15:30:00,55.02,55.08,54.99,55.08,59600.0,51.2135,51.2694,51.1856,51.2694,59600.0
2013-05-01 15:35:00,55.09,55.13,55.06,55.08,42900.0,51.2787,51.3159,51.2507,51.2694,42900.0
2013-05-01 15:40:00,55.07,55.14,55.06,55.14,67200.0,51.26,51.3252,51.2507,51.3252,67200.0
2013-05-01 15:45:00,55.14,55.2,55.09,55.12,57000.0,51.3252,51.3811,51.2787,51.3066,57000.0
2013-05-01 15:50:00,55.12,55.13,54.99,55.05,109300.0,51.3066,51.3159,51.1856,51.2414,109300.0
2013-05-01 15:55:00,55.05,55.18,55.03,55.1,118900.0,51.2414,51.3624,51.2228,51.288,118900.0
2013-05-02 09:30:00,55.56,55.81,55.34,55.61,90000.0,51.7161,51.9489,51.5114,51.7627,90000.0
2013-05-02 09:35:00,55.62,55.84,55.62,55.79,71500.0,51.772,51.9768,51.772,51.9302,71500.0
2013-05-02 09:40:00,55.8,55.83,55.5,55.5,58000.0,51.9395,51.9675,51.6603,51.6603,58000.0
2013-05-02 09:45:00,55.5,55.84,55.5,55.7,88500.0,51.6603,51.9768,51.6603,51.8465,88500.0
2013-05-02 09:50:00,55.7,55.94,55.7,55.73,99200.0,51.8465,52.0699,51.8465,51.8744,99200.0
2013-05-02 09:55:00,55.73,55.74,55.56,55.57,58600.0,51.8744,51.8837,51.7161,51.7255,58600.0
2013-05-02 10:00:00,55.6,55.74,55.49,55.51,44200.0,51.7534,51.8837,51.651,51.6696,44200.0
2013-05-02 10:05:00,55.52,55.72,55.52,55.68,41000.0,51.6789,51.8651,51.6789,51.8278,41000.0
2013-05-02 10:10:00,55.69,55.78,55.63,55.75,45100.0,51.8372,51.9209,51.7813,51.893,45100.0
2013-05-02 10:15:00,55.75,55.76,55.66,55.71,43700.0,51.893,51.9023,51.8092,51.8558,43700.0
2013-05-02 10:20:00,55.71,55.77,55.63,55.7,64000.0,51.8558,51.9116,51.7813,51.8465,64000.0
2013-05-02 10:25:00,55.71,55.83,55.67,55.75,47200.0,51.8558,51.9675,51.8185,51.893,47200.0
2013-05-02 10:30:00,55.72,55.93,55.68,55.91,66000.0,51.8651,52.0606,51.8278,52.0419,66000.0
2013-05-02 10:35:00,55.93,56.17,55.91,56.07,108100.0,52.0606,52.2839,52.0419,52.1909,108100.0
2013-05-02 10:40:00,56.08,56.22,56.08,56.13,33300.0,52.2002,52.3305,52.2002,52.2467,33300.0
2013-05-02 10:45:00,56.14,56.17,56.1,56.12,44500.0,52.256,52.2839,52.2188,52.2374,44500.0
2013-05-02 10:50:00,56.12,56.18,56.11,56.14,26100.0,52.2374,52.2933,52.2281,52.256,26100.0
2013-05-02 10:55:00,56.14,56.39,56.14,56.34,44900.0,52.256,52.4887,52.256,52.4422,44900.0
2013-05-02 11:00:00,56.35,56.44,56.23,56.3,62400.0,52.4515,52.5353,52.3398,52.405,62400.0
2013-05-02 11:05:00,56.29,56.38,56.29,56.33,27600.0,52.3956,52.4794,52.3956,52.4329,27600.0
2013-05-02 11:10:00,56.33,56.6,56.33,56.6,57100.0,52.4329,52.6842,52.4329,52.6842,57100.0
2013-05-02 11:15:00,56.6,56.68,56.58,56.64,110600.0,52.6842,52.7587,52.6656,52.7214,110600.0
2013-05-02 11:20:00,56.64,56.78,56.63,56.71,88000.0,52.7214,52.8517,52.7121,52.7866,88000.0
2013-05-02 11:25:00,56.71,56.84,56.69,56.81,90500.0,52.7866,52.9076,52.768,52.8797,90500.0
2013-05-02 11:30:00,56.8,56.8,56.7,56.7,44600.0,52.8704,52.8704,52.7773,52.7773,44600.0
2013-05-02 11:35:00,56.72,56.72,56.54,56.58,65700.0,52.7959,52.7959,52.6283,52.6656,65700.0
2013-05-02 11:40:00,56.57,56.68,56.55,56.68,33800.0,52.6563,52.7587,52.6377,52.7587,33800.0
2013-05-02 11:45:00,56.69,56.92,56.69,56.87,62400.0,52.768,52.9821,52.768,52.9355,62400.0
2013-05-02 11:50:00,56.86,56.95,56.76,56.79,48700.0,52.9262,53.01,52.8331,52.8611,48700.0
2013-05-02 11:55:00,56.77,56.8,56.66,56.75,24000.0,52.8424,52.8704,52.74,52.8238,24000.0
2013-05-02 12:00:00,56.73,56.8,56.68,56.7,14200.0,52.8052,52.8704,52.7587,52.7773,14200.0
2013-05-02 12:05:00,56.7,56.71,56.61,56.66,56100.0,52.7773,52.7866,52.6935,52.74,56100.0
2013-05-02 12:10:00,56.67,56.67,56.55,56.62,42600.0,52.7494,52.7494,52.6377,52.7028,42600.0
2013-05-02 12:15:00,56.62,56.75,56.62,56.68,17800.0,52.7028,52.8238,52.7028,52.7587,17800.0
2013-05-02 12:20:00,56.66,56.7,56.6,56.61,10100.0,52.74,52.7773,52.6842,52.6935,10100.0
2013-05-02 12:25:00,56.6,56.64,56.55,56.55,67500.0,52.6842,52.7214,52.6377,52.6377,67500.0
2013-05-02 12:30:00,56.57,56.63,56.55,56.59,29200.0,52.6563,52.7121,52.6377,52.6749,29200.0
2013-05-02 12:35:00,56.61,56.62,56.52,56.55,31500.0,52.6935,52.7028,52.6097,52.6377,31500.0
2013-05-02 12:40:00,56.55,56.61,56.55,56.58,17500.0,52.6377,52.6935,52.6377,52.6656,17500.0
2013-05-02 12:45:00,56.58,56.67,56.57,56.65,24900.0,52.6656,52.7494,52.6563,52.7307,24900.0
2013-05-02 12:50:00,56.65,56.67,56.61,56.61,16900.0,52.7307,52.7494,52.6935,52.6935,16900.0
2013-05-02 12:55:00,56.6,56.61,56.54,56.56,39900.0,52.6842,52.6935,52.6283,52.647,39900.0
2013-05-02 13:00:00,56.57,56.57,56.4,56.41,34100.0,52.6563,52.6563,52.498,52.5073,34100.0
2013-05-02 13:05:00,56.41,56.51,56.32,56.51,37600.0,52.5073,52.6004,52.4236,52.6004,37600.0
2013-05-02 13:10:00,56.51,56.63,56.49,56.62,31800.0,52.6004,52.7121,52.5818,52.7028,31800.0
2013-05-02 13:15:00,56.62,56.65,56.59,56.64,28900.0,52.7028,52.7307,52.6749,52.7214,28900.0
2013-05-02 13:20:00,56.63,56.68,56.61,56.65,21200.0,52.7121,52.7587,52.6935,52.7307,21200.0
2013-05-02 13:25:00,56.63,56.71,56.59,56.66,22300.0,52.7121,52.7866,52.6749,52.74,22300.0
2013-05-02 13:30:00,56.64,56.72,56.64,56.69,21300.0,52.7214,52.7959,52.7214,52.768,21300.0
2013-05-02 13:35:00,56.71,56.71,56.63,56.65,14100.0,52.7866,52.7866,52.7121,52.7307,14100.0
2013-05-02 13:40:00,56.66,56.68,56.61,56.62,15900.0,52.74,52.7587,52.6935,52.7028,15900.0
2013-05-02 13:45:00,56.6,56.61,56.58,56.58,18600.0,52.6842,52.6935,52.6656,52.6656,18600.0
2013-05-02 13:50:00,56.58,56.68,56.58,56.68,25900.0,52.6656,52.7587,52.6656,52.7587,25900.0
2013-05-02 13:55:00,56.68,56.87,56.68,56.86,45800.0,52.7587,52.9355,52.7587,52.9262,45800.0
2013-05-02 14:00:00,56.85,56.9,56.84,56.86,38200.0,52.9169,52.9634,52.9076,52.9262,38200.0
2013-05-02 14:05:00,56.87,56.9,56.82,56.82,20900.0,52.9355,52.9634,52.889,52.889,20900.0
2013-05-02 14:10:00,56.82,56.87,56.73,56.75,31200.0,52.889,52.9355,52.8052,52.8238,31200.0
2013-05-02 14:15:00,56.76,56.84,56.7,56.83,26700.0,52.8331,52.9076,52.7773,52.8983,26700.0
2013-05-02 14:20:00,56.82,56.82,56.71,56.77,24100.0,52.889,52.889,52.7866,52.8424,24100.0
2013-05-02 14:25:00,56.77,56.85,56.76,56.85,29000.0,52.8424,52.9169,52.8331,52.9169,29000.0
2013-05-02 14:30:00,56.85,56.97,56.84,56.95,51200.0,52.9169,53.0286,52.9076,53.01,51200.0
2013-05-02 14:35:00,56.94,56.99,56.91,56.94,22300.0,53.0007,53.0472,52.9727,53.0007,22300.0
2013-05-02 14:40:00,56.95,57.06,56.87,57.01,68200.0,53.01,53.1124,52.9355,53.0658,68200.0
2013-05-02 14:45:00,57.01,57.03,56.87,56.88,29800.0,53.0658,53.0844,52.9355,52.9448,29800.0
2013-05-02 14:50:00,56.87,56.88,56.83,56.84,23700.0,52.9355,52.9448,52.8983,52.9076,23700.0
2013-05-02 14:55:00,56.84,56.92,56.83,56.92,26300.0,52.9076,52.9821,52.8983,52.9821,26300.0
2013-05-02 15:00:00,56.91,56.93,56.86,56.93,37400.0,52.9727,52.9914,52.9262,52.9914,37400.0
2013-05-02 15:05:00,56.94,56.98,56.92,56.97,38900.0,53.0007,53.0379,52.9821,53.0286,38900.0
2013-05-02 15:10:00,56.97,57.07,56.94,57.07,48000.0,53.0286,53.1217,53.0007,53.1217,48000.0
2013-05-02 15:15:00,57.08,57.13,57.06,57.1,60600.0,53.131,53.1775,53.1124,53.1496,60600.0
2013-05-02 15:20:00,57.11,57.12,56.85,56.93,83600.0,53.1589,53.1682,52.9169,52.9914,83600.0
2013-05-02 15:25:00,56.93,56.93,56.78,56.83,44300.0,52.9914,52.9914,52.8517,52.8983,44300.0
2013-05-02 15:30:00,56.83,56.96,56.83,56.91,46300.0,52.8983,53.0193,52.8983,52.9727,46300.0
2013-05-02 15:35:00,56.92,56.95,56.87,56.88,41200.0,52.9821,53.01,52.9355,52.9448,41200.0
2013-05-02 15:40:00,56.87,56.88,56.77,56.8,47600.0,52.9355,52.9448,52.8424,52.8704,47600.0
2013-05-02 15:45:00,56.8,56.85,56.76,56.85,58100.0,52.8704,52.9169,52.8331,52.9169,58100.0
2013-05-02 15:50:00,56.85,56.88,56.79,56.82,157500.0,52.9169,52.9448,52.8611,52.889,157500.0
2013-05-02 15:55:00,56.82,56.85,56.75,56.76,201900.0,52.889,52.9169,52.8238,52.8331,201900.0
2013-05-03 09:30:00,57.3,58.0,57.11,57.88,100900.0,53.3358,53.9873,53.1589,53.8756,100900.0
2013-05-03 09:35:00,57.89,58.56,57.89,58.35,123900.0,53.8849,54.5086,53.8849,54.3131,123900.0
2013-05-03 09:40:00,58.35,58.38,57.81,57.82,40800.0,54.3131,54.341,53.8105,53.8198,40800.0
2013-05-03 09:45:00,57.88,57.91,57.52,57.6,48100.0,53.8756,53.9036,53.5405,53.615,48100.0
2013-05-03 09:50:00,57.61,57.8,57.57,57.64,59000.0,53.6243,53.8012,53.5871,53.6522,59000.0
2013-05-03 09:55:00,57.64,57.76,57.27,57.32,94000.0,53.6522,53.7639,53.3078,53.3544,94000.0
2013-05-03 10:00:00,57.32,57.46,57.22,57.31,59000.0,53.3544,53.4847,53.2613,53.3451,59000.0
2013-05-03 10:05:00,57.32,57.8,57.31,57.77,54800.0,53.3544,53.8012,53.3451,53.7733,54800.0
2013-05-03 10:10:00,57.76,57.97,57.75,57.97,28000.0,53.7639,53.9594,53.7546,53.9594,28000.0
2013-05-03 10:15:00,57.97,58.14,57.95,58.09,69000.0,53.9594,54.1177,53.9408,54.0711,69000.0
2013-05-03 10:20:00,58.1,58.13,58.01,58.13,40500.0,54.0804,54.1083,53.9966,54.1083,40500.0
2013-05-03 10:25:00,58.13,58.2,58.09,58.09,46800.0,54.1083,54.1735,54.0711,54.0711,46800.0
2013-05-03 10:30:00,58.11,58.18,58.06,58.18,39800.0,54.0897,54.1549,54.0432,54.1549,39800.0
2013-05-03 10:35:00,58.2,58.35,58.17,58.25,25600.0,54.1735,54.3131,54.1456,54.22,25600.0
2013-05-03 10:40:00,58.28,58.3,57.99,58.05,24200.0,54.248,54.2666,53.978,54.0339,24200.0
2013-05-03 10:45:00,58.08,58.19,58.08,58.16,8600.0,54.0618,54.1642,54.0618,54.1363,8600.0
2013-05-03 10:50:00,58.16,58.21,58.01,58.07,36600.0,54.1363,54.1828,53.9966,54.0525,36600.0
2013-05-03 10:55:00,58.07,58.12,58.07,58.08,11200.0,54.0525,54.099,54.0525,54.0618,11200.0
2013-05-03 11:00:00,58.08,58.11,58.0,58.1,24600.0,54.0618,54.0897,53.9873,54.0804,24600.0
2013-05-03 11:05:00,58.11,58.21,58.11,58.17,23800.0,54.0897,54.1828,54.0897,54.1456,23800.0
2013-05-03 11:10:00,58.17,58.21,58.12,58.18,69400.0,54.1456,54.1828,54.099,54.1549,69400.0
2013-05-03 11:15:00,58.18,58.22,58.15,58.17,24700.0,54.1549,54.1921,54.127,54.1456,24700.0
2013-05-03 11:20:00,58.17,58.24,58.17,58.22,11500.0,54.1456,54.2107,54.1456,54.1921,11500.0
2013-05-03 11:25:00,58.22,58.26,58.13,58.15,12600.0,54.1921,54.2294,54.1083,54.127,12600.0
2013-05-03 11:30:00,58.19,58.22,58.1,58.14,20500.0,54.1642,54.1921,54.0804,54.1177,20500.0
2013-05-03 11:35:00,58.15,58.2,58.12,58.17,16400.0,54.127,54.1735,54.099,54.1456,16400.0
2013-05-03 11:40:00,58.18,58.2,58.08,58.11,16900.0,54.1549,54.1735,54.0618,54.0897,16900.0
2013-05-03 11:45:00,58.12,58.22,58.12,58.22,14200.0,54.099,54.1921,54.099,54.1921,14200.0
2013-05-03 11:50:00,58.21,58.45,58.2,58.43,43000.0,54.1828,54.4062,54.1735,54.3876,43000.0
2013-05-03 11:55:00,58.42,58.43,58.31,58.36,10800.0,54.3783,54.3876,54.2759,54.3224,10800.0
2013-05-03 12:00:00,58.37,58.44,58.36,58.44,10200.0,54.3317,54.3969,54.3224,54.3969,10200.0
2013-05-03 12:05:00,58.4,58.41,58.29,58.29,11500.0,54.3597,54.369,54.2573,54.2573,11500.0
2013-05-03 12:10:00,58.29,58.36,58.26,58.33,10500.0,54.2573,54.3224,54.2294,54.2945,10500.0
2013-05-03 12:15:00,58.32,58.38,58.32,58.32,9700.0,54.2852,54.341,54.2852,54.2852,9700.0
2013-05-03 12:20:00,58.32,58.36,58.24,58.25,12700.0,54.2852,54.3224,54.2107,54.22,12700.0
2013-05-03 12:25:00,58.23,58.28,58.18,58.23,18400.0,54.2014,54.248,54.1549,54.2014,18400.0
2013-05-03 12:30:00,58.24,58.25,58.06,58.13,31800.0,54.2107,54.22,54.0432,54.1083,31800.0
2013-05-03 12:35:00,58.13,58.28,58.13,58.27,35200.0,54.1083,54.248,54.1083,54.2387,35200.0
2013-05-03 12:40:00,58.27,58.34,58.26,58.29,29000.0,54.2387,54.3038,54.2294,54.2573,29000.0
2013-05-03 12:45:00,58.29,58.33,58.26,58.32,14300.0,54.2573,54.2945,54.2294,54.2852,14300.0
2013-05-03 12:50:00,58.32,58.42,58.32,58.42,27000.0,54.2852,54.3783,54.2852,54.3783,27000.0
2013-05-03 12:55:00,58.41,58.68,58.41,58.58,77100.0,54.369,54.6203,54.369,54.5272,77100.0
2013-05-03 13:00:00,58.57,58.6,58.52,58.57,19600.0,54.5179,54.5458,54.4714,54.5179,19600.0
2013-05-03 13:05:00,58.56,58.96,58.56,58.92,91900.0,54.5086,54.8809,54.5086,54.8437,91900.0
2013-05-03 13:10:00,58.92,59.02,58.72,58.83,65700.0,54.8437,54.9368,54.6575,54.7599,65700.0
2013-05-03 13:15:00,58.83,58.83,58.66,58.66,16800.0,54.7599,54.7599,54.6017,54.6017,16800.0
2013-05-03 13:20:00,58.66,58.79,58.66,58.78,18900.0,54.6017,54.7227,54.6017,54.7134,18900.0
2013-05-03 13:25:00,58.78,58.8,58.63,58.67,33300.0,54.7134,54.732,54.5738,54.611,33300.0
2013-05-03 13:30:00,58.67,58.77,58.55,58.56,32600.0,54.611,54.7041,54.4993,54.5086,32600.0
2013-05-03 13:35:00,58.56,58.59,58.47,58.59,24500.0,54.5086,54.5365,54.4248,54.5365,24500.0
2013-05-03 13:40:00,58.6,58.76,58.59,58.7,30400.0,54.5458,54.6948,54.5365,54.6389,30400.0
2013-05-03 13:45:00,58.7,58.77,58.69,58.73,38400.0,54.6389,54.7041,54.6296,54.6668,38400.0
2013-05-03 13:50:00,58.7,58.7,58.56,58.63,29300.0,54.6389,54.6389,54.5086,54.5738,29300.0
2013-05-03 13:55:00,58.65,58.84,58.64,58.8,41900.0,54.5924,54.7692,54.5831,54.732,41900.0
2013-05-03 14:00:00,58.81,58.87,58.8,58.82,37500.0,54.7413,54.7971,54.732,54.7506,37500.0
2013-05-03 14:05:00,58.82,58.88,58.8,58.8,36800.0,54.7506,54.8065,54.732,54.732,36800.0
2013-05-03 14:10:00,58.8,58.89,58.8,58.88,29800.0,54.732,54.8158,54.732,54.8065,29800.0
2013-05-03 14:15:00,58.88,59.1,58.88,59.05,109900.0,54.8065,55.0112,54.8065,54.9647,109900.0
2013-05-03 14:20:00,59.05,59.07,58.9,58.92,67300.0,54.9647,54.9833,54.8251,54.8437,67300.0
2013-05-03 14:25:00,58.91,58.95,58.85,58.92,34300.0,54.8344,54.8716,54.7785,54.8437,34300.0
2013-05-03 14:30:00,58.91,58.92,58.76,58.77,25700.0,54.8344,54.8437,54.6948,54.7041,25700.0
2013-05-03 14:35:00,58.75,58.81,58.71,58.77,30900.0,54.6855,54.7413,54.6482,54.7041,30900.0
2013-05-03 14:40:00,58.76,58.77,58.73,58.75,49900.0,54.6948,54.7041,54.6668,54.6855,49900.0
2013-05-03 14:45:00,58.73,58.98,58.73,58.98,62400.0,54.6668,54.8995,54.6668,54.8995,62400.0
2013-05-03 14:50:00,58.99,59.08,58.95,59.01,53900.0,54.9088,54.9926,54.8716,54.9275,53900.0
2013-05-03 14:55:00,59.0,59.05,58.94,58.98,40800.0,54.9182,54.9647,54.8623,54.8995,40800.0
2013-05-03 15:00:00,58.98,59.0,58.85,59.0,51000.0,54.8995,54.9182,54.7785,54.9182,51000.0
2013-05-03 15:05:00,59.0,59.07,58.99,59.0,47100.0,54.9182,54.9833,54.9088,54.9182,47100.0
2013-05-03 15:10:00,58.99,59.1,58.98,59.01,64700.0,54.9088,55.0112,54.8995,54.9275,64700.0
2013-05-03 15:15:00,59.01,59.15,58.99,59.06,50800.0,54.9275,55.0578,54.9088,54.974,50800.0
2013-05-03 15:20:00,59.06,59.06,58.93,59.05,81700.0,54.974,54.974,54.853,54.9647,81700.0
2013-05-03 15:25:00,59.05,59.19,59.03,59.19,44100.0,54.9647,55.095,54.9461,55.095,44100.0
2013-05-03 15:30:00,59.18,59.25,59.15,59.25,90300.0,55.0857,55.1509,55.0578,55.1509,90300.0
2013-05-03 15:35:00,59.25,59.38,59.23,59.35,111500.0,55.1509,55.2719,55.1322,55.2439,111500.0
2013-05-03 15:40:00,59.36,59.36,59.23,59.25,96400.0,55.2532,55.2532,55.1322,55.1509,96400.0
2013-05-03 15:45:00,59.24,59.28,59.17,59.17,121100.0,55.1416,55.1788,55.0764,55.0764,121100.0
2013-05-03 15:50:00,59.18,59.22,59.09,59.1,156000.0,55.0857,55.1229,55.0019,55.0112,156000.0
2013-05-03 15:55:00,59.09,59.13,58.97,58.99,202200.0,55.0019,55.0392,54.8902,54.9088,202200.0
2013-05-06 09:30:00,58.96,59.21,58.65,59.21,69000.0,54.8809,55.1136,54.5924,55.1136,69000.0
2013-05-06 09:35:00,59.22,59.38,59.21,59.34,73400.0,55.1229,55.2719,55.1136,55.2346,73400.0
2013-05-06 09:40:00,59.33,59.43,59.27,59.36,32900.0,55.2253,55.3184,55.1695,55.2532,32900.0
2013-05-06 09:45:00,59.3,59.3,58.89,59.04,59900.0,55.1974,55.1974,54.8158,54.9554,59900.0
2013-05-06 09:50:00,59.09,59.16,58.96,58.96,14700.0,55.0019,55.0671,54.8809,54.8809,14700.0
2013-05-06 09:55:00,58.96,58.96,58.76,58.86,57700.0,54.8809,54.8809,54.6948,54.7878,57700.0
2013-05-06 10:00:00,58.84,59.0,58.82,58.82,31600.0,54.7692,54.9182,54.7506,54.7506,31600.0
2013-05-06 10:05:00,58.81,58.87,58.48,58.5,42700.0,54.7413,54.7971,54.4341,54.4527,42700.0
2013-05-06 10:10:00,58.5,58.66,58.5,58.51,30000.0,54.4527,54.6017,54.4527,54.4621,30000.0
2013-05-06 10:15:00,58.5,58.53,58.3,58.33,25800.0,54.4527,54.4807,54.2666,54.2945,25800.0
2013-05-06 10:20:00,58.32,58.36,58.22,58.25,31600.0,54.2852,54.3224,54.1921,54.22,31600.0
2013-05-06 10:25:00,58.25,58.59,58.22,58.58,47700.0,54.22,54.5365,54.1921,54.5272,47700.0
2013-05-06 10:30:00,58.57,58.77,58.54,58.77,15900.0,54.5179,54.7041,54.49,54.7041,15900.0
2013-05-06 10:35:00,58.78,58.84,58.66,58.8,26200.0,54.7134,54.7692,54.6017,54.732,26200.0
2013-05-06 10:40:00,58.79,58.79,58.6,58.62,17300.0,54.7227,54.7227,54.5458,54.5644,17300.0
2013-05-06 10:45:00,58.62,58.78,58.62,58.76,25700.0,54.5644,54.7134,54.5644,54.6948,25700.0
2013-05-06 10:50:00,58.72,58.73,58.55,58.55,11700.0,54.6575,54.6668,54.4993,54.4993,11700.0
2013-05-06 10:55:00,58.55,58.59,58.39,58.48,29600.0,54.4993,54.5365,54.3504,54.4341,29600.0
2013-05-06 11:00:00,58.48,58.5,58.33,58.33,24400.0,54.4341,54.4527,54.2945,54.2945,24400.0
2013-05-06 11:05:00,58.33,58.38,58.28,58.3,43900.0,54.2945,54.341,54.248,54.2666,43900.0
2013-05-06 11:10:00,58.3,58.3,58.23,58.28,28200.0,54.2666,54.2666,54.2014,54.248,28200.0
2013-05-06 11:15:00,58.29,58.53,58.29,58.5,64400.0,54.2573,54.4807,54.2573,54.4527,64400.0
2013-05-06 11:20:00,58.5,58.63,58.5,58.58,10100.0,54.4527,54.5738,54.4527,54.5272,10100.0
2013-05-06 11:25:00,58.58,58.8,58.57,58.73,23100.0,54.5272,54.732,54.5179,54.6668,23100.0
2013-05-06 11:30:00,58.73,58.75,58.57,58.58,11300.0,54.6668,54.6855,54.5179,54.5272,11300.0
2013-05-06 11:35:00,58.59,58.83,58.59,58.83,49100.0,54.5365,54.7599,54.5365,54.7599,49100.0
2013-05-06 11:40:00,58.81,58.95,58.8,58.9,12100.0,54.7413,54.8716,54.732,54.8251,12100.0
2013-05-06 11:45:00,58.92,59.04,58.92,59.03,18700.0,54.8437,54.9554,54.8437,54.9461,18700.0
2013-05-06 11:50:00,59.03,59.08,59.0,59.08,20300.0,54.9461,54.9926,54.9182,54.9926,20300.0
2013-05-06 11:55:00,59.08,59.25,59.05,59.24,19400.0,54.9926,55.1509,54.9647,55.1416,19400.0
2013-05-06 12:00:00,59.2,59.22,59.12,59.17,14400.0,55.1043,55.1229,55.0299,55.0764,14400.0
2013-05-06 12:05:00,59.2,59.2,59.04,59.1,11800.0,55.1043,55.1043,54.9554,55.0112,11800.0
2013-05-06 12:10:00,59.1,59.12,59.01,59.01,6600.0,55.0112,55.0299,54.9275,54.9275,6600.0
2013-05-06 12:15:00,59.04,59.07,58.95,59.0,23900.0,54.9554,54.9833,54.8716,54.9182,23900.0
2013-05-06 12:20:00,59.0,59.03,58.85,58.91,20200.0,54.9182,54.9461,54.7785,54.8344,20200.0
2013-05-06 12:25:00,58.92,58.92,58.83,58.91,15700.0,54.8437,54.8437,54.7599,54.8344,15700.0
2013-05-06 12:30:00,58.9,58.91,58.88,58.88,5700.0,54.8251,54.8344,54.8065,54.8065,5700.0
2013-05-06 12:35:00,58.87,58.9,58.84,58.89,10300.0,54.7971,54.8251,54.7692,54.8158,10300.0
2013-05-06 12:40:00,58.9,58.92,58.84,58.92,5500.0,54.8251,54.8437,54.7692,54.8437,5500.0
2013-05-06 12:45:00,58.92,58.93,58.88,58.91,12600.0,54.8437,54.853,54.8065,54.8344,12600.0
2013-05-06 12:50:00,58.94,58.95,58.8,58.8,12200.0,54.8623,54.8716,54.732,54.732,12200.0
2013-05-06 12:55:00,58.81,58.82,58.63,58.65,36300.0,54.7413,54.7506,54.5738,54.5924,36300.0
2013-05-06 13:00:00,58.65,58.67,58.55,58.57,17800.0,54.5924,54.611,54.4993,54.5179,17800.0
2013-05-06 13:05:00,58.56,58.6,58.5,58.57,28000.0,54.5086,54.5458,54.4527,54.5179,28000.0
2013-05-06 13:10:00,58.58,58.61,58.56,58.57,11300.0,54.5272,54.5551,54.5086,54.5179,11300.0
2013-05-06 13:15:00,58.57,58.58,58.53,58.57,9300.0,54.5179,54.5272,54.4807,54.5179,9300.0
2013-05-06 13:20:00,58.57,58.66,58.57,58.63,7200.0,54.5179,54.6017,54.5179,54.5738,7200.0
2013-05-06 13:25:00,58.64,58.71,58.6,58.65,15300.0,54.5831,54.6482,54.5458,54.5924,15300.0
2013-05-06 13:30:00,58.65,58.72,58.65,58.72,7900.0,54.5924,54.6575,54.5924,54.6575,7900.0
2013-05-06 13:35:00,58.72,58.76,58.68,58.7,16500.0,54.6575,54.6948,54.6203,54.6389,16500.0
2013-05-06 13:40:00,58.72,58.8,58.72,58.78,7400.0,54.6575,54.732,54.6575,54.7134,7400.0
2013-05-06 13:45:00,58.78,58.79,58.73,58.77,7600.0,54.7134,54.7227,54.6668,54.7041,7600.0
2013-05-06 13:50:00,58.77,58.81,58.73,58.81,14500.0,54.7041,54.7413,54.6668,54.7413,14500.0
2013-05-06 13:55:00,58.81,58.88,58.81,58.88,23900.0,54.7413,54.8065,54.7413,54.8065,23900.0
2013-05-06 14:00:00,58.86,58.87,58.75,58.77,14200.0,54.7878,54.7971,54.6855,54.7041,14200.0
2013-05-06 14:05:00,58.77,58.8,58.69,58.7,19000.0,54.7041,54.732,54.6296,54.6389,19000.0
2013-05-06 14:10:00,58.7,58.79,58.7,58.79,14600.0,54.6389,54.7227,54.6389,54.7227,14600.0
2013-05-06 14:15:00,58.8,58.84,58.8,58.81,14200.0,54.732,54.7692,54.732,54.7413,14200.0
2013-05-06 14:20:00,58.82,58.82,58.77,58.79,13800.0,54.7506,54.7506,54.7041,54.7227,13800.0
2013-05-06 14:25:00,58.79,58.88,58.79,58.88,11900.0,54.7227,54.8065,54.7227,54.8065,11900.0
2013-05-06 14:30:00,58.88,58.88,58.84,58.85,21800.0,54.8065,54.8065,54.7692,54.7785,21800.0
2013-05-06 14:35:00,58.85,58.86,58.77,58.78,15000.0,54.7785,54.7878,54.7041,54.7134,15000.0
2013-05-06 14:40:00,58.79,58.81,58.78,58.78,16100.0,54.7227,54.7413,54.7134,54.7134,16100.0
2013-05-06 14:45:00,58.76,58.77,58.66,58.66,21500.0,54.6948,54.7041,54.6017,54.6017,21500.0
2013-05-06 14:50:00,58.67,58.7,58.67,58.69,21300.0,54.611,54.6389,54.611,54.6296,21300.0
2013-05-06 14:55:00,58.69,58.75,58.68,58.72,28600.0,54.6296,54.6855,54.6203,54.6575,28600.0
2013-05-06 15:00:00,58.72,58.8,58.72,58.77,21800.0,54.6575,54.732,54.6575,54.7041,21800.0
2013-05-06 15:05:00,58.76,58.77,58.68,58.73,31300.0,54.6948,54.7041,54.6203,54.6668,31300.0
2013-05-06 15:10:00,58.73,58.75,58.65,58.67,22400.0,54.6668,54.6855,54.5924,54.611,22400.0
2013-05-06 15:15:00,58.67,58.67,58.55,58.56,30700.0,54.611,54.611,54.4993,54.5086,30700.0
2013-05-06 15:20:00,58.57,58.58,58.45,58.45,41800.0,54.5179,54.5272,54.4062,54.4062,41800.0
2013-05-06 15:25:00,58.46,58.49,58.42,58.45,39600.0,54.4155,54.4434,54.3783,54.4062,39600.0
2013-05-06 15:30:00,58.45,58.47,58.37,58.38,47800.0,54.4062,54.4248,54.3317,54.341,47800.0
2013-05-06 15:35:00,58.38,58.38,58.26,58.3,65500.0,54.341,54.341,54.2294,54.2666,65500.0
2013-05-06 15:40:00,58.29,58.34,58.28,58.32,68500.0,54.2573,54.3038,54.248,54.2852,68500.0
2013-05-06 15:45:00,58.32,58.37,58.3,58.33,88300.0,54.2852,54.3317,54.2666,54.2945,88300.0
2013-05-06 15:50:00,58.34,58.37,58.27,58.27,138100.0,54.3038,54.3317,54.2387,54.2387,138100.0
2013-05-06 15:55:00,58.27,58.35,58.14,58.29,312000.0,54.2387,54.3131,54.1177,54.2573,312000.0
2013-05-07 09:30:00,58.48,58.52,58.25,58.33,23600.0,54.4341,54.4714,54.22,54.2945,23600.0
2013-05-07 09:35:00,58.37,58.66,58.37,58.54,13200.0,54.3317,54.6017,54.3317,54.49,13200.0
2013-05-07 09:40:00,58.52,58.55,58.25,58.27,8800.0,54.4714,54.4993,54.22,54.2387,8800.0
2013-05-07 09:45:00,58.26,58.4,58.26,58.39,12500.0,54.2294,54.3597,54.2294,54.3504,12500.0
2013-05-07 09:50:00,58.41,58.48,58.39,58.42,11800.0,54.369,54.4341,54.3504,54.3783,11800.0
2013-05-07 09:55:00,58.38,58.47,58.31,58.38,35800.0,54.341,54.4248,54.2759,54.341,35800.0
2013-05-07 10:00:00,58.36,58.37,58.02,58.02,31000.0,54.3224,54.3317,54.006,54.006,31000.0
2013-05-07 10:05:00,58.02,58.05,57.69,57.77,59600.0,54.006,54.0339,53.6988,53.7733,59600.0
2013-05-07 10:10:00,57.74,57.76,57.51,57.59,52100.0,53.7453,53.7639,53.5312,53.6057,52100.0
2013-05-07 10:15:00,57.56,57.58,57.3,57.34,151900.0,53.5778,53.5964,53.3358,53.373,151900.0
2013-05-07 10:20:00,57.32,57.52,57.28,57.51,34600.0,53.3544,53.5405,53.3172,53.5312,34600.0
2013-05-07 10:25:00,57.53,57.6,57.35,57.35,39100.0,53.5499,53.615,53.3823,53.3823,39100.0
2013-05-07 10:30:00,57.37,57.38,57.26,57.28,52600.0,53.4009,53.4102,53.2985,53.3172,52600.0
2013-05-07 10:35:00,57.26,57.29,57.13,57.22,70300.0,53.2985,53.3265,53.1775,53.2613,70300.0
2013-05-07 10:40:00,57.23,57.32,57.18,57.3,63100.0,53.2706,53.3544,53.2241,53.3358,63100.0
2013-05-07 10:45:00,57.3,57.37,57.23,57.35,44000.0,53.3358,53.4009,53.2706,53.3823,44000.0
2013-05-07 10:50:00,57.34,57.4,57.14,57.14,47900.0,53.373,53.4288,53.1868,53.1868,47900.0
2013-05-07 10:55:00,57.15,57.17,57.04,57.04,53000.0,53.1961,53.2148,53.0938,53.0938,53000.0
2013-05-07 11:00:00,57.07,57.18,56.95,57.18,89800.0,53.1217,53.2241,53.01,53.2241,89800.0
2013-05-07 11:05:00,57.19,57.49,57.17,57.47,36500.0,53.2334,53.5126,53.2148,53.494,36500.0
2013-05-07 11:10:00,57.44,57.56,57.39,57.51,51900.0,53.4661,53.5778,53.4195,53.5312,51900.0
2013-05-07 11:15:00,57.51,57.55,57.48,57.52,91900.0,53.5312,53.5685,53.5033,53.5405,91900.0
2013-05-07 11:20:00,57.52,57.65,57.52,57.63,43100.0,53.5405,53.6616,53.5405,53.6429,43100.0
2013-05-07 11:25:00,57.61,57.69,57.47,57.51,44100.0,53.6243,53.6988,53.494,53.5312,44100.0
2013-05-07 11:30:00,57.52,57.55,57.48,57.48,32600.0,53.5405,53.5685,53.5033,53.5033,32600.0
2013-05-07 11:35:00,57.5,57.62,57.5,57.6,30000.0,53.5219,53.6336,53.5219,53.615,30000.0
2013-05-07 11:40:00,57.6,57.63,57.55,57.6,19300.0,53.615,53.6429,53.5685,53.615,19300.0
2013-05-07 11:45:00,57.59,57.65,57.55,57.58,19300.0,53.6057,53.6616,53.5685,53.5964,19300.0
2013-05-07 11:50:00,57.56,57.6,57.5,57.57,43700.0,53.5778,53.615,53.5219,53.5871,43700.0
2013-05-07 11:55:00,57.57,57.7,57.57,57.69,34000.0,53.5871,53.7081,53.5871,53.6988,34000.0
2013-05-07 12:00:00,57.66,57.77,57.64,57.75,41600.0,53.6709,53.7733,53.6522,53.7546,41600.0
2013-05-07 12:05:00,57.75,57.78,57.44,57.51,59600.0,53.7546,53.7826,53.4661,53.5312,59600.0
2013-05-07 12:10:00,57.52,57.58,57.48,57.56,39000.0,53.5405,53.5964,53.5033,53.5778,39000.0
2013-05-07 12:15:00,57.57,57.68,57.53,57.65,29500.0,53.5871,53.6895,53.5499,53.6616,29500.0
2013-05-07 12:20:00,57.65,57.73,57.59,57.64,42500.0,53.6616,53.736,53.6057,53.6522,42500.0
2013-05-07 12:25:00,57.63,57.69,57.61,57.68,21300.0,53.6429,53.6988,53.6243,53.6895,21300.0
2013-05-07 12:30:00,57.68,57.7,57.61,57.62,26800.0,53.6895,53.7081,53.6243,53.6336,26800.0
2013-05-07 12:35:00,57.62,57.69,57.6,57.68,20100.0,53.6336,53.6988,53.615,53.6895,20100.0
2013-05-07 12:40:00,57.69,57.69,57.6,57.66,18800.0,53.6988,53.6988,53.615,53.6709,18800.0
2013-05-07 12:45:00,57.66,57.66,57.61,57.62,20700.0,53.6709,53.6709,53.6243,53.6336,20700.0
2013-05-07 12:50:00,57.63,57.65,57.6,57.61,20700.0,53.6429,53.6616,53.615,53.6243,20700.0
2013-05-07 12:55:00,57.62,57.72,57.62,57.68,7900.0,53.6336,53.7267,53.6336,53.6895,7900.0
2013-05-07 13:00:00,57.69,57.7,57.52,57.56,41000.0,53.6988,53.7081,53.5405,53.5778,41000.0
2013-05-07 13:05:00,57.57,57.6,57.55,57.58,32200.0,53.5871,53.615,53.5685,53.5964,32200.0
2013-05-07 13:10:00,57.58,57.58,57.48,57.5,14900.0,53.5964,53.5964,53.5033,53.5219,14900.0
2013-05-07 13:15:00,57.49,57.56,57.48,57.51,7300.0,53.5126,53.5778,53.5033,53.5312,7300.0
2013-05-07 13:20:00,57.53,57.58,57.48,57.48,7900.0,53.5499,53.5964,53.5033,53.5033,7900.0
2013-05-07 13:25:00,57.51,57.71,57.5,57.68,34400.0,53.5312,53.7174,53.5219,53.6895,34400.0
2013-05-07 13:30:00,57.67,57.69,57.58,57.68,15200.0,53.6802,53.6988,53.5964,53.6895,15200.0
2013-05-07 13:35:00,57.69,57.74,57.58,57.59,19000.0,53.6988,53.7453,53.5964,53.6057,19000.0
2013-05-07 13:40:00,57.59,57.61,57.56,57.59,13200.0,53.6057,53.6243,53.5778,53.6057,13200.0
2013-05-07 13:45:00,57.6,57.6,57.51,57.53,24300.0,53.615,53.615,53.5312,53.5499,24300.0
2013-05-07 13:50:00,57.52,57.57,57.5,57.56,58300.0,53.5405,53.5871,53.5219,53.5778,58300.0
2013-05-07 13:55:00,57.56,57.6,57.54,57.58,32500.0,53.5778,53.615,53.5592,53.5964,32500.0
2013-05-07 14:00:00,57.59,57.64,57.55,57.64,30000.0,53.6057,53.6522,53.5685,53.6522,30000.0
2013-05-07 14:05:00,57.64,57.69,57.55,57.69,123700.0,53.6522,53.6988,53.5685,53.6988,123700.0
2013-05-07 14:10:00,57.7,57.74,57.61,57.67,100100.0,53.7081,53.7453,53.6243,53.6802,100100.0
2013-05-07 14:15:00,57.66,57.67,57.61,57.62,33000.0,53.6709,53.6802,53.6243,53.6336,33000.0
2013-05-07 14:20:00,57.61,57.61,57.42,57.42,44100.0,53.6243,53.6243,53.4475,53.4475,44100.0
2013-05-07 14:25:00,57.42,57.45,57.29,57.3,33600.0,53.4475,53.4754,53.3265,53.3358,33600.0
2013-05-07 14:30:00,57.3,57.31,57.17,57.2,42800.0,53.3358,53.3451,53.2148,53.2427,42800.0
2013-05-07 14:35:00,57.21,57.24,57.06,57.07,64700.0,53.252,53.2799,53.1124,53.1217,64700.0
2013-05-07 14:40:00,57.07,57.11,57.02,57.04,56000.0,53.1217,53.1589,53.0751,53.0938,56000.0
2013-05-07 14:45:00,57.03,57.29,57.02,57.26,58400.0,53.0844,53.3265,53.0751,53.2985,58400.0
2013-05-07 14:50:00,57.26,57.42,57.24,57.4,27300.0,53.2985,53.4475,53.2799,53.4288,27300.0
2013-05-07 14:55:00,57.39,57.39,57.23,57.25,61800.0,53.4195,53.4195,53.2706,53.2892,61800.0
2013-05-07 15:00:00,57.25,57.25,57.16,57.22,113500.0,53.2892,53.2892,53.2055,53.2613,113500.0
2013-05-07 15:05:00,57.23,57.34,57.17,57.32,126000.0,53.2706,53.373,53.2148,53.3544,126000.0
2013-05-07 15:10:00,57.32,57.34,57.27,57.29,47600.0,53.3544,53.373,53.3078,53.3265,47600.0
2013-05-07 15:15:00,57.29,57.35,57.25,57.34,43900.0,53.3265,53.3823,53.2892,53.373,43900.0
2013-05-07 15:20:00,57.34,57.42,57.34,57.41,37900.0,53.373,53.4475,53.373,53.4382,37900.0
2013-05-07 15:25:00,57.41,57.44,57.33,57.42,36200.0,53.4382,53.4661,53.3637,53.4475,36200.0
2013-05-07 15:30:00,57.42,57.53,57.39,57.53,34400.0,53.4475,53.5499,53.4195,53.5499,34400.0
2013-05-07 15:35:00,57.53,57.54,57.36,57.42,57400.0,53.5499,53.5592,53.3916,53.4475,57400.0
2013-05-07 15:40:00,57.43,57.47,57.37,57.37,75400.0,53.4568,53.494,53.4009,53.4009,75400.0
2013-05-07 15:45:00,57.37,57.38,57.15,57.17,93400.0,53.4009,53.4102,53.1961,53.2148,93400.0
2013-05-07 15:50:00,57.18,57.25,57.12,57.14,129800.0,53.2241,53.2892,53.1682,53.1868,129800.0
2013-05-07 15:55:00,57.14,57.15,56.96,57.06,343700.0,53.1868,53.1961,53.0193,53.1124,343700.0
2013-05-08 09:30:00,57.13,57.47,57.0,57.08,48800.0,53.1775,53.494,53.0565,53.131,48800.0
2013-05-08 09:35:00,57.09,57.5,57.09,57.5,20600.0,53.1403,53.5219,53.1403,53.5219,20600.0
2013-05-08 09:40:00,57.42,57.46,57.31,57.37,25800.0,53.4475,53.4847,53.3451,53.4009,25800.0
2013-05-08 09:45:00,57.39,57.49,57.34,57.37,42700.0,53.4195,53.5126,53.373,53.4009,42700.0
2013-05-08 09:50:00,57.36,57.44,57.28,57.38,17400.0,53.3916,53.4661,53.3172,53.4102,17400.0
2013-05-08 09:55:00,57.44,57.5,57.28,57.48,21200.0,53.4661,53.5219,53.3172,53.5033,21200.0
2013-05-08 10:00:00,57.48,57.49,57.39,57.39,15800.0,53.5033,53.5126,53.4195,53.4195,15800.0
2013-05-08 10:05:00,57.4,57.6,57.35,57.59,24400.0,53.4288,53.615,53.3823,53.6057,24400.0
2013-05-08 10:10:00,57.6,57.67,57.5,57.59,51000.0,53.615,53.6802,53.5219,53.6057,51000.0
2013-05-08 10:15:00,57.59,57.76,57.58,57.7,37300.0,53.6057,53.7639,53.5964,53.7081,37300.0
2013-05-08 10:20:00,57.73,57.77,57.57,57.72,35500.0,53.736,53.7733,53.5871,53.7267,35500.0
2013-05-08 10:25:00,57.72,57.81,57.59,57.79,43400.0,53.7267,53.8105,53.6057,53.7919,43400.0
2013-05-08 10:30:00,57.79,57.79,57.69,57.78,63800.0,53.7919,53.7919,53.6988,53.7826,63800.0
2013-05-08 10:35:00,57.8,57.93,57.74,57.77,49300.0,53.8012,53.9222,53.7453,53.7733,49300.0
2013-05-08 10:40:00,57.77,57.86,57.72,57.86,35200.0,53.7733,53.857,53.7267,53.857,35200.0
2013-05-08 10:45:00,57.85,57.88,57.78,57.79,32900.0,53.8477,53.8756,53.7826,53.7919,32900.0
2013-05-08 10:50:00,57.8,57.91,57.8,57.9,31500.0,53.8012,53.9036,53.8012,53.8943,31500.0
2013-05-08 10:55:00,57.9,58.05,57.9,58.02,104000.0,53.8943,54.0339,53.8943,54.006,104000.0
2013-05-08 11:00:00,58.04,58.04,57.96,58.01,27700.0,54.0246,54.0246,53.9501,53.9966,27700.0
2013-05-08 11:05:00,58.01,58.02,57.96,57.99,31100.0,53.9966,54.006,53.9501,53.978,31100.0
2013-05-08 11:10:00,58.0,58.01,57.98,58.0,32200.0,53.9873,53.9966,53.9687,53.9873,32200.0
2013-05-08 11:15:00,58.0,58.01,57.85,57.89,43700.0,53.9873,53.9966,53.8477,53.8849,43700.0
2013-05-08 11:20:00,57.89,57.96,57.88,57.93,20300.0,53.8849,53.9501,53.8756,53.9222,20300.0
2013-05-08 11:25:00,57.93,57.95,57.88,57.89,67000.0,53.9222,53.9408,53.8756,53.8849,67000.0
2013-05-08 11:30:00,57.89,57.91,57.83,57.89,61700.0,53.8849,53.9036,53.8291,53.8849,61700.0
2013-05-08 11:35:00,57.89,57.91,57.86,57.87,17800.0,53.8849,53.9036,53.857,53.8663,17800.0
2013-05-08 11:40:00,57.89,57.92,57.86,57.88,25300.0,53.8849,53.9129,53.857,53.8756,25300.0
2013-05-08 11:45:00,57.9,57.91,57.78,57.8,43800.0,53.8943,53.9036,53.7826,53.8012,43800.0
2013-05-08 11:50:00,57.8,57.88,57.79,57.88,49300.0,53.8012,53.8756,53.7919,53.8756,49300.0
2013-05-08 11:55:00,57.87,57.98,57.85,57.98,14700.0,53.8663,53.9687,53.8477,53.9687,14700.0
2013-05-08 12:00:00,57.97,57.97,57.85,57.86,18800.0,53.9594,53.9594,53.8477,53.857,18800.0
2013-05-08 12:05:00,57.85,57.85,57.84,57.84,23600.0,53.8477,53.8477,53.8384,53.8384,23600.0
2013-05-08 12:10:00,57.84,57.85,57.73,57.75,53300.0,53.8384,53.8477,53.736,53.7546,53300.0
2013-05-08 12:15:00,57.75,57.76,57.69,57.7,10800.0,53.7546,53.7639,53.6988,53.7081,10800.0
2013-05-08 12:20:00,57.69,57.71,57.62,57.65,20800.0,53.6988,53.7174,53.6336,53.6616,20800.0
2013-05-08 12:25:00,57.65,57.66,57.46,57.5,43100.0,53.6616,53.6709,53.4847,53.5219,43100.0
2013-05-08 12:30:00,57.51,57.54,57.38,57.4,52400.0,53.5312,53.5592,53.4102,53.4288,52400.0
2013-05-08 12:35:00,57.42,57.48,57.36,57.4,22800.0,53.4475,53.5033,53.3916,53.4288,22800.0
2013-05-08 12:40:00,57.42,57.45,57.41,57.44,13600.0,53.4475,53.4754,53.4382,53.4661,13600.0
2013-05-08 12:45:00,57.46,57.53,57.44,57.46,15500.0,53.4847,53.5499,53.4661,53.4847,15500.0
2013-05-08 12:50:00,57.44,57.47,57.39,57.46,15300.0,53.4661,53.494,53.4195,53.4847,15300.0
2013-05-08 12:55:00,57.46,57.47,57.29,57.32,34000.0,53.4847,53.494,53.3265,53.3544,34000.0
2013-05-08 13:00:00,57.31,57.37,57.29,57.29,21600.0,53.3451,53.4009,53.3265,53.3265,21600.0
2013-05-08 13:05:00,57.31,57.37,57.25,57.3,30300.0,53.3451,53.4009,53.2892,53.3358,30300.0
2013-05-08 13:10:00,57.3,57.42,57.28,57.38,123400.0,53.3358,53.4475,53.3172,53.4102,123400.0
2013-05-08 13:15:00,57.38,57.62,57.37,57.62,15100.0,53.4102,53.6336,53.4009,53.6336,15100.0
2013-05-08 13:20:00,57.63,57.7,57.59,57.59,7800.0,53.6429,53.7081,53.6057,53.6057,7800.0
2013-05-08 13:25:00,57.59,57.6,57.54,57.6,14500.0,53.6057,53.615,53.5592,53.615,14500.0
2013-05-08 13:30:00,57.6,57.6,57.5,57.56,13500.0,53.615,53.615,53.5219,53.5778,13500.0
2013-05-08 13:35:00,57.55,57.55,57.47,57.5,12200.0,53.5685,53.5685,53.494,53.5219,12200.0
2013-05-08 13:40:00,57.49,57.51,57.38,57.42,17900.0,53.5126,53.5312,53.4102,53.4475,17900.0
2013-05-08 13:45:00,57.43,57.44,57.3,57.35,27100.0,53.4568,53.4661,53.3358,53.3823,27100.0
2013-05-08 13:50:00,57.35,57.46,57.34,57.41,15700.0,53.3823,53.4847,53.373,53.4382,15700.0
2013-05-08 13:55:00,57.41,57.43,57.33,57.33,39300.0,53.4382,53.4568,53.3637,53.3637,39300.0
2013-05-08 14:00:00,57.33,57.4,57.33,57.37,21900.0,53.3637,53.4288,53.3637,53.4009,21900.0
2013-05-08 14:05:00,57.38,57.41,57.26,57.27,36800.0,53.4102,53.4382,53.2985,53.3078,36800.0
2013-05-08 14:10:00,57.27,57.27,57.16,57.18,28800.0,53.3078,53.3078,53.2055,53.2241,28800.0
2013-05-08 14:15:00,57.19,57.22,57.16,57.19,28500.0,53.2334,53.2613,53.2055,53.2334,28500.0
2013-05-08 14:20:00,57.2,57.26,57.14,57.18,37500.0,53.2427,53.2985,53.1868,53.2241,37500.0
2013-05-08 14:25:00,57.18,57.19,57.13,57.14,36400.0,53.2241,53.2334,53.1775,53.1868,36400.0
2013-05-08 14:30:00,57.13,57.14,57.01,57.04,30800.0,53.1775,53.1868,53.0658,53.0938,30800.0
2013-05-08 14:35:00,57.04,57.04,56.92,56.95,78800.0,53.0938,53.0938,52.9821,53.01,78800.0
2013-05-08 14:40:00,56.97,57.0,56.91,56.97,31100.0,53.0286,53.0565,52.9727,53.0286,31100.0
2013-05-08 14:45:00,56.96,57.02,56.85,57.01,55600.0,53.0193,53.0751,52.9169,53.0658,55600.0
2013-05-08 14:50:00,57.01,57.01,56.9,56.97,33800.0,53.0658,53.0658,52.9634,53.0286,33800.0
2013-05-08 14:55:00,56.94,57.06,56.94,57.06,30800.0,53.0007,53.1124,53.0007,53.1124,30800.0
2013-05-08 15:00:00,57.06,57.07,57.01,57.02,39000.0,53.1124,53.1217,53.0658,53.0751,39000.0
2013-05-08 15:05:00,57.01,57.04,56.98,57.03,50300.0,53.0658,53.0938,53.0379,53.0844,50300.0
2013-05-08 15:10:00,57.04,57.22,57.04,57.19,44900.0,53.0938,53.2613,53.0938,53.2334,44900.0
2013-05-08 15:15:00,57.2,57.29,57.15,57.28,40400.0,53.2427,53.3265,53.1961,53.3172,40400.0
2013-05-08 15:20:00,57.29,57.33,57.22,57.25,33500.0,53.3265,53.3637,53.2613,53.2892,33500.0
2013-05-08 15:25:00,57.23,57.28,57.15,57.15,47700.0,53.2706,53.3172,53.1961,53.1961,47700.0
2013-05-08 15:30:00,57.15,57.19,57.1,57.13,80300.0,53.1961,53.2334,53.1496,53.1775,80300.0
2013-05-08 15:35:00,57.12,57.27,57.12,57.26,128900.0,53.1682,53.3078,53.1682,53.2985,128900.0
2013-05-08 15:40:00,57.27,57.28,57.19,57.2,108200.0,53.3078,53.3172,53.2334,53.2427,108200.0
2013-05-08 15:45:00,57.2,57.25,57.13,57.2,81800.0,53.2427,53.2892,53.1775,53.2427,81800.0
2013-05-08 15:50:00,57.2,57.24,57.14,57.17,94600.0,53.2427,53.2799,53.1868,53.2148,94600.0
2013-05-08 15:55:00,57.18,57.21,57.1,57.18,145100.0,53.2241,53.252,53.1496,53.2241,145100.0
2013-05-09 09:30:00,57.32,57.6,57.08,57.39,226100.0,53.3544,53.615,53.131,53.4195,226100.0
2013-05-09 09:35:00,57.39,57.54,57.39,57.54,9300.0,53.4195,53.5592,53.4195,53.5592,9300.0
2013-05-09 09:40:00,57.6,57.68,57.55,57.59,13000.0,53.615,53.6895,53.5685,53.6057,13000.0
2013-05-09 09:45:00,57.58,57.6,57.19,57.22,15300.0,53.5964,53.615,53.2334,53.2613,15300.0
2013-05-09 09:50:00,57.23,57.31,57.11,57.17,24000.0,53.2706,53.3451,53.1589,53.2148,24000.0
2013-05-09 09:55:00,57.11,57.35,57.11,57.21,38900.0,53.1589,53.3823,53.1589,53.252,38900.0
2013-05-09 10:00:00,57.25,57.36,57.23,57.23,31800.0,53.2892,53.3916,53.2706,53.2706,31800.0
2013-05-09 10:05:00,57.21,57.21,56.75,56.75,66600.0,53.252,53.252,52.8238,52.8238,66600.0
2013-05-09 10:10:00,56.76,56.89,56.5,56.5,134300.0,52.8331,52.9541,52.5911,52.5911,134300.0
2013-05-09 10:15:00,56.5,56.51,56.27,56.5,131200.0,52.5911,52.6004,52.377,52.5911,131200.0
2013-05-09 10:20:00,56.5,56.71,56.5,56.59,45100.0,52.5911,52.7866,52.5911,52.6749,45100.0
2013-05-09 10:25:00,56.56,56.58,56.4,56.43,40500.0,52.647,52.6656,52.498,52.526,40500.0
2013-05-09 10:30:00,56.4,56.49,56.33,56.39,64700.0,52.498,52.5818,52.4329,52.4887,64700.0
2013-05-09 10:35:00,56.4,56.56,56.39,56.5,33900.0,52.498,52.647,52.4887,52.5911,33900.0
2013-05-09 10:40:00,56.5,56.57,56.49,56.55,30900.0,52.5911,52.6563,52.5818,52.6377,30900.0
2013-05-09 10:45:00,56.56,56.61,56.54,56.59,24400.0,52.647,52.6935,52.6283,52.6749,24400.0
2013-05-09 10:50:00,56.59,56.66,56.55,56.61,39600.0,52.6749,52.74,52.6377,52.6935,39600.0
2013-05-09 10:55:00,56.62,56.74,56.62,56.7,23500.0,52.7028,52.8145,52.7028,52.7773,23500.0
2013-05-09 11:00:00,56.69,56.71,56.65,56.71,33200.0,52.768,52.7866,52.7307,52.7866,33200.0
2013-05-09 11:05:00,56.72,56.72,56.61,56.69,24600.0,52.7959,52.7959,52.6935,52.768,24600.0
2013-05-09 11:10:00,56.69,56.69,56.47,56.5,30200.0,52.768,52.768,52.5632,52.5911,30200.0
2013-05-09 11:15:00,56.5,56.6,56.5,56.59,10400.0,52.5911,52.6842,52.5911,52.6749,10400.0
2013-05-09 11:20:00,56.59,56.65,56.53,56.53,21400.0,52.6749,52.7307,52.619,52.619,21400.0
2013-05-09 11:25:00,56.54,56.75,56.54,56.73,19000.0,52.6283,52.8238,52.6283,52.8052,19000.0
2013-05-09 11:30:00,56.72,56.76,56.66,56.68,14500.0,52.7959,52.8331,52.74,52.7587,14500.0
2013-05-09 11:35:00,56.67,56.73,56.67,56.72,9100.0,52.7494,52.8052,52.7494,52.7959,9100.0
2013-05-09 11:40:00,56.72,56.87,56.7,56.77,84800.0,52.7959,52.9355,52.7773,52.8424,84800.0
2013-05-09 11:45:00,56.75,56.75,56.66,56.7,46300.0,52.8238,52.8238,52.74,52.7773,46300.0
2013-05-09 11:50:00,56.7,56.74,56.54,56.56,176400.0,52.7773,52.8145,52.6283,52.647,176400.0
2013-05-09 11:55:00,56.55,56.65,56.53,56.61,27700.0,52.6377,52.7307,52.619,52.6935,27700.0
2013-05-09 12:00:00,56.6,56.61,56.55,56.58,88600.0,52.6842,52.6935,52.6377,52.6656,88600.0
2013-05-09 12:05:00,56.57,56.59,56.49,56.58,53400.0,52.6563,52.6749,52.5818,52.6656,53400.0
2013-05-09 12:10:00,56.58,56.59,56.5,56.55,39200.0,52.6656,52.6749,52.5911,52.6377,39200.0
2013-05-09 12:15:00,56.55,56.55,56.49,56.53,22400.0,52.6377,52.6377,52.5818,52.619,22400.0
2013-05-09 12:20:00,56.52,56.56,56.49,56.56,32200.0,52.6097,52.647,52.5818,52.647,32200.0
2013-05-09 12:25:00,56.55,56.57,56.5,56.52,14700.0,52.6377,52.6563,52.5911,52.6097,14700.0
2013-05-09 12:30:00,56.53,56.53,56.41,56.49,29400.0,52.619,52.619,52.5073,52.5818,29400.0
2013-05-09 12:35:00,56.48,56.48,56.38,56.41,50600.0,52.5725,52.5725,52.4794,52.5073,50600.0
2013-05-09 12:40:00,56.41,56.43,56.3,56.31,28200.0,52.5073,52.526,52.405,52.4143,28200.0
2013-05-09 12:45:00,56.3,56.35,56.29,56.29,29700.0,52.405,52.4515,52.3956,52.3956,29700.0
2013-05-09 12:50:00,56.3,56.31,56.25,56.29,92900.0,52.405,52.4143,52.3584,52.3956,92900.0
2013-05-09 12:55:00,56.28,56.29,56.1,56.12,86700.0,52.3863,52.3956,52.2188,52.2374,86700.0
2013-05-09 13:00:00,56.12,56.26,56.01,56.25,81800.0,52.2374,52.3677,52.135,52.3584,81800.0
2013-05-09 13:05:00,56.24,56.27,56.16,56.25,47800.0,52.3491,52.377,52.2746,52.3584,47800.0
2013-05-09 13:10:00,56.25,56.26,56.2,56.23,20300.0,52.3584,52.3677,52.3119,52.3398,20300.0
2013-05-09 13:15:00,56.23,56.27,56.2,56.23,29900.0,52.3398,52.377,52.3119,52.3398,29900.0
2013-05-09 13:20:00,56.23,56.26,56.21,56.23,21500.0,52.3398,52.3677,52.3212,52.3398,21500.0
2013-05-09 13:25:00,56.23,56.23,56.14,56.19,16300.0,52.3398,52.3398,52.256,52.3026,16300.0
2013-05-09 13:30:00,56.19,56.42,56.19,56.39,38500.0,52.3026,52.5167,52.3026,52.4887,38500.0
2013-05-09 13:35:00,56.4,56.41,56.3,56.37,30200.0,52.498,52.5073,52.405,52.4701,30200.0
2013-05-09 13:40:00,56.38,56.44,56.34,56.42,33200.0,52.4794,52.5353,52.4422,52.5167,33200.0
2013-05-09 13:45:00,56.41,56.53,56.36,56.52,62100.0,52.5073,52.619,52.4608,52.6097,62100.0
2013-05-09 13:50:00,56.52,56.56,56.49,56.49,25600.0,52.6097,52.647,52.5818,52.5818,25600.0
2013-05-09 13:55:00,56.49,56.51,56.41,56.48,35900.0,52.5818,52.6004,52.5073,52.5725,35900.0
2013-05-09 14:00:00,56.48,56.49,56.36,56.4,35000.0,52.5725,52.5818,52.4608,52.498,35000.0
2013-05-09 14:05:00,56.4,56.45,56.38,56.38,31700.0,52.498,52.5446,52.4794,52.4794,31700.0
2013-05-09 14:10:00,56.38,56.48,56.35,56.46,32200.0,52.4794,52.5725,52.4515,52.5539,32200.0
2013-05-09 14:15:00,56.46,56.51,56.43,56.45,66200.0,52.5539,52.6004,52.526,52.5446,66200.0
2013-05-09 14:20:00,56.46,56.47,56.38,56.46,30000.0,52.5539,52.5632,52.4794,52.5539,30000.0
2013-05-09 14:25:00,56.46,56.5,56.41,56.46,65900.0,52.5539,52.5911,52.5073,52.5539,65900.0
2013-05-09 14:30:00,56.46,56.54,56.37,56.43,52900.0,52.5539,52.6283,52.4701,52.526,52900.0
2013-05-09 14:35:00,56.44,56.44,56.29,56.35,29400.0,52.5353,52.5353,52.3956,52.4515,29400.0
2013-05-09 14:40:00,56.34,56.34,56.09,56.14,58700.0,52.4422,52.4422,52.2095,52.256,58700.0
2013-05-09 14:45:00,56.14,56.16,56.08,56.09,39100.0,52.256,52.2746,52.2002,52.2095,39100.0
2013-05-09 14:50:00,56.09,56.2,56.04,56.14,36300.0,52.2095,52.3119,52.1629,52.256,36300.0
2013-05-09 14:55:00,56.14,56.14,55.93,55.93,84900.0,52.256,52.256,52.0606,52.0606,84900.0
2013-05-09 15:00:00,55.93,56.0,55.86,55.89,86900.0,52.0606,52.1257,51.9954,52.0233,86900.0
2013-05-09 15:05:00,55.89,55.91,55.83,55.89,93400.0,52.0233,52.0419,51.9675,52.0233,93400.0
2013-05-09 15:10:00,55.88,55.91,55.76,55.77,55800.0,52.014,52.0419,51.9023,51.9116,55800.0
2013-05-09 15:15:00,55.76,55.93,55.75,55.93,78500.0,51.9023,52.0606,51.893,52.0606,78500.0
2013-05-09 15:20:00,55.93,56.06,55.9,56.06,52600.0,52.0606,52.1816,52.0326,52.1816,52600.0
2013-05-09 15:25:00,56.06,56.06,55.92,55.96,45400.0,52.1816,52.1816,52.0512,52.0885,45400.0
2013-05-09 15:30:00,55.96,55.97,55.83,55.84,74800.0,52.0885,52.0978,51.9675,51.9768,74800.0
2013-05-09 15:35:00,55.84,55.87,55.79,55.79,78300.0,51.9768,52.0047,51.9302,51.9302,78300.0
2013-05-09 15:40:00,55.79,55.86,55.79,55.83,81700.0,51.9302,51.9954,51.9302,51.9675,81700.0
2013-05-09 15:45:00,55.83,55.83,55.5,55.8,207800.0,51.9675,51.9675,51.6603,51.9395,207800.0
2013-05-09 15:50:00,55.8,55.84,55.74,55.81,142700.0,51.9395,51.9768,51.8837,51.9489,142700.0
2013-05-09 15:55:00,55.81,55.98,55.81,55.98,164600.0,51.9489,52.1071,51.9489,52.1071,164600.0
2013-05-10 09:30:00,56.4,57.5,56.26,57.13,202600.0,52.498,53.5219,52.3677,53.1775,202600.0
2013-05-10 09:35:00,57.11,57.57,57.04,57.07,184800.0,53.1589,53.5871,53.0938,53.1217,184800.0
2013-05-10 09:40:00,57.03,57.27,56.69,57.09,242500.0,53.0844,53.3078,52.768,53.1403,242500.0
2013-05-10 09:45:00,57.11,57.54,57.07,57.23,144900.0,53.1589,53.5592,53.1217,53.2706,144900.0
2013-05-10 09:50:00,57.23,57.28,57.13,57.17,58400.0,53.2706,53.3172,53.1775,53.2148,58400.0
2013-05-10 09:55:00,57.16,57.39,57.16,57.33,47600.0,53.2055,53.4195,53.2055,53.3637,47600.0
2013-05-10 10:00:00,57.34,57.47,57.31,57.36,32100.0,53.373,53.494,53.3451,53.3916,32100.0
2013-05-10 10:05:00,57.39,57.46,57.27,57.37,39600.0,53.4195,53.4847,53.3078,53.4009,39600.0
2013-05-10 10:10:00,57.4,57.51,57.38,57.46,55400.0,53.4288,53.5312,53.4102,53.4847,55400.0
2013-05-10 10:15:00,57.47,57.51,57.42,57.49,136600.0,53.494,53.5312,53.4475,53.5126,136600.0
2013-05-10 10:20:00,57.48,57.51,57.21,57.29,80000.0,53.5033,53.5312,53.252,53.3265,80000.0
2013-05-10 10:25:00,57.29,57.37,57.29,57.31,16400.0,53.3265,53.4009,53.3265,53.3451,16400.0
2013-05-10 10:30:00,57.32,57.36,57.25,57.3,49900.0,53.3544,53.3916,53.2892,53.3358,49900.0
2013-05-10 10:35:00,57.31,57.49,57.27,57.41,144200.0,53.3451,53.5126,53.3078,53.4382,144200.0
2013-05-10 10:40:00,57.42,57.51,57.26,57.51,26000.0,53.4475,53.5312,53.2985,53.5312,26000.0
2013-05-10 10:45:00,57.5,57.55,57.32,57.5,31200.0,53.5219,53.5685,53.3544,53.5219,31200.0
2013-05-10 10:50:00,57.53,57.54,57.41,57.52,32400.0,53.5499,53.5592,53.4382,53.5405,32400.0
2013-05-10 10:55:00,57.51,57.58,57.45,57.49,95800.0,53.5312,53.5964,53.4754,53.5126,95800.0
2013-05-10 11:00:00,57.47,57.5,57.43,57.43,41600.0,53.494,53.5219,53.4568,53.4568,41600.0
2013-05-10 11:05:00,57.45,57.62,57.43,57.61,26000.0,53.4754,53.6336,53.4568,53.6243,26000.0
2013-05-10 11:10:00,57.63,57.71,57.6,57.61,33200.0,53.6429,53.7174,53.615,53.6243,33200.0
2013-05-10 11:15:00,57.61,57.78,57.6,57.75,37200.0,53.6243,53.7826,53.615,53.7546,37200.0
2013-05-10 11:20:00,57.72,57.8,57.71,57.77,68200.0,53.7267,53.8012,53.7174,53.7733,68200.0
2013-05-10 11:25:00,57.76,57.95,57.72,57.91,36400.0,53.7639,53.9408,53.7267,53.9036,36400.0
2013-05-10 11:30:00,57.95,58.19,57.94,58.18,87900.0,53.9408,54.1642,53.9315,54.1549,87900.0
2013-05-10 11:35:00,58.18,58.22,58.01,58.02,77300.0,54.1549,54.1921,53.9966,54.006,77300.0
2013-05-10 11:40:00,58.0,58.03,57.89,57.9,47300.0,53.9873,54.0153,53.8849,53.8943,47300.0
2013-05-10 11:45:00,57.91,58.0,57.89,57.9,69900.0,53.9036,53.9873,53.8849,53.8943,69900.0
2013-05-10 11:50:00,57.9,57.94,57.9,57.94,34700.0,53.8943,53.9315,53.8943,53.9315,34700.0
2013-05-10 11:55:00,57.94,58.0,57.9,57.99,22800.0,53.9315,53.9873,53.8943,53.978,22800.0
2013-05-10 12:00:00,57.98,58.14,57.93,58.06,28800.0,53.9687,54.1177,53.9222,54.0432,28800.0
2013-05-10 12:05:00,58.05,58.16,58.01,58.07,24800.0,54.0339,54.1363,53.9966,54.0525,24800.0
2013-05-10 12:10:00,58.07,58.12,58.01,58.12,27000.0,54.0525,54.099,53.9966,54.099,27000.0
2013-05-10 12:15:00,58.11,58.15,58.01,58.04,34900.0,54.0897,54.127,53.9966,54.0246,34900.0
2013-05-10 12:20:00,58.03,58.14,58.01,58.13,38500.0,54.0153,54.1177,53.9966,54.1083,38500.0
2013-05-10 12:25:00,58.13,58.21,58.1,58.1,32800.0,54.1083,54.1828,54.0804,54.0804,32800.0
2013-05-10 12:30:00,58.1,58.18,58.08,58.16,24700.0,54.0804,54.1549,54.0618,54.1363,24700.0
2013-05-10 12:35:00,58.16,58.21,58.1,58.17,32100.0,54.1363,54.1828,54.0804,54.1456,32100.0
2013-05-10 12:40:00,58.15,58.35,58.15,58.33,29600.0,54.127,54.3131,54.127,54.2945,29600.0
2013-05-10 12:45:00,58.34,58.47,58.32,58.46,27700.0,54.3038,54.4248,54.2852,54.4155,27700.0
2013-05-10 12:50:00,58.46,58.5,58.26,58.27,33300.0,54.4155,54.4527,54.2294,54.2387,33300.0
2013-05-10 12:55:00,58.26,58.45,58.21,58.44,31600.0,54.2294,54.4062,54.1828,54.3969,31600.0
2013-05-10 13:00:00,58.44,58.47,58.34,58.37,55700.0,54.3969,54.4248,54.3038,54.3317,55700.0
2013-05-10 13:05:00,58.37,58.74,58.37,58.63,51100.0,54.3317,54.6761,54.3317,54.5738,51100.0
2013-05-10 13:10:00,58.63,58.73,58.63,58.7,16400.0,54.5738,54.6668,54.5738,54.6389,16400.0
2013-05-10 13:15:00,58.7,58.76,58.68,58.76,33700.0,54.6389,54.6948,54.6203,54.6948,33700.0
2013-05-10 13:20:00,58.75,58.9,58.69,58.81,80500.0,54.6855,54.8251,54.6296,54.7413,80500.0
2013-05-10 13:25:00,58.8,58.91,58.79,58.85,36000.0,54.732,54.8344,54.7227,54.7785,36000.0
2013-05-10 13:30:00,58.86,58.96,58.75,58.9,55700.0,54.7878,54.8809,54.6855,54.8251,55700.0
2013-05-10 13:35:00,58.9,58.9,58.84,58.88,68200.0,54.8251,54.8251,54.7692,54.8065,68200.0
2013-05-10 13:40:00,58.89,58.9,58.81,58.88,128300.0,54.8158,54.8251,54.7413,54.8065,128300.0
2013-05-10 13:45:00,58.88,58.99,58.82,58.98,151400.0,54.8065,54.9088,54.7506,54.8995,151400.0
2013-05-10 13:50:00,58.98,59.15,58.91,59.1,99900.0,54.8995,55.0578,54.8344,55.0112,99900.0
2013-05-10 13:55:00,59.08,59.11,58.97,59.07,75600.0,54.9926,55.0205,54.8902,54.9833,75600.0
2013-05-10 14:00:00,59.05,59.05,58.9,58.94,59700.0,54.9647,54.9647,54.8251,54.8623,59700.0
2013-05-10 14:05:00,58.93,58.97,58.92,58.94,63200.0,54.853,54.8902,54.8437,54.8623,63200.0
2013-05-10 14:10:00,58.95,58.97,58.82,58.91,66600.0,54.8716,54.8902,54.7506,54.8344,66600.0
2013-05-10 14:15:00,58.9,58.91,58.76,58.85,92100.0,54.8251,54.8344,54.6948,54.7785,92100.0
2013-05-10 14:20:00,58.84,58.97,58.8,58.87,43400.0,54.7692,54.8902,54.732,54.7971,43400.0
2013-05-10 14:25:00,58.88,58.97,58.85,58.97,29600.0,54.8065,54.8902,54.7785,54.8902,29600.0
2013-05-10 14:30:00,58.97,59.08,58.93,59.03,45800.0,54.8902,54.9926,54.853,54.9461,45800.0
2013-05-10 14:35:00,59.03,59.05,58.86,58.93,42200.0,54.9461,54.9647,54.7878,54.853,42200.0
2013-05-10 14:40:00,58.92,58.93,58.82,58.88,29300.0,54.8437,54.853,54.7506,54.8065,29300.0
2013-05-10 14:45:00,58.89,58.93,58.83,58.93,34000.0,54.8158,54.853,54.7599,54.853,34000.0
2013-05-10 14:50:00,58.93,58.93,58.85,58.86,27800.0,54.853,54.853,54.7785,54.7878,27800.0
2013-05-10 14:55:00,58.85,58.88,58.62,58.7,75700.0,54.7785,54.8065,54.5644,54.6389,75700.0
2013-05-10 15:00:00,58.7,58.73,58.58,58.59,42500.0,54.6389,54.6668,54.5272,54.5365,42500.0
2013-05-10 15:05:00,58.59,58.59,58.49,58.52,48500.0,54.5365,54.5365,54.4434,54.4714,48500.0
2013-05-10 15:10:00,58.53,58.56,58.5,58.52,72300.0,54.4807,54.5086,54.4527,54.4714,72300.0
2013-05-10 15:15:00,58.52,58.72,58.5,58.66,51600.0,54.4714,54.6575,54.4527,54.6017,51600.0
2013-05-10 15:20:00,58.66,58.74,58.64,58.67,33900.0,54.6017,54.6761,54.5831,54.611,33900.0
2013-05-10 15:25:00,58.67,58.69,58.53,58.6,44000.0,54.611,54.6296,54.4807,54.5458,44000.0
2013-05-10 15:30:00,58.6,58.75,58.5,58.75,67800.0,54.5458,54.6855,54.4527,54.6855,67800.0
2013-05-10 15:35:00,58.75,58.76,58.64,58.71,60400.0,54.6855,54.6948,54.5831,54.6482,60400.0
2013-05-10 15:40:00,58.71,58.77,58.67,58.75,81500.0,54.6482,54.7041,54.611,54.6855,81500.0
2013-05-10 15:45:00,58.75,58.91,58.7,58.88,117200.0,54.6855,54.8344,54.6389,54.8065,117200.0
2013-05-10 15:50:00,58.89,58.9,58.76,58.8,101300.0,54.8158,54.8251,54.6948,54.732,101300.0
2013-05-10 15:55:00,58.8,58.9,58.8,58.86,100900.0,54.732,54.8251,54.732,54.7878,100900.0
2013-05-13 09:30:00,58.48,58.99,58.21,58.58,56600.0,54.4341,54.9088,54.1828,54.5272,56600.0
2013-05-13 09:35:00,58.58,58.82,58.52,58.75,18200.0,54.5272,54.7506,54.4714,54.6855,18200.0
2013-05-13 09:40:00,58.8,58.88,58.59,58.62,18400.0,54.732,54.8065,54.5365,54.5644,18400.0
2013-05-13 09:45:00,58.63,58.82,58.59,58.72,17300.0,54.5738,54.7506,54.5365,54.6575,17300.0
2013-05-13 09:50:00,58.73,58.79,58.47,58.58,146200.0,54.6668,54.7227,54.4248,54.5272,146200.0
2013-05-13 09:55:00,58.55,58.67,58.55,58.66,14900.0,54.4993,54.611,54.4993,54.6017,14900.0
2013-05-13 10:00:00,58.61,58.91,58.58,58.68,40800.0,54.5551,54.8344,54.5272,54.6203,40800.0
2013-05-13 10:05:00,58.69,58.81,58.6,58.77,168600.0,54.6296,54.7413,54.5458,54.7041,168600.0
2013-05-13 10:10:00,58.77,58.89,58.73,58.84,89600.0,54.7041,54.8158,54.6668,54.7692,89600.0
2013-05-13 10:15:00,58.8,58.89,58.71,58.73,88900.0,54.732,54.8158,54.6482,54.6668,88900.0
2013-05-13 10:20:00,58.74,58.8,58.71,58.75,26000.0,54.6761,54.732,54.6482,54.6855,26000.0
2013-05-13 10:25:00,58.73,58.93,58.72,58.76,11500.0,54.6668,54.853,54.6575,54.6948,11500.0
2013-05-13 10:30:00,58.77,58.83,58.71,58.8,17900.0,54.7041,54.7599,54.6482,54.732,17900.0
2013-05-13 10:35:00,58.81,58.93,58.78,58.92,13500.0,54.7413,54.853,54.7134,54.8437,13500.0
2013-05-13 10:40:00,58.92,59.05,58.92,59.0,30400.0,54.8437,54.9647,54.8437,54.9182,30400.0
2013-05-13 10:45:00,59.01,59.24,59.0,59.24,30400.0,54.9275,55.1416,54.9182,55.1416,30400.0
2013-05-13 10:50:00,59.23,59.28,59.16,59.2,23300.0,55.1322,55.1788,55.0671,55.1043,23300.0
2013-05-13 10:55:00,59.22,59.23,59.02,59.04,25200.0,55.1229,55.1322,54.9368,54.9554,25200.0
2013-05-13 11:00:00,59.04,59.04,58.96,59.0,18900.0,54.9554,54.9554,54.8809,54.9182,18900.0
2013-05-13 11:05:00,59.03,59.09,58.91,59.07,24900.0,54.9461,55.0019,54.8344,54.9833,24900.0
2013-05-13 11:10:00,59.05,59.13,58.98,59.13,35700.0,54.9647,55.0392,54.8995,55.0392,35700.0
2013-05-13 11:15:00,59.13,59.15,59.02,59.09,20200.0,55.0392,55.0578,54.9368,55.0019,20200.0
2013-05-13 11:20:00,59.08,59.08,58.88,58.99,91600.0,54.9926,54.9926,54.8065,54.9088,91600.0
2013-05-13 11:25:00,58.98,59.06,58.95,59.01,30000.0,54.8995,54.974,54.8716,54.9275,30000.0
2013-05-13 11:30:00,59.03,59.03,58.92,58.97,46800.0,54.9461,54.9461,54.8437,54.8902,46800.0
2013-05-13 11:35:00,58.96,58.98,58.83,58.84,48100.0,54.8809,54.8995,54.7599,54.7692,48100.0
2013-05-13 11:40:00,58.84,58.91,58.79,58.87,68300.0,54.7692,54.8344,54.7227,54.7971,68300.0
2013-05-13 11:45:00,58.87,58.95,58.87,58.95,13700.0,54.7971,54.8716,54.7971,54.8716,13700.0
2013-05-13 11:50:00,58.95,59.14,58.95,59.11,19000.0,54.8716,55.0485,54.8716,55.0205,19000.0
2013-05-13 11:55:00,59.1,59.18,59.06,59.18,14100.0,55.0112,55.0857,54.974,55.0857,14100.0
2013-05-13 12:00:00,59.16,59.28,59.1,59.28,13800.0,55.0671,55.1788,55.0112,55.1788,13800.0
2013-05-13 12:05:00,59.27,59.34,59.22,59.22,20300.0,55.1695,55.2346,55.1229,55.1229,20300.0
2013-05-13 12:10:00,59.23,59.24,59.11,59.16,12100.0,55.1322,55.1416,55.0205,55.0671,12100.0
2013-05-13 12:15:00,59.16,59.18,59.12,59.13,10200.0,55.0671,55.0857,55.0299,55.0392,10200.0
2013-05-13 12:20:00,59.15,59.22,59.15,59.15,6800.0,55.0578,55.1229,55.0578,55.0578,6800.0
2013-05-13 12:25:00,59.15,59.16,58.95,58.96,9500.0,55.0578,55.0671,54.8716,54.8809,9500.0
2013-05-13 12:30:00,58.98,59.06,58.97,59.06,5600.0,54.8995,54.974,54.8902,54.974,5600.0
2013-05-13 12:35:00,59.02,59.12,59.02,59.05,18800.0,54.9368,55.0299,54.9368,54.9647,18800.0
2013-05-13 12:40:00,59.03,59.08,59.02,59.03,3400.0,54.9461,54.9926,54.9368,54.9461,3400.0
2013-05-13 12:45:00,59.02,59.17,59.02,59.13,48400.0,54.9368,55.0764,54.9368,55.0392,48400.0
2013-05-13 12:50:00,59.13,59.13,59.02,59.02,5200.0,55.0392,55.0392,54.9368,54.9368,5200.0
2013-05-13 12:55:00,59.02,59.04,58.93,58.99,27600.0,54.9368,54.9554,54.853,54.9088,27600.0
2013-05-13 13:00:00,58.97,59.03,58.96,58.99,23200.0,54.8902,54.9461,54.8809,54.9088,23200.0
2013-05-13 13:05:00,58.99,59.02,58.95,58.97,15700.0,54.9088,54.9368,54.8716,54.8902,15700.0
2013-05-13 13:10:00,58.98,59.02,58.95,58.97,25700.0,54.8995,54.9368,54.8716,54.8902,25700.0
2013-05-13 13:15:00,58.96,58.96,58.85,58.89,11400.0,54.8809,54.8809,54.7785,54.8158,11400.0
2013-05-13 13:20:00,58.91,58.94,58.87,58.9,9400.0,54.8344,54.8623,54.7971,54.8251,9400.0
2013-05-13 13:25:00,58.88,58.93,58.84,58.89,21800.0,54.8065,54.853,54.7692,54.8158,21800.0
2013-05-13 13:30:00,58.87,58.91,58.82,58.84,11800.0,54.7971,54.8344,54.7506,54.7692,11800.0
2013-05-13 13:35:00,58.83,58.84,58.7,58.7,12500.0,54.7599,54.7692,54.6389,54.6389,12500.0
2013-05-13 13:40:00,58.7,58.79,58.7,58.72,19500.0,54.6389,54.7227,54.6389,54.6575,19500.0
2013-05-13 13:45:00,58.73,58.8,58.71,58.77,10100.0,54.6668,54.732,54.6482,54.7041,10100.0
2013-05-13 13:50:00,58.75,58.97,58.73,58.97,28500.0,54.6855,54.8902,54.6668,54.8902,28500.0
2013-05-13 13:55:00,58.97,59.02,58.95,59.02,31000.0,54.8902,54.9368,54.8716,54.9368,31000.0
2013-05-13 14:00:00,59.02,59.03,58.97,59.0,22600.0,54.9368,54.9461,54.8902,54.9182,22600.0
2013-05-13 14:05:00,59.01,59.04,58.97,59.03,18700.0,54.9275,54.9554,54.8902,54.9461,18700.0
2013-05-13 14:10:00,59.02,59.07,59.02,59.04,26900.0,54.9368,54.9833,54.9368,54.9554,26900.0
2013-05-13 14:15:00,59.04,59.1,59.02,59.05,17200.0,54.9554,55.0112,54.9368,54.9647,17200.0
2013-05-13 14:20:00,59.05,59.16,59.04,59.16,17000.0,54.9647,55.0671,54.9554,55.0671,17000.0
2013-05-13 14:25:00,59.17,59.22,59.15,59.15,12800.0,55.0764,55.1229,55.0578,55.0578,12800.0
2013-05-13 14:30:00,59.17,59.4,59.17,59.33,28500.0,55.0764,55.2905,55.0764,55.2253,28500.0
2013-05-13 14:35:00,59.32,59.4,59.3,59.32,15000.0,55.216,55.2905,55.1974,55.216,15000.0
2013-05-13 14:40:00,59.29,59.3,59.18,59.19,20100.0,55.1881,55.1974,55.0857,55.095,20100.0
2013-05-13 14:45:00,59.2,59.2,59.07,59.16,11600.0,55.1043,55.1043,54.9833,55.0671,11600.0
2013-05-13 14:50:00,59.17,59.33,59.17,59.25,16500.0,55.0764,55.2253,55.0764,55.1509,16500.0
2013-05-13 14:55:00,59.25,59.29,59.21,59.29,13100.0,55.1509,55.1881,55.1136,55.1881,13100.0
2013-05-13 15:00:00,59.3,59.32,59.21,59.21,13500.0,55.1974,55.216,55.1136,55.1136,13500.0
2013-05-13 15:05:00,59.23,59.28,59.15,59.28,19900.0,55.1322,55.1788,55.0578,55.1788,19900.0
2013-05-13 15:10:00,59.28,59.29,59.21,59.23,18900.0,55.1788,55.1881,55.1136,55.1322,18900.0
2013-05-13 15:15:00,59.23,59.37,59.17,59.37,38900.0,55.1322,55.2626,55.0764,55.2626,38900.0
2013-05-13 15:20:00,59.38,59.4,59.32,59.38,68300.0,55.2719,55.2905,55.216,55.2719,68300.0
2013-05-13 15:25:00,59.37,59.43,59.35,59.4,62300.0,55.2626,55.3184,55.2439,55.2905,62300.0
2013-05-13 15:30:00,59.4,59.45,59.36,59.43,36600.0,55.2905,55.337,55.2532,55.3184,36600.0
2013-05-13 15:35:00,59.43,59.49,59.43,59.49,39100.0,55.3184,55.3743,55.3184,55.3743,39100.0
2013-05-13 15:40:00,59.49,59.57,59.47,59.54,48300.0,55.3743,55.4487,55.3556,55.4208,48300.0
2013-05-13 15:45:00,59.53,59.57,59.5,59.51,45300.0,55.4115,55.4487,55.3836,55.3929,45300.0
2013-05-13 15:50:00,59.5,59.51,59.35,59.41,73400.0,55.3836,55.3929,55.2439,55.2998,73400.0
2013-05-13 15:55:00,59.41,59.46,59.39,59.45,169300.0,55.2998,55.3463,55.2812,55.337,169300.0
2013-05-14 09:30:00,59.67,60.09,59.6,59.88,79500.0,55.5418,55.9327,55.4766,55.7373,79500.0
2013-05-14 09:35:00,59.85,60.09,59.85,60.01,25500.0,55.7093,55.9327,55.7093,55.8583,25500.0
2013-05-14 09:40:00,60.01,60.35,59.96,60.27,149000.0,55.8583,56.1748,55.8117,56.1003,149000.0
2013-05-14 09:45:00,60.33,60.33,60.14,60.21,69600.0,56.1561,56.1561,55.9793,56.0444,69600.0
2013-05-14 09:50:00,60.21,60.4,60.21,60.31,34900.0,56.0444,56.2213,56.0444,56.1375,34900.0
2013-05-14 09:55:00,60.32,60.79,60.29,60.77,107200.0,56.1468,56.5843,56.1189,56.5657,107200.0
2013-05-14 10:00:00,60.78,60.82,60.47,60.59,155600.0,56.575,56.6122,56.2865,56.3982,155600.0
2013-05-14 10:05:00,60.6,60.72,60.54,60.71,41500.0,56.4075,56.5192,56.3516,56.5099,41500.0
2013-05-14 10:10:00,60.68,60.72,60.53,60.65,50200.0,56.4819,56.5192,56.3423,56.454,50200.0
2013-05-14 10:15:00,60.65,60.74,60.62,60.65,45800.0,56.454,56.5378,56.4261,56.454,45800.0
2013-05-14 10:20:00,60.66,60.66,60.43,60.45,55100.0,56.4633,56.4633,56.2492,56.2678,55100.0
2013-05-14 10:25:00,60.45,60.56,60.43,60.53,75800.0,56.2678,56.3702,56.2492,56.3423,75800.0
2013-05-14 10:30:00,60.53,60.58,60.49,60.53,185700.0,56.3423,56.3888,56.3051,56.3423,185700.0
2013-05-14 10:35:00,60.54,60.69,60.5,60.65,17800.0,56.3516,56.4912,56.3144,56.454,17800.0
2013-05-14 10:40:00,60.68,60.68,60.57,60.62,29300.0,56.4819,56.4819,56.3795,56.4261,29300.0
2013-05-14 10:45:00,60.63,60.67,60.62,60.67,22300.0,56.4354,56.4726,56.4261,56.4726,22300.0
2013-05-14 10:50:00,60.67,60.83,60.63,60.75,39700.0,56.4726,56.6215,56.4354,56.5471,39700.0
2013-05-14 10:55:00,60.71,60.83,60.66,60.68,21900.0,56.5099,56.6215,56.4633,56.4819,21900.0
2013-05-14 11:00:00,60.67,60.73,60.62,60.64,49200.0,56.4726,56.5285,56.4261,56.4447,49200.0
2013-05-14 11:05:00,60.65,60.69,60.61,60.63,11500.0,56.454,56.4912,56.4168,56.4354,11500.0
2013-05-14 11:10:00,60.63,60.68,60.63,60.66,13500.0,56.4354,56.4819,56.4354,56.4633,13500.0
2013-05-14 11:15:00,60.65,60.65,60.49,60.51,24000.0,56.454,56.454,56.3051,56.3237,24000.0
2013-05-14 11:20:00,60.51,60.59,60.5,60.54,68000.0,56.3237,56.3982,56.3144,56.3516,68000.0
2013-05-14 11:25:00,60.53,60.57,60.51,60.53,17300.0,56.3423,56.3795,56.3237,56.3423,17300.0
2013-05-14 11:30:00,60.53,60.68,60.53,60.59,14200.0,56.3423,56.4819,56.3423,56.3982,14200.0
2013-05-14 11:35:00,60.6,60.6,60.5,60.51,14200.0,56.4075,56.4075,56.3144,56.3237,14200.0
2013-05-14 11:40:00,60.51,60.61,60.51,60.53,16500.0,56.3237,56.4168,56.3237,56.3423,16500.0
2013-05-14 11:45:00,60.52,60.57,60.51,60.53,16000.0,56.333,56.3795,56.3237,56.3423,16000.0
2013-05-14 11:50:00,60.53,60.57,60.49,60.53,24400.0,56.3423,56.3795,56.3051,56.3423,24400.0
2013-05-14 11:55:00,60.53,60.57,60.51,60.57,12400.0,56.3423,56.3795,56.3237,56.3795,12400.0
2013-05-14 12:00:00,60.56,60.59,60.52,60.56,11300.0,56.3702,56.3982,56.333,56.3702,11300.0
2013-05-14 12:05:00,60.56,60.58,60.52,60.55,27400.0,56.3702,56.3888,56.333,56.3609,27400.0
2013-05-14 12:10:00,60.54,60.56,60.51,60.53,18100.0,56.3516,56.3702,56.3237,56.3423,18100.0
2013-05-14 12:15:00,60.55,60.57,60.52,60.54,9700.0,56.3609,56.3795,56.333,56.3516,9700.0
2013-05-14 12:20:00,60.55,60.55,60.45,60.47,24700.0,56.3609,56.3609,56.2678,56.2865,24700.0
2013-05-14 12:25:00,60.45,60.5,60.45,60.45,19500.0,56.2678,56.3144,56.2678,56.2678,19500.0
2013-05-14 12:30:00,60.45,60.5,60.45,60.46,12400.0,56.2678,56.3144,56.2678,56.2771,12400.0
2013-05-14 12:35:00,60.46,60.52,60.46,60.52,7800.0,56.2771,56.333,56.2771,56.333,7800.0
2013-05-14 12:40:00,60.51,60.52,60.45,60.47,20100.0,56.3237,56.333,56.2678,56.2865,20100.0
2013-05-14 12:45:00,60.46,60.49,60.45,60.49,18600.0,56.2771,56.3051,56.2678,56.3051,18600.0
2013-05-14 12:50:00,60.45,60.51,60.41,60.49,18900.0,56.2678,56.3237,56.2306,56.3051,18900.0
2013-05-14 12:55:00,60.49,60.49,60.43,60.47,13500.0,56.3051,56.3051,56.2492,56.2865,13500.0
2013-05-14 13:00:00,60.45,60.52,60.45,60.48,16400.0,56.2678,56.333,56.2678,56.2958,16400.0
2013-05-14 13:05:00,60.48,60.52,60.44,60.49,94200.0,56.2958,56.333,56.2585,56.3051,94200.0
2013-05-14 13:10:00,60.49,60.52,60.44,60.47,105800.0,56.3051,56.333,56.2585,56.2865,105800.0
2013-05-14 13:15:00,60.47,60.5,60.45,60.48,9200.0,56.2865,56.3144,56.2678,56.2958,9200.0
2013-05-14 13:20:00,60.5,60.52,60.46,60.48,26900.0,56.3144,56.333,56.2771,56.2958,26900.0
2013-05-14 13:25:00,60.46,60.52,60.45,60.52,29000.0,56.2771,56.333,56.2678,56.333,29000.0
2013-05-14 13:30:00,60.5,60.52,60.5,60.52,30400.0,56.3144,56.333,56.3144,56.333,30400.0
2013-05-14 13:35:00,60.5,60.52,60.5,60.51,26800.0,56.3144,56.333,56.3144,56.3237,26800.0
2013-05-14 13:40:00,60.51,60.56,60.36,60.4,61300.0,56.3237,56.3702,56.1841,56.2213,61300.0
2013-05-14 13:45:00,60.4,60.53,60.4,60.51,11500.0,56.2213,56.3423,56.2213,56.3237,11500.0
2013-05-14 13:50:00,60.51,60.51,60.37,60.39,21700.0,56.3237,56.3237,56.1934,56.212,21700.0
2013-05-14 13:55:00,60.38,60.48,60.29,60.47,42200.0,56.2027,56.2958,56.1189,56.2865,42200.0
2013-05-14 14:00:00,60.49,60.56,60.47,60.5,28300.0,56.3051,56.3702,56.2865,56.3144,28300.0
2013-05-14 14:05:00,60.48,60.55,60.47,60.48,27700.0,56.2958,56.3609,56.2865,56.2958,27700.0
2013-05-14 14:10:00,60.5,60.56,60.47,60.51,16800.0,56.3144,56.3702,56.2865,56.3237,16800.0
2013-05-14 14:15:00,60.52,60.54,60.45,60.53,87900.0,56.333,56.3516,56.2678,56.3423,87900.0
2013-05-14 14:20:00,60.52,60.56,60.49,60.5,14800.0,56.333,56.3702,56.3051,56.3144,14800.0
2013-05-14 14:25:00,60.51,60.51,60.45,60.48,14400.0,56.3237,56.3237,56.2678,56.2958,14400.0
2013-05-14 14:30:00,60.46,60.54,60.46,60.52,12000.0,56.2771,56.3516,56.2771,56.333,12000.0
2013-05-14 14:35:00,60.53,60.56,60.51,60.56,26700.0,56.3423,56.3702,56.3237,56.3702,26700.0
2013-05-14 14:40:00,60.55,60.58,60.4,60.44,21000.0,56.3609,56.3888,56.2213,56.2585,21000.0
2013-05-14 14:45:00,60.44,60.54,60.43,60.48,15700.0,56.2585,56.3516,56.2492,56.2958,15700.0
2013-05-14 14:50:00,60.46,60.51,60.42,60.51,19300.0,56.2771,56.3237,56.2399,56.3237,19300.0
2013-05-14 14:55:00,60.49,60.49,60.38,60.4,11700.0,56.3051,56.3051,56.2027,56.2213,11700.0
2013-05-14 15:00:00,60.4,60.48,60.39,60.42,40200.0,56.2213,56.2958,56.212,56.2399,40200.0
2013-05-14 15:05:00,60.43,60.44,60.39,60.39,33100.0,56.2492,56.2585,56.212,56.212,33100.0
2013-05-14 15:10:00,60.39,60.39,60.25,60.26,152400.0,56.212,56.212,56.0817,56.091,152400.0
2013-05-14 15:15:00,60.27,60.33,60.25,60.32,168800.0,56.1003,56.1561,56.0817,56.1468,168800.0
2013-05-14 15:20:00,60.32,60.43,60.32,60.35,111800.0,56.1468,56.2492,56.1468,56.1748,111800.0
2013-05-14 15:25:00,60.36,60.46,60.35,60.37,26000.0,56.1841,56.2771,56.1748,56.1934,26000.0
2013-05-14 15:30:00,60.36,60.48,60.35,60.47,50000.0,56.1841,56.2958,56.1748,56.2865,50000.0
2013-05-14 15:35:00,60.42,60.52,60.42,60.44,115800.0,56.2399,56.333,56.2399,56.2585,115800.0
2013-05-14 15:40:00,60.43,60.56,60.43,60.56,32300.0,56.2492,56.3702,56.2492,56.3702,32300.0
2013-05-14 15:45:00,60.55,60.68,60.51,60.68,90800.0,56.3609,56.4819,56.3237,56.4819,90800.0
2013-05-14 15:50:00,60.68,60.76,60.64,60.76,166500.0,56.4819,56.5564,56.4447,56.5564,166500.0
2013-05-14 15:55:00,60.75,60.79,60.65,60.76,223600.0,56.5471,56.5843,56.454,56.5564,223600.0
2013-05-15 09:30:00,60.6,61.2,60.52,61.15,78300.0,56.4075,56.966,56.333,56.9194,78300.0
2013-05-15 09:35:00,61.18,61.51,61.01,61.08,64300.0,56.9473,57.2545,56.7891,56.8543,64300.0
2013-05-15 09:40:00,61.13,61.37,61.06,61.1,49900.0,56.9008,57.1242,56.8356,56.8729,49900.0
2013-05-15 09:45:00,61.09,61.14,60.75,60.75,90300.0,56.8636,56.9101,56.5471,56.5471,90300.0
2013-05-15 09:50:00,60.75,61.0,60.64,60.98,51700.0,56.5471,56.7798,56.4447,56.7612,51700.0
2013-05-15 09:55:00,60.98,61.25,60.9,60.95,151000.0,56.7612,57.0125,56.6867,56.7332,151000.0
2013-05-15 10:00:00,60.97,61.19,60.96,61.17,62900.0,56.7519,56.9566,56.7426,56.938,62900.0
2013-05-15 10:05:00,61.17,61.23,61.1,61.15,76600.0,56.938,56.9939,56.8729,56.9194,76600.0
2013-05-15 10:10:00,61.15,61.16,61.0,61.0,64400.0,56.9194,56.9287,56.7798,56.7798,64400.0
2013-05-15 10:15:00,61.0,61.02,60.8,60.83,44900.0,56.7798,56.7984,56.5936,56.6215,44900.0
2013-05-15 10:20:00,60.85,60.87,60.8,60.8,34000.0,56.6402,56.6588,56.5936,56.5936,34000.0
2013-05-15 10:25:00,60.8,60.88,60.8,60.8,51600.0,56.5936,56.6681,56.5936,56.5936,51600.0
2013-05-15 10:30:00,60.8,60.87,60.79,60.82,44300.0,56.5936,56.6588,56.5843,56.6122,44300.0
2013-05-15 10:35:00,60.82,60.88,60.8,60.88,20700.0,56.6122,56.6681,56.5936,56.6681,20700.0
2013-05-15 10:40:00,60.9,60.92,60.84,60.85,50200.0,56.6867,56.7053,56.6309,56.6402,50200.0
2013-05-15 10:45:00,60.86,60.92,60.83,60.91,52700.0,56.6495,56.7053,56.6215,56.696,52700.0
2013-05-15 10:50:00,60.89,61.0,60.88,60.91,39500.0,56.6774,56.7798,56.6681,56.696,39500.0
2013-05-15 10:55:00,60.89,60.93,60.81,60.9,30400.0,56.6774,56.7146,56.6029,56.6867,30400.0
2013-05-15 11:00:00,60.91,61.0,60.87,60.94,46300.0,56.696,56.7798,56.6588,56.7239,46300.0
2013-05-15 11:05:00,60.95,61.0,60.9,60.95,39800.0,56.7332,56.7798,56.6867,56.7332,39800.0
2013-05-15 11:10:00,60.94,60.97,60.91,60.95,16200.0,56.7239,56.7519,56.696,56.7332,16200.0
2013-05-15 11:15:00,60.96,60.99,60.83,60.84,45400.0,56.7426,56.7705,56.6215,56.6309,45400.0
2013-05-15 11:20:00,60.84,60.98,60.81,60.96,20600.0,56.6309,56.7612,56.6029,56.7426,20600.0
2013-05-15 11:25:00,60.96,61.0,60.94,60.98,50300.0,56.7426,56.7798,56.7239,56.7612,50300.0
2013-05-15 11:30:00,60.99,61.04,60.94,60.94,48900.0,56.7705,56.817,56.7239,56.7239,48900.0
2013-05-15 11:35:00,60.96,61.01,60.91,60.98,15100.0,56.7426,56.7891,56.696,56.7612,15100.0
2013-05-15 11:40:00,60.98,61.0,60.9,60.92,23900.0,56.7612,56.7798,56.6867,56.7053,23900.0
2013-05-15 11:45:00,60.89,60.96,60.88,60.95,15800.0,56.6774,56.7426,56.6681,56.7332,15800.0
2013-05-15 11:50:00,60.95,60.99,60.94,60.95,21500.0,56.7332,56.7705,56.7239,56.7332,21500.0
2013-05-15 11:55:00,60.93,60.94,60.88,60.91,19500.0,56.7146,56.7239,56.6681,56.696,19500.0
2013-05-15 12:00:00,60.91,60.98,60.81,60.87,118300.0,56.696,56.7612,56.6029,56.6588,118300.0
2013-05-15 12:05:00,60.87,60.94,60.84,60.85,16200.0,56.6588,56.7239,56.6309,56.6402,16200.0
2013-05-15 12:10:00,60.85,60.9,60.84,60.88,109800.0,56.6402,56.6867,56.6309,56.6681,109800.0
2013-05-15 12:15:00,60.88,60.93,60.85,60.9,17000.0,56.6681,56.7146,56.6402,56.6867,17000.0
2013-05-15 12:20:00,60.89,60.92,60.85,60.9,42100.0,56.6774,56.7053,56.6402,56.6867,42100.0
2013-05-15 12:25:00,60.9,60.92,60.86,60.88,9800.0,56.6867,56.7053,56.6495,56.6681,9800.0
2013-05-15 12:30:00,60.89,60.98,60.89,60.93,13100.0,56.6774,56.7612,56.6774,56.7146,13100.0
2013-05-15 12:35:00,60.94,61.0,60.9,61.0,14100.0,56.7239,56.7798,56.6867,56.7798,14100.0
2013-05-15 12:40:00,61.0,61.02,60.96,60.98,24600.0,56.7798,56.7984,56.7426,56.7612,24600.0
2013-05-15 12:45:00,60.97,60.97,60.9,60.9,10700.0,56.7519,56.7519,56.6867,56.6867,10700.0
2013-05-15 12:50:00,60.9,60.98,60.9,60.96,12100.0,56.6867,56.7612,56.6867,56.7426,12100.0
2013-05-15 12:55:00,60.97,60.98,60.9,60.92,17800.0,56.7519,56.7612,56.6867,56.7053,17800.0
2013-05-15 13:00:00,60.9,60.95,60.9,60.91,23900.0,56.6867,56.7332,56.6867,56.696,23900.0
2013-05-15 13:05:00,60.91,60.97,60.9,60.91,79600.0,56.696,56.7519,56.6867,56.696,79600.0
2013-05-15 13:10:00,60.92,60.96,60.87,60.93,45100.0,56.7053,56.7426,56.6588,56.7146,45100.0
2013-05-15 13:15:00,60.94,60.95,60.9,60.91,19600.0,56.7239,56.7332,56.6867,56.696,19600.0
2013-05-15 13:20:00,60.91,60.91,60.82,60.84,36700.0,56.696,56.696,56.6122,56.6309,36700.0
2013-05-15 13:25:00,60.83,60.86,60.83,60.83,20300.0,56.6215,56.6495,56.6215,56.6215,20300.0
2013-05-15 13:30:00,60.84,60.89,60.82,60.86,47100.0,56.6309,56.6774,56.6122,56.6495,47100.0
2013-05-15 13:35:00,60.87,60.9,60.84,60.9,18500.0,56.6588,56.6867,56.6309,56.6867,18500.0
2013-05-15 13:40:00,60.89,60.9,60.83,60.84,34500.0,56.6774,56.6867,56.6215,56.6309,34500.0
2013-05-15 13:45:00,60.84,60.88,60.82,60.82,36900.0,56.6309,56.6681,56.6122,56.6122,36900.0
2013-05-15 13:50:00,60.82,60.87,60.82,60.85,37100.0,56.6122,56.6588,56.6122,56.6402,37100.0
2013-05-15 13:55:00,60.85,60.86,60.75,60.75,60100.0,56.6402,56.6495,56.5471,56.5471,60100.0
2013-05-15 14:00:00,60.75,60.8,60.75,60.78,35400.0,56.5471,56.5936,56.5471,56.575,35400.0
2013-05-15 14:05:00,60.78,60.8,60.75,60.77,22900.0,56.575,56.5936,56.5471,56.5657,22900.0
2013-05-15 14:10:00,60.76,60.82,60.75,60.78,28200.0,56.5564,56.6122,56.5471,56.575,28200.0
2013-05-15 14:15:00,60.78,60.81,60.69,60.69,32400.0,56.575,56.6029,56.4912,56.4912,32400.0
2013-05-15 14:20:00,60.68,60.69,60.51,60.54,33600.0,56.4819,56.4912,56.3237,56.3516,33600.0
2013-05-15 14:25:00,60.54,60.57,60.45,60.57,18800.0,56.3516,56.3795,56.2678,56.3795,18800.0
2013-05-15 14:30:00,60.57,60.6,60.56,60.58,34000.0,56.3795,56.4075,56.3702,56.3888,34000.0
2013-05-15 14:35:00,60.58,60.6,60.55,60.59,22700.0,56.3888,56.4075,56.3609,56.3982,22700.0
2013-05-15 14:40:00,60.59,60.67,60.55,60.55,23000.0,56.3982,56.4726,56.3609,56.3609,23000.0
2013-05-15 14:45:00,60.55,60.58,60.29,60.39,76500.0,56.3609,56.3888,56.1189,56.212,76500.0
2013-05-15 14:50:00,60.36,60.5,60.36,60.5,22100.0,56.1841,56.3144,56.1841,56.3144,22100.0
2013-05-15 14:55:00,60.51,60.61,60.44,60.59,19900.0,56.3237,56.4168,56.2585,56.3982,19900.0
2013-05-15 15:00:00,60.58,60.65,60.56,60.64,30300.0,56.3888,56.454,56.3702,56.4447,30300.0
2013-05-15 15:05:00,60.63,60.73,60.57,60.68,29700.0,56.4354,56.5285,56.3795,56.4819,29700.0
2013-05-15 15:10:00,60.67,60.74,60.62,60.71,31500.0,56.4726,56.5378,56.4261,56.5099,31500.0
2013-05-15 15:15:00,60.71,60.73,60.44,60.48,40200.0,56.5099,56.5285,56.2585,56.2958,40200.0
2013-05-15 15:20:00,60.47,60.53,60.39,60.42,34000.0,56.2865,56.3423,56.212,56.2399,34000.0
2013-05-15 15:25:00,60.42,60.45,60.39,60.41,53900.0,56.2399,56.2678,56.212,56.2306,53900.0
2013-05-15 15:30:00,60.41,60.48,60.39,60.42,66800.0,56.2306,56.2958,56.212,56.2399,66800.0
2013-05-15 15:35:00,60.42,60.48,60.41,60.45,48300.0,56.2399,56.2958,56.2306,56.2678,48300.0
2013-05-15 15:40:00,60.46,60.63,60.46,60.63,59400.0,56.2771,56.4354,56.2771,56.4354,59400.0
2013-05-15 15:45:00,60.63,60.76,60.62,60.63,68100.0,56.4354,56.5564,56.4261,56.4354,68100.0
2013-05-15 15:50:00,60.63,60.74,60.63,60.74,57600.0,56.4354,56.5378,56.4354,56.5378,57600.0
2013-05-15 15:55:00,60.74,60.79,60.65,60.73,131800.0,56.5378,56.5843,56.454,56.5285,131800.0
2013-05-16 09:30:00,60.25,60.4,59.97,60.4,50500.0,56.0817,56.2213,55.821,56.2213,50500.0
2013-05-16 09:35:00,60.39,60.4,59.98,60.3,163400.0,56.212,56.2213,55.8304,56.1282,163400.0
2013-05-16 09:40:00,60.29,60.54,60.22,60.54,34100.0,56.1189,56.3516,56.0538,56.3516,34100.0
2013-05-16 09:45:00,60.51,60.54,60.1,60.26,72100.0,56.3237,56.3516,55.9421,56.091,72100.0
2013-05-16 09:50:00,60.26,60.39,60.07,60.37,36000.0,56.091,56.212,55.9141,56.1934,36000.0
2013-05-16 09:55:00,60.33,60.53,60.26,60.43,73400.0,56.1561,56.3423,56.091,56.2492,73400.0
2013-05-16 10:00:00,60.44,60.55,60.23,60.23,82900.0,56.2585,56.3609,56.0631,56.0631,82900.0
2013-05-16 10:05:00,60.26,60.27,60.11,60.26,79300.0,56.091,56.1003,55.9514,56.091,79300.0
2013-05-16 10:10:00,60.26,60.29,60.14,60.26,40700.0,56.091,56.1189,55.9793,56.091,40700.0
2013-05-16 10:15:00,60.29,60.33,60.12,60.13,30600.0,56.1189,56.1561,55.9607,55.97,30600.0
2013-05-16 10:20:00,60.14,60.16,60.01,60.04,25200.0,55.9793,55.9979,55.8583,55.8862,25200.0
2013-05-16 10:25:00,60.05,60.07,60.0,60.01,51100.0,55.8955,55.9141,55.849,55.8583,51100.0
2013-05-16 10:30:00,60.01,60.01,59.67,59.7,175000.0,55.8583,55.8583,55.5418,55.5697,175000.0
2013-05-16 10:35:00,59.73,59.96,59.73,59.89,34000.0,55.5977,55.8117,55.5977,55.7466,34000.0
2013-05-16 10:40:00,59.89,59.92,59.71,59.74,47000.0,55.7466,55.7745,55.579,55.607,47000.0
2013-05-16 10:45:00,59.75,59.84,59.67,59.8,21200.0,55.6163,55.7,55.5418,55.6628,21200.0
2013-05-16 10:50:00,59.8,59.82,59.61,59.77,45700.0,55.6628,55.6814,55.486,55.6349,45700.0
2013-05-16 10:55:00,59.77,59.8,59.46,59.46,71700.0,55.6349,55.6628,55.3463,55.3463,71700.0
2013-05-16 11:00:00,59.47,59.53,59.4,59.43,38800.0,55.3556,55.4115,55.2905,55.3184,38800.0
2013-05-16 11:05:00,59.44,59.5,59.37,59.47,137900.0,55.3277,55.3836,55.2626,55.3556,137900.0
2013-05-16 11:10:00,59.47,59.67,59.46,59.46,61200.0,55.3556,55.5418,55.3463,55.3463,61200.0
2013-05-16 11:15:00,59.46,59.53,59.35,59.36,32900.0,55.3463,55.4115,55.2439,55.2532,32900.0
2013-05-16 11:20:00,59.36,59.62,59.36,59.58,142200.0,55.2532,55.4953,55.2532,55.458,142200.0
2013-05-16 11:25:00,59.56,59.58,59.38,59.41,27200.0,55.4394,55.458,55.2719,55.2998,27200.0
2013-05-16 11:30:00,59.4,59.45,59.36,59.39,20600.0,55.2905,55.337,55.2532,55.2812,20600.0
2013-05-16 11:35:00,59.4,59.42,59.35,59.36,21900.0,55.2905,55.3091,55.2439,55.2532,21900.0
2013-05-16 11:40:00,59.36,59.36,59.14,59.14,31500.0,55.2532,55.2532,55.0485,55.0485,31500.0
2013-05-16 11:45:00,59.13,59.21,59.11,59.2,36600.0,55.0392,55.1136,55.0205,55.1043,36600.0
2013-05-16 11:50:00,59.2,59.26,59.15,59.15,23800.0,55.1043,55.1602,55.0578,55.0578,23800.0
2013-05-16 11:55:00,59.15,59.19,59.14,59.15,22900.0,55.0578,55.095,55.0485,55.0578,22900.0
2013-05-16 12:00:00,59.15,59.16,59.14,59.15,29000.0,55.0578,55.0671,55.0485,55.0578,29000.0
2013-05-16 12:05:00,59.15,59.16,58.98,59.01,59200.0,55.0578,55.0671,54.8995,54.9275,59200.0
2013-05-16 12:10:00,59.01,59.02,58.99,59.0,38800.0,54.9275,54.9368,54.9088,54.9182,38800.0
2013-05-16 12:15:00,59.0,59.27,58.94,59.13,59500.0,54.9182,55.1695,54.8623,55.0392,59500.0
2013-05-16 12:20:00,59.1,59.1,58.88,58.92,20600.0,55.0112,55.0112,54.8065,54.8437,20600.0
2013-05-16 12:25:00,58.92,58.92,58.83,58.86,20600.0,54.8437,54.8437,54.7599,54.7878,20600.0
2013-05-16 12:30:00,58.85,58.9,58.74,58.76,39000.0,54.7785,54.8251,54.6761,54.6948,39000.0
2013-05-16 12:35:00,58.74,58.86,58.74,58.82,32200.0,54.6761,54.7878,54.6761,54.7506,32200.0
2013-05-16 12:40:00,58.81,58.9,58.74,58.83,28800.0,54.7413,54.8251,54.6761,54.7599,28800.0
2013-05-16 12:45:00,58.82,58.84,58.76,58.8,28300.0,54.7506,54.7692,54.6948,54.732,28300.0
2013-05-16 12:50:00,58.81,58.86,58.78,58.79,33400.0,54.7413,54.7878,54.7134,54.7227,33400.0
2013-05-16 12:55:00,58.8,58.84,58.75,58.75,24400.0,54.732,54.7692,54.6855,54.6855,24400.0
2013-05-16 13:00:00,58.76,58.81,58.7,58.77,39700.0,54.6948,54.7413,54.6389,54.7041,39700.0
2013-05-16 13:05:00,58.77,58.8,58.75,58.76,41800.0,54.7041,54.732,54.6855,54.6948,41800.0
2013-05-16 13:10:00,58.77,58.81,58.68,58.7,48900.0,54.7041,54.7413,54.6203,54.6389,48900.0
2013-05-16 13:15:00,58.7,58.71,58.6,58.63,30000.0,54.6389,54.6482,54.5458,54.5738,30000.0
2013-05-16 13:20:00,58.63,58.66,58.57,58.6,21400.0,54.5738,54.6017,54.5179,54.5458,21400.0
2013-05-16 13:25:00,58.6,58.61,58.54,58.55,34600.0,54.5458,54.5551,54.49,54.4993,34600.0
2013-05-16 13:30:00,58.56,58.6,58.55,58.59,45400.0,54.5086,54.5458,54.4993,54.5365,45400.0
2013-05-16 13:35:00,58.59,58.7,58.59,58.63,33000.0,54.5365,54.6389,54.5365,54.5738,33000.0
2013-05-16 13:40:00,58.62,58.63,58.5,58.52,61200.0,54.5644,54.5738,54.4527,54.4714,61200.0
2013-05-16 13:45:00,58.52,58.59,58.5,58.56,47100.0,54.4714,54.5365,54.4527,54.5086,47100.0
2013-05-16 13:50:00,58.56,58.77,58.55,58.68,79000.0,54.5086,54.7041,54.4993,54.6203,79000.0
2013-05-16 13:55:00,58.67,58.67,58.52,58.55,27800.0,54.611,54.611,54.4714,54.4993,27800.0
2013-05-16 14:00:00,58.53,58.59,58.5,58.58,65100.0,54.4807,54.5365,54.4527,54.5272,65100.0
2013-05-16 14:05:00,58.57,58.62,58.54,58.61,36300.0,54.5179,54.5644,54.49,54.5551,36300.0
2013-05-16 14:10:00,58.63,58.97,58.63,58.89,48900.0,54.5738,54.8902,54.5738,54.8158,48900.0
2013-05-16 14:15:00,58.88,58.9,58.76,58.83,25400.0,54.8065,54.8251,54.6948,54.7599,25400.0
2013-05-16 14:20:00,58.82,58.85,58.77,58.82,48000.0,54.7506,54.7785,54.7041,54.7506,48000.0
2013-05-16 14:25:00,58.82,58.95,58.79,58.95,60100.0,54.7506,54.8716,54.7227,54.8716,60100.0
2013-05-16 14:30:00,58.95,59.02,58.94,58.97,49700.0,54.8716,54.9368,54.8623,54.8902,49700.0
2013-05-16 14:35:00,58.97,59.04,58.94,59.02,54100.0,54.8902,54.9554,54.8623,54.9368,54100.0
2013-05-16 14:40:00,59.01,59.04,58.84,58.84,42400.0,54.9275,54.9554,54.7692,54.7692,42400.0
2013-05-16 14:45:00,58.83,58.89,58.81,58.83,60100.0,54.7599,54.8158,54.7413,54.7599,60100.0
2013-05-16 14:50:00,58.84,58.86,58.72,58.75,28300.0,54.7692,54.7878,54.6575,54.6855,28300.0
2013-05-16 14:55:00,58.74,58.79,58.66,58.66,28100.0,54.6761,54.7227,54.6017,54.6017,28100.0
2013-05-16 15:00:00,58.67,58.72,58.6,58.67,39800.0,54.611,54.6575,54.5458,54.611,39800.0
2013-05-16 15:05:00,58.67,58.67,58.51,58.57,78500.0,54.611,54.611,54.4621,54.5179,78500.0
2013-05-16 15:10:00,58.56,58.57,58.5,58.52,52400.0,54.5086,54.5179,54.4527,54.4714,52400.0
2013-05-16 15:15:00,58.51,58.55,58.49,58.51,60300.0,54.4621,54.4993,54.4434,54.4621,60300.0
2013-05-16 15:20:00,58.51,58.52,58.41,58.45,63500.0,54.4621,54.4714,54.369,54.4062,63500.0
2013-05-16 15:25:00,58.44,58.49,58.36,58.45,27100.0,54.3969,54.4434,54.3224,54.4062,27100.0
2013-05-16 15:30:00,58.44,58.45,58.28,58.32,45600.0,54.3969,54.4062,54.248,54.2852,45600.0
2013-05-16 15:35:00,58.31,58.34,58.14,58.14,53400.0,54.2759,54.3038,54.1177,54.1177,53400.0
2013-05-16 15:40:00,58.13,58.14,57.98,58.0,128700.0,54.1083,54.1177,53.9687,53.9873,128700.0
2013-05-16 15:45:00,58.01,58.08,57.88,57.9,77200.0,53.9966,54.0618,53.8756,53.8943,77200.0
2013-05-16 15:50:00,57.9,58.01,57.85,57.87,133400.0,53.8943,53.9966,53.8477,53.8663,133400.0
2013-05-16 15:55:00,57.87,58.0,57.85,57.9,193800.0,53.8663,53.9873,53.8477,53.8943,193800.0
2013-05-17 09:30:00,58.51,58.93,58.4,58.78,155000.0,54.4621,54.853,54.3597,54.7134,155000.0
2013-05-17 09:35:00,58.79,58.79,58.52,58.56,91400.0,54.7227,54.7227,54.4714,54.5086,91400.0
2013-05-17 09:40:00,58.53,58.79,58.44,58.56,201300.0,54.4807,54.7227,54.3969,54.5086,201300.0
2013-05-17 09:45:00,58.56,58.8,58.46,58.77,29300.0,54.5086,54.732,54.4155,54.7041,29300.0
2013-05-17 09:50:00,58.78,58.82,58.64,58.7,37500.0,54.7134,54.7506,54.5831,54.6389,37500.0
2013-05-17 09:55:00,58.7,58.73,58.54,58.71,44100.0,54.6389,54.6668,54.49,54.6482,44100.0
2013-05-17 10:00:00,58.71,58.82,58.68,58.69,107100.0,54.6482,54.7506,54.6203,54.6296,107100.0
2013-05-17 10:05:00,58.69,58.81,58.68,58.78,30000.0,54.6296,54.7413,54.6203,54.7134,30000.0
2013-05-17 10:10:00,58.8,58.8,58.62,58.63,156800.0,54.732,54.732,54.5644,54.5738,156800.0
2013-05-17 10:15:00,58.63,58.69,58.6,58.65,130300.0,54.5738,54.6296,54.5458,54.5924,130300.0
2013-05-17 10:20:00,58.65,58.69,58.5,58.53,34300.0,54.5924,54.6296,54.4527,54.4807,34300.0
2013-05-17 10:25:00,58.51,58.53,58.31,58.38,25500.0,54.4621,54.4807,54.2759,54.341,25500.0
2013-05-17 10:30:00,58.4,58.46,58.23,58.25,29600.0,54.3597,54.4155,54.2014,54.22,29600.0
2013-05-17 10:35:00,58.25,58.5,58.25,58.5,47100.0,54.22,54.4527,54.22,54.4527,47100.0
2013-05-17 10:40:00,58.5,58.57,58.37,58.43,33600.0,54.4527,54.5179,54.3317,54.3876,33600.0
2013-05-17 10:45:00,58.43,58.53,58.41,58.46,30000.0,54.3876,54.4807,54.369,54.4155,30000.0
2013-05-17 10:50:00,58.47,58.53,58.43,58.51,58700.0,54.4248,54.4807,54.3876,54.4621,58700.0
2013-05-17 10:55:00,58.51,58.62,58.5,58.6,56600.0,54.4621,54.5644,54.4527,54.5458,56600.0
2013-05-17 11:00:00,58.6,58.62,58.35,58.35,154900.0,54.5458,54.5644,54.3131,54.3131,154900.0
2013-05-17 11:05:00,58.34,58.34,58.17,58.24,14600.0,54.3038,54.3038,54.1456,54.2107,14600.0
2013-05-17 11:10:00,58.23,58.29,58.03,58.1,41700.0,54.2014,54.2573,54.0153,54.0804,41700.0
2013-05-17 11:15:00,58.12,58.18,58.08,58.12,13600.0,54.099,54.1549,54.0618,54.099,13600.0
2013-05-17 11:20:00,58.13,58.28,58.09,58.26,40900.0,54.1083,54.248,54.0711,54.2294,40900.0
2013-05-17 11:25:00,58.26,58.26,58.06,58.08,19100.0,54.2294,54.2294,54.0432,54.0618,19100.0
2013-05-17 11:30:00,58.08,58.1,58.01,58.03,27600.0,54.0618,54.0804,53.9966,54.0153,27600.0
2013-05-17 11:35:00,58.03,58.12,58.01,58.04,12500.0,54.0153,54.099,53.9966,54.0246,12500.0
2013-05-17 11:40:00,58.03,58.04,57.83,57.85,70800.0,54.0153,54.0246,53.8291,53.8477,70800.0
2013-05-17 11:45:00,57.83,57.87,57.71,57.71,43700.0,53.8291,53.8663,53.7174,53.7174,43700.0
2013-05-17 11:50:00,57.7,57.82,57.69,57.73,60400.0,53.7081,53.8198,53.6988,53.736,60400.0
2013-05-17 11:55:00,57.74,57.81,57.71,57.77,35100.0,53.7453,53.8105,53.7174,53.7733,35100.0
2013-05-17 12:00:00,57.78,57.79,57.68,57.76,56800.0,53.7826,53.7919,53.6895,53.7639,56800.0
2013-05-17 12:05:00,57.76,57.81,57.72,57.74,79800.0,53.7639,53.8105,53.7267,53.7453,79800.0
2013-05-17 12:10:00,57.74,57.79,57.68,57.7,27300.0,53.7453,53.7919,53.6895,53.7081,27300.0
2013-05-17 12:15:00,57.69,57.88,57.69,57.88,33800.0,53.6988,53.8756,53.6988,53.8756,33800.0
2013-05-17 12:20:00,57.88,57.92,57.66,57.69,66100.0,53.8756,53.9129,53.6709,53.6988,66100.0
2013-05-17 12:25:00,57.68,57.69,57.48,57.58,43300.0,53.6895,53.6988,53.5033,53.5964,43300.0
2013-05-17 12:30:00,57.59,57.9,57.59,57.87,19700.0,53.6057,53.8943,53.6057,53.8663,19700.0
2013-05-17 12:35:00,57.87,57.9,57.72,57.74,19400.0,53.8663,53.8943,53.7267,53.7453,19400.0
2013-05-17 12:40:00,57.74,57.79,57.7,57.73,7500.0,53.7453,53.7919,53.7081,53.736,7500.0
2013-05-17 12:45:00,57.76,57.87,57.76,57.87,14500.0,53.7639,53.8663,53.7639,53.8663,14500.0
2013-05-17 12:50:00,57.88,57.88,57.7,57.72,66900.0,53.8756,53.8756,53.7081,53.7267,66900.0
2013-05-17 12:55:00,57.73,57.74,57.61,57.61,24100.0,53.736,53.7453,53.6243,53.6243,24100.0
2013-05-17 13:00:00,57.61,57.62,57.5,57.5,20400.0,53.6243,53.6336,53.5219,53.5219,20400.0
2013-05-17 13:05:00,57.5,57.5,57.36,57.44,34300.0,53.5219,53.5219,53.3916,53.4661,34300.0
2013-05-17 13:10:00,57.45,57.47,57.43,57.45,17300.0,53.4754,53.494,53.4568,53.4754,17300.0
2013-05-17 13:15:00,57.44,57.45,57.4,57.4,17500.0,53.4661,53.4754,53.4288,53.4288,17500.0
2013-05-17 13:20:00,57.41,57.58,57.41,57.58,18000.0,53.4382,53.5964,53.4382,53.5964,18000.0
2013-05-17 13:25:00,57.57,57.6,57.52,57.58,25100.0,53.5871,53.615,53.5405,53.5964,25100.0
2013-05-17 13:30:00,57.58,57.67,57.53,57.67,23700.0,53.5964,53.6802,53.5499,53.6802,23700.0
2013-05-17 13:35:00,57.68,57.76,57.64,57.7,22300.0,53.6895,53.7639,53.6522,53.7081,22300.0
2013-05-17 13:40:00,57.71,57.73,57.67,57.71,10400.0,53.7174,53.736,53.6802,53.7174,10400.0
2013-05-17 13:45:00,57.72,57.74,57.68,57.7,6800.0,53.7267,53.7453,53.6895,53.7081,6800.0
2013-05-17 13:50:00,57.69,57.73,57.63,57.65,29700.0,53.6988,53.736,53.6429,53.6616,29700.0
2013-05-17 13:55:00,57.64,57.69,57.61,57.65,21500.0,53.6522,53.6988,53.6243,53.6616,21500.0
2013-05-17 14:00:00,57.66,57.74,57.64,57.67,36100.0,53.6709,53.7453,53.6522,53.6802,36100.0
2013-05-17 14:05:00,57.66,57.67,57.6,57.64,22600.0,53.6709,53.6802,53.615,53.6522,22600.0
2013-05-17 14:10:00,57.64,57.73,57.64,57.73,16500.0,53.6522,53.736,53.6522,53.736,16500.0
2013-05-17 14:15:00,57.74,57.76,57.66,57.66,27000.0,53.7453,53.7639,53.6709,53.6709,27000.0
2013-05-17 14:20:00,57.67,57.68,57.63,57.64,17600.0,53.6802,53.6895,53.6429,53.6522,17600.0
2013-05-17 14:25:00,57.65,57.75,57.65,57.69,15700.0,53.6616,53.7546,53.6616,53.6988,15700.0
2013-05-17 14:30:00,57.68,57.75,57.67,57.7,25400.0,53.6895,53.7546,53.6802,53.7081,25400.0
2013-05-17 14:35:00,57.71,57.76,57.66,57.69,55100.0,53.7174,53.7639,53.6709,53.6988,55100.0
2013-05-17 14:40:00,57.69,57.73,57.57,57.67,43500.0,53.6988,53.736,53.5871,53.6802,43500.0
2013-05-17 14:45:00,57.67,57.71,57.6,57.67,24500.0,53.6802,53.7174,53.615,53.6802,24500.0
2013-05-17 14:50:00,57.67,57.73,57.55,57.69,57200.0,53.6802,53.736,53.5685,53.6988,57200.0
2013-05-17 14:55:00,57.7,57.87,57.7,57.85,42200.0,53.7081,53.8663,53.7081,53.8477,42200.0
2013-05-17 15:00:00,57.86,57.9,57.85,57.86,20100.0,53.857,53.8943,53.8477,53.857,20100.0
2013-05-17 15:05:00,57.85,57.87,57.78,57.78,22500.0,53.8477,53.8663,53.7826,53.7826,22500.0
2013-05-17 15:10:00,57.78,57.92,57.78,57.91,21300.0,53.7826,53.9129,53.7826,53.9036,21300.0
2013-05-17 15:15:00,57.91,58.07,57.91,58.07,27200.0,53.9036,54.0525,53.9036,54.0525,27200.0
2013-05-17 15:20:00,58.06,58.25,58.05,58.24,49300.0,54.0432,54.22,54.0339,54.2107,49300.0
2013-05-17 15:25:00,58.24,58.29,58.18,58.28,41000.0,54.2107,54.2573,54.1549,54.248,41000.0
2013-05-17 15:30:00,58.28,58.36,58.27,58.3,30300.0,54.248,54.3224,54.2387,54.2666,30300.0
2013-05-17 15:35:00,58.29,58.34,58.23,58.24,29100.0,54.2573,54.3038,54.2014,54.2107,29100.0
2013-05-17 15:40:00,58.24,58.25,58.15,58.15,46800.0,54.2107,54.22,54.127,54.127,46800.0
2013-05-17 15:45:00,58.15,58.16,58.12,58.15,44000.0,54.127,54.1363,54.099,54.127,44000.0
2013-05-17 15:50:00,58.15,58.27,58.15,58.27,63900.0,54.127,54.2387,54.127,54.2387,63900.0
2013-05-17 15:55:00,58.27,58.27,58.08,58.1,296700.0,54.2387,54.2387,54.0618,54.0804,296700.0
2013-05-20 09:30:00,58.66,58.8,58.22,58.61,233500.0,54.6017,54.732,54.1921,54.5551,233500.0
2013-05-20 09:35:00,58.56,58.64,57.95,57.97,212200.0,54.5086,54.5831,53.9408,53.9594,212200.0
2013-05-20 09:40:00,57.99,58.0,57.6,57.9,202800.0,53.978,53.9873,53.615,53.8943,202800.0
2013-05-20 09:45:00,57.91,58.03,57.17,57.36,201000.0,53.9036,54.0153,53.2148,53.3916,201000.0
2013-05-20 09:50:00,57.37,57.76,57.36,57.76,48200.0,53.4009,53.7639,53.3916,53.7639,48200.0
2013-05-20 09:55:00,57.75,57.98,57.69,57.98,45100.0,53.7546,53.9687,53.6988,53.9687,45100.0
2013-05-20 10:00:00,58.0,58.08,57.93,58.02,48600.0,53.9873,54.0618,53.9222,54.006,48600.0
2013-05-20 10:05:00,58.05,58.14,57.99,58.14,143200.0,54.0339,54.1177,53.978,54.1177,143200.0
2013-05-20 10:10:00,58.15,58.42,58.14,58.42,76300.0,54.127,54.3783,54.1177,54.3783,76300.0
2013-05-20 10:15:00,58.42,58.43,58.32,58.35,89400.0,54.3783,54.3876,54.2852,54.3131,89400.0
2013-05-20 10:20:00,58.35,58.35,58.26,58.32,51600.0,54.3131,54.3131,54.2294,54.2852,51600.0
2013-05-20 10:25:00,58.33,58.35,58.27,58.31,63300.0,54.2945,54.3131,54.2387,54.2759,63300.0
2013-05-20 10:30:00,58.3,58.5,58.3,58.5,81000.0,54.2666,54.4527,54.2666,54.4527,81000.0
2013-05-20 10:35:00,58.49,58.79,58.49,58.58,87000.0,54.4434,54.7227,54.4434,54.5272,87000.0
2013-05-20 10:40:00,58.58,58.64,58.52,58.6,32800.0,54.5272,54.5831,54.4714,54.5458,32800.0
2013-05-20 10:45:00,58.58,58.59,58.48,58.54,19300.0,54.5272,54.5365,54.4341,54.49,19300.0
2013-05-20 10:50:00,58.54,58.57,58.42,58.48,18300.0,54.49,54.5179,54.3783,54.4341,18300.0
2013-05-20 10:55:00,58.46,58.46,58.36,58.39,25700.0,54.4155,54.4155,54.3224,54.3504,25700.0
2013-05-20 11:00:00,58.41,58.44,58.33,58.39,18000.0,54.369,54.3969,54.2945,54.3504,18000.0
2013-05-20 11:05:00,58.4,58.4,58.33,58.34,15400.0,54.3597,54.3597,54.2945,54.3038,15400.0
2013-05-20 11:10:00,58.35,58.5,58.35,58.45,36100.0,54.3131,54.4527,54.3131,54.4062,36100.0
2013-05-20 11:15:00,58.46,58.51,58.44,58.46,24900.0,54.4155,54.4621,54.3969,54.4155,24900.0
2013-05-20 11:20:00,58.47,58.47,58.38,58.4,14300.0,54.4248,54.4248,54.341,54.3597,14300.0
2013-05-20 11:25:00,58.4,58.47,58.39,58.45,12400.0,54.3597,54.4248,54.3504,54.4062,12400.0
2013-05-20 11:30:00,58.45,58.46,58.4,58.45,12400.0,54.4062,54.4155,54.3597,54.4062,12400.0
2013-05-20 11:35:00,58.45,58.49,58.45,58.47,42100.0,54.4062,54.4434,54.4062,54.4248,42100.0
2013-05-20 11:40:00,58.48,58.49,58.43,58.44,30200.0,54.4341,54.4434,54.3876,54.3969,30200.0
2013-05-20 11:45:00,58.43,58.46,58.4,58.45,15200.0,54.3876,54.4155,54.3597,54.4062,15200.0
2013-05-20 11:50:00,58.44,58.48,58.37,58.41,33900.0,54.3969,54.4341,54.3317,54.369,33900.0
2013-05-20 11:55:00,58.41,58.41,58.3,58.35,61800.0,54.369,54.369,54.2666,54.3131,61800.0
2013-05-20 12:00:00,58.35,58.41,58.32,58.38,22100.0,54.3131,54.369,54.2852,54.341,22100.0
2013-05-20 12:05:00,58.38,58.42,58.36,58.4,20800.0,54.341,54.3783,54.3224,54.3597,20800.0
2013-05-20 12:10:00,58.4,58.4,58.25,58.25,46000.0,54.3597,54.3597,54.22,54.22,46000.0
2013-05-20 12:15:00,58.27,58.28,58.2,58.2,17600.0,54.2387,54.248,54.1735,54.1735,17600.0
2013-05-20 12:20:00,58.21,58.22,58.14,58.14,41700.0,54.1828,54.1921,54.1177,54.1177,41700.0
2013-05-20 12:25:00,58.16,58.17,58.12,58.15,19800.0,54.1363,54.1456,54.099,54.127,19800.0
2013-05-20 12:30:00,58.15,58.16,58.13,58.14,10300.0,54.127,54.1363,54.1083,54.1177,10300.0
2013-05-20 12:35:00,58.13,58.13,58.03,58.05,35900.0,54.1083,54.1083,54.0153,54.0339,35900.0
2013-05-20 12:40:00,58.05,58.07,58.0,58.02,21000.0,54.0339,54.0525,53.9873,54.006,21000.0
2013-05-20 12:45:00,58.01,58.06,57.98,58.05,26300.0,53.9966,54.0432,53.9687,54.0339,26300.0
2013-05-20 12:50:00,58.06,58.1,58.05,58.1,8200.0,54.0432,54.0804,54.0339,54.0804,8200.0
2013-05-20 12:55:00,58.1,58.14,58.0,58.14,14400.0,54.0804,54.1177,53.9873,54.1177,14400.0
2013-05-20 13:00:00,58.14,58.14,58.08,58.08,12500.0,54.1177,54.1177,54.0618,54.0618,12500.0
2013-05-20 13:05:00,58.09,58.11,58.08,58.08,24300.0,54.0711,54.0897,54.0618,54.0618,24300.0
2013-05-20 13:10:00,58.09,58.1,58.03,58.08,20700.0,54.0711,54.0804,54.0153,54.0618,20700.0
2013-05-20 13:15:00,58.08,58.11,57.96,58.02,31500.0,54.0618,54.0897,53.9501,54.006,31500.0
2013-05-20 13:20:00,58.0,58.04,57.92,58.0,32700.0,53.9873,54.0246,53.9129,53.9873,32700.0
2013-05-20 13:25:00,58.0,58.06,57.96,58.05,58100.0,53.9873,54.0432,53.9501,54.0339,58100.0
2013-05-20 13:30:00,58.05,58.24,58.05,58.21,23200.0,54.0339,54.2107,54.0339,54.1828,23200.0
2013-05-20 13:35:00,58.2,58.27,58.17,58.23,15800.0,54.1735,54.2387,54.1456,54.2014,15800.0
2013-05-20 13:40:00,58.22,58.22,58.08,58.14,18700.0,54.1921,54.1921,54.0618,54.1177,18700.0
2013-05-20 13:45:00,58.14,58.19,58.05,58.1,35400.0,54.1177,54.1642,54.0339,54.0804,35400.0
2013-05-20 13:50:00,58.1,58.18,58.03,58.14,23600.0,54.0804,54.1549,54.0153,54.1177,23600.0
2013-05-20 13:55:00,58.13,58.15,57.95,58.03,31800.0,54.1083,54.127,53.9408,54.0153,31800.0
2013-05-20 14:00:00,58.04,58.04,57.88,57.98,35200.0,54.0246,54.0246,53.8756,53.9687,35200.0
2013-05-20 14:05:00,57.97,58.15,57.96,58.12,21600.0,53.9594,54.127,53.9501,54.099,21600.0
2013-05-20 14:10:00,58.11,58.14,58.03,58.14,8500.0,54.0897,54.1177,54.0153,54.1177,8500.0
2013-05-20 14:15:00,58.15,58.16,57.97,57.98,31900.0,54.127,54.1363,53.9594,53.9687,31900.0
2013-05-20 14:20:00,57.98,58.03,57.98,58.03,50300.0,53.9687,54.0153,53.9687,54.0153,50300.0
2013-05-20 14:25:00,58.02,58.04,57.98,58.03,14900.0,54.006,54.0246,53.9687,54.0153,14900.0
2013-05-20 14:30:00,58.02,58.06,58.01,58.05,21700.0,54.006,54.0432,53.9966,54.0339,21700.0
2013-05-20 14:35:00,58.05,58.11,57.97,58.02,17300.0,54.0339,54.0897,53.9594,54.006,17300.0
2013-05-20 14:40:00,58.01,58.01,57.92,57.96,18500.0,53.9966,53.9966,53.9129,53.9501,18500.0
2013-05-20 14:45:00,57.95,58.01,57.9,58.0,28400.0,53.9408,53.9966,53.8943,53.9873,28400.0
2013-05-20 14:50:00,58.0,58.05,57.93,57.94,22700.0,53.9873,54.0339,53.9222,53.9315,22700.0
2013-05-20 14:55:00,57.94,57.94,57.81,57.87,37800.0,53.9315,53.9315,53.8105,53.8663,37800.0
2013-05-20 15:00:00,57.88,57.97,57.85,57.92,43400.0,53.8756,53.9594,53.8477,53.9129,43400.0
2013-05-20 15:05:00,57.91,57.92,57.86,57.89,32500.0,53.9036,53.9129,53.857,53.8849,32500.0
2013-05-20 15:10:00,57.89,57.92,57.85,57.88,42600.0,53.8849,53.9129,53.8477,53.8756,42600.0
2013-05-20 15:15:00,57.89,58.02,57.87,57.95,79400.0,53.8849,54.006,53.8663,53.9408,79400.0
2013-05-20 15:20:00,57.95,58.01,57.93,58.0,82200.0,53.9408,53.9966,53.9222,53.9873,82200.0
2013-05-20 15:25:00,58.0,58.01,57.94,57.98,43400.0,53.9873,53.9966,53.9315,53.9687,43400.0
2013-05-20 15:30:00,57.98,57.99,57.93,57.99,75600.0,53.9687,53.978,53.9222,53.978,75600.0
2013-05-20 15:35:00,58.0,58.04,57.95,57.98,43500.0,53.9873,54.0246,53.9408,53.9687,43500.0
2013-05-20 15:40:00,57.99,58.01,57.95,57.95,49900.0,53.978,53.9966,53.9408,53.9408,49900.0
2013-05-20 15:45:00,57.95,58.02,57.93,58.02,58700.0,53.9408,54.006,53.9222,54.006,58700.0
2013-05-20 15:50:00,58.01,58.02,57.95,57.99,96800.0,53.9966,54.006,53.9408,53.978,96800.0
2013-05-20 15:55:00,57.99,58.07,57.97,58.01,234500.0,53.978,54.0525,53.9594,53.9966,234500.0
2013-05-21 09:30:00,57.83,58.45,57.83,58.34,27500.0,53.8291,54.4062,53.8291,54.3038,27500.0
2013-05-21 09:35:00,58.28,58.37,58.09,58.1,55100.0,54.248,54.3317,54.0711,54.0804,55100.0
2013-05-21 09:40:00,58.09,58.09,57.79,57.81,77700.0,54.0711,54.0711,53.7919,53.8105,77700.0
2013-05-21 09:45:00,57.82,57.9,57.68,57.76,69800.0,53.8198,53.8943,53.6895,53.7639,69800.0
2013-05-21 09:50:00,57.75,57.94,57.6,57.94,89300.0,53.7546,53.9315,53.615,53.9315,89300.0
2013-05-21 09:55:00,57.94,58.04,57.94,58.02,36000.0,53.9315,54.0246,53.9315,54.006,36000.0
2013-05-21 10:00:00,58.03,58.16,58.01,58.16,27100.0,54.0153,54.1363,53.9966,54.1363,27100.0
2013-05-21 10:05:00,58.2,58.21,57.99,58.0,35400.0,54.1735,54.1828,53.978,53.9873,35400.0
2013-05-21 10:10:00,58.01,58.13,57.99,58.05,64100.0,53.9966,54.1083,53.978,54.0339,64100.0
2013-05-21 10:15:00,58.05,58.06,57.97,58.0,27000.0,54.0339,54.0432,53.9594,53.9873,27000.0
2013-05-21 10:20:00,58.0,58.01,57.96,57.97,34300.0,53.9873,53.9966,53.9501,53.9594,34300.0
2013-05-21 10:25:00,57.99,58.03,57.96,58.01,27900.0,53.978,54.0153,53.9501,53.9966,27900.0
2013-05-21 10:30:00,58.01,58.02,57.92,58.02,14600.0,53.9966,54.006,53.9129,54.006,14600.0
2013-05-21 10:35:00,58.01,58.02,57.87,57.87,39000.0,53.9966,54.006,53.8663,53.8663,39000.0
2013-05-21 10:40:00,57.88,58.0,57.84,57.84,82400.0,53.8756,53.9873,53.8384,53.8384,82400.0
2013-05-21 10:45:00,57.84,57.96,57.74,57.94,13200.0,53.8384,53.9501,53.7453,53.9315,13200.0
2013-05-21 10:50:00,57.96,58.03,57.75,57.76,33400.0,53.9501,54.0153,53.7546,53.7639,33400.0
2013-05-21 10:55:00,57.75,57.9,57.73,57.85,12100.0,53.7546,53.8943,53.736,53.8477,12100.0
2013-05-21 11:00:00,57.85,57.97,57.8,57.92,15900.0,53.8477,53.9594,53.8012,53.9129,15900.0
2013-05-21 11:05:00,57.93,58.11,57.93,58.03,23400.0,53.9222,54.0897,53.9222,54.0153,23400.0
2013-05-21 11:10:00,58.05,58.05,57.92,58.04,16500.0,54.0339,54.0339,53.9129,54.0246,16500.0
2013-05-21 11:15:00,58.03,58.07,57.77,57.84,52500.0,54.0153,54.0525,53.7733,53.8384,52500.0
2013-05-21 11:20:00,57.84,57.92,57.8,57.83,50000.0,53.8384,53.9129,53.8012,53.8291,50000.0
2013-05-21 11:25:00,57.85,57.95,57.78,57.94,9500.0,53.8477,53.9408,53.7826,53.9315,9500.0
2013-05-21 11:30:00,57.94,58.08,57.94,58.02,70700.0,53.9315,54.0618,53.9315,54.006,70700.0
2013-05-21 11:35:00,58.03,58.04,58.0,58.03,11800.0,54.0153,54.0246,53.9873,54.0153,11800.0
2013-05-21 11:40:00,58.03,58.04,57.93,57.94,11400.0,54.0153,54.0246,53.9222,53.9315,11400.0
2013-05-21 11:45:00,57.93,58.04,57.93,58.04,15100.0,53.9222,54.0246,53.9222,54.0246,15100.0
2013-05-21 11:50:00,58.04,58.09,58.04,58.04,9000.0,54.0246,54.0711,54.0246,54.0246,9000.0
2013-05-21 11:55:00,58.04,58.04,57.93,57.93,17200.0,54.0246,54.0246,53.9222,53.9222,17200.0
2013-05-21 12:00:00,57.92,58.02,57.92,58.02,37900.0,53.9129,54.006,53.9129,54.006,37900.0
2013-05-21 12:05:00,58.03,58.09,57.96,58.09,16900.0,54.0153,54.0711,53.9501,54.0711,16900.0
2013-05-21 12:10:00,58.08,58.2,58.08,58.2,11000.0,54.0618,54.1735,54.0618,54.1735,11000.0
2013-05-21 12:15:00,58.2,58.25,58.15,58.15,17900.0,54.1735,54.22,54.127,54.127,17900.0
2013-05-21 12:20:00,58.17,58.21,58.07,58.08,15400.0,54.1456,54.1828,54.0525,54.0618,15400.0
2013-05-21 12:25:00,58.09,58.16,58.09,58.11,21500.0,54.0711,54.1363,54.0711,54.0897,21500.0
2013-05-21 12:30:00,58.11,58.11,58.0,58.01,13400.0,54.0897,54.0897,53.9873,53.9966,13400.0
2013-05-21 12:35:00,58.0,58.01,57.84,57.93,16000.0,53.9873,53.9966,53.8384,53.9222,16000.0
2013-05-21 12:40:00,57.94,58.02,57.93,58.02,11400.0,53.9315,54.006,53.9222,54.006,11400.0
2013-05-21 12:45:00,58.01,58.02,57.89,57.92,12800.0,53.9966,54.006,53.8849,53.9129,12800.0
2013-05-21 12:50:00,57.91,57.93,57.86,57.89,17900.0,53.9036,53.9222,53.857,53.8849,17900.0
2013-05-21 12:55:00,57.9,57.97,57.9,57.93,10400.0,53.8943,53.9594,53.8943,53.9222,10400.0
2013-05-21 13:00:00,57.94,57.98,57.89,57.92,10700.0,53.9315,53.9687,53.8849,53.9129,10700.0
2013-05-21 13:05:00,57.91,58.1,57.91,58.01,30100.0,53.9036,54.0804,53.9036,53.9966,30100.0
2013-05-21 13:10:00,58.02,58.03,57.87,57.88,10300.0,54.006,54.0153,53.8663,53.8756,10300.0
2013-05-21 13:15:00,57.9,58.05,57.88,58.02,16100.0,53.8943,54.0339,53.8756,54.006,16100.0
2013-05-21 13:20:00,58.03,58.05,58.0,58.04,6700.0,54.0153,54.0339,53.9873,54.0246,6700.0
2013-05-21 13:25:00,58.04,58.05,58.02,58.03,9900.0,54.0246,54.0339,54.006,54.0153,9900.0
2013-05-21 13:30:00,58.04,58.07,57.99,58.02,10800.0,54.0246,54.0525,53.978,54.006,10800.0
2013-05-21 13:35:00,58.02,58.02,57.95,57.98,8900.0,54.006,54.006,53.9408,53.9687,8900.0
2013-05-21 13:40:00,57.98,58.02,57.98,57.98,7600.0,53.9687,54.006,53.9687,53.9687,7600.0
2013-05-21 13:45:00,57.96,57.96,57.89,57.92,5400.0,53.9501,53.9501,53.8849,53.9129,5400.0
2013-05-21 13:50:00,57.91,57.98,57.9,57.91,13000.0,53.9036,53.9687,53.8943,53.9036,13000.0
2013-05-21 13:55:00,57.91,58.0,57.88,58.0,7700.0,53.9036,53.9873,53.8756,53.9873,7700.0
2013-05-21 14:00:00,57.99,58.0,57.96,57.98,14200.0,53.978,53.9873,53.9501,53.9687,14200.0
2013-05-21 14:05:00,57.98,58.05,57.96,58.04,20400.0,53.9687,54.0339,53.9501,54.0246,20400.0
2013-05-21 14:10:00,58.04,58.13,58.04,58.13,7400.0,54.0246,54.1083,54.0246,54.1083,7400.0
2013-05-21 14:15:00,58.12,58.25,58.11,58.17,26600.0,54.099,54.22,54.0897,54.1456,26600.0
2013-05-21 14:20:00,58.18,58.18,58.05,58.05,12800.0,54.1549,54.1549,54.0339,54.0339,12800.0
2013-05-21 14:25:00,58.05,58.11,57.97,57.97,13700.0,54.0339,54.0897,53.9594,53.9594,13700.0
2013-05-21 14:30:00,57.95,58.08,57.9,58.08,34800.0,53.9408,54.0618,53.8943,54.0618,34800.0
2013-05-21 14:35:00,58.08,58.1,58.0,58.08,15200.0,54.0618,54.0804,53.9873,54.0618,15200.0
2013-05-21 14:40:00,58.09,58.1,57.98,58.0,18700.0,54.0711,54.0804,53.9687,53.9873,18700.0
2013-05-21 14:45:00,58.0,58.08,57.94,58.08,24800.0,53.9873,54.0618,53.9315,54.0618,24800.0
2013-05-21 14:50:00,58.09,58.13,58.02,58.05,19000.0,54.0711,54.1083,54.006,54.0339,19000.0
2013-05-21 14:55:00,58.06,58.11,58.05,58.06,22400.0,54.0432,54.0897,54.0339,54.0432,22400.0
2013-05-21 15:00:00,58.06,58.1,58.03,58.06,17100.0,54.0432,54.0804,54.0153,54.0432,17100.0
2013-05-21 15:05:00,58.05,58.07,58.0,58.06,32600.0,54.0339,54.0525,53.9873,54.0432,32600.0
2013-05-21 15:10:00,58.05,58.1,57.97,58.0,61800.0,54.0339,54.0804,53.9594,53.9873,61800.0
2013-05-21 15:15:00,58.01,58.01,57.94,57.97,37700.0,53.9966,53.9966,53.9315,53.9594,37700.0
2013-05-21 15:20:00,57.99,58.01,57.96,57.96,35000.0,53.978,53.9966,53.9501,53.9501,35000.0
2013-05-21 15:25:00,57.96,58.0,57.93,57.96,25200.0,53.9501,53.9873,53.9222,53.9501,25200.0
2013-05-21 15:30:00,57.96,58.03,57.94,58.03,67900.0,53.9501,54.0153,53.9315,54.0153,67900.0
2013-05-21 15:35:00,58.03,58.03,57.94,57.99,40100.0,54.0153,54.0153,53.9315,53.978,40100.0
2013-05-21 15:40:00,57.99,58.02,57.9,57.9,43600.0,53.978,54.006,53.8943,53.8943,43600.0
2013-05-21 15:45:00,57.9,57.93,57.84,57.91,44000.0,53.8943,53.9222,53.8384,53.9036,44000.0
2013-05-21 15:50:00,57.91,58.01,57.91,57.96,106600.0,53.9036,53.9966,53.9036,53.9501,106600.0
2013-05-21 15:55:00,57.96,58.02,57.93,58.01,242100.0,53.9501,54.006,53.9222,53.9966,242100.0
2013-05-22 09:30:00,58.01,58.15,57.54,58.02,114400.0,53.9966,54.127,53.5592,54.006,114400.0
2013-05-22 09:35:00,57.98,58.26,57.95,58.13,67500.0,53.9687,54.2294,53.9408,54.1083,67500.0
2013-05-22 09:40:00,58.11,58.25,58.0,58.03,39300.0,54.0897,54.22,53.9873,54.0153,39300.0
2013-05-22 09:45:00,58.03,58.05,57.85,57.87,29800.0,54.0153,54.0339,53.8477,53.8663,29800.0
2013-05-22 09:50:00,57.88,57.97,57.83,57.95,16100.0,53.8756,53.9594,53.8291,53.9408,16100.0
2013-05-22 09:55:00,57.94,57.95,57.64,57.76,49200.0,53.9315,53.9408,53.6522,53.7639,49200.0
2013-05-22 10:00:00,57.76,58.07,57.76,57.95,53300.0,53.7639,54.0525,53.7639,53.9408,53300.0
2013-05-22 10:05:00,57.98,57.99,57.79,57.79,89400.0,53.9687,53.978,53.7919,53.7919,89400.0
2013-05-22 10:10:00,57.78,58.04,57.74,58.04,137700.0,53.7826,54.0246,53.7453,54.0246,137700.0
2013-05-22 10:15:00,58.04,58.11,57.92,57.96,45400.0,54.0246,54.0897,53.9129,53.9501,45400.0
2013-05-22 10:20:00,57.97,57.97,57.74,57.8,87700.0,53.9594,53.9594,53.7453,53.8012,87700.0
2013-05-22 10:25:00,57.83,57.86,57.64,57.72,99700.0,53.8291,53.857,53.6522,53.7267,99700.0
2013-05-22 10:30:00,57.73,57.73,57.41,57.62,143400.0,53.736,53.736,53.4382,53.6336,143400.0
2013-05-22 10:35:00,57.61,57.62,57.33,57.4,184100.0,53.6243,53.6336,53.3637,53.4288,184100.0
2013-05-22 10:40:00,57.43,57.68,57.41,57.64,32000.0,53.4568,53.6895,53.4382,53.6522,32000.0
2013-05-22 10:45:00,57.65,57.65,57.48,57.53,48200.0,53.6616,53.6616,53.5033,53.5499,48200.0
2013-05-22 10:50:00,57.56,57.61,57.48,57.55,39200.0,53.5778,53.6243,53.5033,53.5685,39200.0
2013-05-22 10:55:00,57.54,57.57,57.41,57.47,133700.0,53.5592,53.5871,53.4382,53.494,133700.0
2013-05-22 11:00:00,57.46,57.7,57.43,57.64,92000.0,53.4847,53.7081,53.4568,53.6522,92000.0
2013-05-22 11:05:00,57.66,57.78,57.54,57.77,35600.0,53.6709,53.7826,53.5592,53.7733,35600.0
2013-05-22 11:10:00,57.79,58.0,57.79,57.83,69000.0,53.7919,53.9873,53.7919,53.8291,69000.0
2013-05-22 11:15:00,57.83,57.86,57.74,57.8,79000.0,53.8291,53.857,53.7453,53.8012,79000.0
2013-05-22 11:20:00,57.8,57.83,57.78,57.8,33200.0,53.8012,53.8291,53.7826,53.8012,33200.0
2013-05-22 11:25:00,57.8,57.98,57.78,57.97,25200.0,53.8012,53.9687,53.7826,53.9594,25200.0
2013-05-22 11:30:00,57.99,58.0,57.93,57.93,22400.0,53.978,53.9873,53.9222,53.9222,22400.0
2013-05-22 11:35:00,57.96,58.01,57.87,57.88,25900.0,53.9501,53.9966,53.8663,53.8756,25900.0
2013-05-22 11:40:00,57.87,57.91,57.82,57.83,37800.0,53.8663,53.9036,53.8198,53.8291,37800.0
2013-05-22 11:45:00,57.83,57.92,57.78,57.8,55400.0,53.8291,53.9129,53.7826,53.8012,55400.0
2013-05-22 11:50:00,57.8,57.87,57.77,57.87,22600.0,53.8012,53.8663,53.7733,53.8663,22600.0
2013-05-22 11:55:00,57.84,57.94,57.8,57.92,17600.0,53.8384,53.9315,53.8012,53.9129,17600.0
2013-05-22 12:00:00,57.91,57.99,57.85,57.9,19600.0,53.9036,53.978,53.8477,53.8943,19600.0
2013-05-22 12:05:00,57.91,58.0,57.89,57.97,19500.0,53.9036,53.9873,53.8849,53.9594,19500.0
2013-05-22 12:10:00,57.97,58.0,57.9,57.98,10900.0,53.9594,53.9873,53.8943,53.9687,10900.0
2013-05-22 12:15:00,57.98,57.99,57.94,57.98,9900.0,53.9687,53.978,53.9315,53.9687,9900.0
2013-05-22 12:20:00,57.97,58.0,57.93,57.97,17800.0,53.9594,53.9873,53.9222,53.9594,17800.0
2013-05-22 12:25:00,57.96,57.97,57.82,57.89,35400.0,53.9501,53.9594,53.8198,53.8849,35400.0
2013-05-22 12:30:00,57.89,57.89,57.77,57.77,14500.0,53.8849,53.8849,53.7733,53.7733,14500.0
2013-05-22 12:35:00,57.8,57.84,57.72,57.8,25500.0,53.8012,53.8384,53.7267,53.8012,25500.0
2013-05-22 12:40:00,57.8,57.92,57.79,57.91,12300.0,53.8012,53.9129,53.7919,53.9036,12300.0
2013-05-22 12:45:00,57.91,57.97,57.89,57.92,11300.0,53.9036,53.9594,53.8849,53.9129,11300.0
2013-05-22 12:50:00,57.94,58.0,57.93,57.99,8700.0,53.9315,53.9873,53.9222,53.978,8700.0
2013-05-22 12:55:00,57.99,58.01,57.93,58.01,24400.0,53.978,53.9966,53.9222,53.9966,24400.0
2013-05-22 13:00:00,58.0,58.01,57.91,57.94,14500.0,53.9873,53.9966,53.9036,53.9315,14500.0
2013-05-22 13:05:00,57.95,57.97,57.88,57.96,11900.0,53.9408,53.9594,53.8756,53.9501,11900.0
2013-05-22 13:10:00,57.98,57.98,57.88,57.91,10700.0,53.9687,53.9687,53.8756,53.9036,10700.0
2013-05-22 13:15:00,57.89,57.93,57.79,57.81,13700.0,53.8849,53.9222,53.7919,53.8105,13700.0
2013-05-22 13:20:00,57.8,57.81,57.75,57.8,26400.0,53.8012,53.8105,53.7546,53.8012,26400.0
2013-05-22 13:25:00,57.8,57.81,57.65,57.69,23300.0,53.8012,53.8105,53.6616,53.6988,23300.0
2013-05-22 13:30:00,57.67,57.67,57.53,57.59,15700.0,53.6802,53.6802,53.5499,53.6057,15700.0
2013-05-22 13:35:00,57.6,57.69,57.59,57.67,40000.0,53.615,53.6988,53.6057,53.6802,40000.0
2013-05-22 13:40:00,57.66,57.71,57.54,57.54,13900.0,53.6709,53.7174,53.5592,53.5592,13900.0
2013-05-22 13:45:00,57.51,57.61,57.49,57.59,70300.0,53.5312,53.6243,53.5126,53.6057,70300.0
2013-05-22 13:50:00,57.6,57.61,57.5,57.54,30300.0,53.615,53.6243,53.5219,53.5592,30300.0
2013-05-22 13:55:00,57.53,57.61,57.51,57.56,23900.0,53.5499,53.6243,53.5312,53.5778,23900.0
2013-05-22 14:00:00,57.54,57.72,57.32,57.35,54900.0,53.5592,53.7267,53.3544,53.3823,54900.0
2013-05-22 14:05:00,57.35,57.47,57.25,57.4,66500.0,53.3823,53.494,53.2892,53.4288,66500.0
2013-05-22 14:10:00,57.42,57.47,57.28,57.41,123800.0,53.4475,53.494,53.3172,53.4382,123800.0
2013-05-22 14:15:00,57.4,57.56,57.33,57.53,63600.0,53.4288,53.5778,53.3637,53.5499,63600.0
2013-05-22 14:20:00,57.52,57.57,57.4,57.57,40400.0,53.5405,53.5871,53.4288,53.5871,40400.0
2013-05-22 14:25:00,57.54,57.54,57.41,57.41,23600.0,53.5592,53.5592,53.4382,53.4382,23600.0
2013-05-22 14:30:00,57.41,57.69,57.37,57.64,67100.0,53.4382,53.6988,53.4009,53.6522,67100.0
2013-05-22 14:35:00,57.59,57.64,57.41,57.46,68200.0,53.6057,53.6522,53.4382,53.4847,68200.0
2013-05-22 14:40:00,57.47,57.5,57.36,57.42,44000.0,53.494,53.5219,53.3916,53.4475,44000.0
2013-05-22 14:45:00,57.42,57.54,57.42,57.51,54200.0,53.4475,53.5592,53.4475,53.5312,54200.0
2013-05-22 14:50:00,57.51,57.58,57.49,57.56,43100.0,53.5312,53.5964,53.5126,53.5778,43100.0
2013-05-22 14:55:00,57.55,57.67,57.53,57.58,47000.0,53.5685,53.6802,53.5499,53.5964,47000.0
2013-05-22 15:00:00,57.57,57.6,57.51,57.51,46900.0,53.5871,53.615,53.5312,53.5312,46900.0
2013-05-22 15:05:00,57.51,57.61,57.45,57.61,45400.0,53.5312,53.6243,53.4754,53.6243,45400.0
2013-05-22 15:10:00,57.61,57.62,57.44,57.44,56500.0,53.6243,53.6336,53.4661,53.4661,56500.0
2013-05-22 15:15:00,57.44,57.49,57.38,57.45,58200.0,53.4661,53.5126,53.4102,53.4754,58200.0
2013-05-22 15:20:00,57.44,57.46,57.28,57.31,125100.0,53.4661,53.4847,53.3172,53.3451,125100.0
2013-05-22 15:25:00,57.32,57.37,57.26,57.29,96500.0,53.3544,53.4009,53.2985,53.3265,96500.0
2013-05-22 15:30:00,57.29,57.38,57.27,57.3,134400.0,53.3265,53.4102,53.3078,53.3358,134400.0
2013-05-22 15:35:00,57.3,57.37,57.27,57.34,100800.0,53.3358,53.4009,53.3078,53.373,100800.0
2013-05-22 15:40:00,57.33,57.55,57.31,57.47,112500.0,53.3637,53.5685,53.3451,53.494,112500.0
2013-05-22 15:45:00,57.47,57.57,57.44,57.54,150800.0,53.494,53.5871,53.4661,53.5592,150800.0
2013-05-22 15:50:00,57.54,57.68,57.54,57.62,180800.0,53.5592,53.6895,53.5592,53.6336,180800.0
2013-05-22 15:55:00,57.63,57.71,57.58,57.69,258400.0,53.6429,53.7174,53.5964,53.6988,258400.0
2013-05-23 09:30:00,57.13,57.68,56.91,57.59,68100.0,53.1775,53.6895,52.9727,53.6057,68100.0
2013-05-23 09:35:00,57.59,57.61,57.13,57.4,79700.0,53.6057,53.6243,53.1775,53.4288,79700.0
2013-05-23 09:40:00,57.38,57.68,57.38,57.54,33500.0,53.4102,53.6895,53.4102,53.5592,33500.0
2013-05-23 09:45:00,57.54,57.65,57.43,57.55,58800.0,53.5592,53.6616,53.4568,53.5685,58800.0
2013-05-23 09:50:00,57.53,57.72,57.49,57.71,65800.0,53.5499,53.7267,53.5126,53.7174,65800.0
2013-05-23 09:55:00,57.66,57.82,57.49,57.58,120700.0,53.6709,53.8198,53.5126,53.5964,120700.0
2013-05-23 10:00:00,57.57,57.88,57.51,57.88,60100.0,53.5871,53.8756,53.5312,53.8756,60100.0
2013-05-23 10:05:00,57.88,58.1,57.86,58.09,74100.0,53.8756,54.0804,53.857,54.0711,74100.0
2013-05-23 10:10:00,58.08,58.25,58.0,58.05,103000.0,54.0618,54.22,53.9873,54.0339,103000.0
2013-05-23 10:15:00,58.07,58.08,57.82,57.9,65100.0,54.0525,54.0618,53.8198,53.8943,65100.0
2013-05-23 10:20:00,57.91,58.1,57.9,58.05,78800.0,53.9036,54.0804,53.8943,54.0339,78800.0
2013-05-23 10:25:00,58.04,58.11,57.97,57.98,81900.0,54.0246,54.0897,53.9594,53.9687,81900.0
2013-05-23 10:30:00,57.99,58.1,57.96,58.0,72800.0,53.978,54.0804,53.9501,53.9873,72800.0
2013-05-23 10:35:00,58.0,58.06,57.94,57.97,29200.0,53.9873,54.0432,53.9315,53.9594,29200.0
2013-05-23 10:40:00,57.97,58.07,57.9,58.0,76200.0,53.9594,54.0525,53.8943,53.9873,76200.0
2013-05-23 10:45:00,57.98,58.01,57.93,57.98,19800.0,53.9687,53.9966,53.9222,53.9687,19800.0
2013-05-23 10:50:00,57.95,58.1,57.95,58.08,19800.0,53.9408,54.0804,53.9408,54.0618,19800.0
2013-05-23 10:55:00,58.06,58.08,57.93,57.93,18500.0,54.0432,54.0618,53.9222,53.9222,18500.0
2013-05-23 11:00:00,57.92,58.1,57.91,58.1,12300.0,53.9129,54.0804,53.9036,54.0804,12300.0
2013-05-23 11:05:00,58.1,58.11,57.99,58.0,59300.0,54.0804,54.0897,53.978,53.9873,59300.0
2013-05-23 11:10:00,57.99,58.06,57.99,58.04,40500.0,53.978,54.0432,53.978,54.0246,40500.0
2013-05-23 11:15:00,58.04,58.28,58.03,58.28,96800.0,54.0246,54.248,54.0153,54.248,96800.0
2013-05-23 11:20:00,58.29,58.35,58.24,58.28,37100.0,54.2573,54.3131,54.2107,54.248,37100.0
2013-05-23 11:25:00,58.29,58.31,58.13,58.14,19300.0,54.2573,54.2759,54.1083,54.1177,19300.0
2013-05-23 11:30:00,58.13,58.18,58.03,58.05,63600.0,54.1083,54.1549,54.0153,54.0339,63600.0
2013-05-23 11:35:00,58.05,58.12,58.04,58.09,26300.0,54.0339,54.099,54.0246,54.0711,26300.0
2013-05-23 11:40:00,58.12,58.12,58.02,58.05,15300.0,54.099,54.099,54.006,54.0339,15300.0
2013-05-23 11:45:00,58.07,58.19,58.07,58.19,8100.0,54.0525,54.1642,54.0525,54.1642,8100.0
2013-05-23 11:50:00,58.2,58.34,58.2,58.32,50300.0,54.1735,54.3038,54.1735,54.2852,50300.0
2013-05-23 11:55:00,58.33,58.4,58.28,58.33,78400.0,54.2945,54.3597,54.248,54.2945,78400.0
2013-05-23 12:00:00,58.34,58.47,58.34,58.43,41200.0,54.3038,54.4248,54.3038,54.3876,41200.0
2013-05-23 12:05:00,58.44,58.54,58.36,58.48,51100.0,54.3969,54.49,54.3224,54.4341,51100.0
2013-05-23 12:10:00,58.48,58.56,58.45,58.46,17900.0,54.4341,54.5086,54.4062,54.4155,17900.0
2013-05-23 12:15:00,58.44,58.45,58.4,58.42,19500.0,54.3969,54.4062,54.3597,54.3783,19500.0
2013-05-23 12:20:00,58.42,58.44,58.33,58.34,9200.0,54.3783,54.3969,54.2945,54.3038,9200.0
2013-05-23 12:25:00,58.33,58.36,58.28,58.28,38700.0,54.2945,54.3224,54.248,54.248,38700.0
2013-05-23 12:30:00,58.27,58.27,58.15,58.23,14600.0,54.2387,54.2387,54.127,54.2014,14600.0
2013-05-23 12:35:00,58.23,58.27,58.17,58.21,22500.0,54.2014,54.2387,54.1456,54.1828,22500.0
2013-05-23 12:40:00,58.19,58.24,58.15,58.22,11400.0,54.1642,54.2107,54.127,54.1921,11400.0
2013-05-23 12:45:00,58.25,58.26,58.23,58.24,25200.0,54.22,54.2294,54.2014,54.2107,25200.0
2013-05-23 12:50:00,58.23,58.26,58.17,58.25,23700.0,54.2014,54.2294,54.1456,54.22,23700.0
2013-05-23 12:55:00,58.25,58.36,58.25,58.26,45700.0,54.22,54.3224,54.22,54.2294,45700.0
2013-05-23 13:00:00,58.28,58.33,58.22,58.32,4300.0,54.248,54.2945,54.1921,54.2852,4300.0
2013-05-23 13:05:00,58.32,58.36,58.29,58.3,12700.0,54.2852,54.3224,54.2573,54.2666,12700.0
2013-05-23 13:10:00,58.29,58.29,58.23,58.25,20600.0,54.2573,54.2573,54.2014,54.22,20600.0
2013-05-23 13:15:00,58.25,58.25,58.13,58.22,21500.0,54.22,54.22,54.1083,54.1921,21500.0
2013-05-23 13:20:00,58.21,58.24,58.13,58.2,19600.0,54.1828,54.2107,54.1083,54.1735,19600.0
2013-05-23 13:25:00,58.18,58.18,58.04,58.06,19000.0,54.1549,54.1549,54.0246,54.0432,19000.0
2013-05-23 13:30:00,58.04,58.13,58.04,58.09,21900.0,54.0246,54.1083,54.0246,54.0711,21900.0
2013-05-23 13:35:00,58.13,58.19,58.12,58.19,18900.0,54.1083,54.1642,54.099,54.1642,18900.0
2013-05-23 13:40:00,58.19,58.24,58.15,58.18,6200.0,54.1642,54.2107,54.127,54.1549,6200.0
2013-05-23 13:45:00,58.16,58.16,58.06,58.06,20800.0,54.1363,54.1363,54.0432,54.0432,20800.0
2013-05-23 13:50:00,58.07,58.17,58.06,58.11,38600.0,54.0525,54.1456,54.0432,54.0897,38600.0
2013-05-23 13:55:00,58.1,58.14,58.05,58.14,57600.0,54.0804,54.1177,54.0339,54.1177,57600.0
2013-05-23 14:00:00,58.16,58.16,58.06,58.06,16300.0,54.1363,54.1363,54.0432,54.0432,16300.0
2013-05-23 14:05:00,58.06,58.21,58.05,58.19,24000.0,54.0432,54.1828,54.0339,54.1642,24000.0
2013-05-23 14:10:00,58.19,58.19,58.07,58.08,21000.0,54.1642,54.1642,54.0525,54.0618,21000.0
2013-05-23 14:15:00,58.08,58.17,58.08,58.16,27500.0,54.0618,54.1456,54.0618,54.1363,27500.0
2013-05-23 14:20:00,58.18,58.21,58.07,58.07,20800.0,54.1549,54.1828,54.0525,54.0525,20800.0
2013-05-23 14:25:00,58.08,58.18,58.08,58.15,44300.0,54.0618,54.1549,54.0618,54.127,44300.0
2013-05-23 14:30:00,58.14,58.14,58.03,58.14,72900.0,54.1177,54.1177,54.0153,54.1177,72900.0
2013-05-23 14:35:00,58.13,58.22,58.1,58.22,53300.0,54.1083,54.1921,54.0804,54.1921,53300.0
2013-05-23 14:40:00,58.24,58.47,58.24,58.42,60200.0,54.2107,54.4248,54.2107,54.3783,60200.0
2013-05-23 14:45:00,58.42,58.43,58.3,58.38,25000.0,54.3783,54.3876,54.2666,54.341,25000.0
2013-05-23 14:50:00,58.38,58.4,58.25,58.25,24000.0,54.341,54.3597,54.22,54.22,24000.0
2013-05-23 14:55:00,58.25,58.27,58.15,58.22,49600.0,54.22,54.2387,54.127,54.1921,49600.0
2013-05-23 15:00:00,58.21,58.24,58.11,58.12,41700.0,54.1828,54.2107,54.0897,54.099,41700.0
2013-05-23 15:05:00,58.11,58.17,58.05,58.1,33500.0,54.0897,54.1456,54.0339,54.0804,33500.0
2013-05-23 15:10:00,58.09,58.21,58.08,58.16,38000.0,54.0711,54.1828,54.0618,54.1363,38000.0
2013-05-23 15:15:00,58.16,58.22,58.13,58.16,62900.0,54.1363,54.1921,54.1083,54.1363,62900.0
2013-05-23 15:20:00,58.17,58.2,58.08,58.11,46000.0,54.1456,54.1735,54.0618,54.0897,46000.0
2013-05-23 15:25:00,58.12,58.18,58.09,58.16,42700.0,54.099,54.1549,54.0711,54.1363,42700.0
2013-05-23 15:30:00,58.16,58.2,58.07,58.09,52400.0,54.1363,54.1735,54.0525,54.0711,52400.0
2013-05-23 15:35:00,58.1,58.12,57.99,58.0,59000.0,54.0804,54.099,53.978,53.9873,59000.0
2013-05-23 15:40:00,58.0,58.1,58.0,58.05,52600.0,53.9873,54.0804,53.9873,54.0339,52600.0
2013-05-23 15:45:00,58.04,58.18,58.02,58.11,135300.0,54.0246,54.1549,54.006,54.0897,135300.0
2013-05-23 15:50:00,58.11,58.22,58.08,58.17,109500.0,54.0897,54.1921,54.0618,54.1456,109500.0
2013-05-23 15:55:00,58.17,58.28,58.17,58.22,169900.0,54.1456,54.248,54.1456,54.1921,169900.0
2013-05-24 09:30:00,57.7,57.88,57.68,57.82,21600.0,53.7081,53.8756,53.6895,53.8198,21600.0
2013-05-24 09:35:00,57.81,58.04,57.8,57.99,51000.0,53.8105,54.0246,53.8012,53.978,51000.0
2013-05-24 09:40:00,57.95,58.03,57.91,57.92,16700.0,53.9408,54.0153,53.9036,53.9129,16700.0
2013-05-24 09:45:00,57.92,58.05,57.88,57.95,42500.0,53.9129,54.0339,53.8756,53.9408,42500.0
2013-05-24 09:50:00,57.89,58.04,57.88,58.01,28400.0,53.8849,54.0246,53.8756,53.9966,28400.0
2013-05-24 09:55:00,58.02,58.05,57.91,57.93,12600.0,54.006,54.0339,53.9036,53.9222,12600.0
2013-05-24 10:00:00,57.95,57.97,57.88,57.97,22700.0,53.9408,53.9594,53.8756,53.9594,22700.0
2013-05-24 10:05:00,57.93,58.02,57.93,57.99,12500.0,53.9222,54.006,53.9222,53.978,12500.0
2013-05-24 10:10:00,57.98,58.05,57.88,57.93,10800.0,53.9687,54.0339,53.8756,53.9222,10800.0
2013-05-24 10:15:00,57.98,58.12,57.92,58.08,14300.0,53.9687,54.099,53.9129,54.0618,14300.0
2013-05-24 10:20:00,58.06,58.07,57.89,57.89,11000.0,54.0432,54.0525,53.8849,53.8849,11000.0
2013-05-24 10:25:00,57.91,57.94,57.88,57.92,12500.0,53.9036,53.9315,53.8756,53.9129,12500.0
2013-05-24 10:30:00,57.9,58.25,57.9,58.23,26900.0,53.8943,54.22,53.8943,54.2014,26900.0
2013-05-24 10:35:00,58.22,58.46,58.17,58.46,19700.0,54.1921,54.4155,54.1456,54.4155,19700.0
2013-05-24 10:40:00,58.38,58.42,58.32,58.39,27000.0,54.341,54.3783,54.2852,54.3504,27000.0
2013-05-24 10:45:00,58.37,58.41,58.26,58.27,11200.0,54.3317,54.369,54.2294,54.2387,11200.0
2013-05-24 10:50:00,58.3,58.41,58.29,58.41,4300.0,54.2666,54.369,54.2573,54.369,4300.0
2013-05-24 10:55:00,58.42,58.43,58.31,58.43,12200.0,54.3783,54.3876,54.2759,54.3876,12200.0
2013-05-24 11:00:00,58.43,58.43,58.17,58.21,28600.0,54.3876,54.3876,54.1456,54.1828,28600.0
2013-05-24 11:05:00,58.21,58.33,58.2,58.33,16300.0,54.1828,54.2945,54.1735,54.2945,16300.0
2013-05-24 11:10:00,58.35,58.37,58.26,58.28,5400.0,54.3131,54.3317,54.2294,54.248,5400.0
2013-05-24 11:15:00,58.29,58.35,58.27,58.27,9000.0,54.2573,54.3131,54.2387,54.2387,9000.0
2013-05-24 11:20:00,58.29,58.34,58.24,58.3,9900.0,54.2573,54.3038,54.2107,54.2666,9900.0
2013-05-24 11:25:00,58.31,58.34,58.15,58.16,15400.0,54.2759,54.3038,54.127,54.1363,15400.0
2013-05-24 11:30:00,58.14,58.21,58.12,58.17,13400.0,54.1177,54.1828,54.099,54.1456,13400.0
2013-05-24 11:35:00,58.17,58.21,58.17,58.2,10800.0,54.1456,54.1828,54.1456,54.1735,10800.0
2013-05-24 11:40:00,58.2,58.26,58.18,58.19,16700.0,54.1735,54.2294,54.1549,54.1642,16700.0
2013-05-24 11:45:00,58.17,58.21,58.14,58.15,5900.0,54.1456,54.1828,54.1177,54.127,5900.0
2013-05-24 11:50:00,58.16,58.18,58.1,58.18,4200.0,54.1363,54.1549,54.0804,54.1549,4200.0
2013-05-24 11:55:00,58.19,58.21,58.13,58.14,12500.0,54.1642,54.1828,54.1083,54.1177,12500.0
2013-05-24 12:00:00,58.15,58.21,58.13,58.15,7300.0,54.127,54.1828,54.1083,54.127,7300.0
2013-05-24 12:05:00,58.15,58.18,58.13,58.17,5700.0,54.127,54.1549,54.1083,54.1456,5700.0
2013-05-24 12:10:00,58.13,58.21,58.13,58.18,9000.0,54.1083,54.1828,54.1083,54.1549,9000.0
2013-05-24 12:15:00,58.21,58.22,58.18,58.21,9600.0,54.1828,54.1921,54.1549,54.1828,9600.0
2013-05-24 12:20:00,58.22,58.25,58.22,58.23,8300.0,54.1921,54.22,54.1921,54.2014,8300.0
2013-05-24 12:25:00,58.22,58.27,58.18,58.24,14400.0,54.1921,54.2387,54.1549,54.2107,14400.0
2013-05-24 12:30:00,58.23,58.26,58.13,58.14,23800.0,54.2014,54.2294,54.1083,54.1177,23800.0
2013-05-24 12:35:00,58.14,58.23,58.1,58.15,10800.0,54.1177,54.2014,54.0804,54.127,10800.0
2013-05-24 12:40:00,58.17,58.24,58.15,58.18,6500.0,54.1456,54.2107,54.127,54.1549,6500.0
2013-05-24 12:45:00,58.2,58.2,58.12,58.12,9200.0,54.1735,54.1735,54.099,54.099,9200.0
2013-05-24 12:50:00,58.13,58.16,58.11,58.15,10100.0,54.1083,54.1363,54.0897,54.127,10100.0
2013-05-24 12:55:00,58.15,58.15,58.03,58.05,17200.0,54.127,54.127,54.0153,54.0339,17200.0
2013-05-24 13:00:00,58.06,58.15,58.05,58.15,7100.0,54.0432,54.127,54.0339,54.127,7100.0
2013-05-24 13:05:00,58.13,58.21,58.11,58.21,9600.0,54.1083,54.1828,54.0897,54.1828,9600.0
2013-05-24 13:10:00,58.21,58.21,58.13,58.17,6500.0,54.1828,54.1828,54.1083,54.1456,6500.0
2013-05-24 13:15:00,58.17,58.29,58.17,58.24,17000.0,54.1456,54.2573,54.1456,54.2107,17000.0
2013-05-24 13:20:00,58.26,58.26,58.24,58.25,3400.0,54.2294,54.2294,54.2107,54.22,3400.0
2013-05-24 13:25:00,58.24,58.28,58.24,58.27,5200.0,54.2107,54.248,54.2107,54.2387,5200.0
2013-05-24 13:30:00,58.26,58.3,58.25,58.29,15900.0,54.2294,54.2666,54.22,54.2573,15900.0
2013-05-24 13:35:00,58.29,58.29,58.21,58.26,10200.0,54.2573,54.2573,54.1828,54.2294,10200.0
2013-05-24 13:40:00,58.25,58.3,58.22,58.3,14500.0,54.22,54.2666,54.1921,54.2666,14500.0
2013-05-24 13:45:00,58.29,58.37,58.26,58.31,61700.0,54.2573,54.3317,54.2294,54.2759,61700.0
2013-05-24 13:50:00,58.31,58.44,58.31,58.43,38100.0,54.2759,54.3969,54.2759,54.3876,38100.0
2013-05-24 13:55:00,58.44,58.5,58.4,58.5,21400.0,54.3969,54.4527,54.3597,54.4527,21400.0
2013-05-24 14:00:00,58.5,58.51,58.44,58.49,19100.0,54.4527,54.4621,54.3969,54.4434,19100.0
2013-05-24 14:05:00,58.49,58.6,58.49,58.59,15400.0,54.4434,54.5458,54.4434,54.5365,15400.0
2013-05-24 14:10:00,58.6,58.74,58.6,58.74,32500.0,54.5458,54.6761,54.5458,54.6761,32500.0
2013-05-24 14:15:00,58.74,58.82,58.69,58.76,28000.0,54.6761,54.7506,54.6296,54.6948,28000.0
2013-05-24 14:20:00,58.76,58.8,58.72,58.73,21400.0,54.6948,54.732,54.6575,54.6668,21400.0
2013-05-24 14:25:00,58.72,58.77,58.7,58.77,21900.0,54.6575,54.7041,54.6389,54.7041,21900.0
2013-05-24 14:30:00,58.77,58.8,58.71,58.8,21400.0,54.7041,54.732,54.6482,54.732,21400.0
2013-05-24 14:35:00,58.79,58.87,58.78,58.84,22800.0,54.7227,54.7971,54.7134,54.7692,22800.0
2013-05-24 14:40:00,58.84,58.96,58.83,58.94,32900.0,54.7692,54.8809,54.7599,54.8623,32900.0
2013-05-24 14:45:00,58.94,58.98,58.94,58.97,17300.0,54.8623,54.8995,54.8623,54.8902,17300.0
2013-05-24 14:50:00,58.97,59.12,58.96,59.11,40600.0,54.8902,55.0299,54.8809,55.0205,40600.0
2013-05-24 14:55:00,59.1,59.11,58.97,58.97,18600.0,55.0112,55.0205,54.8902,54.8902,18600.0
2013-05-24 15:00:00,58.96,58.97,58.92,58.92,17300.0,54.8809,54.8902,54.8437,54.8437,17300.0
2013-05-24 15:05:00,58.92,59.01,58.92,58.95,17500.0,54.8437,54.9275,54.8437,54.8716,17500.0
2013-05-24 15:10:00,58.95,58.97,58.91,58.95,19400.0,54.8716,54.8902,54.8344,54.8716,19400.0
2013-05-24 15:15:00,58.93,58.94,58.81,58.84,34300.0,54.853,54.8623,54.7413,54.7692,34300.0
2013-05-24 15:20:00,58.84,58.87,58.78,58.79,33000.0,54.7692,54.7971,54.7134,54.7227,33000.0
2013-05-24 15:25:00,58.78,58.84,58.77,58.79,29400.0,54.7134,54.7692,54.7041,54.7227,29400.0
2013-05-24 15:30:00,58.78,58.84,58.78,58.83,37900.0,54.7134,54.7692,54.7134,54.7599,37900.0
2013-05-24 15:35:00,58.84,58.9,58.76,58.77,63100.0,54.7692,54.8251,54.6948,54.7041,63100.0
2013-05-24 15:40:00,58.76,58.82,58.76,58.82,33100.0,54.6948,54.7506,54.6948,54.7506,33100.0
2013-05-24 15:45:00,58.83,58.91,58.82,58.9,45200.0,54.7599,54.8344,54.7506,54.8251,45200.0
2013-05-24 15:50:00,58.9,58.93,58.81,58.93,59900.0,54.8251,54.853,54.7413,54.853,59900.0
2013-05-24 15:55:00,58.93,59.1,58.92,59.06,112300.0,54.853,55.0112,54.8437,54.974,112300.0
2013-05-28 09:30:00,59.69,60.0,59.6,59.88,116500.0,55.6829,55.9721,55.5989,55.8601,116500.0
2013-05-28 09:35:00,59.84,60.1,59.73,59.81,79600.0,55.8228,56.0654,55.7202,55.7948,79600.0
2013-05-28 09:40:00,59.76,59.9,59.7,59.88,80000.0,55.7482,55.8788,55.6922,55.8601,80000.0
2013-05-28 09:45:00,59.88,59.9,59.79,59.88,19300.0,55.8601,55.8788,55.7762,55.8601,19300.0
2013-05-28 09:50:00,59.89,59.9,59.66,59.76,45600.0,55.8695,55.8788,55.6549,55.7482,45600.0
2013-05-28 09:55:00,59.76,59.76,59.66,59.7,81500.0,55.7482,55.7482,55.6549,55.6922,81500.0
2013-05-28 10:00:00,59.7,59.86,59.69,59.79,32500.0,55.6922,55.8415,55.6829,55.7762,32500.0
2013-05-28 10:05:00,59.77,59.89,59.69,59.84,25300.0,55.7575,55.8695,55.6829,55.8228,25300.0
2013-05-28 10:10:00,59.79,59.9,59.74,59.88,6700.0,55.7762,55.8788,55.7295,55.8601,6700.0
2013-05-28 10:15:00,59.9,60.0,59.88,59.95,38200.0,55.8788,55.9721,55.8601,55.9254,38200.0
2013-05-28 10:20:00,59.92,59.95,59.87,59.9,11800.0,55.8975,55.9254,55.8508,55.8788,11800.0
2013-05-28 10:25:00,59.88,59.91,59.81,59.82,13300.0,55.8601,55.8881,55.7948,55.8042,13300.0
2013-05-28 10:30:00,59.84,59.89,59.82,59.82,12400.0,55.8228,55.8695,55.8042,55.8042,12400.0
2013-05-28 10:35:00,59.82,59.82,59.62,59.62,10200.0,55.8042,55.8042,55.6176,55.6176,10200.0
2013-05-28 10:40:00,59.62,59.69,59.6,59.61,15000.0,55.6176,55.6829,55.5989,55.6083,15000.0
2013-05-28 10:45:00,59.6,59.75,59.54,59.75,17700.0,55.5989,55.7389,55.543,55.7389,17700.0
2013-05-28 10:50:00,59.75,59.84,59.74,59.77,27700.0,55.7389,55.8228,55.7295,55.7575,27700.0
2013-05-28 10:55:00,59.76,59.83,59.73,59.82,37500.0,55.7482,55.8135,55.7202,55.8042,37500.0
2013-05-28 11:00:00,59.82,59.82,59.61,59.62,35600.0,55.8042,55.8042,55.6083,55.6176,35600.0
2013-05-28 11:05:00,59.62,59.74,59.61,59.74,25700.0,55.6176,55.7295,55.6083,55.7295,25700.0
2013-05-28 11:10:00,59.74,59.88,59.72,59.84,31400.0,55.7295,55.8601,55.7109,55.8228,31400.0
2013-05-28 11:15:00,59.83,59.96,59.82,59.92,18000.0,55.8135,55.9348,55.8042,55.8975,18000.0
2013-05-28 11:20:00,59.92,59.92,59.68,59.7,20400.0,55.8975,55.8975,55.6736,55.6922,20400.0
2013-05-28 11:25:00,59.73,59.78,59.65,59.74,23000.0,55.7202,55.7669,55.6456,55.7295,23000.0
2013-05-28 11:30:00,59.73,59.82,59.67,59.74,40300.0,55.7202,55.8042,55.6642,55.7295,40300.0
2013-05-28 11:35:00,59.75,59.78,59.65,59.69,41200.0,55.7389,55.7669,55.6456,55.6829,41200.0
2013-05-28 11:40:00,59.68,59.7,59.56,59.58,28700.0,55.6736,55.6922,55.5616,55.5803,28700.0
2013-05-28 11:45:00,59.59,59.6,59.34,59.39,69200.0,55.5896,55.5989,55.3564,55.403,69200.0
2013-05-28 11:50:00,59.4,59.46,59.37,59.44,32000.0,55.4124,55.4683,55.3844,55.4497,32000.0
2013-05-28 11:55:00,59.44,59.53,59.44,59.51,37800.0,55.4497,55.5336,55.4497,55.515,37800.0
2013-05-28 12:00:00,59.5,59.51,59.31,59.44,19800.0,55.5057,55.515,55.3284,55.4497,19800.0
2013-05-28 12:05:00,59.45,59.45,59.39,59.43,17100.0,55.459,55.459,55.403,55.4404,17100.0
2013-05-28 12:10:00,59.44,59.48,59.42,59.47,14300.0,55.4497,55.487,55.431,55.4777,14300.0
2013-05-28 12:15:00,59.47,59.49,59.36,59.43,20700.0,55.4777,55.4963,55.3751,55.4404,20700.0
2013-05-28 12:20:00,59.43,59.45,59.34,59.34,4600.0,55.4404,55.459,55.3564,55.3564,4600.0
2013-05-28 12:25:00,59.32,59.32,59.27,59.29,10500.0,55.3377,55.3377,55.2911,55.3098,10500.0
2013-05-28 12:30:00,59.28,59.28,59.13,59.26,17600.0,55.3004,55.3004,55.1605,55.2818,17600.0
2013-05-28 12:35:00,59.26,59.36,59.24,59.34,6500.0,55.2818,55.3751,55.2631,55.3564,6500.0
2013-05-28 12:40:00,59.36,59.48,59.35,59.45,8800.0,55.3751,55.487,55.3657,55.459,8800.0
2013-05-28 12:45:00,59.46,59.46,59.34,59.35,13400.0,55.4683,55.4683,55.3564,55.3657,13400.0
2013-05-28 12:50:00,59.35,59.45,59.33,59.36,50900.0,55.3657,55.459,55.3471,55.3751,50900.0
2013-05-28 12:55:00,59.37,59.5,59.35,59.4,32300.0,55.3844,55.5057,55.3657,55.4124,32300.0
2013-05-28 13:00:00,59.39,59.46,59.35,59.39,30100.0,55.403,55.4683,55.3657,55.403,30100.0
2013-05-28 13:05:00,59.37,59.38,59.26,59.28,8900.0,55.3844,55.3937,55.2818,55.3004,8900.0
2013-05-28 13:10:00,59.27,59.33,59.25,59.3,12100.0,55.2911,55.3471,55.2724,55.3191,12100.0
2013-05-28 13:15:00,59.31,59.42,59.21,59.42,34400.0,55.3284,55.431,55.2351,55.431,34400.0
2013-05-28 13:20:00,59.41,59.42,59.33,59.42,20800.0,55.4217,55.431,55.3471,55.431,20800.0
2013-05-28 13:25:00,59.41,59.45,59.34,59.34,4800.0,55.4217,55.459,55.3564,55.3564,4800.0
2013-05-28 13:30:00,59.36,59.39,59.25,59.27,6400.0,55.3751,55.403,55.2724,55.2911,6400.0
2013-05-28 13:35:00,59.27,59.43,59.26,59.34,8700.0,55.2911,55.4404,55.2818,55.3564,8700.0
2013-05-28 13:40:00,59.34,59.34,59.17,59.17,13600.0,55.3564,55.3564,55.1978,55.1978,13600.0
2013-05-28 13:45:00,59.17,59.26,59.16,59.2,23500.0,55.1978,55.2818,55.1885,55.2258,23500.0
2013-05-28 13:50:00,59.18,59.2,59.16,59.16,9100.0,55.2071,55.2258,55.1885,55.1885,9100.0
2013-05-28 13:55:00,59.12,59.21,58.93,59.01,36700.0,55.1512,55.2351,54.9739,55.0486,36700.0
2013-05-28 14:00:00,58.99,59.05,58.92,59.01,14900.0,55.0299,55.0859,54.9646,55.0486,14900.0
2013-05-28 14:05:00,59.02,59.11,58.97,59.08,20600.0,55.0579,55.1418,55.0112,55.1139,20600.0
2013-05-28 14:10:00,59.08,59.11,58.94,58.97,23500.0,55.1139,55.1418,54.9833,55.0112,23500.0
2013-05-28 14:15:00,58.97,59.16,58.94,59.1,63100.0,55.0112,55.1885,54.9833,55.1325,63100.0
2013-05-28 14:20:00,59.13,59.15,59.07,59.14,9000.0,55.1605,55.1792,55.1045,55.1698,9000.0
2013-05-28 14:25:00,59.14,59.14,59.02,59.06,11200.0,55.1698,55.1698,55.0579,55.0952,11200.0
2013-05-28 14:30:00,59.05,59.1,59.02,59.05,30000.0,55.0859,55.1325,55.0579,55.0859,30000.0
2013-05-28 14:35:00,59.04,59.05,58.92,58.98,13700.0,55.0765,55.0859,54.9646,55.0206,13700.0
2013-05-28 14:40:00,58.98,59.03,58.95,58.98,46600.0,55.0206,55.0672,54.9926,55.0206,46600.0
2013-05-28 14:45:00,58.98,59.17,58.98,59.16,23500.0,55.0206,55.1978,55.0206,55.1885,23500.0
2013-05-28 14:50:00,59.17,59.33,59.17,59.28,14000.0,55.1978,55.3471,55.1978,55.3004,14000.0
2013-05-28 14:55:00,59.27,59.28,59.17,59.22,38000.0,55.2911,55.3004,55.1978,55.2445,38000.0
2013-05-28 15:00:00,59.22,59.24,59.07,59.13,26000.0,55.2445,55.2631,55.1045,55.1605,26000.0
2013-05-28 15:05:00,59.12,59.23,59.07,59.15,13000.0,55.1512,55.2538,55.1045,55.1792,13000.0
2013-05-28 15:10:00,59.16,59.17,59.01,59.08,46800.0,55.1885,55.1978,55.0486,55.1139,46800.0
2013-05-28 15:15:00,59.07,59.13,59.02,59.07,29700.0,55.1045,55.1605,55.0579,55.1045,29700.0
2013-05-28 15:20:00,59.07,59.13,58.98,59.03,21400.0,55.1045,55.1605,55.0206,55.0672,21400.0
2013-05-28 15:25:00,59.04,59.04,58.9,58.96,26800.0,55.0765,55.0765,54.9459,55.0019,26800.0
2013-05-28 15:30:00,58.96,59.13,58.96,59.04,59100.0,55.0019,55.1605,55.0019,55.0765,59100.0
2013-05-28 15:35:00,59.05,59.05,58.92,58.92,63800.0,55.0859,55.0859,54.9646,54.9646,63800.0
2013-05-28 15:40:00,58.92,59.0,58.89,58.9,51000.0,54.9646,55.0392,54.9366,54.9459,51000.0
2013-05-28 15:45:00,58.9,58.93,58.88,58.91,35400.0,54.9459,54.9739,54.9273,54.9553,35400.0
2013-05-28 15:50:00,58.9,58.91,58.86,58.9,99300.0,54.9459,54.9553,54.9086,54.9459,99300.0
2013-05-28 15:55:00,58.9,59.0,58.9,58.97,88300.0,54.9459,55.0392,54.9459,55.0112,88300.0
2013-05-29 09:30:00,58.57,58.97,58.04,58.26,42300.0,54.6381,55.0112,54.1437,54.3489,42300.0
2013-05-29 09:35:00,58.25,58.52,58.04,58.11,29500.0,54.3396,54.5914,54.1437,54.209,29500.0
2013-05-29 09:40:00,58.11,58.42,58.1,58.27,31000.0,54.209,54.4982,54.1996,54.3582,31000.0
2013-05-29 09:45:00,58.24,58.57,58.24,58.47,24400.0,54.3302,54.6381,54.3302,54.5448,24400.0
2013-05-29 09:50:00,58.49,58.73,58.47,58.73,22200.0,54.5635,54.7873,54.5448,54.7873,22200.0
2013-05-29 09:55:00,58.76,58.79,58.58,58.58,61000.0,54.8153,54.8433,54.6474,54.6474,61000.0
2013-05-29 10:00:00,58.58,59.13,58.58,59.04,33800.0,54.6474,55.1605,54.6474,55.0765,33800.0
2013-05-29 10:05:00,59.05,59.08,58.77,58.8,12000.0,55.0859,55.1139,54.8247,54.8526,12000.0
2013-05-29 10:10:00,58.75,58.95,58.73,58.95,5700.0,54.806,54.9926,54.7873,54.9926,5700.0
2013-05-29 10:15:00,58.86,58.96,58.82,58.87,10200.0,54.9086,55.0019,54.8713,54.918,10200.0
2013-05-29 10:20:00,58.85,58.85,58.53,58.53,7700.0,54.8993,54.8993,54.6008,54.6008,7700.0
2013-05-29 10:25:00,58.52,58.55,58.4,58.55,9100.0,54.5914,54.6194,54.4795,54.6194,9100.0
2013-05-29 10:30:00,58.48,58.5,58.4,58.42,8500.0,54.5541,54.5728,54.4795,54.4982,8500.0
2013-05-29 10:35:00,58.41,58.49,58.39,58.46,32500.0,54.4888,54.5635,54.4702,54.5355,32500.0
2013-05-29 10:40:00,58.43,58.49,58.3,58.35,55200.0,54.5075,54.5635,54.3862,54.4329,55200.0
2013-05-29 10:45:00,58.36,58.36,58.14,58.18,47700.0,54.4422,54.4422,54.237,54.2743,47700.0
2013-05-29 10:50:00,58.18,58.24,58.14,58.2,40500.0,54.2743,54.3302,54.237,54.2929,40500.0
2013-05-29 10:55:00,58.19,58.21,58.09,58.17,49400.0,54.2836,54.3023,54.1903,54.2649,49400.0
2013-05-29 11:00:00,58.17,58.19,58.01,58.05,39300.0,54.2649,54.2836,54.1157,54.153,39300.0
2013-05-29 11:05:00,58.01,58.01,57.83,57.89,20200.0,54.1157,54.1157,53.9478,54.0037,20200.0
2013-05-29 11:10:00,57.9,57.99,57.88,57.95,20000.0,54.0131,54.097,53.9944,54.0597,20000.0
2013-05-29 11:15:00,57.96,58.0,57.93,57.97,10000.0,54.069,54.1064,54.0411,54.0784,10000.0
2013-05-29 11:20:00,57.99,57.99,57.83,57.83,20300.0,54.097,54.097,53.9478,53.9478,20300.0
2013-05-29 11:25:00,57.84,57.92,57.77,57.78,25500.0,53.9571,54.0317,53.8918,53.9011,25500.0
2013-05-29 11:30:00,57.79,57.93,57.79,57.81,17000.0,53.9105,54.0411,53.9105,53.9291,17000.0
2013-05-29 11:35:00,57.79,57.86,57.77,57.82,8700.0,53.9105,53.9758,53.8918,53.9384,8700.0
2013-05-29 11:40:00,57.81,57.81,57.72,57.74,7100.0,53.9291,53.9291,53.8452,53.8638,7100.0
2013-05-29 11:45:00,57.75,57.88,57.74,57.82,14900.0,53.8731,53.9944,53.8638,53.9384,14900.0
2013-05-29 11:50:00,57.85,57.98,57.83,57.89,8100.0,53.9664,54.0877,53.9478,54.0037,8100.0
2013-05-29 11:55:00,57.87,57.93,57.81,57.81,26900.0,53.9851,54.0411,53.9291,53.9291,26900.0
2013-05-29 12:00:00,57.79,57.89,57.79,57.85,13800.0,53.9105,54.0037,53.9105,53.9664,13800.0
2013-05-29 12:05:00,57.85,57.91,57.8,57.84,24500.0,53.9664,54.0224,53.9198,53.9571,24500.0
2013-05-29 12:10:00,57.85,58.0,57.85,57.98,12000.0,53.9664,54.1064,53.9664,54.0877,12000.0
2013-05-29 12:15:00,57.99,58.23,57.99,58.16,19200.0,54.097,54.3209,54.097,54.2556,19200.0
2013-05-29 12:20:00,58.15,58.19,58.14,58.14,5700.0,54.2463,54.2836,54.237,54.237,5700.0
2013-05-29 12:25:00,58.13,58.13,57.98,58.04,9300.0,54.2276,54.2276,54.0877,54.1437,9300.0
2013-05-29 12:30:00,58.05,58.1,58.01,58.01,2400.0,54.153,54.1996,54.1157,54.1157,2400.0
2013-05-29 12:35:00,58.01,58.03,57.95,58.01,5900.0,54.1157,54.1343,54.0597,54.1157,5900.0
2013-05-29 12:40:00,58.0,58.03,57.96,58.02,11900.0,54.1064,54.1343,54.069,54.125,11900.0
2013-05-29 12:45:00,58.02,58.04,57.92,57.92,30600.0,54.125,54.1437,54.0317,54.0317,30600.0
2013-05-29 12:50:00,57.89,57.98,57.81,57.83,39100.0,54.0037,54.0877,53.9291,53.9478,39100.0
2013-05-29 12:55:00,57.85,57.88,57.68,57.68,20300.0,53.9664,53.9944,53.8078,53.8078,20300.0
2013-05-29 13:00:00,57.68,57.82,57.68,57.76,14100.0,53.8078,53.9384,53.8078,53.8825,14100.0
2013-05-29 13:05:00,57.76,57.82,57.72,57.81,5600.0,53.8825,53.9384,53.8452,53.9291,5600.0
2013-05-29 13:10:00,57.77,57.77,57.61,57.65,14400.0,53.8918,53.8918,53.7425,53.7799,14400.0
2013-05-29 13:15:00,57.63,57.72,57.61,57.67,6800.0,53.7612,53.8452,53.7425,53.7985,6800.0
2013-05-29 13:20:00,57.72,57.75,57.67,57.7,3700.0,53.8452,53.8731,53.7985,53.8265,3700.0
2013-05-29 13:25:00,57.71,57.79,57.67,57.76,12700.0,53.8358,53.9105,53.7985,53.8825,12700.0
2013-05-29 13:30:00,57.77,57.77,57.61,57.61,15300.0,53.8918,53.8918,53.7425,53.7425,15300.0
2013-05-29 13:35:00,57.65,57.88,57.62,57.88,6400.0,53.7799,53.9944,53.7519,53.9944,6400.0
2013-05-29 13:40:00,57.86,57.93,57.83,57.92,5600.0,53.9758,54.0411,53.9478,54.0317,5600.0
2013-05-29 13:45:00,57.92,57.95,57.82,57.86,7800.0,54.0317,54.0597,53.9384,53.9758,7800.0
2013-05-29 13:50:00,57.86,57.92,57.82,57.82,17900.0,53.9758,54.0317,53.9384,53.9384,17900.0
2013-05-29 13:55:00,57.84,58.06,57.84,58.03,22200.0,53.9571,54.1623,53.9571,54.1343,22200.0
2013-05-29 14:00:00,58.03,58.05,57.98,58.03,7400.0,54.1343,54.153,54.0877,54.1343,7400.0
2013-05-29 14:05:00,58.02,58.16,57.99,58.16,20900.0,54.125,54.2556,54.097,54.2556,20900.0
2013-05-29 14:10:00,58.13,58.18,58.11,58.12,8000.0,54.2276,54.2743,54.209,54.2183,8000.0
2013-05-29 14:15:00,58.15,58.2,58.04,58.08,12300.0,54.2463,54.2929,54.1437,54.181,12300.0
2013-05-29 14:20:00,58.09,58.11,58.0,58.05,10700.0,54.1903,54.209,54.1064,54.153,10700.0
2013-05-29 14:25:00,58.03,58.06,57.99,58.03,35800.0,54.1343,54.1623,54.097,54.1343,35800.0
2013-05-29 14:30:00,58.02,58.06,57.99,58.0,10200.0,54.125,54.1623,54.097,54.1064,10200.0
2013-05-29 14:35:00,58.0,58.06,58.0,58.06,9200.0,54.1064,54.1623,54.1064,54.1623,9200.0
2013-05-29 14:40:00,58.05,58.05,58.0,58.03,24800.0,54.153,54.153,54.1064,54.1343,24800.0
2013-05-29 14:45:00,58.04,58.07,58.0,58.0,18900.0,54.1437,54.1717,54.1064,54.1064,18900.0
2013-05-29 14:50:00,58.0,58.09,58.0,58.07,20300.0,54.1064,54.1903,54.1064,54.1717,20300.0
2013-05-29 14:55:00,58.05,58.07,57.98,57.98,47100.0,54.153,54.1717,54.0877,54.0877,47100.0
2013-05-29 15:00:00,57.97,57.98,57.91,57.95,10300.0,54.0784,54.0877,54.0224,54.0597,10300.0
2013-05-29 15:05:00,57.95,57.99,57.91,57.96,22800.0,54.0597,54.097,54.0224,54.069,22800.0
2013-05-29 15:10:00,57.95,58.0,57.91,57.93,13300.0,54.0597,54.1064,54.0224,54.0411,13300.0
2013-05-29 15:15:00,57.92,57.94,57.9,57.9,24300.0,54.0317,54.0504,54.0131,54.0131,24300.0
2013-05-29 15:20:00,57.9,57.97,57.87,57.97,25900.0,54.0131,54.0784,53.9851,54.0784,25900.0
2013-05-29 15:25:00,57.97,57.97,57.86,57.92,11100.0,54.0784,54.0784,53.9758,54.0317,11100.0
2013-05-29 15:30:00,57.93,57.97,57.86,57.92,21800.0,54.0411,54.0784,53.9758,54.0317,21800.0
2013-05-29 15:35:00,57.93,57.93,57.83,57.86,19600.0,54.0411,54.0411,53.9478,53.9758,19600.0
2013-05-29 15:40:00,57.86,57.87,57.75,57.75,24100.0,53.9758,53.9851,53.8731,53.8731,24100.0
2013-05-29 15:45:00,57.74,57.77,57.68,57.71,50200.0,53.8638,53.8918,53.8078,53.8358,50200.0
2013-05-29 15:50:00,57.7,57.71,57.57,57.59,85700.0,53.8265,53.8358,53.7052,53.7239,85700.0
2013-05-29 15:55:00,57.58,57.65,57.43,57.46,223300.0,53.7146,53.7799,53.5746,53.6026,223300.0
2013-05-30 09:30:00,57.43,57.6,57.36,57.59,19300.0,53.5746,53.7332,53.5093,53.7239,19300.0
2013-05-30 09:35:00,57.61,57.76,57.55,57.63,15300.0,53.7425,53.8825,53.6866,53.7612,15300.0
2013-05-30 09:40:00,57.64,57.79,57.55,57.73,80700.0,53.7705,53.9105,53.6866,53.8545,80700.0
2013-05-30 09:45:00,57.76,58.2,57.64,58.2,17900.0,53.8825,54.2929,53.7705,54.2929,17900.0
2013-05-30 09:50:00,58.1,58.38,58.1,58.26,18500.0,54.1996,54.4608,54.1996,54.3489,18500.0
2013-05-30 09:55:00,58.25,58.38,58.25,58.36,63300.0,54.3396,54.4608,54.3396,54.4422,63300.0
2013-05-30 10:00:00,58.35,58.5,58.26,58.33,45300.0,54.4329,54.5728,54.3489,54.4142,45300.0
2013-05-30 10:05:00,58.35,58.41,58.25,58.25,34100.0,54.4329,54.4888,54.3396,54.3396,34100.0
2013-05-30 10:10:00,58.25,58.31,58.18,58.2,59800.0,54.3396,54.3955,54.2743,54.2929,59800.0
2013-05-30 10:15:00,58.19,58.22,57.86,57.86,31700.0,54.2836,54.3116,53.9758,53.9758,31700.0
2013-05-30 10:20:00,57.9,57.99,57.77,57.88,23800.0,54.0131,54.097,53.8918,53.9944,23800.0
2013-05-30 10:25:00,57.85,57.86,57.68,57.72,27500.0,53.9664,53.9758,53.8078,53.8452,27500.0
2013-05-30 10:30:00,57.76,57.81,57.69,57.72,56100.0,53.8825,53.9291,53.8172,53.8452,56100.0
2013-05-30 10:35:00,57.72,57.81,57.69,57.71,33600.0,53.8452,53.9291,53.8172,53.8358,33600.0
2013-05-30 10:40:00,57.74,57.84,57.74,57.8,12800.0,53.8638,53.9571,53.8638,53.9198,12800.0
2013-05-30 10:45:00,57.81,57.9,57.73,57.78,17900.0,53.9291,54.0131,53.8545,53.9011,17900.0
2013-05-30 10:50:00,57.79,57.83,57.7,57.75,20600.0,53.9105,53.9478,53.8265,53.8731,20600.0
2013-05-30 10:55:00,57.73,57.81,57.64,57.8,39300.0,53.8545,53.9291,53.7705,53.9198,39300.0
2013-05-30 11:00:00,57.79,57.81,57.7,57.7,90000.0,53.9105,53.9291,53.8265,53.8265,90000.0
2013-05-30 11:05:00,57.71,57.71,57.53,57.6,41200.0,53.8358,53.8358,53.6679,53.7332,41200.0
2013-05-30 11:10:00,57.62,57.63,57.49,57.5,50300.0,53.7519,53.7612,53.6306,53.6399,50300.0
2013-05-30 11:15:00,57.5,57.59,57.46,57.51,30400.0,53.6399,53.7239,53.6026,53.6492,30400.0
2013-05-30 11:20:00,57.5,57.59,57.49,57.56,16500.0,53.6399,53.7239,53.6306,53.6959,16500.0
2013-05-30 11:25:00,57.56,57.78,57.52,57.76,16600.0,53.6959,53.9011,53.6586,53.8825,16600.0
2013-05-30 11:30:00,57.79,57.82,57.73,57.75,7200.0,53.9105,53.9384,53.8545,53.8731,7200.0
2013-05-30 11:35:00,57.75,57.75,57.67,57.69,12100.0,53.8731,53.8731,53.7985,53.8172,12100.0
2013-05-30 11:40:00,57.68,57.74,57.58,57.62,40500.0,53.8078,53.8638,53.7146,53.7519,40500.0
2013-05-30 11:45:00,57.62,57.66,57.58,57.64,22000.0,53.7519,53.7892,53.7146,53.7705,22000.0
2013-05-30 11:50:00,57.65,57.7,57.62,57.7,5700.0,53.7799,53.8265,53.7519,53.8265,5700.0
2013-05-30 11:55:00,57.7,57.81,57.65,57.78,12600.0,53.8265,53.9291,53.7799,53.9011,12600.0
2013-05-30 12:00:00,57.8,58.04,57.79,57.83,41400.0,53.9198,54.1437,53.9105,53.9478,41400.0
2013-05-30 12:05:00,57.81,57.87,57.74,57.76,10900.0,53.9291,53.9851,53.8638,53.8825,10900.0
2013-05-30 12:10:00,57.76,57.78,57.7,57.77,10000.0,53.8825,53.9011,53.8265,53.8918,10000.0
2013-05-30 12:15:00,57.77,57.77,57.61,57.66,11200.0,53.8918,53.8918,53.7425,53.7892,11200.0
2013-05-30 12:20:00,57.66,57.66,57.56,57.59,10700.0,53.7892,53.7892,53.6959,53.7239,10700.0
2013-05-30 12:25:00,57.58,57.62,57.58,57.62,10000.0,53.7146,53.7519,53.7146,53.7519,10000.0
2013-05-30 12:30:00,57.61,57.64,57.55,57.64,5800.0,53.7425,53.7705,53.6866,53.7705,5800.0
2013-05-30 12:35:00,57.63,57.69,57.61,57.61,5400.0,53.7612,53.8172,53.7425,53.7425,5400.0
2013-05-30 12:40:00,57.6,57.61,57.58,57.6,3900.0,53.7332,53.7425,53.7146,53.7332,3900.0
2013-05-30 12:45:00,57.58,57.63,57.55,57.6,9100.0,53.7146,53.7612,53.6866,53.7332,9100.0
2013-05-30 12:50:00,57.59,57.6,57.53,57.58,6500.0,53.7239,53.7332,53.6679,53.7146,6500.0
2013-05-30 12:55:00,57.58,57.59,57.57,57.57,4800.0,53.7146,53.7239,53.7052,53.7052,4800.0
2013-05-30 13:00:00,57.58,57.64,57.57,57.59,12600.0,53.7146,53.7705,53.7052,53.7239,12600.0
2013-05-30 13:05:00,57.59,57.61,57.57,57.6,6900.0,53.7239,53.7425,53.7052,53.7332,6900.0
2013-05-30 13:10:00,57.6,57.65,57.57,57.62,8700.0,53.7332,53.7799,53.7052,53.7519,8700.0
2013-05-30 13:15:00,57.62,57.72,57.62,57.69,4500.0,53.7519,53.8452,53.7519,53.8172,4500.0
2013-05-30 13:20:00,57.71,57.8,57.67,57.76,10400.0,53.8358,53.9198,53.7985,53.8825,10400.0
2013-05-30 13:25:00,57.77,57.81,57.76,57.81,6600.0,53.8918,53.9291,53.8825,53.9291,6600.0
2013-05-30 13:30:00,57.81,57.82,57.76,57.8,9000.0,53.9291,53.9384,53.8825,53.9198,9000.0
2013-05-30 13:35:00,57.8,57.86,57.76,57.85,11600.0,53.9198,53.9758,53.8825,53.9664,11600.0
2013-05-30 13:40:00,57.84,57.87,57.82,57.82,6300.0,53.9571,53.9851,53.9384,53.9384,6300.0
2013-05-30 13:45:00,57.81,57.83,57.79,57.83,4900.0,53.9291,53.9478,53.9105,53.9478,4900.0
2013-05-30 13:50:00,57.81,57.83,57.76,57.8,7500.0,53.9291,53.9478,53.8825,53.9198,7500.0
2013-05-30 13:55:00,57.78,57.8,57.77,57.77,8600.0,53.9011,53.9198,53.8918,53.8918,8600.0
2013-05-30 14:00:00,57.76,57.86,57.76,57.8,15600.0,53.8825,53.9758,53.8825,53.9198,15600.0
2013-05-30 14:05:00,57.8,57.81,57.76,57.78,13100.0,53.9198,53.9291,53.8825,53.9011,13100.0
2013-05-30 14:10:00,57.76,57.8,57.71,57.71,4900.0,53.8825,53.9198,53.8358,53.8358,4900.0
2013-05-30 14:15:00,57.72,57.83,57.72,57.83,11100.0,53.8452,53.9478,53.8452,53.9478,11100.0
2013-05-30 14:20:00,57.84,57.89,57.84,57.86,16200.0,53.9571,54.0037,53.9571,53.9758,16200.0
2013-05-30 14:25:00,57.86,58.0,57.81,57.91,41600.0,53.9758,54.1064,53.9291,54.0224,41600.0
2013-05-30 14:30:00,57.93,58.0,57.93,57.98,33100.0,54.0411,54.1064,54.0411,54.0877,33100.0
2013-05-30 14:35:00,57.99,58.0,57.96,57.98,9900.0,54.097,54.1064,54.069,54.0877,9900.0
2013-05-30 14:40:00,57.98,58.03,57.98,58.01,12900.0,54.0877,54.1343,54.0877,54.1157,12900.0
2013-05-30 14:45:00,58.0,58.05,57.99,58.05,13100.0,54.1064,54.153,54.097,54.153,13100.0
2013-05-30 14:50:00,58.03,58.07,57.99,58.05,12600.0,54.1343,54.1717,54.097,54.153,12600.0
2013-05-30 14:55:00,58.04,58.04,57.92,57.96,14500.0,54.1437,54.1437,54.0317,54.069,14500.0
2013-05-30 15:00:00,57.96,58.04,57.95,58.04,21000.0,54.069,54.1437,54.0597,54.1437,21000.0
2013-05-30 15:05:00,58.03,58.05,57.82,57.91,56400.0,54.1343,54.153,53.9384,54.0224,56400.0
2013-05-30 15:10:00,57.91,57.93,57.79,57.8,49300.0,54.0224,54.0411,53.9105,53.9198,49300.0
2013-05-30 15:15:00,57.8,57.83,57.78,57.79,11400.0,53.9198,53.9478,53.9011,53.9105,11400.0
2013-05-30 15:20:00,57.8,57.84,57.71,57.71,29600.0,53.9198,53.9571,53.8358,53.8358,29600.0
2013-05-30 15:25:00,57.72,57.72,57.63,57.68,29500.0,53.8452,53.8452,53.7612,53.8078,29500.0
2013-05-30 15:30:00,57.66,57.7,57.6,57.66,28000.0,53.7892,53.8265,53.7332,53.7892,28000.0
2013-05-30 15:35:00,57.65,57.7,57.6,57.6,25000.0,53.7799,53.8265,53.7332,53.7332,25000.0
2013-05-30 15:40:00,57.6,57.63,57.52,57.59,47500.0,53.7332,53.7612,53.6586,53.7239,47500.0
2013-05-30 15:45:00,57.59,57.62,57.53,57.56,43300.0,53.7239,53.7519,53.6679,53.6959,43300.0
2013-05-30 15:50:00,57.55,57.57,57.45,57.49,100200.0,53.6866,53.7052,53.5933,53.6306,100200.0
2013-05-30 15:55:00,57.5,57.52,57.44,57.5,78500.0,53.6399,53.6586,53.5839,53.6399,78500.0
2013-05-31 09:30:00,57.34,57.66,57.25,57.47,36100.0,53.4907,53.7892,53.4067,53.6119,36100.0
2013-05-31 09:35:00,57.56,57.8,57.52,57.74,9800.0,53.6959,53.9198,53.6586,53.8638,9800.0
2013-05-31 09:40:00,57.75,58.06,57.75,57.81,15900.0,53.8731,54.1623,53.8731,53.9291,15900.0
2013-05-31 09:45:00,57.81,57.94,57.78,57.94,37700.0,53.9291,54.0504,53.9011,54.0504,37700.0
2013-05-31 09:50:00,57.95,57.97,57.82,57.82,39500.0,54.0597,54.0784,53.9384,53.9384,39500.0
2013-05-31 09:55:00,57.87,57.88,57.68,57.74,19700.0,53.9851,53.9944,53.8078,53.8638,19700.0
2013-05-31 10:00:00,57.79,57.8,57.59,57.6,28500.0,53.9105,53.9198,53.7239,53.7332,28500.0
2013-05-31 10:05:00,57.67,57.69,57.46,57.47,17000.0,53.7985,53.8172,53.6026,53.6119,17000.0
2013-05-31 10:10:00,57.46,57.46,57.29,57.44,82300.0,53.6026,53.6026,53.444,53.5839,82300.0
2013-05-31 10:15:00,57.39,57.54,57.37,57.47,10300.0,53.5373,53.6772,53.5186,53.6119,10300.0
2013-05-31 10:20:00,57.51,57.52,57.4,57.45,3400.0,53.6492,53.6586,53.5466,53.5933,3400.0
2013-05-31 10:25:00,57.43,57.62,57.43,57.54,42000.0,53.5746,53.7519,53.5746,53.6772,42000.0
2013-05-31 10:30:00,57.58,57.7,57.56,57.62,4000.0,53.7146,53.8265,53.6959,53.7519,4000.0
2013-05-31 10:35:00,57.63,57.71,57.55,57.67,42300.0,53.7612,53.8358,53.6866,53.7985,42300.0
2013-05-31 10:40:00,57.67,57.68,57.52,57.57,49300.0,53.7985,53.8078,53.6586,53.7052,49300.0
2013-05-31 10:45:00,57.58,57.59,57.47,57.49,25000.0,53.7146,53.7239,53.6119,53.6306,25000.0
2013-05-31 10:50:00,57.48,57.51,57.34,57.35,7800.0,53.6213,53.6492,53.4907,53.5,7800.0
2013-05-31 10:55:00,57.37,57.42,57.36,57.42,12000.0,53.5186,53.5653,53.5093,53.5653,12000.0
2013-05-31 11:00:00,57.44,57.57,57.44,57.57,7600.0,53.5839,53.7052,53.5839,53.7052,7600.0
2013-05-31 11:05:00,57.56,57.75,57.56,57.75,5900.0,53.6959,53.8731,53.6959,53.8731,5900.0
2013-05-31 11:10:00,57.73,57.8,57.65,57.66,37700.0,53.8545,53.9198,53.7799,53.7892,37700.0
2013-05-31 11:15:00,57.66,57.8,57.66,57.79,7700.0,53.7892,53.9198,53.7892,53.9105,7700.0
2013-05-31 11:20:00,57.78,57.8,57.73,57.78,9000.0,53.9011,53.9198,53.8545,53.9011,9000.0
2013-05-31 11:25:00,57.78,57.8,57.73,57.74,12100.0,53.9011,53.9198,53.8545,53.8638,12100.0
2013-05-31 11:30:00,57.74,57.89,57.74,57.87,13200.0,53.8638,54.0037,53.8638,53.9851,13200.0
2013-05-31 11:35:00,57.88,57.96,57.85,57.96,72500.0,53.9944,54.069,53.9664,54.069,72500.0
2013-05-31 11:40:00,57.93,57.93,57.8,57.87,20100.0,54.0411,54.0411,53.9198,53.9851,20100.0
2013-05-31 11:45:00,57.86,57.89,57.81,57.83,6000.0,53.9758,54.0037,53.9291,53.9478,6000.0
2013-05-31 11:50:00,57.84,57.9,57.8,57.9,5800.0,53.9571,54.0131,53.9198,54.0131,5800.0
2013-05-31 11:55:00,57.9,57.92,57.82,57.83,5400.0,54.0131,54.0317,53.9384,53.9478,5400.0
2013-05-31 12:00:00,57.84,57.85,57.81,57.84,13100.0,53.9571,53.9664,53.9291,53.9571,13100.0
2013-05-31 12:05:00,57.84,57.87,57.82,57.83,5200.0,53.9571,53.9851,53.9384,53.9478,5200.0
2013-05-31 12:10:00,57.83,57.83,57.78,57.82,12400.0,53.9478,53.9478,53.9011,53.9384,12400.0
2013-05-31 12:15:00,57.83,57.83,57.62,57.73,11200.0,53.9478,53.9478,53.7519,53.8545,11200.0
2013-05-31 12:20:00,57.72,57.79,57.69,57.71,26400.0,53.8452,53.9105,53.8172,53.8358,26400.0
2013-05-31 12:25:00,57.69,57.71,57.65,57.69,9400.0,53.8172,53.8358,53.7799,53.8172,9400.0
2013-05-31 12:30:00,57.7,57.72,57.63,57.71,4300.0,53.8265,53.8452,53.7612,53.8358,4300.0
2013-05-31 12:35:00,57.7,57.7,57.64,57.66,8800.0,53.8265,53.8265,53.7705,53.7892,8800.0
2013-05-31 12:40:00,57.65,57.68,57.64,57.68,5700.0,53.7799,53.8078,53.7705,53.8078,5700.0
2013-05-31 12:45:00,57.67,57.7,57.65,57.7,3000.0,53.7985,53.8265,53.7799,53.8265,3000.0
2013-05-31 12:50:00,57.7,57.71,57.65,57.65,5000.0,53.8265,53.8358,53.7799,53.7799,5000.0
2013-05-31 12:55:00,57.65,57.68,57.65,57.66,5500.0,53.7799,53.8078,53.7799,53.7892,5500.0
2013-05-31 13:00:00,57.65,57.77,57.65,57.75,4000.0,53.7799,53.8918,53.7799,53.8731,4000.0
2013-05-31 13:05:00,57.76,57.78,57.75,57.78,3500.0,53.8825,53.9011,53.8731,53.9011,3500.0
2013-05-31 13:10:00,57.78,57.79,57.78,57.78,2300.0,53.9011,53.9105,53.9011,53.9011,2300.0
2013-05-31 13:15:00,57.8,57.85,57.75,57.75,6900.0,53.9198,53.9664,53.8731,53.8731,6900.0
2013-05-31 13:20:00,57.79,57.83,57.79,57.82,4200.0,53.9105,53.9478,53.9105,53.9384,4200.0
2013-05-31 13:25:00,57.84,57.9,57.84,57.9,3100.0,53.9571,54.0131,53.9571,54.0131,3100.0
2013-05-31 13:30:00,57.89,57.89,57.79,57.8,4100.0,54.0037,54.0037,53.9105,53.9198,4100.0
2013-05-31 13:35:00,57.79,57.86,57.78,57.8,20500.0,53.9105,53.9758,53.9011,53.9198,20500.0
2013-05-31 13:40:00,57.8,57.84,57.8,57.81,5400.0,53.9198,53.9571,53.9198,53.9291,5400.0
2013-05-31 13:45:00,57.81,57.85,57.81,57.85,3200.0,53.9291,53.9664,53.9291,53.9664,3200.0
2013-05-31 13:50:00,57.84,57.84,57.81,57.81,6400.0,53.9571,53.9571,53.9291,53.9291,6400.0
2013-05-31 13:55:00,57.8,57.84,57.78,57.79,5400.0,53.9198,53.9571,53.9011,53.9105,5400.0
2013-05-31 14:00:00,57.8,57.82,57.78,57.81,4600.0,53.9198,53.9384,53.9011,53.9291,4600.0
2013-05-31 14:05:00,57.81,57.83,57.79,57.82,3800.0,53.9291,53.9478,53.9105,53.9384,3800.0
2013-05-31 14:10:00,57.81,57.82,57.66,57.67,22200.0,53.9291,53.9384,53.7892,53.7985,22200.0
2013-05-31 14:15:00,57.67,57.73,57.64,57.72,13300.0,53.7985,53.8545,53.7705,53.8452,13300.0
2013-05-31 14:20:00,57.71,57.72,57.67,57.7,13200.0,53.8358,53.8452,53.7985,53.8265,13200.0
2013-05-31 14:25:00,57.7,57.7,57.65,57.66,11700.0,53.8265,53.8265,53.7799,53.7892,11700.0
2013-05-31 14:30:00,57.66,57.75,57.59,57.73,20300.0,53.7892,53.8731,53.7239,53.8545,20300.0
2013-05-31 14:35:00,57.73,57.73,57.63,57.68,11000.0,53.8545,53.8545,53.7612,53.8078,11000.0
2013-05-31 14:40:00,57.68,57.85,57.66,57.85,48700.0,53.8078,53.9664,53.7892,53.9664,48700.0
2013-05-31 14:45:00,57.83,57.83,57.73,57.73,7300.0,53.9478,53.9478,53.8545,53.8545,7300.0
2013-05-31 14:50:00,57.74,57.76,57.64,57.67,8200.0,53.8638,53.8825,53.7705,53.7985,8200.0
2013-05-31 14:55:00,57.67,57.73,57.64,57.68,8200.0,53.7985,53.8545,53.7705,53.8078,8200.0
2013-05-31 15:00:00,57.68,57.78,57.62,57.78,11400.0,53.8078,53.9011,53.7519,53.9011,11400.0
2013-05-31 15:05:00,57.79,57.79,57.72,57.72,14100.0,53.9105,53.9105,53.8452,53.8452,14100.0
2013-05-31 15:10:00,57.72,57.77,57.67,57.77,11800.0,53.8452,53.8918,53.7985,53.8918,11800.0
2013-05-31 15:15:00,57.77,57.79,57.74,57.76,41700.0,53.8918,53.9105,53.8638,53.8825,41700.0
2013-05-31 15:20:00,57.76,57.78,57.73,57.76,22400.0,53.8825,53.9011,53.8545,53.8825,22400.0
2013-05-31 15:25:00,57.75,57.78,57.65,57.65,27100.0,53.8731,53.9011,53.7799,53.7799,27100.0
2013-05-31 15:30:00,57.66,57.71,57.55,57.62,28300.0,53.7892,53.8358,53.6866,53.7519,28300.0
2013-05-31 15:35:00,57.63,57.71,57.61,57.68,27400.0,53.7612,53.8358,53.7425,53.8078,27400.0
2013-05-31 15:40:00,57.68,57.74,57.66,57.71,34800.0,53.8078,53.8638,53.7892,53.8358,34800.0
2013-05-31 15:45:00,57.71,57.75,57.63,57.63,66100.0,53.8358,53.8731,53.7612,53.7612,66100.0
2013-05-31 15:50:00,57.64,57.68,57.57,57.65,76000.0,53.7705,53.8078,53.7052,53.7799,76000.0
2013-05-31 15:55:00,57.65,57.66,57.46,57.46,116700.0,53.7799,53.7892,53.6026,53.6026,116700.0
2013-06-03 09:30:00,57.52,57.79,57.35,57.53,34100.0,53.6586,53.9105,53.5,53.6679,34100.0
2013-06-03 09:35:00,57.52,57.55,57.44,57.5,18200.0,53.6586,53.6866,53.5839,53.6399,18200.0
2013-06-03 09:40:00,57.52,57.64,57.36,57.41,27900.0,53.6586,53.7705,53.5093,53.556,27900.0
2013-06-03 09:45:00,57.42,57.42,57.15,57.18,42000.0,53.5653,53.5653,53.3134,53.3414,42000.0
2013-06-03 09:50:00,57.2,57.56,57.15,57.53,28200.0,53.3601,53.6959,53.3134,53.6679,28200.0
2013-06-03 09:55:00,57.53,57.6,57.28,57.44,31900.0,53.6679,53.7332,53.4347,53.5839,31900.0
2013-06-03 10:00:00,57.45,57.6,57.25,57.58,26000.0,53.5933,53.7332,53.4067,53.7146,26000.0
2013-06-03 10:05:00,57.61,57.79,57.55,57.78,38800.0,53.7425,53.9105,53.6866,53.9011,38800.0
2013-06-03 10:10:00,57.77,58.12,57.71,58.02,39500.0,53.8918,54.2183,53.8358,54.125,39500.0
2013-06-03 10:15:00,58.04,58.09,57.93,58.03,37800.0,54.1437,54.1903,54.0411,54.1343,37800.0
2013-06-03 10:20:00,58.03,58.15,57.98,58.14,28000.0,54.1343,54.2463,54.0877,54.237,28000.0
2013-06-03 10:25:00,58.08,58.11,57.83,57.92,30600.0,54.181,54.209,53.9478,54.0317,30600.0
2013-06-03 10:30:00,57.93,57.97,57.85,57.97,21900.0,54.0411,54.0784,53.9664,54.0784,21900.0
2013-06-03 10:35:00,57.98,57.98,57.75,57.87,21000.0,54.0877,54.0877,53.8731,53.9851,21000.0
2013-06-03 10:40:00,57.87,57.87,57.61,57.78,21000.0,53.9851,53.9851,53.7425,53.9011,21000.0
2013-06-03 10:45:00,57.75,57.77,57.61,57.64,26900.0,53.8731,53.8918,53.7425,53.7705,26900.0
2013-06-03 10:50:00,57.71,57.93,57.66,57.92,42600.0,53.8358,54.0411,53.7892,54.0317,42600.0
2013-06-03 10:55:00,57.93,57.93,57.76,57.8,11200.0,54.0411,54.0411,53.8825,53.9198,11200.0
2013-06-03 11:00:00,57.8,57.8,57.57,57.59,24900.0,53.9198,53.9198,53.7052,53.7239,24900.0
2013-06-03 11:05:00,57.56,57.66,57.51,57.61,10600.0,53.6959,53.7892,53.6492,53.7425,10600.0
2013-06-03 11:10:00,57.56,57.62,57.46,57.56,16000.0,53.6959,53.7519,53.6026,53.6959,16000.0
2013-06-03 11:15:00,57.54,57.65,57.5,57.63,21000.0,53.6772,53.7799,53.6399,53.7612,21000.0
2013-06-03 11:20:00,57.64,57.64,57.44,57.47,21900.0,53.7705,53.7705,53.5839,53.6119,21900.0
2013-06-03 11:25:00,57.45,57.52,57.3,57.32,23200.0,53.5933,53.6586,53.4533,53.472,23200.0
2013-06-03 11:30:00,57.31,57.39,57.17,57.26,34700.0,53.4627,53.5373,53.3321,53.416,34700.0
2013-06-03 11:35:00,57.28,57.36,57.21,57.25,28400.0,53.4347,53.5093,53.3694,53.4067,28400.0
2013-06-03 11:40:00,57.23,57.38,57.12,57.37,29300.0,53.388,53.528,53.2854,53.5186,29300.0
2013-06-03 11:45:00,57.37,57.54,57.33,57.46,11700.0,53.5186,53.6772,53.4813,53.6026,11700.0
2013-06-03 11:50:00,57.43,57.51,57.39,57.42,15300.0,53.5746,53.6492,53.5373,53.5653,15300.0
2013-06-03 11:55:00,57.43,57.48,57.34,57.41,9100.0,53.5746,53.6213,53.4907,53.556,9100.0
2013-06-03 12:00:00,57.39,57.44,57.26,57.27,8400.0,53.5373,53.5839,53.416,53.4254,8400.0
2013-06-03 12:05:00,57.26,57.39,57.14,57.34,11100.0,53.416,53.5373,53.3041,53.4907,11100.0
2013-06-03 12:10:00,57.35,57.48,57.31,57.48,21100.0,53.5,53.6213,53.4627,53.6213,21100.0
2013-06-03 12:15:00,57.48,57.6,57.42,57.58,20700.0,53.6213,53.7332,53.5653,53.7146,20700.0
2013-06-03 12:20:00,57.59,57.64,57.52,57.61,11700.0,53.7239,53.7705,53.6586,53.7425,11700.0
2013-06-03 12:25:00,57.6,57.62,57.47,57.49,6300.0,53.7332,53.7519,53.6119,53.6306,6300.0
2013-06-03 12:30:00,57.53,57.56,57.34,57.41,12600.0,53.6679,53.6959,53.4907,53.556,12600.0
2013-06-03 12:35:00,57.45,57.47,57.37,57.4,10400.0,53.5933,53.6119,53.5186,53.5466,10400.0
2013-06-03 12:40:00,57.4,57.47,57.4,57.41,9200.0,53.5466,53.6119,53.5466,53.556,9200.0
2013-06-03 12:45:00,57.4,57.53,57.4,57.5,22100.0,53.5466,53.6679,53.5466,53.6399,22100.0
2013-06-03 12:50:00,57.5,57.51,57.42,57.43,34500.0,53.6399,53.6492,53.5653,53.5746,34500.0
2013-06-03 12:55:00,57.44,57.51,57.41,57.5,29100.0,53.5839,53.6492,53.556,53.6399,29100.0
2013-06-03 13:00:00,57.5,57.51,57.4,57.46,20700.0,53.6399,53.6492,53.5466,53.6026,20700.0
2013-06-03 13:05:00,57.45,57.48,57.43,57.46,12600.0,53.5933,53.6213,53.5746,53.6026,12600.0
2013-06-03 13:10:00,57.45,57.46,57.32,57.33,12100.0,53.5933,53.6026,53.472,53.4813,12100.0
2013-06-03 13:15:00,57.33,57.33,57.25,57.3,11000.0,53.4813,53.4813,53.4067,53.4533,11000.0
2013-06-03 13:20:00,57.3,57.3,57.21,57.21,7100.0,53.4533,53.4533,53.3694,53.3694,7100.0
2013-06-03 13:25:00,57.21,57.26,57.18,57.23,9900.0,53.3694,53.416,53.3414,53.388,9900.0
2013-06-03 13:30:00,57.23,57.23,57.14,57.14,13700.0,53.388,53.388,53.3041,53.3041,13700.0
2013-06-03 13:35:00,57.13,57.15,57.07,57.12,21400.0,53.2948,53.3134,53.2388,53.2854,21400.0
2013-06-03 13:40:00,57.14,57.15,57.03,57.05,10600.0,53.3041,53.3134,53.2015,53.2201,10600.0
2013-06-03 13:45:00,57.05,57.13,57.04,57.13,12400.0,53.2201,53.2948,53.2108,53.2948,12400.0
2013-06-03 13:50:00,57.13,57.26,57.13,57.18,13900.0,53.2948,53.416,53.2948,53.3414,13900.0
2013-06-03 13:55:00,57.19,57.26,57.14,57.17,13700.0,53.3507,53.416,53.3041,53.3321,13700.0
2013-06-03 14:00:00,57.16,57.24,57.1,57.18,24200.0,53.3227,53.3974,53.2668,53.3414,24200.0
2013-06-03 14:05:00,57.2,57.23,57.17,57.2,37700.0,53.3601,53.388,53.3321,53.3601,37700.0
2013-06-03 14:10:00,57.2,57.21,57.13,57.13,15100.0,53.3601,53.3694,53.2948,53.2948,15100.0
2013-06-03 14:15:00,57.13,57.16,57.09,57.1,14700.0,53.2948,53.3227,53.2574,53.2668,14700.0
2013-06-03 14:20:00,57.1,57.11,57.06,57.07,17800.0,53.2668,53.2761,53.2295,53.2388,17800.0
2013-06-03 14:25:00,57.06,57.11,57.01,57.02,25500.0,53.2295,53.2761,53.1828,53.1921,25500.0
2013-06-03 14:30:00,57.01,57.04,56.97,57.04,56000.0,53.1828,53.2108,53.1455,53.2108,56000.0
2013-06-03 14:35:00,57.02,57.16,57.02,57.15,60000.0,53.1921,53.3227,53.1921,53.3134,60000.0
2013-06-03 14:40:00,57.15,57.36,57.13,57.34,24600.0,53.3134,53.5093,53.2948,53.4907,24600.0
2013-06-03 14:45:00,57.32,57.41,57.32,57.39,26300.0,53.472,53.556,53.472,53.5373,26300.0
2013-06-03 14:50:00,57.39,57.41,57.3,57.37,33000.0,53.5373,53.556,53.4533,53.5186,33000.0
2013-06-03 14:55:00,57.37,57.39,57.3,57.35,22100.0,53.5186,53.5373,53.4533,53.5,22100.0
2013-06-03 15:00:00,57.38,57.4,57.32,57.35,29800.0,53.528,53.5466,53.472,53.5,29800.0
2013-06-03 15:05:00,57.35,57.38,57.35,57.37,28800.0,53.5,53.528,53.5,53.5186,28800.0
2013-06-03 15:10:00,57.37,57.41,57.35,57.38,22300.0,53.5186,53.556,53.5,53.528,22300.0
2013-06-03 15:15:00,57.37,57.38,57.35,57.37,31600.0,53.5186,53.528,53.5,53.5186,31600.0
2013-06-03 15:20:00,57.37,57.39,57.35,57.36,31200.0,53.5186,53.5373,53.5,53.5093,31200.0
2013-06-03 15:25:00,57.36,57.38,57.35,57.36,26500.0,53.5093,53.528,53.5,53.5093,26500.0
2013-06-03 15:30:00,57.36,57.37,57.3,57.34,64500.0,53.5093,53.5186,53.4533,53.4907,64500.0
2013-06-03 15:35:00,57.33,57.35,57.28,57.3,39400.0,53.4813,53.5,53.4347,53.4533,39400.0
2013-06-03 15:40:00,57.3,57.34,57.27,57.29,55700.0,53.4533,53.4907,53.4254,53.444,55700.0
2013-06-03 15:45:00,57.29,57.37,57.27,57.34,72900.0,53.444,53.5186,53.4254,53.4907,72900.0
2013-06-03 15:50:00,57.35,57.43,57.25,57.42,58400.0,53.5,53.5746,53.4067,53.5653,58400.0
2013-06-03 15:55:00,57.42,57.52,57.39,57.51,92700.0,53.5653,53.6586,53.5373,53.6492,92700.0
2013-06-04 09:30:00,57.22,57.24,56.95,57.18,39300.0,53.3787,53.3974,53.1268,53.3414,39300.0
2013-06-04 09:35:00,57.17,57.33,57.17,57.25,27200.0,53.3321,53.4813,53.3321,53.4067,27200.0
2013-06-04 09:40:00,57.23,57.27,57.1,57.16,13000.0,53.388,53.4254,53.2668,53.3227,13000.0
2013-06-04 09:45:00,57.16,57.25,57.15,57.22,38200.0,53.3227,53.4067,53.3134,53.3787,38200.0
2013-06-04 09:50:00,57.24,57.42,57.23,57.41,13100.0,53.3974,53.5653,53.388,53.556,13100.0
2013-06-04 09:55:00,57.43,57.46,57.26,57.28,11900.0,53.5746,53.6026,53.416,53.4347,11900.0
2013-06-04 10:00:00,57.28,57.31,57.22,57.25,19500.0,53.4347,53.4627,53.3787,53.4067,19500.0
2013-06-04 10:05:00,57.24,57.29,57.21,57.29,30800.0,53.3974,53.444,53.3694,53.444,30800.0
2013-06-04 10:10:00,57.28,57.4,57.28,57.31,7700.0,53.4347,53.5466,53.4347,53.4627,7700.0
2013-06-04 10:15:00,57.29,57.31,57.21,57.29,16600.0,53.444,53.4627,53.3694,53.444,16600.0
2013-06-04 10:20:00,57.27,57.27,57.05,57.07,21800.0,53.4254,53.4254,53.2201,53.2388,21800.0
2013-06-04 10:25:00,57.05,57.07,57.03,57.06,7300.0,53.2201,53.2388,53.2015,53.2295,7300.0
2013-06-04 10:30:00,57.08,57.29,57.04,57.28,11500.0,53.2481,53.444,53.2108,53.4347,11500.0
2013-06-04 10:35:00,57.29,57.29,57.15,57.15,6100.0,53.444,53.444,53.3134,53.3134,6100.0
2013-06-04 10:40:00,57.15,57.16,57.08,57.11,7000.0,53.3134,53.3227,53.2481,53.2761,7000.0
2013-06-04 10:45:00,57.09,57.09,56.95,56.95,9100.0,53.2574,53.2574,53.1268,53.1268,9100.0
2013-06-04 10:50:00,56.94,56.94,56.64,56.75,21300.0,53.1175,53.1175,52.8377,52.9403,21300.0
2013-06-04 10:55:00,56.74,56.79,56.61,56.61,19600.0,52.9309,52.9776,52.8097,52.8097,19600.0
2013-06-04 11:00:00,56.61,56.66,56.48,56.48,35500.0,52.8097,52.8563,52.6884,52.6884,35500.0
2013-06-04 11:05:00,56.47,56.57,56.35,56.49,24800.0,52.6791,52.7724,52.5671,52.6977,24800.0
2013-06-04 11:10:00,56.51,56.58,56.5,56.55,10400.0,52.7164,52.7817,52.7071,52.7537,10400.0
2013-06-04 11:15:00,56.57,56.69,56.56,56.63,10200.0,52.7724,52.8843,52.763,52.8283,10200.0
2013-06-04 11:20:00,56.61,56.68,56.55,56.64,12000.0,52.8097,52.875,52.7537,52.8377,12000.0
2013-06-04 11:25:00,56.65,56.66,56.51,56.54,12900.0,52.847,52.8563,52.7164,52.7444,12900.0
2013-06-04 11:30:00,56.52,56.52,56.38,56.38,22300.0,52.7257,52.7257,52.5951,52.5951,22300.0
2013-06-04 11:35:00,56.38,56.51,56.27,56.48,16200.0,52.5951,52.7164,52.4925,52.6884,16200.0
2013-06-04 11:40:00,56.49,56.6,56.43,56.59,4400.0,52.6977,52.8003,52.6418,52.791,4400.0
2013-06-04 11:45:00,56.62,56.66,56.49,56.55,11600.0,52.819,52.8563,52.6977,52.7537,11600.0
2013-06-04 11:50:00,56.55,56.56,56.47,56.55,8700.0,52.7537,52.763,52.6791,52.7537,8700.0
2013-06-04 11:55:00,56.54,56.58,56.51,56.58,14400.0,52.7444,52.7817,52.7164,52.7817,14400.0
2013-06-04 12:00:00,56.58,56.68,56.57,56.64,38000.0,52.7817,52.875,52.7724,52.8377,38000.0
2013-06-04 12:05:00,56.64,56.7,56.52,56.68,30100.0,52.8377,52.8936,52.7257,52.875,30100.0
2013-06-04 12:10:00,56.67,56.72,56.54,56.54,16500.0,52.8656,52.9123,52.7444,52.7444,16500.0
2013-06-04 12:15:00,56.53,56.58,56.5,56.52,12700.0,52.735,52.7817,52.7071,52.7257,12700.0
2013-06-04 12:20:00,56.51,56.52,56.5,56.5,10900.0,52.7164,52.7257,52.7071,52.7071,10900.0
2013-06-04 12:25:00,56.5,56.5,56.34,56.35,10300.0,52.7071,52.7071,52.5578,52.5671,10300.0
2013-06-04 12:30:00,56.36,56.43,56.32,56.43,8400.0,52.5765,52.6418,52.5391,52.6418,8400.0
2013-06-04 12:35:00,56.44,56.51,56.42,56.51,5900.0,52.6511,52.7164,52.6324,52.7164,5900.0
2013-06-04 12:40:00,56.51,56.54,56.47,56.52,8800.0,52.7164,52.7444,52.6791,52.7257,8800.0
2013-06-04 12:45:00,56.52,56.59,56.49,56.55,17600.0,52.7257,52.791,52.6977,52.7537,17600.0
2013-06-04 12:50:00,56.53,56.63,56.5,56.6,6100.0,52.735,52.8283,52.7071,52.8003,6100.0
2013-06-04 12:55:00,56.61,56.67,56.54,56.64,7100.0,52.8097,52.8656,52.7444,52.8377,7100.0
2013-06-04 13:00:00,56.65,56.65,56.57,56.6,7400.0,52.847,52.847,52.7724,52.8003,7400.0
2013-06-04 13:05:00,56.57,56.64,56.55,56.64,6700.0,52.7724,52.8377,52.7537,52.8377,6700.0
2013-06-04 13:10:00,56.59,56.6,56.5,56.54,7100.0,52.791,52.8003,52.7071,52.7444,7100.0
2013-06-04 13:15:00,56.55,56.55,56.47,56.47,4900.0,52.7537,52.7537,52.6791,52.6791,4900.0
2013-06-04 13:20:00,56.47,56.47,56.41,56.41,6400.0,52.6791,52.6791,52.6231,52.6231,6400.0
2013-06-04 13:25:00,56.41,56.41,56.23,56.25,22000.0,52.6231,52.6231,52.4552,52.4738,22000.0
2013-06-04 13:30:00,56.24,56.34,56.22,56.34,20600.0,52.4645,52.5578,52.4458,52.5578,20600.0
2013-06-04 13:35:00,56.34,56.35,56.16,56.22,9300.0,52.5578,52.5671,52.3899,52.4458,9300.0
2013-06-04 13:40:00,56.21,56.24,56.08,56.21,15000.0,52.4365,52.4645,52.3152,52.4365,15000.0
2013-06-04 13:45:00,56.21,56.21,56.03,56.08,15100.0,52.4365,52.4365,52.2686,52.3152,15100.0
2013-06-04 13:50:00,56.07,56.17,56.06,56.11,8500.0,52.3059,52.3992,52.2966,52.3432,8500.0
2013-06-04 13:55:00,56.11,56.17,56.02,56.1,13900.0,52.3432,52.3992,52.2593,52.3339,13900.0
2013-06-04 14:00:00,56.09,56.14,55.92,55.99,19500.0,52.3246,52.3712,52.166,52.2313,19500.0
2013-06-04 14:05:00,55.98,56.07,55.83,55.83,22400.0,52.222,52.3059,52.082,52.082,22400.0
2013-06-04 14:10:00,55.82,55.88,55.79,55.88,32000.0,52.0727,52.1287,52.0447,52.1287,32000.0
2013-06-04 14:15:00,55.88,55.93,55.84,55.87,36600.0,52.1287,52.1753,52.0914,52.1193,36600.0
2013-06-04 14:20:00,55.87,55.88,55.81,55.81,33800.0,52.1193,52.1287,52.0634,52.0634,33800.0
2013-06-04 14:25:00,55.81,55.89,55.81,55.85,88500.0,52.0634,52.138,52.0634,52.1007,88500.0
2013-06-04 14:30:00,55.85,55.89,55.83,55.84,55000.0,52.1007,52.138,52.082,52.0914,55000.0
2013-06-04 14:35:00,55.85,55.85,55.75,55.8,25600.0,52.1007,52.1007,52.0074,52.054,25600.0
2013-06-04 14:40:00,55.83,55.95,55.81,55.83,28300.0,52.082,52.194,52.0634,52.082,28300.0
2013-06-04 14:45:00,55.85,55.87,55.76,55.82,19500.0,52.1007,52.1193,52.0167,52.0727,19500.0
2013-06-04 14:50:00,55.81,55.91,55.81,55.87,47600.0,52.0634,52.1567,52.0634,52.1193,47600.0
2013-06-04 14:55:00,55.89,55.9,55.78,55.84,41800.0,52.138,52.1473,52.0354,52.0914,41800.0
2013-06-04 15:00:00,55.84,55.96,55.83,55.95,44200.0,52.0914,52.2033,52.082,52.194,44200.0
2013-06-04 15:05:00,55.95,56.05,55.91,55.97,27600.0,52.194,52.2873,52.1567,52.2126,27600.0
2013-06-04 15:10:00,55.98,56.01,55.87,55.91,33600.0,52.222,52.2499,52.1193,52.1567,33600.0
2013-06-04 15:15:00,55.91,55.97,55.86,55.93,41700.0,52.1567,52.2126,52.11,52.1753,41700.0
2013-06-04 15:20:00,55.94,55.98,55.84,55.84,23300.0,52.1846,52.222,52.0914,52.0914,23300.0
2013-06-04 15:25:00,55.84,56.01,55.84,55.99,39400.0,52.0914,52.2499,52.0914,52.2313,39400.0
2013-06-04 15:30:00,55.99,56.25,55.98,56.24,38500.0,52.2313,52.4738,52.222,52.4645,38500.0
2013-06-04 15:35:00,56.23,56.26,56.2,56.25,26400.0,52.4552,52.4832,52.4272,52.4738,26400.0
2013-06-04 15:40:00,56.25,56.3,56.24,56.28,31900.0,52.4738,52.5205,52.4645,52.5018,31900.0
2013-06-04 15:45:00,56.28,56.3,56.22,56.25,51200.0,52.5018,52.5205,52.4458,52.4738,51200.0
2013-06-04 15:50:00,56.24,56.27,56.17,56.24,81300.0,52.4645,52.4925,52.3992,52.4645,81300.0
2013-06-04 15:55:00,56.25,56.29,56.12,56.13,133300.0,52.4738,52.5112,52.3526,52.3619,133300.0
2013-06-05 09:30:00,56.01,56.06,55.74,55.74,54900.0,52.2499,52.2966,51.9981,51.9981,54900.0
2013-06-05 09:35:00,55.74,55.94,55.61,55.74,19400.0,51.9981,52.1846,51.8768,51.9981,19400.0
2013-06-05 09:40:00,55.76,55.84,55.63,55.79,11700.0,52.0167,52.0914,51.8955,52.0447,11700.0
2013-06-05 09:45:00,55.84,56.16,55.82,56.11,17900.0,52.0914,52.3899,52.0727,52.3432,17900.0
2013-06-05 09:50:00,56.14,56.17,55.97,56.04,36100.0,52.3712,52.3992,52.2126,52.2779,36100.0
2013-06-05 09:55:00,56.04,56.05,55.92,56.02,38300.0,52.2779,52.2873,52.166,52.2593,38300.0
2013-06-05 10:00:00,56.04,56.18,55.93,56.1,17900.0,52.2779,52.4085,52.1753,52.3339,17900.0
2013-06-05 10:05:00,56.15,56.17,55.9,55.9,19500.0,52.3805,52.3992,52.1473,52.1473,19500.0
2013-06-05 10:10:00,55.92,56.03,55.82,55.93,26200.0,52.166,52.2686,52.0727,52.1753,26200.0
2013-06-05 10:15:00,55.93,55.94,55.77,55.81,42100.0,52.1753,52.1846,52.0261,52.0634,42100.0
2013-06-05 10:20:00,55.78,55.92,55.73,55.92,8700.0,52.0354,52.166,51.9887,52.166,8700.0
2013-06-05 10:25:00,55.89,55.92,55.78,55.85,24500.0,52.138,52.166,52.0354,52.1007,24500.0
2013-06-05 10:30:00,55.85,55.85,55.76,55.77,18600.0,52.1007,52.1007,52.0167,52.0261,18600.0
2013-06-05 10:35:00,55.8,55.86,55.68,55.73,11100.0,52.054,52.11,51.9421,51.9887,11100.0
2013-06-05 10:40:00,55.74,55.75,55.64,55.65,21200.0,51.9981,52.0074,51.9048,51.9141,21200.0
2013-06-05 10:45:00,55.66,55.69,55.29,55.32,50100.0,51.9234,51.9514,51.5783,51.6063,50100.0
2013-06-05 10:50:00,55.31,55.44,55.26,55.44,29600.0,51.5969,51.7182,51.5503,51.7182,29600.0
2013-06-05 10:55:00,55.44,55.44,55.17,55.27,29200.0,51.7182,51.7182,51.4663,51.5596,29200.0
2013-06-05 11:00:00,55.27,55.3,55.14,55.22,18400.0,51.5596,51.5876,51.4384,51.513,18400.0
2013-06-05 11:05:00,55.21,55.23,55.07,55.11,38000.0,51.5037,51.5223,51.3731,51.4104,38000.0
2013-06-05 11:10:00,55.11,55.36,55.1,55.3,54400.0,51.4104,51.6436,51.401,51.5876,54400.0
2013-06-05 11:15:00,55.29,55.42,55.29,55.37,13200.0,51.5783,51.6996,51.5783,51.6529,13200.0
2013-06-05 11:20:00,55.39,55.5,55.37,55.49,28300.0,51.6716,51.7742,51.6529,51.7649,28300.0
2013-06-05 11:25:00,55.49,55.49,55.39,55.4,7600.0,51.7649,51.7649,51.6716,51.6809,7600.0
2013-06-05 11:30:00,55.37,55.37,55.26,55.28,11200.0,51.6529,51.6529,51.5503,51.569,11200.0
2013-06-05 11:35:00,55.28,55.44,55.27,55.44,8100.0,51.569,51.7182,51.5596,51.7182,8100.0
2013-06-05 11:40:00,55.45,55.45,55.29,55.34,6800.0,51.7275,51.7275,51.5783,51.6249,6800.0
2013-06-05 11:45:00,55.34,55.39,55.26,55.26,7600.0,51.6249,51.6716,51.5503,51.5503,7600.0
2013-06-05 11:50:00,55.25,55.26,55.16,55.22,17800.0,51.541,51.5503,51.457,51.513,17800.0
2013-06-05 11:55:00,55.21,55.25,55.1,55.12,21000.0,51.5037,51.541,51.401,51.4197,21000.0
2013-06-05 12:00:00,55.11,55.16,55.07,55.08,14300.0,51.4104,51.457,51.3731,51.3824,14300.0
2013-06-05 12:05:00,55.08,55.08,55.0,55.03,58900.0,51.3824,51.3824,51.3078,51.3357,58900.0
2013-06-05 12:10:00,55.03,55.08,54.97,54.98,15200.0,51.3357,51.3824,51.2798,51.2891,15200.0
2013-06-05 12:15:00,54.98,55.02,54.87,54.94,15400.0,51.2891,51.3264,51.1865,51.2518,15400.0
2013-06-05 12:20:00,54.96,55.03,54.9,55.03,10700.0,51.2704,51.3357,51.2145,51.3357,10700.0
2013-06-05 12:25:00,55.04,55.1,55.01,55.04,24300.0,51.3451,51.401,51.3171,51.3451,24300.0
2013-06-05 12:30:00,55.01,55.01,54.91,54.91,10100.0,51.3171,51.3171,51.2238,51.2238,10100.0
2013-06-05 12:35:00,54.91,54.92,54.82,54.88,15000.0,51.2238,51.2331,51.1398,51.1958,15000.0
2013-06-05 12:40:00,54.89,54.94,54.86,54.86,9400.0,51.2051,51.2518,51.1771,51.1771,9400.0
2013-06-05 12:45:00,54.87,54.92,54.78,54.84,9900.0,51.1865,51.2331,51.1025,51.1585,9900.0
2013-06-05 12:50:00,54.85,54.87,54.78,54.78,9200.0,51.1678,51.1865,51.1025,51.1025,9200.0
2013-06-05 12:55:00,54.78,54.92,54.78,54.91,10100.0,51.1025,51.2331,51.1025,51.2238,10100.0
2013-06-05 13:00:00,54.89,55.06,54.79,55.05,17600.0,51.2051,51.3637,51.1118,51.3544,17600.0
2013-06-05 13:05:00,55.04,55.14,55.04,55.08,13300.0,51.3451,51.4384,51.3451,51.3824,13300.0
2013-06-05 13:10:00,55.07,55.1,55.01,55.04,15100.0,51.3731,51.401,51.3171,51.3451,15100.0
2013-06-05 13:15:00,55.02,55.1,54.99,55.09,19000.0,51.3264,51.401,51.2984,51.3917,19000.0
2013-06-05 13:20:00,55.1,55.1,54.98,55.01,16300.0,51.401,51.401,51.2891,51.3171,16300.0
2013-06-05 13:25:00,55.02,55.09,54.95,55.01,19600.0,51.3264,51.3917,51.2611,51.3171,19600.0
2013-06-05 13:30:00,55.01,55.03,54.96,54.96,8000.0,51.3171,51.3357,51.2704,51.2704,8000.0
2013-06-05 13:35:00,54.98,55.03,54.98,55.02,8900.0,51.2891,51.3357,51.2891,51.3264,8900.0
2013-06-05 13:40:00,55.03,55.19,54.99,55.09,24000.0,51.3357,51.485,51.2984,51.3917,24000.0
2013-06-05 13:45:00,55.09,55.22,55.08,55.19,24300.0,51.3917,51.513,51.3824,51.485,24300.0
2013-06-05 13:50:00,55.19,55.21,55.15,55.15,5600.0,51.485,51.5037,51.4477,51.4477,5600.0
2013-06-05 13:55:00,55.15,55.24,55.13,55.23,23200.0,51.4477,51.5316,51.429,51.5223,23200.0
2013-06-05 14:00:00,55.21,55.32,55.2,55.24,47800.0,51.5037,51.6063,51.4943,51.5316,47800.0
2013-06-05 14:05:00,55.24,55.25,55.15,55.22,34700.0,51.5316,51.541,51.4477,51.513,34700.0
2013-06-05 14:10:00,55.21,55.23,55.13,55.13,15100.0,51.5037,51.5223,51.429,51.429,15100.0
2013-06-05 14:15:00,55.15,55.21,55.1,55.15,33200.0,51.4477,51.5037,51.401,51.4477,33200.0
2013-06-05 14:20:00,55.15,55.15,54.97,54.97,17700.0,51.4477,51.4477,51.2798,51.2798,17700.0
2013-06-05 14:25:00,54.96,55.04,54.89,54.9,11900.0,51.2704,51.3451,51.2051,51.2145,11900.0
2013-06-05 14:30:00,54.91,54.97,54.84,54.93,17700.0,51.2238,51.2798,51.1585,51.2424,17700.0
2013-06-05 14:35:00,54.94,55.0,54.92,54.96,16800.0,51.2518,51.3078,51.2331,51.2704,16800.0
2013-06-05 14:40:00,54.95,55.0,54.91,54.99,23500.0,51.2611,51.3078,51.2238,51.2984,23500.0
2013-06-05 14:45:00,54.98,54.99,54.9,54.92,15500.0,51.2891,51.2984,51.2145,51.2331,15500.0
2013-06-05 14:50:00,54.93,54.97,54.8,54.8,42700.0,51.2424,51.2798,51.1212,51.1212,42700.0
2013-06-05 14:55:00,54.79,54.95,54.79,54.93,57000.0,51.1118,51.2611,51.1118,51.2424,57000.0
2013-06-05 15:00:00,54.91,54.96,54.87,54.87,57800.0,51.2238,51.2704,51.1865,51.1865,57800.0
2013-06-05 15:05:00,54.87,54.94,54.86,54.88,34100.0,51.1865,51.2518,51.1771,51.1958,34100.0
2013-06-05 15:10:00,54.87,54.94,54.82,54.93,26000.0,51.1865,51.2518,51.1398,51.2424,26000.0
2013-06-05 15:15:00,54.93,54.98,54.86,54.91,23200.0,51.2424,51.2891,51.1771,51.2238,23200.0
2013-06-05 15:20:00,54.89,54.91,54.8,54.88,68500.0,51.2051,51.2238,51.1212,51.1958,68500.0
2013-06-05 15:25:00,54.92,55.0,54.92,55.0,26400.0,51.2331,51.3078,51.2331,51.3078,26400.0
2013-06-05 15:30:00,55.01,55.04,54.85,54.86,46500.0,51.3171,51.3451,51.1678,51.1771,46500.0
2013-06-05 15:35:00,54.87,55.02,54.86,54.95,35400.0,51.1865,51.3264,51.1771,51.2611,35400.0
2013-06-05 15:40:00,54.96,55.0,54.9,54.93,93200.0,51.2704,51.3078,51.2145,51.2424,93200.0
2013-06-05 15:45:00,54.94,54.97,54.89,54.89,77000.0,51.2518,51.2798,51.2051,51.2051,77000.0
2013-06-05 15:50:00,54.89,54.94,54.83,54.91,134900.0,51.2051,51.2518,51.1492,51.2238,134900.0
2013-06-05 15:55:00,54.91,55.03,54.9,54.98,304500.0,51.2238,51.3357,51.2145,51.2891,304500.0
2013-06-06 09:30:00,55.07,55.07,54.39,54.71,44200.0,51.3731,51.3731,50.7387,51.0372,44200.0
2013-06-06 09:35:00,54.72,54.99,54.71,54.93,74800.0,51.0465,51.2984,51.0372,51.2424,74800.0
2013-06-06 09:40:00,54.94,55.04,54.9,54.98,31600.0,51.2518,51.3451,51.2145,51.2891,31600.0
2013-06-06 09:45:00,54.98,55.2,54.97,55.18,18600.0,51.2891,51.4943,51.2798,51.4757,18600.0
2013-06-06 09:50:00,55.19,55.19,54.92,54.96,23300.0,51.485,51.485,51.2331,51.2704,23300.0
2013-06-06 09:55:00,54.97,55.17,54.88,55.16,6800.0,51.2798,51.4663,51.1958,51.457,6800.0
2013-06-06 10:00:00,55.18,55.28,55.11,55.13,39300.0,51.4757,51.569,51.4104,51.429,39300.0
2013-06-06 10:05:00,55.14,55.17,55.06,55.09,10900.0,51.4384,51.4663,51.3637,51.3917,10900.0
2013-06-06 10:10:00,55.07,55.11,55.02,55.1,9800.0,51.3731,51.4104,51.3264,51.401,9800.0
2013-06-06 10:15:00,55.11,55.29,55.1,55.27,63800.0,51.4104,51.5783,51.401,51.5596,63800.0
2013-06-06 10:20:00,55.28,55.35,55.15,55.16,18900.0,51.569,51.6343,51.4477,51.457,18900.0
2013-06-06 10:25:00,55.17,55.25,55.09,55.25,14300.0,51.4663,51.541,51.3917,51.541,14300.0
2013-06-06 10:30:00,55.26,55.41,55.26,55.34,28000.0,51.5503,51.6902,51.5503,51.6249,28000.0
2013-06-06 10:35:00,55.34,55.35,55.21,55.27,17100.0,51.6249,51.6343,51.5037,51.5596,17100.0
2013-06-06 10:40:00,55.28,55.47,55.24,55.45,26400.0,51.569,51.7462,51.5316,51.7275,26400.0
2013-06-06 10:45:00,55.44,55.56,55.4,55.53,19500.0,51.7182,51.8302,51.6809,51.8022,19500.0
2013-06-06 10:50:00,55.5,55.52,55.44,55.46,17000.0,51.7742,51.7928,51.7182,51.7369,17000.0
2013-06-06 10:55:00,55.47,55.59,55.4,55.57,22100.0,51.7462,51.8581,51.6809,51.8395,22100.0
2013-06-06 11:00:00,55.57,55.58,55.45,55.54,17300.0,51.8395,51.8488,51.7275,51.8115,17300.0
2013-06-06 11:05:00,55.52,55.55,55.44,55.49,28400.0,51.7928,51.8208,51.7182,51.7649,28400.0
2013-06-06 11:10:00,55.49,55.67,55.48,55.67,24800.0,51.7649,51.9328,51.7555,51.9328,24800.0
2013-06-06 11:15:00,55.67,55.7,55.62,55.65,42200.0,51.9328,51.9608,51.8861,51.9141,42200.0
2013-06-06 11:20:00,55.65,55.66,55.59,55.65,25000.0,51.9141,51.9234,51.8581,51.9141,25000.0
2013-06-06 11:25:00,55.65,55.66,55.48,55.5,32800.0,51.9141,51.9234,51.7555,51.7742,32800.0
2013-06-06 11:30:00,55.5,55.55,55.49,55.55,33400.0,51.7742,51.8208,51.7649,51.8208,33400.0
2013-06-06 11:35:00,55.55,55.64,55.54,55.64,17900.0,51.8208,51.9048,51.8115,51.9048,17900.0
2013-06-06 11:40:00,55.65,55.66,55.58,55.61,15500.0,51.9141,51.9234,51.8488,51.8768,15500.0
2013-06-06 11:45:00,55.61,55.62,55.42,55.44,50700.0,51.8768,51.8861,51.6996,51.7182,50700.0
2013-06-06 11:50:00,55.44,55.48,55.38,55.43,6800.0,51.7182,51.7555,51.6622,51.7089,6800.0
2013-06-06 11:55:00,55.43,55.43,55.21,55.27,14400.0,51.7089,51.7089,51.5037,51.5596,14400.0
2013-06-06 12:00:00,55.26,55.29,55.17,55.19,7000.0,51.5503,51.5783,51.4663,51.485,7000.0
2013-06-06 12:05:00,55.21,55.25,55.11,55.11,10200.0,51.5037,51.541,51.4104,51.4104,10200.0
2013-06-06 12:10:00,55.11,55.19,55.11,55.14,8900.0,51.4104,51.485,51.4104,51.4384,8900.0
2013-06-06 12:15:00,55.13,55.2,55.11,55.12,7100.0,51.429,51.4943,51.4104,51.4197,7100.0
2013-06-06 12:20:00,55.13,55.13,54.99,55.0,8100.0,51.429,51.429,51.2984,51.3078,8100.0
2013-06-06 12:25:00,55.0,55.04,54.94,55.04,32400.0,51.3078,51.3451,51.2518,51.3451,32400.0
2013-06-06 12:30:00,55.04,55.11,54.99,55.08,8800.0,51.3451,51.4104,51.2984,51.3824,8800.0
2013-06-06 12:35:00,55.09,55.21,55.09,55.18,17100.0,51.3917,51.5037,51.3917,51.4757,17100.0
2013-06-06 12:40:00,55.18,55.2,55.13,55.18,17700.0,51.4757,51.4943,51.429,51.4757,17700.0
2013-06-06 12:45:00,55.17,55.17,55.04,55.12,8600.0,51.4663,51.4663,51.3451,51.4197,8600.0
2013-06-06 12:50:00,55.09,55.11,54.97,55.03,12200.0,51.3917,51.4104,51.2798,51.3357,12200.0
2013-06-06 12:55:00,55.03,55.1,54.96,55.02,11100.0,51.3357,51.401,51.2704,51.3264,11100.0
2013-06-06 13:00:00,55.02,55.1,55.01,55.08,10200.0,51.3264,51.401,51.3171,51.3824,10200.0
2013-06-06 13:05:00,55.08,55.2,55.08,55.17,12100.0,51.3824,51.4943,51.3824,51.4663,12100.0
2013-06-06 13:10:00,55.17,55.38,55.17,55.33,23700.0,51.4663,51.6622,51.4663,51.6156,23700.0
2013-06-06 13:15:00,55.35,55.35,55.31,55.34,13800.0,51.6343,51.6343,51.5969,51.6249,13800.0
2013-06-06 13:20:00,55.33,55.38,55.32,55.36,23000.0,51.6156,51.6622,51.6063,51.6436,23000.0
2013-06-06 13:25:00,55.36,55.5,55.35,55.46,22800.0,51.6436,51.7742,51.6343,51.7369,22800.0
2013-06-06 13:30:00,55.46,55.46,55.38,55.43,13500.0,51.7369,51.7369,51.6622,51.7089,13500.0
2013-06-06 13:35:00,55.44,55.53,55.41,55.49,10000.0,51.7182,51.8022,51.6902,51.7649,10000.0
2013-06-06 13:40:00,55.49,55.5,55.43,55.47,11200.0,51.7649,51.7742,51.7089,51.7462,11200.0
2013-06-06 13:45:00,55.46,55.52,55.41,55.44,26100.0,51.7369,51.7928,51.6902,51.7182,26100.0
2013-06-06 13:50:00,55.45,55.49,55.37,55.49,19200.0,51.7275,51.7649,51.6529,51.7649,19200.0
2013-06-06 13:55:00,55.49,55.51,55.48,55.49,16300.0,51.7649,51.7835,51.7555,51.7649,16300.0
2013-06-06 14:00:00,55.49,55.49,55.36,55.36,7200.0,51.7649,51.7649,51.6436,51.6436,7200.0
2013-06-06 14:05:00,55.36,55.43,55.36,55.4,12500.0,51.6436,51.7089,51.6436,51.6809,12500.0
2013-06-06 14:10:00,55.38,55.5,55.38,55.46,20500.0,51.6622,51.7742,51.6622,51.7369,20500.0
2013-06-06 14:15:00,55.46,55.48,55.38,55.46,12000.0,51.7369,51.7555,51.6622,51.7369,12000.0
2013-06-06 14:20:00,55.45,55.55,55.43,55.54,30100.0,51.7275,51.8208,51.7089,51.8115,30100.0
2013-06-06 14:25:00,55.55,55.66,55.5,55.51,37700.0,51.8208,51.9234,51.7742,51.7835,37700.0
2013-06-06 14:30:00,55.51,55.52,55.42,55.44,21600.0,51.7835,51.7928,51.6996,51.7182,21600.0
2013-06-06 14:35:00,55.42,55.49,55.41,55.44,10200.0,51.6996,51.7649,51.6902,51.7182,10200.0
2013-06-06 14:40:00,55.44,55.5,55.42,55.48,12700.0,51.7182,51.7742,51.6996,51.7555,12700.0
2013-06-06 14:45:00,55.48,55.56,55.41,55.55,24600.0,51.7555,51.8302,51.6902,51.8208,24600.0
2013-06-06 14:50:00,55.55,55.55,55.45,55.5,67900.0,51.8208,51.8208,51.7275,51.7742,67900.0
2013-06-06 14:55:00,55.5,55.55,55.48,55.54,9100.0,51.7742,51.8208,51.7555,51.8115,9100.0
2013-06-06 15:00:00,55.55,55.66,55.55,55.66,31300.0,51.8208,51.9234,51.8208,51.9234,31300.0
2013-06-06 15:05:00,55.66,55.67,55.51,55.51,17200.0,51.9234,51.9328,51.7835,51.7835,17200.0
2013-06-06 15:10:00,55.51,55.53,55.42,55.43,17100.0,51.7835,51.8022,51.6996,51.7089,17100.0
2013-06-06 15:15:00,55.43,55.53,55.41,55.51,11300.0,51.7089,51.8022,51.6902,51.7835,11300.0
2013-06-06 15:20:00,55.51,55.56,55.5,55.52,26900.0,51.7835,51.8302,51.7742,51.7928,26900.0
2013-06-06 15:25:00,55.53,55.56,55.48,55.55,30400.0,51.8022,51.8302,51.7555,51.8208,30400.0
2013-06-06 15:30:00,55.57,55.62,55.57,55.58,36000.0,51.8395,51.8861,51.8395,51.8488,36000.0
2013-06-06 15:35:00,55.58,55.69,55.58,55.66,39600.0,51.8488,51.9514,51.8488,51.9234,39600.0
2013-06-06 15:40:00,55.66,55.66,55.55,55.58,44300.0,51.9234,51.9234,51.8208,51.8488,44300.0
2013-06-06 15:45:00,55.58,55.59,55.53,55.55,49400.0,51.8488,51.8581,51.8022,51.8208,49400.0
2013-06-06 15:50:00,55.55,55.64,55.53,55.62,91300.0,51.8208,51.9048,51.8022,51.8861,91300.0
2013-06-06 15:55:00,55.63,55.65,55.55,55.6,145600.0,51.8955,51.9141,51.8208,51.8675,145600.0
2013-06-07 09:30:00,55.86,56.2,55.76,56.14,30600.0,52.11,52.4272,52.0167,52.3712,30600.0
2013-06-07 09:35:00,56.13,56.14,56.0,56.1,15300.0,52.3619,52.3712,52.2406,52.3339,15300.0
2013-06-07 09:40:00,56.07,56.09,55.83,55.83,30300.0,52.3059,52.3246,52.082,52.082,30300.0
2013-06-07 09:45:00,55.87,56.03,55.77,55.99,10000.0,52.1193,52.2686,52.0261,52.2313,10000.0
2013-06-07 09:50:00,56.0,56.1,55.97,56.05,16800.0,52.2406,52.3339,52.2126,52.2873,16800.0
2013-06-07 09:55:00,56.05,56.05,55.96,56.02,21100.0,52.2873,52.2873,52.2033,52.2593,21100.0
2013-06-07 10:00:00,56.01,56.01,55.97,56.0,40300.0,52.2499,52.2499,52.2126,52.2406,40300.0
2013-06-07 10:05:00,55.99,56.13,55.96,56.06,144000.0,52.2313,52.3619,52.2033,52.2966,144000.0
2013-06-07 10:10:00,56.06,56.12,56.06,56.07,32200.0,52.2966,52.3526,52.2966,52.3059,32200.0
2013-06-07 10:15:00,56.08,56.12,56.01,56.06,26500.0,52.3152,52.3526,52.2499,52.2966,26500.0
2013-06-07 10:20:00,56.05,56.07,55.97,56.06,20000.0,52.2873,52.3059,52.2126,52.2966,20000.0
2013-06-07 10:25:00,56.04,56.09,56.02,56.09,14500.0,52.2779,52.3246,52.2593,52.3246,14500.0
2013-06-07 10:30:00,56.09,56.13,56.07,56.12,20100.0,52.3246,52.3619,52.3059,52.3526,20100.0
2013-06-07 10:35:00,56.13,56.13,56.05,56.1,23200.0,52.3619,52.3619,52.2873,52.3339,23200.0
2013-06-07 10:40:00,56.1,56.12,56.01,56.04,30000.0,52.3339,52.3526,52.2499,52.2779,30000.0
2013-06-07 10:45:00,56.04,56.04,55.89,55.96,17700.0,52.2779,52.2779,52.138,52.2033,17700.0
2013-06-07 10:50:00,55.96,55.96,55.83,55.84,9800.0,52.2033,52.2033,52.082,52.0914,9800.0
2013-06-07 10:55:00,55.83,55.86,55.81,55.84,6600.0,52.082,52.11,52.0634,52.0914,6600.0
2013-06-07 11:00:00,55.85,55.99,55.85,55.99,6000.0,52.1007,52.2313,52.1007,52.2313,6000.0
2013-06-07 11:05:00,56.0,56.04,55.92,55.92,13800.0,52.2406,52.2779,52.166,52.166,13800.0
2013-06-07 11:10:00,55.92,55.94,55.84,55.86,11900.0,52.166,52.1846,52.0914,52.11,11900.0
2013-06-07 11:15:00,55.86,55.91,55.84,55.89,11500.0,52.11,52.1567,52.0914,52.138,11500.0
2013-06-07 11:20:00,55.89,56.04,55.88,56.04,13000.0,52.138,52.2779,52.1287,52.2779,13000.0
2013-06-07 11:25:00,56.04,56.11,56.04,56.11,9700.0,52.2779,52.3432,52.2779,52.3432,9700.0
2013-06-07 11:30:00,56.11,56.2,56.1,56.11,13200.0,52.3432,52.4272,52.3339,52.3432,13200.0
2013-06-07 11:35:00,56.09,56.09,55.9,55.91,19100.0,52.3246,52.3246,52.1473,52.1567,19100.0
2013-06-07 11:40:00,55.91,56.0,55.89,55.98,20100.0,52.1567,52.2406,52.138,52.222,20100.0
2013-06-07 11:45:00,55.98,56.01,55.92,55.97,27100.0,52.222,52.2499,52.166,52.2126,27100.0
2013-06-07 11:50:00,55.98,56.04,55.95,56.04,7100.0,52.222,52.2779,52.194,52.2779,7100.0
2013-06-07 11:55:00,56.05,56.1,56.04,56.07,5800.0,52.2873,52.3339,52.2779,52.3059,5800.0
2013-06-07 12:00:00,56.07,56.07,55.92,55.96,13000.0,52.3059,52.3059,52.166,52.2033,13000.0
2013-06-07 12:05:00,55.99,56.01,55.93,55.98,6900.0,52.2313,52.2499,52.1753,52.222,6900.0
2013-06-07 12:10:00,55.98,56.0,55.98,56.0,3800.0,52.222,52.2406,52.222,52.2406,3800.0
2013-06-07 12:15:00,56.0,56.02,55.99,56.0,15900.0,52.2406,52.2593,52.2313,52.2406,15900.0
2013-06-07 12:20:00,56.0,56.01,55.95,55.98,5700.0,52.2406,52.2499,52.194,52.222,5700.0
2013-06-07 12:25:00,56.0,56.0,55.93,56.0,10100.0,52.2406,52.2406,52.1753,52.2406,10100.0
2013-06-07 12:30:00,56.01,56.01,55.95,55.98,5800.0,52.2499,52.2499,52.194,52.222,5800.0
2013-06-07 12:35:00,55.98,56.0,55.96,55.96,7400.0,52.222,52.2406,52.2033,52.2033,7400.0
2013-06-07 12:40:00,55.95,55.96,55.8,55.83,12300.0,52.194,52.2033,52.054,52.082,12300.0
2013-06-07 12:45:00,55.82,55.82,55.75,55.79,10500.0,52.0727,52.0727,52.0074,52.0447,10500.0
2013-06-07 12:50:00,55.8,55.94,55.8,55.9,7400.0,52.054,52.1846,52.054,52.1473,7400.0
2013-06-07 12:55:00,55.91,55.94,55.9,55.9,3400.0,52.1567,52.1846,52.1473,52.1473,3400.0
2013-06-07 13:00:00,55.9,55.94,55.88,55.93,10000.0,52.1473,52.1846,52.1287,52.1753,10000.0
2013-06-07 13:05:00,55.93,55.93,55.87,55.87,7500.0,52.1753,52.1753,52.1193,52.1193,7500.0
2013-06-07 13:10:00,55.87,55.9,55.87,55.89,7300.0,52.1193,52.1473,52.1193,52.138,7300.0
2013-06-07 13:15:00,55.89,55.89,55.85,55.85,5400.0,52.138,52.138,52.1007,52.1007,5400.0
2013-06-07 13:20:00,55.85,55.88,55.79,55.79,6500.0,52.1007,52.1287,52.0447,52.0447,6500.0
2013-06-07 13:25:00,55.8,55.83,55.77,55.78,12600.0,52.054,52.082,52.0261,52.0354,12600.0
2013-06-07 13:30:00,55.79,55.82,55.78,55.79,11400.0,52.0447,52.0727,52.0354,52.0447,11400.0
2013-06-07 13:35:00,55.79,55.83,55.73,55.79,12700.0,52.0447,52.082,51.9887,52.0447,12700.0
2013-06-07 13:40:00,55.77,55.77,55.66,55.67,41900.0,52.0261,52.0261,51.9234,51.9328,41900.0
2013-06-07 13:45:00,55.68,55.69,55.64,55.65,10800.0,51.9421,51.9514,51.9048,51.9141,10800.0
2013-06-07 13:50:00,55.65,55.69,55.63,55.69,16100.0,51.9141,51.9514,51.8955,51.9514,16100.0
2013-06-07 13:55:00,55.69,55.7,55.63,55.63,11700.0,51.9514,51.9608,51.8955,51.8955,11700.0
2013-06-07 14:00:00,55.63,55.72,55.61,55.67,14100.0,51.8955,51.9794,51.8768,51.9328,14100.0
2013-06-07 14:05:00,55.67,55.67,55.59,55.61,20800.0,51.9328,51.9328,51.8581,51.8768,20800.0
2013-06-07 14:10:00,55.61,55.61,55.46,55.51,19900.0,51.8768,51.8768,51.7369,51.7835,19900.0
2013-06-07 14:15:00,55.51,55.57,55.5,55.54,6600.0,51.7835,51.8395,51.7742,51.8115,6600.0
2013-06-07 14:20:00,55.54,55.55,55.43,55.44,16200.0,51.8115,51.8208,51.7089,51.7182,16200.0
2013-06-07 14:25:00,55.44,55.44,55.39,55.41,18200.0,51.7182,51.7182,51.6716,51.6902,18200.0
2013-06-07 14:30:00,55.42,55.47,55.37,55.47,16100.0,51.6996,51.7462,51.6529,51.7462,16100.0
2013-06-07 14:35:00,55.48,55.5,55.46,55.48,9700.0,51.7555,51.7742,51.7369,51.7555,9700.0
2013-06-07 14:40:00,55.48,55.54,55.43,55.49,15200.0,51.7555,51.8115,51.7089,51.7649,15200.0
2013-06-07 14:45:00,55.5,55.57,55.44,55.57,13500.0,51.7742,51.8395,51.7182,51.8395,13500.0
2013-06-07 14:50:00,55.57,55.59,55.55,55.55,12000.0,51.8395,51.8581,51.8208,51.8208,12000.0
2013-06-07 14:55:00,55.55,55.57,55.52,55.55,10400.0,51.8208,51.8395,51.7928,51.8208,10400.0
2013-06-07 15:00:00,55.54,55.63,55.53,55.63,138700.0,51.8115,51.8955,51.8022,51.8955,138700.0
2013-06-07 15:05:00,55.63,55.69,55.61,55.69,17000.0,51.8955,51.9514,51.8768,51.9514,17000.0
2013-06-07 15:10:00,55.68,55.78,55.67,55.77,18500.0,51.9421,52.0354,51.9328,52.0261,18500.0
2013-06-07 15:15:00,55.76,55.88,55.76,55.87,21400.0,52.0167,52.1287,52.0167,52.1193,21400.0
2013-06-07 15:20:00,55.88,55.93,55.85,55.88,37100.0,52.1287,52.1753,52.1007,52.1287,37100.0
2013-06-07 15:25:00,55.89,55.92,55.84,55.91,22300.0,52.138,52.166,52.0914,52.1567,22300.0
2013-06-07 15:30:00,55.91,56.0,55.91,55.98,28300.0,52.1567,52.2406,52.1567,52.222,28300.0
2013-06-07 15:35:00,55.98,55.98,55.86,55.88,36900.0,52.222,52.222,52.11,52.1287,36900.0
2013-06-07 15:40:00,55.87,55.92,55.87,55.92,23600.0,52.1193,52.166,52.1193,52.166,23600.0
2013-06-07 15:45:00,55.92,55.96,55.89,55.93,35600.0,52.166,52.2033,52.138,52.1753,35600.0
2013-06-07 15:50:00,55.93,55.99,55.92,55.98,47700.0,52.1753,52.2313,52.166,52.222,47700.0
2013-06-07 15:55:00,55.99,56.0,55.81,55.83,150000.0,52.2313,52.2406,52.0634,52.082,150000.0
2013-06-10 09:30:00,55.86,56.4,55.86,56.14,87400.0,52.11,52.6138,52.11,52.3712,87400.0
2013-06-10 09:35:00,56.11,56.27,56.08,56.14,24200.0,52.3432,52.4925,52.3152,52.3712,24200.0
2013-06-10 09:40:00,56.13,56.16,56.01,56.09,17000.0,52.3619,52.3899,52.2499,52.3246,17000.0
2013-06-10 09:45:00,56.07,56.23,56.0,56.22,67800.0,52.3059,52.4552,52.2406,52.4458,67800.0
2013-06-10 09:50:00,56.23,56.31,56.18,56.26,32600.0,52.4552,52.5298,52.4085,52.4832,32600.0
2013-06-10 09:55:00,56.27,56.52,56.23,56.45,19600.0,52.4925,52.7257,52.4552,52.6604,19600.0
2013-06-10 10:00:00,56.45,56.46,56.28,56.33,29000.0,52.6604,52.6697,52.5018,52.5485,29000.0
2013-06-10 10:05:00,56.33,56.38,56.24,56.36,24800.0,52.5485,52.5951,52.4645,52.5765,24800.0
2013-06-10 10:10:00,56.33,56.33,56.28,56.31,24000.0,52.5485,52.5485,52.5018,52.5298,24000.0
2013-06-10 10:15:00,56.32,56.42,56.32,56.41,13200.0,52.5391,52.6324,52.5391,52.6231,13200.0
2013-06-10 10:20:00,56.4,56.49,56.38,56.47,14000.0,52.6138,52.6977,52.5951,52.6791,14000.0
2013-06-10 10:25:00,56.48,56.5,56.45,56.5,37200.0,52.6884,52.7071,52.6604,52.7071,37200.0
2013-06-10 10:30:00,56.5,56.55,56.49,56.55,43200.0,52.7071,52.7537,52.6977,52.7537,43200.0
2013-06-10 10:35:00,56.55,56.72,56.55,56.67,70600.0,52.7537,52.9123,52.7537,52.8656,70600.0
2013-06-10 10:40:00,56.67,56.88,56.67,56.83,34800.0,52.8656,53.0615,52.8656,53.0149,34800.0
2013-06-10 10:45:00,56.82,56.84,56.68,56.69,50800.0,53.0056,53.0242,52.875,52.8843,50800.0
2013-06-10 10:50:00,56.68,56.81,56.68,56.79,22200.0,52.875,52.9962,52.875,52.9776,22200.0
2013-06-10 10:55:00,56.79,56.8,56.68,56.75,28800.0,52.9776,52.9869,52.875,52.9403,28800.0
2013-06-10 11:00:00,56.76,56.85,56.76,56.8,17600.0,52.9496,53.0336,52.9496,52.9869,17600.0
2013-06-10 11:05:00,56.79,56.87,56.79,56.85,32000.0,52.9776,53.0522,52.9776,53.0336,32000.0
2013-06-10 11:10:00,56.87,57.05,56.84,57.02,66200.0,53.0522,53.2201,53.0242,53.1921,66200.0
2013-06-10 11:15:00,57.01,57.06,56.93,56.96,19200.0,53.1828,53.2295,53.1082,53.1362,19200.0
2013-06-10 11:20:00,56.95,56.96,56.89,56.9,25800.0,53.1268,53.1362,53.0709,53.0802,25800.0
2013-06-10 11:25:00,56.91,56.93,56.75,56.77,37600.0,53.0895,53.1082,52.9403,52.9589,37600.0
2013-06-10 11:30:00,56.77,56.82,56.73,56.82,24000.0,52.9589,53.0056,52.9216,53.0056,24000.0
2013-06-10 11:35:00,56.82,56.91,56.81,56.88,34600.0,53.0056,53.0895,52.9962,53.0615,34600.0
2013-06-10 11:40:00,56.9,56.93,56.88,56.92,22800.0,53.0802,53.1082,53.0615,53.0989,22800.0
2013-06-10 11:45:00,56.92,56.97,56.82,56.83,36200.0,53.0989,53.1455,53.0056,53.0149,36200.0
2013-06-10 11:50:00,56.83,56.84,56.74,56.75,106800.0,53.0149,53.0242,52.9309,52.9403,106800.0
2013-06-10 11:55:00,56.74,56.8,56.74,56.77,30800.0,52.9309,52.9869,52.9309,52.9589,30800.0
2013-06-10 12:00:00,56.77,56.81,56.77,56.81,12000.0,52.9589,52.9962,52.9589,52.9962,12000.0
2013-06-10 12:05:00,56.81,56.84,56.67,56.69,33800.0,52.9962,53.0242,52.8656,52.8843,33800.0
2013-06-10 12:10:00,56.68,56.75,56.66,56.71,19000.0,52.875,52.9403,52.8563,52.903,19000.0
2013-06-10 12:15:00,56.71,56.76,56.69,56.71,11200.0,52.903,52.9496,52.8843,52.903,11200.0
2013-06-10 12:20:00,56.7,56.76,56.69,56.69,19000.0,52.8936,52.9496,52.8843,52.8843,19000.0
2013-06-10 12:25:00,56.68,56.72,56.66,56.66,18800.0,52.875,52.9123,52.8563,52.8563,18800.0
2013-06-10 12:30:00,56.67,56.74,56.66,56.72,24400.0,52.8656,52.9309,52.8563,52.9123,24400.0
2013-06-10 12:35:00,56.72,56.72,56.61,56.61,7800.0,52.9123,52.9123,52.8097,52.8097,7800.0
2013-06-10 12:40:00,56.61,56.63,56.55,56.63,29200.0,52.8097,52.8283,52.7537,52.8283,29200.0
2013-06-10 12:45:00,56.61,56.65,56.61,56.65,13000.0,52.8097,52.847,52.8097,52.847,13000.0
2013-06-10 12:50:00,56.64,56.64,56.54,56.61,16200.0,52.8377,52.8377,52.7444,52.8097,16200.0
2013-06-10 12:55:00,56.61,56.68,56.6,56.61,15600.0,52.8097,52.875,52.8003,52.8097,15600.0
2013-06-10 13:00:00,56.61,56.66,56.59,56.66,10600.0,52.8097,52.8563,52.791,52.8563,10600.0
2013-06-10 13:05:00,56.65,56.67,56.61,56.66,11600.0,52.847,52.8656,52.8097,52.8563,11600.0
2013-06-10 13:10:00,56.68,56.68,56.57,56.58,39400.0,52.875,52.875,52.7724,52.7817,39400.0
2013-06-10 13:15:00,56.57,56.68,56.57,56.65,23200.0,52.7724,52.875,52.7724,52.847,23200.0
2013-06-10 13:20:00,56.65,56.7,56.63,56.64,9000.0,52.847,52.8936,52.8283,52.8377,9000.0
2013-06-10 13:25:00,56.64,56.67,56.6,56.65,17600.0,52.8377,52.8656,52.8003,52.847,17600.0
2013-06-10 13:30:00,56.67,56.68,56.61,56.61,15000.0,52.8656,52.875,52.8097,52.8097,15000.0
2013-06-10 13:35:00,56.6,56.67,56.58,56.66,12000.0,52.8003,52.8656,52.7817,52.8563,12000.0
2013-06-10 13:40:00,56.67,56.78,56.66,56.78,22600.0,52.8656,52.9683,52.8563,52.9683,22600.0
2013-06-10 13:45:00,56.76,56.78,56.71,56.71,12800.0,52.9496,52.9683,52.903,52.903,12800.0
2013-06-10 13:50:00,56.7,56.73,56.65,56.73,14600.0,52.8936,52.9216,52.847,52.9216,14600.0
2013-06-10 13:55:00,56.73,56.76,56.7,56.73,22000.0,52.9216,52.9496,52.8936,52.9216,22000.0
2013-06-10 14:00:00,56.72,56.76,56.66,56.68,51600.0,52.9123,52.9496,52.8563,52.875,51600.0
2013-06-10 14:05:00,56.66,56.72,56.65,56.65,25400.0,52.8563,52.9123,52.847,52.847,25400.0
2013-06-10 14:10:00,56.62,56.65,56.56,56.65,39800.0,52.819,52.847,52.763,52.847,39800.0
2013-06-10 14:15:00,56.64,56.65,56.6,56.63,23400.0,52.8377,52.847,52.8003,52.8283,23400.0
2013-06-10 14:20:00,56.65,56.65,56.6,56.61,15600.0,52.847,52.847,52.8003,52.8097,15600.0
2013-06-10 14:25:00,56.62,56.74,56.61,56.72,22200.0,52.819,52.9309,52.8097,52.9123,22200.0
2013-06-10 14:30:00,56.72,56.79,56.72,56.72,18000.0,52.9123,52.9776,52.9123,52.9123,18000.0
2013-06-10 14:35:00,56.72,56.75,56.7,56.73,17000.0,52.9123,52.9403,52.8936,52.9216,17000.0
2013-06-10 14:40:00,56.71,56.71,56.6,56.6,19600.0,52.903,52.903,52.8003,52.8003,19600.0
2013-06-10 14:45:00,56.62,56.71,56.61,56.71,16600.0,52.819,52.903,52.8097,52.903,16600.0
2013-06-10 14:50:00,56.71,56.73,56.67,56.73,12800.0,52.903,52.9216,52.8656,52.9216,12800.0
2013-06-10 14:55:00,56.72,56.79,56.7,56.76,24000.0,52.9123,52.9776,52.8936,52.9496,24000.0
2013-06-10 15:00:00,56.76,56.77,56.67,56.71,20200.0,52.9496,52.9589,52.8656,52.903,20200.0
2013-06-10 15:05:00,56.7,56.75,56.63,56.75,23600.0,52.8936,52.9403,52.8283,52.9403,23600.0
2013-06-10 15:10:00,56.77,56.78,56.69,56.7,23800.0,52.9589,52.9683,52.8843,52.8936,23800.0
2013-06-10 15:15:00,56.7,56.76,56.7,56.75,27800.0,52.8936,52.9496,52.8936,52.9403,27800.0
2013-06-10 15:20:00,56.77,56.77,56.68,56.68,21600.0,52.9589,52.9589,52.875,52.875,21600.0
2013-06-10 15:25:00,56.68,56.72,56.6,56.72,36000.0,52.875,52.9123,52.8003,52.9123,36000.0
2013-06-10 15:30:00,56.72,56.83,56.7,56.83,110800.0,52.9123,53.0149,52.8936,53.0149,110800.0
2013-06-10 15:35:00,56.82,56.84,56.8,56.83,45400.0,53.0056,53.0242,52.9869,53.0149,45400.0
2013-06-10 15:40:00,56.83,56.84,56.75,56.82,48600.0,53.0149,53.0242,52.9403,53.0056,48600.0
2013-06-10 15:45:00,56.81,56.82,56.73,56.77,78200.0,52.9962,53.0056,52.9216,52.9589,78200.0
2013-06-10 15:50:00,56.77,56.8,56.71,56.71,194600.0,52.9589,52.9869,52.903,52.903,194600.0
2013-06-10 15:55:00,56.7,56.79,56.69,56.75,114800.0,52.8936,52.9776,52.8843,52.9403,114800.0
2013-06-11 09:30:00,56.04,56.16,55.97,56.06,31400.0,52.2779,52.3899,52.2126,52.2966,31400.0
2013-06-11 09:35:00,56.05,56.05,55.83,55.94,47900.0,52.2873,52.2873,52.082,52.1846,47900.0
2013-06-11 09:40:00,56.01,56.34,56.01,56.29,13400.0,52.2499,52.5578,52.2499,52.5112,13400.0
2013-06-11 09:45:00,56.27,56.33,56.17,56.28,16700.0,52.4925,52.5485,52.3992,52.5018,16700.0
2013-06-11 09:50:00,56.31,56.37,56.11,56.15,7700.0,52.5298,52.5858,52.3432,52.3805,7700.0
2013-06-11 09:55:00,56.17,56.17,56.01,56.01,5100.0,52.3992,52.3992,52.2499,52.2499,5100.0
2013-06-11 10:00:00,56.01,56.29,56.01,56.2,11800.0,52.2499,52.5112,52.2499,52.4272,11800.0
2013-06-11 10:05:00,56.14,56.18,56.05,56.05,10000.0,52.3712,52.4085,52.2873,52.2873,10000.0
2013-06-11 10:10:00,56.06,56.06,56.0,56.04,6000.0,52.2966,52.2966,52.2406,52.2779,6000.0
2013-06-11 10:15:00,56.06,56.09,56.0,56.03,10800.0,52.2966,52.3246,52.2406,52.2686,10800.0
2013-06-11 10:20:00,56.03,56.17,56.0,56.14,16400.0,52.2686,52.3992,52.2406,52.3712,16400.0
2013-06-11 10:25:00,56.14,56.23,56.13,56.23,8500.0,52.3712,52.4552,52.3619,52.4552,8500.0
2013-06-11 10:30:00,56.19,56.27,56.19,56.26,13100.0,52.4179,52.4925,52.4179,52.4832,13100.0
2013-06-11 10:35:00,56.27,56.29,56.26,56.27,2900.0,52.4925,52.5112,52.4832,52.4925,2900.0
2013-06-11 10:40:00,56.26,56.29,56.19,56.28,8400.0,52.4832,52.5112,52.4179,52.5018,8400.0
2013-06-11 10:45:00,56.3,56.34,56.2,56.22,6300.0,52.5205,52.5578,52.4272,52.4458,6300.0
2013-06-11 10:50:00,56.25,56.26,56.2,56.23,10400.0,52.4738,52.4832,52.4272,52.4552,10400.0
2013-06-11 10:55:00,56.2,56.27,56.2,56.2,18900.0,52.4272,52.4925,52.4272,52.4272,18900.0
2013-06-11 11:00:00,56.21,56.26,56.2,56.24,8400.0,52.4365,52.4832,52.4272,52.4645,8400.0
2013-06-11 11:05:00,56.25,56.25,56.2,56.23,7700.0,52.4738,52.4738,52.4272,52.4552,7700.0
2013-06-11 11:10:00,56.24,56.31,56.23,56.3,8800.0,52.4645,52.5298,52.4552,52.5205,8800.0
2013-06-11 11:15:00,56.3,56.41,56.29,56.29,11900.0,52.5205,52.6231,52.5112,52.5112,11900.0
2013-06-11 11:20:00,56.29,56.37,56.29,56.36,8600.0,52.5112,52.5858,52.5112,52.5765,8600.0
2013-06-11 11:25:00,56.41,56.63,56.4,56.62,14600.0,52.6231,52.8283,52.6138,52.819,14600.0
2013-06-11 11:30:00,56.63,56.76,56.56,56.57,30600.0,52.8283,52.9496,52.763,52.7724,30600.0
2013-06-11 11:35:00,56.59,56.69,56.59,56.67,18700.0,52.791,52.8843,52.791,52.8656,18700.0
2013-06-11 11:40:00,56.68,56.76,56.66,56.74,9000.0,52.875,52.9496,52.8563,52.9309,9000.0
2013-06-11 11:45:00,56.74,56.84,56.74,56.76,15100.0,52.9309,53.0242,52.9309,52.9496,15100.0
2013-06-11 11:50:00,56.79,56.84,56.7,56.7,3700.0,52.9776,53.0242,52.8936,52.8936,3700.0
2013-06-11 11:55:00,56.71,56.72,56.55,56.55,17500.0,52.903,52.9123,52.7537,52.7537,17500.0
2013-06-11 12:00:00,56.56,56.64,56.56,56.58,7400.0,52.763,52.8377,52.763,52.7817,7400.0
2013-06-11 12:05:00,56.61,56.67,56.6,56.6,4300.0,52.8097,52.8656,52.8003,52.8003,4300.0
2013-06-11 12:10:00,56.62,56.73,56.6,56.66,13900.0,52.819,52.9216,52.8003,52.8563,13900.0
2013-06-11 12:15:00,56.61,56.61,56.43,56.43,23300.0,52.8097,52.8097,52.6418,52.6418,23300.0
2013-06-11 12:20:00,56.45,56.49,56.45,56.48,4400.0,52.6604,52.6977,52.6604,52.6884,4400.0
2013-06-11 12:25:00,56.49,56.5,56.46,56.49,4200.0,52.6977,52.7071,52.6697,52.6977,4200.0
2013-06-11 12:30:00,56.5,56.5,56.48,56.5,5000.0,52.7071,52.7071,52.6884,52.7071,5000.0
2013-06-11 12:35:00,56.49,56.5,56.44,56.48,3500.0,52.6977,52.7071,52.6511,52.6884,3500.0
2013-06-11 12:40:00,56.49,56.5,56.49,56.49,5700.0,52.6977,52.7071,52.6977,52.6977,5700.0
2013-06-11 12:45:00,56.48,56.5,56.46,56.47,4000.0,52.6884,52.7071,52.6697,52.6791,4000.0
2013-06-11 12:50:00,56.49,56.49,56.39,56.42,5000.0,52.6977,52.6977,52.6044,52.6324,5000.0
2013-06-11 12:55:00,56.41,56.47,56.41,56.45,3000.0,52.6231,52.6791,52.6231,52.6604,3000.0
2013-06-11 13:00:00,56.47,56.51,56.43,56.46,6200.0,52.6791,52.7164,52.6418,52.6697,6200.0
2013-06-11 13:05:00,56.46,56.49,56.46,56.47,6400.0,52.6697,52.6977,52.6697,52.6791,6400.0
2013-06-11 13:10:00,56.46,56.47,56.41,56.41,2800.0,52.6697,52.6791,52.6231,52.6231,2800.0
2013-06-11 13:15:00,56.4,56.42,56.27,56.27,7300.0,52.6138,52.6324,52.4925,52.4925,7300.0
2013-06-11 13:20:00,56.28,56.31,56.18,56.19,28000.0,52.5018,52.5298,52.4085,52.4179,28000.0
2013-06-11 13:25:00,56.17,56.19,56.11,56.12,3100.0,52.3992,52.4179,52.3432,52.3526,3100.0
2013-06-11 13:30:00,56.14,56.14,56.08,56.09,4900.0,52.3712,52.3712,52.3152,52.3246,4900.0
2013-06-11 13:35:00,56.09,56.14,56.06,56.14,5000.0,52.3246,52.3712,52.2966,52.3712,5000.0
2013-06-11 13:40:00,56.12,56.14,56.04,56.07,4500.0,52.3526,52.3712,52.2779,52.3059,4500.0
2013-06-11 13:45:00,56.05,56.11,56.05,56.08,3500.0,52.2873,52.3432,52.2873,52.3152,3500.0
2013-06-11 13:50:00,56.07,56.18,56.07,56.09,6300.0,52.3059,52.4085,52.3059,52.3246,6300.0
2013-06-11 13:55:00,56.1,56.11,55.99,56.0,6300.0,52.3339,52.3432,52.2313,52.2406,6300.0
2013-06-11 14:00:00,56.0,56.09,55.96,55.99,26800.0,52.2406,52.3246,52.2033,52.2313,26800.0
2013-06-11 14:05:00,55.99,56.0,55.95,55.99,15800.0,52.2313,52.2406,52.194,52.2313,15800.0
2013-06-11 14:10:00,55.99,56.02,55.92,56.0,10700.0,52.2313,52.2593,52.166,52.2406,10700.0
2013-06-11 14:15:00,56.01,56.13,56.01,56.09,12700.0,52.2499,52.3619,52.2499,52.3246,12700.0
2013-06-11 14:20:00,56.08,56.16,56.08,56.14,6500.0,52.3152,52.3899,52.3152,52.3712,6500.0
2013-06-11 14:25:00,56.13,56.19,56.09,56.19,9000.0,52.3619,52.4179,52.3246,52.4179,9000.0
2013-06-11 14:30:00,56.19,56.21,56.09,56.11,15800.0,52.4179,52.4365,52.3246,52.3432,15800.0
2013-06-11 14:35:00,56.1,56.12,56.05,56.09,9400.0,52.3339,52.3526,52.2873,52.3246,9400.0
2013-06-11 14:40:00,56.09,56.13,56.02,56.02,14500.0,52.3246,52.3619,52.2593,52.2593,14500.0
2013-06-11 14:45:00,56.01,56.06,55.95,55.95,13500.0,52.2499,52.2966,52.194,52.194,13500.0
2013-06-11 14:50:00,55.96,56.01,55.87,55.87,9600.0,52.2033,52.2499,52.1193,52.1193,9600.0
2013-06-11 14:55:00,55.88,56.04,55.87,56.0,17200.0,52.1287,52.2779,52.1193,52.2406,17200.0
2013-06-11 15:00:00,56.0,56.05,56.0,56.04,28900.0,52.2406,52.2873,52.2406,52.2779,28900.0
2013-06-11 15:05:00,56.04,56.06,55.98,55.99,7600.0,52.2779,52.2966,52.222,52.2313,7600.0
2013-06-11 15:10:00,56.0,56.05,55.95,56.05,8900.0,52.2406,52.2873,52.194,52.2873,8900.0
2013-06-11 15:15:00,56.05,56.06,55.97,56.02,4600.0,52.2873,52.2966,52.2126,52.2593,4600.0
2013-06-11 15:20:00,56.0,56.1,55.94,56.08,10400.0,52.2406,52.3339,52.1846,52.3152,10400.0
2013-06-11 15:25:00,56.08,56.09,55.96,55.97,9500.0,52.3152,52.3246,52.2033,52.2126,9500.0
2013-06-11 15:30:00,55.99,55.99,55.9,55.91,16400.0,52.2313,52.2313,52.1473,52.1567,16400.0
2013-06-11 15:35:00,55.93,56.01,55.91,55.92,10500.0,52.1753,52.2499,52.1567,52.166,10500.0
2013-06-11 15:40:00,55.92,55.94,55.79,55.8,42800.0,52.166,52.1846,52.0447,52.054,42800.0
2013-06-11 15:45:00,55.8,55.87,55.72,55.87,50800.0,52.054,52.1193,51.9794,52.1193,50800.0
2013-06-11 15:50:00,55.85,55.88,55.75,55.81,55100.0,52.1007,52.1287,52.0074,52.0634,55100.0
2013-06-11 15:55:00,55.8,55.91,55.79,55.84,52100.0,52.054,52.1567,52.0447,52.0914,52100.0
2013-06-12 09:30:00,56.23,56.81,56.23,56.79,37700.0,52.4552,52.9962,52.4552,52.9776,37700.0
2013-06-12 09:35:00,56.74,57.0,56.61,56.97,99700.0,52.9309,53.1735,52.8097,53.1455,99700.0
2013-06-12 09:40:00,56.99,57.27,56.86,57.18,131900.0,53.1642,53.4254,53.0429,53.3414,131900.0
2013-06-12 09:45:00,57.17,57.21,56.93,56.98,81600.0,53.3321,53.3694,53.1082,53.1548,81600.0
2013-06-12 09:50:00,56.98,56.98,56.65,56.67,47100.0,53.1548,53.1548,52.847,52.8656,47100.0
2013-06-12 09:55:00,56.65,56.75,56.39,56.44,83700.0,52.847,52.9403,52.6044,52.6511,83700.0
2013-06-12 10:00:00,56.45,56.46,56.32,56.46,69000.0,52.6604,52.6697,52.5391,52.6697,69000.0
2013-06-12 10:05:00,56.45,56.46,56.38,56.44,265500.0,52.6604,52.6697,52.5951,52.6511,265500.0
2013-06-12 10:10:00,56.41,56.43,56.23,56.36,28400.0,52.6231,52.6418,52.4552,52.5765,28400.0
2013-06-12 10:15:00,56.36,56.39,56.34,56.37,51200.0,52.5765,52.6044,52.5578,52.5858,51200.0
2013-06-12 10:20:00,56.38,56.63,56.36,56.62,22100.0,52.5951,52.8283,52.5765,52.819,22100.0
2013-06-12 10:25:00,56.61,56.74,56.6,56.68,17100.0,52.8097,52.9309,52.8003,52.875,17100.0
2013-06-12 10:30:00,56.68,56.79,56.6,56.6,39300.0,52.875,52.9776,52.8003,52.8003,39300.0
2013-06-12 10:35:00,56.63,56.7,56.56,56.58,15600.0,52.8283,52.8936,52.763,52.7817,15600.0
2013-06-12 10:40:00,56.58,56.6,56.52,56.58,22700.0,52.7817,52.8003,52.7257,52.7817,22700.0
2013-06-12 10:45:00,56.57,56.62,56.47,56.55,15300.0,52.7724,52.819,52.6791,52.7537,15300.0
2013-06-12 10:50:00,56.57,56.65,56.51,56.52,59300.0,52.7724,52.847,52.7164,52.7257,59300.0
2013-06-12 10:55:00,56.53,56.54,56.48,56.54,18100.0,52.735,52.7444,52.6884,52.7444,18100.0
2013-06-12 11:00:00,56.56,56.58,56.51,56.55,17900.0,52.763,52.7817,52.7164,52.7537,17900.0
2013-06-12 11:05:00,56.56,56.65,56.54,56.58,10400.0,52.763,52.847,52.7444,52.7817,10400.0
2013-06-12 11:10:00,56.6,56.62,56.5,56.5,11700.0,52.8003,52.819,52.7071,52.7071,11700.0
2013-06-12 11:15:00,56.5,56.69,56.49,56.68,17400.0,52.7071,52.8843,52.6977,52.875,17400.0
2013-06-12 11:20:00,56.68,56.72,56.59,56.64,26700.0,52.875,52.9123,52.791,52.8377,26700.0
2013-06-12 11:25:00,56.63,56.63,56.57,56.62,7700.0,52.8283,52.8283,52.7724,52.819,7700.0
2013-06-12 11:30:00,56.6,56.67,56.56,56.63,15800.0,52.8003,52.8656,52.763,52.8283,15800.0
2013-06-12 11:35:00,56.61,56.64,56.44,56.47,9600.0,52.8097,52.8377,52.6511,52.6791,9600.0
2013-06-12 11:40:00,56.47,56.56,56.43,56.5,10900.0,52.6791,52.763,52.6418,52.7071,10900.0
2013-06-12 11:45:00,56.5,56.5,56.39,56.4,14200.0,52.7071,52.7071,52.6044,52.6138,14200.0
2013-06-12 11:50:00,56.41,56.42,56.31,56.31,14800.0,52.6231,52.6324,52.5298,52.5298,14800.0
2013-06-12 11:55:00,56.32,56.38,56.31,56.36,34300.0,52.5391,52.5951,52.5298,52.5765,34300.0
2013-06-12 12:00:00,56.37,56.49,56.34,56.49,12800.0,52.5858,52.6977,52.5578,52.6977,12800.0
2013-06-12 12:05:00,56.49,56.55,56.47,56.54,19000.0,52.6977,52.7537,52.6791,52.7444,19000.0
2013-06-12 12:10:00,56.54,56.59,56.43,56.46,26400.0,52.7444,52.791,52.6418,52.6697,26400.0
2013-06-12 12:15:00,56.46,56.54,56.46,56.51,22500.0,52.6697,52.7444,52.6697,52.7164,22500.0
2013-06-12 12:20:00,56.51,56.54,56.46,56.54,11900.0,52.7164,52.7444,52.6697,52.7444,11900.0
2013-06-12 12:25:00,56.55,56.57,56.51,56.53,8600.0,52.7537,52.7724,52.7164,52.735,8600.0
2013-06-12 12:30:00,56.53,56.61,56.49,56.54,12500.0,52.735,52.8097,52.6977,52.7444,12500.0
2013-06-12 12:35:00,56.55,56.59,56.53,56.53,11300.0,52.7537,52.791,52.735,52.735,11300.0
2013-06-12 12:40:00,56.51,56.68,56.48,56.66,17000.0,52.7164,52.875,52.6884,52.8563,17000.0
2013-06-12 12:45:00,56.68,56.75,56.66,56.75,10000.0,52.875,52.9403,52.8563,52.9403,10000.0
2013-06-12 12:50:00,56.75,56.75,56.67,56.74,9000.0,52.9403,52.9403,52.8656,52.9309,9000.0
2013-06-12 12:55:00,56.73,56.75,56.69,56.75,9300.0,52.9216,52.9403,52.8843,52.9403,9300.0
2013-06-12 13:00:00,56.74,56.75,56.66,56.71,9400.0,52.9309,52.9403,52.8563,52.903,9400.0
2013-06-12 13:05:00,56.72,56.92,56.7,56.86,24200.0,52.9123,53.0989,52.8936,53.0429,24200.0
2013-06-12 13:10:00,56.88,56.9,56.84,56.9,7000.0,53.0615,53.0802,53.0242,53.0802,7000.0
2013-06-12 13:15:00,56.9,56.91,56.87,56.9,9300.0,53.0802,53.0895,53.0522,53.0802,9300.0
2013-06-12 13:20:00,56.9,56.91,56.8,56.84,26500.0,53.0802,53.0895,52.9869,53.0242,26500.0
2013-06-12 13:25:00,56.84,56.97,56.83,56.94,21600.0,53.0242,53.1455,53.0149,53.1175,21600.0
2013-06-12 13:30:00,56.95,56.96,56.91,56.91,12100.0,53.1268,53.1362,53.0895,53.0895,12100.0
2013-06-12 13:35:00,56.9,56.91,56.84,56.84,13100.0,53.0802,53.0895,53.0242,53.0242,13100.0
2013-06-12 13:40:00,56.84,56.88,56.75,56.88,12900.0,53.0242,53.0615,52.9403,53.0615,12900.0
2013-06-12 13:45:00,56.86,56.88,56.82,56.85,6700.0,53.0429,53.0615,53.0056,53.0336,6700.0
2013-06-12 13:50:00,56.84,56.91,56.8,56.86,14900.0,53.0242,53.0895,52.9869,53.0429,14900.0
2013-06-12 13:55:00,56.88,56.88,56.81,56.81,13500.0,53.0615,53.0615,52.9962,52.9962,13500.0
2013-06-12 14:00:00,56.79,56.82,56.7,56.72,28900.0,52.9776,53.0056,52.8936,52.9123,28900.0
2013-06-12 14:05:00,56.72,56.73,56.66,56.73,25100.0,52.9123,52.9216,52.8563,52.9216,25100.0
2013-06-12 14:10:00,56.73,56.75,56.64,56.65,22600.0,52.9216,52.9403,52.8377,52.847,22600.0
2013-06-12 14:15:00,56.66,56.68,56.58,56.68,19300.0,52.8563,52.875,52.7817,52.875,19300.0
2013-06-12 14:20:00,56.68,56.75,56.67,56.71,18000.0,52.875,52.9403,52.8656,52.903,18000.0
2013-06-12 14:25:00,56.73,56.73,56.61,56.66,10500.0,52.9216,52.9216,52.8097,52.8563,10500.0
2013-06-12 14:30:00,56.65,56.69,56.6,56.63,24600.0,52.847,52.8843,52.8003,52.8283,24600.0
2013-06-12 14:35:00,56.64,56.65,56.6,56.64,13500.0,52.8377,52.847,52.8003,52.8377,13500.0
2013-06-12 14:40:00,56.65,56.73,56.62,56.65,22400.0,52.847,52.9216,52.819,52.847,22400.0
2013-06-12 14:45:00,56.64,56.65,56.62,56.62,21800.0,52.8377,52.847,52.819,52.819,21800.0
2013-06-12 14:50:00,56.62,56.7,56.61,56.67,25400.0,52.819,52.8936,52.8097,52.8656,25400.0
2013-06-12 14:55:00,56.64,56.67,56.59,56.62,10700.0,52.8377,52.8656,52.791,52.819,10700.0
2013-06-12 15:00:00,56.62,56.62,56.58,56.58,21400.0,52.819,52.819,52.7817,52.7817,21400.0
2013-06-12 15:05:00,56.58,56.64,56.53,56.63,16300.0,52.7817,52.8377,52.735,52.8283,16300.0
2013-06-12 15:10:00,56.63,56.64,56.59,56.59,16100.0,52.8283,52.8377,52.791,52.791,16100.0
2013-06-12 15:15:00,56.59,56.59,56.44,56.44,19400.0,52.791,52.791,52.6511,52.6511,19400.0
2013-06-12 15:20:00,56.45,56.51,56.42,56.48,18800.0,52.6604,52.7164,52.6324,52.6884,18800.0
2013-06-12 15:25:00,56.46,56.5,56.45,56.46,13800.0,52.6697,52.7071,52.6604,52.6697,13800.0
2013-06-12 15:30:00,56.46,56.46,56.33,56.34,14600.0,52.6697,52.6697,52.5485,52.5578,14600.0
2013-06-12 15:35:00,56.32,56.37,56.27,56.27,20700.0,52.5391,52.5858,52.4925,52.4925,20700.0
2013-06-12 15:40:00,56.28,56.39,56.27,56.36,26200.0,52.5018,52.6044,52.4925,52.5765,26200.0
2013-06-12 15:45:00,56.35,56.54,56.35,56.48,57700.0,52.5671,52.7444,52.5671,52.6884,57700.0
2013-06-12 15:50:00,56.48,56.53,56.46,56.49,100300.0,52.6884,52.735,52.6697,52.6977,100300.0
2013-06-12 15:55:00,56.49,56.5,56.35,56.37,159200.0,52.6977,52.7071,52.5671,52.5858,159200.0
2013-06-13 09:30:00,56.27,56.57,56.19,56.19,18100.0,52.4925,52.7724,52.4179,52.4179,18100.0
2013-06-13 09:35:00,56.19,56.35,56.16,56.34,18100.0,52.4179,52.5671,52.3899,52.5578,18100.0
2013-06-13 09:40:00,56.32,56.34,56.26,56.3,45700.0,52.5391,52.5578,52.4832,52.5205,45700.0
2013-06-13 09:45:00,56.3,56.37,56.2,56.21,18800.0,52.5205,52.5858,52.4272,52.4365,18800.0
2013-06-13 09:50:00,56.22,56.29,56.13,56.28,23700.0,52.4458,52.5112,52.3619,52.5018,23700.0
2013-06-13 09:55:00,56.26,56.28,56.18,56.26,10700.0,52.4832,52.5018,52.4085,52.4832,10700.0
2013-06-13 10:00:00,56.24,56.44,56.23,56.35,25500.0,52.4645,52.6511,52.4552,52.5671,25500.0
2013-06-13 10:05:00,56.33,56.46,56.27,56.46,28500.0,52.5485,52.6697,52.4925,52.6697,28500.0
2013-06-13 10:10:00,56.41,56.41,56.2,56.2,40600.0,52.6231,52.6231,52.4272,52.4272,40600.0
2013-06-13 10:15:00,56.2,56.33,56.19,56.29,22600.0,52.4272,52.5485,52.4179,52.5112,22600.0
2013-06-13 10:20:00,56.28,56.29,56.12,56.17,7200.0,52.5018,52.5112,52.3526,52.3992,7200.0
2013-06-13 10:25:00,56.19,56.22,56.11,56.17,9900.0,52.4179,52.4458,52.3432,52.3992,9900.0
2013-06-13 10:30:00,56.15,56.26,56.15,56.24,13900.0,52.3805,52.4832,52.3805,52.4645,13900.0
2013-06-13 10:35:00,56.24,56.44,56.23,56.44,20800.0,52.4645,52.6511,52.4552,52.6511,20800.0
2013-06-13 10:40:00,56.43,56.7,56.39,56.63,32300.0,52.6418,52.8936,52.6044,52.8283,32300.0
2013-06-13 10:45:00,56.62,56.67,56.61,56.61,11900.0,52.819,52.8656,52.8097,52.8097,11900.0
2013-06-13 10:50:00,56.62,56.62,56.57,56.57,5500.0,52.819,52.819,52.7724,52.7724,5500.0
2013-06-13 10:55:00,56.55,56.56,56.4,56.42,10400.0,52.7537,52.763,52.6138,52.6324,10400.0
2013-06-13 11:00:00,56.41,56.55,56.41,56.48,27400.0,52.6231,52.7537,52.6231,52.6884,27400.0
2013-06-13 11:05:00,56.48,56.61,56.48,56.6,13400.0,52.6884,52.8097,52.6884,52.8003,13400.0
2013-06-13 11:10:00,56.6,56.6,56.54,56.59,8100.0,52.8003,52.8003,52.7444,52.791,8100.0
2013-06-13 11:15:00,56.57,56.57,56.51,56.55,4800.0,52.7724,52.7724,52.7164,52.7537,4800.0
2013-06-13 11:20:00,56.54,56.54,56.46,56.46,10400.0,52.7444,52.7444,52.6697,52.6697,10400.0
2013-06-13 11:25:00,56.47,56.56,56.47,56.54,5300.0,52.6791,52.763,52.6791,52.7444,5300.0
2013-06-13 11:30:00,56.53,56.56,56.48,56.5,6800.0,52.735,52.763,52.6884,52.7071,6800.0
2013-06-13 11:35:00,56.52,56.6,56.48,56.55,6700.0,52.7257,52.8003,52.6884,52.7537,6700.0
2013-06-13 11:40:00,56.55,56.67,56.55,56.62,9000.0,52.7537,52.8656,52.7537,52.819,9000.0
2013-06-13 11:45:00,56.63,56.64,56.57,56.64,11700.0,52.8283,52.8377,52.7724,52.8377,11700.0
2013-06-13 11:50:00,56.64,56.68,56.61,56.62,22900.0,52.8377,52.875,52.8097,52.819,22900.0
2013-06-13 11:55:00,56.63,56.73,56.63,56.72,12700.0,52.8283,52.9216,52.8283,52.9123,12700.0
2013-06-13 12:00:00,56.71,56.78,56.71,56.78,9200.0,52.903,52.9683,52.903,52.9683,9200.0
2013-06-13 12:05:00,56.77,56.78,56.71,56.76,9000.0,52.9589,52.9683,52.903,52.9496,9000.0
2013-06-13 12:10:00,56.75,56.75,56.71,56.73,6200.0,52.9403,52.9403,52.903,52.9216,6200.0
2013-06-13 12:15:00,56.72,56.72,56.65,56.68,10600.0,52.9123,52.9123,52.847,52.875,10600.0
2013-06-13 12:20:00,56.69,56.75,56.67,56.72,10600.0,52.8843,52.9403,52.8656,52.9123,10600.0
2013-06-13 12:25:00,56.7,56.73,56.66,56.72,9700.0,52.8936,52.9216,52.8563,52.9123,9700.0
2013-06-13 12:30:00,56.73,56.83,56.73,56.82,14900.0,52.9216,53.0149,52.9216,53.0056,14900.0
2013-06-13 12:35:00,56.82,57.0,56.82,57.0,37700.0,53.0056,53.1735,53.0056,53.1735,37700.0
2013-06-13 12:40:00,57.0,57.02,56.87,56.87,17200.0,53.1735,53.1921,53.0522,53.0522,17200.0
2013-06-13 12:45:00,56.88,56.93,56.88,56.92,6100.0,53.0615,53.1082,53.0615,53.0989,6100.0
2013-06-13 12:50:00,56.95,57.06,56.94,57.05,8000.0,53.1268,53.2295,53.1175,53.2201,8000.0
2013-06-13 12:55:00,57.05,57.13,57.03,57.13,7800.0,53.2201,53.2948,53.2015,53.2948,7800.0
2013-06-13 13:00:00,57.11,57.11,57.03,57.04,10000.0,53.2761,53.2761,53.2015,53.2108,10000.0
2013-06-13 13:05:00,57.03,57.03,56.97,56.98,6200.0,53.2015,53.2015,53.1455,53.1548,6200.0
2013-06-13 13:10:00,56.97,57.06,56.97,57.03,6800.0,53.1455,53.2295,53.1455,53.2015,6800.0
2013-06-13 13:15:00,57.03,57.11,57.03,57.05,7400.0,53.2015,53.2761,53.2015,53.2201,7400.0
2013-06-13 13:20:00,57.06,57.06,56.96,56.97,7000.0,53.2295,53.2295,53.1362,53.1455,7000.0
2013-06-13 13:25:00,56.96,57.04,56.92,57.0,12000.0,53.1362,53.2108,53.0989,53.1735,12000.0
2013-06-13 13:30:00,56.99,56.99,56.92,56.93,10500.0,53.1642,53.1642,53.0989,53.1082,10500.0
2013-06-13 13:35:00,56.94,56.94,56.82,56.87,6100.0,53.1175,53.1175,53.0056,53.0522,6100.0
2013-06-13 13:40:00,56.87,56.98,56.87,56.96,12100.0,53.0522,53.1548,53.0522,53.1362,12100.0
2013-06-13 13:45:00,56.95,57.02,56.94,57.02,13600.0,53.1268,53.1921,53.1175,53.1921,13600.0
2013-06-13 13:50:00,57.01,57.09,57.01,57.05,10300.0,53.1828,53.2574,53.1828,53.2201,10300.0
2013-06-13 13:55:00,57.05,57.16,57.04,57.16,22100.0,53.2201,53.3227,53.2108,53.3227,22100.0
2013-06-13 14:00:00,57.16,57.29,57.16,57.26,27100.0,53.3227,53.444,53.3227,53.416,27100.0
2013-06-13 14:05:00,57.25,57.33,57.25,57.32,12700.0,53.4067,53.4813,53.4067,53.472,12700.0
2013-06-13 14:10:00,57.32,57.44,57.3,57.44,15900.0,53.472,53.5839,53.4533,53.5839,15900.0
2013-06-13 14:15:00,57.42,57.52,57.37,57.49,32200.0,53.5653,53.6586,53.5186,53.6306,32200.0
2013-06-13 14:20:00,57.49,57.58,57.49,57.56,37400.0,53.6306,53.7146,53.6306,53.6959,37400.0
2013-06-13 14:25:00,57.55,57.66,57.55,57.63,39100.0,53.6866,53.7892,53.6866,53.7612,39100.0
2013-06-13 14:30:00,57.63,57.77,57.63,57.75,38600.0,53.7612,53.8918,53.7612,53.8731,38600.0
2013-06-13 14:35:00,57.75,57.82,57.75,57.77,24000.0,53.8731,53.9384,53.8731,53.8918,24000.0
2013-06-13 14:40:00,57.78,57.78,57.66,57.74,21500.0,53.9011,53.9011,53.7892,53.8638,21500.0
2013-06-13 14:45:00,57.74,57.82,57.74,57.79,99300.0,53.8638,53.9384,53.8638,53.9105,99300.0
2013-06-13 14:50:00,57.77,57.89,57.76,57.89,23000.0,53.8918,54.0037,53.8825,54.0037,23000.0
2013-06-13 14:55:00,57.89,58.02,57.88,57.95,44200.0,54.0037,54.125,53.9944,54.0597,44200.0
2013-06-13 15:00:00,57.96,58.05,57.96,58.02,34800.0,54.069,54.153,54.069,54.125,34800.0
2013-06-13 15:05:00,58.01,58.16,58.01,58.1,72300.0,54.1157,54.2556,54.1157,54.1996,72300.0
2013-06-13 15:10:00,58.09,58.1,58.03,58.08,42600.0,54.1903,54.1996,54.1343,54.181,42600.0
2013-06-13 15:15:00,58.08,58.2,58.08,58.11,55500.0,54.181,54.2929,54.181,54.209,55500.0
2013-06-13 15:20:00,58.1,58.14,58.1,58.13,23800.0,54.1996,54.237,54.1996,54.2276,23800.0
2013-06-13 15:25:00,58.12,58.2,58.12,58.17,61000.0,54.2183,54.2929,54.2183,54.2649,61000.0
2013-06-13 15:30:00,58.17,58.2,58.13,58.15,36700.0,54.2649,54.2929,54.2276,54.2463,36700.0
2013-06-13 15:35:00,58.14,58.25,58.1,58.23,73300.0,54.237,54.3396,54.1996,54.3209,73300.0
2013-06-13 15:40:00,58.23,58.3,58.23,58.28,57100.0,54.3209,54.3862,54.3209,54.3676,57100.0
2013-06-13 15:45:00,58.29,58.29,58.25,58.26,97600.0,54.3769,54.3769,54.3396,54.3489,97600.0
2013-06-13 15:50:00,58.25,58.26,58.19,58.23,116900.0,54.3396,54.3489,54.2836,54.3209,116900.0
2013-06-13 15:55:00,58.23,58.23,58.15,58.17,136200.0,54.3209,54.3209,54.2463,54.2649,136200.0
2013-06-14 09:30:00,58.0,58.22,57.72,57.83,26800.0,54.1064,54.3116,53.8452,53.9478,26800.0
2013-06-14 09:35:00,57.83,57.96,57.83,57.87,21800.0,53.9478,54.069,53.9478,53.9851,21800.0
2013-06-14 09:40:00,57.86,57.88,57.83,57.84,25400.0,53.9758,53.9944,53.9478,53.9571,25400.0
2013-06-14 09:45:00,57.83,57.85,57.73,57.79,33100.0,53.9478,53.9664,53.8545,53.9105,33100.0
2013-06-14 09:50:00,57.78,57.8,57.5,57.5,23000.0,53.9011,53.9198,53.6399,53.6399,23000.0
2013-06-14 09:55:00,57.5,57.73,57.5,57.73,15100.0,53.6399,53.8545,53.6399,53.8545,15100.0
2013-06-14 10:00:00,57.72,57.84,57.72,57.81,12200.0,53.8452,53.9571,53.8452,53.9291,12200.0
2013-06-14 10:05:00,57.83,57.85,57.7,57.8,19100.0,53.9478,53.9664,53.8265,53.9198,19100.0
2013-06-14 10:10:00,57.82,57.86,57.75,57.86,12700.0,53.9384,53.9758,53.8731,53.9758,12700.0
2013-06-14 10:15:00,57.87,57.91,57.79,57.86,43300.0,53.9851,54.0224,53.9105,53.9758,43300.0
2013-06-14 10:20:00,57.86,57.88,57.76,57.76,19000.0,53.9758,53.9944,53.8825,53.8825,19000.0
2013-06-14 10:25:00,57.75,57.82,57.71,57.82,17000.0,53.8731,53.9384,53.8358,53.9384,17000.0
2013-06-14 10:30:00,57.81,57.94,57.79,57.92,16500.0,53.9291,54.0504,53.9105,54.0317,16500.0
2013-06-14 10:35:00,57.93,57.93,57.87,57.93,46100.0,54.0411,54.0411,53.9851,54.0411,46100.0
2013-06-14 10:40:00,57.94,58.05,57.89,58.05,18200.0,54.0504,54.153,54.0037,54.153,18200.0
2013-06-14 10:45:00,58.06,58.06,57.93,57.95,25200.0,54.1623,54.1623,54.0411,54.0597,25200.0
2013-06-14 10:50:00,57.94,57.98,57.89,57.97,24700.0,54.0504,54.0877,54.0037,54.0784,24700.0
2013-06-14 10:55:00,57.98,57.99,57.89,57.96,16500.0,54.0877,54.097,54.0037,54.069,16500.0
2013-06-14 11:00:00,57.97,58.08,57.9,58.06,21500.0,54.0784,54.181,54.0131,54.1623,21500.0
2013-06-14 11:05:00,58.05,58.07,57.96,57.98,17300.0,54.153,54.1717,54.069,54.0877,17300.0
2013-06-14 11:10:00,57.99,57.99,57.91,57.91,18800.0,54.097,54.097,54.0224,54.0224,18800.0
2013-06-14 11:15:00,57.91,57.91,57.81,57.88,18700.0,54.0224,54.0224,53.9291,53.9944,18700.0
2013-06-14 11:20:00,57.87,58.05,57.87,58.05,24600.0,53.9851,54.153,53.9851,54.153,24600.0
2013-06-14 11:25:00,58.04,58.14,58.03,58.06,18000.0,54.1437,54.237,54.1343,54.1623,18000.0
2013-06-14 11:30:00,58.07,58.25,58.07,58.24,43200.0,54.1717,54.3396,54.1717,54.3302,43200.0
2013-06-14 11:35:00,58.25,58.76,58.24,58.62,99700.0,54.3396,54.8153,54.3302,54.6847,99700.0
2013-06-14 11:40:00,58.61,58.61,58.38,58.41,76500.0,54.6754,54.6754,54.4608,54.4888,76500.0
2013-06-14 11:45:00,58.41,58.46,58.32,58.37,22300.0,54.4888,54.5355,54.4049,54.4515,22300.0
2013-06-14 11:50:00,58.38,58.45,58.36,58.4,7900.0,54.4608,54.5261,54.4422,54.4795,7900.0
2013-06-14 11:55:00,58.4,58.5,58.38,58.39,19100.0,54.4795,54.5728,54.4608,54.4702,19100.0
2013-06-14 12:00:00,58.39,58.44,58.37,58.44,13900.0,54.4702,54.5168,54.4515,54.5168,13900.0
2013-06-14 12:05:00,58.47,58.53,58.35,58.43,10800.0,54.5448,54.6008,54.4329,54.5075,10800.0
2013-06-14 12:10:00,58.42,58.42,58.28,58.3,14300.0,54.4982,54.4982,54.3676,54.3862,14300.0
2013-06-14 12:15:00,58.3,58.56,58.3,58.55,21000.0,54.3862,54.6288,54.3862,54.6194,21000.0
2013-06-14 12:20:00,58.54,58.54,58.43,58.45,5200.0,54.6101,54.6101,54.5075,54.5261,5200.0
2013-06-14 12:25:00,58.44,58.45,58.41,58.43,12300.0,54.5168,54.5261,54.4888,54.5075,12300.0
2013-06-14 12:30:00,58.42,58.45,58.3,58.3,7600.0,54.4982,54.5261,54.3862,54.3862,7600.0
2013-06-14 12:35:00,58.31,58.42,58.3,58.41,30400.0,54.3955,54.4982,54.3862,54.4888,30400.0
2013-06-14 12:40:00,58.41,58.41,58.31,58.38,63200.0,54.4888,54.4888,54.3955,54.4608,63200.0
2013-06-14 12:45:00,58.37,58.43,58.34,58.43,14700.0,54.4515,54.5075,54.4235,54.5075,14700.0
2013-06-14 12:50:00,58.44,58.46,58.35,58.35,19700.0,54.5168,54.5355,54.4329,54.4329,19700.0
2013-06-14 12:55:00,58.36,58.46,58.34,58.46,27500.0,54.4422,54.5355,54.4235,54.5355,27500.0
2013-06-14 13:00:00,58.45,58.46,58.38,58.45,21800.0,54.5261,54.5355,54.4608,54.5261,21800.0
2013-06-14 13:05:00,58.44,58.47,58.42,58.46,13600.0,54.5168,54.5448,54.4982,54.5355,13600.0
2013-06-14 13:10:00,58.45,58.54,58.45,58.52,24900.0,54.5261,54.6101,54.5261,54.5914,24900.0
2013-06-14 13:15:00,58.51,58.58,58.51,58.58,21300.0,54.5821,54.6474,54.5821,54.6474,21300.0
2013-06-14 13:20:00,58.56,58.62,58.55,58.61,16300.0,54.6288,54.6847,54.6194,54.6754,16300.0
2013-06-14 13:25:00,58.6,58.63,58.48,58.57,46000.0,54.6661,54.6941,54.5541,54.6381,46000.0
2013-06-14 13:30:00,58.57,58.58,58.48,58.5,27600.0,54.6381,54.6474,54.5541,54.5728,27600.0
2013-06-14 13:35:00,58.49,58.51,58.45,58.5,32300.0,54.5635,54.5821,54.5261,54.5728,32300.0
2013-06-14 13:40:00,58.5,58.51,58.46,58.47,12500.0,54.5728,54.5821,54.5355,54.5448,12500.0
2013-06-14 13:45:00,58.47,58.51,58.44,58.45,26000.0,54.5448,54.5821,54.5168,54.5261,26000.0
2013-06-14 13:50:00,58.44,58.47,58.3,58.32,29700.0,54.5168,54.5448,54.3862,54.4049,29700.0
2013-06-14 13:55:00,58.31,58.31,58.2,58.24,29900.0,54.3955,54.3955,54.2929,54.3302,29900.0
2013-06-14 14:00:00,58.25,58.25,58.07,58.1,24600.0,54.3396,54.3396,54.1717,54.1996,24600.0
2013-06-14 14:05:00,58.08,58.25,58.08,58.25,10500.0,54.181,54.3396,54.181,54.3396,10500.0
2013-06-14 14:10:00,58.26,58.32,58.25,58.32,14100.0,54.3489,54.4049,54.3396,54.4049,14100.0
2013-06-14 14:15:00,58.33,58.33,58.24,58.26,19200.0,54.4142,54.4142,54.3302,54.3489,19200.0
2013-06-14 14:20:00,58.26,58.33,58.24,58.29,29200.0,54.3489,54.4142,54.3302,54.3769,29200.0
2013-06-14 14:25:00,58.3,58.3,58.23,58.26,10500.0,54.3862,54.3862,54.3209,54.3489,10500.0
2013-06-14 14:30:00,58.26,58.26,58.16,58.23,12700.0,54.3489,54.3489,54.2556,54.3209,12700.0
2013-06-14 14:35:00,58.24,58.28,58.23,58.27,15500.0,54.3302,54.3676,54.3209,54.3582,15500.0
2013-06-14 14:40:00,58.28,58.29,58.2,58.22,13400.0,54.3676,54.3769,54.2929,54.3116,13400.0
2013-06-14 14:45:00,58.23,58.26,58.22,58.22,48500.0,54.3209,54.3489,54.3116,54.3116,48500.0
2013-06-14 14:50:00,58.2,58.22,58.16,58.19,15000.0,54.2929,54.3116,54.2556,54.2836,15000.0
2013-06-14 14:55:00,58.2,58.22,58.16,58.22,41900.0,54.2929,54.3116,54.2556,54.3116,41900.0
2013-06-14 15:00:00,58.2,58.27,58.19,58.26,20000.0,54.2929,54.3582,54.2836,54.3489,20000.0
2013-06-14 15:05:00,58.25,58.26,58.19,58.21,25100.0,54.3396,54.3489,54.2836,54.3023,25100.0
2013-06-14 15:10:00,58.21,58.22,58.17,58.21,14900.0,54.3023,54.3116,54.2649,54.3023,14900.0
2013-06-14 15:15:00,58.22,58.29,58.21,58.25,21700.0,54.3116,54.3769,54.3023,54.3396,21700.0
2013-06-14 15:20:00,58.26,58.31,58.21,58.21,52600.0,54.3489,54.3955,54.3023,54.3023,52600.0
2013-06-14 15:25:00,58.21,58.25,58.14,58.14,22100.0,54.3023,54.3396,54.237,54.237,22100.0
2013-06-14 15:30:00,58.15,58.23,58.1,58.1,18400.0,54.2463,54.3209,54.1996,54.1996,18400.0
2013-06-14 15:35:00,58.09,58.14,58.04,58.04,18900.0,54.1903,54.237,54.1437,54.1437,18900.0
2013-06-14 15:40:00,58.04,58.04,57.95,58.0,29500.0,54.1437,54.1437,54.0597,54.1064,29500.0
2013-06-14 15:45:00,58.01,58.06,57.96,58.03,33300.0,54.1157,54.1623,54.069,54.1343,33300.0
2013-06-14 15:50:00,58.03,58.04,57.98,57.98,39100.0,54.1343,54.1437,54.0877,54.0877,39100.0
2013-06-14 15:55:00,57.97,58.06,57.96,58.02,169500.0,54.0784,54.1623,54.069,54.125,169500.0
2013-06-17 09:30:00,58.34,58.79,58.26,58.6,32700.0,54.4235,54.8433,54.3489,54.6661,32700.0
2013-06-17 09:35:00,58.6,58.63,58.5,58.6,13800.0,54.6661,54.6941,54.5728,54.6661,13800.0
2013-06-17 09:40:00,58.61,58.78,58.61,58.74,14000.0,54.6754,54.834,54.6754,54.7967,14000.0
2013-06-17 09:45:00,58.78,58.9,58.75,58.8,21400.0,54.834,54.9459,54.806,54.8526,21400.0
2013-06-17 09:50:00,58.81,58.82,58.6,58.67,25100.0,54.862,54.8713,54.6661,54.7314,25100.0
2013-06-17 09:55:00,58.68,58.7,58.52,58.53,26500.0,54.7407,54.7594,54.5914,54.6008,26500.0
2013-06-17 10:00:00,58.55,58.57,58.45,58.51,39500.0,54.6194,54.6381,54.5261,54.5821,39500.0
2013-06-17 10:05:00,58.51,58.65,58.49,58.64,18500.0,54.5821,54.7127,54.5635,54.7034,18500.0
2013-06-17 10:10:00,58.64,58.65,58.45,58.5,21500.0,54.7034,54.7127,54.5261,54.5728,21500.0
2013-06-17 10:15:00,58.5,58.51,58.45,58.46,34800.0,54.5728,54.5821,54.5261,54.5355,34800.0
2013-06-17 10:20:00,58.45,58.46,58.35,58.39,17900.0,54.5261,54.5355,54.4329,54.4702,17900.0
2013-06-17 10:25:00,58.36,58.4,58.33,58.36,10000.0,54.4422,54.4795,54.4142,54.4422,10000.0
2013-06-17 10:30:00,58.36,58.37,58.29,58.29,13900.0,54.4422,54.4515,54.3769,54.3769,13900.0
2013-06-17 10:35:00,58.3,58.33,58.18,58.18,24000.0,54.3862,54.4142,54.2743,54.2743,24000.0
2013-06-17 10:40:00,58.19,58.19,58.08,58.08,22800.0,54.2836,54.2836,54.181,54.181,22800.0
2013-06-17 10:45:00,58.09,58.21,58.08,58.19,17300.0,54.1903,54.3023,54.181,54.2836,17300.0
2013-06-17 10:50:00,58.19,58.27,58.16,58.26,19300.0,54.2836,54.3582,54.2556,54.3489,19300.0
2013-06-17 10:55:00,58.26,58.42,58.26,58.39,5400.0,54.3489,54.4982,54.3489,54.4702,5400.0
2013-06-17 11:00:00,58.38,58.51,58.38,58.51,8200.0,54.4608,54.5821,54.4608,54.5821,8200.0
2013-06-17 11:05:00,58.5,58.51,58.4,58.42,15200.0,54.5728,54.5821,54.4795,54.4982,15200.0
2013-06-17 11:10:00,58.43,58.54,58.43,58.44,20900.0,54.5075,54.6101,54.5075,54.5168,20900.0
2013-06-17 11:15:00,58.44,58.44,58.37,58.37,17600.0,54.5168,54.5168,54.4515,54.4515,17600.0
2013-06-17 11:20:00,58.36,58.46,58.36,58.46,6900.0,54.4422,54.5355,54.4422,54.5355,6900.0
2013-06-17 11:25:00,58.45,58.53,58.42,58.53,7500.0,54.5261,54.6008,54.4982,54.6008,7500.0
2013-06-17 11:30:00,58.52,58.57,58.5,58.57,7200.0,54.5914,54.6381,54.5728,54.6381,7200.0
2013-06-17 11:35:00,58.58,58.61,58.54,58.61,5100.0,54.6474,54.6754,54.6101,54.6754,5100.0
2013-06-17 11:40:00,58.61,58.66,58.59,58.63,8000.0,54.6754,54.722,54.6567,54.6941,8000.0
2013-06-17 11:45:00,58.64,58.71,58.62,58.64,6500.0,54.7034,54.7687,54.6847,54.7034,6500.0
2013-06-17 11:50:00,58.62,58.72,58.62,58.7,4300.0,54.6847,54.778,54.6847,54.7594,4300.0
2013-06-17 11:55:00,58.69,58.73,58.68,58.7,4700.0,54.75,54.7873,54.7407,54.7594,4700.0
2013-06-17 12:00:00,58.7,58.72,58.65,58.72,6000.0,54.7594,54.778,54.7127,54.778,6000.0
2013-06-17 12:05:00,58.73,58.75,58.73,58.73,5100.0,54.7873,54.806,54.7873,54.7873,5100.0
2013-06-17 12:10:00,58.72,58.73,58.62,58.7,9500.0,54.778,54.7873,54.6847,54.7594,9500.0
2013-06-17 12:15:00,58.7,58.74,58.7,58.72,3500.0,54.7594,54.7967,54.7594,54.778,3500.0
2013-06-17 12:20:00,58.73,58.79,58.73,58.76,16200.0,54.7873,54.8433,54.7873,54.8153,16200.0
2013-06-17 12:25:00,58.76,58.81,58.75,58.75,7400.0,54.8153,54.862,54.806,54.806,7400.0
2013-06-17 12:30:00,58.76,58.9,58.76,58.9,12300.0,54.8153,54.9459,54.8153,54.9459,12300.0
2013-06-17 12:35:00,58.9,58.92,58.89,58.92,5800.0,54.9459,54.9646,54.9366,54.9646,5800.0
2013-06-17 12:40:00,58.92,58.97,58.9,58.96,9800.0,54.9646,55.0112,54.9459,55.0019,9800.0
2013-06-17 12:45:00,58.96,59.03,58.96,58.99,46400.0,55.0019,55.0672,55.0019,55.0299,46400.0
2013-06-17 12:50:00,58.99,59.02,58.94,58.96,8300.0,55.0299,55.0579,54.9833,55.0019,8300.0
2013-06-17 12:55:00,58.95,58.96,58.91,58.93,10000.0,54.9926,55.0019,54.9553,54.9739,10000.0
2013-06-17 13:00:00,58.93,58.94,58.87,58.87,11600.0,54.9739,54.9833,54.918,54.918,11600.0
2013-06-17 13:05:00,58.87,58.87,58.83,58.85,7500.0,54.918,54.918,54.8806,54.8993,7500.0
2013-06-17 13:10:00,58.85,58.88,58.85,58.86,11400.0,54.8993,54.9273,54.8993,54.9086,11400.0
2013-06-17 13:15:00,58.85,58.87,58.81,58.87,6200.0,54.8993,54.918,54.862,54.918,6200.0
2013-06-17 13:20:00,58.88,58.91,58.87,58.88,30900.0,54.9273,54.9553,54.918,54.9273,30900.0
2013-06-17 13:25:00,58.89,58.9,58.82,58.82,23500.0,54.9366,54.9459,54.8713,54.8713,23500.0
2013-06-17 13:30:00,58.81,58.81,58.79,58.81,4500.0,54.862,54.862,54.8433,54.862,4500.0
2013-06-17 13:35:00,58.81,58.82,58.75,58.77,13100.0,54.862,54.8713,54.806,54.8247,13100.0
2013-06-17 13:40:00,58.76,58.81,58.75,58.81,5300.0,54.8153,54.862,54.806,54.862,5300.0
2013-06-17 13:45:00,58.82,58.88,58.82,58.88,8700.0,54.8713,54.9273,54.8713,54.9273,8700.0
2013-06-17 13:50:00,58.88,58.9,58.81,58.82,9400.0,54.9273,54.9459,54.862,54.8713,9400.0
2013-06-17 13:55:00,58.82,58.91,58.81,58.89,15300.0,54.8713,54.9553,54.862,54.9366,15300.0
2013-06-17 14:00:00,58.88,58.91,58.88,58.91,6300.0,54.9273,54.9553,54.9273,54.9553,6300.0
2013-06-17 14:05:00,58.91,58.91,58.73,58.75,21900.0,54.9553,54.9553,54.7873,54.806,21900.0
2013-06-17 14:10:00,58.75,58.75,58.66,58.7,28800.0,54.806,54.806,54.722,54.7594,28800.0
2013-06-17 14:15:00,58.68,58.78,58.68,58.76,22600.0,54.7407,54.834,54.7407,54.8153,22600.0
2013-06-17 14:20:00,58.76,58.88,58.75,58.88,42500.0,54.8153,54.9273,54.806,54.9273,42500.0
2013-06-17 14:25:00,58.88,59.02,58.79,58.83,86600.0,54.9273,55.0579,54.8433,54.8806,86600.0
2013-06-17 14:30:00,58.83,58.94,58.79,58.88,18700.0,54.8806,54.9833,54.8433,54.9273,18700.0
2013-06-17 14:35:00,58.88,58.95,58.86,58.87,16700.0,54.9273,54.9926,54.9086,54.918,16700.0
2013-06-17 14:40:00,58.85,58.92,58.8,58.86,19900.0,54.8993,54.9646,54.8526,54.9086,19900.0
2013-06-17 14:45:00,58.87,58.88,58.69,58.69,41700.0,54.918,54.9273,54.75,54.75,41700.0
2013-06-17 14:50:00,58.65,58.77,58.62,58.65,27700.0,54.7127,54.8247,54.6847,54.7127,27700.0
2013-06-17 14:55:00,58.64,58.74,58.59,58.73,28000.0,54.7034,54.7967,54.6567,54.7873,28000.0
2013-06-17 15:00:00,58.72,58.77,58.68,58.74,24800.0,54.778,54.8247,54.7407,54.7967,24800.0
2013-06-17 15:05:00,58.75,58.85,58.75,58.82,19600.0,54.806,54.8993,54.806,54.8713,19600.0
2013-06-17 15:10:00,58.84,58.84,58.72,58.73,14700.0,54.89,54.89,54.778,54.7873,14700.0
2013-06-17 15:15:00,58.74,58.85,58.73,58.84,26000.0,54.7967,54.8993,54.7873,54.89,26000.0
2013-06-17 15:20:00,58.84,58.88,58.73,58.82,22700.0,54.89,54.9273,54.7873,54.8713,22700.0
2013-06-17 15:25:00,58.81,58.92,58.78,58.89,32300.0,54.862,54.9646,54.834,54.9366,32300.0
2013-06-17 15:30:00,58.89,59.0,58.89,59.0,36100.0,54.9366,55.0392,54.9366,55.0392,36100.0
2013-06-17 15:35:00,59.0,59.1,58.98,59.07,51100.0,55.0392,55.1325,55.0206,55.1045,51100.0
2013-06-17 15:40:00,59.07,59.1,59.01,59.01,29600.0,55.1045,55.1325,55.0486,55.0486,29600.0
2013-06-17 15:45:00,59.01,59.03,58.95,59.02,44100.0,55.0486,55.0672,54.9926,55.0579,44100.0
2013-06-17 15:50:00,59.01,59.04,58.95,58.97,75100.0,55.0486,55.0765,54.9926,55.0112,75100.0
2013-06-17 15:55:00,58.96,59.19,58.95,59.16,220700.0,55.0019,55.2165,54.9926,55.1885,220700.0
2013-06-18 09:30:00,59.32,60.1,59.26,60.03,75300.0,55.3377,56.0654,55.2818,56.0001,75300.0
2013-06-18 09:35:00,60.05,60.38,60.02,60.28,152500.0,56.0187,56.3266,55.9907,56.2333,152500.0
2013-06-18 09:40:00,60.27,60.5,60.27,60.45,56400.0,56.224,56.4385,56.224,56.3919,56400.0
2013-06-18 09:45:00,60.47,60.73,60.47,60.7,89000.0,56.4105,56.6531,56.4105,56.6251,89000.0
2013-06-18 09:50:00,60.7,60.71,60.43,60.56,87600.0,56.6251,56.6344,56.3732,56.4945,87600.0
2013-06-18 09:55:00,60.55,60.57,60.45,60.53,70800.0,56.4852,56.5038,56.3919,56.4665,70800.0
2013-06-18 10:00:00,60.52,60.67,60.52,60.56,89700.0,56.4572,56.5971,56.4572,56.4945,89700.0
2013-06-18 10:05:00,60.56,60.73,60.33,60.39,44800.0,56.4945,56.6531,56.2799,56.3359,44800.0
2013-06-18 10:10:00,60.37,60.46,60.27,60.38,24100.0,56.3173,56.4012,56.224,56.3266,24100.0
2013-06-18 10:15:00,60.37,60.54,60.34,60.47,34900.0,56.3173,56.4758,56.2893,56.4105,34900.0
2013-06-18 10:20:00,60.46,60.47,60.39,60.4,26300.0,56.4012,56.4105,56.3359,56.3452,26300.0
2013-06-18 10:25:00,60.38,60.6,60.37,60.59,42400.0,56.3266,56.5318,56.3173,56.5225,42400.0
2013-06-18 10:30:00,60.59,60.67,60.46,60.48,26200.0,56.5225,56.5971,56.4012,56.4199,26200.0
2013-06-18 10:35:00,60.47,60.48,60.35,60.39,10100.0,56.4105,56.4199,56.2986,56.3359,10100.0
2013-06-18 10:40:00,60.39,60.41,60.28,60.33,23600.0,56.3359,56.3546,56.2333,56.2799,23600.0
2013-06-18 10:45:00,60.33,60.41,60.23,60.32,65400.0,56.2799,56.3546,56.1867,56.2706,65400.0
2013-06-18 10:50:00,60.3,60.3,60.14,60.15,29900.0,56.252,56.252,56.1027,56.112,29900.0
2013-06-18 10:55:00,60.15,60.34,60.12,60.34,22800.0,56.112,56.2893,56.084,56.2893,22800.0
2013-06-18 11:00:00,60.37,60.4,60.32,60.4,13600.0,56.3173,56.3452,56.2706,56.3452,13600.0
2013-06-18 11:05:00,60.39,60.41,60.35,60.35,15100.0,56.3359,56.3546,56.2986,56.2986,15100.0
2013-06-18 11:10:00,60.35,60.37,60.34,60.35,17700.0,56.2986,56.3173,56.2893,56.2986,17700.0
2013-06-18 11:15:00,60.35,60.37,60.35,60.36,11900.0,56.2986,56.3173,56.2986,56.3079,11900.0
2013-06-18 11:20:00,60.37,60.44,60.35,60.35,22700.0,56.3173,56.3826,56.2986,56.2986,22700.0
2013-06-18 11:25:00,60.36,60.46,60.36,60.43,17800.0,56.3079,56.4012,56.3079,56.3732,17800.0
2013-06-18 11:30:00,60.44,60.49,60.43,60.46,20400.0,56.3826,56.4292,56.3732,56.4012,20400.0
2013-06-18 11:35:00,60.46,60.49,60.44,60.47,17500.0,56.4012,56.4292,56.3826,56.4105,17500.0
2013-06-18 11:40:00,60.47,60.55,60.46,60.52,15800.0,56.4105,56.4852,56.4012,56.4572,15800.0
2013-06-18 11:45:00,60.53,60.57,60.5,60.52,51600.0,56.4665,56.5038,56.4385,56.4572,51600.0
2013-06-18 11:50:00,60.51,60.6,60.5,60.59,19800.0,56.4479,56.5318,56.4385,56.5225,19800.0
2013-06-18 11:55:00,60.6,60.6,60.53,60.59,18400.0,56.5318,56.5318,56.4665,56.5225,18400.0
2013-06-18 12:00:00,60.57,60.6,60.57,60.6,18500.0,56.5038,56.5318,56.5038,56.5318,18500.0
2013-06-18 12:05:00,60.59,60.67,60.56,60.67,48100.0,56.5225,56.5971,56.4945,56.5971,48100.0
2013-06-18 12:10:00,60.67,60.93,60.67,60.82,45200.0,56.5971,56.8397,56.5971,56.737,45200.0
2013-06-18 12:15:00,60.81,60.88,60.8,60.81,14600.0,56.7277,56.793,56.7184,56.7277,14600.0
2013-06-18 12:20:00,60.8,60.8,60.66,60.69,15200.0,56.7184,56.7184,56.5878,56.6158,15200.0
2013-06-18 12:25:00,60.69,60.71,60.62,60.62,6300.0,56.6158,56.6344,56.5505,56.5505,6300.0
2013-06-18 12:30:00,60.63,60.69,60.57,60.57,13000.0,56.5598,56.6158,56.5038,56.5038,13000.0
2013-06-18 12:35:00,60.56,60.6,60.52,60.54,15000.0,56.4945,56.5318,56.4572,56.4758,15000.0
2013-06-18 12:40:00,60.54,60.57,60.52,60.56,9100.0,56.4758,56.5038,56.4572,56.4945,9100.0
2013-06-18 12:45:00,60.55,60.57,60.5,60.51,8700.0,56.4852,56.5038,56.4385,56.4479,8700.0
2013-06-18 12:50:00,60.52,60.58,60.51,60.56,25500.0,56.4572,56.5132,56.4479,56.4945,25500.0
2013-06-18 12:55:00,60.56,60.68,60.56,60.68,27900.0,56.4945,56.6064,56.4945,56.6064,27900.0
2013-06-18 13:00:00,60.68,60.74,60.63,60.67,12200.0,56.6064,56.6624,56.5598,56.5971,12200.0
2013-06-18 13:05:00,60.66,60.68,60.64,60.65,8000.0,56.5878,56.6064,56.5691,56.5785,8000.0
2013-06-18 13:10:00,60.65,60.67,60.65,60.65,7000.0,56.5785,56.5971,56.5785,56.5785,7000.0
2013-06-18 13:15:00,60.66,60.67,60.65,60.67,8500.0,56.5878,56.5971,56.5785,56.5971,8500.0
2013-06-18 13:20:00,60.67,60.71,60.65,60.7,10000.0,56.5971,56.6344,56.5785,56.6251,10000.0
2013-06-18 13:25:00,60.71,60.73,60.68,60.68,9100.0,56.6344,56.6531,56.6064,56.6064,9100.0
2013-06-18 13:30:00,60.69,60.71,60.65,60.71,27500.0,56.6158,56.6344,56.5785,56.6344,27500.0
2013-06-18 13:35:00,60.68,60.78,60.68,60.73,11700.0,56.6064,56.6997,56.6064,56.6531,11700.0
2013-06-18 13:40:00,60.74,60.76,60.71,60.75,18700.0,56.6624,56.6811,56.6344,56.6717,18700.0
2013-06-18 13:45:00,60.73,60.82,60.71,60.8,18000.0,56.6531,56.737,56.6344,56.7184,18000.0
2013-06-18 13:50:00,60.81,60.87,60.81,60.86,13700.0,56.7277,56.7837,56.7277,56.7744,13700.0
2013-06-18 13:55:00,60.86,60.89,60.84,60.88,13800.0,56.7744,56.8023,56.7557,56.793,13800.0
2013-06-18 14:00:00,60.88,60.92,60.83,60.9,29800.0,56.793,56.8303,56.7464,56.8117,29800.0
2013-06-18 14:05:00,60.91,60.95,60.85,60.85,17500.0,56.821,56.8583,56.765,56.765,17500.0
2013-06-18 14:10:00,60.86,60.92,60.84,60.87,24100.0,56.7744,56.8303,56.7557,56.7837,24100.0
2013-06-18 14:15:00,60.88,60.88,60.84,60.88,19700.0,56.793,56.793,56.7557,56.793,19700.0
2013-06-18 14:20:00,60.88,60.88,60.84,60.84,19300.0,56.793,56.793,56.7557,56.7557,19300.0
2013-06-18 14:25:00,60.85,60.85,60.83,60.85,34600.0,56.765,56.765,56.7464,56.765,34600.0
2013-06-18 14:30:00,60.85,60.85,60.8,60.81,29700.0,56.765,56.765,56.7184,56.7277,29700.0
2013-06-18 14:35:00,60.81,60.82,60.79,60.8,15800.0,56.7277,56.737,56.7091,56.7184,15800.0
2013-06-18 14:40:00,60.8,60.82,60.79,60.81,70700.0,56.7184,56.737,56.7091,56.7277,70700.0
2013-06-18 14:45:00,60.81,60.82,60.8,60.8,25400.0,56.7277,56.737,56.7184,56.7184,25400.0
2013-06-18 14:50:00,60.81,60.82,60.8,60.81,37300.0,56.7277,56.737,56.7184,56.7277,37300.0
2013-06-18 14:55:00,60.81,60.88,60.8,60.85,33100.0,56.7277,56.793,56.7184,56.765,33100.0
2013-06-18 15:00:00,60.85,60.85,60.83,60.85,17900.0,56.765,56.765,56.7464,56.765,17900.0
2013-06-18 15:05:00,60.85,60.85,60.82,60.85,26800.0,56.765,56.765,56.737,56.765,26800.0
2013-06-18 15:10:00,60.85,60.85,60.84,60.85,23200.0,56.765,56.765,56.7557,56.765,23200.0
2013-06-18 15:15:00,60.85,60.94,60.84,60.94,46400.0,56.765,56.849,56.7557,56.849,46400.0
2013-06-18 15:20:00,60.94,60.94,60.89,60.9,35600.0,56.849,56.849,56.8023,56.8117,35600.0
2013-06-18 15:25:00,60.89,60.92,60.89,60.92,40200.0,56.8023,56.8303,56.8023,56.8303,40200.0
2013-06-18 15:30:00,60.92,60.93,60.89,60.92,48400.0,56.8303,56.8397,56.8023,56.8303,48400.0
2013-06-18 15:35:00,60.92,60.95,60.91,60.94,27100.0,56.8303,56.8583,56.821,56.849,27100.0
2013-06-18 15:40:00,60.94,60.95,60.78,60.78,163300.0,56.849,56.8583,56.6997,56.6997,163300.0
2013-06-18 15:45:00,60.78,60.79,60.74,60.75,73600.0,56.6997,56.7091,56.6624,56.6717,73600.0
2013-06-18 15:50:00,60.74,60.75,60.61,60.62,99600.0,56.6624,56.6717,56.5411,56.5505,99600.0
2013-06-18 15:55:00,60.62,60.66,60.59,60.64,196700.0,56.5505,56.5878,56.5225,56.5691,196700.0
2013-06-19 09:30:00,60.42,61.0,60.0,60.32,70700.0,56.3639,56.905,55.9721,56.2706,70700.0
2013-06-19 09:35:00,60.3,60.37,60.15,60.26,39700.0,56.252,56.3173,56.112,56.2146,39700.0
2013-06-19 09:40:00,60.25,60.27,60.05,60.21,71700.0,56.2053,56.224,56.0187,56.168,71700.0
2013-06-19 09:45:00,60.21,60.39,60.2,60.3,32100.0,56.168,56.3359,56.1587,56.252,32100.0
2013-06-19 09:50:00,60.29,60.29,60.16,60.24,38700.0,56.2426,56.2426,56.1214,56.196,38700.0
2013-06-19 09:55:00,60.24,60.29,60.14,60.14,33000.0,56.196,56.2426,56.1027,56.1027,33000.0
2013-06-19 10:00:00,60.14,60.16,59.81,59.96,74900.0,56.1027,56.1214,55.7948,55.9348,74900.0
2013-06-19 10:05:00,59.97,60.23,59.97,60.16,30100.0,55.9441,56.1867,55.9441,56.1214,30100.0
2013-06-19 10:10:00,60.17,60.2,60.14,60.19,17400.0,56.1307,56.1587,56.1027,56.1493,17400.0
2013-06-19 10:15:00,60.18,60.27,60.17,60.21,45900.0,56.14,56.224,56.1307,56.168,45900.0
2013-06-19 10:20:00,60.19,60.37,60.19,60.3,42600.0,56.1493,56.3173,56.1493,56.252,42600.0
2013-06-19 10:25:00,60.32,60.54,60.3,60.53,41900.0,56.2706,56.4758,56.252,56.4665,41900.0
2013-06-19 10:30:00,60.52,60.61,60.52,60.59,45800.0,56.4572,56.5411,56.4572,56.5225,45800.0
2013-06-19 10:35:00,60.58,60.62,60.55,60.55,13900.0,56.5132,56.5505,56.4852,56.4852,13900.0
2013-06-19 10:40:00,60.55,60.68,60.53,60.68,12700.0,56.4852,56.6064,56.4665,56.6064,12700.0
2013-06-19 10:45:00,60.7,60.72,60.61,60.63,75500.0,56.6251,56.6438,56.5411,56.5598,75500.0
2013-06-19 10:50:00,60.63,60.69,60.62,60.67,23300.0,56.5598,56.6158,56.5505,56.5971,23300.0
2013-06-19 10:55:00,60.68,60.7,60.59,60.69,9500.0,56.6064,56.6251,56.5225,56.6158,9500.0
2013-06-19 11:00:00,60.68,60.72,60.61,60.7,24400.0,56.6064,56.6438,56.5411,56.6251,24400.0
2013-06-19 11:05:00,60.72,60.84,60.72,60.77,19500.0,56.6438,56.7557,56.6438,56.6904,19500.0
2013-06-19 11:10:00,60.77,60.93,60.77,60.92,20000.0,56.6904,56.8397,56.6904,56.8303,20000.0
2013-06-19 11:15:00,60.9,61.0,60.9,61.0,60700.0,56.8117,56.905,56.8117,56.905,60700.0
2013-06-19 11:20:00,60.99,60.99,60.89,60.99,12800.0,56.8956,56.8956,56.8023,56.8956,12800.0
2013-06-19 11:25:00,60.99,60.99,60.89,60.9,16600.0,56.8956,56.8956,56.8023,56.8117,16600.0
2013-06-19 11:30:00,60.89,60.89,60.75,60.86,22000.0,56.8023,56.8023,56.6717,56.7744,22000.0
2013-06-19 11:35:00,60.86,60.86,60.76,60.8,9400.0,56.7744,56.7744,56.6811,56.7184,9400.0
2013-06-19 11:40:00,60.78,60.82,60.75,60.82,5200.0,56.6997,56.737,56.6717,56.737,5200.0
2013-06-19 11:45:00,60.81,60.82,60.74,60.79,13600.0,56.7277,56.737,56.6624,56.7091,13600.0
2013-06-19 11:50:00,60.79,60.87,60.77,60.82,12400.0,56.7091,56.7837,56.6904,56.737,12400.0
2013-06-19 11:55:00,60.81,60.84,60.77,60.77,10100.0,56.7277,56.7557,56.6904,56.6904,10100.0
2013-06-19 12:00:00,60.77,60.8,60.69,60.73,41300.0,56.6904,56.7184,56.6158,56.6531,41300.0
2013-06-19 12:05:00,60.73,60.78,60.72,60.72,11600.0,56.6531,56.6997,56.6438,56.6438,11600.0
2013-06-19 12:10:00,60.71,60.78,60.71,60.77,18200.0,56.6344,56.6997,56.6344,56.6904,18200.0
2013-06-19 12:15:00,60.77,60.78,60.73,60.73,12900.0,56.6904,56.6997,56.6531,56.6531,12900.0
2013-06-19 12:20:00,60.74,60.86,60.74,60.85,16400.0,56.6624,56.7744,56.6624,56.765,16400.0
2013-06-19 12:25:00,60.86,60.9,60.83,60.85,11000.0,56.7744,56.8117,56.7464,56.765,11000.0
2013-06-19 12:30:00,60.86,60.86,60.8,60.82,16100.0,56.7744,56.7744,56.7184,56.737,16100.0
2013-06-19 12:35:00,60.82,60.89,60.79,60.85,15300.0,56.737,56.8023,56.7091,56.765,15300.0
2013-06-19 12:40:00,60.87,60.96,60.86,60.91,14200.0,56.7837,56.8676,56.7744,56.821,14200.0
2013-06-19 12:45:00,60.89,60.93,60.87,60.88,14900.0,56.8023,56.8397,56.7837,56.793,14900.0
2013-06-19 12:50:00,60.87,61.02,60.87,61.01,21400.0,56.7837,56.9236,56.7837,56.9143,21400.0
2013-06-19 12:55:00,61.02,61.03,60.96,60.98,10600.0,56.9236,56.9329,56.8676,56.8863,10600.0
2013-06-19 13:00:00,60.97,61.0,60.91,60.91,17000.0,56.877,56.905,56.821,56.821,17000.0
2013-06-19 13:05:00,60.91,60.92,60.86,60.88,8200.0,56.821,56.8303,56.7744,56.793,8200.0
2013-06-19 13:10:00,60.89,60.93,60.89,60.92,7200.0,56.8023,56.8397,56.8023,56.8303,7200.0
2013-06-19 13:15:00,60.93,60.96,60.87,60.87,15500.0,56.8397,56.8676,56.7837,56.7837,15500.0
2013-06-19 13:20:00,60.86,60.88,60.82,60.82,11600.0,56.7744,56.793,56.737,56.737,11600.0
2013-06-19 13:25:00,60.83,60.85,60.82,60.83,5400.0,56.7464,56.765,56.737,56.7464,5400.0
2013-06-19 13:30:00,60.83,60.85,60.74,60.76,9600.0,56.7464,56.765,56.6624,56.6811,9600.0
2013-06-19 13:35:00,60.75,60.75,60.68,60.7,15500.0,56.6717,56.6717,56.6064,56.6251,15500.0
2013-06-19 13:40:00,60.72,60.8,60.69,60.7,26000.0,56.6438,56.7184,56.6158,56.6251,26000.0
2013-06-19 13:45:00,60.69,60.69,60.54,60.59,35900.0,56.6158,56.6158,56.4758,56.5225,35900.0
2013-06-19 13:50:00,60.6,60.6,60.55,60.56,16900.0,56.5318,56.5318,56.4852,56.4945,16900.0
2013-06-19 13:55:00,60.57,60.6,60.52,60.59,14900.0,56.5038,56.5318,56.4572,56.5225,14900.0
2013-06-19 14:00:00,60.59,60.63,60.35,60.41,78300.0,56.5225,56.5598,56.2986,56.3546,78300.0
2013-06-19 14:05:00,60.4,60.64,60.4,60.59,43900.0,56.3452,56.5691,56.3452,56.5225,43900.0
2013-06-19 14:10:00,60.61,60.95,60.58,60.9,38900.0,56.5411,56.8583,56.5132,56.8117,38900.0
2013-06-19 14:15:00,60.9,60.96,60.9,60.9,19900.0,56.8117,56.8676,56.8117,56.8117,19900.0
2013-06-19 14:20:00,60.9,60.9,60.7,60.75,18600.0,56.8117,56.8117,56.6251,56.6717,18600.0
2013-06-19 14:25:00,60.77,60.86,60.71,60.86,13300.0,56.6904,56.7744,56.6344,56.7744,13300.0
2013-06-19 14:30:00,60.85,60.89,60.69,60.76,16800.0,56.765,56.8023,56.6158,56.6811,16800.0
2013-06-19 14:35:00,60.74,61.0,60.74,60.88,28300.0,56.6624,56.905,56.6624,56.793,28300.0
2013-06-19 14:40:00,60.82,60.97,60.76,60.9,26400.0,56.737,56.877,56.6811,56.8117,26400.0
2013-06-19 14:45:00,60.9,61.03,60.86,61.03,107800.0,56.8117,56.9329,56.7744,56.9329,107800.0
2013-06-19 14:50:00,61.02,61.08,60.92,60.96,50900.0,56.9236,56.9796,56.8303,56.8676,50900.0
2013-06-19 14:55:00,60.97,61.0,60.6,60.64,46600.0,56.877,56.905,56.5318,56.5691,46600.0
2013-06-19 15:00:00,60.63,60.85,60.57,60.85,33400.0,56.5598,56.765,56.5038,56.765,33400.0
2013-06-19 15:05:00,60.84,60.9,60.75,60.76,48800.0,56.7557,56.8117,56.6717,56.6811,48800.0
2013-06-19 15:10:00,60.77,60.82,60.68,60.72,48800.0,56.6904,56.737,56.6064,56.6438,48800.0
2013-06-19 15:15:00,60.73,60.75,60.62,60.68,38400.0,56.6531,56.6717,56.5505,56.6064,38400.0
2013-06-19 15:20:00,60.67,60.81,60.67,60.77,40900.0,56.5971,56.7277,56.5971,56.6904,40900.0
2013-06-19 15:25:00,60.77,60.96,60.77,60.91,39900.0,56.6904,56.8676,56.6904,56.821,39900.0
2013-06-19 15:30:00,60.91,60.91,60.78,60.78,27700.0,56.821,56.821,56.6997,56.6997,27700.0
2013-06-19 15:35:00,60.78,60.97,60.78,60.87,31800.0,56.6997,56.877,56.6997,56.7837,31800.0
2013-06-19 15:40:00,60.86,60.87,60.68,60.68,30700.0,56.7744,56.7837,56.6064,56.6064,30700.0
2013-06-19 15:45:00,60.69,60.69,60.54,60.62,43800.0,56.6158,56.6158,56.4758,56.5505,43800.0
2013-06-19 15:50:00,60.59,60.6,60.5,60.57,86700.0,56.5225,56.5318,56.4385,56.5038,86700.0
2013-06-19 15:55:00,60.58,60.58,60.44,60.47,172300.0,56.5132,56.5132,56.3826,56.4105,172300.0
2013-06-20 09:30:00,59.75,59.78,59.49,59.68,40800.0,55.7389,55.7669,55.4963,55.6736,40800.0
2013-06-20 09:35:00,59.69,59.69,59.56,59.61,15700.0,55.6829,55.6829,55.5616,55.6083,15700.0
2013-06-20 09:40:00,59.6,59.92,59.59,59.92,27600.0,55.5989,55.8975,55.5896,55.8975,27600.0
2013-06-20 09:45:00,59.95,60.46,59.89,60.46,60000.0,55.9254,56.4012,55.8695,56.4012,60000.0
2013-06-20 09:50:00,60.46,60.51,60.3,60.43,71700.0,56.4012,56.4479,56.252,56.3732,71700.0
2013-06-20 09:55:00,60.47,60.47,60.22,60.25,18900.0,56.4105,56.4105,56.1773,56.2053,18900.0
2013-06-20 10:00:00,60.24,60.29,60.1,60.17,46700.0,56.196,56.2426,56.0654,56.1307,46700.0
2013-06-20 10:05:00,60.17,60.19,59.74,59.83,41300.0,56.1307,56.1493,55.7295,55.8135,41300.0
2013-06-20 10:10:00,59.87,60.12,59.69,60.08,55500.0,55.8508,56.084,55.6829,56.0467,55500.0
2013-06-20 10:15:00,60.08,60.09,59.77,59.89,26400.0,56.0467,56.056,55.7575,55.8695,26400.0
2013-06-20 10:20:00,59.91,59.91,59.85,59.85,11300.0,55.8881,55.8881,55.8322,55.8322,11300.0
2013-06-20 10:25:00,59.81,59.83,59.73,59.73,11200.0,55.7948,55.8135,55.7202,55.7202,11200.0
2013-06-20 10:30:00,59.73,59.82,59.73,59.79,19900.0,55.7202,55.8042,55.7202,55.7762,19900.0
2013-06-20 10:35:00,59.8,59.89,59.75,59.81,14700.0,55.7855,55.8695,55.7389,55.7948,14700.0
2013-06-20 10:40:00,59.78,59.94,59.73,59.92,12800.0,55.7669,55.9161,55.7202,55.8975,12800.0
2013-06-20 10:45:00,59.9,59.9,59.77,59.85,19000.0,55.8788,55.8788,55.7575,55.8322,19000.0
2013-06-20 10:50:00,59.85,60.05,59.85,60.0,48500.0,55.8322,56.0187,55.8322,55.9721,48500.0
2013-06-20 10:55:00,60.01,60.01,59.86,59.88,19800.0,55.9814,55.9814,55.8415,55.8601,19800.0
2013-06-20 11:00:00,59.87,59.91,59.8,59.8,18100.0,55.8508,55.8881,55.7855,55.7855,18100.0
2013-06-20 11:05:00,59.81,59.87,59.75,59.75,26700.0,55.7948,55.8508,55.7389,55.7389,26700.0
2013-06-20 11:10:00,59.75,59.94,59.75,59.92,23000.0,55.7389,55.9161,55.7389,55.8975,23000.0
2013-06-20 11:15:00,59.91,59.93,59.84,59.87,19800.0,55.8881,55.9068,55.8228,55.8508,19800.0
2013-06-20 11:20:00,59.87,59.92,59.85,59.89,12100.0,55.8508,55.8975,55.8322,55.8695,12100.0
2013-06-20 11:25:00,59.88,59.93,59.84,59.87,19500.0,55.8601,55.9068,55.8228,55.8508,19500.0
2013-06-20 11:30:00,59.87,59.89,59.84,59.87,19800.0,55.8508,55.8695,55.8228,55.8508,19800.0
2013-06-20 11:35:00,59.85,59.98,59.85,59.98,16100.0,55.8322,55.9534,55.8322,55.9534,16100.0
2013-06-20 11:40:00,59.97,60.01,59.91,59.96,19000.0,55.9441,55.9814,55.8881,55.9348,19000.0
2013-06-20 11:45:00,59.96,60.0,59.92,59.93,19200.0,55.9348,55.9721,55.8975,55.9068,19200.0
2013-06-20 11:50:00,59.93,60.0,59.93,59.97,11900.0,55.9068,55.9721,55.9068,55.9441,11900.0
2013-06-20 11:55:00,59.98,60.0,59.93,59.95,9800.0,55.9534,55.9721,55.9068,55.9254,9800.0
2013-06-20 12:00:00,59.96,60.01,59.91,59.93,10900.0,55.9348,55.9814,55.8881,55.9068,10900.0
2013-06-20 12:05:00,59.93,59.98,59.89,59.98,11000.0,55.9068,55.9534,55.8695,55.9534,11000.0
2013-06-20 12:10:00,59.98,60.01,59.93,59.98,7900.0,55.9534,55.9814,55.9068,55.9534,7900.0
2013-06-20 12:15:00,59.98,59.99,59.93,59.97,7600.0,55.9534,55.9628,55.9068,55.9441,7600.0
2013-06-20 12:20:00,59.96,60.03,59.93,60.02,9400.0,55.9348,56.0001,55.9068,55.9907,9400.0
2013-06-20 12:25:00,60.03,60.07,59.99,60.05,8900.0,56.0001,56.0374,55.9628,56.0187,8900.0
2013-06-20 12:30:00,60.05,60.17,60.04,60.06,13500.0,56.0187,56.1307,56.0094,56.0281,13500.0
2013-06-20 12:35:00,60.07,60.07,60.0,60.03,7900.0,56.0374,56.0374,55.9721,56.0001,7900.0
2013-06-20 12:40:00,60.02,60.02,59.97,59.99,14300.0,55.9907,55.9907,55.9441,55.9628,14300.0
2013-06-20 12:45:00,59.99,60.04,59.98,60.04,10100.0,55.9628,56.0094,55.9534,56.0094,10100.0
2013-06-20 12:50:00,60.04,60.04,59.99,60.0,8100.0,56.0094,56.0094,55.9628,55.9721,8100.0
2013-06-20 12:55:00,60.03,60.04,59.99,59.99,8100.0,56.0001,56.0094,55.9628,55.9628,8100.0
2013-06-20 13:00:00,59.99,60.05,59.99,60.03,15100.0,55.9628,56.0187,55.9628,56.0001,15100.0
2013-06-20 13:05:00,60.01,60.09,59.99,60.09,12000.0,55.9814,56.056,55.9628,56.056,12000.0
2013-06-20 13:10:00,60.11,60.17,60.09,60.17,16600.0,56.0747,56.1307,56.056,56.1307,16600.0
2013-06-20 13:15:00,60.14,60.14,60.02,60.03,8400.0,56.1027,56.1027,55.9907,56.0001,8400.0
2013-06-20 13:20:00,60.03,60.06,60.0,60.05,24700.0,56.0001,56.0281,55.9721,56.0187,24700.0
2013-06-20 13:25:00,60.03,60.09,60.01,60.09,16700.0,56.0001,56.056,55.9814,56.056,16700.0
2013-06-20 13:30:00,60.09,60.16,60.05,60.16,8400.0,56.056,56.1214,56.0187,56.1214,8400.0
2013-06-20 13:35:00,60.17,60.18,60.1,60.12,23500.0,56.1307,56.14,56.0654,56.084,23500.0
2013-06-20 13:40:00,60.11,60.22,60.1,60.21,12600.0,56.0747,56.1773,56.0654,56.168,12600.0
2013-06-20 13:45:00,60.22,60.23,60.11,60.22,10500.0,56.1773,56.1867,56.0747,56.1773,10500.0
2013-06-20 13:50:00,60.2,60.25,60.13,60.21,9600.0,56.1587,56.2053,56.0934,56.168,9600.0
2013-06-20 13:55:00,60.19,60.22,60.12,60.2,15000.0,56.1493,56.1773,56.084,56.1587,15000.0
2013-06-20 14:00:00,60.2,60.27,60.11,60.23,16000.0,56.1587,56.224,56.0747,56.1867,16000.0
2013-06-20 14:05:00,60.22,60.22,60.12,60.12,14800.0,56.1773,56.1773,56.084,56.084,14800.0
2013-06-20 14:10:00,60.11,60.18,60.1,60.14,25700.0,56.0747,56.14,56.0654,56.1027,25700.0
2013-06-20 14:15:00,60.16,60.29,60.14,60.15,18900.0,56.1214,56.2426,56.1027,56.112,18900.0
2013-06-20 14:20:00,60.15,60.15,60.07,60.13,43800.0,56.112,56.112,56.0374,56.0934,43800.0
2013-06-20 14:25:00,60.13,60.25,60.1,60.11,98200.0,56.0934,56.2053,56.0654,56.0747,98200.0
2013-06-20 14:30:00,60.11,60.13,60.02,60.04,19000.0,56.0747,56.0934,55.9907,56.0094,19000.0
2013-06-20 14:35:00,60.04,60.05,59.96,59.96,13600.0,56.0094,56.0187,55.9348,55.9348,13600.0
2013-06-20 14:40:00,59.95,60.02,59.93,59.97,10200.0,55.9254,55.9907,55.9068,55.9441,10200.0
2013-06-20 14:45:00,59.97,59.97,59.84,59.86,12200.0,55.9441,55.9441,55.8228,55.8415,12200.0
2013-06-20 14:50:00,59.87,59.89,59.74,59.84,22000.0,55.8508,55.8695,55.7295,55.8228,22000.0
2013-06-20 14:55:00,59.84,59.9,59.78,59.82,15600.0,55.8228,55.8788,55.7669,55.8042,15600.0
2013-06-20 15:00:00,59.83,59.85,59.74,59.78,24900.0,55.8135,55.8322,55.7295,55.7669,24900.0
2013-06-20 15:05:00,59.78,59.89,59.78,59.82,31800.0,55.7669,55.8695,55.7669,55.8042,31800.0
2013-06-20 15:10:00,59.81,59.82,59.74,59.77,49500.0,55.7948,55.8042,55.7295,55.7575,49500.0
2013-06-20 15:15:00,59.76,59.8,59.74,59.76,30100.0,55.7482,55.7855,55.7295,55.7482,30100.0
2013-06-20 15:20:00,59.75,59.78,59.73,59.75,38100.0,55.7389,55.7669,55.7202,55.7389,38100.0
2013-06-20 15:25:00,59.75,59.79,59.74,59.77,31600.0,55.7389,55.7762,55.7295,55.7575,31600.0
2013-06-20 15:30:00,59.76,59.77,59.63,59.63,32100.0,55.7482,55.7575,55.6269,55.6269,32100.0
2013-06-20 15:35:00,59.63,59.63,59.56,59.57,54900.0,55.6269,55.6269,55.5616,55.571,54900.0
2013-06-20 15:40:00,59.56,59.6,59.54,59.57,38900.0,55.5616,55.5989,55.543,55.571,38900.0
2013-06-20 15:45:00,59.57,59.62,59.5,59.62,62900.0,55.571,55.6176,55.5057,55.6176,62900.0
2013-06-20 15:50:00,59.6,59.68,59.57,59.65,72400.0,55.5989,55.6736,55.571,55.6456,72400.0
2013-06-20 15:55:00,59.65,59.75,59.65,59.7,156100.0,55.6456,55.7389,55.6456,55.6922,156100.0
2013-06-21 09:30:00,59.99,60.0,59.51,59.65,336400.0,55.9628,55.9721,55.515,55.6456,336400.0
2013-06-21 09:35:00,59.74,59.98,59.61,59.93,25100.0,55.7295,55.9534,55.6083,55.9068,25100.0
2013-06-21 09:40:00,59.94,59.94,59.85,59.89,14500.0,55.9161,55.9161,55.8322,55.8695,14500.0
2013-06-21 09:45:00,59.93,60.17,59.86,60.12,20000.0,55.9068,56.1307,55.8415,56.084,20000.0
2013-06-21 09:50:00,60.12,60.12,59.94,60.05,48600.0,56.084,56.084,55.9161,56.0187,48600.0
2013-06-21 09:55:00,60.05,60.13,59.93,59.96,20200.0,56.0187,56.0934,55.9068,55.9348,20200.0
2013-06-21 10:00:00,59.96,60.24,59.92,60.12,30100.0,55.9348,56.196,55.8975,56.084,30100.0
2013-06-21 10:05:00,60.12,60.21,60.03,60.15,29300.0,56.084,56.168,56.0001,56.112,29300.0
2013-06-21 10:10:00,60.12,60.13,60.03,60.05,23300.0,56.084,56.0934,56.0001,56.0187,23300.0
2013-06-21 10:15:00,60.0,60.01,59.65,59.69,19600.0,55.9721,55.9814,55.6456,55.6829,19600.0
2013-06-21 10:20:00,59.7,59.75,59.65,59.68,14400.0,55.6922,55.7389,55.6456,55.6736,14400.0
2013-06-21 10:25:00,59.69,59.7,59.5,59.52,17000.0,55.6829,55.6922,55.5057,55.5243,17000.0
2013-06-21 10:30:00,59.53,59.55,59.41,59.41,21800.0,55.5336,55.5523,55.4217,55.4217,21800.0
2013-06-21 10:35:00,59.44,59.48,59.25,59.31,55100.0,55.4497,55.487,55.2724,55.3284,55100.0
2013-06-21 10:40:00,59.29,59.29,59.19,59.19,29800.0,55.3098,55.3098,55.2165,55.2165,29800.0
2013-06-21 10:45:00,59.19,59.26,59.11,59.11,81700.0,55.2165,55.2818,55.1418,55.1418,81700.0
2013-06-21 10:50:00,59.13,59.17,58.98,59.08,53600.0,55.1605,55.1978,55.0206,55.1139,53600.0
2013-06-21 10:55:00,59.08,59.15,59.0,59.0,49300.0,55.1139,55.1792,55.0392,55.0392,49300.0
2013-06-21 11:00:00,59.0,59.14,58.97,59.1,62500.0,55.0392,55.1698,55.0112,55.1325,62500.0
2013-06-21 11:05:00,59.1,59.18,59.02,59.14,35400.0,55.1325,55.2071,55.0579,55.1698,35400.0
2013-06-21 11:10:00,59.15,59.22,59.13,59.13,40500.0,55.1792,55.2445,55.1605,55.1605,40500.0
2013-06-21 11:15:00,59.14,59.22,59.13,59.15,33600.0,55.1698,55.2445,55.1605,55.1792,33600.0
2013-06-21 11:20:00,59.16,59.2,58.96,59.0,51800.0,55.1885,55.2258,55.0019,55.0392,51800.0
2013-06-21 11:25:00,59.01,59.04,58.77,58.85,47900.0,55.0486,55.0765,54.8247,54.8993,47900.0
2013-06-21 11:30:00,58.84,58.84,58.58,58.61,83900.0,54.89,54.89,54.6474,54.6754,83900.0
2013-06-21 11:35:00,58.6,58.71,58.57,58.63,39300.0,54.6661,54.7687,54.6381,54.6941,39300.0
2013-06-21 11:40:00,58.64,58.68,58.58,58.62,25800.0,54.7034,54.7407,54.6474,54.6847,25800.0
2013-06-21 11:45:00,58.62,58.65,58.53,58.57,12100.0,54.6847,54.7127,54.6008,54.6381,12100.0
2013-06-21 11:50:00,58.57,58.66,58.54,58.65,52900.0,54.6381,54.722,54.6101,54.7127,52900.0
2013-06-21 11:55:00,58.66,58.71,58.65,58.66,32300.0,54.722,54.7687,54.7127,54.722,32300.0
2013-06-21 12:00:00,58.67,58.71,58.62,58.67,31400.0,54.7314,54.7687,54.6847,54.7314,31400.0
2013-06-21 12:05:00,58.67,58.87,58.66,58.79,50500.0,54.7314,54.918,54.722,54.8433,50500.0
2013-06-21 12:10:00,58.8,58.87,58.71,58.73,13200.0,54.8526,54.918,54.7687,54.7873,13200.0
2013-06-21 12:15:00,58.77,58.88,58.73,58.86,11200.0,54.8247,54.9273,54.7873,54.9086,11200.0
2013-06-21 12:20:00,58.84,58.88,58.74,58.77,9500.0,54.89,54.9273,54.7967,54.8247,9500.0
2013-06-21 12:25:00,58.79,58.84,58.75,58.77,10800.0,54.8433,54.89,54.806,54.8247,10800.0
2013-06-21 12:30:00,58.77,58.85,58.76,58.8,7700.0,54.8247,54.8993,54.8153,54.8526,7700.0
2013-06-21 12:35:00,58.77,58.88,58.77,58.84,7400.0,54.8247,54.9273,54.8247,54.89,7400.0
2013-06-21 12:40:00,58.83,58.98,58.81,58.98,11400.0,54.8806,55.0206,54.862,55.0206,11400.0
2013-06-21 12:45:00,58.96,59.1,58.96,59.0,30600.0,55.0019,55.1325,55.0019,55.0392,30600.0
2013-06-21 12:50:00,59.01,59.06,58.96,58.96,26400.0,55.0486,55.0952,55.0019,55.0019,26400.0
2013-06-21 12:55:00,58.95,59.04,58.93,59.01,31000.0,54.9926,55.0765,54.9739,55.0486,31000.0
2013-06-21 13:00:00,59.02,59.03,58.92,58.99,12400.0,55.0579,55.0672,54.9646,55.0299,12400.0
2013-06-21 13:05:00,59.01,59.04,58.96,59.02,18600.0,55.0486,55.0765,55.0019,55.0579,18600.0
2013-06-21 13:10:00,59.0,59.06,59.0,59.01,22900.0,55.0392,55.0952,55.0392,55.0486,22900.0
2013-06-21 13:15:00,59.01,59.1,59.0,59.05,22900.0,55.0486,55.1325,55.0392,55.0859,22900.0
2013-06-21 13:20:00,59.09,59.09,58.97,59.02,8900.0,55.1232,55.1232,55.0112,55.0579,8900.0
2013-06-21 13:25:00,59.04,59.09,59.0,59.03,5500.0,55.0765,55.1232,55.0392,55.0672,5500.0
2013-06-21 13:30:00,59.02,59.14,59.0,59.11,10400.0,55.0579,55.1698,55.0392,55.1418,10400.0
2013-06-21 13:35:00,59.11,59.12,59.05,59.1,4100.0,55.1418,55.1512,55.0859,55.1325,4100.0
2013-06-21 13:40:00,59.11,59.14,59.01,59.07,7900.0,55.1418,55.1698,55.0486,55.1045,7900.0
2013-06-21 13:45:00,59.06,59.1,58.98,58.98,7500.0,55.0952,55.1325,55.0206,55.0206,7500.0
2013-06-21 13:50:00,59.0,59.0,58.92,58.96,23400.0,55.0392,55.0392,54.9646,55.0019,23400.0
2013-06-21 13:55:00,58.97,58.98,58.86,58.89,26100.0,55.0112,55.0206,54.9086,54.9366,26100.0
2013-06-21 14:00:00,58.9,58.97,58.88,58.92,24800.0,54.9459,55.0112,54.9273,54.9646,24800.0
2013-06-21 14:05:00,58.92,58.93,58.88,58.91,19400.0,54.9646,54.9739,54.9273,54.9553,19400.0
2013-06-21 14:10:00,58.93,59.02,58.93,58.99,14900.0,54.9739,55.0579,54.9739,55.0299,14900.0
2013-06-21 14:15:00,58.99,59.08,58.99,59.06,16200.0,55.0299,55.1139,55.0299,55.0952,16200.0
2013-06-21 14:20:00,59.06,59.08,58.86,58.86,32700.0,55.0952,55.1139,54.9086,54.9086,32700.0
2013-06-21 14:25:00,58.85,58.95,58.85,58.93,35300.0,54.8993,54.9926,54.8993,54.9739,35300.0
2013-06-21 14:30:00,58.91,58.94,58.87,58.89,21300.0,54.9553,54.9833,54.918,54.9366,21300.0
2013-06-21 14:35:00,58.9,58.91,58.79,58.83,38100.0,54.9459,54.9553,54.8433,54.8806,38100.0
2013-06-21 14:40:00,58.83,58.84,58.71,58.74,42700.0,54.8806,54.89,54.7687,54.7967,42700.0
2013-06-21 14:45:00,58.74,58.84,58.64,58.68,29400.0,54.7967,54.89,54.7034,54.7407,29400.0
2013-06-21 14:50:00,58.68,58.7,58.66,58.69,32300.0,54.7407,54.7594,54.722,54.75,32300.0
2013-06-21 14:55:00,58.69,58.74,58.61,58.73,36300.0,54.75,54.7967,54.6754,54.7873,36300.0
2013-06-21 15:00:00,58.73,58.85,58.73,58.82,27000.0,54.7873,54.8993,54.7873,54.8713,27000.0
2013-06-21 15:05:00,58.82,59.04,58.82,59.0,22600.0,54.8713,55.0765,54.8713,55.0392,22600.0
2013-06-21 15:10:00,59.01,59.1,59.0,59.0,20100.0,55.0486,55.1325,55.0392,55.0392,20100.0
2013-06-21 15:15:00,59.01,59.05,59.0,59.01,22700.0,55.0486,55.0859,55.0392,55.0486,22700.0
2013-06-21 15:20:00,59.01,59.14,59.01,59.12,25900.0,55.0486,55.1698,55.0486,55.1512,25900.0
2013-06-21 15:25:00,59.13,59.22,59.12,59.22,23900.0,55.1605,55.2445,55.1512,55.2445,23900.0
2013-06-21 15:30:00,59.21,59.23,59.16,59.18,27000.0,55.2351,55.2538,55.1885,55.2071,27000.0
2013-06-21 15:35:00,59.17,59.19,59.07,59.07,35000.0,55.1978,55.2165,55.1045,55.1045,35000.0
2013-06-21 15:40:00,59.07,59.07,58.98,59.0,32600.0,55.1045,55.1045,55.0206,55.0392,32600.0
2013-06-21 15:45:00,58.99,59.01,58.86,58.96,43300.0,55.0299,55.0486,54.9086,55.0019,43300.0
2013-06-21 15:50:00,58.96,58.98,58.87,58.92,64900.0,55.0019,55.0206,54.918,54.9646,64900.0
2013-06-21 15:55:00,58.91,58.94,58.83,58.88,156200.0,54.9553,54.9833,54.8806,54.9273,156200.0
2013-06-24 09:30:00,58.42,58.61,58.05,58.27,32200.0,54.4982,54.6754,54.153,54.3582,32200.0
2013-06-24 09:35:00,58.27,58.34,57.88,57.93,37500.0,54.3582,54.4235,53.9944,54.0411,37500.0
2013-06-24 09:40:00,57.93,58.01,57.79,58.01,24400.0,54.0411,54.1157,53.9105,54.1157,24400.0
2013-06-24 09:45:00,58.03,58.03,57.89,57.96,35100.0,54.1343,54.1343,54.0037,54.069,35100.0
2013-06-24 09:50:00,57.95,57.95,57.47,57.6,41100.0,54.0597,54.0597,53.6119,53.7332,41100.0
2013-06-24 09:55:00,57.6,57.7,57.5,57.54,34500.0,53.7332,53.8265,53.6399,53.6772,34500.0
2013-06-24 10:00:00,57.53,57.54,57.26,57.4,52100.0,53.6679,53.6772,53.416,53.5466,52100.0
2013-06-24 10:05:00,57.37,57.44,57.29,57.4,15600.0,53.5186,53.5839,53.444,53.5466,15600.0
2013-06-24 10:10:00,57.41,57.48,57.25,57.31,20200.0,53.556,53.6213,53.4067,53.4627,20200.0
2013-06-24 10:15:00,57.29,57.38,57.17,57.34,33700.0,53.444,53.528,53.3321,53.4907,33700.0
2013-06-24 10:20:00,57.32,57.35,57.15,57.15,30800.0,53.472,53.5,53.3134,53.3134,30800.0
2013-06-24 10:25:00,57.15,57.25,57.11,57.12,37900.0,53.3134,53.4067,53.2761,53.2854,37900.0
2013-06-24 10:30:00,57.1,57.29,57.03,57.12,24700.0,53.2668,53.444,53.2015,53.2854,24700.0
2013-06-24 10:35:00,57.18,57.3,57.12,57.3,17500.0,53.3414,53.4533,53.2854,53.4533,17500.0
2013-06-24 10:40:00,57.31,57.6,57.3,57.57,38600.0,53.4627,53.7332,53.4533,53.7052,38600.0
2013-06-24 10:45:00,57.57,57.67,57.52,57.54,54900.0,53.7052,53.7985,53.6586,53.6772,54900.0
2013-06-24 10:50:00,57.56,57.56,57.42,57.47,11100.0,53.6959,53.6959,53.5653,53.6119,11100.0
2013-06-24 10:55:00,57.44,57.52,57.36,57.37,16900.0,53.5839,53.6586,53.5093,53.5186,16900.0
2013-06-24 11:00:00,57.37,57.44,57.32,57.32,7500.0,53.5186,53.5839,53.472,53.472,7500.0
2013-06-24 11:05:00,57.31,57.33,57.2,57.28,13500.0,53.4627,53.4813,53.3601,53.4347,13500.0
2013-06-24 11:10:00,57.27,57.28,57.04,57.06,21900.0,53.4254,53.4347,53.2108,53.2295,21900.0
2013-06-24 11:15:00,57.05,57.07,57.0,57.0,51300.0,53.2201,53.2388,53.1735,53.1735,51300.0
2013-06-24 11:20:00,57.0,57.0,56.66,56.7,49100.0,53.1735,53.1735,52.8563,52.8936,49100.0
2013-06-24 11:25:00,56.69,56.7,56.61,56.64,23800.0,52.8843,52.8936,52.8097,52.8377,23800.0
2013-06-24 11:30:00,56.65,56.96,56.65,56.9,14000.0,52.847,53.1362,52.847,53.0802,14000.0
2013-06-24 11:35:00,56.91,56.94,56.75,56.77,33000.0,53.0895,53.1175,52.9403,52.9589,33000.0
2013-06-24 11:40:00,56.78,56.85,56.71,56.78,18800.0,52.9683,53.0336,52.903,52.9683,18800.0
2013-06-24 11:45:00,56.75,56.82,56.69,56.77,14600.0,52.9403,53.0056,52.8843,52.9589,14600.0
2013-06-24 11:50:00,56.78,56.88,56.75,56.84,12000.0,52.9683,53.0615,52.9403,53.0242,12000.0
2013-06-24 11:55:00,56.84,56.86,56.7,56.79,27200.0,53.0242,53.0429,52.8936,52.9776,27200.0
2013-06-24 12:00:00,56.79,56.89,56.66,56.68,15400.0,52.9776,53.0709,52.8563,52.875,15400.0
2013-06-24 12:05:00,56.67,56.67,56.43,56.46,26600.0,52.8656,52.8656,52.6418,52.6697,26600.0
2013-06-24 12:10:00,56.45,56.45,56.27,56.36,50400.0,52.6604,52.6604,52.4925,52.5765,50400.0
2013-06-24 12:15:00,56.36,56.46,56.2,56.2,23800.0,52.5765,52.6697,52.4272,52.4272,23800.0
2013-06-24 12:20:00,56.2,56.29,56.06,56.29,62700.0,52.4272,52.5112,52.2966,52.5112,62700.0
2013-06-24 12:25:00,56.28,56.48,56.28,56.43,34700.0,52.5018,52.6884,52.5018,52.6418,34700.0
2013-06-24 12:30:00,56.41,56.59,56.41,56.59,52100.0,52.6231,52.791,52.6231,52.791,52100.0
2013-06-24 12:35:00,56.59,56.63,56.33,56.4,46500.0,52.791,52.8283,52.5485,52.6138,46500.0
2013-06-24 12:40:00,56.39,56.42,56.32,56.39,58300.0,52.6044,52.6324,52.5391,52.6044,58300.0
2013-06-24 12:45:00,56.4,56.44,56.33,56.34,18100.0,52.6138,52.6511,52.5485,52.5578,18100.0
2013-06-24 12:50:00,56.34,56.4,56.33,56.4,13600.0,52.5578,52.6138,52.5485,52.6138,13600.0
2013-06-24 12:55:00,56.4,56.51,56.39,56.48,18900.0,52.6138,52.7164,52.6044,52.6884,18900.0
2013-06-24 13:00:00,56.49,56.55,56.47,56.49,15800.0,52.6977,52.7537,52.6791,52.6977,15800.0
2013-06-24 13:05:00,56.5,56.5,56.35,56.4,20300.0,52.7071,52.7071,52.5671,52.6138,20300.0
2013-06-24 13:10:00,56.38,56.57,56.37,56.57,21900.0,52.5951,52.7724,52.5858,52.7724,21900.0
2013-06-24 13:15:00,56.57,56.6,56.5,56.59,18600.0,52.7724,52.8003,52.7071,52.791,18600.0
2013-06-24 13:20:00,56.59,56.64,56.48,56.57,32900.0,52.791,52.8377,52.6884,52.7724,32900.0
2013-06-24 13:25:00,56.58,56.62,56.5,56.57,32500.0,52.7817,52.819,52.7071,52.7724,32500.0
2013-06-24 13:30:00,56.58,56.72,56.53,56.65,23500.0,52.7817,52.9123,52.735,52.847,23500.0
2013-06-24 13:35:00,56.64,56.77,56.64,56.75,24900.0,52.8377,52.9589,52.8377,52.9403,24900.0
2013-06-24 13:40:00,56.77,56.94,56.75,56.94,13700.0,52.9589,53.1175,52.9403,53.1175,13700.0
2013-06-24 13:45:00,56.94,57.01,56.92,56.96,31500.0,53.1175,53.1828,53.0989,53.1362,31500.0
2013-06-24 13:50:00,56.97,57.02,56.9,57.01,28400.0,53.1455,53.1921,53.0802,53.1828,28400.0
2013-06-24 13:55:00,57.02,57.05,56.96,57.03,15600.0,53.1921,53.2201,53.1362,53.2015,15600.0
2013-06-24 14:00:00,57.04,57.17,56.99,57.16,19200.0,53.2108,53.3321,53.1642,53.3227,19200.0
2013-06-24 14:05:00,57.17,57.34,57.17,57.31,26700.0,53.3321,53.4907,53.3321,53.4627,26700.0
2013-06-24 14:10:00,57.31,57.38,57.24,57.26,19700.0,53.4627,53.528,53.3974,53.416,19700.0
2013-06-24 14:15:00,57.25,57.31,57.24,57.25,41100.0,53.4067,53.4627,53.3974,53.4067,41100.0
2013-06-24 14:20:00,57.26,57.38,57.26,57.3,21800.0,53.416,53.528,53.416,53.4533,21800.0
2013-06-24 14:25:00,57.3,57.43,57.3,57.38,19600.0,53.4533,53.5746,53.4533,53.528,19600.0
2013-06-24 14:30:00,57.39,57.51,57.36,57.4,27200.0,53.5373,53.6492,53.5093,53.5466,27200.0
2013-06-24 14:35:00,57.44,57.44,57.31,57.44,29400.0,53.5839,53.5839,53.4627,53.5839,29400.0
2013-06-24 14:40:00,57.48,57.51,57.31,57.32,38700.0,53.6213,53.6492,53.4627,53.472,38700.0
2013-06-24 14:45:00,57.34,57.34,57.23,57.29,44100.0,53.4907,53.4907,53.388,53.444,44100.0
2013-06-24 14:50:00,57.27,57.37,57.2,57.24,29200.0,53.4254,53.5186,53.3601,53.3974,29200.0
2013-06-24 14:55:00,57.25,57.32,57.04,57.04,44900.0,53.4067,53.472,53.2108,53.2108,44900.0
2013-06-24 15:00:00,57.03,57.18,57.02,57.14,34100.0,53.2015,53.3414,53.1921,53.3041,34100.0
2013-06-24 15:05:00,57.13,57.27,57.12,57.17,33800.0,53.2948,53.4254,53.2854,53.3321,33800.0
2013-06-24 15:10:00,57.17,57.26,57.05,57.09,28000.0,53.3321,53.416,53.2201,53.2574,28000.0
2013-06-24 15:15:00,57.08,57.08,56.84,56.85,95000.0,53.2481,53.2481,53.0242,53.0336,95000.0
2013-06-24 15:20:00,56.84,56.88,56.79,56.85,54100.0,53.0242,53.0615,52.9776,53.0336,54100.0
2013-06-24 15:25:00,56.84,56.88,56.77,56.77,37200.0,53.0242,53.0615,52.9589,52.9589,37200.0
2013-06-24 15:30:00,56.76,56.85,56.76,56.81,47100.0,52.9496,53.0336,52.9496,52.9962,47100.0
2013-06-24 15:35:00,56.8,57.05,56.79,57.05,154300.0,52.9869,53.2201,52.9776,53.2201,154300.0
2013-06-24 15:40:00,57.06,57.09,57.01,57.02,51600.0,53.2295,53.2574,53.1828,53.1921,51600.0
2013-06-24 15:45:00,57.02,57.03,56.85,56.95,78900.0,53.1921,53.2015,53.0336,53.1268,78900.0
2013-06-24 15:50:00,56.94,57.11,56.89,57.09,131400.0,53.1175,53.2761,53.0709,53.2574,131400.0
2013-06-24 15:55:00,57.09,57.1,56.97,56.99,247400.0,53.2574,53.2668,53.1455,53.1642,247400.0
2013-06-25 09:30:00,57.59,57.71,57.04,57.46,36100.0,53.7239,53.8358,53.2108,53.6026,36100.0
2013-06-25 09:35:00,57.42,57.6,57.34,57.58,42900.0,53.5653,53.7332,53.4907,53.7146,42900.0
2013-06-25 09:40:00,57.57,58.05,57.56,57.81,29300.0,53.7052,54.153,53.6959,53.9291,29300.0
2013-06-25 09:45:00,57.87,57.87,57.35,57.39,60400.0,53.9851,53.9851,53.5,53.5373,60400.0
2013-06-25 09:50:00,57.39,57.44,57.26,57.26,11100.0,53.5373,53.5839,53.416,53.416,11100.0
2013-06-25 09:55:00,57.27,57.27,57.02,57.22,22300.0,53.4254,53.4254,53.1921,53.3787,22300.0
2013-06-25 10:00:00,57.22,57.31,57.1,57.25,18700.0,53.3787,53.4627,53.2668,53.4067,18700.0
2013-06-25 10:05:00,57.16,57.26,57.05,57.26,18100.0,53.3227,53.416,53.2201,53.416,18100.0
2013-06-25 10:10:00,57.22,57.23,57.02,57.03,13000.0,53.3787,53.388,53.1921,53.2015,13000.0
2013-06-25 10:15:00,57.06,57.12,56.94,56.94,31600.0,53.2295,53.2854,53.1175,53.1175,31600.0
2013-06-25 10:20:00,56.96,57.05,56.95,57.05,9000.0,53.1362,53.2201,53.1268,53.2201,9000.0
2013-06-25 10:25:00,57.08,57.15,56.95,57.13,10500.0,53.2481,53.3134,53.1268,53.2948,10500.0
2013-06-25 10:30:00,57.1,57.18,57.05,57.11,8300.0,53.2668,53.3414,53.2201,53.2761,8300.0
2013-06-25 10:35:00,57.09,57.2,57.02,57.2,7100.0,53.2574,53.3601,53.1921,53.3601,7100.0
2013-06-25 10:40:00,57.18,57.25,57.14,57.17,6300.0,53.3414,53.4067,53.3041,53.3321,6300.0
2013-06-25 10:45:00,57.17,57.32,57.16,57.32,8400.0,53.3321,53.472,53.3227,53.472,8400.0
2013-06-25 10:50:00,57.32,57.36,57.29,57.35,7700.0,53.472,53.5093,53.444,53.5,7700.0
2013-06-25 10:55:00,57.39,57.45,57.36,57.39,20400.0,53.5373,53.5933,53.5093,53.5373,20400.0
2013-06-25 11:00:00,57.41,57.45,57.39,57.45,8500.0,53.556,53.5933,53.5373,53.5933,8500.0
2013-06-25 11:05:00,57.43,57.53,57.43,57.51,8100.0,53.5746,53.6679,53.5746,53.6492,8100.0
2013-06-25 11:10:00,57.49,57.5,57.42,57.45,8300.0,53.6306,53.6399,53.5653,53.5933,8300.0
2013-06-25 11:15:00,57.42,57.45,57.3,57.32,7200.0,53.5653,53.5933,53.4533,53.472,7200.0
2013-06-25 11:20:00,57.31,57.38,57.29,57.29,6900.0,53.4627,53.528,53.444,53.444,6900.0
2013-06-25 11:25:00,57.28,57.31,57.21,57.3,12000.0,53.4347,53.4627,53.3694,53.4533,12000.0
2013-06-25 11:30:00,57.3,57.38,57.3,57.32,11000.0,53.4533,53.528,53.4533,53.472,11000.0
2013-06-25 11:35:00,57.31,57.39,57.28,57.28,7800.0,53.4627,53.5373,53.4347,53.4347,7800.0
2013-06-25 11:40:00,57.28,57.32,57.15,57.21,9200.0,53.4347,53.472,53.3134,53.3694,9200.0
2013-06-25 11:45:00,57.19,57.31,57.11,57.3,15900.0,53.3507,53.4627,53.2761,53.4533,15900.0
2013-06-25 11:50:00,57.29,57.4,57.28,57.32,21400.0,53.444,53.5466,53.4347,53.472,21400.0
2013-06-25 11:55:00,57.33,57.44,57.29,57.44,10900.0,53.4813,53.5839,53.444,53.5839,10900.0
2013-06-25 12:00:00,57.42,57.55,57.41,57.54,14700.0,53.5653,53.6866,53.556,53.6772,14700.0
2013-06-25 12:05:00,57.55,57.68,57.55,57.67,16100.0,53.6866,53.8078,53.6866,53.7985,16100.0
2013-06-25 12:10:00,57.68,57.73,57.66,57.73,6200.0,53.8078,53.8545,53.7892,53.8545,6200.0
2013-06-25 12:15:00,57.73,57.74,57.67,57.71,9900.0,53.8545,53.8638,53.7985,53.8358,9900.0
2013-06-25 12:20:00,57.69,57.69,57.53,57.55,10300.0,53.8172,53.8172,53.6679,53.6866,10300.0
2013-06-25 12:25:00,57.55,57.55,57.51,57.51,4300.0,53.6866,53.6866,53.6492,53.6492,4300.0
2013-06-25 12:30:00,57.5,57.63,57.5,57.62,6500.0,53.6399,53.7612,53.6399,53.7519,6500.0
2013-06-25 12:35:00,57.62,57.67,57.61,57.64,6500.0,53.7519,53.7985,53.7425,53.7705,6500.0
2013-06-25 12:40:00,57.66,57.68,57.64,57.68,3900.0,53.7892,53.8078,53.7705,53.8078,3900.0
2013-06-25 12:45:00,57.68,57.73,57.64,57.72,5500.0,53.8078,53.8545,53.7705,53.8452,5500.0
2013-06-25 12:50:00,57.72,57.72,57.63,57.65,6200.0,53.8452,53.8452,53.7612,53.7799,6200.0
2013-06-25 12:55:00,57.64,57.64,57.52,57.54,7000.0,53.7705,53.7705,53.6586,53.6772,7000.0
2013-06-25 13:00:00,57.54,57.56,57.48,57.48,10100.0,53.6772,53.6959,53.6213,53.6213,10100.0
2013-06-25 13:05:00,57.48,57.48,57.33,57.33,9800.0,53.6213,53.6213,53.4813,53.4813,9800.0
2013-06-25 13:10:00,57.34,57.35,57.28,57.34,8400.0,53.4907,53.5,53.4347,53.4907,8400.0
2013-06-25 13:15:00,57.34,57.37,57.24,57.24,7700.0,53.4907,53.5186,53.3974,53.3974,7700.0
2013-06-25 13:20:00,57.24,57.25,57.2,57.24,8000.0,53.3974,53.4067,53.3601,53.3974,8000.0
2013-06-25 13:25:00,57.24,57.27,57.21,57.22,7800.0,53.3974,53.4254,53.3694,53.3787,7800.0
2013-06-25 13:30:00,57.23,57.23,57.15,57.19,8700.0,53.388,53.388,53.3134,53.3507,8700.0
2013-06-25 13:35:00,57.18,57.21,57.17,57.2,6600.0,53.3414,53.3694,53.3321,53.3601,6600.0
2013-06-25 13:40:00,57.2,57.25,57.17,57.2,14600.0,53.3601,53.4067,53.3321,53.3601,14600.0
2013-06-25 13:45:00,57.2,57.26,57.18,57.22,8800.0,53.3601,53.416,53.3414,53.3787,8800.0
2013-06-25 13:50:00,57.2,57.2,57.07,57.08,9400.0,53.3601,53.3601,53.2388,53.2481,9400.0
2013-06-25 13:55:00,57.07,57.07,56.93,56.93,15900.0,53.2388,53.2388,53.1082,53.1082,15900.0
2013-06-25 14:00:00,56.93,57.03,56.9,56.95,25100.0,53.1082,53.2015,53.0802,53.1268,25100.0
2013-06-25 14:05:00,56.94,56.97,56.79,56.83,22700.0,53.1175,53.1455,52.9776,53.0149,22700.0
2013-06-25 14:10:00,56.83,56.86,56.81,56.84,23400.0,53.0149,53.0429,52.9962,53.0242,23400.0
2013-06-25 14:15:00,56.83,56.87,56.8,56.83,22800.0,53.0149,53.0522,52.9869,53.0149,22800.0
2013-06-25 14:20:00,56.83,56.83,56.76,56.79,12300.0,53.0149,53.0149,52.9496,52.9776,12300.0
2013-06-25 14:25:00,56.79,56.82,56.78,56.79,14700.0,52.9776,53.0056,52.9683,52.9776,14700.0
2013-06-25 14:30:00,56.79,56.87,56.73,56.85,28500.0,52.9776,53.0522,52.9216,53.0336,28500.0
2013-06-25 14:35:00,56.85,56.99,56.84,56.94,44500.0,53.0336,53.1642,53.0242,53.1175,44500.0
2013-06-25 14:40:00,56.95,57.05,56.92,57.04,231300.0,53.1268,53.2201,53.0989,53.2108,231300.0
2013-06-25 14:45:00,57.05,57.05,56.97,57.01,16800.0,53.2201,53.2201,53.1455,53.1828,16800.0
2013-06-25 14:50:00,57.01,57.04,56.98,57.0,10100.0,53.1828,53.2108,53.1548,53.1735,10100.0
2013-06-25 14:55:00,57.0,57.0,56.92,56.98,20600.0,53.1735,53.1735,53.0989,53.1548,20600.0
2013-06-25 15:00:00,56.96,57.03,56.96,57.0,18100.0,53.1362,53.2015,53.1362,53.1735,18100.0
2013-06-25 15:05:00,56.99,57.0,56.95,56.99,13200.0,53.1642,53.1735,53.1268,53.1642,13200.0
2013-06-25 15:10:00,56.99,56.99,56.88,56.89,12000.0,53.1642,53.1642,53.0615,53.0709,12000.0
2013-06-25 15:15:00,56.9,56.98,56.9,56.92,17400.0,53.0802,53.1548,53.0802,53.0989,17400.0
2013-06-25 15:20:00,56.91,57.03,56.91,57.02,22900.0,53.0895,53.2015,53.0895,53.1921,22900.0
2013-06-25 15:25:00,57.02,57.16,57.01,57.15,20800.0,53.1921,53.3227,53.1828,53.3134,20800.0
2013-06-25 15:30:00,57.15,57.29,57.12,57.27,28400.0,53.3134,53.444,53.2854,53.4254,28400.0
2013-06-25 15:35:00,57.27,57.33,57.24,57.33,26000.0,53.4254,53.4813,53.3974,53.4813,26000.0
2013-06-25 15:40:00,57.32,57.36,57.24,57.29,25900.0,53.472,53.5093,53.3974,53.444,25900.0
2013-06-25 15:45:00,57.28,57.32,57.21,57.23,48200.0,53.4347,53.472,53.3694,53.388,48200.0
2013-06-25 15:50:00,57.22,57.28,57.17,57.23,53300.0,53.3787,53.4347,53.3321,53.388,53300.0
2013-06-25 15:55:00,57.22,57.24,57.1,57.12,100000.0,53.3787,53.3974,53.2668,53.2854,100000.0
2013-06-26 09:30:00,57.75,57.86,57.52,57.8,35700.0,53.8731,53.9758,53.6586,53.9198,35700.0
2013-06-26 09:35:00,57.77,57.81,57.73,57.79,11100.0,53.8918,53.9291,53.8545,53.9105,11100.0
2013-06-26 09:40:00,57.78,57.79,57.71,57.73,9000.0,53.9011,53.9105,53.8358,53.8545,9000.0
2013-06-26 09:45:00,57.73,57.75,57.7,57.71,14200.0,53.8545,53.8731,53.8265,53.8358,14200.0
2013-06-26 09:50:00,57.74,57.98,57.72,57.92,42200.0,53.8638,54.0877,53.8452,54.0317,42200.0
2013-06-26 09:55:00,57.91,57.93,57.77,57.86,47400.0,54.0224,54.0411,53.8918,53.9758,47400.0
2013-06-26 10:00:00,57.87,57.93,57.74,57.74,12100.0,53.9851,54.0411,53.8638,53.8638,12100.0
2013-06-26 10:05:00,57.74,57.76,57.65,57.71,7100.0,53.8638,53.8825,53.7799,53.8358,7100.0
2013-06-26 10:10:00,57.71,57.77,57.66,57.73,9700.0,53.8358,53.8918,53.7892,53.8545,9700.0
2013-06-26 10:15:00,57.72,57.72,57.62,57.7,5700.0,53.8452,53.8452,53.7519,53.8265,5700.0
2013-06-26 10:20:00,57.67,57.73,57.62,57.64,12700.0,53.7985,53.8545,53.7519,53.7705,12700.0
2013-06-26 10:25:00,57.64,57.74,57.61,57.61,22100.0,53.7705,53.8638,53.7425,53.7425,22100.0
2013-06-26 10:30:00,57.63,57.7,57.62,57.65,5800.0,53.7612,53.8265,53.7519,53.7799,5800.0
2013-06-26 10:35:00,57.66,57.79,57.66,57.7,33300.0,53.7892,53.9105,53.7892,53.8265,33300.0
2013-06-26 10:40:00,57.71,57.8,57.7,57.72,94900.0,53.8358,53.9198,53.8265,53.8452,94900.0
2013-06-26 10:45:00,57.73,57.8,57.69,57.75,24400.0,53.8545,53.9198,53.8172,53.8731,24400.0
2013-06-26 10:50:00,57.75,57.81,57.74,57.75,12100.0,53.8731,53.9291,53.8638,53.8731,12100.0
2013-06-26 10:55:00,57.77,57.77,57.67,57.7,16500.0,53.8918,53.8918,53.7985,53.8265,16500.0
2013-06-26 11:00:00,57.68,57.72,57.67,57.71,18100.0,53.8078,53.8452,53.7985,53.8358,18100.0
2013-06-26 11:05:00,57.7,57.75,57.64,57.74,98800.0,53.8265,53.8731,53.7705,53.8638,98800.0
2013-06-26 11:10:00,57.74,57.75,57.72,57.75,13600.0,53.8638,53.8731,53.8452,53.8731,13600.0
2013-06-26 11:15:00,57.75,57.76,57.71,57.71,10400.0,53.8731,53.8825,53.8358,53.8358,10400.0
2013-06-26 11:20:00,57.73,57.74,57.71,57.71,17100.0,53.8545,53.8638,53.8358,53.8358,17100.0
2013-06-26 11:25:00,57.72,57.75,57.71,57.72,13100.0,53.8452,53.8731,53.8358,53.8452,13100.0
2013-06-26 11:30:00,57.71,57.74,57.68,57.74,24700.0,53.8358,53.8638,53.8078,53.8638,24700.0
2013-06-26 11:35:00,57.73,57.74,57.62,57.71,14300.0,53.8545,53.8638,53.7519,53.8358,14300.0
2013-06-26 11:40:00,57.72,57.75,57.65,57.68,8200.0,53.8452,53.8731,53.7799,53.8078,8200.0
2013-06-26 11:45:00,57.69,57.75,57.68,57.72,22500.0,53.8172,53.8731,53.8078,53.8452,22500.0
2013-06-26 11:50:00,57.73,57.74,57.7,57.73,117200.0,53.8545,53.8638,53.8265,53.8545,117200.0
2013-06-26 11:55:00,57.72,57.75,57.65,57.66,20000.0,53.8452,53.8731,53.7799,53.7892,20000.0
2013-06-26 12:00:00,57.65,57.8,57.65,57.8,25400.0,53.7799,53.9198,53.7799,53.9198,25400.0
2013-06-26 12:05:00,57.79,57.81,57.66,57.69,23700.0,53.9105,53.9291,53.7892,53.8172,23700.0
2013-06-26 12:10:00,57.66,57.73,57.65,57.73,6800.0,53.7892,53.8545,53.7799,53.8545,6800.0
2013-06-26 12:15:00,57.76,57.78,57.65,57.65,13500.0,53.8825,53.9011,53.7799,53.7799,13500.0
2013-06-26 12:20:00,57.65,57.71,57.64,57.66,11500.0,53.7799,53.8358,53.7705,53.7892,11500.0
2013-06-26 12:25:00,57.66,57.72,57.65,57.68,10600.0,53.7892,53.8452,53.7799,53.8078,10600.0
2013-06-26 12:30:00,57.68,57.68,57.61,57.62,8800.0,53.8078,53.8078,53.7425,53.7519,8800.0
2013-06-26 12:35:00,57.61,57.68,57.58,57.68,8800.0,53.7425,53.8078,53.7146,53.8078,8800.0
2013-06-26 12:40:00,57.68,57.72,57.56,57.63,13500.0,53.8078,53.8452,53.6959,53.7612,13500.0
2013-06-26 12:45:00,57.65,57.68,57.55,57.55,9500.0,53.7799,53.8078,53.6866,53.6866,9500.0
2013-06-26 12:50:00,57.55,57.6,57.54,57.54,9900.0,53.6866,53.7332,53.6772,53.6772,9900.0
2013-06-26 12:55:00,57.53,57.54,57.43,57.54,15200.0,53.6679,53.6772,53.5746,53.6772,15200.0
2013-06-26 13:00:00,57.53,57.64,57.53,57.54,6500.0,53.6679,53.7705,53.6679,53.6772,6500.0
2013-06-26 13:05:00,57.51,57.62,57.51,57.59,9300.0,53.6492,53.7519,53.6492,53.7239,9300.0
2013-06-26 13:10:00,57.59,57.67,57.59,57.63,5500.0,53.7239,53.7985,53.7239,53.7612,5500.0
2013-06-26 13:15:00,57.64,57.68,57.59,57.62,19000.0,53.7705,53.8078,53.7239,53.7519,19000.0
2013-06-26 13:20:00,57.65,57.67,57.61,57.64,5900.0,53.7799,53.7985,53.7425,53.7705,5900.0
2013-06-26 13:25:00,57.67,57.67,57.61,57.61,16100.0,53.7985,53.7985,53.7425,53.7425,16100.0
2013-06-26 13:30:00,57.62,57.68,57.54,57.57,13500.0,53.7519,53.8078,53.6772,53.7052,13500.0
2013-06-26 13:35:00,57.57,57.59,57.54,57.54,7000.0,53.7052,53.7239,53.6772,53.6772,7000.0
2013-06-26 13:40:00,57.56,57.56,57.46,57.47,8500.0,53.6959,53.6959,53.6026,53.6119,8500.0
2013-06-26 13:45:00,57.46,57.58,57.46,57.49,10600.0,53.6026,53.7146,53.6026,53.6306,10600.0
2013-06-26 13:50:00,57.49,57.53,57.46,57.52,8400.0,53.6306,53.6679,53.6026,53.6586,8400.0
2013-06-26 13:55:00,57.52,57.53,57.49,57.51,8500.0,53.6586,53.6679,53.6306,53.6492,8500.0
2013-06-26 14:00:00,57.52,57.53,57.42,57.45,13300.0,53.6586,53.6679,53.5653,53.5933,13300.0
2013-06-26 14:05:00,57.44,57.46,57.4,57.41,10900.0,53.5839,53.6026,53.5466,53.556,10900.0
2013-06-26 14:10:00,57.44,57.46,57.41,57.43,8700.0,53.5839,53.6026,53.556,53.5746,8700.0
2013-06-26 14:15:00,57.43,57.48,57.41,57.41,11600.0,53.5746,53.6213,53.556,53.556,11600.0
2013-06-26 14:20:00,57.41,57.5,57.41,57.45,12900.0,53.556,53.6399,53.556,53.5933,12900.0
2013-06-26 14:25:00,57.49,57.61,57.49,57.61,6300.0,53.6306,53.7425,53.6306,53.7425,6300.0
2013-06-26 14:30:00,57.61,57.61,57.48,57.48,17800.0,53.7425,53.7425,53.6213,53.6213,17800.0
2013-06-26 14:35:00,57.5,57.58,57.48,57.55,15900.0,53.6399,53.7146,53.6213,53.6866,15900.0
2013-06-26 14:40:00,57.54,57.62,57.52,57.57,10600.0,53.6772,53.7519,53.6586,53.7052,10600.0
2013-06-26 14:45:00,57.58,57.62,57.57,57.59,8200.0,53.7146,53.7519,53.7052,53.7239,8200.0
2013-06-26 14:50:00,57.61,57.61,57.58,57.61,9200.0,53.7425,53.7425,53.7146,53.7425,9200.0
2013-06-26 14:55:00,57.61,57.65,57.6,57.61,8800.0,53.7425,53.7799,53.7332,53.7425,8800.0
2013-06-26 15:00:00,57.6,57.7,57.6,57.7,16100.0,53.7332,53.8265,53.7332,53.8265,16100.0
2013-06-26 15:05:00,57.69,57.8,57.69,57.79,11200.0,53.8172,53.9198,53.8172,53.9105,11200.0
2013-06-26 15:10:00,57.79,57.8,57.76,57.8,27300.0,53.9105,53.9198,53.8825,53.9198,27300.0
2013-06-26 15:15:00,57.8,57.81,57.76,57.8,27100.0,53.9198,53.9291,53.8825,53.9198,27100.0
2013-06-26 15:20:00,57.8,57.86,57.8,57.84,29600.0,53.9198,53.9758,53.9198,53.9571,29600.0
2013-06-26 15:25:00,57.84,57.87,57.8,57.87,24500.0,53.9571,53.9851,53.9198,53.9851,24500.0
2013-06-26 15:30:00,57.86,57.91,57.84,57.89,20800.0,53.9758,54.0224,53.9571,54.0037,20800.0
2013-06-26 15:35:00,57.89,57.94,57.88,57.92,23400.0,54.0037,54.0504,53.9944,54.0317,23400.0
2013-06-26 15:40:00,57.93,57.97,57.86,57.89,17900.0,54.0411,54.0784,53.9758,54.0037,17900.0
2013-06-26 15:45:00,57.89,57.92,57.84,57.92,56500.0,54.0037,54.0317,53.9571,54.0317,56500.0
2013-06-26 15:50:00,57.92,58.01,57.9,57.99,76900.0,54.0317,54.1157,54.0131,54.097,76900.0
2013-06-26 15:55:00,57.98,57.99,57.88,57.89,66200.0,54.0877,54.097,53.9944,54.0037,66200.0
2013-06-27 09:30:00,58.22,58.57,58.22,58.51,24700.0,54.3116,54.6381,54.3116,54.5821,24700.0
2013-06-27 09:35:00,58.54,58.54,58.31,58.4,38900.0,54.6101,54.6101,54.3955,54.4795,38900.0
2013-06-27 09:40:00,58.4,58.55,58.4,58.51,21400.0,54.4795,54.6194,54.4795,54.5821,21400.0
2013-06-27 09:45:00,58.51,58.9,58.51,58.81,65700.0,54.5821,54.9459,54.5821,54.862,65700.0
2013-06-27 09:50:00,58.81,58.94,58.8,58.94,24400.0,54.862,54.9833,54.8526,54.9833,24400.0
2013-06-27 09:55:00,58.94,59.12,58.89,58.89,50600.0,54.9833,55.1512,54.9366,54.9366,50600.0
2013-06-27 10:00:00,58.9,58.97,58.72,58.72,24200.0,54.9459,55.0112,54.778,54.778,24200.0
2013-06-27 10:05:00,58.72,58.89,58.66,58.89,22300.0,54.778,54.9366,54.722,54.9366,22300.0
2013-06-27 10:10:00,58.89,58.89,58.85,58.88,20100.0,54.9366,54.9366,54.8993,54.9273,20100.0
2013-06-27 10:15:00,58.88,59.02,58.88,59.01,58000.0,54.9273,55.0579,54.9273,55.0486,58000.0
2013-06-27 10:20:00,59.02,59.11,59.02,59.09,35400.0,55.0579,55.1418,55.0579,55.1232,35400.0
2013-06-27 10:25:00,59.08,59.49,59.08,59.45,70800.0,55.1139,55.4963,55.1139,55.459,70800.0
2013-06-27 10:30:00,59.45,59.7,59.45,59.51,46000.0,55.459,55.6922,55.459,55.515,46000.0
2013-06-27 10:35:00,59.5,59.53,59.42,59.45,28700.0,55.5057,55.5336,55.431,55.459,28700.0
2013-06-27 10:40:00,59.46,59.51,59.45,59.5,66700.0,55.4683,55.515,55.459,55.5057,66700.0
2013-06-27 10:45:00,59.5,59.5,59.46,59.47,19300.0,55.5057,55.5057,55.4683,55.4777,19300.0
2013-06-27 10:50:00,59.48,59.69,59.46,59.48,27600.0,55.487,55.6829,55.4683,55.487,27600.0
2013-06-27 10:55:00,59.46,59.47,59.4,59.43,18400.0,55.4683,55.4777,55.4124,55.4404,18400.0
2013-06-27 11:00:00,59.43,59.45,59.35,59.45,20700.0,55.4404,55.459,55.3657,55.459,20700.0
2013-06-27 11:05:00,59.45,59.46,59.28,59.3,11000.0,55.459,55.4683,55.3004,55.3191,11000.0
2013-06-27 11:10:00,59.29,59.31,59.24,59.24,26800.0,55.3098,55.3284,55.2631,55.2631,26800.0
2013-06-27 11:15:00,59.24,59.3,59.23,59.28,34100.0,55.2631,55.3191,55.2538,55.3004,34100.0
2013-06-27 11:20:00,59.28,59.36,59.28,59.36,18400.0,55.3004,55.3751,55.3004,55.3751,18400.0
2013-06-27 11:25:00,59.37,59.38,59.3,59.3,18600.0,55.3844,55.3937,55.3191,55.3191,18600.0
2013-06-27 11:30:00,59.3,59.32,59.27,59.27,11300.0,55.3191,55.3377,55.2911,55.2911,11300.0
2013-06-27 11:35:00,59.28,59.3,59.25,59.26,10000.0,55.3004,55.3191,55.2724,55.2818,10000.0
2013-06-27 11:40:00,59.27,59.32,59.24,59.32,14200.0,55.2911,55.3377,55.2631,55.3377,14200.0
2013-06-27 11:45:00,59.31,59.33,59.31,59.31,6200.0,55.3284,55.3471,55.3284,55.3284,6200.0
2013-06-27 11:50:00,59.31,59.39,59.3,59.37,6900.0,55.3284,55.403,55.3191,55.3844,6900.0
2013-06-27 11:55:00,59.39,59.43,59.35,59.39,6000.0,55.403,55.4404,55.3657,55.403,6000.0
2013-06-27 12:00:00,59.41,59.41,59.37,59.4,11100.0,55.4217,55.4217,55.3844,55.4124,11100.0
2013-06-27 12:05:00,59.41,59.48,59.34,59.35,13200.0,55.4217,55.487,55.3564,55.3657,13200.0
2013-06-27 12:10:00,59.35,59.42,59.34,59.42,20500.0,55.3657,55.431,55.3564,55.431,20500.0
2013-06-27 12:15:00,59.42,59.5,59.41,59.48,12900.0,55.431,55.5057,55.4217,55.487,12900.0
2013-06-27 12:20:00,59.49,59.59,59.48,59.58,29000.0,55.4963,55.5896,55.487,55.5803,29000.0
2013-06-27 12:25:00,59.57,59.64,59.57,59.62,14600.0,55.571,55.6363,55.571,55.6176,14600.0
2013-06-27 12:30:00,59.62,59.67,59.58,59.65,9600.0,55.6176,55.6642,55.5803,55.6456,9600.0
2013-06-27 12:35:00,59.64,59.66,59.61,59.63,6300.0,55.6363,55.6549,55.6083,55.6269,6300.0
2013-06-27 12:40:00,59.62,59.62,59.49,59.5,33600.0,55.6176,55.6176,55.4963,55.5057,33600.0
2013-06-27 12:45:00,59.5,59.59,59.49,59.59,24700.0,55.5057,55.5896,55.4963,55.5896,24700.0
2013-06-27 12:50:00,59.57,59.65,59.57,59.65,10900.0,55.571,55.6456,55.571,55.6456,10900.0
2013-06-27 12:55:00,59.65,59.74,59.64,59.64,10400.0,55.6456,55.7295,55.6363,55.6363,10400.0
2013-06-27 13:00:00,59.64,59.77,59.62,59.73,14800.0,55.6363,55.7575,55.6176,55.7202,14800.0
2013-06-27 13:05:00,59.74,59.79,59.73,59.78,18400.0,55.7295,55.7762,55.7202,55.7669,18400.0
2013-06-27 13:10:00,59.78,59.8,59.76,59.79,12000.0,55.7669,55.7855,55.7482,55.7762,12000.0
2013-06-27 13:15:00,59.79,59.81,59.79,59.8,19500.0,55.7762,55.7948,55.7762,55.7855,19500.0
2013-06-27 13:20:00,59.8,59.8,59.72,59.79,19300.0,55.7855,55.7855,55.7109,55.7762,19300.0
2013-06-27 13:25:00,59.79,59.83,59.78,59.81,20300.0,55.7762,55.8135,55.7669,55.7948,20300.0
2013-06-27 13:30:00,59.81,59.93,59.8,59.91,18700.0,55.7948,55.9068,55.7855,55.8881,18700.0
2013-06-27 13:35:00,59.92,60.03,59.92,60.03,28600.0,55.8975,56.0001,55.8975,56.0001,28600.0
2013-06-27 13:40:00,60.04,60.04,59.99,60.0,19700.0,56.0094,56.0094,55.9628,55.9721,19700.0
2013-06-27 13:45:00,60.0,60.09,60.0,60.05,17900.0,55.9721,56.056,55.9721,56.0187,17900.0
2013-06-27 13:50:00,60.04,60.04,59.95,60.01,22700.0,56.0094,56.0094,55.9254,55.9814,22700.0
2013-06-27 13:55:00,60.0,60.05,59.87,59.88,25900.0,55.9721,56.0187,55.8508,55.8601,25900.0
2013-06-27 14:00:00,59.88,59.95,59.88,59.9,30100.0,55.8601,55.9254,55.8601,55.8788,30100.0
2013-06-27 14:05:00,59.92,59.93,59.78,59.78,18400.0,55.8975,55.9068,55.7669,55.7669,18400.0
2013-06-27 14:10:00,59.78,59.81,59.72,59.81,22000.0,55.7669,55.7948,55.7109,55.7948,22000.0
2013-06-27 14:15:00,59.81,59.88,59.81,59.83,20500.0,55.7948,55.8601,55.7948,55.8135,20500.0
2013-06-27 14:20:00,59.84,59.85,59.79,59.79,38400.0,55.8228,55.8322,55.7762,55.7762,38400.0
2013-06-27 14:25:00,59.82,59.86,59.77,59.84,21900.0,55.8042,55.8415,55.7575,55.8228,21900.0
2013-06-27 14:30:00,59.84,59.87,59.79,59.79,20100.0,55.8228,55.8508,55.7762,55.7762,20100.0
2013-06-27 14:35:00,59.79,59.79,59.71,59.72,24100.0,55.7762,55.7762,55.7016,55.7109,24100.0
2013-06-27 14:40:00,59.72,59.76,59.65,59.65,22200.0,55.7109,55.7482,55.6456,55.6456,22200.0
2013-06-27 14:45:00,59.65,59.66,59.61,59.66,13700.0,55.6456,55.6549,55.6083,55.6549,13700.0
2013-06-27 14:50:00,59.65,59.66,59.6,59.61,39600.0,55.6456,55.6549,55.5989,55.6083,39600.0
2013-06-27 14:55:00,59.62,59.65,59.59,59.6,19000.0,55.6176,55.6456,55.5896,55.5989,19000.0
2013-06-27 15:00:00,59.61,59.67,59.61,59.65,20800.0,55.6083,55.6642,55.6083,55.6456,20800.0
2013-06-27 15:05:00,59.65,59.68,59.6,59.68,25700.0,55.6456,55.6736,55.5989,55.6736,25700.0
2013-06-27 15:10:00,59.67,59.72,59.65,59.71,15200.0,55.6642,55.7109,55.6456,55.7016,15200.0
2013-06-27 15:15:00,59.72,59.79,59.72,59.79,29900.0,55.7109,55.7762,55.7109,55.7762,29900.0
2013-06-27 15:20:00,59.79,59.82,59.77,59.82,23200.0,55.7762,55.8042,55.7575,55.8042,23200.0
2013-06-27 15:25:00,59.82,59.97,59.78,59.97,68400.0,55.8042,55.9441,55.7669,55.9441,68400.0
2013-06-27 15:30:00,59.97,59.97,59.85,59.85,32000.0,55.9441,55.9441,55.8322,55.8322,32000.0
2013-06-27 15:35:00,59.85,59.85,59.79,59.83,23600.0,55.8322,55.8322,55.7762,55.8135,23600.0
2013-06-27 15:40:00,59.85,59.9,59.8,59.83,29600.0,55.8322,55.8788,55.7855,55.8135,29600.0
2013-06-27 15:45:00,59.83,59.88,59.81,59.84,29900.0,55.8135,55.8601,55.7948,55.8228,29900.0
2013-06-27 15:50:00,59.85,59.93,59.85,59.93,40900.0,55.8322,55.9068,55.8322,55.9068,40900.0
2013-06-27 15:55:00,59.92,59.97,59.89,59.91,127300.0,55.8975,55.9441,55.8695,55.8881,127300.0
2013-06-28 09:30:00,59.38,59.76,59.35,59.74,34900.0,55.3937,55.7482,55.3657,55.7295,34900.0
2013-06-28 09:35:00,59.74,59.86,59.43,59.86,79500.0,55.7295,55.8415,55.4404,55.8415,79500.0
2013-06-28 09:40:00,59.9,59.99,59.66,59.88,34200.0,55.8788,55.9628,55.6549,55.8601,34200.0
2013-06-28 09:45:00,59.91,59.95,59.67,59.8,12700.0,55.8881,55.9254,55.6642,55.7855,12700.0
2013-06-28 09:50:00,59.8,59.87,59.61,59.61,99700.0,55.7855,55.8508,55.6083,55.6083,99700.0
2013-06-28 09:55:00,59.64,59.64,59.03,59.33,166500.0,55.6363,55.6363,55.0672,55.3471,166500.0
2013-06-28 10:00:00,59.32,59.58,59.32,59.56,36400.0,55.3377,55.5803,55.3377,55.5616,36400.0
2013-06-28 10:05:00,59.53,59.66,59.35,59.66,25800.0,55.5336,55.6549,55.3657,55.6549,25800.0
2013-06-28 10:10:00,59.65,59.72,59.53,59.7,22300.0,55.6456,55.7109,55.5336,55.6922,22300.0
2013-06-28 10:15:00,59.69,59.71,59.57,59.64,38200.0,55.6829,55.7016,55.571,55.6363,38200.0
2013-06-28 10:20:00,59.64,59.72,59.62,59.7,15100.0,55.6363,55.7109,55.6176,55.6922,15100.0
2013-06-28 10:25:00,59.7,59.71,59.62,59.7,22600.0,55.6922,55.7016,55.6176,55.6922,22600.0
2013-06-28 10:30:00,59.69,59.98,59.69,59.96,34800.0,55.6829,55.9534,55.6829,55.9348,34800.0
2013-06-28 10:35:00,59.98,60.13,59.96,60.13,15100.0,55.9534,56.0934,55.9348,56.0934,15100.0
2013-06-28 10:40:00,60.14,60.28,60.12,60.12,21500.0,56.1027,56.2333,56.084,56.084,21500.0
2013-06-28 10:45:00,60.13,60.15,60.08,60.14,10400.0,56.0934,56.112,56.0467,56.1027,10400.0
2013-06-28 10:50:00,60.16,60.24,60.16,60.24,10200.0,56.1214,56.196,56.1214,56.196,10200.0
2013-06-28 10:55:00,60.25,60.28,60.16,60.19,25100.0,56.2053,56.2333,56.1214,56.1493,25100.0
2013-06-28 11:00:00,60.18,60.34,60.16,60.34,13400.0,56.14,56.2893,56.1214,56.2893,13400.0
2013-06-28 11:05:00,60.34,60.41,60.33,60.37,17700.0,56.2893,56.3546,56.2799,56.3173,17700.0
2013-06-28 11:10:00,60.38,60.46,60.35,60.42,10800.0,56.3266,56.4012,56.2986,56.3639,10800.0
2013-06-28 11:15:00,60.4,60.48,60.38,60.39,18000.0,56.3452,56.4199,56.3266,56.3359,18000.0
2013-06-28 11:20:00,60.39,60.42,60.2,60.21,40300.0,56.3359,56.3639,56.1587,56.168,40300.0
2013-06-28 11:25:00,60.17,60.18,60.09,60.16,9200.0,56.1307,56.14,56.056,56.1214,9200.0
2013-06-28 11:30:00,60.16,60.33,60.16,60.26,10300.0,56.1214,56.2799,56.1214,56.2146,10300.0
2013-06-28 11:35:00,60.23,60.33,60.19,60.3,7700.0,56.1867,56.2799,56.1493,56.252,7700.0
2013-06-28 11:40:00,60.3,60.3,60.16,60.22,12600.0,56.252,56.252,56.1214,56.1773,12600.0
2013-06-28 11:45:00,60.2,60.4,60.19,60.4,9000.0,56.1587,56.3452,56.1493,56.3452,9000.0
2013-06-28 11:50:00,60.39,60.39,60.3,60.32,11500.0,56.3359,56.3359,56.252,56.2706,11500.0
2013-06-28 11:55:00,60.33,60.4,60.3,60.38,16600.0,56.2799,56.3452,56.252,56.3266,16600.0
2013-06-28 12:00:00,60.39,60.42,60.28,60.3,8600.0,56.3359,56.3639,56.2333,56.252,8600.0
2013-06-28 12:05:00,60.32,60.33,60.26,60.26,10900.0,56.2706,56.2799,56.2146,56.2146,10900.0
2013-06-28 12:10:00,60.27,60.34,60.2,60.31,10500.0,56.224,56.2893,56.1587,56.2613,10500.0
2013-06-28 12:15:00,60.3,60.3,60.22,60.26,11000.0,56.252,56.252,56.1773,56.2146,11000.0
2013-06-28 12:20:00,60.27,60.3,60.18,60.19,15100.0,56.224,56.252,56.14,56.1493,15100.0
2013-06-28 12:25:00,60.18,60.3,60.15,60.29,10000.0,56.14,56.252,56.112,56.2426,10000.0
2013-06-28 12:30:00,60.28,60.3,60.21,60.27,7900.0,56.2333,56.252,56.168,56.224,7900.0
2013-06-28 12:35:00,60.29,60.36,60.29,60.31,9900.0,56.2426,56.3079,56.2426,56.2613,9900.0
2013-06-28 12:40:00,60.33,60.34,60.26,60.27,8600.0,56.2799,56.2893,56.2146,56.224,8600.0
2013-06-28 12:45:00,60.26,60.35,60.22,60.35,18300.0,56.2146,56.2986,56.1773,56.2986,18300.0
2013-06-28 12:50:00,60.34,60.35,60.25,60.32,12800.0,56.2893,56.2986,56.2053,56.2706,12800.0
2013-06-28 12:55:00,60.32,60.35,60.21,60.23,23500.0,56.2706,56.2986,56.168,56.1867,23500.0
2013-06-28 13:00:00,60.23,60.26,60.17,60.25,25200.0,56.1867,56.2146,56.1307,56.2053,25200.0
2013-06-28 13:05:00,60.25,60.36,60.25,60.36,19100.0,56.2053,56.3079,56.2053,56.3079,19100.0
2013-06-28 13:10:00,60.36,60.43,60.34,60.39,12600.0,56.3079,56.3732,56.2893,56.3359,12600.0
2013-06-28 13:15:00,60.4,60.5,60.4,60.48,14700.0,56.3452,56.4385,56.3452,56.4199,14700.0
2013-06-28 13:20:00,60.48,60.5,60.45,60.5,16900.0,56.4199,56.4385,56.3919,56.4385,16900.0
2013-06-28 13:25:00,60.49,60.5,60.42,60.48,21200.0,56.4292,56.4385,56.3639,56.4199,21200.0
2013-06-28 13:30:00,60.48,60.52,60.47,60.49,14900.0,56.4199,56.4572,56.4105,56.4292,14900.0
2013-06-28 13:35:00,60.49,60.55,60.44,60.46,24000.0,56.4292,56.4852,56.3826,56.4012,24000.0
2013-06-28 13:40:00,60.45,60.5,60.39,60.47,38000.0,56.3919,56.4385,56.3359,56.4105,38000.0
2013-06-28 13:45:00,60.48,60.55,60.47,60.48,18600.0,56.4199,56.4852,56.4105,56.4199,18600.0
2013-06-28 13:50:00,60.48,60.48,60.32,60.36,36200.0,56.4199,56.4199,56.2706,56.3079,36200.0
2013-06-28 13:55:00,60.36,60.36,60.27,60.27,24700.0,56.3079,56.3079,56.224,56.224,24700.0
2013-06-28 14:00:00,60.28,60.29,60.23,60.24,21900.0,56.2333,56.2426,56.1867,56.196,21900.0
2013-06-28 14:05:00,60.25,60.33,60.24,60.31,28400.0,56.2053,56.2799,56.196,56.2613,28400.0
2013-06-28 14:10:00,60.32,60.44,60.31,60.37,33100.0,56.2706,56.3826,56.2613,56.3173,33100.0
2013-06-28 14:15:00,60.37,60.37,60.29,60.3,26400.0,56.3173,56.3173,56.2426,56.252,26400.0
2013-06-28 14:20:00,60.3,60.42,60.29,60.42,41000.0,56.252,56.3639,56.2426,56.3639,41000.0
2013-06-28 14:25:00,60.42,60.56,60.42,60.56,21600.0,56.3639,56.4945,56.3639,56.4945,21600.0
2013-06-28 14:30:00,60.55,60.64,60.55,60.63,30800.0,56.4852,56.5691,56.4852,56.5598,30800.0
2013-06-28 14:35:00,60.62,60.69,60.62,60.68,23600.0,56.5505,56.6158,56.5505,56.6064,23600.0
2013-06-28 14:40:00,60.68,60.69,60.58,60.61,28500.0,56.6064,56.6158,56.5132,56.5411,28500.0
2013-06-28 14:45:00,60.57,60.62,60.45,60.48,22900.0,56.5038,56.5505,56.3919,56.4199,22900.0
2013-06-28 14:50:00,60.48,60.53,60.44,60.52,23100.0,56.4199,56.4665,56.3826,56.4572,23100.0
2013-06-28 14:55:00,60.51,60.57,60.5,60.57,21200.0,56.4479,56.5038,56.4385,56.5038,21200.0
2013-06-28 15:00:00,60.58,60.58,60.48,60.48,34400.0,56.5132,56.5132,56.4199,56.4199,34400.0
2013-06-28 15:05:00,60.48,60.57,60.46,60.56,38100.0,56.4199,56.5038,56.4012,56.4945,38100.0
2013-06-28 15:10:00,60.56,60.58,60.51,60.53,28300.0,56.4945,56.5132,56.4479,56.4665,28300.0
2013-06-28 15:15:00,60.53,60.57,60.49,60.56,31700.0,56.4665,56.5038,56.4292,56.4945,31700.0
2013-06-28 15:20:00,60.57,60.57,60.47,60.49,41400.0,56.5038,56.5038,56.4105,56.4292,41400.0
2013-06-28 15:25:00,60.49,60.53,60.49,60.52,31400.0,56.4292,56.4665,56.4292,56.4572,31400.0
2013-06-28 15:30:00,60.53,60.72,60.53,60.68,37700.0,56.4665,56.6438,56.4665,56.6064,37700.0
2013-06-28 15:35:00,60.68,60.69,60.63,60.63,33900.0,56.6064,56.6158,56.5598,56.5598,33900.0
2013-06-28 15:40:00,60.62,60.65,60.61,60.64,37200.0,56.5505,56.5785,56.5411,56.5691,37200.0
2013-06-28 15:45:00,60.64,60.65,60.59,60.6,75900.0,56.5691,56.5785,56.5225,56.5318,75900.0
2013-06-28 15:50:00,60.6,60.6,60.25,60.33,197900.0,56.5318,56.5318,56.2053,56.2799,197900.0
2013-06-28 15:55:00,60.33,60.33,60.15,60.17,218600.0,56.2799,56.2799,56.112,56.1307,218600.0
2013-07-01 09:30:00,60.32,60.76,60.23,60.64,33800.0,56.2706,56.6811,56.1867,56.5691,33800.0
2013-07-01 09:35:00,60.67,60.68,60.08,60.08,9300.0,56.5971,56.6064,56.0467,56.0467,9300.0
2013-07-01 09:40:00,60.08,60.27,60.08,60.19,48700.0,56.0467,56.224,56.0467,56.1493,48700.0
2013-07-01 09:45:00,60.18,60.6,60.18,60.6,16300.0,56.14,56.5318,56.14,56.5318,16300.0
2013-07-01 09:50:00,60.61,60.87,60.6,60.83,33200.0,56.5411,56.7837,56.5318,56.7464,33200.0
2013-07-01 09:55:00,60.84,60.89,60.81,60.81,38900.0,56.7557,56.8023,56.7277,56.7277,38900.0
2013-07-01 10:00:00,60.84,61.24,60.81,61.22,54700.0,56.7557,57.1288,56.7277,57.1102,54700.0
2013-07-01 10:05:00,61.23,61.3,60.94,60.94,28400.0,57.1195,57.1848,56.849,56.849,28400.0
2013-07-01 10:10:00,60.95,61.04,60.87,61.0,12800.0,56.8583,56.9423,56.7837,56.905,12800.0
2013-07-01 10:15:00,61.0,61.04,60.99,61.04,21200.0,56.905,56.9423,56.8956,56.9423,21200.0
2013-07-01 10:20:00,61.03,61.03,60.9,60.92,19100.0,56.9329,56.9329,56.8117,56.8303,19100.0
2013-07-01 10:25:00,60.92,61.0,60.92,60.93,13100.0,56.8303,56.905,56.8303,56.8397,13100.0
2013-07-01 10:30:00,60.94,60.94,60.81,60.85,11700.0,56.849,56.849,56.7277,56.765,11700.0
2013-07-01 10:35:00,60.83,60.84,60.68,60.8,16000.0,56.7464,56.7557,56.6064,56.7184,16000.0
2013-07-01 10:40:00,60.77,60.8,60.75,60.8,12400.0,56.6904,56.7184,56.6717,56.7184,12400.0
2013-07-01 10:45:00,60.8,60.8,60.72,60.76,58000.0,56.7184,56.7184,56.6438,56.6811,58000.0
2013-07-01 10:50:00,60.76,60.8,60.74,60.79,16100.0,56.6811,56.7184,56.6624,56.7091,16100.0
2013-07-01 10:55:00,60.79,60.8,60.74,60.74,13700.0,56.7091,56.7184,56.6624,56.6624,13700.0
2013-07-01 11:00:00,60.74,60.8,60.69,60.7,9300.0,56.6624,56.7184,56.6158,56.6251,9300.0
2013-07-01 11:05:00,60.68,60.84,60.68,60.79,28800.0,56.6064,56.7557,56.6064,56.7091,28800.0
2013-07-01 11:10:00,60.8,60.86,60.64,60.69,21700.0,56.7184,56.7744,56.5691,56.6158,21700.0
2013-07-01 11:15:00,60.67,60.89,60.67,60.89,31900.0,56.5971,56.8023,56.5971,56.8023,31900.0
2013-07-01 11:20:00,60.88,60.99,60.87,60.99,16700.0,56.793,56.8956,56.7837,56.8956,16700.0
2013-07-01 11:25:00,61.0,61.16,61.0,61.14,24600.0,56.905,57.0542,56.905,57.0356,24600.0
2013-07-01 11:30:00,61.12,61.21,61.11,61.19,10100.0,57.0169,57.1009,57.0076,57.0822,10100.0
2013-07-01 11:35:00,61.21,61.31,61.19,61.3,20400.0,57.1009,57.1941,57.0822,57.1848,20400.0
2013-07-01 11:40:00,61.29,61.3,61.21,61.25,19600.0,57.1755,57.1848,57.1009,57.1382,19600.0
2013-07-01 11:45:00,61.24,61.26,61.24,61.26,28200.0,57.1288,57.1475,57.1288,57.1475,28200.0
2013-07-01 11:50:00,61.26,61.45,61.25,61.36,47700.0,57.1475,57.3248,57.1382,57.2408,47700.0
2013-07-01 11:55:00,61.38,61.5,61.35,61.49,19200.0,57.2594,57.3714,57.2315,57.3621,19200.0
2013-07-01 12:00:00,61.5,61.59,61.5,61.57,18800.0,57.3714,57.4554,57.3714,57.4367,18800.0
2013-07-01 12:05:00,61.56,61.58,61.48,61.54,12000.0,57.4274,57.446,57.3527,57.4087,12000.0
2013-07-01 12:10:00,61.54,61.54,61.49,61.52,8300.0,57.4087,57.4087,57.3621,57.3901,8300.0
2013-07-01 12:15:00,61.51,61.67,61.5,61.61,16700.0,57.3807,57.53,57.3714,57.474,16700.0
2013-07-01 12:20:00,61.61,61.63,61.55,61.57,27900.0,57.474,57.4927,57.418,57.4367,27900.0
2013-07-01 12:25:00,61.57,61.6,61.53,61.56,12900.0,57.4367,57.4647,57.3994,57.4274,12900.0
2013-07-01 12:30:00,61.56,61.63,61.55,61.61,17400.0,57.4274,57.4927,57.418,57.474,17400.0
2013-07-01 12:35:00,61.59,61.72,61.59,61.71,11000.0,57.4554,57.5766,57.4554,57.5673,11000.0
2013-07-01 12:40:00,61.71,61.85,61.7,61.85,28600.0,57.5673,57.6979,57.558,57.6979,28600.0
2013-07-01 12:45:00,61.85,62.01,61.83,61.98,41700.0,57.6979,57.8472,57.6792,57.8192,41700.0
2013-07-01 12:50:00,61.97,62.06,61.97,62.04,23200.0,57.8098,57.8938,57.8098,57.8751,23200.0
2013-07-01 12:55:00,62.04,62.08,62.0,62.06,17400.0,57.8751,57.9125,57.8378,57.8938,17400.0
2013-07-01 13:00:00,62.06,62.09,62.04,62.08,23200.0,57.8938,57.9218,57.8751,57.9125,23200.0
2013-07-01 13:05:00,62.07,62.13,62.06,62.1,38600.0,57.9031,57.9591,57.8938,57.9311,38600.0
2013-07-01 13:10:00,62.11,62.11,62.05,62.08,39900.0,57.9404,57.9404,57.8845,57.9125,39900.0
2013-07-01 13:15:00,62.08,62.11,62.05,62.09,20300.0,57.9125,57.9404,57.8845,57.9218,20300.0
2013-07-01 13:20:00,62.09,62.15,62.06,62.15,22100.0,57.9218,57.9778,57.8938,57.9778,22100.0
2013-07-01 13:25:00,62.15,62.25,62.14,62.23,30800.0,57.9778,58.071,57.9684,58.0524,30800.0
2013-07-01 13:30:00,62.23,62.27,62.15,62.18,24400.0,58.0524,58.0897,57.9778,58.0057,24400.0
2013-07-01 13:35:00,62.18,62.26,62.15,62.25,23100.0,58.0057,58.0804,57.9778,58.071,23100.0
2013-07-01 13:40:00,62.24,62.25,62.14,62.18,23500.0,58.0617,58.071,57.9684,58.0057,23500.0
2013-07-01 13:45:00,62.17,62.25,62.12,62.15,51700.0,57.9964,58.071,57.9498,57.9778,51700.0
2013-07-01 13:50:00,62.15,62.15,62.0,62.08,29900.0,57.9778,57.9778,57.8378,57.9125,29900.0
2013-07-01 13:55:00,62.06,62.09,62.04,62.06,31900.0,57.8938,57.9218,57.8751,57.8938,31900.0
2013-07-01 14:00:00,62.06,62.12,62.05,62.1,29600.0,57.8938,57.9498,57.8845,57.9311,29600.0
2013-07-01 14:05:00,62.11,62.19,62.1,62.19,62000.0,57.9404,58.0151,57.9311,58.0151,62000.0
2013-07-01 14:10:00,62.17,62.24,62.1,62.13,46400.0,57.9964,58.0617,57.9311,57.9591,46400.0
2013-07-01 14:15:00,62.11,62.21,62.09,62.2,22700.0,57.9404,58.0337,57.9218,58.0244,22700.0
2013-07-01 14:20:00,62.19,62.2,62.16,62.19,25800.0,58.0151,58.0244,57.9871,58.0151,25800.0
2013-07-01 14:25:00,62.18,62.2,62.18,62.2,24800.0,58.0057,58.0244,58.0057,58.0244,24800.0
2013-07-01 14:30:00,62.19,62.36,62.19,62.34,34900.0,58.0151,58.1737,58.0151,58.155,34900.0
2013-07-01 14:35:00,62.33,62.37,62.3,62.37,40600.0,58.1457,58.183,58.1177,58.183,40600.0
2013-07-01 14:40:00,62.36,62.44,62.33,62.44,36000.0,58.1737,58.2483,58.1457,58.2483,36000.0
2013-07-01 14:45:00,62.42,62.45,62.36,62.39,28300.0,58.2296,58.2576,58.1737,58.2016,28300.0
2013-07-01 14:50:00,62.38,62.48,62.37,62.47,30200.0,58.1923,58.2856,58.183,58.2763,30200.0
2013-07-01 14:55:00,62.47,62.5,62.46,62.48,29500.0,58.2763,58.3043,58.2669,58.2856,29500.0
2013-07-01 15:00:00,62.49,62.52,62.46,62.5,52400.0,58.2949,58.3229,58.2669,58.3043,52400.0
2013-07-01 15:05:00,62.51,62.52,62.45,62.52,38600.0,58.3136,58.3229,58.2576,58.3229,38600.0
2013-07-01 15:10:00,62.52,62.54,62.47,62.51,33900.0,58.3229,58.3416,58.2763,58.3136,33900.0
2013-07-01 15:15:00,62.51,62.54,62.44,62.45,26100.0,58.3136,58.3416,58.2483,58.2576,26100.0
2013-07-01 15:20:00,62.45,62.48,62.33,62.37,37200.0,58.2576,58.2856,58.1457,58.183,37200.0
2013-07-01 15:25:00,62.36,62.42,62.3,62.32,33300.0,58.1737,58.2296,58.1177,58.1363,33300.0
2013-07-01 15:30:00,62.32,62.33,62.24,62.33,43100.0,58.1363,58.1457,58.0617,58.1457,43100.0
2013-07-01 15:35:00,62.33,62.35,62.18,62.23,59000.0,58.1457,58.1643,58.0057,58.0524,59000.0
2013-07-01 15:40:00,62.22,62.22,62.15,62.19,38000.0,58.0431,58.0431,57.9778,58.0151,38000.0
2013-07-01 15:45:00,62.2,62.2,62.07,62.08,81000.0,58.0244,58.0244,57.9031,57.9125,81000.0
2013-07-01 15:50:00,62.07,62.09,62.01,62.08,94200.0,57.9031,57.9218,57.8472,57.9125,94200.0
2013-07-01 15:55:00,62.08,62.16,62.07,62.13,121500.0,57.9125,57.9871,57.9031,57.9591,121500.0
2013-07-02 09:30:00,62.11,62.53,62.11,62.47,39500.0,57.9404,58.3322,57.9404,58.2763,39500.0
2013-07-02 09:35:00,62.44,62.52,62.28,62.38,13000.0,58.2483,58.3229,58.099,58.1923,13000.0
2013-07-02 09:40:00,62.35,62.44,62.27,62.35,11300.0,58.1643,58.2483,58.0897,58.1643,11300.0
2013-07-02 09:45:00,62.35,62.5,62.35,62.43,9200.0,58.1643,58.3043,58.1643,58.239,9200.0
2013-07-02 09:50:00,62.44,62.44,62.16,62.24,18800.0,58.2483,58.2483,57.9871,58.0617,18800.0
2013-07-02 09:55:00,62.27,62.33,62.03,62.25,16600.0,58.0897,58.1457,57.8658,58.071,16600.0
2013-07-02 10:00:00,62.24,62.24,61.93,61.99,84300.0,58.0617,58.0617,57.7725,57.8285,84300.0
2013-07-02 10:05:00,62.0,62.19,61.95,62.1,18000.0,57.8378,58.0151,57.7912,57.9311,18000.0
2013-07-02 10:10:00,62.09,62.16,61.99,62.15,14700.0,57.9218,57.9871,57.8285,57.9778,14700.0
2013-07-02 10:15:00,62.16,62.19,62.09,62.16,12300.0,57.9871,58.0151,57.9218,57.9871,12300.0
2013-07-02 10:20:00,62.14,62.29,62.13,62.17,46500.0,57.9684,58.1084,57.9591,57.9964,46500.0
2013-07-02 10:25:00,62.15,62.15,62.06,62.1,17400.0,57.9778,57.9778,57.8938,57.9311,17400.0
2013-07-02 10:30:00,62.09,62.09,61.81,61.99,25400.0,57.9218,57.9218,57.6606,57.8285,25400.0
2013-07-02 10:35:00,61.98,62.12,61.97,62.11,36000.0,57.8192,57.9498,57.8098,57.9404,36000.0
2013-07-02 10:40:00,62.11,62.2,62.08,62.08,18900.0,57.9404,58.0244,57.9125,57.9125,18900.0
2013-07-02 10:45:00,62.08,62.09,61.75,61.76,26400.0,57.9125,57.9218,57.6046,57.6139,26400.0
2013-07-02 10:50:00,61.76,61.81,61.68,61.78,15100.0,57.6139,57.6606,57.5393,57.6326,15100.0
2013-07-02 10:55:00,61.79,61.84,61.75,61.8,9000.0,57.6419,57.6886,57.6046,57.6513,9000.0
2013-07-02 11:00:00,61.81,61.83,61.7,61.7,7300.0,57.6606,57.6792,57.558,57.558,7300.0
2013-07-02 11:05:00,61.68,61.72,61.67,61.68,7300.0,57.5393,57.5766,57.53,57.5393,7300.0
2013-07-02 11:10:00,61.68,61.68,61.55,61.56,21600.0,57.5393,57.5393,57.418,57.4274,21600.0
2013-07-02 11:15:00,61.56,61.66,61.54,61.66,13200.0,57.4274,57.5207,57.4087,57.5207,13200.0
2013-07-02 11:20:00,61.66,61.73,61.64,61.64,11200.0,57.5207,57.586,57.502,57.502,11200.0
2013-07-02 11:25:00,61.64,61.68,61.55,61.59,6400.0,57.502,57.5393,57.418,57.4554,6400.0
2013-07-02 11:30:00,61.6,61.65,61.52,61.54,10100.0,57.4647,57.5113,57.3901,57.4087,10100.0
2013-07-02 11:35:00,61.56,61.6,61.51,61.54,7700.0,57.4274,57.4647,57.3807,57.4087,7700.0
2013-07-02 11:40:00,61.53,61.73,61.5,61.72,7600.0,57.3994,57.586,57.3714,57.5766,7600.0
2013-07-02 11:45:00,61.72,61.88,61.72,61.84,12100.0,57.5766,57.7259,57.5766,57.6886,12100.0
2013-07-02 11:50:00,61.81,61.89,61.78,61.85,6600.0,57.6606,57.7352,57.6326,57.6979,6600.0
2013-07-02 11:55:00,61.84,61.92,61.79,61.92,3400.0,57.6886,57.7632,57.6419,57.7632,3400.0
2013-07-02 12:00:00,61.91,61.93,61.89,61.92,7500.0,57.7539,57.7725,57.7352,57.7632,7500.0
2013-07-02 12:05:00,61.92,62.0,61.92,61.93,8800.0,57.7632,57.8378,57.7632,57.7725,8800.0
2013-07-02 12:10:00,61.9,61.98,61.88,61.94,4200.0,57.7445,57.8192,57.7259,57.7819,4200.0
2013-07-02 12:15:00,61.94,61.94,61.82,61.82,7900.0,57.7819,57.7819,57.6699,57.6699,7900.0
2013-07-02 12:20:00,61.82,61.82,61.57,61.59,19500.0,57.6699,57.6699,57.4367,57.4554,19500.0
2013-07-02 12:25:00,61.58,61.62,61.55,61.62,7000.0,57.446,57.4833,57.418,57.4833,7000.0
2013-07-02 12:30:00,61.62,61.75,61.62,61.66,11200.0,57.4833,57.6046,57.4833,57.5207,11200.0
2013-07-02 12:35:00,61.63,61.63,61.53,61.54,6100.0,57.4927,57.4927,57.3994,57.4087,6100.0
2013-07-02 12:40:00,61.54,61.57,61.36,61.38,27400.0,57.4087,57.4367,57.2408,57.2594,27400.0
2013-07-02 12:45:00,61.37,61.45,61.3,61.41,14900.0,57.2501,57.3248,57.1848,57.2874,14900.0
2013-07-02 12:50:00,61.43,61.44,61.39,61.42,11100.0,57.3061,57.3154,57.2688,57.2968,11100.0
2013-07-02 12:55:00,61.43,61.51,61.43,61.51,5700.0,57.3061,57.3807,57.3061,57.3807,5700.0
2013-07-02 13:00:00,61.5,61.51,61.4,61.4,6900.0,57.3714,57.3807,57.2781,57.2781,6900.0
2013-07-02 13:05:00,61.4,61.48,61.4,61.45,7300.0,57.2781,57.3527,57.2781,57.3248,7300.0
2013-07-02 13:10:00,61.45,61.45,61.4,61.42,10200.0,57.3248,57.3248,57.2781,57.2968,10200.0
2013-07-02 13:15:00,61.42,61.44,61.35,61.44,15300.0,57.2968,57.3154,57.2315,57.3154,15300.0
2013-07-02 13:20:00,61.42,61.52,61.42,61.48,19200.0,57.2968,57.3901,57.2968,57.3527,19200.0
2013-07-02 13:25:00,61.49,61.51,61.4,61.4,7300.0,57.3621,57.3807,57.2781,57.2781,7300.0
2013-07-02 13:30:00,61.4,61.51,61.37,61.5,14200.0,57.2781,57.3807,57.2501,57.3714,14200.0
2013-07-02 13:35:00,61.48,61.48,61.34,61.34,8400.0,57.3527,57.3527,57.2221,57.2221,8400.0
2013-07-02 13:40:00,61.3,61.31,61.21,61.29,11700.0,57.1848,57.1941,57.1009,57.1755,11700.0
2013-07-02 13:45:00,61.28,61.29,61.23,61.26,5300.0,57.1662,57.1755,57.1195,57.1475,5300.0
2013-07-02 13:50:00,61.25,61.41,61.25,61.4,10500.0,57.1382,57.2874,57.1382,57.2781,10500.0
2013-07-02 13:55:00,61.41,61.41,61.34,61.4,8900.0,57.2874,57.2874,57.2221,57.2781,8900.0
2013-07-02 14:00:00,61.4,61.43,61.29,61.42,18300.0,57.2781,57.3061,57.1755,57.2968,18300.0
2013-07-02 14:05:00,61.41,61.41,61.28,61.29,17000.0,57.2874,57.2874,57.1662,57.1755,17000.0
2013-07-02 14:10:00,61.29,61.3,61.14,61.21,15600.0,57.1755,57.1848,57.0356,57.1009,15600.0
2013-07-02 14:15:00,61.2,61.25,61.17,61.24,17500.0,57.0915,57.1382,57.0635,57.1288,17500.0
2013-07-02 14:20:00,61.24,61.25,61.16,61.16,11400.0,57.1288,57.1382,57.0542,57.0542,11400.0
2013-07-02 14:25:00,61.18,61.25,61.12,61.22,21700.0,57.0729,57.1382,57.0169,57.1102,21700.0
2013-07-02 14:30:00,61.2,61.25,61.16,61.22,14100.0,57.0915,57.1382,57.0542,57.1102,14100.0
2013-07-02 14:35:00,61.22,61.29,61.09,61.12,14700.0,57.1102,57.1755,56.9889,57.0169,14700.0
2013-07-02 14:40:00,61.11,61.3,61.11,61.26,15400.0,57.0076,57.1848,57.0076,57.1475,15400.0
2013-07-02 14:45:00,61.27,61.36,61.18,61.36,16100.0,57.1568,57.2408,57.0729,57.2408,16100.0
2013-07-02 14:50:00,61.36,61.48,61.36,61.46,15000.0,57.2408,57.3527,57.2408,57.3341,15000.0
2013-07-02 14:55:00,61.47,61.48,61.45,61.46,9600.0,57.3434,57.3527,57.3248,57.3341,9600.0
2013-07-02 15:00:00,61.46,61.48,61.43,61.45,12700.0,57.3341,57.3527,57.3061,57.3248,12700.0
2013-07-02 15:05:00,61.45,61.61,61.45,61.53,25100.0,57.3248,57.474,57.3248,57.3994,25100.0
2013-07-02 15:10:00,61.54,61.66,61.54,61.66,20400.0,57.4087,57.5207,57.4087,57.5207,20400.0
2013-07-02 15:15:00,61.67,61.7,61.6,61.69,19400.0,57.53,57.558,57.4647,57.5486,19400.0
2013-07-02 15:20:00,61.7,61.75,61.63,61.65,28400.0,57.558,57.6046,57.4927,57.5113,28400.0
2013-07-02 15:25:00,61.64,61.69,61.6,61.68,34800.0,57.502,57.5486,57.4647,57.5393,34800.0
2013-07-02 15:30:00,61.69,61.71,61.58,61.65,24800.0,57.5486,57.5673,57.446,57.5113,24800.0
2013-07-02 15:35:00,61.64,61.69,61.57,61.6,34300.0,57.502,57.5486,57.4367,57.4647,34300.0
2013-07-02 15:40:00,61.61,61.69,61.56,61.58,32200.0,57.474,57.5486,57.4274,57.446,32200.0
2013-07-02 15:45:00,61.58,61.67,61.53,61.6,45300.0,57.446,57.53,57.3994,57.4647,45300.0
2013-07-02 15:50:00,61.59,61.75,61.56,61.69,88500.0,57.4554,57.6046,57.4274,57.5486,88500.0
2013-07-02 15:55:00,61.69,61.78,61.69,61.69,96700.0,57.5486,57.6326,57.5486,57.5486,96700.0
2013-07-03 09:30:00,61.18,61.5,61.17,61.36,28200.0,57.0729,57.3714,57.0635,57.2408,28200.0
2013-07-03 09:35:00,61.42,61.51,61.33,61.44,9800.0,57.2968,57.3807,57.2128,57.3154,9800.0
2013-07-03 09:40:00,61.48,61.82,61.48,61.74,18700.0,57.3527,57.6699,57.3527,57.5953,18700.0
2013-07-03 09:45:00,61.74,62.04,61.72,61.91,43600.0,57.5953,57.8751,57.5766,57.7539,43600.0
2013-07-03 09:50:00,61.92,62.0,61.75,61.87,65100.0,57.7632,57.8378,57.6046,57.7166,65100.0
2013-07-03 09:55:00,61.9,61.9,61.71,61.72,28600.0,57.7445,57.7445,57.5673,57.5766,28600.0
2013-07-03 10:00:00,61.73,61.89,61.62,61.63,20900.0,57.586,57.7352,57.4833,57.4927,20900.0
2013-07-03 10:05:00,61.64,61.69,61.52,61.69,22100.0,57.502,57.5486,57.3901,57.5486,22100.0
2013-07-03 10:10:00,61.71,61.74,61.6,61.74,11000.0,57.5673,57.5953,57.4647,57.5953,11000.0
2013-07-03 10:15:00,61.73,61.74,61.6,61.66,9500.0,57.586,57.5953,57.4647,57.5207,9500.0
2013-07-03 10:20:00,61.67,61.83,61.67,61.7,17900.0,57.53,57.6792,57.53,57.558,17900.0
2013-07-03 10:25:00,61.71,61.76,61.64,61.7,9000.0,57.5673,57.6139,57.502,57.558,9000.0
2013-07-03 10:30:00,61.71,61.76,61.58,61.67,18100.0,57.5673,57.6139,57.446,57.53,18100.0
2013-07-03 10:35:00,61.71,61.75,61.61,61.61,5200.0,57.5673,57.6046,57.474,57.474,5200.0
2013-07-03 10:40:00,61.6,61.69,61.6,61.65,6400.0,57.4647,57.5486,57.4647,57.5113,6400.0
2013-07-03 10:45:00,61.65,61.7,61.59,61.69,7400.0,57.5113,57.558,57.4554,57.5486,7400.0
2013-07-03 10:50:00,61.7,61.77,61.64,61.65,14500.0,57.558,57.6233,57.502,57.5113,14500.0
2013-07-03 10:55:00,61.64,61.7,61.6,61.62,11800.0,57.502,57.558,57.4647,57.4833,11800.0
2013-07-03 11:00:00,61.61,61.74,61.61,61.7,7100.0,57.474,57.5953,57.474,57.558,7100.0
2013-07-03 11:05:00,61.71,61.71,61.53,61.55,11000.0,57.5673,57.5673,57.3994,57.418,11000.0
2013-07-03 11:10:00,61.52,61.64,61.5,61.64,11200.0,57.3901,57.502,57.3714,57.502,11200.0
2013-07-03 11:15:00,61.64,61.76,61.61,61.76,3800.0,57.502,57.6139,57.474,57.6139,3800.0
2013-07-03 11:20:00,61.75,61.79,61.69,61.69,3500.0,57.6046,57.6419,57.5486,57.5486,3500.0
2013-07-03 11:25:00,61.68,61.71,61.64,61.71,41800.0,57.5393,57.5673,57.502,57.5673,41800.0
2013-07-03 11:30:00,61.7,61.73,61.67,61.7,9200.0,57.558,57.586,57.53,57.558,9200.0
2013-07-03 11:35:00,61.7,61.7,61.63,61.7,7700.0,57.558,57.558,57.4927,57.558,7700.0
2013-07-03 11:40:00,61.7,61.76,61.68,61.71,8300.0,57.558,57.6139,57.5393,57.5673,8300.0
2013-07-03 11:45:00,61.73,61.79,61.66,61.72,12300.0,57.586,57.6419,57.5207,57.5766,12300.0
2013-07-03 11:50:00,61.74,61.82,61.71,61.82,16100.0,57.5953,57.6699,57.5673,57.6699,16100.0
2013-07-03 11:55:00,61.82,61.93,61.82,61.92,15600.0,57.6699,57.7725,57.6699,57.7632,15600.0
2013-07-03 12:00:00,61.93,61.95,61.87,61.87,10400.0,57.7725,57.7912,57.7166,57.7166,10400.0
2013-07-03 12:05:00,61.89,61.94,61.88,61.94,10400.0,57.7352,57.7819,57.7259,57.7819,10400.0
2013-07-03 12:10:00,61.93,61.93,61.82,61.82,9000.0,57.7725,57.7725,57.6699,57.6699,9000.0
2013-07-03 12:15:00,61.82,61.9,61.81,61.9,22700.0,57.6699,57.7445,57.6606,57.7445,22700.0
2013-07-03 12:20:00,61.91,61.93,61.84,61.86,25000.0,57.7539,57.7725,57.6886,57.7072,25000.0
2013-07-03 12:25:00,61.85,61.86,61.74,61.74,12400.0,57.6979,57.7072,57.5953,57.5953,12400.0
2013-07-03 12:30:00,61.76,61.82,61.75,61.8,24200.0,57.6139,57.6699,57.6046,57.6513,24200.0
2013-07-03 12:35:00,61.79,61.8,61.76,61.77,14700.0,57.6419,57.6513,57.6139,57.6233,14700.0
2013-07-03 12:40:00,61.76,61.79,61.73,61.75,37700.0,57.6139,57.6419,57.586,57.6046,37700.0
2013-07-03 12:45:00,61.75,61.76,61.67,61.68,28400.0,57.6046,57.6139,57.53,57.5393,28400.0
2013-07-03 12:50:00,61.67,61.7,61.62,61.62,18300.0,57.53,57.558,57.4833,57.4833,18300.0
2013-07-03 12:55:00,61.62,61.72,61.62,61.68,55500.0,57.4833,57.5766,57.4833,57.5393,55500.0
2013-07-05 09:30:00,62.46,62.7,62.3,62.3,23500.0,58.2669,58.4908,58.1177,58.1177,23500.0
2013-07-05 09:35:00,62.33,62.49,62.33,62.41,8400.0,58.1457,58.2949,58.1457,58.2203,8400.0
2013-07-05 09:40:00,62.36,62.39,62.29,62.39,4700.0,58.1737,58.2016,58.1084,58.2016,4700.0
2013-07-05 09:45:00,62.38,62.57,62.34,62.51,4500.0,58.1923,58.3696,58.155,58.3136,4500.0
2013-07-05 09:50:00,62.5,62.5,62.32,62.39,5100.0,58.3043,58.3043,58.1363,58.2016,5100.0
2013-07-05 09:55:00,62.43,62.44,62.31,62.33,8700.0,58.239,58.2483,58.127,58.1457,8700.0
2013-07-05 10:00:00,62.35,62.36,62.2,62.23,7000.0,58.1643,58.1737,58.0244,58.0524,7000.0
2013-07-05 10:05:00,62.24,62.25,62.16,62.18,15000.0,58.0617,58.071,57.9871,58.0057,15000.0
2013-07-05 10:10:00,62.16,62.16,61.95,62.01,5900.0,57.9871,57.9871,57.7912,57.8472,5900.0
2013-07-05 10:15:00,62.01,62.03,61.84,61.92,7500.0,57.8472,57.8658,57.6886,57.7632,7500.0
2013-07-05 10:20:00,61.87,61.89,61.71,61.78,4800.0,57.7166,57.7352,57.5673,57.6326,4800.0
2013-07-05 10:25:00,61.81,61.93,61.81,61.93,3100.0,57.6606,57.7725,57.6606,57.7725,3100.0
2013-07-05 10:30:00,61.93,62.2,61.93,62.2,9900.0,57.7725,58.0244,57.7725,58.0244,9900.0
2013-07-05 10:35:00,62.22,62.25,62.14,62.14,11400.0,58.0431,58.071,57.9684,57.9684,11400.0
2013-07-05 10:40:00,62.14,62.21,62.14,62.17,1400.0,57.9684,58.0337,57.9684,57.9964,1400.0
2013-07-05 10:45:00,62.19,62.25,62.11,62.22,7100.0,58.0151,58.071,57.9404,58.0431,7100.0
2013-07-05 10:50:00,62.24,62.35,62.23,62.31,9300.0,58.0617,58.1643,58.0524,58.127,9300.0
2013-07-05 10:55:00,62.34,62.38,62.31,62.36,27900.0,58.155,58.1923,58.127,58.1737,27900.0
2013-07-05 11:00:00,62.36,62.37,62.31,62.31,13300.0,58.1737,58.183,58.127,58.127,13300.0
2013-07-05 11:05:00,62.31,62.33,62.28,62.32,11200.0,58.127,58.1457,58.099,58.1363,11200.0
2013-07-05 11:10:00,62.32,62.32,62.27,62.28,10200.0,58.1363,58.1363,58.0897,58.099,10200.0
2013-07-05 11:15:00,62.28,62.29,62.24,62.29,3000.0,58.099,58.1084,58.0617,58.1084,3000.0
2013-07-05 11:20:00,62.31,62.36,62.28,62.35,17800.0,58.127,58.1737,58.099,58.1643,17800.0
2013-07-05 11:25:00,62.36,62.44,62.36,62.4,38200.0,58.1737,58.2483,58.1737,58.211,38200.0
2013-07-05 11:30:00,62.4,62.42,62.38,62.38,9400.0,58.211,58.2296,58.1923,58.1923,9400.0
2013-07-05 11:35:00,62.4,62.51,62.4,62.51,55900.0,58.211,58.3136,58.211,58.3136,55900.0
2013-07-05 11:40:00,62.51,62.58,62.49,62.57,10800.0,58.3136,58.3789,58.2949,58.3696,10800.0
2013-07-05 11:45:00,62.52,62.65,62.52,62.61,3700.0,58.3229,58.4442,58.3229,58.4069,3700.0
2013-07-05 11:50:00,62.63,62.66,62.63,62.66,3900.0,58.4255,58.4535,58.4255,58.4535,3900.0
2013-07-05 11:55:00,62.66,62.81,62.66,62.81,9700.0,58.4535,58.5935,58.4535,58.5935,9700.0
2013-07-05 12:00:00,62.82,62.87,62.82,62.85,6300.0,58.6028,58.6494,58.6028,58.6308,6300.0
2013-07-05 12:05:00,62.86,62.87,62.75,62.76,9600.0,58.6401,58.6494,58.5375,58.5468,9600.0
2013-07-05 12:10:00,62.77,62.83,62.77,62.78,3200.0,58.5561,58.6121,58.5561,58.5655,3200.0
2013-07-05 12:15:00,62.74,62.79,62.74,62.75,5100.0,58.5282,58.5748,58.5282,58.5375,5100.0
2013-07-05 12:20:00,62.76,62.82,62.76,62.76,3600.0,58.5468,58.6028,58.5468,58.5468,3600.0
2013-07-05 12:25:00,62.76,62.81,62.75,62.81,2000.0,58.5468,58.5935,58.5375,58.5935,2000.0
2013-07-05 12:30:00,62.81,62.85,62.81,62.84,3000.0,58.5935,58.6308,58.5935,58.6214,3000.0
2013-07-05 12:35:00,62.84,62.85,62.75,62.77,5600.0,58.6214,58.6308,58.5375,58.5561,5600.0
2013-07-05 12:40:00,62.74,62.78,62.74,62.76,4400.0,58.5282,58.5655,58.5282,58.5468,4400.0
2013-07-05 12:45:00,62.75,62.78,62.74,62.78,5300.0,58.5375,58.5655,58.5282,58.5655,5300.0
2013-07-05 12:50:00,62.79,62.83,62.75,62.83,8000.0,58.5748,58.6121,58.5375,58.6121,8000.0
2013-07-05 12:55:00,62.84,62.88,62.83,62.87,4700.0,58.6214,58.6588,58.6121,58.6494,4700.0
2013-07-05 13:00:00,62.87,62.87,62.74,62.75,5600.0,58.6494,58.6494,58.5282,58.5375,5600.0
2013-07-05 13:05:00,62.75,62.82,62.75,62.8,3000.0,58.5375,58.6028,58.5375,58.5841,3000.0
2013-07-05 13:10:00,62.79,62.89,62.79,62.85,13900.0,58.5748,58.6681,58.5748,58.6308,13900.0
2013-07-05 13:15:00,62.88,62.88,62.79,62.82,5300.0,58.6588,58.6588,58.5748,58.6028,5300.0
2013-07-05 13:20:00,62.81,62.81,62.73,62.77,7300.0,58.5935,58.5935,58.5188,58.5561,7300.0
2013-07-05 13:25:00,62.78,62.78,62.76,62.76,1900.0,58.5655,58.5655,58.5468,58.5468,1900.0
2013-07-05 13:30:00,62.76,62.77,62.73,62.75,14600.0,58.5468,58.5561,58.5188,58.5375,14600.0
2013-07-05 13:35:00,62.76,62.79,62.73,62.75,7500.0,58.5468,58.5748,58.5188,58.5375,7500.0
2013-07-05 13:40:00,62.74,62.78,62.74,62.77,1300.0,58.5282,58.5655,58.5282,58.5561,1300.0
2013-07-05 13:45:00,62.76,62.77,62.75,62.75,5500.0,58.5468,58.5561,58.5375,58.5375,5500.0
2013-07-05 13:50:00,62.75,62.78,62.73,62.78,6300.0,58.5375,58.5655,58.5188,58.5655,6300.0
2013-07-05 13:55:00,62.79,62.79,62.74,62.75,4600.0,58.5748,58.5748,58.5282,58.5375,4600.0
2013-07-05 14:00:00,62.75,62.79,62.75,62.78,5600.0,58.5375,58.5748,58.5375,58.5655,5600.0
2013-07-05 14:05:00,62.78,62.84,62.75,62.83,9400.0,58.5655,58.6214,58.5375,58.6121,9400.0
2013-07-05 14:10:00,62.85,62.9,62.85,62.9,8000.0,58.6308,58.6774,58.6308,58.6774,8000.0
2013-07-05 14:15:00,62.9,62.92,62.85,62.87,7500.0,58.6774,58.6961,58.6308,58.6494,7500.0
2013-07-05 14:20:00,62.87,62.88,62.79,62.79,8500.0,58.6494,58.6588,58.5748,58.5748,8500.0
2013-07-05 14:25:00,62.79,62.82,62.78,62.8,8400.0,58.5748,58.6028,58.5655,58.5841,8400.0
2013-07-05 14:30:00,62.82,62.88,62.75,62.8,8900.0,58.6028,58.6588,58.5375,58.5841,8900.0
2013-07-05 14:35:00,62.8,62.83,62.78,62.79,6300.0,58.5841,58.6121,58.5655,58.5748,6300.0
2013-07-05 14:40:00,62.79,62.79,62.71,62.72,12600.0,58.5748,58.5748,58.5002,58.5095,12600.0
2013-07-05 14:45:00,62.71,62.74,62.68,62.74,8000.0,58.5002,58.5282,58.4722,58.5282,8000.0
2013-07-05 14:50:00,62.74,62.82,62.74,62.82,9300.0,58.5282,58.6028,58.5282,58.6028,9300.0
2013-07-05 14:55:00,62.8,62.81,62.76,62.81,8800.0,58.5841,58.5935,58.5468,58.5935,8800.0
2013-07-05 15:00:00,62.8,62.8,62.75,62.75,5800.0,58.5841,58.5841,58.5375,58.5375,5800.0
2013-07-05 15:05:00,62.76,62.78,62.73,62.77,11700.0,58.5468,58.5655,58.5188,58.5561,11700.0
2013-07-05 15:10:00,62.77,62.78,62.73,62.75,9500.0,58.5561,58.5655,58.5188,58.5375,9500.0
2013-07-05 15:15:00,62.75,62.8,62.73,62.73,7100.0,58.5375,58.5841,58.5188,58.5188,7100.0
2013-07-05 15:20:00,62.72,62.72,62.55,62.57,19400.0,58.5095,58.5095,58.3509,58.3696,19400.0
2013-07-05 15:25:00,62.58,62.65,62.58,62.65,16600.0,58.3789,58.4442,58.3789,58.4442,16600.0
2013-07-05 15:30:00,62.66,62.75,62.66,62.75,16200.0,58.4535,58.5375,58.4535,58.5375,16200.0
2013-07-05 15:35:00,62.75,62.75,62.67,62.72,17700.0,58.5375,58.5375,58.4628,58.5095,17700.0
2013-07-05 15:40:00,62.72,62.76,62.7,62.74,15300.0,58.5095,58.5468,58.4908,58.5282,15300.0
2013-07-05 15:45:00,62.75,62.75,62.67,62.71,30300.0,58.5375,58.5375,58.4628,58.5002,30300.0
2013-07-05 15:50:00,62.71,62.82,62.71,62.78,33600.0,58.5002,58.6028,58.5002,58.5655,33600.0
2013-07-05 15:55:00,62.79,62.89,62.79,62.88,46800.0,58.5748,58.6681,58.5748,58.6588,46800.0
2013-07-08 09:30:00,63.19,63.47,63.01,63.13,47100.0,58.9479,59.2091,58.78,58.892,47100.0
2013-07-08 09:35:00,63.13,63.28,63.06,63.25,10400.0,58.892,59.0319,58.8267,59.0039,10400.0
2013-07-08 09:40:00,63.26,63.26,63.06,63.1,10600.0,59.0132,59.0132,58.8267,58.864,10600.0
2013-07-08 09:45:00,63.09,63.17,62.9,62.92,47900.0,58.8547,58.9293,58.6774,58.6961,47900.0
2013-07-08 09:50:00,62.94,62.98,62.69,62.7,29200.0,58.7147,58.752,58.4815,58.4908,29200.0
2013-07-08 09:55:00,62.67,62.75,62.59,62.75,22800.0,58.4628,58.5375,58.3882,58.5375,22800.0
2013-07-08 10:00:00,62.75,62.81,62.71,62.77,18500.0,58.5375,58.5935,58.5002,58.5561,18500.0
2013-07-08 10:05:00,62.74,62.74,62.57,62.62,33500.0,58.5282,58.5282,58.3696,58.4162,33500.0
2013-07-08 10:10:00,62.63,62.65,62.54,62.56,17000.0,58.4255,58.4442,58.3416,58.3602,17000.0
2013-07-08 10:15:00,62.52,62.53,62.46,62.46,11000.0,58.3229,58.3322,58.2669,58.2669,11000.0
2013-07-08 10:20:00,62.47,62.51,62.44,62.48,14800.0,58.2763,58.3136,58.2483,58.2856,14800.0
2013-07-08 10:25:00,62.49,62.6,62.49,62.52,17200.0,58.2949,58.3975,58.2949,58.3229,17200.0
2013-07-08 10:30:00,62.53,62.61,62.53,62.61,20900.0,58.3322,58.4069,58.3322,58.4069,20900.0
2013-07-08 10:35:00,62.61,62.61,62.53,62.54,11800.0,58.4069,58.4069,58.3322,58.3416,11800.0
2013-07-08 10:40:00,62.55,62.62,62.51,62.58,28400.0,58.3509,58.4162,58.3136,58.3789,28400.0
2013-07-08 10:45:00,62.59,62.61,62.57,62.59,19400.0,58.3882,58.4069,58.3696,58.3882,19400.0
2013-07-08 10:50:00,62.58,62.59,62.44,62.44,85500.0,58.3789,58.3882,58.2483,58.2483,85500.0
2013-07-08 10:55:00,62.45,62.52,62.42,62.52,12900.0,58.2576,58.3229,58.2296,58.3229,12900.0
2013-07-08 11:00:00,62.52,62.66,62.52,62.65,22800.0,58.3229,58.4535,58.3229,58.4442,22800.0
2013-07-08 11:05:00,62.65,62.74,62.64,62.74,19300.0,58.4442,58.5282,58.4349,58.5282,19300.0
2013-07-08 11:10:00,62.73,62.81,62.72,62.81,13800.0,58.5188,58.5935,58.5095,58.5935,13800.0
2013-07-08 11:15:00,62.79,62.79,62.69,62.73,38800.0,58.5748,58.5748,58.4815,58.5188,38800.0
2013-07-08 11:20:00,62.72,62.72,62.67,62.7,26300.0,58.5095,58.5095,58.4628,58.4908,26300.0
2013-07-08 11:25:00,62.69,62.74,62.68,62.71,9700.0,58.4815,58.5282,58.4722,58.5002,9700.0
2013-07-08 11:30:00,62.71,62.72,62.61,62.61,23700.0,58.5002,58.5095,58.4069,58.4069,23700.0
2013-07-08 11:35:00,62.62,62.69,62.61,62.69,11000.0,58.4162,58.4815,58.4069,58.4815,11000.0
2013-07-08 11:40:00,62.68,62.7,62.63,62.69,8400.0,58.4722,58.4908,58.4255,58.4815,8400.0
2013-07-08 11:45:00,62.68,62.68,62.61,62.61,12600.0,58.4722,58.4722,58.4069,58.4069,12600.0
2013-07-08 11:50:00,62.6,62.61,62.52,62.53,96200.0,58.3975,58.4069,58.3229,58.3322,96200.0
2013-07-08 11:55:00,62.53,62.53,62.36,62.37,30500.0,58.3322,58.3322,58.1737,58.183,30500.0
2013-07-08 12:00:00,62.37,62.38,62.31,62.32,7800.0,58.183,58.1923,58.127,58.1363,7800.0
2013-07-08 12:05:00,62.32,62.33,62.14,62.2,17500.0,58.1363,58.1457,57.9684,58.0244,17500.0
2013-07-08 12:10:00,62.22,62.34,62.21,62.23,9400.0,58.0431,58.155,58.0337,58.0524,9400.0
2013-07-08 12:15:00,62.23,62.27,62.19,62.22,20500.0,58.0524,58.0897,58.0151,58.0431,20500.0
2013-07-08 12:20:00,62.21,62.27,62.2,62.22,15200.0,58.0337,58.0897,58.0244,58.0431,15200.0
2013-07-08 12:25:00,62.22,62.23,62.13,62.13,11300.0,58.0431,58.0524,57.9591,57.9591,11300.0
2013-07-08 12:30:00,62.13,62.23,62.13,62.21,6500.0,57.9591,58.0524,57.9591,58.0337,6500.0
2013-07-08 12:35:00,62.22,62.35,62.21,62.35,11800.0,58.0431,58.1643,58.0337,58.1643,11800.0
2013-07-08 12:40:00,62.36,62.43,62.34,62.36,16300.0,58.1737,58.239,58.155,58.1737,16300.0
2013-07-08 12:45:00,62.38,62.42,62.33,62.39,11800.0,58.1923,58.2296,58.1457,58.2016,11800.0
2013-07-08 12:50:00,62.4,62.51,62.38,62.51,9300.0,58.211,58.3136,58.1923,58.3136,9300.0
2013-07-08 12:55:00,62.5,62.51,62.37,62.37,6800.0,58.3043,58.3136,58.183,58.183,6800.0
2013-07-08 13:00:00,62.37,62.45,62.37,62.43,9500.0,58.183,58.2576,58.183,58.239,9500.0
2013-07-08 13:05:00,62.44,62.47,62.41,62.43,13100.0,58.2483,58.2763,58.2203,58.239,13100.0
2013-07-08 13:10:00,62.43,62.51,62.43,62.51,7600.0,58.239,58.3136,58.239,58.3136,7600.0
2013-07-08 13:15:00,62.5,62.52,62.31,62.38,14100.0,58.3043,58.3229,58.127,58.1923,14100.0
2013-07-08 13:20:00,62.38,62.39,62.23,62.27,22600.0,58.1923,58.2016,58.0524,58.0897,22600.0
2013-07-08 13:25:00,62.28,62.29,62.23,62.24,11600.0,58.099,58.1084,58.0524,58.0617,11600.0
2013-07-08 13:30:00,62.25,62.28,62.23,62.28,11500.0,58.071,58.099,58.0524,58.099,11500.0
2013-07-08 13:35:00,62.29,62.32,62.23,62.24,10300.0,58.1084,58.1363,58.0524,58.0617,10300.0
2013-07-08 13:40:00,62.24,62.34,62.23,62.34,8400.0,58.0617,58.155,58.0524,58.155,8400.0
2013-07-08 13:45:00,62.34,62.35,62.25,62.28,22600.0,58.155,58.1643,58.071,58.099,22600.0
2013-07-08 13:50:00,62.26,62.26,62.17,62.18,36700.0,58.0804,58.0804,57.9964,58.0057,36700.0
2013-07-08 13:55:00,62.18,62.18,62.1,62.17,17100.0,58.0057,58.0057,57.9311,57.9964,17100.0
2013-07-08 14:00:00,62.17,62.3,62.15,62.28,21500.0,57.9964,58.1177,57.9778,58.099,21500.0
2013-07-08 14:05:00,62.29,62.31,62.23,62.25,22300.0,58.1084,58.127,58.0524,58.071,22300.0
2013-07-08 14:10:00,62.25,62.27,62.21,62.21,18700.0,58.071,58.0897,58.0337,58.0337,18700.0
2013-07-08 14:15:00,62.21,62.24,62.12,62.13,24800.0,58.0337,58.0617,57.9498,57.9591,24800.0
2013-07-08 14:20:00,62.12,62.15,62.05,62.1,21500.0,57.9498,57.9778,57.8845,57.9311,21500.0
2013-07-08 14:25:00,62.1,62.1,62.0,62.03,39700.0,57.9311,57.9311,57.8378,57.8658,39700.0
2013-07-08 14:30:00,62.03,62.22,62.03,62.22,30200.0,57.8658,58.0431,57.8658,58.0431,30200.0
2013-07-08 14:35:00,62.23,62.26,62.22,62.25,10500.0,58.0524,58.0804,58.0431,58.071,10500.0
2013-07-08 14:40:00,62.25,62.33,62.25,62.3,11900.0,58.071,58.1457,58.071,58.1177,11900.0
2013-07-08 14:45:00,62.3,62.3,62.18,62.21,24500.0,58.1177,58.1177,58.0057,58.0337,24500.0
2013-07-08 14:50:00,62.22,62.31,62.22,62.31,13500.0,58.0431,58.127,58.0431,58.127,13500.0
2013-07-08 14:55:00,62.32,62.39,62.31,62.39,19600.0,58.1363,58.2016,58.127,58.2016,19600.0
2013-07-08 15:00:00,62.39,62.48,62.39,62.48,18300.0,58.2016,58.2856,58.2016,58.2856,18300.0
2013-07-08 15:05:00,62.49,62.56,62.46,62.55,16000.0,58.2949,58.3602,58.2669,58.3509,16000.0
2013-07-08 15:10:00,62.55,62.57,62.48,62.49,18800.0,58.3509,58.3696,58.2856,58.2949,18800.0
2013-07-08 15:15:00,62.5,62.57,62.49,62.54,23600.0,58.3043,58.3696,58.2949,58.3416,23600.0
2013-07-08 15:20:00,62.54,62.57,62.51,62.52,24300.0,58.3416,58.3696,58.3136,58.3229,24300.0
2013-07-08 15:25:00,62.53,62.56,62.44,62.44,28400.0,58.3322,58.3602,58.2483,58.2483,28400.0
2013-07-08 15:30:00,62.43,62.51,62.41,62.51,35600.0,58.239,58.3136,58.2203,58.3136,35600.0
2013-07-08 15:35:00,62.52,62.55,62.39,62.4,43500.0,58.3229,58.3509,58.2016,58.211,43500.0
2013-07-08 15:40:00,62.4,62.42,62.39,62.41,20700.0,58.211,58.2296,58.2016,58.2203,20700.0
2013-07-08 15:45:00,62.4,62.42,62.37,62.4,29800.0,58.211,58.2296,58.183,58.211,29800.0
2013-07-08 15:50:00,62.4,62.4,62.31,62.32,54400.0,58.211,58.211,58.127,58.1363,54400.0
2013-07-08 15:55:00,62.32,62.43,62.32,62.41,67900.0,58.1363,58.239,58.1363,58.2203,67900.0
2013-07-09 09:30:00,63.09,63.09,62.68,63.05,26200.0,58.8547,58.8547,58.4722,58.8173,26200.0
2013-07-09 09:35:00,63.07,63.18,63.05,63.15,13200.0,58.836,58.9386,58.8173,58.9106,13200.0
2013-07-09 09:40:00,63.15,63.27,63.15,63.27,15500.0,58.9106,59.0226,58.9106,59.0226,15500.0
2013-07-09 09:45:00,63.27,63.29,63.15,63.28,46400.0,59.0226,59.0412,58.9106,59.0319,46400.0
2013-07-09 09:50:00,63.28,63.32,62.98,62.99,35500.0,59.0319,59.0692,58.752,58.7614,35500.0
2013-07-09 09:55:00,62.99,63.12,62.95,63.02,21000.0,58.7614,58.8826,58.7241,58.7894,21000.0
2013-07-09 10:00:00,63.01,63.01,62.64,62.78,73500.0,58.78,58.78,58.4349,58.5655,73500.0
2013-07-09 10:05:00,62.79,62.96,62.71,62.95,12100.0,58.5748,58.7334,58.5002,58.7241,12100.0
2013-07-09 10:10:00,62.96,63.2,62.95,63.2,17000.0,58.7334,58.9573,58.7241,58.9573,17000.0
2013-07-09 10:15:00,63.22,63.23,63.0,63.03,18500.0,58.9759,58.9853,58.7707,58.7987,18500.0
2013-07-09 10:20:00,63.04,63.15,62.98,63.11,12500.0,58.808,58.9106,58.752,58.8733,12500.0
2013-07-09 10:25:00,63.08,63.08,62.8,62.83,16300.0,58.8453,58.8453,58.5841,58.6121,16300.0
2013-07-09 10:30:00,62.8,62.96,62.75,62.81,12500.0,58.5841,58.7334,58.5375,58.5935,12500.0
2013-07-09 10:35:00,62.81,62.82,62.76,62.76,9400.0,58.5935,58.6028,58.5468,58.5468,9400.0
2013-07-09 10:40:00,62.76,62.86,62.75,62.86,11300.0,58.5468,58.6401,58.5375,58.6401,11300.0
2013-07-09 10:45:00,62.86,63.05,62.86,63.03,7400.0,58.6401,58.8173,58.6401,58.7987,7400.0
2013-07-09 10:50:00,63.05,63.14,63.05,63.11,8300.0,58.8173,58.9013,58.8173,58.8733,8300.0
2013-07-09 10:55:00,63.11,63.11,63.04,63.07,34700.0,58.8733,58.8733,58.808,58.836,34700.0
2013-07-09 11:00:00,63.07,63.07,62.93,62.93,38400.0,58.836,58.836,58.7054,58.7054,38400.0
2013-07-09 11:05:00,62.93,62.95,62.85,62.94,9300.0,58.7054,58.7241,58.6308,58.7147,9300.0
2013-07-09 11:10:00,62.93,62.94,62.89,62.89,18500.0,58.7054,58.7147,58.6681,58.6681,18500.0
2013-07-09 11:15:00,62.9,62.91,62.87,62.89,6900.0,58.6774,58.6867,58.6494,58.6681,6900.0
2013-07-09 11:20:00,62.9,62.97,62.87,62.97,22600.0,58.6774,58.7427,58.6494,58.7427,22600.0
2013-07-09 11:25:00,62.98,63.0,62.89,62.93,18300.0,58.752,58.7707,58.6681,58.7054,18300.0
2013-07-09 11:30:00,62.92,62.92,62.87,62.9,15800.0,58.6961,58.6961,58.6494,58.6774,15800.0
2013-07-09 11:35:00,62.91,62.93,62.86,62.93,9500.0,58.6867,58.7054,58.6401,58.7054,9500.0
2013-07-09 11:40:00,62.93,62.95,62.91,62.95,28300.0,58.7054,58.7241,58.6867,58.7241,28300.0
2013-07-09 11:45:00,62.96,62.99,62.93,62.93,10500.0,58.7334,58.7614,58.7054,58.7054,10500.0
2013-07-09 11:50:00,62.94,62.94,62.84,62.92,13200.0,58.7147,58.7147,58.6214,58.6961,13200.0
2013-07-09 11:55:00,62.91,62.93,62.86,62.93,8400.0,58.6867,58.7054,58.6401,58.7054,8400.0
2013-07-09 12:00:00,62.94,62.94,62.9,62.91,23600.0,58.7147,58.7147,58.6774,58.6867,23600.0
2013-07-09 12:05:00,62.91,62.93,62.89,62.93,26300.0,58.6867,58.7054,58.6681,58.7054,26300.0
2013-07-09 12:10:00,62.92,62.94,62.87,62.87,40100.0,58.6961,58.7147,58.6494,58.6494,40100.0
2013-07-09 12:15:00,62.87,62.87,62.78,62.78,23100.0,58.6494,58.6494,58.5655,58.5655,23100.0
2013-07-09 12:20:00,62.79,62.82,62.78,62.82,20700.0,58.5748,58.6028,58.5655,58.6028,20700.0
2013-07-09 12:25:00,62.8,62.88,62.8,62.8,33800.0,58.5841,58.6588,58.5841,58.5841,33800.0
2013-07-09 12:30:00,62.8,62.85,62.79,62.85,10600.0,58.5841,58.6308,58.5748,58.6308,10600.0
2013-07-09 12:35:00,62.86,62.94,62.86,62.92,14800.0,58.6401,58.7147,58.6401,58.6961,14800.0
2013-07-09 12:40:00,62.94,63.09,62.94,63.09,10200.0,58.7147,58.8547,58.7147,58.8547,10200.0
2013-07-09 12:45:00,63.1,63.12,63.06,63.08,6000.0,58.864,58.8826,58.8267,58.8453,6000.0
2013-07-09 12:50:00,63.08,63.14,63.08,63.12,7700.0,58.8453,58.9013,58.8453,58.8826,7700.0
2013-07-09 12:55:00,63.1,63.13,63.08,63.13,6300.0,58.864,58.892,58.8453,58.892,6300.0
2013-07-09 13:00:00,63.13,63.17,63.13,63.15,9000.0,58.892,58.9293,58.892,58.9106,9000.0
2013-07-09 13:05:00,63.16,63.2,63.15,63.17,6900.0,58.92,58.9573,58.9106,58.9293,6900.0
2013-07-09 13:10:00,63.17,63.23,63.16,63.22,11500.0,58.9293,58.9853,58.92,58.9759,11500.0
2013-07-09 13:15:00,63.21,63.21,63.1,63.11,11300.0,58.9666,58.9666,58.864,58.8733,11300.0
2013-07-09 13:20:00,63.11,63.12,63.08,63.08,13200.0,58.8733,58.8826,58.8453,58.8453,13200.0
2013-07-09 13:25:00,63.08,63.09,63.02,63.04,17100.0,58.8453,58.8547,58.7894,58.808,17100.0
2013-07-09 13:30:00,63.02,63.04,63.0,63.02,13900.0,58.7894,58.808,58.7707,58.7894,13900.0
2013-07-09 13:35:00,63.02,63.03,62.99,63.03,17100.0,58.7894,58.7987,58.7614,58.7987,17100.0
2013-07-09 13:40:00,63.04,63.11,62.99,63.06,14700.0,58.808,58.8733,58.7614,58.8267,14700.0
2013-07-09 13:45:00,63.07,63.22,63.07,63.18,7800.0,58.836,58.9759,58.836,58.9386,7800.0
2013-07-09 13:50:00,63.17,63.2,63.17,63.17,8800.0,58.9293,58.9573,58.9293,58.9293,8800.0
2013-07-09 13:55:00,63.17,63.18,63.12,63.13,7300.0,58.9293,58.9386,58.8826,58.892,7300.0
2013-07-09 14:00:00,63.12,63.2,63.1,63.2,9800.0,58.8826,58.9573,58.864,58.9573,9800.0
2013-07-09 14:05:00,63.2,63.27,63.2,63.26,12400.0,58.9573,59.0226,58.9573,59.0132,12400.0
2013-07-09 14:10:00,63.26,63.3,63.25,63.29,12900.0,59.0132,59.0506,59.0039,59.0412,12900.0
2013-07-09 14:15:00,63.29,63.29,63.18,63.2,15600.0,59.0412,59.0412,58.9386,58.9573,15600.0
2013-07-09 14:20:00,63.2,63.27,63.17,63.25,18500.0,58.9573,59.0226,58.9293,59.0039,18500.0
2013-07-09 14:25:00,63.26,63.3,63.26,63.29,17100.0,59.0132,59.0506,59.0132,59.0412,17100.0
2013-07-09 14:30:00,63.29,63.31,63.27,63.3,14400.0,59.0412,59.0599,59.0226,59.0506,14400.0
2013-07-09 14:35:00,63.31,63.32,63.17,63.17,36800.0,59.0599,59.0692,58.9293,58.9293,36800.0
2013-07-09 14:40:00,63.18,63.18,63.08,63.08,14400.0,58.9386,58.9386,58.8453,58.8453,14400.0
2013-07-09 14:45:00,63.08,63.11,63.07,63.07,14100.0,58.8453,58.8733,58.836,58.836,14100.0
2013-07-09 14:50:00,63.07,63.07,63.0,63.0,52900.0,58.836,58.836,58.7707,58.7707,52900.0
2013-07-09 14:55:00,63.0,63.1,62.99,63.07,18100.0,58.7707,58.864,58.7614,58.836,18100.0
2013-07-09 15:00:00,63.08,63.1,63.04,63.04,20300.0,58.8453,58.864,58.808,58.808,20300.0
2013-07-09 15:05:00,63.04,63.1,63.03,63.1,27400.0,58.808,58.864,58.7987,58.864,27400.0
2013-07-09 15:10:00,63.1,63.15,63.09,63.1,20300.0,58.864,58.9106,58.8547,58.864,20300.0
2013-07-09 15:15:00,63.1,63.15,63.09,63.15,36300.0,58.864,58.9106,58.8547,58.9106,36300.0
2013-07-09 15:20:00,63.14,63.14,63.1,63.12,34000.0,58.9013,58.9013,58.864,58.8826,34000.0
2013-07-09 15:25:00,63.12,63.16,63.11,63.15,37400.0,58.8826,58.92,58.8733,58.9106,37400.0
2013-07-09 15:30:00,63.14,63.21,63.08,63.21,37600.0,58.9013,58.9666,58.8453,58.9666,37600.0
2013-07-09 15:35:00,63.21,63.27,63.12,63.12,48100.0,58.9666,59.0226,58.8826,58.8826,48100.0
2013-07-09 15:40:00,63.13,63.13,63.09,63.11,30400.0,58.892,58.892,58.8547,58.8733,30400.0
2013-07-09 15:45:00,63.11,63.13,63.07,63.1,68500.0,58.8733,58.892,58.836,58.864,68500.0
2013-07-09 15:50:00,63.1,63.15,63.1,63.1,123100.0,58.864,58.9106,58.864,58.864,123100.0
2013-07-09 15:55:00,63.1,63.11,63.0,63.03,168500.0,58.864,58.8733,58.7707,58.7987,168500.0
2013-07-10 09:30:00,62.72,62.91,62.5,62.57,32800.0,58.5095,58.6867,58.3043,58.3696,32800.0
2013-07-10 09:35:00,62.6,62.69,62.43,62.5,8400.0,58.3975,58.4815,58.239,58.3043,8400.0
2013-07-10 09:40:00,62.53,62.57,62.48,62.53,17700.0,58.3322,58.3696,58.2856,58.3322,17700.0
2013-07-10 09:45:00,62.55,62.79,62.52,62.79,15800.0,58.3509,58.5748,58.3229,58.5748,15800.0
2013-07-10 09:50:00,62.79,62.87,62.75,62.81,9300.0,58.5748,58.6494,58.5375,58.5935,9300.0
2013-07-10 09:55:00,62.86,62.88,62.81,62.82,14200.0,58.6401,58.6588,58.5935,58.6028,14200.0
2013-07-10 10:00:00,62.83,62.84,62.65,62.65,73700.0,58.6121,58.6214,58.4442,58.4442,73700.0
2013-07-10 10:05:00,62.67,62.72,62.6,62.62,4500.0,58.4628,58.5095,58.3975,58.4162,4500.0
2013-07-10 10:10:00,62.61,62.61,62.48,62.5,16100.0,58.4069,58.4069,58.2856,58.3043,16100.0
2013-07-10 10:15:00,62.5,62.53,62.45,62.48,12100.0,58.3043,58.3322,58.2576,58.2856,12100.0
2013-07-10 10:20:00,62.48,62.62,62.44,62.59,32100.0,58.2856,58.4162,58.2483,58.3882,32100.0
2013-07-10 10:25:00,62.57,62.71,62.52,62.69,13600.0,58.3696,58.5002,58.3229,58.4815,13600.0
2013-07-10 10:30:00,62.66,62.68,62.6,62.6,6700.0,58.4535,58.4722,58.3975,58.3975,6700.0
2013-07-10 10:35:00,62.6,62.61,62.48,62.51,11300.0,58.3975,58.4069,58.2856,58.3136,11300.0
2013-07-10 10:40:00,62.52,62.68,62.48,62.66,31400.0,58.3229,58.4722,58.2856,58.4535,31400.0
2013-07-10 10:45:00,62.66,62.72,62.63,62.65,15900.0,58.4535,58.5095,58.4255,58.4442,15900.0
2013-07-10 10:50:00,62.66,62.71,62.6,62.6,11500.0,58.4535,58.5002,58.3975,58.3975,11500.0
2013-07-10 10:55:00,62.63,62.63,62.57,62.57,8300.0,58.4255,58.4255,58.3696,58.3696,8300.0
2013-07-10 11:00:00,62.56,62.59,62.51,62.53,7800.0,58.3602,58.3882,58.3136,58.3322,7800.0
2013-07-10 11:05:00,62.51,62.56,62.46,62.49,10600.0,58.3136,58.3602,58.2669,58.2949,10600.0
2013-07-10 11:10:00,62.5,62.5,62.39,62.41,5300.0,58.3043,58.3043,58.2016,58.2203,5300.0
2013-07-10 11:15:00,62.39,62.41,62.28,62.39,7700.0,58.2016,58.2203,58.099,58.2016,7700.0
2013-07-10 11:20:00,62.39,62.51,62.38,62.51,6700.0,58.2016,58.3136,58.1923,58.3136,6700.0
2013-07-10 11:25:00,62.5,62.56,62.49,62.56,11400.0,58.3043,58.3602,58.2949,58.3602,11400.0
2013-07-10 11:30:00,62.56,62.79,62.55,62.78,17500.0,58.3602,58.5748,58.3509,58.5655,17500.0
2013-07-10 11:35:00,62.79,62.99,62.78,62.99,18400.0,58.5748,58.7614,58.5655,58.7614,18400.0
2013-07-10 11:40:00,62.99,63.12,62.98,63.05,15600.0,58.7614,58.8826,58.752,58.8173,15600.0
2013-07-10 11:45:00,63.05,63.06,62.96,62.96,10600.0,58.8173,58.8267,58.7334,58.7334,10600.0
2013-07-10 11:50:00,62.96,63.0,62.92,62.92,6300.0,58.7334,58.7707,58.6961,58.6961,6300.0
2013-07-10 11:55:00,62.91,62.93,62.88,62.88,9200.0,58.6867,58.7054,58.6588,58.6588,9200.0
2013-07-10 12:00:00,62.88,62.88,62.84,62.86,3100.0,58.6588,58.6588,58.6214,58.6401,3100.0
2013-07-10 12:05:00,62.84,62.84,62.8,62.8,3300.0,58.6214,58.6214,58.5841,58.5841,3300.0
2013-07-10 12:10:00,62.79,62.79,62.7,62.7,12200.0,58.5748,58.5748,58.4908,58.4908,12200.0
2013-07-10 12:15:00,62.69,62.71,62.67,62.67,6800.0,58.4815,58.5002,58.4628,58.4628,6800.0
2013-07-10 12:20:00,62.67,62.75,62.63,62.74,11800.0,58.4628,58.5375,58.4255,58.5282,11800.0
2013-07-10 12:25:00,62.74,62.74,62.71,62.72,6000.0,58.5282,58.5282,58.5002,58.5095,6000.0
2013-07-10 12:30:00,62.72,62.85,62.71,62.85,9300.0,58.5095,58.6308,58.5002,58.6308,9300.0
2013-07-10 12:35:00,62.85,62.94,62.85,62.93,9400.0,58.6308,58.7147,58.6308,58.7054,9400.0
2013-07-10 12:40:00,62.91,62.97,62.87,62.97,8800.0,58.6867,58.7427,58.6494,58.7427,8800.0
2013-07-10 12:45:00,62.96,63.0,62.94,63.0,6300.0,58.7334,58.7707,58.7147,58.7707,6300.0
2013-07-10 12:50:00,63.0,63.03,62.99,63.01,8100.0,58.7707,58.7987,58.7614,58.78,8100.0
2013-07-10 12:55:00,63.03,63.15,63.02,63.15,13800.0,58.7987,58.9106,58.7894,58.9106,13800.0
2013-07-10 13:00:00,63.15,63.2,63.14,63.2,7800.0,58.9106,58.9573,58.9013,58.9573,7800.0
2013-07-10 13:05:00,63.19,63.2,63.12,63.15,12600.0,58.9479,58.9573,58.8826,58.9106,12600.0
2013-07-10 13:10:00,63.15,63.15,63.07,63.07,7500.0,58.9106,58.9106,58.836,58.836,7500.0
2013-07-10 13:15:00,63.08,63.08,63.02,63.05,24800.0,58.8453,58.8453,58.7894,58.8173,24800.0
2013-07-10 13:20:00,63.05,63.2,63.02,63.11,11700.0,58.8173,58.9573,58.7894,58.8733,11700.0
2013-07-10 13:25:00,63.08,63.08,63.04,63.06,4100.0,58.8453,58.8453,58.808,58.8267,4100.0
2013-07-10 13:30:00,63.07,63.07,62.95,62.95,19500.0,58.836,58.836,58.7241,58.7241,19500.0
2013-07-10 13:35:00,62.95,62.96,62.86,62.88,7700.0,58.7241,58.7334,58.6401,58.6588,7700.0
2013-07-10 13:40:00,62.87,62.93,62.87,62.89,7400.0,58.6494,58.7054,58.6494,58.6681,7400.0
2013-07-10 13:45:00,62.87,62.9,62.84,62.9,8900.0,58.6494,58.6774,58.6214,58.6774,8900.0
2013-07-10 13:50:00,62.92,62.94,62.9,62.94,7800.0,58.6961,58.7147,58.6774,58.7147,7800.0
2013-07-10 13:55:00,62.94,62.95,62.89,62.91,5700.0,58.7147,58.7241,58.6681,58.6867,5700.0
2013-07-10 14:00:00,62.91,63.19,62.89,63.1,27100.0,58.6867,58.9479,58.6681,58.864,27100.0
2013-07-10 14:05:00,63.1,63.11,62.95,62.99,20700.0,58.864,58.8733,58.7241,58.7614,20700.0
2013-07-10 14:10:00,62.98,63.04,62.92,63.02,11300.0,58.752,58.808,58.6961,58.7894,11300.0
2013-07-10 14:15:00,63.09,63.1,62.95,63.06,10200.0,58.8547,58.864,58.7241,58.8267,10200.0
2013-07-10 14:20:00,63.06,63.16,62.99,63.02,18200.0,58.8267,58.92,58.7614,58.7894,18200.0
2013-07-10 14:25:00,63.02,63.03,62.88,62.9,8900.0,58.7894,58.7987,58.6588,58.6774,8900.0
2013-07-10 14:30:00,62.9,62.97,62.9,62.95,8800.0,58.6774,58.7427,58.6774,58.7241,8800.0
2013-07-10 14:35:00,62.98,62.98,62.74,62.79,13000.0,58.752,58.752,58.5282,58.5748,13000.0
2013-07-10 14:40:00,62.81,62.87,62.8,62.87,9700.0,58.5935,58.6494,58.5841,58.6494,9700.0
2013-07-10 14:45:00,62.88,62.88,62.65,62.67,10400.0,58.6588,58.6588,58.4442,58.4628,10400.0
2013-07-10 14:50:00,62.69,62.84,62.66,62.75,15800.0,58.4815,58.6214,58.4535,58.5375,15800.0
2013-07-10 14:55:00,62.75,62.86,62.72,62.83,13200.0,58.5375,58.6401,58.5095,58.6121,13200.0
2013-07-10 15:00:00,62.84,62.86,62.74,62.76,16500.0,58.6214,58.6401,58.5282,58.5468,16500.0
2013-07-10 15:05:00,62.76,62.78,62.7,62.78,28800.0,58.5468,58.5655,58.4908,58.5655,28800.0
2013-07-10 15:10:00,62.77,62.84,62.73,62.79,20300.0,58.5561,58.6214,58.5188,58.5748,20300.0
2013-07-10 15:15:00,62.79,62.81,62.76,62.81,12400.0,58.5748,58.5935,58.5468,58.5935,12400.0
2013-07-10 15:20:00,62.83,62.88,62.82,62.87,14200.0,58.6121,58.6588,58.6028,58.6494,14200.0
2013-07-10 15:25:00,62.87,62.99,62.87,62.93,19000.0,58.6494,58.7614,58.6494,58.7054,19000.0
2013-07-10 15:30:00,62.93,63.02,62.92,62.99,16500.0,58.7054,58.7894,58.6961,58.7614,16500.0
2013-07-10 15:35:00,62.99,63.05,62.97,63.0,14400.0,58.7614,58.8173,58.7427,58.7707,14400.0
2013-07-10 15:40:00,63.0,63.09,63.0,63.09,19400.0,58.7707,58.8547,58.7707,58.8547,19400.0
2013-07-10 15:45:00,63.09,63.1,63.05,63.06,26700.0,58.8547,58.864,58.8173,58.8267,26700.0
2013-07-10 15:50:00,63.05,63.17,63.05,63.15,46300.0,58.8173,58.9293,58.8173,58.9106,46300.0
2013-07-10 15:55:00,63.13,63.22,63.12,63.22,111400.0,58.892,58.9759,58.8826,58.9759,111400.0
2013-07-11 09:30:00,63.81,63.99,63.81,63.85,30400.0,59.5263,59.6942,59.5263,59.5636,30400.0
2013-07-11 09:35:00,63.84,63.95,63.75,63.78,15700.0,59.5543,59.6569,59.4703,59.4983,15700.0
2013-07-11 09:40:00,63.78,63.78,63.58,63.6,9200.0,59.4983,59.4983,59.3118,59.3304,9200.0
2013-07-11 09:45:00,63.57,63.66,63.4,63.5,13700.0,59.3024,59.3864,59.1438,59.2371,13700.0
2013-07-11 09:50:00,63.46,63.74,63.44,63.72,13200.0,59.1998,59.461,59.1812,59.4424,13200.0
2013-07-11 09:55:00,63.69,63.69,63.45,63.55,28000.0,59.4144,59.4144,59.1905,59.2838,28000.0
2013-07-11 10:00:00,63.53,63.57,63.34,63.34,22600.0,59.2651,59.3024,59.0879,59.0879,22600.0
2013-07-11 10:05:00,63.33,63.39,63.17,63.29,20900.0,59.0785,59.1345,58.9293,59.0412,20900.0
2013-07-11 10:10:00,63.28,63.3,63.16,63.28,30100.0,59.0319,59.0506,58.92,59.0319,30100.0
2013-07-11 10:15:00,63.27,63.31,63.15,63.17,22800.0,59.0226,59.0599,58.9106,58.9293,22800.0
2013-07-11 10:20:00,63.19,63.31,63.14,63.18,20000.0,58.9479,59.0599,58.9013,58.9386,20000.0
2013-07-11 10:25:00,63.19,63.29,63.15,63.26,82700.0,58.9479,59.0412,58.9106,59.0132,82700.0
2013-07-11 10:30:00,63.26,63.29,63.14,63.14,8100.0,59.0132,59.0412,58.9013,58.9013,8100.0
2013-07-11 10:35:00,63.1,63.14,62.97,63.08,11700.0,58.864,58.9013,58.7427,58.8453,11700.0
2013-07-11 10:40:00,63.09,63.13,63.05,63.13,8800.0,58.8547,58.892,58.8173,58.892,8800.0
2013-07-11 10:45:00,63.12,63.12,62.92,63.0,10800.0,58.8826,58.8826,58.6961,58.7707,10800.0
2013-07-11 10:50:00,63.0,63.09,62.89,63.08,24600.0,58.7707,58.8547,58.6681,58.8453,24600.0
2013-07-11 10:55:00,63.05,63.1,63.01,63.01,9600.0,58.8173,58.864,58.78,58.78,9600.0
2013-07-11 11:00:00,63.01,63.11,63.01,63.09,11400.0,58.78,58.8733,58.78,58.8547,11400.0
2013-07-11 11:05:00,63.08,63.16,63.03,63.04,19100.0,58.8453,58.92,58.7987,58.808,19100.0
2013-07-11 11:10:00,63.06,63.09,63.0,63.07,9100.0,58.8267,58.8547,58.7707,58.836,9100.0
2013-07-11 11:15:00,63.08,63.13,63.08,63.08,8500.0,58.8453,58.892,58.8453,58.8453,8500.0
2013-07-11 11:20:00,63.07,63.1,62.96,63.01,52800.0,58.836,58.864,58.7334,58.78,52800.0
2013-07-11 11:25:00,63.01,63.05,62.95,63.03,19200.0,58.78,58.8173,58.7241,58.7987,19200.0
2013-07-11 11:30:00,63.03,63.06,62.92,62.98,18100.0,58.7987,58.8267,58.6961,58.752,18100.0
2013-07-11 11:35:00,63.0,63.01,62.84,62.86,13400.0,58.7707,58.78,58.6214,58.6401,13400.0
2013-07-11 11:40:00,62.86,62.97,62.86,62.93,19400.0,58.6401,58.7427,58.6401,58.7054,19400.0
2013-07-11 11:45:00,62.93,63.0,62.89,62.99,14900.0,58.7054,58.7707,58.6681,58.7614,14900.0
2013-07-11 11:50:00,63.0,63.05,62.92,62.93,29000.0,58.7707,58.8173,58.6961,58.7054,29000.0
2013-07-11 11:55:00,62.93,63.05,62.91,63.03,24500.0,58.7054,58.8173,58.6867,58.7987,24500.0
2013-07-11 12:00:00,63.03,63.18,62.99,63.18,24200.0,58.7987,58.9386,58.7614,58.9386,24200.0
2013-07-11 12:05:00,63.17,63.27,63.13,63.24,15300.0,58.9293,59.0226,58.892,58.9946,15300.0
2013-07-11 12:10:00,63.28,63.35,63.28,63.32,11900.0,59.0319,59.0972,59.0319,59.0692,11900.0
2013-07-11 12:15:00,63.32,63.32,63.19,63.21,16400.0,59.0692,59.0692,58.9479,58.9666,16400.0
2013-07-11 12:20:00,63.2,63.37,63.19,63.37,41300.0,58.9573,59.1159,58.9479,59.1159,41300.0
2013-07-11 12:25:00,63.36,63.42,63.34,63.41,9300.0,59.1065,59.1625,59.0879,59.1532,9300.0
2013-07-11 12:30:00,63.4,63.46,63.4,63.43,8800.0,59.1438,59.1998,59.1438,59.1718,8800.0
2013-07-11 12:35:00,63.43,63.51,63.43,63.49,8200.0,59.1718,59.2465,59.1718,59.2278,8200.0
2013-07-11 12:40:00,63.49,63.57,63.49,63.53,14000.0,59.2278,59.3024,59.2278,59.2651,14000.0
2013-07-11 12:45:00,63.51,63.59,63.5,63.57,7200.0,59.2465,59.3211,59.2371,59.3024,7200.0
2013-07-11 12:50:00,63.58,63.61,63.56,63.61,21900.0,59.3118,59.3397,59.2931,59.3397,21900.0
2013-07-11 12:55:00,63.61,63.65,63.59,63.64,10100.0,59.3397,59.3771,59.3211,59.3677,10100.0
2013-07-11 13:00:00,63.63,63.68,63.62,63.64,7100.0,59.3584,59.405,59.3491,59.3677,7100.0
2013-07-11 13:05:00,63.65,63.65,63.54,63.61,11600.0,59.3771,59.3771,59.2744,59.3397,11600.0
2013-07-11 13:10:00,63.61,63.61,63.48,63.54,24400.0,59.3397,59.3397,59.2185,59.2744,24400.0
2013-07-11 13:15:00,63.53,63.56,63.44,63.49,11400.0,59.2651,59.2931,59.1812,59.2278,11400.0
2013-07-11 13:20:00,63.5,63.56,63.47,63.55,25000.0,59.2371,59.2931,59.2091,59.2838,25000.0
2013-07-11 13:25:00,63.55,63.56,63.35,63.35,23900.0,59.2838,59.2931,59.0972,59.0972,23900.0
2013-07-11 13:30:00,63.36,63.36,63.24,63.24,25000.0,59.1065,59.1065,58.9946,58.9946,25000.0
2013-07-11 13:35:00,63.23,63.23,63.11,63.14,32900.0,58.9853,58.9853,58.8733,58.9013,32900.0
2013-07-11 13:40:00,63.14,63.15,62.99,63.06,33300.0,58.9013,58.9106,58.7614,58.8267,33300.0
2013-07-11 13:45:00,63.05,63.05,62.94,62.95,21800.0,58.8173,58.8173,58.7147,58.7241,21800.0
2013-07-11 13:50:00,62.95,63.01,62.92,62.98,12600.0,58.7241,58.78,58.6961,58.752,12600.0
2013-07-11 13:55:00,62.99,63.01,62.92,62.94,10000.0,58.7614,58.78,58.6961,58.7147,10000.0
2013-07-11 14:00:00,62.93,63.01,62.93,63.0,18000.0,58.7054,58.78,58.7054,58.7707,18000.0
2013-07-11 14:05:00,62.99,62.99,62.91,62.98,21500.0,58.7614,58.7614,58.6867,58.752,21500.0
2013-07-11 14:10:00,62.97,63.0,62.97,62.98,12700.0,58.7427,58.7707,58.7427,58.752,12700.0
2013-07-11 14:15:00,62.98,62.99,62.91,62.96,23100.0,58.752,58.7614,58.6867,58.7334,23100.0
2013-07-11 14:20:00,62.95,62.96,62.93,62.95,85600.0,58.7241,58.7334,58.7054,58.7241,85600.0
2013-07-11 14:25:00,62.95,62.97,62.88,62.9,42300.0,58.7241,58.7427,58.6588,58.6774,42300.0
2013-07-11 14:30:00,62.88,62.93,62.86,62.92,47100.0,58.6588,58.7054,58.6401,58.6961,47100.0
2013-07-11 14:35:00,62.92,62.93,62.82,62.9,28600.0,58.6961,58.7054,58.6028,58.6774,28600.0
2013-07-11 14:40:00,62.9,62.9,62.84,62.85,25300.0,58.6774,58.6774,58.6214,58.6308,25300.0
2013-07-11 14:45:00,62.85,62.85,62.7,62.73,41200.0,58.6308,58.6308,58.4908,58.5188,41200.0
2013-07-11 14:50:00,62.72,62.72,62.62,62.63,33400.0,58.5095,58.5095,58.4162,58.4255,33400.0
2013-07-11 14:55:00,62.65,62.71,62.63,62.67,32100.0,58.4442,58.5002,58.4255,58.4628,32100.0
2013-07-11 15:00:00,62.67,62.71,62.6,62.61,39700.0,58.4628,58.5002,58.3975,58.4069,39700.0
2013-07-11 15:05:00,62.6,62.61,62.54,62.55,34100.0,58.3975,58.4069,58.3416,58.3509,34100.0
2013-07-11 15:10:00,62.55,62.61,62.55,62.6,71700.0,58.3509,58.4069,58.3509,58.3975,71700.0
2013-07-11 15:15:00,62.6,62.76,62.6,62.76,83600.0,58.3975,58.5468,58.3975,58.5468,83600.0
2013-07-11 15:20:00,62.76,62.95,62.75,62.93,23900.0,58.5468,58.7241,58.5375,58.7054,23900.0
2013-07-11 15:25:00,62.93,62.99,62.91,62.98,28400.0,58.7054,58.7614,58.6867,58.752,28400.0
2013-07-11 15:30:00,62.97,63.02,62.96,63.0,34400.0,58.7427,58.7894,58.7334,58.7707,34400.0
2013-07-11 15:35:00,63.01,63.05,62.95,62.98,36100.0,58.78,58.8173,58.7241,58.752,36100.0
2013-07-11 15:40:00,62.98,63.05,62.98,63.04,52200.0,58.752,58.8173,58.752,58.808,52200.0
2013-07-11 15:45:00,63.03,63.04,62.97,62.97,46100.0,58.7987,58.808,58.7427,58.7427,46100.0
2013-07-11 15:50:00,62.98,63.06,62.97,63.05,87400.0,58.752,58.8267,58.7427,58.8173,87400.0
2013-07-11 15:55:00,63.05,63.13,63.04,63.1,137000.0,58.8173,58.892,58.808,58.864,137000.0
2013-07-12 09:30:00,63.24,63.62,62.97,63.4,41900.0,58.9946,59.3491,58.7427,59.1438,41900.0
2013-07-12 09:35:00,63.43,63.43,63.27,63.33,57400.0,59.1718,59.1718,59.0226,59.0785,57400.0
2013-07-12 09:40:00,63.36,63.46,63.35,63.35,14200.0,59.1065,59.1998,59.0972,59.0972,14200.0
2013-07-12 09:45:00,63.35,63.38,63.33,63.36,11100.0,59.0972,59.1252,59.0785,59.1065,11100.0
2013-07-12 09:50:00,63.37,63.59,63.37,63.56,35500.0,59.1159,59.3211,59.1159,59.2931,35500.0
2013-07-12 09:55:00,63.56,63.56,63.31,63.39,11700.0,59.2931,59.2931,59.0599,59.1345,11700.0
2013-07-12 10:00:00,63.43,63.59,63.33,63.56,37700.0,59.1718,59.3211,59.0785,59.2931,37700.0
2013-07-12 10:05:00,63.58,63.68,63.42,63.68,50000.0,59.3118,59.405,59.1625,59.405,50000.0
2013-07-12 10:10:00,63.68,63.94,63.68,63.77,51600.0,59.405,59.6476,59.405,59.489,51600.0
2013-07-12 10:15:00,63.78,63.8,63.68,63.69,11800.0,59.4983,59.517,59.405,59.4144,11800.0
2013-07-12 10:20:00,63.69,63.74,63.59,63.59,11200.0,59.4144,59.461,59.3211,59.3211,11200.0
2013-07-12 10:25:00,63.6,63.66,63.5,63.51,18700.0,59.3304,59.3864,59.2371,59.2465,18700.0
2013-07-12 10:30:00,63.49,63.53,63.38,63.46,45500.0,59.2278,59.2651,59.1252,59.1998,45500.0
2013-07-12 10:35:00,63.46,63.46,63.27,63.36,30100.0,59.1998,59.1998,59.0226,59.1065,30100.0
2013-07-12 10:40:00,63.36,63.5,63.36,63.5,8000.0,59.1065,59.2371,59.1065,59.2371,8000.0
2013-07-12 10:45:00,63.5,63.51,63.22,63.22,33500.0,59.2371,59.2465,58.9759,58.9759,33500.0
2013-07-12 10:50:00,63.22,63.43,63.21,63.42,36000.0,58.9759,59.1718,58.9666,59.1625,36000.0
2013-07-12 10:55:00,63.4,63.4,63.27,63.32,31900.0,59.1438,59.1438,59.0226,59.0692,31900.0
2013-07-12 11:00:00,63.3,63.39,63.29,63.36,71900.0,59.0506,59.1345,59.0412,59.1065,71900.0
2013-07-12 11:05:00,63.37,63.41,63.34,63.38,14700.0,59.1159,59.1532,59.0879,59.1252,14700.0
2013-07-12 11:10:00,63.37,63.54,63.37,63.54,8000.0,59.1159,59.2744,59.1159,59.2744,8000.0
2013-07-12 11:15:00,63.56,63.63,63.56,63.63,27800.0,59.2931,59.3584,59.2931,59.3584,27800.0
2013-07-12 11:20:00,63.63,63.64,63.52,63.56,13800.0,59.3584,59.3677,59.2558,59.2931,13800.0
2013-07-12 11:25:00,63.56,63.57,63.45,63.46,7800.0,59.2931,59.3024,59.1905,59.1998,7800.0
2013-07-12 11:30:00,63.47,63.47,63.42,63.43,7100.0,59.2091,59.2091,59.1625,59.1718,7100.0
2013-07-12 11:35:00,63.42,63.43,63.4,63.41,11700.0,59.1625,59.1718,59.1438,59.1532,11700.0
2013-07-12 11:40:00,63.41,63.45,63.41,63.45,13800.0,59.1532,59.1905,59.1532,59.1905,13800.0
2013-07-12 11:45:00,63.44,63.45,63.33,63.34,15600.0,59.1812,59.1905,59.0785,59.0879,15600.0
2013-07-12 11:50:00,63.35,63.37,63.3,63.32,30400.0,59.0972,59.1159,59.0506,59.0692,30400.0
2013-07-12 11:55:00,63.33,63.5,63.33,63.49,12500.0,59.0785,59.2371,59.0785,59.2278,12500.0
2013-07-12 12:00:00,63.49,63.53,63.48,63.53,7900.0,59.2278,59.2651,59.2185,59.2651,7900.0
2013-07-12 12:05:00,63.54,63.57,63.52,63.56,6700.0,59.2744,59.3024,59.2558,59.2931,6700.0
2013-07-12 12:10:00,63.57,63.64,63.57,63.64,3600.0,59.3024,59.3677,59.3024,59.3677,3600.0
2013-07-12 12:15:00,63.64,63.67,63.61,63.67,9900.0,59.3677,59.3957,59.3397,59.3957,9900.0
2013-07-12 12:20:00,63.67,63.7,63.66,63.69,9200.0,59.3957,59.4237,59.3864,59.4144,9200.0
2013-07-12 12:25:00,63.69,63.69,63.55,63.55,7200.0,59.4144,59.4144,59.2838,59.2838,7200.0
2013-07-12 12:30:00,63.56,63.58,63.56,63.58,7200.0,59.2931,59.3118,59.2931,59.3118,7200.0
2013-07-12 12:35:00,63.58,63.65,63.58,63.65,3300.0,59.3118,59.3771,59.3118,59.3771,3300.0
2013-07-12 12:40:00,63.63,63.67,63.63,63.64,5300.0,59.3584,59.3957,59.3584,59.3677,5300.0
2013-07-12 12:45:00,63.65,63.66,63.57,63.57,6800.0,59.3771,59.3864,59.3024,59.3024,6800.0
2013-07-12 12:50:00,63.57,63.6,63.57,63.57,5400.0,59.3024,59.3304,59.3024,59.3024,5400.0
2013-07-12 12:55:00,63.56,63.65,63.55,63.65,6500.0,59.2931,59.3771,59.2838,59.3771,6500.0
2013-07-12 13:00:00,63.64,63.64,63.53,63.53,6300.0,59.3677,59.3677,59.2651,59.2651,6300.0
2013-07-12 13:05:00,63.53,63.53,63.47,63.5,3300.0,59.2651,59.2651,59.2091,59.2371,3300.0
2013-07-12 13:10:00,63.51,63.57,63.51,63.54,6800.0,59.2465,59.3024,59.2465,59.2744,6800.0
2013-07-12 13:15:00,63.55,63.56,63.47,63.47,6200.0,59.2838,59.2931,59.2091,59.2091,6200.0
2013-07-12 13:20:00,63.48,63.51,63.48,63.48,4400.0,59.2185,59.2465,59.2185,59.2185,4400.0
2013-07-12 13:25:00,63.49,63.52,63.48,63.5,5500.0,59.2278,59.2558,59.2185,59.2371,5500.0
2013-07-12 13:30:00,63.49,63.55,63.49,63.55,4000.0,59.2278,59.2838,59.2278,59.2838,4000.0
2013-07-12 13:35:00,63.57,63.62,63.57,63.62,2800.0,59.3024,59.3491,59.3024,59.3491,2800.0
2013-07-12 13:40:00,63.63,63.64,63.6,63.61,5600.0,59.3584,59.3677,59.3304,59.3397,5600.0
2013-07-12 13:45:00,63.62,63.66,63.62,63.64,4900.0,59.3491,59.3864,59.3491,59.3677,4900.0
2013-07-12 13:50:00,63.66,63.66,63.58,63.58,6900.0,59.3864,59.3864,59.3118,59.3118,6900.0
2013-07-12 13:55:00,63.58,63.58,63.5,63.52,4700.0,59.3118,59.3118,59.2371,59.2558,4700.0
2013-07-12 14:00:00,63.51,63.59,63.51,63.59,6600.0,59.2465,59.3211,59.2465,59.3211,6600.0
2013-07-12 14:05:00,63.6,63.6,63.37,63.41,17900.0,59.3304,59.3304,59.1159,59.1532,17900.0
2013-07-12 14:10:00,63.38,63.39,63.36,63.38,8400.0,59.1252,59.1345,59.1065,59.1252,8400.0
2013-07-12 14:15:00,63.37,63.37,63.33,63.33,9500.0,59.1159,59.1159,59.0785,59.0785,9500.0
2013-07-12 14:20:00,63.34,63.46,63.34,63.46,10000.0,59.0879,59.1998,59.0879,59.1998,10000.0
2013-07-12 14:25:00,63.46,63.46,63.4,63.44,7800.0,59.1998,59.1998,59.1438,59.1812,7800.0
2013-07-12 14:30:00,63.45,63.49,63.4,63.4,9900.0,59.1905,59.2278,59.1438,59.1438,9900.0
2013-07-12 14:35:00,63.41,63.45,63.39,63.39,9600.0,59.1532,59.1905,59.1345,59.1345,9600.0
2013-07-12 14:40:00,63.4,63.52,63.4,63.51,10100.0,59.1438,59.2558,59.1438,59.2465,10100.0
2013-07-12 14:45:00,63.51,63.52,63.39,63.4,10600.0,59.2465,59.2558,59.1345,59.1438,10600.0
2013-07-12 14:50:00,63.41,63.52,63.41,63.51,9900.0,59.1532,59.2558,59.1532,59.2465,9900.0
2013-07-12 14:55:00,63.52,63.53,63.44,63.45,9300.0,59.2558,59.2651,59.1812,59.1905,9300.0
2013-07-12 15:00:00,63.46,63.48,63.44,63.45,8100.0,59.1998,59.2185,59.1812,59.1905,8100.0
2013-07-12 15:05:00,63.46,63.48,63.43,63.48,7200.0,59.1998,59.2185,59.1718,59.2185,7200.0
2013-07-12 15:10:00,63.49,63.53,63.45,63.47,8300.0,59.2278,59.2651,59.1905,59.2091,8300.0
2013-07-12 15:15:00,63.47,63.51,63.46,63.51,15300.0,59.2091,59.2465,59.1998,59.2465,15300.0
2013-07-12 15:20:00,63.51,63.56,63.51,63.56,11800.0,59.2465,59.2931,59.2465,59.2931,11800.0
2013-07-12 15:25:00,63.55,63.55,63.49,63.51,12600.0,59.2838,59.2838,59.2278,59.2465,12600.0
2013-07-12 15:30:00,63.52,63.6,63.52,63.6,11800.0,59.2558,59.3304,59.2558,59.3304,11800.0
2013-07-12 15:35:00,63.59,63.64,63.57,63.64,9000.0,59.3211,59.3677,59.3024,59.3677,9000.0
2013-07-12 15:40:00,63.65,63.7,63.64,63.68,14700.0,59.3771,59.4237,59.3677,59.405,14700.0
2013-07-12 15:45:00,63.67,63.74,63.67,63.69,27900.0,59.3957,59.461,59.3957,59.4144,27900.0
2013-07-12 15:50:00,63.69,63.75,63.69,63.75,40000.0,59.4144,59.4703,59.4144,59.4703,40000.0
2013-07-12 15:55:00,63.75,63.75,63.71,63.75,93200.0,59.4703,59.4703,59.433,59.4703,93200.0
2013-07-15 09:30:00,63.75,63.87,63.63,63.63,7400.0,59.4703,59.5823,59.3584,59.3584,7400.0
2013-07-15 09:35:00,63.58,63.61,63.49,63.49,2200.0,59.3118,59.3397,59.2278,59.2278,2200.0
2013-07-15 09:40:00,63.5,63.51,63.28,63.28,15200.0,59.2371,59.2465,59.0319,59.0319,15200.0
2013-07-15 09:45:00,63.28,63.32,63.24,63.32,9000.0,59.0319,59.0692,58.9946,59.0692,9000.0
2013-07-15 09:50:00,63.3,63.43,63.29,63.33,6700.0,59.0506,59.1718,59.0412,59.0785,6700.0
2013-07-15 09:55:00,63.39,63.48,63.3,63.48,3300.0,59.1345,59.2185,59.0506,59.2185,3300.0
2013-07-15 10:00:00,63.47,63.56,63.41,63.56,2900.0,59.2091,59.2931,59.1532,59.2931,2900.0
2013-07-15 10:05:00,63.56,63.73,63.55,63.62,5600.0,59.2931,59.4517,59.2838,59.3491,5600.0
2013-07-15 10:10:00,63.53,63.65,63.48,63.48,3500.0,59.2651,59.3771,59.2185,59.2185,3500.0
2013-07-15 10:15:00,63.51,63.53,63.42,63.46,2800.0,59.2465,59.2651,59.1625,59.1998,2800.0
2013-07-15 10:20:00,63.45,63.45,63.36,63.4,4300.0,59.1905,59.1905,59.1065,59.1438,4300.0
2013-07-15 10:25:00,63.4,63.43,63.4,63.42,2200.0,59.1438,59.1718,59.1438,59.1625,2200.0
2013-07-15 10:30:00,63.44,63.45,63.42,63.45,3600.0,59.1812,59.1905,59.1625,59.1905,3600.0
2013-07-15 10:35:00,63.44,63.44,63.35,63.37,5900.0,59.1812,59.1812,59.0972,59.1159,5900.0
2013-07-15 10:40:00,63.38,63.38,63.24,63.3,4100.0,59.1252,59.1252,58.9946,59.0506,4100.0
2013-07-15 10:45:00,63.3,63.36,63.29,63.36,3200.0,59.0506,59.1065,59.0412,59.1065,3200.0
2013-07-15 10:50:00,63.35,63.39,63.34,63.34,4200.0,59.0972,59.1345,59.0879,59.0879,4200.0
2013-07-15 10:55:00,63.35,63.4,63.34,63.37,4700.0,59.0972,59.1438,59.0879,59.1159,4700.0
2013-07-15 11:00:00,63.36,63.44,63.35,63.36,17300.0,59.1065,59.1812,59.0972,59.1065,17300.0
2013-07-15 11:05:00,63.36,63.36,63.29,63.29,3800.0,59.1065,59.1065,59.0412,59.0412,3800.0
2013-07-15 11:10:00,63.29,63.33,63.23,63.27,24500.0,59.0412,59.0785,58.9853,59.0226,24500.0
2013-07-15 11:15:00,63.26,63.35,63.25,63.35,22200.0,59.0132,59.0972,59.0039,59.0972,22200.0
2013-07-15 11:20:00,63.35,63.39,63.33,63.37,3700.0,59.0972,59.1345,59.0785,59.1159,3700.0
2013-07-15 11:25:00,63.38,63.44,63.37,63.44,7400.0,59.1252,59.1812,59.1159,59.1812,7400.0
2013-07-15 11:30:00,63.45,63.53,63.44,63.53,7300.0,59.1905,59.2651,59.1812,59.2651,7300.0
2013-07-15 11:35:00,63.54,63.68,63.52,63.66,12800.0,59.2744,59.405,59.2558,59.3864,12800.0
2013-07-15 11:40:00,63.67,63.73,63.66,63.73,2200.0,59.3957,59.4517,59.3864,59.4517,2200.0
2013-07-15 11:45:00,63.73,63.73,63.67,63.68,2400.0,59.4517,59.4517,59.3957,59.405,2400.0
2013-07-15 11:50:00,63.66,63.7,63.64,63.66,7000.0,59.3864,59.4237,59.3677,59.3864,7000.0
2013-07-15 11:55:00,63.66,63.7,63.62,63.62,21000.0,59.3864,59.4237,59.3491,59.3491,21000.0
2013-07-15 12:00:00,63.65,63.7,63.64,63.65,7800.0,59.3771,59.4237,59.3677,59.3771,7800.0
2013-07-15 12:05:00,63.68,63.72,63.68,63.72,1900.0,59.405,59.4424,59.405,59.4424,1900.0
2013-07-15 12:10:00,63.7,63.71,63.68,63.69,1500.0,59.4237,59.433,59.405,59.4144,1500.0
2013-07-15 12:15:00,63.7,63.7,63.69,63.69,300.0,59.4237,59.4237,59.4144,59.4144,300.0
2013-07-15 12:20:00,63.69,63.74,63.69,63.74,2800.0,59.4144,59.461,59.4144,59.461,2800.0
2013-07-15 12:25:00,63.74,63.74,63.7,63.7,7900.0,59.461,59.461,59.4237,59.4237,7900.0
2013-07-15 12:30:00,63.7,63.71,63.68,63.7,3400.0,59.4237,59.433,59.405,59.4237,3400.0
2013-07-15 12:35:00,63.71,63.75,63.7,63.75,7700.0,59.433,59.4703,59.4237,59.4703,7700.0
2013-07-15 12:40:00,63.75,63.75,63.73,63.74,2300.0,59.4703,59.4703,59.4517,59.461,2300.0
2013-07-15 12:45:00,63.73,63.75,63.73,63.73,3900.0,59.4517,59.4703,59.4517,59.4517,3900.0
2013-07-15 12:50:00,63.73,63.75,63.73,63.75,4100.0,59.4517,59.4703,59.4517,59.4703,4100.0
2013-07-15 12:55:00,63.74,63.75,63.67,63.68,4800.0,59.461,59.4703,59.3957,59.405,4800.0
2013-07-15 13:00:00,63.69,63.7,63.64,63.67,15500.0,59.4144,59.4237,59.3677,59.3957,15500.0
2013-07-15 13:05:00,63.67,63.7,63.64,63.7,3300.0,59.3957,59.4237,59.3677,59.4237,3300.0
2013-07-15 13:10:00,63.68,63.69,63.68,63.68,1000.0,59.405,59.4144,59.405,59.405,1000.0
2013-07-15 13:15:00,63.71,63.75,63.7,63.74,2000.0,59.433,59.4703,59.4237,59.461,2000.0
2013-07-15 13:20:00,63.75,63.75,63.7,63.7,2900.0,59.4703,59.4703,59.4237,59.4237,2900.0
2013-07-15 13:25:00,63.7,63.72,63.68,63.71,5700.0,59.4237,59.4424,59.405,59.433,5700.0
2013-07-15 13:30:00,63.72,63.72,63.68,63.68,4300.0,59.4424,59.4424,59.405,59.405,4300.0
2013-07-15 13:35:00,63.69,63.73,63.69,63.72,2200.0,59.4144,59.4517,59.4144,59.4424,2200.0
2013-07-15 13:40:00,63.71,63.75,63.71,63.75,1500.0,59.433,59.4703,59.433,59.4703,1500.0
2013-07-15 13:45:00,63.75,63.77,63.7,63.77,14800.0,59.4703,59.489,59.4237,59.489,14800.0
2013-07-15 13:50:00,63.76,63.76,63.74,63.75,3000.0,59.4797,59.4797,59.461,59.4703,3000.0
2013-07-15 13:55:00,63.76,63.8,63.75,63.79,6800.0,59.4797,59.517,59.4703,59.5077,6800.0
2013-07-15 14:00:00,63.79,63.88,63.78,63.88,9300.0,59.5077,59.5916,59.4983,59.5916,9300.0
2013-07-15 14:05:00,63.87,63.87,63.86,63.86,5900.0,59.5823,59.5823,59.573,59.573,5900.0
2013-07-15 14:10:00,63.87,63.9,63.85,63.86,7700.0,59.5823,59.6103,59.5636,59.573,7700.0
2013-07-15 14:15:00,63.85,63.88,63.81,63.87,18100.0,59.5636,59.5916,59.5263,59.5823,18100.0
2013-07-15 14:20:00,63.88,63.88,63.84,63.88,10100.0,59.5916,59.5916,59.5543,59.5916,10100.0
2013-07-15 14:25:00,63.88,64.02,63.88,64.01,28700.0,59.5916,59.7222,59.5916,59.7129,28700.0
2013-07-15 14:30:00,64.0,64.03,64.0,64.01,13400.0,59.7036,59.7316,59.7036,59.7129,13400.0
2013-07-15 14:35:00,64.01,64.02,64.0,64.01,14100.0,59.7129,59.7222,59.7036,59.7129,14100.0
2013-07-15 14:40:00,64.0,64.05,64.0,64.04,8500.0,59.7036,59.7502,59.7036,59.7409,8500.0
2013-07-15 14:45:00,64.04,64.05,64.0,64.01,39900.0,59.7409,59.7502,59.7036,59.7129,39900.0
2013-07-15 14:50:00,64.0,64.04,64.0,64.02,7400.0,59.7036,59.7409,59.7036,59.7222,7400.0
2013-07-15 14:55:00,64.02,64.14,64.0,64.14,30400.0,59.7222,59.8342,59.7036,59.8342,30400.0
2013-07-15 15:00:00,64.14,64.22,64.13,64.21,12700.0,59.8342,59.9088,59.8248,59.8995,12700.0
2013-07-15 15:05:00,64.21,64.21,64.16,64.17,21200.0,59.8995,59.8995,59.8528,59.8622,21200.0
2013-07-15 15:10:00,64.17,64.25,64.16,64.25,30200.0,59.8622,59.9368,59.8528,59.9368,30200.0
2013-07-15 15:15:00,64.24,64.27,64.17,64.21,23700.0,59.9275,59.9554,59.8622,59.8995,23700.0
2013-07-15 15:20:00,64.21,64.26,64.18,64.2,15100.0,59.8995,59.9461,59.8715,59.8901,15100.0
2013-07-15 15:25:00,64.2,64.27,64.17,64.26,23100.0,59.8901,59.9554,59.8622,59.9461,23100.0
2013-07-15 15:30:00,64.25,64.29,64.19,64.29,110700.0,59.9368,59.9741,59.8808,59.9741,110700.0
2013-07-15 15:35:00,64.29,64.36,64.29,64.33,38300.0,59.9741,60.0394,59.9741,60.0114,38300.0
2013-07-15 15:40:00,64.33,64.39,64.32,64.35,33000.0,60.0114,60.0674,60.0021,60.0301,33000.0
2013-07-15 15:45:00,64.34,64.34,64.26,64.28,38500.0,60.0207,60.0207,59.9461,59.9648,38500.0
2013-07-15 15:50:00,64.28,64.34,64.28,64.33,26900.0,59.9648,60.0207,59.9648,60.0114,26900.0
2013-07-15 15:55:00,64.33,64.35,64.32,64.34,51100.0,60.0114,60.0301,60.0021,60.0207,51100.0
2013-07-16 09:30:00,64.51,64.77,64.51,64.7,97000.0,60.1793,60.4219,60.1793,60.3566,97000.0
2013-07-16 09:35:00,64.72,65.05,64.65,65.03,84400.0,60.3752,60.6831,60.3099,60.6644,84400.0
2013-07-16 09:40:00,65.04,65.27,64.95,65.24,159700.0,60.6737,60.8883,60.5898,60.8603,159700.0
2013-07-16 09:45:00,65.24,65.31,65.14,65.25,87000.0,60.8603,60.9256,60.767,60.8696,87000.0
2013-07-16 09:50:00,65.23,65.34,65.2,65.26,40800.0,60.851,60.9536,60.823,60.879,40800.0
2013-07-16 09:55:00,65.25,65.29,65.16,65.17,23500.0,60.8696,60.907,60.7857,60.795,23500.0
2013-07-16 10:00:00,65.17,65.19,65.15,65.15,88900.0,60.795,60.8137,60.7764,60.7764,88900.0
2013-07-16 10:05:00,65.15,65.16,64.96,65.01,82600.0,60.7764,60.7857,60.5991,60.6458,82600.0
2013-07-16 10:10:00,65.0,65.23,64.94,65.16,99500.0,60.6364,60.851,60.5805,60.7857,99500.0
2013-07-16 10:15:00,65.16,65.16,65.05,65.11,23800.0,60.7857,60.7857,60.6831,60.739,23800.0
2013-07-16 10:20:00,65.11,65.14,64.97,65.11,43300.0,60.739,60.767,60.6084,60.739,43300.0
2013-07-16 10:25:00,65.1,65.24,65.08,65.17,20000.0,60.7297,60.8603,60.7111,60.795,20000.0
2013-07-16 10:30:00,65.16,65.2,65.07,65.07,19000.0,60.7857,60.823,60.7017,60.7017,19000.0
2013-07-16 10:35:00,65.08,65.19,65.08,65.18,23200.0,60.7111,60.8137,60.7111,60.8043,23200.0
2013-07-16 10:40:00,65.17,65.25,65.17,65.25,24400.0,60.795,60.8696,60.795,60.8696,24400.0
2013-07-16 10:45:00,65.25,65.25,65.14,65.23,28800.0,60.8696,60.8696,60.767,60.851,28800.0
2013-07-16 10:50:00,65.21,65.25,65.1,65.13,33900.0,60.8323,60.8696,60.7297,60.7577,33900.0
2013-07-16 10:55:00,65.13,65.15,65.08,65.09,25000.0,60.7577,60.7764,60.7111,60.7204,25000.0
2013-07-16 11:00:00,65.09,65.09,64.97,64.99,54700.0,60.7204,60.7204,60.6084,60.6271,54700.0
2013-07-16 11:05:00,64.95,64.96,64.81,64.88,89700.0,60.5898,60.5991,60.4592,60.5245,89700.0
2013-07-16 11:10:00,64.87,64.95,64.73,64.94,70800.0,60.5152,60.5898,60.3846,60.5805,70800.0
2013-07-16 11:15:00,64.94,64.95,64.88,64.95,25300.0,60.5805,60.5898,60.5245,60.5898,25300.0
2013-07-16 11:20:00,64.95,65.14,64.95,65.0,50600.0,60.5898,60.767,60.5898,60.6364,50600.0
2013-07-16 11:25:00,64.97,65.03,64.88,65.03,13300.0,60.6084,60.6644,60.5245,60.6644,13300.0
2013-07-16 11:30:00,65.02,65.02,64.82,64.82,26900.0,60.6551,60.6551,60.4685,60.4685,26900.0
2013-07-16 11:35:00,64.81,64.82,64.64,64.66,52900.0,60.4592,60.4685,60.3006,60.3193,52900.0
2013-07-16 11:40:00,64.64,64.67,64.45,64.67,28000.0,60.3006,60.3286,60.1234,60.3286,28000.0
2013-07-16 11:45:00,64.68,64.68,64.37,64.39,34000.0,60.3379,60.3379,60.0487,60.0674,34000.0
2013-07-16 11:50:00,64.4,64.52,64.34,64.34,27600.0,60.0767,60.1887,60.0207,60.0207,27600.0
2013-07-16 11:55:00,64.35,64.42,64.19,64.19,28000.0,60.0301,60.0954,59.8808,59.8808,28000.0
2013-07-16 12:00:00,64.18,64.27,64.1,64.21,30100.0,59.8715,59.9554,59.7969,59.8995,30100.0
2013-07-16 12:05:00,64.18,64.3,63.95,64.01,30200.0,59.8715,59.9834,59.6569,59.7129,30200.0
2013-07-16 12:10:00,64.01,64.06,63.96,63.96,15000.0,59.7129,59.7595,59.6662,59.6662,15000.0
2013-07-16 12:15:00,63.97,64.19,63.95,64.19,16300.0,59.6756,59.8808,59.6569,59.8808,16300.0
2013-07-16 12:20:00,64.2,64.27,64.11,64.17,11400.0,59.8901,59.9554,59.8062,59.8622,11400.0
2013-07-16 12:25:00,64.17,64.28,64.13,64.2,10400.0,59.8622,59.9648,59.8248,59.8901,10400.0
2013-07-16 12:30:00,64.2,64.2,64.01,64.14,8700.0,59.8901,59.8901,59.7129,59.8342,8700.0
2013-07-16 12:35:00,64.14,64.47,64.14,64.47,52700.0,59.8342,60.142,59.8342,60.142,52700.0
2013-07-16 12:40:00,64.45,64.46,64.4,64.42,10800.0,60.1234,60.1327,60.0767,60.0954,10800.0
2013-07-16 12:45:00,64.4,64.48,64.4,64.48,27600.0,60.0767,60.1513,60.0767,60.1513,27600.0
2013-07-16 12:50:00,64.47,64.5,64.45,64.45,11000.0,60.142,60.17,60.1234,60.1234,11000.0
2013-07-16 12:55:00,64.45,64.49,64.45,64.45,8000.0,60.1234,60.1607,60.1234,60.1234,8000.0
2013-07-16 13:00:00,64.45,64.48,64.45,64.47,14100.0,60.1234,60.1513,60.1234,60.142,14100.0
2013-07-16 13:05:00,64.46,64.47,64.45,64.46,10600.0,60.1327,60.142,60.1234,60.1327,10600.0
2013-07-16 13:10:00,64.46,64.48,64.45,64.46,14100.0,60.1327,60.1513,60.1234,60.1327,14100.0
2013-07-16 13:15:00,64.45,64.49,64.41,64.47,19100.0,60.1234,60.1607,60.086,60.142,19100.0
2013-07-16 13:20:00,64.48,64.64,64.48,64.64,13100.0,60.1513,60.3006,60.1513,60.3006,13100.0
2013-07-16 13:25:00,64.64,64.64,64.49,64.49,14000.0,60.3006,60.3006,60.1607,60.1607,14000.0
2013-07-16 13:30:00,64.49,64.69,64.45,64.67,11300.0,60.1607,60.3472,60.1234,60.3286,11300.0
2013-07-16 13:35:00,64.69,64.69,64.61,64.66,9500.0,60.3472,60.3472,60.2726,60.3193,9500.0
2013-07-16 13:40:00,64.7,64.75,64.64,64.64,15300.0,60.3566,60.4032,60.3006,60.3006,15300.0
2013-07-16 13:45:00,64.64,64.75,64.64,64.72,16400.0,60.3006,60.4032,60.3006,60.3752,16400.0
2013-07-16 13:50:00,64.72,64.75,64.67,64.73,11100.0,60.3752,60.4032,60.3286,60.3846,11100.0
2013-07-16 13:55:00,64.72,64.73,64.69,64.73,9800.0,60.3752,60.3846,60.3472,60.3846,9800.0
2013-07-16 14:00:00,64.73,64.78,64.69,64.7,12800.0,60.3846,60.4312,60.3472,60.3566,12800.0
2013-07-16 14:05:00,64.7,64.71,64.67,64.7,14700.0,60.3566,60.3659,60.3286,60.3566,14700.0
2013-07-16 14:10:00,64.71,64.74,64.67,64.7,37200.0,60.3659,60.3939,60.3286,60.3566,37200.0
2013-07-16 14:15:00,64.68,64.72,64.65,64.67,20600.0,60.3379,60.3752,60.3099,60.3286,20600.0
2013-07-16 14:20:00,64.65,64.66,64.52,64.54,27600.0,60.3099,60.3193,60.1887,60.2073,27600.0
2013-07-16 14:25:00,64.55,64.67,64.55,64.67,6700.0,60.2166,60.3286,60.2166,60.3286,6700.0
2013-07-16 14:30:00,64.68,64.74,64.61,64.62,17300.0,60.3379,60.3939,60.2726,60.2819,17300.0
2013-07-16 14:35:00,64.63,64.65,64.58,64.58,12500.0,60.2913,60.3099,60.2446,60.2446,12500.0
2013-07-16 14:40:00,64.57,64.57,64.52,64.56,13300.0,60.2353,60.2353,60.1887,60.226,13300.0
2013-07-16 14:45:00,64.56,64.56,64.5,64.51,17900.0,60.226,60.226,60.17,60.1793,17900.0
2013-07-16 14:50:00,64.51,64.53,64.46,64.48,15500.0,60.1793,60.198,60.1327,60.1513,15500.0
2013-07-16 14:55:00,64.47,64.48,64.36,64.36,15200.0,60.142,60.1513,60.0394,60.0394,15200.0
2013-07-16 15:00:00,64.36,64.39,64.3,64.36,21400.0,60.0394,60.0674,59.9834,60.0394,21400.0
2013-07-16 15:05:00,64.35,64.37,64.3,64.3,14100.0,60.0301,60.0487,59.9834,59.9834,14100.0
2013-07-16 15:10:00,64.3,64.32,64.2,64.25,20500.0,59.9834,60.0021,59.8901,59.9368,20500.0
2013-07-16 15:15:00,64.24,64.25,64.19,64.2,20700.0,59.9275,59.9368,59.8808,59.8901,20700.0
2013-07-16 15:20:00,64.2,64.35,64.19,64.31,27800.0,59.8901,60.0301,59.8808,59.9928,27800.0
2013-07-16 15:25:00,64.29,64.34,64.29,64.34,15900.0,59.9741,60.0207,59.9741,60.0207,15900.0
2013-07-16 15:30:00,64.33,64.42,64.31,64.32,24100.0,60.0114,60.0954,59.9928,60.0021,24100.0
2013-07-16 15:35:00,64.32,64.43,64.31,64.42,25400.0,60.0021,60.1047,59.9928,60.0954,25400.0
2013-07-16 15:40:00,64.42,64.45,64.34,64.35,22000.0,60.0954,60.1234,60.0207,60.0301,22000.0
2013-07-16 15:45:00,64.36,64.47,64.36,64.45,33800.0,60.0394,60.142,60.0394,60.1234,33800.0
2013-07-16 15:50:00,64.44,64.45,64.38,64.4,48100.0,60.114,60.1234,60.0581,60.0767,48100.0
2013-07-16 15:55:00,64.39,64.51,64.38,64.51,91800.0,60.0674,60.1793,60.0581,60.1793,91800.0
2013-07-17 09:30:00,64.74,64.99,64.21,64.63,36300.0,60.3939,60.6271,59.8995,60.2913,36300.0
2013-07-17 09:35:00,64.64,64.81,64.55,64.73,9800.0,60.3006,60.4592,60.2166,60.3846,9800.0
2013-07-17 09:40:00,64.73,64.83,64.69,64.74,8900.0,60.3846,60.4778,60.3472,60.3939,8900.0
2013-07-17 09:45:00,64.75,64.84,64.64,64.64,17900.0,60.4032,60.4872,60.3006,60.3006,17900.0
2013-07-17 09:50:00,64.6,64.75,64.51,64.71,19500.0,60.2633,60.4032,60.1793,60.3659,19500.0
2013-07-17 09:55:00,64.71,64.71,64.47,64.59,16000.0,60.3659,60.3659,60.142,60.254,16000.0
2013-07-17 10:00:00,64.6,64.73,64.56,64.56,20000.0,60.2633,60.3846,60.226,60.226,20000.0
2013-07-17 10:05:00,64.57,64.68,64.56,64.68,11000.0,60.2353,60.3379,60.226,60.3379,11000.0
2013-07-17 10:10:00,64.67,64.96,64.67,64.96,17800.0,60.3286,60.5991,60.3286,60.5991,17800.0
2013-07-17 10:15:00,64.96,65.0,64.68,64.68,26400.0,60.5991,60.6364,60.3379,60.3379,26400.0
2013-07-17 10:20:00,64.7,64.75,64.68,64.73,6100.0,60.3566,60.4032,60.3379,60.3846,6100.0
2013-07-17 10:25:00,64.7,64.83,64.69,64.83,8400.0,60.3566,60.4778,60.3472,60.4778,8400.0
2013-07-17 10:30:00,64.83,64.9,64.73,64.78,8800.0,60.4778,60.5431,60.3846,60.4312,8800.0
2013-07-17 10:35:00,64.78,64.9,64.78,64.88,7800.0,60.4312,60.5431,60.4312,60.5245,7800.0
2013-07-17 10:40:00,64.89,64.94,64.84,64.92,13700.0,60.5338,60.5805,60.4872,60.5618,13700.0
2013-07-17 10:45:00,64.91,64.92,64.83,64.84,26300.0,60.5525,60.5618,60.4778,60.4872,26300.0
2013-07-17 10:50:00,64.84,64.84,64.76,64.78,15600.0,60.4872,60.4872,60.4125,60.4312,15600.0
2013-07-17 10:55:00,64.78,64.79,64.75,64.79,15200.0,60.4312,60.4405,60.4032,60.4405,15200.0
2013-07-17 11:00:00,64.79,64.85,64.78,64.85,12500.0,60.4405,60.4965,60.4312,60.4965,12500.0
2013-07-17 11:05:00,64.85,64.9,64.82,64.87,15500.0,60.4965,60.5431,60.4685,60.5152,15500.0
2013-07-17 11:10:00,64.86,64.87,64.74,64.76,19300.0,60.5058,60.5152,60.3939,60.4125,19300.0
2013-07-17 11:15:00,64.78,64.87,64.78,64.83,6800.0,60.4312,60.5152,60.4312,60.4778,6800.0
2013-07-17 11:20:00,64.84,64.88,64.76,64.78,8000.0,60.4872,60.5245,60.4125,60.4312,8000.0
2013-07-17 11:25:00,64.78,64.78,64.73,64.75,8900.0,60.4312,60.4312,60.3846,60.4032,8900.0
2013-07-17 11:30:00,64.74,64.86,64.73,64.86,9700.0,60.3939,60.5058,60.3846,60.5058,9700.0
2013-07-17 11:35:00,64.87,64.99,64.86,64.99,13600.0,60.5152,60.6271,60.5058,60.6271,13600.0
2013-07-17 11:40:00,64.99,65.0,64.97,65.0,17300.0,60.6271,60.6364,60.6084,60.6364,17300.0
2013-07-17 11:45:00,65.0,65.0,64.98,65.0,19700.0,60.6364,60.6364,60.6178,60.6364,19700.0
2013-07-17 11:50:00,65.0,65.0,64.94,64.99,16700.0,60.6364,60.6364,60.5805,60.6271,16700.0
2013-07-17 11:55:00,64.98,65.0,64.96,64.96,8700.0,60.6178,60.6364,60.5991,60.5991,8700.0
2013-07-17 12:00:00,64.98,65.0,64.93,64.98,5400.0,60.6178,60.6364,60.5711,60.6178,5400.0
2013-07-17 12:05:00,64.95,65.0,64.95,64.99,8800.0,60.5898,60.6364,60.5898,60.6271,8800.0
2013-07-17 12:10:00,65.0,65.09,64.97,64.99,55400.0,60.6364,60.7204,60.6084,60.6271,55400.0
2013-07-17 12:15:00,64.98,65.15,64.98,65.07,15800.0,60.6178,60.7764,60.6178,60.7017,15800.0
2013-07-17 12:20:00,65.05,65.05,64.82,64.83,20600.0,60.6831,60.6831,60.4685,60.4778,20600.0
2013-07-17 12:25:00,64.83,64.99,64.83,64.95,10100.0,60.4778,60.6271,60.4778,60.5898,10100.0
2013-07-17 12:30:00,64.94,65.03,64.94,64.99,18700.0,60.5805,60.6644,60.5805,60.6271,18700.0
2013-07-17 12:35:00,64.97,64.98,64.85,64.87,17300.0,60.6084,60.6178,60.4965,60.5152,17300.0
2013-07-17 12:40:00,64.88,64.98,64.88,64.98,6200.0,60.5245,60.6178,60.5245,60.6178,6200.0
2013-07-17 12:45:00,64.98,65.13,64.98,65.13,8200.0,60.6178,60.7577,60.6178,60.7577,8200.0
2013-07-17 12:50:00,65.13,65.31,65.12,65.12,33800.0,60.7577,60.9256,60.7484,60.7484,33800.0
2013-07-17 12:55:00,65.12,65.13,64.94,65.0,11700.0,60.7484,60.7577,60.5805,60.6364,11700.0
2013-07-17 13:00:00,64.99,65.0,64.89,64.93,7500.0,60.6271,60.6364,60.5338,60.5711,7500.0
2013-07-17 13:05:00,64.92,65.01,64.86,64.86,9500.0,60.5618,60.6458,60.5058,60.5058,9500.0
2013-07-17 13:10:00,64.86,64.94,64.86,64.86,6900.0,60.5058,60.5805,60.5058,60.5058,6900.0
2013-07-17 13:15:00,64.85,64.97,64.85,64.97,8000.0,60.4965,60.6084,60.4965,60.6084,8000.0
2013-07-17 13:20:00,64.97,65.07,64.97,65.0,15900.0,60.6084,60.7017,60.6084,60.6364,15900.0
2013-07-17 13:25:00,64.98,64.99,64.9,64.91,6100.0,60.6178,60.6271,60.5431,60.5525,6100.0
2013-07-17 13:30:00,64.92,64.92,64.85,64.87,10800.0,60.5618,60.5618,60.4965,60.5152,10800.0
2013-07-17 13:35:00,64.89,64.9,64.84,64.9,7400.0,60.5338,60.5431,60.4872,60.5431,7400.0
2013-07-17 13:40:00,64.91,65.01,64.91,64.99,6400.0,60.5525,60.6458,60.5525,60.6271,6400.0
2013-07-17 13:45:00,64.99,65.05,64.94,64.94,14300.0,60.6271,60.6831,60.5805,60.5805,14300.0
2013-07-17 13:50:00,64.95,65.03,64.94,64.96,9200.0,60.5898,60.6644,60.5805,60.5991,9200.0
2013-07-17 13:55:00,64.95,65.0,64.95,65.0,8000.0,60.5898,60.6364,60.5898,60.6364,8000.0
2013-07-17 14:00:00,65.0,65.03,64.97,65.03,12600.0,60.6364,60.6644,60.6084,60.6644,12600.0
2013-07-17 14:05:00,65.04,65.11,65.04,65.07,8300.0,60.6737,60.739,60.6737,60.7017,8300.0
2013-07-17 14:10:00,65.07,65.08,64.99,65.06,34700.0,60.7017,60.7111,60.6271,60.6924,34700.0
2013-07-17 14:15:00,65.05,65.14,65.03,65.04,11500.0,60.6831,60.767,60.6644,60.6737,11500.0
2013-07-17 14:20:00,65.05,65.06,65.0,65.04,21600.0,60.6831,60.6924,60.6364,60.6737,21600.0
2013-07-17 14:25:00,65.04,65.04,64.95,64.95,36300.0,60.6737,60.6737,60.5898,60.5898,36300.0
2013-07-17 14:30:00,64.97,64.99,64.93,64.95,16000.0,60.6084,60.6271,60.5711,60.5898,16000.0
2013-07-17 14:35:00,64.96,65.01,64.95,65.01,7300.0,60.5991,60.6458,60.5898,60.6458,7300.0
2013-07-17 14:40:00,65.01,65.08,65.01,65.02,18000.0,60.6458,60.7111,60.6458,60.6551,18000.0
2013-07-17 14:45:00,65.0,65.01,64.9,64.91,11300.0,60.6364,60.6458,60.5431,60.5525,11300.0
2013-07-17 14:50:00,64.92,64.98,64.91,64.98,16700.0,60.5618,60.6178,60.5525,60.6178,16700.0
2013-07-17 14:55:00,64.98,65.03,64.97,65.02,11200.0,60.6178,60.6644,60.6084,60.6551,11200.0
2013-07-17 15:00:00,65.01,65.07,65.01,65.07,11900.0,60.6458,60.7017,60.6458,60.7017,11900.0
2013-07-17 15:05:00,65.07,65.09,65.03,65.03,16300.0,60.7017,60.7204,60.6644,60.6644,16300.0
2013-07-17 15:10:00,65.03,65.03,64.98,64.99,19200.0,60.6644,60.6644,60.6178,60.6271,19200.0
2013-07-17 15:15:00,64.99,65.0,64.92,64.98,24100.0,60.6271,60.6364,60.5618,60.6178,24100.0
2013-07-17 15:20:00,64.96,64.97,64.92,64.96,18000.0,60.5991,60.6084,60.5618,60.5991,18000.0
2013-07-17 15:25:00,64.95,65.0,64.92,64.95,20000.0,60.5898,60.6364,60.5618,60.5898,20000.0
2013-07-17 15:30:00,64.95,64.95,64.84,64.85,28000.0,60.5898,60.5898,60.4872,60.4965,28000.0
2013-07-17 15:35:00,64.85,64.92,64.83,64.92,32000.0,60.4965,60.5618,60.4778,60.5618,32000.0
2013-07-17 15:40:00,64.91,65.0,64.91,65.0,21800.0,60.5525,60.6364,60.5525,60.6364,21800.0
2013-07-17 15:45:00,65.0,65.0,64.98,64.98,34500.0,60.6364,60.6364,60.6178,60.6178,34500.0
2013-07-17 15:50:00,64.99,65.04,64.92,64.92,46900.0,60.6271,60.6737,60.5618,60.5618,46900.0
2013-07-17 15:55:00,64.92,65.14,64.92,65.1,127000.0,60.5618,60.767,60.5618,60.7297,127000.0
2013-07-18 09:30:00,64.85,65.21,64.85,65.11,31600.0,60.4965,60.8323,60.4965,60.739,31600.0
2013-07-18 09:35:00,65.12,65.29,64.89,65.15,10200.0,60.7484,60.907,60.5338,60.7764,10200.0
2013-07-18 09:40:00,65.13,65.13,64.94,65.02,42000.0,60.7577,60.7577,60.5805,60.6551,42000.0
2013-07-18 09:45:00,65.03,65.09,64.94,65.0,38100.0,60.6644,60.7204,60.5805,60.6364,38100.0
2013-07-18 09:50:00,65.01,65.05,64.98,65.05,12400.0,60.6458,60.6831,60.6178,60.6831,12400.0
2013-07-18 09:55:00,65.05,65.11,65.01,65.08,15400.0,60.6831,60.739,60.6458,60.7111,15400.0
2013-07-18 10:00:00,65.11,65.43,65.1,65.27,28200.0,60.739,61.0376,60.7297,60.8883,28200.0
2013-07-18 10:05:00,65.3,65.35,65.22,65.33,16500.0,60.9163,60.9629,60.8417,60.9443,16500.0
2013-07-18 10:10:00,65.31,65.35,65.21,65.27,17600.0,60.9256,60.9629,60.8323,60.8883,17600.0
2013-07-18 10:15:00,65.27,65.3,65.17,65.17,9400.0,60.8883,60.9163,60.795,60.795,9400.0
2013-07-18 10:20:00,65.21,65.29,65.19,65.25,8300.0,60.8323,60.907,60.8137,60.8696,8300.0
2013-07-18 10:25:00,65.29,65.3,65.24,65.24,5500.0,60.907,60.9163,60.8603,60.8603,5500.0
2013-07-18 10:30:00,65.25,65.28,65.19,65.23,14100.0,60.8696,60.8976,60.8137,60.851,14100.0
2013-07-18 10:35:00,65.25,65.42,65.23,65.41,9600.0,60.8696,61.0282,60.851,61.0189,9600.0
2013-07-18 10:40:00,65.42,65.65,65.39,65.54,22600.0,61.0282,61.2428,61.0003,61.1402,22600.0
2013-07-18 10:45:00,65.54,65.73,65.53,65.73,10500.0,61.1402,61.3174,61.1309,61.3174,10500.0
2013-07-18 10:50:00,65.72,65.82,65.7,65.8,8000.0,61.3081,61.4014,61.2894,61.3827,8000.0
2013-07-18 10:55:00,65.8,65.84,65.75,65.84,6500.0,61.3827,61.42,61.3361,61.42,6500.0
2013-07-18 11:00:00,65.84,65.89,65.78,65.82,5500.0,61.42,61.4667,61.3641,61.4014,5500.0
2013-07-18 11:05:00,65.82,65.88,65.8,65.87,3800.0,61.4014,61.4574,61.3827,61.448,3800.0
2013-07-18 11:10:00,65.85,65.91,65.82,65.83,5000.0,61.4294,61.4853,61.4014,61.4107,5000.0
2013-07-18 11:15:00,65.84,65.87,65.78,65.83,16700.0,61.42,61.448,61.3641,61.4107,16700.0
2013-07-18 11:20:00,65.82,65.82,65.75,65.75,11000.0,61.4014,61.4014,61.3361,61.3361,11000.0
2013-07-18 11:25:00,65.76,65.77,65.72,65.74,5200.0,61.3454,61.3547,61.3081,61.3268,5200.0
2013-07-18 11:30:00,65.75,65.78,65.74,65.75,12600.0,61.3361,61.3641,61.3268,61.3361,12600.0
2013-07-18 11:35:00,65.75,65.76,65.61,65.63,23500.0,61.3361,61.3454,61.2055,61.2241,23500.0
2013-07-18 11:40:00,65.63,65.64,65.58,65.59,4100.0,61.2241,61.2335,61.1775,61.1868,4100.0
2013-07-18 11:45:00,65.58,65.59,65.53,65.59,7100.0,61.1775,61.1868,61.1309,61.1868,7100.0
2013-07-18 11:50:00,65.58,65.66,65.58,65.66,3700.0,61.1775,61.2521,61.1775,61.2521,3700.0
2013-07-18 11:55:00,65.65,65.68,65.64,65.68,4500.0,61.2428,61.2708,61.2335,61.2708,4500.0
2013-07-18 12:00:00,65.69,65.69,65.52,65.55,34700.0,61.2801,61.2801,61.1215,61.1495,34700.0
2013-07-18 12:05:00,65.55,65.78,65.55,65.74,43600.0,61.1495,61.3641,61.1495,61.3268,43600.0
2013-07-18 12:10:00,65.74,65.75,65.67,65.73,13500.0,61.3268,61.3361,61.2615,61.3174,13500.0
2013-07-18 12:15:00,65.73,65.73,65.65,65.72,6300.0,61.3174,61.3174,61.2428,61.3081,6300.0
2013-07-18 12:20:00,65.72,65.78,65.72,65.76,11500.0,61.3081,61.3641,61.3081,61.3454,11500.0
2013-07-18 12:25:00,65.75,65.75,65.62,65.63,8200.0,61.3361,61.3361,61.2148,61.2241,8200.0
2013-07-18 12:30:00,65.64,65.74,65.64,65.72,9700.0,61.2335,61.3268,61.2335,61.3081,9700.0
2013-07-18 12:35:00,65.7,65.75,65.69,65.73,9300.0,61.2894,61.3361,61.2801,61.3174,9300.0
2013-07-18 12:40:00,65.73,65.81,65.73,65.76,27700.0,61.3174,61.3921,61.3174,61.3454,27700.0
2013-07-18 12:45:00,65.76,65.97,65.75,65.97,132300.0,61.3454,61.5413,61.3361,61.5413,132300.0
2013-07-18 12:50:00,65.97,66.14,65.88,65.9,35200.0,61.5413,61.6999,61.4574,61.476,35200.0
2013-07-18 12:55:00,65.89,65.92,65.79,65.79,18100.0,61.4667,61.4947,61.3734,61.3734,18100.0
2013-07-18 13:00:00,65.81,65.89,65.76,65.85,9200.0,61.3921,61.4667,61.3454,61.4294,9200.0
2013-07-18 13:05:00,65.86,65.87,65.82,65.82,2300.0,61.4387,61.448,61.4014,61.4014,2300.0
2013-07-18 13:10:00,65.83,65.83,65.79,65.79,3200.0,61.4107,61.4107,61.3734,61.3734,3200.0
2013-07-18 13:15:00,65.79,65.79,65.72,65.73,45700.0,61.3734,61.3734,61.3081,61.3174,45700.0
2013-07-18 13:20:00,65.72,65.72,65.64,65.7,12900.0,61.3081,61.3081,61.2335,61.2894,12900.0
2013-07-18 13:25:00,65.71,65.77,65.71,65.75,20200.0,61.2988,61.3547,61.2988,61.3361,20200.0
2013-07-18 13:30:00,65.76,65.76,65.68,65.69,5400.0,61.3454,61.3454,61.2708,61.2801,5400.0
2013-07-18 13:35:00,65.69,65.78,65.69,65.78,6700.0,61.2801,61.3641,61.2801,61.3641,6700.0
2013-07-18 13:40:00,65.78,65.8,65.74,65.75,12800.0,61.3641,61.3827,61.3268,61.3361,12800.0
2013-07-18 13:45:00,65.75,65.76,65.71,65.71,4800.0,61.3361,61.3454,61.2988,61.2988,4800.0
2013-07-18 13:50:00,65.71,65.71,65.62,65.63,9000.0,61.2988,61.2988,61.2148,61.2241,9000.0
2013-07-18 13:55:00,65.63,65.7,65.62,65.67,12200.0,61.2241,61.2894,61.2148,61.2615,12200.0
2013-07-18 14:00:00,65.67,65.7,65.62,65.65,6600.0,61.2615,61.2894,61.2148,61.2428,6600.0
2013-07-18 14:05:00,65.65,65.73,65.65,65.67,6200.0,61.2428,61.3174,61.2428,61.2615,6200.0
2013-07-18 14:10:00,65.67,65.7,65.65,65.7,4400.0,61.2615,61.2894,61.2428,61.2894,4400.0
2013-07-18 14:15:00,65.74,65.79,65.72,65.79,3600.0,61.3268,61.3734,61.3081,61.3734,3600.0
2013-07-18 14:20:00,65.8,65.88,65.79,65.79,10600.0,61.3827,61.4574,61.3734,61.3734,10600.0
2013-07-18 14:25:00,65.78,65.8,65.75,65.78,10700.0,61.3641,61.3827,61.3361,61.3641,10700.0
2013-07-18 14:30:00,65.79,65.9,65.79,65.83,14200.0,61.3734,61.476,61.3734,61.4107,14200.0
2013-07-18 14:35:00,65.82,65.86,65.8,65.85,8900.0,61.4014,61.4387,61.3827,61.4294,8900.0
2013-07-18 14:40:00,65.85,65.91,65.83,65.89,6200.0,61.4294,61.4853,61.4107,61.4667,6200.0
2013-07-18 14:45:00,65.87,65.91,65.85,65.86,7500.0,61.448,61.4853,61.4294,61.4387,7500.0
2013-07-18 14:50:00,65.86,65.86,65.8,65.8,8600.0,61.4387,61.4387,61.3827,61.3827,8600.0
2013-07-18 14:55:00,65.8,65.85,65.77,65.83,36100.0,61.3827,61.4294,61.3547,61.4107,36100.0
2013-07-18 15:00:00,65.83,65.83,65.77,65.79,36600.0,61.4107,61.4107,61.3547,61.3734,36600.0
2013-07-18 15:05:00,65.78,65.78,65.69,65.69,20300.0,61.3641,61.3641,61.2801,61.2801,20300.0
2013-07-18 15:10:00,65.67,65.69,65.65,65.68,10200.0,61.2615,61.2801,61.2428,61.2708,10200.0
2013-07-18 15:15:00,65.66,65.7,65.62,65.67,23500.0,61.2521,61.2894,61.2148,61.2615,23500.0
2013-07-18 15:20:00,65.67,65.74,65.66,65.72,18300.0,61.2615,61.3268,61.2521,61.3081,18300.0
2013-07-18 15:25:00,65.7,65.74,65.69,65.7,11400.0,61.2894,61.3268,61.2801,61.2894,11400.0
2013-07-18 15:30:00,65.69,65.72,65.67,65.7,15000.0,61.2801,61.3081,61.2615,61.2894,15000.0
2013-07-18 15:35:00,65.7,65.71,65.6,65.62,30600.0,61.2894,61.2988,61.1962,61.2148,30600.0
2013-07-18 15:40:00,65.61,65.62,65.57,65.59,19900.0,61.2055,61.2148,61.1682,61.1868,19900.0
2013-07-18 15:45:00,65.59,65.6,65.49,65.6,54200.0,61.1868,61.1962,61.0935,61.1962,54200.0
2013-07-18 15:50:00,65.6,65.62,65.57,65.58,34500.0,61.1962,61.2148,61.1682,61.1775,34500.0
2013-07-18 15:55:00,65.58,65.59,65.5,65.51,88000.0,61.1775,61.1868,61.1029,61.1122,88000.0
2013-07-19 09:30:00,65.49,65.49,65.08,65.32,108700.0,61.0935,61.0935,60.7111,60.935,108700.0
2013-07-19 09:35:00,65.19,65.33,65.17,65.18,13000.0,60.8137,60.9443,60.795,60.8043,13000.0
2013-07-19 09:40:00,65.14,65.15,65.01,65.1,7500.0,60.767,60.7764,60.6458,60.7297,7500.0
2013-07-19 09:45:00,65.11,65.26,65.09,65.1,14200.0,60.739,60.879,60.7204,60.7297,14200.0
2013-07-19 09:50:00,65.07,65.09,64.82,65.02,11100.0,60.7017,60.7204,60.4685,60.6551,11100.0
2013-07-19 09:55:00,65.0,65.07,64.61,64.7,27400.0,60.6364,60.7017,60.2726,60.3566,27400.0
2013-07-19 10:00:00,64.74,64.93,64.71,64.72,16700.0,60.3939,60.5711,60.3659,60.3752,16700.0
2013-07-19 10:05:00,64.72,64.92,64.72,64.87,13000.0,60.3752,60.5618,60.3752,60.5152,13000.0
2013-07-19 10:10:00,64.88,65.0,64.88,64.96,19000.0,60.5245,60.6364,60.5245,60.5991,19000.0
2013-07-19 10:15:00,64.95,64.98,64.9,64.96,12800.0,60.5898,60.6178,60.5431,60.5991,12800.0
2013-07-19 10:20:00,64.95,65.1,64.92,65.1,17900.0,60.5898,60.7297,60.5618,60.7297,17900.0
2013-07-19 10:25:00,65.09,65.21,65.09,65.14,24800.0,60.7204,60.8323,60.7204,60.767,24800.0
2013-07-19 10:30:00,65.12,65.17,65.12,65.16,30400.0,60.7484,60.795,60.7484,60.7857,30400.0
2013-07-19 10:35:00,65.16,65.16,65.06,65.14,19000.0,60.7857,60.7857,60.6924,60.767,19000.0
2013-07-19 10:40:00,65.14,65.17,65.08,65.17,14900.0,60.767,60.795,60.7111,60.795,14900.0
2013-07-19 10:45:00,65.17,65.17,65.13,65.15,12200.0,60.795,60.795,60.7577,60.7764,12200.0
2013-07-19 10:50:00,65.15,65.15,65.11,65.13,14300.0,60.7764,60.7764,60.739,60.7577,14300.0
2013-07-19 10:55:00,65.12,65.13,64.98,65.0,21500.0,60.7484,60.7577,60.6178,60.6364,21500.0
2013-07-19 11:00:00,65.0,65.07,64.98,65.05,10200.0,60.6364,60.7017,60.6178,60.6831,10200.0
2013-07-19 11:05:00,65.05,65.16,65.03,65.15,18500.0,60.6831,60.7857,60.6644,60.7764,18500.0
2013-07-19 11:10:00,65.15,65.2,65.14,65.15,11500.0,60.7764,60.823,60.767,60.7764,11500.0
2013-07-19 11:15:00,65.16,65.17,64.9,64.9,15000.0,60.7857,60.795,60.5431,60.5431,15000.0
2013-07-19 11:20:00,64.92,65.05,64.92,65.05,5000.0,60.5618,60.6831,60.5618,60.6831,5000.0
2013-07-19 11:25:00,65.06,65.09,65.04,65.09,5600.0,60.6924,60.7204,60.6737,60.7204,5600.0
2013-07-19 11:30:00,65.1,65.1,64.9,64.93,13600.0,60.7297,60.7297,60.5431,60.5711,13600.0
2013-07-19 11:35:00,64.92,64.96,64.76,64.8,30900.0,60.5618,60.5991,60.4125,60.4499,30900.0
2013-07-19 11:40:00,64.8,64.8,64.76,64.8,5900.0,60.4499,60.4499,60.4125,60.4499,5900.0
2013-07-19 11:45:00,64.79,64.84,64.78,64.83,10100.0,60.4405,60.4872,60.4312,60.4778,10100.0
2013-07-19 11:50:00,64.82,64.82,64.79,64.8,12000.0,60.4685,60.4685,60.4405,60.4499,12000.0
2013-07-19 11:55:00,64.8,64.8,64.68,64.7,9700.0,60.4499,60.4499,60.3379,60.3566,9700.0
2013-07-19 12:00:00,64.71,64.81,64.71,64.73,23900.0,60.3659,60.4592,60.3659,60.3846,23900.0
2013-07-19 12:05:00,64.73,64.79,64.72,64.75,4800.0,60.3846,60.4405,60.3752,60.4032,4800.0
2013-07-19 12:10:00,64.78,64.78,64.73,64.75,6000.0,60.4312,60.4312,60.3846,60.4032,6000.0
2013-07-19 12:15:00,64.76,64.89,64.76,64.89,7600.0,60.4125,60.5338,60.4125,60.5338,7600.0
2013-07-19 12:20:00,64.89,64.93,64.87,64.92,24700.0,60.5338,60.5711,60.5152,60.5618,24700.0
2013-07-19 12:25:00,64.93,64.94,64.85,64.92,37600.0,60.5711,60.5805,60.4965,60.5618,37600.0
2013-07-19 12:30:00,64.91,64.91,64.84,64.84,3800.0,60.5525,60.5525,60.4872,60.4872,3800.0
2013-07-19 12:35:00,64.84,64.84,64.76,64.82,8200.0,60.4872,60.4872,60.4125,60.4685,8200.0
2013-07-19 12:40:00,64.81,64.83,64.79,64.83,5000.0,60.4592,60.4778,60.4405,60.4778,5000.0
2013-07-19 12:45:00,64.82,64.85,64.74,64.78,18600.0,60.4685,60.4965,60.3939,60.4312,18600.0
2013-07-19 12:50:00,64.81,64.81,64.77,64.78,3200.0,60.4592,60.4592,60.4219,60.4312,3200.0
2013-07-19 12:55:00,64.78,64.84,64.78,64.83,11100.0,60.4312,60.4872,60.4312,60.4778,11100.0
2013-07-19 13:00:00,64.83,64.84,64.77,64.77,19000.0,60.4778,60.4872,60.4219,60.4219,19000.0
2013-07-19 13:05:00,64.76,64.81,64.75,64.81,9800.0,60.4125,60.4592,60.4032,60.4592,9800.0
2013-07-19 13:10:00,64.81,64.85,64.78,64.84,42900.0,60.4592,60.4965,60.4312,60.4872,42900.0
2013-07-19 13:15:00,64.83,64.86,64.79,64.85,10100.0,60.4778,60.5058,60.4405,60.4965,10100.0
2013-07-19 13:20:00,64.85,64.85,64.59,64.6,21400.0,60.4965,60.4965,60.254,60.2633,21400.0
2013-07-19 13:25:00,64.59,64.59,64.4,64.42,24300.0,60.254,60.254,60.0767,60.0954,24300.0
2013-07-19 13:30:00,64.43,64.53,64.27,64.35,63900.0,60.1047,60.198,59.9554,60.0301,63900.0
2013-07-19 13:35:00,64.35,64.48,64.34,64.46,38900.0,60.0301,60.1513,60.0207,60.1327,38900.0
2013-07-19 13:40:00,64.47,64.51,64.32,64.32,43200.0,60.142,60.1793,60.0021,60.0021,43200.0
2013-07-19 13:45:00,64.32,64.38,64.25,64.38,12700.0,60.0021,60.0581,59.9368,60.0581,12700.0
2013-07-19 13:50:00,64.37,64.42,64.37,64.41,19300.0,60.0487,60.0954,60.0487,60.086,19300.0
2013-07-19 13:55:00,64.41,64.42,64.41,64.42,7900.0,60.086,60.0954,60.086,60.0954,7900.0
2013-07-19 14:00:00,64.41,64.41,64.33,64.41,22300.0,60.086,60.086,60.0114,60.086,22300.0
2013-07-19 14:05:00,64.41,64.51,64.41,64.51,28000.0,60.086,60.1793,60.086,60.1793,28000.0
2013-07-19 14:10:00,64.51,64.58,64.48,64.48,43300.0,60.1793,60.2446,60.1513,60.1513,43300.0
2013-07-19 14:15:00,64.48,64.57,64.45,64.5,31200.0,60.1513,60.2353,60.1234,60.17,31200.0
2013-07-19 14:20:00,64.5,64.54,64.46,64.46,31200.0,60.17,60.2073,60.1327,60.1327,31200.0
2013-07-19 14:25:00,64.47,64.51,64.45,64.45,15100.0,60.142,60.1793,60.1234,60.1234,15100.0
2013-07-19 14:30:00,64.45,64.46,64.42,64.43,16100.0,60.1234,60.1327,60.0954,60.1047,16100.0
2013-07-19 14:35:00,64.45,64.46,64.44,64.45,18700.0,60.1234,60.1327,60.114,60.1234,18700.0
2013-07-19 14:40:00,64.45,64.46,64.35,64.41,21900.0,60.1234,60.1327,60.0301,60.086,21900.0
2013-07-19 14:45:00,64.42,64.43,64.41,64.42,13900.0,60.0954,60.1047,60.086,60.0954,13900.0
2013-07-19 14:50:00,64.42,64.42,64.39,64.42,26900.0,60.0954,60.0954,60.0674,60.0954,26900.0
2013-07-19 14:55:00,64.41,64.43,64.33,64.35,43000.0,60.086,60.1047,60.0114,60.0301,43000.0
2013-07-19 15:00:00,64.36,64.45,64.35,64.44,27600.0,60.0394,60.1234,60.0301,60.114,27600.0
2013-07-19 15:05:00,64.44,64.46,64.42,64.42,29200.0,60.114,60.1327,60.0954,60.0954,29200.0
2013-07-19 15:10:00,64.42,64.5,64.42,64.5,28100.0,60.0954,60.17,60.0954,60.17,28100.0
2013-07-19 15:15:00,64.5,64.5,64.23,64.34,129800.0,60.17,60.17,59.9181,60.0207,129800.0
2013-07-19 15:20:00,64.34,64.38,64.31,64.32,69900.0,60.0207,60.0581,59.9928,60.0021,69900.0
2013-07-19 15:25:00,64.32,64.33,64.13,64.23,56900.0,60.0021,60.0114,59.8248,59.9181,56900.0
2013-07-19 15:30:00,64.23,64.39,64.23,64.39,73900.0,59.9181,60.0674,59.9181,60.0674,73900.0
2013-07-19 15:35:00,64.39,64.39,64.34,64.36,39300.0,60.0674,60.0674,60.0207,60.0394,39300.0
2013-07-19 15:40:00,64.36,64.48,64.35,64.4,71300.0,60.0394,60.1513,60.0301,60.0767,71300.0
2013-07-19 15:45:00,64.39,64.4,64.33,64.33,82200.0,60.0674,60.0767,60.0114,60.0114,82200.0
2013-07-19 15:50:00,64.34,64.39,64.3,64.35,121700.0,60.0207,60.0674,59.9834,60.0301,121700.0
2013-07-19 15:55:00,64.35,64.44,64.31,64.44,230800.0,60.0301,60.114,59.9928,60.114,230800.0
2013-07-22 09:30:00,64.93,64.93,64.56,64.61,67000.0,60.5711,60.5711,60.226,60.2726,67000.0
2013-07-22 09:35:00,64.61,64.81,64.61,64.62,20000.0,60.2726,60.4592,60.2726,60.2819,20000.0
2013-07-22 09:40:00,64.62,64.78,64.59,64.74,19900.0,60.2819,60.4312,60.254,60.3939,19900.0
2013-07-22 09:45:00,64.73,64.75,64.37,64.37,25200.0,60.3846,60.4032,60.0487,60.0487,25200.0
2013-07-22 09:50:00,64.36,64.45,64.31,64.39,17500.0,60.0394,60.1234,59.9928,60.0674,17500.0
2013-07-22 09:55:00,64.38,64.42,64.21,64.27,16600.0,60.0581,60.0954,59.8995,59.9554,16600.0
2013-07-22 10:00:00,64.27,64.34,64.14,64.25,26500.0,59.9554,60.0207,59.8342,59.9368,26500.0
2013-07-22 10:05:00,64.26,64.39,64.25,64.39,16200.0,59.9461,60.0674,59.9368,60.0674,16200.0
2013-07-22 10:10:00,64.43,64.62,64.43,64.62,20600.0,60.1047,60.2819,60.1047,60.2819,20600.0
2013-07-22 10:15:00,64.62,64.66,64.34,64.34,21400.0,60.2819,60.3193,60.0207,60.0207,21400.0
2013-07-22 10:20:00,64.33,64.42,64.28,64.28,16300.0,60.0114,60.0954,59.9648,59.9648,16300.0
2013-07-22 10:25:00,64.27,64.3,64.23,64.29,17300.0,59.9554,59.9834,59.9181,59.9741,17300.0
2013-07-22 10:30:00,64.3,64.36,64.22,64.22,18500.0,59.9834,60.0394,59.9088,59.9088,18500.0
2013-07-22 10:35:00,64.22,64.32,64.22,64.26,14600.0,59.9088,60.0021,59.9088,59.9461,14600.0
2013-07-22 10:40:00,64.27,64.28,64.13,64.17,15500.0,59.9554,59.9648,59.8248,59.8622,15500.0
2013-07-22 10:45:00,64.18,64.24,64.18,64.22,7700.0,59.8715,59.9275,59.8715,59.9088,7700.0
2013-07-22 10:50:00,64.21,64.21,64.12,64.16,40200.0,59.8995,59.8995,59.8155,59.8528,40200.0
2013-07-22 10:55:00,64.16,64.16,64.08,64.13,25800.0,59.8528,59.8528,59.7782,59.8248,25800.0
2013-07-22 11:00:00,64.11,64.3,64.11,64.3,14400.0,59.8062,59.9834,59.8062,59.9834,14400.0
2013-07-22 11:05:00,64.3,64.43,64.28,64.42,17600.0,59.9834,60.1047,59.9648,60.0954,17600.0
2013-07-22 11:10:00,64.42,64.46,64.35,64.37,12900.0,60.0954,60.1327,60.0301,60.0487,12900.0
2013-07-22 11:15:00,64.36,64.38,64.31,64.38,15900.0,60.0394,60.0581,59.9928,60.0581,15900.0
2013-07-22 11:20:00,64.39,64.43,64.37,64.43,12100.0,60.0674,60.1047,60.0487,60.1047,12100.0
2013-07-22 11:25:00,64.43,64.46,64.34,64.35,33600.0,60.1047,60.1327,60.0207,60.0301,33600.0
2013-07-22 11:30:00,64.36,64.41,64.36,64.4,10500.0,60.0394,60.086,60.0394,60.0767,10500.0
2013-07-22 11:35:00,64.4,64.46,64.4,64.45,12800.0,60.0767,60.1327,60.0767,60.1234,12800.0
2013-07-22 11:40:00,64.46,64.46,64.4,64.4,7600.0,60.1327,60.1327,60.0767,60.0767,7600.0
2013-07-22 11:45:00,64.39,64.46,64.38,64.42,19300.0,60.0674,60.1327,60.0581,60.0954,19300.0
2013-07-22 11:50:00,64.41,64.41,64.26,64.3,12100.0,60.086,60.086,59.9461,59.9834,12100.0
2013-07-22 11:55:00,64.28,64.3,64.2,64.2,8500.0,59.9648,59.9834,59.8901,59.8901,8500.0
2013-07-22 12:00:00,64.21,64.25,64.15,64.21,13700.0,59.8995,59.9368,59.8435,59.8995,13700.0
2013-07-22 12:05:00,64.23,64.28,64.15,64.15,22400.0,59.9181,59.9648,59.8435,59.8435,22400.0
2013-07-22 12:10:00,64.15,64.15,64.11,64.12,7500.0,59.8435,59.8435,59.8062,59.8155,7500.0
2013-07-22 12:15:00,64.13,64.16,64.05,64.1,11300.0,59.8248,59.8528,59.7502,59.7969,11300.0
2013-07-22 12:20:00,64.11,64.11,63.92,63.92,20600.0,59.8062,59.8062,59.6289,59.6289,20600.0
2013-07-22 12:25:00,63.93,63.93,63.84,63.9,25100.0,59.6383,59.6383,59.5543,59.6103,25100.0
2013-07-22 12:30:00,63.9,63.9,63.79,63.8,10500.0,59.6103,59.6103,59.5077,59.517,10500.0
2013-07-22 12:35:00,63.81,63.9,63.77,63.79,13900.0,59.5263,59.6103,59.489,59.5077,13900.0
2013-07-22 12:40:00,63.79,63.89,63.78,63.79,16400.0,59.5077,59.6009,59.4983,59.5077,16400.0
2013-07-22 12:45:00,63.79,63.79,63.69,63.72,64600.0,59.5077,59.5077,59.4144,59.4424,64600.0
2013-07-22 12:50:00,63.73,63.74,63.7,63.74,19200.0,59.4517,59.461,59.4237,59.461,19200.0
2013-07-22 12:55:00,63.74,63.85,63.62,63.82,30300.0,59.461,59.5636,59.3491,59.5356,30300.0
2013-07-22 13:00:00,63.81,63.9,63.81,63.88,17300.0,59.5263,59.6103,59.5263,59.5916,17300.0
2013-07-22 13:05:00,63.89,64.01,63.88,64.0,15400.0,59.6009,59.7129,59.5916,59.7036,15400.0
2013-07-22 13:10:00,64.0,64.04,63.99,64.04,13400.0,59.7036,59.7409,59.6942,59.7409,13400.0
2013-07-22 13:15:00,64.03,64.03,63.87,63.87,10000.0,59.7316,59.7316,59.5823,59.5823,10000.0
2013-07-22 13:20:00,63.87,63.9,63.87,63.88,7000.0,59.5823,59.6103,59.5823,59.5916,7000.0
2013-07-22 13:25:00,63.88,63.88,63.85,63.87,7100.0,59.5916,59.5916,59.5636,59.5823,7100.0
2013-07-22 13:30:00,63.86,63.86,63.82,63.85,8800.0,59.573,59.573,59.5356,59.5636,8800.0
2013-07-22 13:35:00,63.85,63.88,63.82,63.84,14400.0,59.5636,59.5916,59.5356,59.5543,14400.0
2013-07-22 13:40:00,63.83,63.84,63.78,63.79,12700.0,59.545,59.5543,59.4983,59.5077,12700.0
2013-07-22 13:45:00,63.78,63.79,63.76,63.77,6300.0,59.4983,59.5077,59.4797,59.489,6300.0
2013-07-22 13:50:00,63.76,63.79,63.74,63.77,24200.0,59.4797,59.5077,59.461,59.489,24200.0
2013-07-22 13:55:00,63.76,63.86,63.76,63.85,14700.0,59.4797,59.573,59.4797,59.5636,14700.0
2013-07-22 14:00:00,63.86,63.89,63.85,63.85,16400.0,59.573,59.6009,59.5636,59.5636,16400.0
2013-07-22 14:05:00,63.85,63.91,63.85,63.91,16200.0,59.5636,59.6196,59.5636,59.6196,16200.0
2013-07-22 14:10:00,63.91,64.0,63.91,63.99,9500.0,59.6196,59.7036,59.6196,59.6942,9500.0
2013-07-22 14:15:00,64.0,64.02,63.9,63.92,36600.0,59.7036,59.7222,59.6103,59.6289,36600.0
2013-07-22 14:20:00,63.92,63.93,63.84,63.86,16700.0,59.6289,59.6383,59.5543,59.573,16700.0
2013-07-22 14:25:00,63.85,63.88,63.79,63.87,17700.0,59.5636,59.5916,59.5077,59.5823,17700.0
2013-07-22 14:30:00,63.87,63.89,63.81,63.87,23000.0,59.5823,59.6009,59.5263,59.5823,23000.0
2013-07-22 14:35:00,63.86,63.94,63.85,63.9,26100.0,59.573,59.6476,59.5636,59.6103,26100.0
2013-07-22 14:40:00,63.89,63.96,63.85,63.94,16000.0,59.6009,59.6662,59.5636,59.6476,16000.0
2013-07-22 14:45:00,63.94,64.01,63.94,63.95,16700.0,59.6476,59.7129,59.6476,59.6569,16700.0
2013-07-22 14:50:00,63.95,63.97,63.87,63.87,13700.0,59.6569,59.6756,59.5823,59.5823,13700.0
2013-07-22 14:55:00,63.87,63.9,63.84,63.84,50900.0,59.5823,59.6103,59.5543,59.5543,50900.0
2013-07-22 15:00:00,63.84,63.91,63.78,63.8,49000.0,59.5543,59.6196,59.4983,59.517,49000.0
2013-07-22 15:05:00,63.79,63.88,63.76,63.88,19400.0,59.5077,59.5916,59.4797,59.5916,19400.0
2013-07-22 15:10:00,63.89,63.9,63.83,63.83,12100.0,59.6009,59.6103,59.545,59.545,12100.0
2013-07-22 15:15:00,63.83,63.83,63.77,63.8,23900.0,59.545,59.545,59.489,59.517,23900.0
2013-07-22 15:20:00,63.79,63.89,63.77,63.89,24900.0,59.5077,59.6009,59.489,59.6009,24900.0
2013-07-22 15:25:00,63.89,63.94,63.87,63.93,15100.0,59.6009,59.6476,59.5823,59.6383,15100.0
2013-07-22 15:30:00,63.92,63.92,63.8,63.81,17900.0,59.6289,59.6289,59.517,59.5263,17900.0
2013-07-22 15:35:00,63.82,63.93,63.8,63.9,56200.0,59.5356,59.6383,59.517,59.6103,56200.0
2013-07-22 15:40:00,63.9,63.98,63.9,63.97,33100.0,59.6103,59.6849,59.6103,59.6756,33100.0
2013-07-22 15:45:00,63.97,63.99,63.91,63.96,34800.0,59.6756,59.6942,59.6196,59.6662,34800.0
2013-07-22 15:50:00,63.96,63.99,63.96,63.96,54700.0,59.6662,59.6942,59.6662,59.6662,54700.0
2013-07-22 15:55:00,63.96,63.99,63.89,63.95,110300.0,59.6662,59.6942,59.6009,59.6569,110300.0
2013-07-23 09:30:00,64.34,64.45,64.05,64.24,35000.0,60.0207,60.1234,59.7502,59.9275,35000.0
2013-07-23 09:35:00,64.19,64.21,64.08,64.15,10600.0,59.8808,59.8995,59.7782,59.8435,10600.0
2013-07-23 09:40:00,64.15,64.17,64.0,64.12,26200.0,59.8435,59.8622,59.7036,59.8155,26200.0
2013-07-23 09:45:00,64.09,64.16,64.04,64.04,19800.0,59.7875,59.8528,59.7409,59.7409,19800.0
2013-07-23 09:50:00,64.05,64.13,63.97,63.97,28200.0,59.7502,59.8248,59.6756,59.6756,28200.0
2013-07-23 09:55:00,63.97,64.1,63.82,64.1,30300.0,59.6756,59.7969,59.5356,59.7969,30300.0
2013-07-23 10:00:00,64.1,64.51,64.09,64.5,26000.0,59.7969,60.1793,59.7875,60.17,26000.0
2013-07-23 10:05:00,64.48,64.49,64.2,64.26,39800.0,60.1513,60.1607,59.8901,59.9461,39800.0
2013-07-23 10:10:00,64.28,64.5,64.28,64.5,31900.0,59.9648,60.17,59.9648,60.17,31900.0
2013-07-23 10:15:00,64.49,64.51,64.47,64.49,20800.0,60.1607,60.1793,60.142,60.1607,20800.0
2013-07-23 10:20:00,64.49,64.57,64.46,64.55,94200.0,60.1607,60.2353,60.1327,60.2166,94200.0
2013-07-23 10:25:00,64.54,64.65,64.49,64.6,42300.0,60.2073,60.3099,60.1607,60.2633,42300.0
2013-07-23 10:30:00,64.59,64.7,64.57,64.7,74600.0,60.254,60.3566,60.2353,60.3566,74600.0
2013-07-23 10:35:00,64.71,64.74,64.64,64.68,45300.0,60.3659,60.3939,60.3006,60.3379,45300.0
2013-07-23 10:40:00,64.68,64.72,64.56,64.7,33800.0,60.3379,60.3752,60.226,60.3566,33800.0
2013-07-23 10:45:00,64.7,64.76,64.67,64.75,26800.0,60.3566,60.4125,60.3286,60.4032,26800.0
2013-07-23 10:50:00,64.76,64.76,64.68,64.69,14200.0,60.4125,60.4125,60.3379,60.3472,14200.0
2013-07-23 10:55:00,64.7,64.74,64.69,64.73,68300.0,60.3566,60.3939,60.3472,60.3846,68300.0
2013-07-23 11:00:00,64.73,64.77,64.61,64.65,40200.0,60.3846,60.4219,60.2726,60.3099,40200.0
2013-07-23 11:05:00,64.64,64.65,64.38,64.4,53700.0,60.3006,60.3099,60.0581,60.0767,53700.0
2013-07-23 11:10:00,64.41,64.42,64.35,64.4,15000.0,60.086,60.0954,60.0301,60.0767,15000.0
2013-07-23 11:15:00,64.41,64.5,64.37,64.5,73800.0,60.086,60.17,60.0487,60.17,73800.0
2013-07-23 11:20:00,64.51,64.55,64.37,64.37,23400.0,60.1793,60.2166,60.0487,60.0487,23400.0
2013-07-23 11:25:00,64.35,64.37,64.28,64.3,40500.0,60.0301,60.0487,59.9648,59.9834,40500.0
2013-07-23 11:30:00,64.3,64.3,64.09,64.09,33200.0,59.9834,59.9834,59.7875,59.7875,33200.0
2013-07-23 11:35:00,64.09,64.14,64.02,64.07,65600.0,59.7875,59.8342,59.7222,59.7689,65600.0
2013-07-23 11:40:00,64.07,64.19,64.07,64.14,24300.0,59.7689,59.8808,59.7689,59.8342,24300.0
2013-07-23 11:45:00,64.13,64.29,64.0,64.29,44400.0,59.8248,59.9741,59.7036,59.9741,44400.0
2013-07-23 11:50:00,64.28,64.29,64.11,64.11,20500.0,59.9648,59.9741,59.8062,59.8062,20500.0
2013-07-23 11:55:00,64.12,64.23,64.12,64.18,22400.0,59.8155,59.9181,59.8155,59.8715,22400.0
2013-07-23 12:00:00,64.18,64.18,64.09,64.14,27400.0,59.8715,59.8715,59.7875,59.8342,27400.0
2013-07-23 12:05:00,64.14,64.25,64.07,64.09,37300.0,59.8342,59.9368,59.7689,59.7875,37300.0
2013-07-23 12:10:00,64.09,64.23,64.09,64.22,7600.0,59.7875,59.9181,59.7875,59.9088,7600.0
2013-07-23 12:15:00,64.22,64.38,64.19,64.34,33500.0,59.9088,60.0581,59.8808,60.0207,33500.0
2013-07-23 12:20:00,64.33,64.44,64.33,64.43,9200.0,60.0114,60.114,60.0114,60.1047,9200.0
2013-07-23 12:25:00,64.42,64.47,64.41,64.41,5900.0,60.0954,60.142,60.086,60.086,5900.0
2013-07-23 12:30:00,64.4,64.42,64.25,64.28,24300.0,60.0767,60.0954,59.9368,59.9648,24300.0
2013-07-23 12:35:00,64.3,64.39,64.3,64.37,14700.0,59.9834,60.0674,59.9834,60.0487,14700.0
2013-07-23 12:40:00,64.36,64.45,64.35,64.4,7600.0,60.0394,60.1234,60.0301,60.0767,7600.0
2013-07-23 12:45:00,64.39,64.39,64.31,64.32,7100.0,60.0674,60.0674,59.9928,60.0021,7100.0
2013-07-23 12:50:00,64.33,64.47,64.33,64.45,11200.0,60.0114,60.142,60.0114,60.1234,11200.0
2013-07-23 12:55:00,64.43,64.44,64.23,64.25,12500.0,60.1047,60.114,59.9181,59.9368,12500.0
2013-07-23 13:00:00,64.26,64.4,64.24,64.38,10500.0,59.9461,60.0767,59.9275,60.0581,10500.0
2013-07-23 13:05:00,64.38,64.42,64.32,64.33,13000.0,60.0581,60.0954,60.0021,60.0114,13000.0
2013-07-23 13:10:00,64.33,64.36,64.24,64.26,9700.0,60.0114,60.0394,59.9275,59.9461,9700.0
2013-07-23 13:15:00,64.24,64.38,64.22,64.38,8100.0,59.9275,60.0581,59.9088,60.0581,8100.0
2013-07-23 13:20:00,64.37,64.42,64.33,64.33,9100.0,60.0487,60.0954,60.0114,60.0114,9100.0
2013-07-23 13:25:00,64.32,64.34,64.24,64.33,12200.0,60.0021,60.0207,59.9275,60.0114,12200.0
2013-07-23 13:30:00,64.33,64.43,64.32,64.43,9700.0,60.0114,60.1047,60.0021,60.1047,9700.0
2013-07-23 13:35:00,64.44,64.48,64.33,64.36,12200.0,60.114,60.1513,60.0114,60.0394,12200.0
2013-07-23 13:40:00,64.36,64.36,64.27,64.3,13700.0,60.0394,60.0394,59.9554,59.9834,13700.0
2013-07-23 13:45:00,64.29,64.37,64.27,64.36,12100.0,59.9741,60.0487,59.9554,60.0394,12100.0
2013-07-23 13:50:00,64.37,64.42,64.32,64.33,23500.0,60.0487,60.0954,60.0021,60.0114,23500.0
2013-07-23 13:55:00,64.33,64.34,64.26,64.31,20100.0,60.0114,60.0207,59.9461,59.9928,20100.0
2013-07-23 14:00:00,64.32,64.32,64.26,64.26,49400.0,60.0021,60.0021,59.9461,59.9461,49400.0
2013-07-23 14:05:00,64.27,64.3,64.21,64.27,26200.0,59.9554,59.9834,59.8995,59.9554,26200.0
2013-07-23 14:10:00,64.27,64.46,64.26,64.46,66100.0,59.9554,60.1327,59.9461,60.1327,66100.0
2013-07-23 14:15:00,64.46,64.53,64.43,64.44,27200.0,60.1327,60.198,60.1047,60.114,27200.0
2013-07-23 14:20:00,64.44,64.46,64.25,64.25,22700.0,60.114,60.1327,59.9368,59.9368,22700.0
2013-07-23 14:25:00,64.24,64.43,64.2,64.42,16800.0,59.9275,60.1047,59.8901,60.0954,16800.0
2013-07-23 14:30:00,64.42,64.45,63.99,64.03,113800.0,60.0954,60.1234,59.6942,59.7316,113800.0
2013-07-23 14:35:00,64.02,64.26,63.99,64.26,47500.0,59.7222,59.9461,59.6942,59.9461,47500.0
2013-07-23 14:40:00,64.26,64.3,64.2,64.3,78900.0,59.9461,59.9834,59.8901,59.9834,78900.0
2013-07-23 14:45:00,64.3,64.31,64.25,64.27,50000.0,59.9834,59.9928,59.9368,59.9554,50000.0
2013-07-23 14:50:00,64.27,64.31,64.24,64.25,31400.0,59.9554,59.9928,59.9275,59.9368,31400.0
2013-07-23 14:55:00,64.25,64.25,64.08,64.09,24700.0,59.9368,59.9368,59.7782,59.7875,24700.0
2013-07-23 15:00:00,64.08,64.09,64.0,64.05,37500.0,59.7782,59.7875,59.7036,59.7502,37500.0
2013-07-23 15:05:00,64.06,64.15,64.06,64.07,20200.0,59.7595,59.8435,59.7595,59.7689,20200.0
2013-07-23 15:10:00,64.07,64.08,63.92,63.93,54600.0,59.7689,59.7782,59.6289,59.6383,54600.0
2013-07-23 15:15:00,63.92,63.93,63.77,63.79,54600.0,59.6289,59.6383,59.489,59.5077,54600.0
2013-07-23 15:20:00,63.79,64.09,63.75,64.07,171500.0,59.5077,59.7875,59.4703,59.7689,171500.0
2013-07-23 15:25:00,64.07,64.07,63.89,64.03,36500.0,59.7689,59.7689,59.6009,59.7316,36500.0
2013-07-23 15:30:00,64.02,64.17,64.02,64.14,82000.0,59.7222,59.8622,59.7222,59.8342,82000.0
2013-07-23 15:35:00,64.13,64.13,63.91,63.91,58800.0,59.8248,59.8248,59.6196,59.6196,58800.0
2013-07-23 15:40:00,63.9,63.93,63.69,63.7,82900.0,59.6103,59.6383,59.4144,59.4237,82900.0
2013-07-23 15:45:00,63.7,63.79,63.64,63.69,110900.0,59.4237,59.5077,59.3677,59.4144,110900.0
2013-07-23 15:50:00,63.69,64.01,63.69,63.75,201400.0,59.4144,59.7129,59.4144,59.4703,201400.0
2013-07-23 15:55:00,63.75,63.86,63.74,63.78,174400.0,59.4703,59.573,59.461,59.4983,174400.0
2013-07-24 09:30:00,64.13,64.38,64.03,64.34,23200.0,59.8248,60.0581,59.7316,60.0207,23200.0
2013-07-24 09:35:00,64.35,64.35,64.03,64.09,20100.0,60.0301,60.0301,59.7316,59.7875,20100.0
2013-07-24 09:40:00,64.11,64.17,64.04,64.11,29300.0,59.8062,59.8622,59.7409,59.8062,29300.0
2013-07-24 09:45:00,64.12,64.27,64.06,64.07,50100.0,59.8155,59.9554,59.7595,59.7689,50100.0
2013-07-24 09:50:00,64.07,64.23,64.01,64.13,30800.0,59.7689,59.9181,59.7129,59.8248,30800.0
2013-07-24 09:55:00,64.1,64.32,64.06,64.25,30100.0,59.7969,60.0021,59.7595,59.9368,30100.0
2013-07-24 10:00:00,64.24,64.32,64.08,64.12,38900.0,59.9275,60.0021,59.7782,59.8155,38900.0
2013-07-24 10:05:00,64.11,64.18,64.06,64.06,56500.0,59.8062,59.8715,59.7595,59.7595,56500.0
2013-07-24 10:10:00,64.06,64.12,63.97,64.02,90200.0,59.7595,59.8155,59.6756,59.7222,90200.0
2013-07-24 10:15:00,64.05,64.45,64.04,64.41,30600.0,59.7502,60.1234,59.7409,60.086,30600.0
2013-07-24 10:20:00,64.41,64.48,64.36,64.36,11800.0,60.086,60.1513,60.0394,60.0394,11800.0
2013-07-24 10:25:00,64.36,64.48,64.31,64.48,16200.0,60.0394,60.1513,59.9928,60.1513,16200.0
2013-07-24 10:30:00,64.45,64.46,64.31,64.35,8400.0,60.1234,60.1327,59.9928,60.0301,8400.0
2013-07-24 10:35:00,64.36,64.53,64.35,64.45,19600.0,60.0394,60.198,60.0301,60.1234,19600.0
2013-07-24 10:40:00,64.46,64.49,64.33,64.46,8300.0,60.1327,60.1607,60.0114,60.1327,8300.0
2013-07-24 10:45:00,64.47,64.64,64.47,64.54,14200.0,60.142,60.3006,60.142,60.2073,14200.0
2013-07-24 10:50:00,64.53,64.58,64.48,64.52,14900.0,60.198,60.2446,60.1513,60.1887,14900.0
2013-07-24 10:55:00,64.52,64.56,64.47,64.49,10900.0,60.1887,60.226,60.142,60.1607,10900.0
2013-07-24 11:00:00,64.47,64.53,64.44,64.48,16500.0,60.142,60.198,60.114,60.1513,16500.0
2013-07-24 11:05:00,64.47,64.48,64.34,64.34,41700.0,60.142,60.1513,60.0207,60.0207,41700.0
2013-07-24 11:10:00,64.35,64.5,64.35,64.44,62500.0,60.0301,60.17,60.0301,60.114,62500.0
2013-07-24 11:15:00,64.44,64.48,64.41,64.42,47400.0,60.114,60.1513,60.086,60.0954,47400.0
2013-07-24 11:20:00,64.42,64.42,64.38,64.38,3400.0,60.0954,60.0954,60.0581,60.0581,3400.0
2013-07-24 11:25:00,64.38,64.46,64.38,64.42,40900.0,60.0581,60.1327,60.0581,60.0954,40900.0
2013-07-24 11:30:00,64.45,64.46,64.35,64.38,21400.0,60.1234,60.1327,60.0301,60.0581,21400.0
2013-07-24 11:35:00,64.39,64.39,64.3,64.35,27100.0,60.0674,60.0674,59.9834,60.0301,27100.0
2013-07-24 11:40:00,64.36,64.42,64.35,64.42,9200.0,60.0394,60.0954,60.0301,60.0954,9200.0
2013-07-24 11:45:00,64.42,64.43,64.27,64.34,21100.0,60.0954,60.1047,59.9554,60.0207,21100.0
2013-07-24 11:50:00,64.35,64.39,64.31,64.32,10500.0,60.0301,60.0674,59.9928,60.0021,10500.0
2013-07-24 11:55:00,64.31,64.31,64.21,64.22,12600.0,59.9928,59.9928,59.8995,59.9088,12600.0
2013-07-24 12:00:00,64.23,64.33,64.23,64.3,13000.0,59.9181,60.0114,59.9181,59.9834,13000.0
2013-07-24 12:05:00,64.29,64.41,64.28,64.29,55000.0,59.9741,60.086,59.9648,59.9741,55000.0
2013-07-24 12:10:00,64.29,64.31,64.19,64.22,20400.0,59.9741,59.9928,59.8808,59.9088,20400.0
2013-07-24 12:15:00,64.21,64.27,64.17,64.27,28400.0,59.8995,59.9554,59.8622,59.9554,28400.0
2013-07-24 12:20:00,64.28,64.3,64.2,64.24,31300.0,59.9648,59.9834,59.8901,59.9275,31300.0
2013-07-24 12:25:00,64.25,64.26,64.2,64.25,8300.0,59.9368,59.9461,59.8901,59.9368,8300.0
2013-07-24 12:30:00,64.25,64.26,64.2,64.2,15600.0,59.9368,59.9461,59.8901,59.8901,15600.0
2013-07-24 12:35:00,64.2,64.31,64.2,64.26,38500.0,59.8901,59.9928,59.8901,59.9461,38500.0
2013-07-24 12:40:00,64.26,64.27,64.22,64.24,5700.0,59.9461,59.9554,59.9088,59.9275,5700.0
2013-07-24 12:45:00,64.23,64.28,64.23,64.23,10300.0,59.9181,59.9648,59.9181,59.9181,10300.0
2013-07-24 12:50:00,64.25,64.26,64.22,64.22,15300.0,59.9368,59.9461,59.9088,59.9088,15300.0
2013-07-24 12:55:00,64.22,64.27,64.22,64.24,47200.0,59.9088,59.9554,59.9088,59.9275,47200.0
2013-07-24 13:00:00,64.24,64.25,64.13,64.15,25600.0,59.9275,59.9368,59.8248,59.8435,25600.0
2013-07-24 13:05:00,64.14,64.2,64.03,64.13,16000.0,59.8342,59.8901,59.7316,59.8248,16000.0
2013-07-24 13:10:00,64.13,64.14,64.03,64.03,15500.0,59.8248,59.8342,59.7316,59.7316,15500.0
2013-07-24 13:15:00,64.01,64.03,63.96,64.0,37700.0,59.7129,59.7316,59.6662,59.7036,37700.0
2013-07-24 13:20:00,64.0,64.0,63.91,63.94,11000.0,59.7036,59.7036,59.6196,59.6476,11000.0
2013-07-24 13:25:00,63.95,63.98,63.85,63.86,15500.0,59.6569,59.6849,59.5636,59.573,15500.0
2013-07-24 13:30:00,63.86,63.94,63.85,63.92,22500.0,59.573,59.6476,59.5636,59.6289,22500.0
2013-07-24 13:35:00,63.94,64.03,63.9,64.01,36100.0,59.6476,59.7316,59.6103,59.7129,36100.0
2013-07-24 13:40:00,63.99,64.03,63.96,64.01,18900.0,59.6942,59.7316,59.6662,59.7129,18900.0
2013-07-24 13:45:00,64.01,64.03,63.88,63.93,58200.0,59.7129,59.7316,59.5916,59.6383,58200.0
2013-07-24 13:50:00,63.93,63.97,63.87,63.87,86800.0,59.6383,59.6756,59.5823,59.5823,86800.0
2013-07-24 13:55:00,63.86,63.86,63.78,63.84,26700.0,59.573,59.573,59.4983,59.5543,26700.0
2013-07-24 14:00:00,63.83,63.83,63.68,63.76,33700.0,59.545,59.545,59.405,59.4797,33700.0
2013-07-24 14:05:00,63.76,63.79,63.7,63.75,37200.0,59.4797,59.5077,59.4237,59.4703,37200.0
2013-07-24 14:10:00,63.75,63.84,63.75,63.8,10000.0,59.4703,59.5543,59.4703,59.517,10000.0
2013-07-24 14:15:00,63.81,63.88,63.79,63.82,17200.0,59.5263,59.5916,59.5077,59.5356,17200.0
2013-07-24 14:20:00,63.8,63.8,63.76,63.77,14500.0,59.517,59.517,59.4797,59.489,14500.0
2013-07-24 14:25:00,63.76,63.76,63.64,63.73,23000.0,59.4797,59.4797,59.3677,59.4517,23000.0
2013-07-24 14:30:00,63.72,63.72,63.62,63.65,18000.0,59.4424,59.4424,59.3491,59.3771,18000.0
2013-07-24 14:35:00,63.63,63.7,63.56,63.7,17300.0,59.3584,59.4237,59.2931,59.4237,17300.0
2013-07-24 14:40:00,63.69,63.7,63.55,63.55,19200.0,59.4144,59.4237,59.2838,59.2838,19200.0
2013-07-24 14:45:00,63.55,63.65,63.47,63.64,56000.0,59.2838,59.3771,59.2091,59.3677,56000.0
2013-07-24 14:50:00,63.64,63.65,63.56,63.63,25600.0,59.3677,59.3771,59.2931,59.3584,25600.0
2013-07-24 14:55:00,63.62,63.69,63.58,63.59,13200.0,59.3491,59.4144,59.3118,59.3211,13200.0
2013-07-24 15:00:00,63.58,63.6,63.53,63.58,19800.0,59.3118,59.3304,59.2651,59.3118,19800.0
2013-07-24 15:05:00,63.57,63.6,63.47,63.5,47200.0,59.3024,59.3304,59.2091,59.2371,47200.0
2013-07-24 15:10:00,63.51,63.68,63.45,63.64,41200.0,59.2465,59.405,59.1905,59.3677,41200.0
2013-07-24 15:15:00,63.61,63.7,63.58,63.69,54300.0,59.3397,59.4237,59.3118,59.4144,54300.0
2013-07-24 15:20:00,63.67,63.71,63.63,63.63,33900.0,59.3957,59.433,59.3584,59.3584,33900.0
2013-07-24 15:25:00,63.63,63.74,63.6,63.73,92500.0,59.3584,59.461,59.3304,59.4517,92500.0
2013-07-24 15:30:00,63.73,63.73,63.57,63.59,27600.0,59.4517,59.4517,59.3024,59.3211,27600.0
2013-07-24 15:35:00,63.6,63.75,63.6,63.68,32500.0,59.3304,59.4703,59.3304,59.405,32500.0
2013-07-24 15:40:00,63.68,63.75,63.68,63.71,25500.0,59.405,59.4703,59.405,59.433,25500.0
2013-07-24 15:45:00,63.71,63.76,63.65,63.69,34500.0,59.433,59.4797,59.3771,59.4144,34500.0
2013-07-24 15:50:00,63.7,63.76,63.63,63.68,49500.0,59.4237,59.4797,59.3584,59.405,49500.0
2013-07-24 15:55:00,63.67,63.78,63.67,63.77,79600.0,59.3957,59.4983,59.3957,59.489,79600.0
2013-07-25 09:30:00,64.47,64.9,64.35,64.37,114300.0,60.142,60.5431,60.0301,60.0487,114300.0
2013-07-25 09:35:00,64.4,64.45,64.04,64.09,88100.0,60.0767,60.1234,59.7409,59.7875,88100.0
2013-07-25 09:40:00,64.1,64.15,63.86,63.87,51900.0,59.7969,59.8435,59.573,59.5823,51900.0
2013-07-25 09:45:00,63.88,64.25,63.72,63.88,110400.0,59.5916,59.9368,59.4424,59.5916,110400.0
2013-07-25 09:50:00,63.91,64.37,63.91,64.37,61300.0,59.6196,60.0487,59.6196,60.0487,61300.0
2013-07-25 09:55:00,64.37,64.5,64.21,64.21,43400.0,60.0487,60.17,59.8995,59.8995,43400.0
2013-07-25 10:00:00,64.21,64.28,64.13,64.28,43900.0,59.8995,59.9648,59.8248,59.9648,43900.0
2013-07-25 10:05:00,64.29,64.4,64.18,64.28,25700.0,59.9741,60.0767,59.8715,59.9648,25700.0
2013-07-25 10:10:00,64.29,64.4,64.22,64.31,27300.0,59.9741,60.0767,59.9088,59.9928,27300.0
2013-07-25 10:15:00,64.32,64.67,64.25,64.6,39900.0,60.0021,60.3286,59.9368,60.2633,39900.0
2013-07-25 10:20:00,64.6,64.75,64.45,64.59,81400.0,60.2633,60.4032,60.1234,60.254,81400.0
2013-07-25 10:25:00,64.59,64.86,64.55,64.76,50800.0,60.254,60.5058,60.2166,60.4125,50800.0
2013-07-25 10:30:00,64.74,65.05,64.73,64.95,42000.0,60.3939,60.6831,60.3846,60.5898,42000.0
2013-07-25 10:35:00,64.93,65.35,64.9,65.13,59000.0,60.5711,60.9629,60.5431,60.7577,59000.0
2013-07-25 10:40:00,65.13,65.39,65.12,65.39,34800.0,60.7577,61.0003,60.7484,61.0003,34800.0
2013-07-25 10:45:00,65.34,65.41,65.28,65.4,41000.0,60.9536,61.0189,60.8976,61.0096,41000.0
2013-07-25 10:50:00,65.41,65.42,65.25,65.37,51900.0,61.0189,61.0282,60.8696,60.9816,51900.0
2013-07-25 10:55:00,65.37,65.45,65.14,65.15,63000.0,60.9816,61.0562,60.767,60.7764,63000.0
2013-07-25 11:00:00,65.13,65.14,64.98,65.11,26200.0,60.7577,60.767,60.6178,60.739,26200.0
2013-07-25 11:05:00,65.1,65.35,65.06,65.31,50100.0,60.7297,60.9629,60.6924,60.9256,50100.0
2013-07-25 11:10:00,65.31,65.45,65.14,65.41,54600.0,60.9256,61.0562,60.767,61.0189,54600.0
2013-07-25 11:15:00,65.4,65.5,65.05,65.17,114100.0,61.0096,61.1029,60.6831,60.795,114100.0
2013-07-25 11:20:00,65.16,65.24,64.84,64.89,29600.0,60.7857,60.8603,60.4872,60.5338,29600.0
2013-07-25 11:25:00,64.87,64.92,64.78,64.91,35500.0,60.5152,60.5618,60.4312,60.5525,35500.0
2013-07-25 11:30:00,64.93,65.26,64.93,65.24,49900.0,60.5711,60.879,60.5711,60.8603,49900.0
2013-07-25 11:35:00,65.24,65.31,65.05,65.06,92100.0,60.8603,60.9256,60.6831,60.6924,92100.0
2013-07-25 11:40:00,65.06,65.25,65.05,65.13,13900.0,60.6924,60.8696,60.6831,60.7577,13900.0
2013-07-25 11:45:00,65.1,65.2,65.01,65.01,25200.0,60.7297,60.823,60.6458,60.6458,25200.0
2013-07-25 11:50:00,65.01,65.02,64.87,64.94,38000.0,60.6458,60.6551,60.5152,60.5805,38000.0
2013-07-25 11:55:00,64.94,64.99,64.77,64.91,36100.0,60.5805,60.6271,60.4219,60.5525,36100.0
2013-07-25 12:00:00,64.9,65.01,64.81,64.81,32000.0,60.5431,60.6458,60.4592,60.4592,32000.0
2013-07-25 12:05:00,64.8,64.91,64.78,64.9,24600.0,60.4499,60.5525,60.4312,60.5431,24600.0
2013-07-25 12:10:00,64.91,64.95,64.75,64.75,40700.0,60.5525,60.5898,60.4032,60.4032,40700.0
2013-07-25 12:15:00,64.78,65.01,64.77,65.01,47300.0,60.4312,60.6458,60.4219,60.6458,47300.0
2013-07-25 12:20:00,64.99,65.08,64.84,64.89,43100.0,60.6271,60.7111,60.4872,60.5338,43100.0
2013-07-25 12:25:00,64.9,64.95,64.87,64.92,18200.0,60.5431,60.5898,60.5152,60.5618,18200.0
2013-07-25 12:30:00,64.92,64.98,64.9,64.94,24000.0,60.5618,60.6178,60.5431,60.5805,24000.0
2013-07-25 12:35:00,64.95,65.03,64.9,64.96,56600.0,60.5898,60.6644,60.5431,60.5991,56600.0
2013-07-25 12:40:00,64.98,65.01,64.9,64.99,21500.0,60.6178,60.6458,60.5431,60.6271,21500.0
2013-07-25 12:45:00,64.99,65.15,64.98,65.15,48100.0,60.6271,60.7764,60.6178,60.7764,48100.0
2013-07-25 12:50:00,65.15,65.17,64.94,64.95,39000.0,60.7764,60.795,60.5805,60.5898,39000.0
2013-07-25 12:55:00,64.95,65.07,64.95,65.02,28500.0,60.5898,60.7017,60.5898,60.6551,28500.0
2013-07-25 13:00:00,65.03,65.07,65.0,65.03,30300.0,60.6644,60.7017,60.6364,60.6644,30300.0
2013-07-25 13:05:00,65.03,65.07,64.97,64.99,35700.0,60.6644,60.7017,60.6084,60.6271,35700.0
2013-07-25 13:10:00,65.0,65.03,64.99,65.01,31100.0,60.6364,60.6644,60.6271,60.6458,31100.0
2013-07-25 13:15:00,65.01,65.03,64.94,64.94,41800.0,60.6458,60.6644,60.5805,60.5805,41800.0
2013-07-25 13:20:00,64.94,65.03,64.92,65.0,50400.0,60.5805,60.6644,60.5618,60.6364,50400.0
2013-07-25 13:25:00,65.0,65.09,65.0,65.01,59400.0,60.6364,60.7204,60.6364,60.6458,59400.0
2013-07-25 13:30:00,65.01,65.17,65.01,65.14,36100.0,60.6458,60.795,60.6458,60.767,36100.0
2013-07-25 13:35:00,65.13,65.29,65.11,65.25,107600.0,60.7577,60.907,60.739,60.8696,107600.0
2013-07-25 13:40:00,65.25,65.25,65.01,65.04,54900.0,60.8696,60.8696,60.6458,60.6737,54900.0
2013-07-25 13:45:00,65.05,65.5,65.03,65.49,46700.0,60.6831,61.1029,60.6644,61.0935,46700.0
2013-07-25 13:50:00,65.5,65.59,65.39,65.55,31000.0,61.1029,61.1868,61.0003,61.1495,31000.0
2013-07-25 13:55:00,65.55,65.64,65.5,65.58,32800.0,61.1495,61.2335,61.1029,61.1775,32800.0
2013-07-25 14:00:00,65.6,65.8,65.56,65.77,45600.0,61.1962,61.3827,61.1588,61.3547,45600.0
2013-07-25 14:05:00,65.76,65.95,65.72,65.8,73800.0,61.3454,61.5227,61.3081,61.3827,73800.0
2013-07-25 14:10:00,65.81,65.86,65.61,65.63,56600.0,61.3921,61.4387,61.2055,61.2241,56600.0
2013-07-25 14:15:00,65.66,65.66,65.42,65.47,45300.0,61.2521,61.2521,61.0282,61.0749,45300.0
2013-07-25 14:20:00,65.48,65.57,65.45,65.53,51100.0,61.0842,61.1682,61.0562,61.1309,51100.0
2013-07-25 14:25:00,65.53,65.65,65.42,65.62,95700.0,61.1309,61.2428,61.0282,61.2148,95700.0
2013-07-25 14:30:00,65.62,65.63,65.41,65.49,102900.0,61.2148,61.2241,61.0189,61.0935,102900.0
2013-07-25 14:35:00,65.5,65.53,65.47,65.5,73700.0,61.1029,61.1309,61.0749,61.1029,73700.0
2013-07-25 14:40:00,65.5,65.64,65.5,65.53,47400.0,61.1029,61.2335,61.1029,61.1309,47400.0
2013-07-25 14:45:00,65.52,65.61,65.5,65.54,76500.0,61.1215,61.2055,61.1029,61.1402,76500.0
2013-07-25 14:50:00,65.54,65.54,65.46,65.5,55200.0,61.1402,61.1402,61.0656,61.1029,55200.0
2013-07-25 14:55:00,65.5,65.5,65.28,65.33,41300.0,61.1029,61.1029,60.8976,60.9443,41300.0
2013-07-25 15:00:00,65.33,65.42,65.25,65.29,57700.0,60.9443,61.0282,60.8696,60.907,57700.0
2013-07-25 15:05:00,65.29,65.35,65.2,65.27,90600.0,60.907,60.9629,60.823,60.8883,90600.0
2013-07-25 15:10:00,65.27,65.42,65.27,65.42,51200.0,60.8883,61.0282,60.8883,61.0282,51200.0
2013-07-25 15:15:00,65.42,65.52,65.36,65.5,69300.0,61.0282,61.1215,60.9723,61.1029,69300.0
2013-07-25 15:20:00,65.49,65.51,65.41,65.45,54800.0,61.0935,61.1122,61.0189,61.0562,54800.0
2013-07-25 15:25:00,65.45,65.46,65.18,65.2,120900.0,61.0562,61.0656,60.8043,60.823,120900.0
2013-07-25 15:30:00,65.2,65.23,65.12,65.13,71400.0,60.823,60.851,60.7484,60.7577,71400.0
2013-07-25 15:35:00,65.11,65.12,64.98,65.02,68900.0,60.739,60.7484,60.6178,60.6551,68900.0
2013-07-25 15:40:00,65.02,65.03,64.92,64.93,89200.0,60.6551,60.6644,60.5618,60.5711,89200.0
2013-07-25 15:45:00,64.93,64.93,64.74,64.76,169400.0,60.5711,60.5711,60.3939,60.4125,169400.0
2013-07-25 15:50:00,64.77,64.93,64.75,64.9,201900.0,60.4219,60.5711,60.4032,60.5431,201900.0
2013-07-25 15:55:00,64.91,65.22,64.77,65.21,321600.0,60.5525,60.8417,60.4219,60.8323,321600.0
2013-07-26 09:30:00,50.0,50.91,49.5,50.43,1321800.0,46.6434,47.4923,46.177,47.0445,1321800.0
2013-07-26 09:35:00,50.41,50.53,49.27,49.31,1119800.0,47.0259,47.1378,45.9624,45.9997,1119800.0
2013-07-26 09:40:00,49.31,49.84,48.92,49.15,901800.0,45.9997,46.4942,45.6359,45.8505,901800.0
2013-07-26 09:45:00,49.17,49.17,47.55,48.13,1889400.0,45.8691,45.8691,44.3579,44.8989,1889400.0
2013-07-26 09:50:00,48.12,48.28,47.8,47.97,887900.0,44.8896,45.0389,44.5911,44.7497,887900.0
2013-07-26 09:55:00,47.97,48.47,47.95,48.3,760000.0,44.7497,45.2161,44.731,45.0575,760000.0
2013-07-26 10:00:00,48.3,48.34,47.85,48.02,769500.0,45.0575,45.0948,44.6377,44.7963,769500.0
2013-07-26 10:05:00,48.03,48.24,47.92,48.1,457000.0,44.8057,45.0016,44.703,44.871,457000.0
2013-07-26 10:10:00,48.1,48.49,48.02,48.18,377600.0,44.871,45.2348,44.7963,44.9456,377600.0
2013-07-26 10:15:00,48.18,48.23,48.02,48.05,385100.0,44.9456,44.9922,44.7963,44.8243,385100.0
2013-07-26 10:20:00,48.05,48.05,47.87,47.97,610900.0,44.8243,44.8243,44.6564,44.7497,610900.0
2013-07-26 10:25:00,47.97,48.05,47.8,47.96,638100.0,44.7497,44.8243,44.5911,44.7404,638100.0
2013-07-26 10:30:00,47.95,48.42,47.92,48.35,472100.0,44.731,45.1695,44.703,45.1042,472100.0
2013-07-26 10:35:00,48.32,48.75,48.15,48.58,529100.0,45.0762,45.4773,44.9176,45.3187,529100.0
2013-07-26 10:40:00,48.6,49.0,48.5,48.74,603100.0,45.3374,45.7105,45.2441,45.468,603100.0
2013-07-26 10:45:00,48.74,48.74,48.5,48.57,319700.0,45.468,45.468,45.2441,45.3094,319700.0
2013-07-26 10:50:00,48.57,48.7,48.33,48.68,814900.0,45.3094,45.4307,45.0855,45.412,814900.0
2013-07-26 10:55:00,48.64,48.69,48.36,48.44,179000.0,45.3747,45.4214,45.1135,45.1881,179000.0
2013-07-26 11:00:00,48.44,48.62,48.36,48.56,235000.0,45.1881,45.3561,45.1135,45.3001,235000.0
2013-07-26 11:05:00,48.52,48.8,48.46,48.59,250700.0,45.2628,45.524,45.2068,45.3281,250700.0
2013-07-26 11:10:00,48.59,49.0,48.58,48.91,351400.0,45.3281,45.7105,45.3187,45.6266,351400.0
2013-07-26 11:15:00,48.92,49.0,48.66,48.74,229200.0,45.6359,45.7105,45.3934,45.468,229200.0
2013-07-26 11:20:00,48.72,49.25,48.63,49.0,362600.0,45.4493,45.9438,45.3654,45.7105,362600.0
2013-07-26 11:25:00,49.0,49.03,48.81,48.91,291500.0,45.7105,45.7385,45.5333,45.6266,291500.0
2013-07-26 11:30:00,48.9,49.0,48.85,48.85,263100.0,45.6173,45.7105,45.5706,45.5706,263100.0
2013-07-26 11:35:00,48.85,48.97,48.75,48.96,379200.0,45.5706,45.6826,45.4773,45.6732,379200.0
2013-07-26 11:40:00,48.95,48.97,48.7,48.82,259400.0,45.6639,45.6826,45.4307,45.5426,259400.0
2013-07-26 11:45:00,48.79,48.86,48.7,48.84,137800.0,45.5146,45.5799,45.4307,45.5613,137800.0
2013-07-26 11:50:00,48.84,48.96,48.84,48.88,164700.0,45.5613,45.6732,45.5613,45.5986,164700.0
2013-07-26 11:55:00,48.88,48.96,48.85,48.92,230600.0,45.5986,45.6732,45.5706,45.6359,230600.0
2013-07-26 12:00:00,48.93,49.18,48.83,48.88,213200.0,45.6452,45.8785,45.552,45.5986,213200.0
2013-07-26 12:05:00,48.88,48.94,48.88,48.92,98200.0,45.5986,45.6546,45.5986,45.6359,98200.0
2013-07-26 12:10:00,48.92,48.98,48.9,48.92,106800.0,45.6359,45.6919,45.6173,45.6359,106800.0
2013-07-26 12:15:00,48.93,48.93,48.88,48.88,89000.0,45.6452,45.6452,45.5986,45.5986,89000.0
2013-07-26 12:20:00,48.88,48.89,48.55,48.57,259300.0,45.5986,45.6079,45.2908,45.3094,259300.0
2013-07-26 12:25:00,48.58,48.64,48.5,48.5,159400.0,45.3187,45.3747,45.2441,45.2441,159400.0
2013-07-26 12:30:00,48.51,48.6,48.5,48.57,98700.0,45.2534,45.3374,45.2441,45.3094,98700.0
2013-07-26 12:35:00,48.56,48.59,48.47,48.48,150800.0,45.3001,45.3281,45.2161,45.2255,150800.0
2013-07-26 12:40:00,48.47,48.59,48.44,48.45,205300.0,45.2161,45.3281,45.1881,45.1975,205300.0
2013-07-26 12:45:00,48.44,48.45,48.27,48.38,222700.0,45.1881,45.1975,45.0295,45.1322,222700.0
2013-07-26 12:50:00,48.39,48.5,48.38,48.5,137800.0,45.1415,45.2441,45.1322,45.2441,137800.0
2013-07-26 12:55:00,48.5,48.51,48.45,48.45,101800.0,45.2441,45.2534,45.1975,45.1975,101800.0
2013-07-26 13:00:00,48.46,48.53,48.45,48.46,135600.0,45.2068,45.2721,45.1975,45.2068,135600.0
2013-07-26 13:05:00,48.46,48.54,48.45,48.5,122100.0,45.2068,45.2814,45.1975,45.2441,122100.0
2013-07-26 13:10:00,48.5,48.51,48.29,48.44,174200.0,45.2441,45.2534,45.0482,45.1881,174200.0
2013-07-26 13:15:00,48.44,48.47,48.37,48.41,86300.0,45.1881,45.2161,45.1228,45.1601,86300.0
2013-07-26 13:20:00,48.41,48.41,48.3,48.38,110000.0,45.1601,45.1601,45.0575,45.1322,110000.0
2013-07-26 13:25:00,48.38,48.45,48.3,48.44,127500.0,45.1322,45.1975,45.0575,45.1881,127500.0
2013-07-26 13:30:00,48.45,48.75,48.45,48.72,168900.0,45.1975,45.4773,45.1975,45.4493,168900.0
2013-07-26 13:35:00,48.72,48.74,48.47,48.5,161200.0,45.4493,45.468,45.2161,45.2441,161200.0
2013-07-26 13:40:00,48.5,48.53,48.38,48.38,220900.0,45.2441,45.2721,45.1322,45.1322,220900.0
2013-07-26 13:45:00,48.38,48.45,48.31,48.4,145900.0,45.1322,45.1975,45.0669,45.1508,145900.0
2013-07-26 13:50:00,48.4,48.52,48.36,48.44,89600.0,45.1508,45.2628,45.1135,45.1881,89600.0
2013-07-26 13:55:00,48.43,48.45,48.31,48.33,109500.0,45.1788,45.1975,45.0669,45.0855,109500.0
2013-07-26 14:00:00,48.33,48.46,48.33,48.46,117000.0,45.0855,45.2068,45.0855,45.2068,117000.0
2013-07-26 14:05:00,48.46,48.52,48.34,48.45,146600.0,45.2068,45.2628,45.0948,45.1975,146600.0
2013-07-26 14:10:00,48.45,48.45,48.32,48.32,97300.0,45.1975,45.1975,45.0762,45.0762,97300.0
2013-07-26 14:15:00,48.32,48.34,48.22,48.23,140000.0,45.0762,45.0948,44.9829,44.9922,140000.0
2013-07-26 14:20:00,48.22,48.3,48.08,48.28,282100.0,44.9829,45.0575,44.8523,45.0389,282100.0
2013-07-26 14:25:00,48.28,48.3,48.11,48.15,133000.0,45.0389,45.0575,44.8803,44.9176,133000.0
2013-07-26 14:30:00,48.14,48.21,48.09,48.14,116500.0,44.9083,44.9736,44.8616,44.9083,116500.0
2013-07-26 14:35:00,48.14,48.14,48.0,48.04,191300.0,44.9083,44.9083,44.7777,44.815,191300.0
2013-07-26 14:40:00,48.04,48.13,48.04,48.05,84800.0,44.815,44.8989,44.815,44.8243,84800.0
2013-07-26 14:45:00,48.05,48.05,47.85,47.91,263000.0,44.8243,44.8243,44.6377,44.6937,263000.0
2013-07-26 14:50:00,47.9,48.0,47.9,47.91,143700.0,44.6844,44.7777,44.6844,44.6937,143700.0
2013-07-26 14:55:00,47.92,47.92,47.66,47.73,261500.0,44.703,44.703,44.4605,44.5258,261500.0
2013-07-26 15:00:00,47.73,48.0,47.71,48.0,204900.0,44.5258,44.7777,44.5071,44.7777,204900.0
2013-07-26 15:05:00,48.0,48.2,48.0,48.06,229000.0,44.7777,44.9642,44.7777,44.8336,229000.0
2013-07-26 15:10:00,48.07,48.12,47.89,47.96,140700.0,44.843,44.8896,44.6751,44.7404,140700.0
2013-07-26 15:15:00,47.97,47.99,47.85,47.96,134700.0,44.7497,44.7683,44.6377,44.7404,134700.0
2013-07-26 15:20:00,47.95,47.96,47.89,47.91,162500.0,44.731,44.7404,44.6751,44.6937,162500.0
2013-07-26 15:25:00,47.91,47.98,47.88,47.91,175300.0,44.6937,44.759,44.6657,44.6937,175300.0
2013-07-26 15:30:00,47.92,47.92,47.73,47.77,254000.0,44.703,44.703,44.5258,44.5631,254000.0
2013-07-26 15:35:00,47.77,47.77,47.66,47.71,300200.0,44.5631,44.5631,44.4605,44.5071,300200.0
2013-07-26 15:40:00,47.71,47.71,47.45,47.47,575400.0,44.5071,44.5071,44.2646,44.2833,575400.0
2013-07-26 15:45:00,47.48,47.51,47.38,47.51,597600.0,44.2926,44.3206,44.1993,44.3206,597600.0
2013-07-26 15:50:00,47.51,47.68,47.34,47.34,615600.0,44.3206,44.4792,44.162,44.162,615600.0
2013-07-26 15:55:00,47.34,47.35,47.09,47.19,1178700.0,44.162,44.1713,43.9288,44.0221,1178700.0
2013-07-29 09:30:00,47.9,48.1,47.75,47.92,622800.0,44.6844,44.871,44.5445,44.703,622800.0
2013-07-29 09:35:00,47.93,47.98,47.75,47.75,331600.0,44.7124,44.759,44.5445,44.5445,331600.0
2013-07-29 09:40:00,47.75,48.16,47.72,48.16,293800.0,44.5445,44.9269,44.5165,44.9269,293800.0
2013-07-29 09:45:00,48.14,48.16,47.8,47.83,372600.0,44.9083,44.9269,44.5911,44.6191,372600.0
2013-07-29 09:50:00,47.84,47.84,47.25,47.49,431600.0,44.6284,44.6284,44.078,44.3019,431600.0
2013-07-29 09:55:00,47.48,47.49,47.25,47.31,164200.0,44.2926,44.3019,44.078,44.134,164200.0
2013-07-29 10:00:00,47.31,47.35,47.2,47.34,246300.0,44.134,44.1713,44.0314,44.162,246300.0
2013-07-29 10:05:00,47.34,47.34,46.84,46.85,305500.0,44.162,44.162,43.6955,43.7049,305500.0
2013-07-29 10:10:00,46.84,46.86,46.52,46.53,350600.0,43.6955,43.7142,43.397,43.4064,350600.0
2013-07-29 10:15:00,46.53,46.6,46.2,46.2,352900.0,43.4064,43.4717,43.0985,43.0985,352900.0
2013-07-29 10:20:00,46.21,46.27,46.0,46.06,449200.0,43.1078,43.1638,42.9119,42.9679,449200.0
2013-07-29 10:25:00,46.06,46.09,45.85,45.87,433700.0,42.9679,42.9959,42.772,42.7907,433700.0
2013-07-29 10:30:00,45.87,46.17,45.84,45.91,447400.0,42.7907,43.0705,42.7627,42.828,447400.0
2013-07-29 10:35:00,45.94,46.24,45.93,46.18,170700.0,42.856,43.1358,42.8466,43.0799,170700.0
2013-07-29 10:40:00,46.19,46.2,45.87,45.93,187400.0,43.0892,43.0985,42.7907,42.8466,187400.0
2013-07-29 10:45:00,45.95,46.17,45.9,46.07,122600.0,42.8653,43.0705,42.8187,42.9772,122600.0
2013-07-29 10:50:00,46.11,46.11,45.95,46.04,108700.0,43.0146,43.0146,42.8653,42.9493,108700.0
2013-07-29 10:55:00,46.04,46.37,46.02,46.2,209800.0,42.9493,43.2571,42.9306,43.0985,209800.0
2013-07-29 11:00:00,46.21,46.27,46.01,46.03,107900.0,43.1078,43.1638,42.9213,42.9399,107900.0
2013-07-29 11:05:00,46.02,46.08,45.8,46.04,244200.0,42.9306,42.9866,42.7254,42.9493,244200.0
2013-07-29 11:10:00,46.02,46.03,45.87,45.89,72500.0,42.9306,42.9399,42.7907,42.8093,72500.0
2013-07-29 11:15:00,45.89,45.92,45.75,45.82,125400.0,42.8093,42.8373,42.6787,42.744,125400.0
2013-07-29 11:20:00,45.82,46.16,45.82,46.11,116400.0,42.744,43.0612,42.744,43.0146,116400.0
2013-07-29 11:25:00,46.11,46.13,45.9,45.9,111800.0,43.0146,43.0332,42.8187,42.8187,111800.0
2013-07-29 11:30:00,45.9,45.99,45.86,45.97,85900.0,42.8187,42.9026,42.7813,42.884,85900.0
2013-07-29 11:35:00,45.97,46.02,45.93,45.98,66100.0,42.884,42.9306,42.8466,42.8933,66100.0
2013-07-29 11:40:00,45.98,46.1,45.97,46.09,80800.0,42.8933,43.0052,42.884,42.9959,80800.0
2013-07-29 11:45:00,46.1,46.3,46.08,46.28,116300.0,43.0052,43.1918,42.9866,43.1731,116300.0
2013-07-29 11:50:00,46.28,46.35,46.15,46.23,130000.0,43.1731,43.2384,43.0519,43.1265,130000.0
2013-07-29 11:55:00,46.22,46.35,46.2,46.21,102500.0,43.1172,43.2384,43.0985,43.1078,102500.0
2013-07-29 12:00:00,46.23,46.45,46.21,46.45,122500.0,43.1265,43.3317,43.1078,43.3317,122500.0
2013-07-29 12:05:00,46.45,46.63,46.38,46.57,177400.0,43.3317,43.4996,43.2664,43.4437,177400.0
2013-07-29 12:10:00,46.57,46.57,46.48,46.49,74900.0,43.4437,43.4437,43.3597,43.369,74900.0
2013-07-29 12:15:00,46.48,46.5,46.35,46.38,64800.0,43.3597,43.3784,43.2384,43.2664,64800.0
2013-07-29 12:20:00,46.38,46.42,46.3,46.39,43200.0,43.2664,43.3037,43.1918,43.2758,43200.0
2013-07-29 12:25:00,46.4,46.58,46.34,46.55,73900.0,43.2851,43.453,43.2291,43.425,73900.0
2013-07-29 12:30:00,46.57,46.72,46.56,46.7,100000.0,43.4437,43.5836,43.4343,43.5649,100000.0
2013-07-29 12:35:00,46.7,46.83,46.62,46.79,149200.0,43.5649,43.6862,43.4903,43.6489,149200.0
2013-07-29 12:40:00,46.77,46.79,46.65,46.72,85200.0,43.6302,43.6489,43.5183,43.5836,85200.0
2013-07-29 12:45:00,46.72,46.75,46.69,46.7,59300.0,43.5836,43.6116,43.5556,43.5649,59300.0
2013-07-29 12:50:00,46.7,46.7,46.45,46.46,80200.0,43.5649,43.5649,43.3317,43.3411,80200.0
2013-07-29 12:55:00,46.44,46.59,46.4,46.41,71500.0,43.3224,43.4623,43.2851,43.2944,71500.0
2013-07-29 13:00:00,46.4,46.45,46.29,46.42,71300.0,43.2851,43.3317,43.1825,43.3037,71300.0
2013-07-29 13:05:00,46.43,46.55,46.43,46.51,45100.0,43.3131,43.425,43.3131,43.3877,45100.0
2013-07-29 13:10:00,46.51,46.51,46.37,46.45,57400.0,43.3877,43.3877,43.2571,43.3317,57400.0
2013-07-29 13:15:00,46.45,46.45,46.35,46.35,43600.0,43.3317,43.3317,43.2384,43.2384,43600.0
2013-07-29 13:20:00,46.35,46.5,46.35,46.48,78500.0,43.2384,43.3784,43.2384,43.3597,78500.0
2013-07-29 13:25:00,46.46,46.53,46.45,46.51,47600.0,43.3411,43.4064,43.3317,43.3877,47600.0
2013-07-29 13:30:00,46.51,46.53,46.42,46.45,33000.0,43.3877,43.4064,43.3037,43.3317,33000.0
2013-07-29 13:35:00,46.44,46.45,46.29,46.42,78500.0,43.3224,43.3317,43.1825,43.3037,78500.0
2013-07-29 13:40:00,46.42,46.43,46.38,46.41,36800.0,43.3037,43.3131,43.2664,43.2944,36800.0
2013-07-29 13:45:00,46.41,46.41,46.29,46.34,88700.0,43.2944,43.2944,43.1825,43.2291,88700.0
2013-07-29 13:50:00,46.32,46.34,46.23,46.23,76700.0,43.2105,43.2291,43.1265,43.1265,76700.0
2013-07-29 13:55:00,46.23,46.38,46.23,46.32,69000.0,43.1265,43.2664,43.1265,43.2105,69000.0
2013-07-29 14:00:00,46.32,46.41,46.31,46.39,85100.0,43.2105,43.2944,43.2011,43.2758,85100.0
2013-07-29 14:05:00,46.39,46.45,46.32,46.44,92900.0,43.2758,43.3317,43.2105,43.3224,92900.0
2013-07-29 14:10:00,46.43,46.43,46.32,46.32,65400.0,43.3131,43.3131,43.2105,43.2105,65400.0
2013-07-29 14:15:00,46.32,46.32,46.18,46.23,108000.0,43.2105,43.2105,43.0799,43.1265,108000.0
2013-07-29 14:20:00,46.22,46.31,46.14,46.26,106300.0,43.1172,43.2011,43.0425,43.1545,106300.0
2013-07-29 14:25:00,46.26,46.38,46.26,46.27,52200.0,43.1545,43.2664,43.1545,43.1638,52200.0
2013-07-29 14:30:00,46.27,46.34,46.24,46.26,75400.0,43.1638,43.2291,43.1358,43.1545,75400.0
2013-07-29 14:35:00,46.26,46.34,46.25,46.31,67000.0,43.1545,43.2291,43.1452,43.2011,67000.0
2013-07-29 14:40:00,46.32,46.39,46.28,46.28,50000.0,43.2105,43.2758,43.1731,43.1731,50000.0
2013-07-29 14:45:00,46.29,46.34,46.22,46.23,52300.0,43.1825,43.2291,43.1172,43.1265,52300.0
2013-07-29 14:50:00,46.23,46.24,46.04,46.07,115900.0,43.1265,43.1358,42.9493,42.9772,115900.0
2013-07-29 14:55:00,46.07,46.12,46.03,46.04,78100.0,42.9772,43.0239,42.9399,42.9493,78100.0
2013-07-29 15:00:00,46.04,46.23,46.04,46.22,78400.0,42.9493,43.1265,42.9493,43.1172,78400.0
2013-07-29 15:05:00,46.22,46.24,46.2,46.23,58000.0,43.1172,43.1358,43.0985,43.1265,58000.0
2013-07-29 15:10:00,46.24,46.25,46.02,46.05,137900.0,43.1358,43.1452,42.9306,42.9586,137900.0
2013-07-29 15:15:00,46.06,46.06,45.96,46.0,164400.0,42.9679,42.9679,42.8746,42.9119,164400.0
2013-07-29 15:20:00,46.0,46.06,45.93,46.03,244700.0,42.9119,42.9679,42.8466,42.9399,244700.0
2013-07-29 15:25:00,46.03,46.07,45.97,46.0,160900.0,42.9399,42.9772,42.884,42.9119,160900.0
2013-07-29 15:30:00,46.0,46.03,45.97,46.01,105000.0,42.9119,42.9399,42.884,42.9213,105000.0
2013-07-29 15:35:00,46.02,46.03,46.0,46.02,160500.0,42.9306,42.9399,42.9119,42.9306,160500.0
2013-07-29 15:40:00,46.02,46.02,46.01,46.02,123500.0,42.9306,42.9306,42.9213,42.9306,123500.0
2013-07-29 15:45:00,46.02,46.1,46.01,46.09,212400.0,42.9306,43.0052,42.9213,42.9959,212400.0
2013-07-29 15:50:00,46.09,46.26,46.08,46.09,378000.0,42.9959,43.1545,42.9866,42.9959,378000.0
2013-07-29 15:55:00,46.09,46.1,46.01,46.03,448400.0,42.9959,43.0052,42.9213,42.9399,448400.0
2013-07-30 09:30:00,46.25,46.41,45.93,46.0,182200.0,43.1452,43.2944,42.8466,42.9119,182200.0
2013-07-30 09:35:00,46.0,46.06,45.8,45.97,155500.0,42.9119,42.9679,42.7254,42.884,155500.0
2013-07-30 09:40:00,45.98,46.45,45.98,46.33,230200.0,42.8933,43.3317,42.8933,43.2198,230200.0
2013-07-30 09:45:00,46.34,46.4,46.23,46.25,70900.0,43.2291,43.2851,43.1265,43.1452,70900.0
2013-07-30 09:50:00,46.24,46.24,46.03,46.03,84900.0,43.1358,43.1358,42.9399,42.9399,84900.0
2013-07-30 09:55:00,46.04,46.21,46.0,46.2,183500.0,42.9493,43.1078,42.9119,43.0985,183500.0
2013-07-30 10:00:00,46.19,46.22,46.07,46.07,89800.0,43.0892,43.1172,42.9772,42.9772,89800.0
2013-07-30 10:05:00,46.06,46.16,46.06,46.09,54200.0,42.9679,43.0612,42.9679,42.9959,54200.0
2013-07-30 10:10:00,46.08,46.24,46.05,46.19,64000.0,42.9866,43.1358,42.9586,43.0892,64000.0
2013-07-30 10:15:00,46.2,46.29,46.18,46.25,58200.0,43.0985,43.1825,43.0799,43.1452,58200.0
2013-07-30 10:20:00,46.25,46.35,46.24,46.33,85100.0,43.1452,43.2384,43.1358,43.2198,85100.0
2013-07-30 10:25:00,46.33,46.38,46.2,46.35,41900.0,43.2198,43.2664,43.0985,43.2384,41900.0
2013-07-30 10:30:00,46.36,46.39,46.2,46.22,85300.0,43.2478,43.2758,43.0985,43.1172,85300.0
2013-07-30 10:35:00,46.22,46.25,46.1,46.12,169000.0,43.1172,43.1452,43.0052,43.0239,169000.0
2013-07-30 10:40:00,46.12,46.26,46.1,46.26,62000.0,43.0239,43.1545,43.0052,43.1545,62000.0
2013-07-30 10:45:00,46.26,46.33,46.19,46.31,61600.0,43.1545,43.2198,43.0892,43.2011,61600.0
2013-07-30 10:50:00,46.31,46.34,46.21,46.21,55200.0,43.2011,43.2291,43.1078,43.1078,55200.0
2013-07-30 10:55:00,46.21,46.24,46.11,46.16,53600.0,43.1078,43.1358,43.0146,43.0612,53600.0
2013-07-30 11:00:00,46.14,46.22,46.07,46.22,74200.0,43.0425,43.1172,42.9772,43.1172,74200.0
2013-07-30 11:05:00,46.22,46.29,46.16,46.25,51300.0,43.1172,43.1825,43.0612,43.1452,51300.0
2013-07-30 11:10:00,46.24,46.35,46.24,46.33,59200.0,43.1358,43.2384,43.1358,43.2198,59200.0
2013-07-30 11:15:00,46.33,46.4,46.28,46.3,59700.0,43.2198,43.2851,43.1731,43.1918,59700.0
2013-07-30 11:20:00,46.29,46.47,46.28,46.47,107300.0,43.1825,43.3504,43.1731,43.3504,107300.0
2013-07-30 11:25:00,46.47,46.85,46.47,46.83,230700.0,43.3504,43.7049,43.3504,43.6862,230700.0
2013-07-30 11:30:00,46.81,46.82,46.62,46.62,99100.0,43.6676,43.6769,43.4903,43.4903,99100.0
2013-07-30 11:35:00,46.61,46.77,46.6,46.71,55800.0,43.481,43.6302,43.4717,43.5743,55800.0
2013-07-30 11:40:00,46.71,46.74,46.65,46.7,82400.0,43.5743,43.6023,43.5183,43.5649,82400.0
2013-07-30 11:45:00,46.7,46.94,46.7,46.92,143300.0,43.5649,43.7888,43.5649,43.7702,143300.0
2013-07-30 11:50:00,46.91,46.96,46.86,46.88,68600.0,43.7608,43.8075,43.7142,43.7329,68600.0
2013-07-30 11:55:00,46.86,46.94,46.85,46.93,57900.0,43.7142,43.7888,43.7049,43.7795,57900.0
2013-07-30 12:00:00,46.93,47.07,46.92,47.01,100200.0,43.7795,43.9101,43.7702,43.8541,100200.0
2013-07-30 12:05:00,47.0,47.07,46.91,47.03,60900.0,43.8448,43.9101,43.7608,43.8728,60900.0
2013-07-30 12:10:00,47.04,47.08,46.91,46.95,50400.0,43.8821,43.9194,43.7608,43.7982,50400.0
2013-07-30 12:15:00,46.94,46.99,46.89,46.91,34800.0,43.7888,43.8355,43.7422,43.7608,34800.0
2013-07-30 12:20:00,46.91,46.92,46.77,46.77,168400.0,43.7608,43.7702,43.6302,43.6302,168400.0
2013-07-30 12:25:00,46.78,46.78,46.65,46.65,71100.0,43.6396,43.6396,43.5183,43.5183,71100.0
2013-07-30 12:30:00,46.65,46.76,46.64,46.75,201300.0,43.5183,43.6209,43.509,43.6116,201300.0
2013-07-30 12:35:00,46.75,46.81,46.72,46.8,28100.0,43.6116,43.6676,43.5836,43.6582,28100.0
2013-07-30 12:40:00,46.8,46.86,46.79,46.83,27500.0,43.6582,43.7142,43.6489,43.6862,27500.0
2013-07-30 12:45:00,46.82,46.85,46.8,46.82,26500.0,43.6769,43.7049,43.6582,43.6769,26500.0
2013-07-30 12:50:00,46.84,46.85,46.8,46.84,21300.0,43.6955,43.7049,43.6582,43.6955,21300.0
2013-07-30 12:55:00,46.84,46.9,46.8,46.9,67600.0,43.6955,43.7515,43.6582,43.7515,67600.0
2013-07-30 13:00:00,46.89,46.97,46.87,46.94,43900.0,43.7422,43.8168,43.7235,43.7888,43900.0
2013-07-30 13:05:00,46.94,47.0,46.9,46.97,27700.0,43.7888,43.8448,43.7515,43.8168,27700.0
2013-07-30 13:10:00,46.97,47.03,46.95,46.95,44400.0,43.8168,43.8728,43.7982,43.7982,44400.0
2013-07-30 13:15:00,46.96,47.01,46.87,46.87,105900.0,43.8075,43.8541,43.7235,43.7235,105900.0
2013-07-30 13:20:00,46.87,46.87,46.72,46.77,46000.0,43.7235,43.7235,43.5836,43.6302,46000.0
2013-07-30 13:25:00,46.78,46.8,46.73,46.78,77600.0,43.6396,43.6582,43.5929,43.6396,77600.0
2013-07-30 13:30:00,46.78,46.79,46.74,46.75,38100.0,43.6396,43.6489,43.6023,43.6116,38100.0
2013-07-30 13:35:00,46.75,46.77,46.69,46.75,52100.0,43.6116,43.6302,43.5556,43.6116,52100.0
2013-07-30 13:40:00,46.75,46.83,46.75,46.83,46600.0,43.6116,43.6862,43.6116,43.6862,46600.0
2013-07-30 13:45:00,46.83,46.92,46.83,46.91,66100.0,43.6862,43.7702,43.6862,43.7608,66100.0
2013-07-30 13:50:00,46.9,46.96,46.88,46.96,32600.0,43.7515,43.8075,43.7329,43.8075,32600.0
2013-07-30 13:55:00,46.96,47.05,46.96,47.04,76900.0,43.8075,43.8914,43.8075,43.8821,76900.0
2013-07-30 14:00:00,47.04,47.1,47.02,47.04,81800.0,43.8821,43.9381,43.8635,43.8821,81800.0
2013-07-30 14:05:00,47.03,47.12,47.01,47.03,96700.0,43.8728,43.9567,43.8541,43.8728,96700.0
2013-07-30 14:10:00,47.02,47.07,47.02,47.05,56500.0,43.8635,43.9101,43.8635,43.8914,56500.0
2013-07-30 14:15:00,47.05,47.1,47.05,47.09,40700.0,43.8914,43.9381,43.8914,43.9288,40700.0
2013-07-30 14:20:00,47.1,47.14,47.09,47.12,76500.0,43.9381,43.9754,43.9288,43.9567,76500.0
2013-07-30 14:25:00,47.12,47.21,47.1,47.21,88300.0,43.9567,44.0407,43.9381,44.0407,88300.0
2013-07-30 14:30:00,47.21,47.25,47.16,47.22,83800.0,44.0407,44.078,43.9941,44.05,83800.0
2013-07-30 14:35:00,47.22,47.34,47.22,47.34,112200.0,44.05,44.162,44.05,44.162,112200.0
2013-07-30 14:40:00,47.34,47.5,47.34,47.45,186900.0,44.162,44.3112,44.162,44.2646,186900.0
2013-07-30 14:45:00,47.46,47.51,47.42,47.42,159300.0,44.2739,44.3206,44.2366,44.2366,159300.0
2013-07-30 14:50:00,47.43,47.5,47.36,47.49,110000.0,44.2459,44.3112,44.1806,44.3019,110000.0
2013-07-30 14:55:00,47.48,47.57,47.47,47.48,89300.0,44.2926,44.3765,44.2833,44.2926,89300.0
2013-07-30 15:00:00,47.48,47.61,47.46,47.5,185100.0,44.2926,44.4139,44.2739,44.3112,185100.0
2013-07-30 15:05:00,47.5,47.59,47.46,47.58,144800.0,44.3112,44.3952,44.2739,44.3859,144800.0
2013-07-30 15:10:00,47.58,47.59,47.55,47.57,111200.0,44.3859,44.3952,44.3579,44.3765,111200.0
2013-07-30 15:15:00,47.58,47.69,47.48,47.53,163900.0,44.3859,44.4885,44.2926,44.3392,163900.0
2013-07-30 15:20:00,47.53,47.54,47.35,47.36,155600.0,44.3392,44.3486,44.1713,44.1806,155600.0
2013-07-30 15:25:00,47.35,47.36,47.26,47.27,98300.0,44.1713,44.1806,44.0874,44.0967,98300.0
2013-07-30 15:30:00,47.27,47.27,47.19,47.19,147200.0,44.0967,44.0967,44.0221,44.0221,147200.0
2013-07-30 15:35:00,47.2,47.31,47.19,47.22,147200.0,44.0314,44.134,44.0221,44.05,147200.0
2013-07-30 15:40:00,47.22,47.46,47.21,47.42,208200.0,44.05,44.2739,44.0407,44.2366,208200.0
2013-07-30 15:45:00,47.42,47.47,47.39,47.46,177200.0,44.2366,44.2833,44.2086,44.2739,177200.0
2013-07-30 15:50:00,47.46,47.48,47.36,47.44,250900.0,44.2739,44.2926,44.1806,44.2553,250900.0
2013-07-30 15:55:00,47.44,47.56,47.41,47.49,314500.0,44.2553,44.3672,44.2273,44.3019,314500.0
2013-07-31 09:30:00,47.75,47.75,47.13,47.48,130700.0,44.5445,44.5445,43.9661,44.2926,130700.0
2013-07-31 09:35:00,47.49,47.57,47.37,47.48,80300.0,44.3019,44.3765,44.19,44.2926,80300.0
2013-07-31 09:40:00,47.45,47.45,47.29,47.34,38400.0,44.2646,44.2646,44.1153,44.162,38400.0
2013-07-31 09:45:00,47.34,47.53,47.29,47.33,44800.0,44.162,44.3392,44.1153,44.1527,44800.0
2013-07-31 09:50:00,47.36,47.38,47.14,47.15,42700.0,44.1806,44.1993,43.9754,43.9847,42700.0
2013-07-31 09:55:00,47.15,47.4,47.14,47.36,110700.0,43.9847,44.218,43.9754,44.1806,110700.0
2013-07-31 10:00:00,47.35,47.43,47.17,47.38,100500.0,44.1713,44.2459,44.0034,44.1993,100500.0
2013-07-31 10:05:00,47.37,47.57,47.31,47.56,92000.0,44.19,44.3765,44.134,44.3672,92000.0
2013-07-31 10:10:00,47.56,47.79,47.5,47.79,124000.0,44.3672,44.5818,44.3112,44.5818,124000.0
2013-07-31 10:15:00,47.78,48.01,47.74,47.76,115500.0,44.5724,44.787,44.5351,44.5538,115500.0
2013-07-31 10:20:00,47.75,47.89,47.75,47.85,58400.0,44.5445,44.6751,44.5445,44.6377,58400.0
2013-07-31 10:25:00,47.85,48.01,47.84,47.96,61400.0,44.6377,44.787,44.6284,44.7404,61400.0
2013-07-31 10:30:00,47.94,48.03,47.9,48.03,84500.0,44.7217,44.8057,44.6844,44.8057,84500.0
2013-07-31 10:35:00,48.04,48.22,48.0,48.12,249000.0,44.815,44.9829,44.7777,44.8896,249000.0
2013-07-31 10:40:00,48.12,48.13,47.98,48.05,214800.0,44.8896,44.8989,44.759,44.8243,214800.0
2013-07-31 10:45:00,48.07,48.1,47.99,48.09,44500.0,44.843,44.871,44.7683,44.8616,44500.0
2013-07-31 10:50:00,48.1,48.1,47.92,47.93,50600.0,44.871,44.871,44.703,44.7124,50600.0
2013-07-31 10:55:00,47.96,47.96,47.8,47.8,51300.0,44.7404,44.7404,44.5911,44.5911,51300.0
2013-07-31 11:00:00,47.8,47.99,47.8,47.9,49100.0,44.5911,44.7683,44.5911,44.6844,49100.0
2013-07-31 11:05:00,47.9,47.9,47.82,47.85,52100.0,44.6844,44.6844,44.6098,44.6377,52100.0
2013-07-31 11:10:00,47.84,47.92,47.82,47.92,56900.0,44.6284,44.703,44.6098,44.703,56900.0
2013-07-31 11:15:00,47.92,47.96,47.89,47.92,58800.0,44.703,44.7404,44.6751,44.703,58800.0
2013-07-31 11:20:00,47.91,47.96,47.85,47.87,29100.0,44.6937,44.7404,44.6377,44.6564,29100.0
2013-07-31 11:25:00,47.87,47.94,47.86,47.89,41700.0,44.6564,44.7217,44.6471,44.6751,41700.0
2013-07-31 11:30:00,47.88,47.91,47.86,47.89,48600.0,44.6657,44.6937,44.6471,44.6751,48600.0
2013-07-31 11:35:00,47.89,47.95,47.88,47.9,66700.0,44.6751,44.731,44.6657,44.6844,66700.0
2013-07-31 11:40:00,47.92,47.99,47.82,47.99,52700.0,44.703,44.7683,44.6098,44.7683,52700.0
2013-07-31 11:45:00,47.99,48.0,47.94,47.98,25900.0,44.7683,44.7777,44.7217,44.759,25900.0
2013-07-31 11:50:00,47.99,48.04,47.98,48.01,42200.0,44.7683,44.815,44.759,44.787,42200.0
2013-07-31 11:55:00,48.01,48.04,47.96,47.96,37300.0,44.787,44.815,44.7404,44.7404,37300.0
2013-07-31 12:00:00,47.96,48.02,47.95,48.0,32900.0,44.7404,44.7963,44.731,44.7777,32900.0
2013-07-31 12:05:00,47.99,48.0,47.96,47.98,22500.0,44.7683,44.7777,44.7404,44.759,22500.0
2013-07-31 12:10:00,47.98,48.02,47.98,48.0,43300.0,44.759,44.7963,44.759,44.7777,43300.0
2013-07-31 12:15:00,48.0,48.01,47.91,47.94,51600.0,44.7777,44.787,44.6937,44.7217,51600.0
2013-07-31 12:20:00,47.93,47.94,47.78,47.8,39600.0,44.7124,44.7217,44.5724,44.5911,39600.0
2013-07-31 12:25:00,47.79,47.8,47.71,47.73,42500.0,44.5818,44.5911,44.5071,44.5258,42500.0
2013-07-31 12:30:00,47.73,47.74,47.69,47.7,16500.0,44.5258,44.5351,44.4885,44.4978,16500.0
2013-07-31 12:35:00,47.69,47.76,47.63,47.63,38700.0,44.4885,44.5538,44.4325,44.4325,38700.0
2013-07-31 12:40:00,47.62,47.65,47.57,47.63,63800.0,44.4232,44.4512,44.3765,44.4325,63800.0
2013-07-31 12:45:00,47.62,47.69,47.62,47.69,22600.0,44.4232,44.4885,44.4232,44.4885,22600.0
2013-07-31 12:50:00,47.68,47.72,47.68,47.71,10300.0,44.4792,44.5165,44.4792,44.5071,10300.0
2013-07-31 12:55:00,47.71,47.73,47.68,47.72,22800.0,44.5071,44.5258,44.4792,44.5165,22800.0
2013-07-31 13:00:00,47.71,47.8,47.71,47.75,19800.0,44.5071,44.5911,44.5071,44.5445,19800.0
2013-07-31 13:05:00,47.73,47.8,47.71,47.75,32800.0,44.5258,44.5911,44.5071,44.5445,32800.0
2013-07-31 13:10:00,47.75,47.82,47.74,47.82,24600.0,44.5445,44.6098,44.5351,44.6098,24600.0
2013-07-31 13:15:00,47.8,47.8,47.72,47.73,19400.0,44.5911,44.5911,44.5165,44.5258,19400.0
2013-07-31 13:20:00,47.72,47.73,47.69,47.71,15600.0,44.5165,44.5258,44.4885,44.5071,15600.0
2013-07-31 13:25:00,47.71,47.72,47.58,47.59,20000.0,44.5071,44.5165,44.3859,44.3952,20000.0
2013-07-31 13:30:00,47.59,47.61,47.54,47.55,25700.0,44.3952,44.4139,44.3486,44.3579,25700.0
2013-07-31 13:35:00,47.55,47.58,47.51,47.53,24400.0,44.3579,44.3859,44.3206,44.3392,24400.0
2013-07-31 13:40:00,47.53,47.53,47.48,47.48,26900.0,44.3392,44.3392,44.2926,44.2926,26900.0
2013-07-31 13:45:00,47.49,47.57,47.48,47.57,21800.0,44.3019,44.3765,44.2926,44.3765,21800.0
2013-07-31 13:50:00,47.57,47.59,47.52,47.55,20300.0,44.3765,44.3952,44.3299,44.3579,20300.0
2013-07-31 13:55:00,47.56,47.63,47.54,47.62,35300.0,44.3672,44.4325,44.3486,44.4232,35300.0
2013-07-31 14:00:00,47.62,47.69,47.59,47.61,52800.0,44.4232,44.4885,44.3952,44.4139,52800.0
2013-07-31 14:05:00,47.62,47.63,47.54,47.54,30300.0,44.4232,44.4325,44.3486,44.3486,30300.0
2013-07-31 14:10:00,47.54,47.57,47.41,47.42,42600.0,44.3486,44.3765,44.2273,44.2366,42600.0
2013-07-31 14:15:00,47.45,47.45,47.26,47.34,57800.0,44.2646,44.2646,44.0874,44.162,57800.0
2013-07-31 14:20:00,47.34,47.52,47.34,47.52,43500.0,44.162,44.3299,44.162,44.3299,43500.0
2013-07-31 14:25:00,47.52,47.58,47.43,47.43,35400.0,44.3299,44.3859,44.2459,44.2459,35400.0
2013-07-31 14:30:00,47.43,47.6,47.43,47.6,36700.0,44.2459,44.4045,44.2459,44.4045,36700.0
2013-07-31 14:35:00,47.59,47.67,47.54,47.54,43800.0,44.3952,44.4698,44.3486,44.3486,43800.0
2013-07-31 14:40:00,47.54,47.6,47.53,47.54,57100.0,44.3486,44.4045,44.3392,44.3486,57100.0
2013-07-31 14:45:00,47.56,47.58,47.5,47.52,30200.0,44.3672,44.3859,44.3112,44.3299,30200.0
2013-07-31 14:50:00,47.53,47.63,47.5,47.58,68800.0,44.3392,44.4325,44.3112,44.3859,68800.0
2013-07-31 14:55:00,47.59,47.6,47.51,47.56,50200.0,44.3952,44.4045,44.3206,44.3672,50200.0
2013-07-31 15:00:00,47.57,47.59,47.5,47.5,79800.0,44.3765,44.3952,44.3112,44.3112,79800.0
2013-07-31 15:05:00,47.5,47.5,47.42,47.43,50100.0,44.3112,44.3112,44.2366,44.2459,50100.0
2013-07-31 15:10:00,47.42,47.43,47.31,47.34,37400.0,44.2366,44.2459,44.134,44.162,37400.0
2013-07-31 15:15:00,47.33,47.34,47.22,47.22,83700.0,44.1527,44.162,44.05,44.05,83700.0
2013-07-31 15:20:00,47.23,47.24,47.16,47.17,147100.0,44.0594,44.0687,43.9941,44.0034,147100.0
2013-07-31 15:25:00,47.17,47.24,47.17,47.24,78500.0,44.0034,44.0687,44.0034,44.0687,78500.0
2013-07-31 15:30:00,47.23,47.32,47.15,47.2,111700.0,44.0594,44.1433,43.9847,44.0314,111700.0
2013-07-31 15:35:00,47.19,47.2,47.13,47.13,94000.0,44.0221,44.0314,43.9661,43.9661,94000.0
2013-07-31 15:40:00,47.14,47.14,47.03,47.07,127500.0,43.9754,43.9754,43.8728,43.9101,127500.0
2013-07-31 15:45:00,47.07,47.11,47.02,47.07,134300.0,43.9101,43.9474,43.8635,43.9101,134300.0
2013-07-31 15:50:00,47.07,47.16,47.04,47.07,123900.0,43.9101,43.9941,43.8821,43.9101,123900.0
2013-07-31 15:55:00,47.07,47.19,47.05,47.13,193600.0,43.9101,44.0221,43.8914,43.9661,193600.0
2013-08-01 09:30:00,47.67,47.84,47.6,47.64,233400.0,44.4698,44.6284,44.4045,44.4418,233400.0
2013-08-01 09:35:00,47.63,47.78,47.53,47.71,95800.0,44.4325,44.5724,44.3392,44.5071,95800.0
2013-08-01 09:40:00,47.74,47.86,47.71,47.76,96400.0,44.5351,44.6471,44.5071,44.5538,96400.0
2013-08-01 09:45:00,47.79,47.79,47.46,47.5,104400.0,44.5818,44.5818,44.2739,44.3112,104400.0
2013-08-01 09:50:00,47.48,47.48,47.38,47.39,83000.0,44.2926,44.2926,44.1993,44.2086,83000.0
2013-08-01 09:55:00,47.4,47.49,47.36,47.45,86800.0,44.218,44.3019,44.1806,44.2646,86800.0
2013-08-01 10:00:00,47.45,47.53,47.44,47.52,81400.0,44.2646,44.3392,44.2553,44.3299,81400.0
2013-08-01 10:05:00,47.53,47.59,47.45,47.58,88400.0,44.3392,44.3952,44.2646,44.3859,88400.0
2013-08-01 10:10:00,47.57,47.63,47.41,47.48,76400.0,44.3765,44.4325,44.2273,44.2926,76400.0
2013-08-01 10:15:00,47.49,47.6,47.48,47.51,113200.0,44.3019,44.4045,44.2926,44.3206,113200.0
2013-08-01 10:20:00,47.51,47.62,47.48,47.61,129600.0,44.3206,44.4232,44.2926,44.4139,129600.0
2013-08-01 10:25:00,47.62,47.65,47.56,47.61,99200.0,44.4232,44.4512,44.3672,44.4139,99200.0
2013-08-01 10:30:00,47.61,47.64,47.58,47.62,53800.0,44.4139,44.4418,44.3859,44.4232,53800.0
2013-08-01 10:35:00,47.61,47.62,47.52,47.53,103600.0,44.4139,44.4232,44.3299,44.3392,103600.0
2013-08-01 10:40:00,47.53,47.62,47.53,47.61,64400.0,44.3392,44.4232,44.3392,44.4139,64400.0
2013-08-01 10:45:00,47.61,47.62,47.53,47.53,88000.0,44.4139,44.4232,44.3392,44.3392,88000.0
2013-08-01 10:50:00,47.52,47.52,47.48,47.48,84000.0,44.3299,44.3299,44.2926,44.2926,84000.0
2013-08-01 10:55:00,47.48,47.5,47.42,47.47,75400.0,44.2926,44.3112,44.2366,44.2833,75400.0
2013-08-01 11:00:00,47.47,47.47,47.39,47.41,64800.0,44.2833,44.2833,44.2086,44.2273,64800.0
2013-08-01 11:05:00,47.41,47.43,47.39,47.42,78400.0,44.2273,44.2459,44.2086,44.2366,78400.0
2013-08-01 11:10:00,47.42,47.43,47.31,47.34,75800.0,44.2366,44.2459,44.134,44.162,75800.0
2013-08-01 11:15:00,47.33,47.35,47.26,47.27,94200.0,44.1527,44.1713,44.0874,44.0967,94200.0
2013-08-01 11:20:00,47.27,47.29,47.23,47.26,91200.0,44.0967,44.1153,44.0594,44.0874,91200.0
2013-08-01 11:25:00,47.24,47.31,47.2,47.2,86800.0,44.0687,44.134,44.0314,44.0314,86800.0
2013-08-01 11:30:00,47.2,47.29,47.2,47.22,57000.0,44.0314,44.1153,44.0314,44.05,57000.0
2013-08-01 11:35:00,47.24,47.27,47.21,47.25,31800.0,44.0687,44.0967,44.0407,44.078,31800.0
2013-08-01 11:40:00,47.25,47.26,47.2,47.26,114400.0,44.078,44.0874,44.0314,44.0874,114400.0
2013-08-01 11:45:00,47.26,47.32,47.24,47.26,102000.0,44.0874,44.1433,44.0687,44.0874,102000.0
2013-08-01 11:50:00,47.25,47.27,47.2,47.25,102600.0,44.078,44.0967,44.0314,44.078,102600.0
2013-08-01 11:55:00,47.25,47.35,47.25,47.33,54200.0,44.078,44.1713,44.078,44.1527,54200.0
2013-08-01 12:00:00,47.34,47.42,47.33,47.4,65000.0,44.162,44.2366,44.1527,44.218,65000.0
2013-08-01 12:05:00,47.39,47.41,47.37,47.39,38400.0,44.2086,44.2273,44.19,44.2086,38400.0
2013-08-01 12:10:00,47.38,47.41,47.33,47.41,79200.0,44.1993,44.2273,44.1527,44.2273,79200.0
2013-08-01 12:15:00,47.4,47.52,47.37,47.48,54000.0,44.218,44.3299,44.19,44.2926,54000.0
2013-08-01 12:20:00,47.48,47.5,47.46,47.46,28800.0,44.2926,44.3112,44.2739,44.2739,28800.0
2013-08-01 12:25:00,47.46,47.52,47.46,47.48,72800.0,44.2739,44.3299,44.2739,44.2926,72800.0
2013-08-01 12:30:00,47.48,47.5,47.43,47.45,25800.0,44.2926,44.3112,44.2459,44.2646,25800.0
2013-08-01 12:35:00,47.46,47.47,47.4,47.4,55200.0,44.2739,44.2833,44.218,44.218,55200.0
2013-08-01 12:40:00,47.42,47.45,47.4,47.42,33600.0,44.2366,44.2646,44.218,44.2366,33600.0
2013-08-01 12:45:00,47.43,47.46,47.37,47.45,46400.0,44.2459,44.2739,44.19,44.2646,46400.0
2013-08-01 12:50:00,47.45,47.48,47.42,47.46,30600.0,44.2646,44.2926,44.2366,44.2739,30600.0
2013-08-01 12:55:00,47.48,47.5,47.43,47.43,63000.0,44.2926,44.3112,44.2459,44.2459,63000.0
2013-08-01 13:00:00,47.42,47.47,47.42,47.43,49800.0,44.2366,44.2833,44.2366,44.2459,49800.0
2013-08-01 13:05:00,47.44,47.44,47.39,47.42,49400.0,44.2553,44.2553,44.2086,44.2366,49400.0
2013-08-01 13:10:00,47.42,47.44,47.37,47.42,44200.0,44.2366,44.2553,44.19,44.2366,44200.0
2013-08-01 13:15:00,47.44,47.49,47.43,47.47,56200.0,44.2553,44.3019,44.2459,44.2833,56200.0
2013-08-01 13:20:00,47.48,47.48,47.43,47.44,33200.0,44.2926,44.2926,44.2459,44.2553,33200.0
2013-08-01 13:25:00,47.44,47.46,47.41,47.41,42800.0,44.2553,44.2739,44.2273,44.2273,42800.0
2013-08-01 13:30:00,47.42,47.43,47.38,47.39,47400.0,44.2366,44.2459,44.1993,44.2086,47400.0
2013-08-01 13:35:00,47.39,47.4,47.35,47.37,56200.0,44.2086,44.218,44.1713,44.19,56200.0
2013-08-01 13:40:00,47.36,47.43,47.35,47.43,40200.0,44.1806,44.2459,44.1713,44.2459,40200.0
2013-08-01 13:45:00,47.43,47.44,47.39,47.41,50800.0,44.2459,44.2553,44.2086,44.2273,50800.0
2013-08-01 13:50:00,47.4,47.47,47.4,47.44,59400.0,44.218,44.2833,44.218,44.2553,59400.0
2013-08-01 13:55:00,47.44,47.53,47.44,47.52,97800.0,44.2553,44.3392,44.2553,44.3299,97800.0
2013-08-01 14:00:00,47.52,47.67,47.52,47.66,112000.0,44.3299,44.4698,44.3299,44.4605,112000.0
2013-08-01 14:05:00,47.67,47.68,47.53,47.59,85600.0,44.4698,44.4792,44.3392,44.3952,85600.0
2013-08-01 14:10:00,47.58,47.61,47.51,47.51,38400.0,44.3859,44.4139,44.3206,44.3206,38400.0
2013-08-01 14:15:00,47.52,47.53,47.45,47.47,87400.0,44.3299,44.3392,44.2646,44.2833,87400.0
2013-08-01 14:20:00,47.47,47.53,47.44,47.44,55800.0,44.2833,44.3392,44.2553,44.2553,55800.0
2013-08-01 14:25:00,47.46,47.46,47.41,47.44,39000.0,44.2739,44.2739,44.2273,44.2553,39000.0
2013-08-01 14:30:00,47.44,47.48,47.43,47.46,66400.0,44.2553,44.2926,44.2459,44.2739,66400.0
2013-08-01 14:35:00,47.46,47.46,47.4,47.42,116800.0,44.2739,44.2739,44.218,44.2366,116800.0
2013-08-01 14:40:00,47.42,47.43,47.28,47.28,108200.0,44.2366,44.2459,44.106,44.106,108200.0
2013-08-01 14:45:00,47.28,47.29,47.12,47.19,241400.0,44.106,44.1153,43.9567,44.0221,241400.0
2013-08-01 14:50:00,47.19,47.25,47.17,47.24,74800.0,44.0221,44.078,44.0034,44.0687,74800.0
2013-08-01 14:55:00,47.24,47.29,47.22,47.26,62200.0,44.0687,44.1153,44.05,44.0874,62200.0
2013-08-01 15:00:00,47.26,47.3,47.23,47.24,78200.0,44.0874,44.1247,44.0594,44.0687,78200.0
2013-08-01 15:05:00,47.24,47.3,47.24,47.3,104400.0,44.0687,44.1247,44.0687,44.1247,104400.0
2013-08-01 15:10:00,47.29,47.34,47.29,47.3,110800.0,44.1153,44.162,44.1153,44.1247,110800.0
2013-08-01 15:15:00,47.3,47.32,47.19,47.2,123000.0,44.1247,44.1433,44.0221,44.0314,123000.0
2013-08-01 15:20:00,47.21,47.22,47.17,47.21,81200.0,44.0407,44.05,44.0034,44.0407,81200.0
2013-08-01 15:25:00,47.21,47.23,47.19,47.2,155600.0,44.0407,44.0594,44.0221,44.0314,155600.0
2013-08-01 15:30:00,47.2,47.23,47.13,47.14,206800.0,44.0314,44.0594,43.9661,43.9754,206800.0
2013-08-01 15:35:00,47.13,47.2,47.12,47.19,145400.0,43.9661,44.0314,43.9567,44.0221,145400.0
2013-08-01 15:40:00,47.19,47.2,47.16,47.19,173400.0,44.0221,44.0314,43.9941,44.0221,173400.0
2013-08-01 15:45:00,47.2,47.2,47.14,47.15,168400.0,44.0314,44.0314,43.9754,43.9847,168400.0
2013-08-01 15:50:00,47.15,47.17,47.12,47.16,295800.0,43.9847,44.0034,43.9567,43.9941,295800.0
2013-08-01 15:55:00,47.15,47.24,47.15,47.21,436000.0,43.9847,44.0687,43.9847,44.0407,436000.0
2013-08-02 09:30:00,47.25,47.33,47.06,47.33,68900.0,44.078,44.1527,43.9008,44.1527,68900.0
2013-08-02 09:35:00,47.32,47.37,47.19,47.22,38800.0,44.1433,44.19,44.0221,44.05,38800.0
2013-08-02 09:40:00,47.16,47.18,47.07,47.15,45500.0,43.9941,44.0127,43.9101,43.9847,45500.0
2013-08-02 09:45:00,47.16,47.33,47.1,47.3,59000.0,43.9941,44.1527,43.9381,44.1247,59000.0
2013-08-02 09:50:00,47.31,47.36,47.19,47.25,30700.0,44.134,44.1806,44.0221,44.078,30700.0
2013-08-02 09:55:00,47.25,47.46,47.25,47.4,78400.0,44.078,44.2739,44.078,44.218,78400.0
2013-08-02 10:00:00,47.42,47.44,47.33,47.44,33300.0,44.2366,44.2553,44.1527,44.2553,33300.0
2013-08-02 10:05:00,47.4,47.45,47.36,47.44,45300.0,44.218,44.2646,44.1806,44.2553,45300.0
2013-08-02 10:10:00,47.43,47.52,47.38,47.46,49200.0,44.2459,44.3299,44.1993,44.2739,49200.0
2013-08-02 10:15:00,47.45,47.54,47.44,47.5,47600.0,44.2646,44.3486,44.2553,44.3112,47600.0
2013-08-02 10:20:00,47.47,47.61,47.47,47.61,39300.0,44.2833,44.4139,44.2833,44.4139,39300.0
2013-08-02 10:25:00,47.61,47.68,47.56,47.62,47000.0,44.4139,44.4792,44.3672,44.4232,47000.0
2013-08-02 10:30:00,47.63,47.72,47.58,47.71,69100.0,44.4325,44.5165,44.3859,44.5071,69100.0
2013-08-02 10:35:00,47.71,47.74,47.63,47.68,50600.0,44.5071,44.5351,44.4325,44.4792,50600.0
2013-08-02 10:40:00,47.68,47.7,47.61,47.65,98600.0,44.4792,44.4978,44.4139,44.4512,98600.0
2013-08-02 10:45:00,47.64,47.66,47.57,47.59,55900.0,44.4418,44.4605,44.3765,44.3952,55900.0
2013-08-02 10:50:00,47.6,47.67,47.56,47.6,47800.0,44.4045,44.4698,44.3672,44.4045,47800.0
2013-08-02 10:55:00,47.6,47.68,47.48,47.51,51400.0,44.4045,44.4792,44.2926,44.3206,51400.0
2013-08-02 11:00:00,47.51,47.61,47.47,47.58,71400.0,44.3206,44.4139,44.2833,44.3859,71400.0
2013-08-02 11:05:00,47.58,47.62,47.58,47.61,20400.0,44.3859,44.4232,44.3859,44.4139,20400.0
2013-08-02 11:10:00,47.61,47.63,47.59,47.59,24900.0,44.4139,44.4325,44.3952,44.3952,24900.0
2013-08-02 11:15:00,47.59,47.62,47.5,47.6,31100.0,44.3952,44.4232,44.3112,44.4045,31100.0
2013-08-02 11:20:00,47.6,47.6,47.5,47.53,20400.0,44.4045,44.4045,44.3112,44.3392,20400.0
2013-08-02 11:25:00,47.53,47.55,47.46,47.5,34900.0,44.3392,44.3579,44.2739,44.3112,34900.0
2013-08-02 11:30:00,47.5,47.53,47.5,47.5,32500.0,44.3112,44.3392,44.3112,44.3112,32500.0
2013-08-02 11:35:00,47.51,47.59,47.5,47.58,70500.0,44.3206,44.3952,44.3112,44.3859,70500.0
2013-08-02 11:40:00,47.58,47.64,47.55,47.55,37700.0,44.3859,44.4418,44.3579,44.3579,37700.0
2013-08-02 11:45:00,47.55,47.61,47.53,47.54,25300.0,44.3579,44.4139,44.3392,44.3486,25300.0
2013-08-02 11:50:00,47.54,47.54,47.47,47.49,19900.0,44.3486,44.3486,44.2833,44.3019,19900.0
2013-08-02 11:55:00,47.51,47.57,47.49,47.52,29600.0,44.3206,44.3765,44.3019,44.3299,29600.0
2013-08-02 12:00:00,47.52,47.63,47.52,47.61,58000.0,44.3299,44.4325,44.3299,44.4139,58000.0
2013-08-02 12:05:00,47.62,47.69,47.57,47.67,75200.0,44.4232,44.4885,44.3765,44.4698,75200.0
2013-08-02 12:10:00,47.66,47.69,47.62,47.67,33000.0,44.4605,44.4885,44.4232,44.4698,33000.0
2013-08-02 12:15:00,47.67,47.68,47.63,47.64,42300.0,44.4698,44.4792,44.4325,44.4418,42300.0
2013-08-02 12:20:00,47.62,47.62,47.52,47.52,42100.0,44.4232,44.4232,44.3299,44.3299,42100.0
2013-08-02 12:25:00,47.52,47.58,47.47,47.56,61800.0,44.3299,44.3859,44.2833,44.3672,61800.0
2013-08-02 12:30:00,47.55,47.55,47.46,47.53,38000.0,44.3579,44.3579,44.2739,44.3392,38000.0
2013-08-02 12:35:00,47.53,47.6,47.53,47.58,38800.0,44.3392,44.4045,44.3392,44.3859,38800.0
2013-08-02 12:40:00,47.58,47.64,47.58,47.64,18900.0,44.3859,44.4418,44.3859,44.4418,18900.0
2013-08-02 12:45:00,47.64,47.69,47.63,47.67,48600.0,44.4418,44.4885,44.4325,44.4698,48600.0
2013-08-02 12:50:00,47.66,47.69,47.65,47.69,18800.0,44.4605,44.4885,44.4512,44.4885,18800.0
2013-08-02 12:55:00,47.68,47.75,47.66,47.7,30800.0,44.4792,44.5445,44.4605,44.4978,30800.0
2013-08-02 13:00:00,47.7,47.73,47.63,47.67,29000.0,44.4978,44.5258,44.4325,44.4698,29000.0
2013-08-02 13:05:00,47.68,47.68,47.65,47.68,31300.0,44.4792,44.4792,44.4512,44.4792,31300.0
2013-08-02 13:10:00,47.65,47.67,47.63,47.63,27000.0,44.4512,44.4698,44.4325,44.4325,27000.0
2013-08-02 13:15:00,47.63,47.66,47.59,47.65,37900.0,44.4325,44.4605,44.3952,44.4512,37900.0
2013-08-02 13:20:00,47.66,47.66,47.65,47.66,26600.0,44.4605,44.4605,44.4512,44.4605,26600.0
2013-08-02 13:25:00,47.66,47.66,47.54,47.54,25500.0,44.4605,44.4605,44.3486,44.3486,25500.0
2013-08-02 13:30:00,47.54,47.63,47.54,47.62,24400.0,44.3486,44.4325,44.3486,44.4232,24400.0
2013-08-02 13:35:00,47.62,47.63,47.6,47.61,20500.0,44.4232,44.4325,44.4045,44.4139,20500.0
2013-08-02 13:40:00,47.61,47.66,47.61,47.64,30800.0,44.4139,44.4605,44.4139,44.4418,30800.0
2013-08-02 13:45:00,47.64,47.74,47.63,47.73,38800.0,44.4418,44.5351,44.4325,44.5258,38800.0
2013-08-02 13:50:00,47.72,47.73,47.7,47.7,35100.0,44.5165,44.5258,44.4978,44.4978,35100.0
2013-08-02 13:55:00,47.7,47.71,47.67,47.71,63700.0,44.4978,44.5071,44.4698,44.5071,63700.0
2013-08-02 14:00:00,47.7,47.72,47.67,47.7,35000.0,44.4978,44.5165,44.4698,44.4978,35000.0
2013-08-02 14:05:00,47.71,47.72,47.69,47.7,29700.0,44.5071,44.5165,44.4885,44.4978,29700.0
2013-08-02 14:10:00,47.7,47.73,47.67,47.73,32600.0,44.4978,44.5258,44.4698,44.5258,32600.0
2013-08-02 14:15:00,47.73,47.75,47.71,47.74,22400.0,44.5258,44.5445,44.5071,44.5351,22400.0
2013-08-02 14:20:00,47.75,47.84,47.74,47.78,92300.0,44.5445,44.6284,44.5351,44.5724,92300.0
2013-08-02 14:25:00,47.77,47.83,47.75,47.81,33700.0,44.5631,44.6191,44.5445,44.6004,33700.0
2013-08-02 14:30:00,47.79,47.84,47.77,47.78,39600.0,44.5818,44.6284,44.5631,44.5724,39600.0
2013-08-02 14:35:00,47.78,47.84,47.77,47.82,54400.0,44.5724,44.6284,44.5631,44.6098,54400.0
2013-08-02 14:40:00,47.82,47.84,47.79,47.84,38200.0,44.6098,44.6284,44.5818,44.6284,38200.0
2013-08-02 14:45:00,47.84,47.91,47.83,47.85,52400.0,44.6284,44.6937,44.6191,44.6377,52400.0
2013-08-02 14:50:00,47.85,47.88,47.83,47.87,31800.0,44.6377,44.6657,44.6191,44.6564,31800.0
2013-08-02 14:55:00,47.88,47.88,47.84,47.86,29500.0,44.6657,44.6657,44.6284,44.6471,29500.0
2013-08-02 15:00:00,47.86,47.88,47.79,47.8,50100.0,44.6471,44.6657,44.5818,44.5911,50100.0
2013-08-02 15:05:00,47.8,47.87,47.79,47.86,41100.0,44.5911,44.6564,44.5818,44.6471,41100.0
2013-08-02 15:10:00,47.86,47.89,47.84,47.88,37300.0,44.6471,44.6751,44.6284,44.6657,37300.0
2013-08-02 15:15:00,47.88,47.89,47.85,47.86,39500.0,44.6657,44.6751,44.6377,44.6471,39500.0
2013-08-02 15:20:00,47.86,47.91,47.85,47.91,56300.0,44.6471,44.6937,44.6377,44.6937,56300.0
2013-08-02 15:25:00,47.92,47.94,47.91,47.92,52100.0,44.703,44.7217,44.6937,44.703,52100.0
2013-08-02 15:30:00,47.93,48.09,47.93,48.05,137200.0,44.7124,44.8616,44.7124,44.8243,137200.0
2013-08-02 15:35:00,48.04,48.05,47.98,48.03,78700.0,44.815,44.8243,44.759,44.8057,78700.0
2013-08-02 15:40:00,48.02,48.05,47.98,48.01,66700.0,44.7963,44.8243,44.759,44.787,66700.0
2013-08-02 15:45:00,48.02,48.05,47.99,48.02,80400.0,44.7963,44.8243,44.7683,44.7963,80400.0
2013-08-02 15:50:00,48.03,48.12,48.01,48.11,254200.0,44.8057,44.8896,44.787,44.8803,254200.0
2013-08-02 15:55:00,48.11,48.18,48.09,48.17,335400.0,44.8803,44.9456,44.8616,44.9363,335400.0
2013-08-05 09:30:00,48.24,48.38,48.01,48.38,105800.0,45.0016,45.1322,44.787,45.1322,105800.0
2013-08-05 09:35:00,48.38,48.46,48.25,48.37,83600.0,45.1322,45.2068,45.0109,45.1228,83600.0
2013-08-05 09:40:00,48.36,48.61,48.34,48.48,100400.0,45.1135,45.3467,45.0948,45.2255,100400.0
2013-08-05 09:45:00,48.48,48.64,48.45,48.63,78700.0,45.2255,45.3747,45.1975,45.3654,78700.0
2013-08-05 09:50:00,48.64,48.79,48.64,48.78,135000.0,45.3747,45.5146,45.3747,45.5053,135000.0
2013-08-05 09:55:00,48.78,48.85,48.73,48.78,155400.0,45.5053,45.5706,45.4587,45.5053,155400.0
2013-08-05 10:00:00,48.78,48.8,48.5,48.69,120600.0,45.5053,45.524,45.2441,45.4214,120600.0
2013-08-05 10:05:00,48.69,48.76,48.68,48.73,58100.0,45.4214,45.4867,45.412,45.4587,58100.0
2013-08-05 10:10:00,48.74,48.83,48.71,48.83,97200.0,45.468,45.552,45.44,45.552,97200.0
2013-08-05 10:15:00,48.83,49.05,48.75,49.03,152400.0,45.552,45.7572,45.4773,45.7385,152400.0
2013-08-05 10:20:00,49.02,49.05,48.96,49.04,174700.0,45.7292,45.7572,45.6732,45.7479,174700.0
2013-08-05 10:25:00,49.04,49.32,49.02,49.23,170800.0,45.7479,46.0091,45.7292,45.9251,170800.0
2013-08-05 10:30:00,49.23,49.3,49.07,49.07,182400.0,45.9251,45.9904,45.7758,45.7758,182400.0
2013-08-05 10:35:00,49.07,49.19,49.02,49.14,78900.0,45.7758,45.8878,45.7292,45.8411,78900.0
2013-08-05 10:40:00,49.14,49.18,49.06,49.17,100800.0,45.8411,45.8785,45.7665,45.8691,100800.0
2013-08-05 10:45:00,49.17,49.22,49.09,49.22,44100.0,45.8691,45.9158,45.7945,45.9158,44100.0
2013-08-05 10:50:00,49.23,49.31,49.19,49.31,142200.0,45.9251,45.9997,45.8878,45.9997,142200.0
2013-08-05 10:55:00,49.31,49.54,49.3,49.4,199800.0,45.9997,46.2143,45.9904,46.0837,199800.0
2013-08-05 11:00:00,49.39,49.48,49.3,49.44,123700.0,46.0744,46.1583,45.9904,46.121,123700.0
2013-08-05 11:05:00,49.43,49.59,49.43,49.56,108000.0,46.1117,46.2609,46.1117,46.2329,108000.0
2013-08-05 11:10:00,49.57,49.76,49.54,49.74,116300.0,46.2423,46.4195,46.2143,46.4009,116300.0
2013-08-05 11:15:00,49.73,49.84,49.69,49.7,151200.0,46.3915,46.4942,46.3542,46.3635,151200.0
2013-08-05 11:20:00,49.71,49.74,49.57,49.74,152500.0,46.3729,46.4009,46.2423,46.4009,152500.0
2013-08-05 11:25:00,49.75,49.76,49.53,49.59,117300.0,46.4102,46.4195,46.205,46.2609,117300.0
2013-08-05 11:30:00,49.59,49.61,49.5,49.58,93800.0,46.2609,46.2796,46.177,46.2516,93800.0
2013-08-05 11:35:00,49.58,49.7,49.55,49.66,60900.0,46.2516,46.3635,46.2236,46.3262,60900.0
2013-08-05 11:40:00,49.66,49.69,49.64,49.68,74500.0,46.3262,46.3542,46.3076,46.3449,74500.0
2013-08-05 11:45:00,49.68,49.76,49.65,49.66,90900.0,46.3449,46.4195,46.3169,46.3262,90900.0
2013-08-05 11:50:00,49.65,49.69,49.55,49.6,132100.0,46.3169,46.3542,46.2236,46.2703,132100.0
2013-08-05 11:55:00,49.6,49.79,49.6,49.78,115800.0,46.2703,46.4475,46.2703,46.4382,115800.0
2013-08-05 12:00:00,49.78,49.83,49.74,49.8,65500.0,46.4382,46.4848,46.4009,46.4568,65500.0
2013-08-05 12:05:00,49.8,49.84,49.72,49.76,73600.0,46.4568,46.4942,46.3822,46.4195,73600.0
2013-08-05 12:10:00,49.76,49.82,49.69,49.73,55200.0,46.4195,46.4755,46.3542,46.3915,55200.0
2013-08-05 12:15:00,49.74,49.77,49.69,49.76,46700.0,46.4009,46.4289,46.3542,46.4195,46700.0
2013-08-05 12:20:00,49.76,49.76,49.67,49.69,61600.0,46.4195,46.4195,46.3356,46.3542,61600.0
2013-08-05 12:25:00,49.69,49.7,49.61,49.62,42600.0,46.3542,46.3635,46.2796,46.2889,42600.0
2013-08-05 12:30:00,49.62,49.62,49.36,49.42,84100.0,46.2889,46.2889,46.0464,46.1023,84100.0
2013-08-05 12:35:00,49.43,49.44,49.33,49.43,51200.0,46.1117,46.121,46.0184,46.1117,51200.0
2013-08-05 12:40:00,49.43,49.51,49.39,49.49,38200.0,46.1117,46.1863,46.0744,46.1676,38200.0
2013-08-05 12:45:00,49.49,49.53,49.47,49.51,25500.0,46.1676,46.205,46.149,46.1863,25500.0
2013-08-05 12:50:00,49.52,49.53,49.47,49.49,23900.0,46.1956,46.205,46.149,46.1676,23900.0
2013-08-05 12:55:00,49.48,49.5,49.44,49.48,38900.0,46.1583,46.177,46.121,46.1583,38900.0
2013-08-05 13:00:00,49.47,49.6,49.44,49.59,81500.0,46.149,46.2703,46.121,46.2609,81500.0
2013-08-05 13:05:00,49.6,49.63,49.52,49.58,46100.0,46.2703,46.2982,46.1956,46.2516,46100.0
2013-08-05 13:10:00,49.58,49.59,49.5,49.53,35600.0,46.2516,46.2609,46.177,46.205,35600.0
2013-08-05 13:15:00,49.53,49.55,49.49,49.52,37400.0,46.205,46.2236,46.1676,46.1956,37400.0
2013-08-05 13:20:00,49.53,49.57,49.46,49.54,69700.0,46.205,46.2423,46.1397,46.2143,69700.0
2013-08-05 13:25:00,49.55,49.61,49.52,49.55,44300.0,46.2236,46.2796,46.1956,46.2236,44300.0
2013-08-05 13:30:00,49.55,49.73,49.54,49.73,67500.0,46.2236,46.3915,46.2143,46.3915,67500.0
2013-08-05 13:35:00,49.73,49.73,49.65,49.67,36000.0,46.3915,46.3915,46.3169,46.3356,36000.0
2013-08-05 13:40:00,49.67,49.73,49.65,49.65,45900.0,46.3356,46.3915,46.3169,46.3169,45900.0
2013-08-05 13:45:00,49.65,49.69,49.64,49.69,31700.0,46.3169,46.3542,46.3076,46.3542,31700.0
2013-08-05 13:50:00,49.69,49.78,49.68,49.78,59200.0,46.3542,46.4382,46.3449,46.4382,59200.0
2013-08-05 13:55:00,49.78,49.79,49.75,49.77,57000.0,46.4382,46.4475,46.4102,46.4289,57000.0
2013-08-05 14:00:00,49.76,49.77,49.54,49.67,75200.0,46.4195,46.4289,46.2143,46.3356,75200.0
2013-08-05 14:05:00,49.66,49.79,49.65,49.79,78200.0,46.3262,46.4475,46.3169,46.4475,78200.0
2013-08-05 14:10:00,49.79,49.83,49.74,49.83,54600.0,46.4475,46.4848,46.4009,46.4848,54600.0
2013-08-05 14:15:00,49.82,49.88,49.78,49.78,74600.0,46.4755,46.5315,46.4382,46.4382,74600.0
2013-08-05 14:20:00,49.79,49.88,49.79,49.84,49800.0,46.4475,46.5315,46.4475,46.4942,49800.0
2013-08-05 14:25:00,49.84,49.95,49.83,49.94,83100.0,46.4942,46.5968,46.4848,46.5874,83100.0
2013-08-05 14:30:00,49.93,49.93,49.82,49.85,42600.0,46.5781,46.5781,46.4755,46.5035,42600.0
2013-08-05 14:35:00,49.86,49.89,49.76,49.86,42000.0,46.5128,46.5408,46.4195,46.5128,42000.0
2013-08-05 14:40:00,49.86,49.86,49.8,49.81,34300.0,46.5128,46.5128,46.4568,46.4662,34300.0
2013-08-05 14:45:00,49.82,49.82,49.71,49.78,47000.0,46.4755,46.4755,46.3729,46.4382,47000.0
2013-08-05 14:50:00,49.78,49.78,49.65,49.66,35300.0,46.4382,46.4382,46.3169,46.3262,35300.0
2013-08-05 14:55:00,49.67,49.74,49.65,49.73,45400.0,46.3356,46.4009,46.3169,46.3915,45400.0
2013-08-05 15:00:00,49.72,49.77,49.66,49.66,54400.0,46.3822,46.4289,46.3262,46.3262,54400.0
2013-08-05 15:05:00,49.66,49.66,49.58,49.6,53700.0,46.3262,46.3262,46.2516,46.2703,53700.0
2013-08-05 15:10:00,49.61,49.62,49.59,49.6,48600.0,46.2796,46.2889,46.2609,46.2703,48600.0
2013-08-05 15:15:00,49.61,49.63,49.59,49.61,59100.0,46.2796,46.2982,46.2609,46.2796,59100.0
2013-08-05 15:20:00,49.61,49.61,49.56,49.59,71900.0,46.2796,46.2796,46.2329,46.2609,71900.0
2013-08-05 15:25:00,49.59,49.6,49.52,49.55,57900.0,46.2609,46.2703,46.1956,46.2236,57900.0
2013-08-05 15:30:00,49.55,49.61,49.53,49.59,79400.0,46.2236,46.2796,46.205,46.2609,79400.0
2013-08-05 15:35:00,49.6,49.66,49.58,49.59,116400.0,46.2703,46.3262,46.2516,46.2609,116400.0
2013-08-05 15:40:00,49.59,49.6,49.55,49.56,75000.0,46.2609,46.2703,46.2236,46.2329,75000.0
2013-08-05 15:45:00,49.55,49.58,49.54,49.54,112300.0,46.2236,46.2516,46.2143,46.2143,112300.0
2013-08-05 15:50:00,49.55,49.58,49.52,49.57,151800.0,46.2236,46.2516,46.1956,46.2423,151800.0
2013-08-05 15:55:00,49.58,49.77,49.57,49.69,417800.0,46.2516,46.4289,46.2423,46.3542,417800.0
2013-08-06 09:30:00,50.66,51.64,50.61,51.58,762000.0,47.2591,48.1733,47.2125,48.1173,762000.0
2013-08-06 09:35:00,51.57,51.64,51.19,51.5,601900.0,48.108,48.1733,47.7535,48.0427,601900.0
2013-08-06 09:40:00,51.48,52.17,51.4,51.83,526700.0,48.0241,48.6677,47.9494,48.3506,526700.0
2013-08-06 09:45:00,51.83,51.83,50.91,50.91,435900.0,48.3506,48.3506,47.4923,47.4923,435900.0
2013-08-06 09:50:00,50.93,51.2,50.66,51.05,409600.0,47.511,47.7629,47.2591,47.6229,409600.0
2013-08-06 09:55:00,51.08,51.16,50.95,51.14,133300.0,47.6509,47.7255,47.5296,47.7069,133300.0
2013-08-06 10:00:00,51.12,51.34,51.07,51.16,104100.0,47.6882,47.8935,47.6416,47.7255,104100.0
2013-08-06 10:05:00,51.18,51.3,50.95,50.97,119600.0,47.7442,47.8561,47.5296,47.5483,119600.0
2013-08-06 10:10:00,50.98,51.03,50.91,50.98,136800.0,47.5576,47.6043,47.4923,47.5576,136800.0
2013-08-06 10:15:00,50.99,51.0,50.75,50.76,122900.0,47.5669,47.5763,47.3431,47.3524,122900.0
2013-08-06 10:20:00,50.75,50.79,50.65,50.68,117000.0,47.3431,47.3804,47.2498,47.2778,117000.0
2013-08-06 10:25:00,50.68,50.83,50.68,50.8,86700.0,47.2778,47.4177,47.2778,47.3897,86700.0
2013-08-06 10:30:00,50.8,50.81,50.7,50.75,163200.0,47.3897,47.399,47.2964,47.3431,163200.0
2013-08-06 10:35:00,50.76,51.15,50.75,51.13,276200.0,47.3524,47.7162,47.3431,47.6976,276200.0
2013-08-06 10:40:00,51.12,51.13,50.91,50.94,83400.0,47.6882,47.6976,47.4923,47.5203,83400.0
2013-08-06 10:45:00,50.95,50.95,50.75,50.8,75200.0,47.5296,47.5296,47.3431,47.3897,75200.0
2013-08-06 10:50:00,50.8,50.84,50.71,50.81,70500.0,47.3897,47.427,47.3057,47.399,70500.0
2013-08-06 10:55:00,50.83,50.85,50.73,50.77,55200.0,47.4177,47.4363,47.3244,47.3617,55200.0
2013-08-06 11:00:00,50.76,50.77,50.52,50.52,100300.0,47.3524,47.3617,47.1285,47.1285,100300.0
2013-08-06 11:05:00,50.53,50.65,50.5,50.6,93100.0,47.1378,47.2498,47.1098,47.2031,93100.0
2013-08-06 11:10:00,50.6,50.76,50.5,50.71,92300.0,47.2031,47.3524,47.1098,47.3057,92300.0
2013-08-06 11:15:00,50.72,50.88,50.67,50.87,102200.0,47.3151,47.4643,47.2684,47.455,102200.0
2013-08-06 11:20:00,50.88,50.91,50.81,50.81,57600.0,47.4643,47.4923,47.399,47.399,57600.0
2013-08-06 11:25:00,50.84,50.84,50.68,50.68,37800.0,47.427,47.427,47.2778,47.2778,37800.0
2013-08-06 11:30:00,50.68,50.89,50.67,50.78,234200.0,47.2778,47.4737,47.2684,47.371,234200.0
2013-08-06 11:35:00,50.78,50.78,50.57,50.57,40700.0,47.371,47.371,47.1751,47.1751,40700.0
2013-08-06 11:40:00,50.57,50.61,50.4,50.42,58900.0,47.1751,47.2125,47.0166,47.0352,58900.0
2013-08-06 11:45:00,50.4,50.55,50.4,50.52,135300.0,47.0166,47.1565,47.0166,47.1285,135300.0
2013-08-06 11:50:00,50.52,50.58,50.46,50.48,94700.0,47.1285,47.1845,47.0725,47.0912,94700.0
2013-08-06 11:55:00,50.47,50.64,50.45,50.62,45400.0,47.0819,47.2404,47.0632,47.2218,45400.0
2013-08-06 12:00:00,50.63,50.72,50.62,50.67,30700.0,47.2311,47.3151,47.2218,47.2684,30700.0
2013-08-06 12:05:00,50.66,50.66,50.44,50.44,24600.0,47.2591,47.2591,47.0539,47.0539,24600.0
2013-08-06 12:10:00,50.43,50.54,50.41,50.54,37200.0,47.0445,47.1472,47.0259,47.1472,37200.0
2013-08-06 12:15:00,50.54,50.56,50.5,50.56,30100.0,47.1472,47.1658,47.1098,47.1658,30100.0
2013-08-06 12:20:00,50.56,50.58,50.54,50.57,25400.0,47.1658,47.1845,47.1472,47.1751,25400.0
2013-08-06 12:25:00,50.58,50.68,50.58,50.63,19800.0,47.1845,47.2778,47.1845,47.2311,19800.0
2013-08-06 12:30:00,50.63,50.65,50.58,50.64,25100.0,47.2311,47.2498,47.1845,47.2404,25100.0
2013-08-06 12:35:00,50.64,50.94,50.64,50.89,81500.0,47.2404,47.5203,47.2404,47.4737,81500.0
2013-08-06 12:40:00,50.87,50.95,50.78,50.93,63200.0,47.455,47.5296,47.371,47.511,63200.0
2013-08-06 12:45:00,50.93,50.98,50.93,50.98,66400.0,47.511,47.5576,47.511,47.5576,66400.0
2013-08-06 12:50:00,50.98,51.0,50.96,51.0,52600.0,47.5576,47.5763,47.539,47.5763,52600.0
2013-08-06 12:55:00,51.0,51.0,50.98,51.0,41200.0,47.5763,47.5763,47.5576,47.5763,41200.0
2013-08-06 13:00:00,51.0,51.01,50.94,50.97,46100.0,47.5763,47.5856,47.5203,47.5483,46100.0
2013-08-06 13:05:00,50.97,50.98,50.87,50.87,49700.0,47.5483,47.5576,47.455,47.455,49700.0
2013-08-06 13:10:00,50.87,51.0,50.87,51.0,63800.0,47.455,47.5763,47.455,47.5763,63800.0
2013-08-06 13:15:00,51.0,51.03,50.99,51.02,43700.0,47.5763,47.6043,47.5669,47.5949,43700.0
2013-08-06 13:20:00,51.01,51.07,51.0,51.06,29500.0,47.5856,47.6416,47.5763,47.6323,29500.0
2013-08-06 13:25:00,51.06,51.11,51.06,51.08,53300.0,47.6323,47.6789,47.6323,47.6509,53300.0
2013-08-06 13:30:00,51.1,51.11,50.93,50.94,59900.0,47.6696,47.6789,47.511,47.5203,59900.0
2013-08-06 13:35:00,50.95,50.97,50.9,50.96,64900.0,47.5296,47.5483,47.483,47.539,64900.0
2013-08-06 13:40:00,50.96,51.07,50.96,51.02,75600.0,47.539,47.6416,47.539,47.5949,75600.0
2013-08-06 13:45:00,51.04,51.04,50.95,50.96,79600.0,47.6136,47.6136,47.5296,47.539,79600.0
2013-08-06 13:50:00,50.95,50.98,50.83,50.98,71600.0,47.5296,47.5576,47.4177,47.5576,71600.0
2013-08-06 13:55:00,50.98,51.03,50.87,50.93,41200.0,47.5576,47.6043,47.455,47.511,41200.0
2013-08-06 14:00:00,50.92,50.95,50.91,50.94,54400.0,47.5016,47.5296,47.4923,47.5203,54400.0
2013-08-06 14:05:00,50.94,50.94,50.9,50.93,41600.0,47.5203,47.5203,47.483,47.511,41600.0
2013-08-06 14:10:00,50.93,50.98,50.91,50.98,56200.0,47.511,47.5576,47.4923,47.5576,56200.0
2013-08-06 14:15:00,50.98,51.0,50.96,50.97,45900.0,47.5576,47.5763,47.539,47.5483,45900.0
2013-08-06 14:20:00,50.96,51.02,50.96,51.02,36900.0,47.539,47.5949,47.539,47.5949,36900.0
2013-08-06 14:25:00,51.02,51.19,51.01,51.18,85100.0,47.5949,47.7535,47.5856,47.7442,85100.0
2013-08-06 14:30:00,51.18,51.23,51.16,51.23,80000.0,47.7442,47.7908,47.7255,47.7908,80000.0
2013-08-06 14:35:00,51.23,51.44,51.22,51.41,138300.0,47.7908,47.9867,47.7815,47.9588,138300.0
2013-08-06 14:40:00,51.41,51.42,51.24,51.28,139700.0,47.9588,47.9681,47.8002,47.8375,139700.0
2013-08-06 14:45:00,51.27,51.28,51.16,51.22,47400.0,47.8282,47.8375,47.7255,47.7815,47400.0
2013-08-06 14:50:00,51.22,51.25,51.18,51.23,44000.0,47.7815,47.8095,47.7442,47.7908,44000.0
2013-08-06 14:55:00,51.23,51.23,51.18,51.2,72100.0,47.7908,47.7908,47.7442,47.7629,72100.0
2013-08-06 15:00:00,51.21,51.23,51.2,51.21,86100.0,47.7722,47.7908,47.7629,47.7722,86100.0
2013-08-06 15:05:00,51.22,51.22,51.14,51.16,110500.0,47.7815,47.7815,47.7069,47.7255,110500.0
2013-08-06 15:10:00,51.16,51.24,51.15,51.22,91900.0,47.7255,47.8002,47.7162,47.7815,91900.0
2013-08-06 15:15:00,51.21,51.27,51.2,51.2,74400.0,47.7722,47.8282,47.7629,47.7629,74400.0
2013-08-06 15:20:00,51.21,51.25,51.18,51.2,67800.0,47.7722,47.8095,47.7442,47.7629,67800.0
2013-08-06 15:25:00,51.2,51.21,51.02,51.02,60000.0,47.7629,47.7722,47.5949,47.5949,60000.0
2013-08-06 15:30:00,51.02,51.06,50.93,50.94,81600.0,47.5949,47.6323,47.511,47.5203,81600.0
2013-08-06 15:35:00,50.94,50.97,50.82,50.97,130800.0,47.5203,47.5483,47.4084,47.5483,130800.0
2013-08-06 15:40:00,50.97,51.0,50.94,50.96,81500.0,47.5483,47.5763,47.5203,47.539,81500.0
2013-08-06 15:45:00,50.96,51.0,50.93,50.94,90700.0,47.539,47.5763,47.511,47.5203,90700.0
2013-08-06 15:50:00,50.93,51.01,50.92,51.0,162700.0,47.511,47.5856,47.5016,47.5763,162700.0
2013-08-06 15:55:00,51.0,51.05,50.94,50.98,195200.0,47.5763,47.6229,47.5203,47.5576,195200.0
2013-08-07 09:30:00,50.76,50.88,50.4,50.47,96900.0,47.3524,47.4643,47.0166,47.0819,96900.0
2013-08-07 09:35:00,50.46,50.7,50.26,50.64,89300.0,47.0725,47.2964,46.886,47.2404,89300.0
2013-08-07 09:40:00,50.65,50.65,50.51,50.63,37000.0,47.2498,47.2498,47.1192,47.2311,37000.0
2013-08-07 09:45:00,50.62,50.82,50.56,50.79,68900.0,47.2218,47.4084,47.1658,47.3804,68900.0
2013-08-07 09:50:00,50.79,50.8,50.59,50.64,46400.0,47.3804,47.3897,47.1938,47.2404,46400.0
2013-08-07 09:55:00,50.61,50.62,50.47,50.5,47800.0,47.2125,47.2218,47.0819,47.1098,47800.0
2013-08-07 10:00:00,50.47,50.56,50.38,50.38,86500.0,47.0819,47.1658,46.9979,46.9979,86500.0
2013-08-07 10:05:00,50.38,50.38,50.17,50.18,72500.0,46.9979,46.9979,46.802,46.8113,72500.0
2013-08-07 10:10:00,50.18,50.28,50.04,50.04,88900.0,46.8113,46.9046,46.6807,46.6807,88900.0
2013-08-07 10:15:00,50.03,50.05,49.88,49.9,96200.0,46.6714,46.6901,46.5315,46.5501,96200.0
2013-08-07 10:20:00,49.91,49.98,49.83,49.84,53800.0,46.5595,46.6248,46.4848,46.4942,53800.0
2013-08-07 10:25:00,49.85,49.86,49.71,49.79,69500.0,46.5035,46.5128,46.3729,46.4475,69500.0
2013-08-07 10:30:00,49.79,49.79,49.6,49.61,98300.0,46.4475,46.4475,46.2703,46.2796,98300.0
2013-08-07 10:35:00,49.62,49.62,49.5,49.6,211800.0,46.2889,46.2889,46.177,46.2703,211800.0
2013-08-07 10:40:00,49.61,49.63,49.46,49.57,91100.0,46.2796,46.2982,46.1397,46.2423,91100.0
2013-08-07 10:45:00,49.58,49.64,49.45,49.52,93600.0,46.2516,46.3076,46.1303,46.1956,93600.0
2013-08-07 10:50:00,49.51,49.74,49.5,49.73,91800.0,46.1863,46.4009,46.177,46.3915,91800.0
2013-08-07 10:55:00,49.73,49.91,49.68,49.91,113500.0,46.3915,46.5595,46.3449,46.5595,113500.0
2013-08-07 11:00:00,49.9,49.93,49.82,49.89,114700.0,46.5501,46.5781,46.4755,46.5408,114700.0
2013-08-07 11:05:00,49.89,49.94,49.87,49.91,47700.0,46.5408,46.5874,46.5221,46.5595,47700.0
2013-08-07 11:10:00,49.9,50.09,49.89,50.05,86400.0,46.5501,46.7274,46.5408,46.6901,86400.0
2013-08-07 11:15:00,50.05,50.14,50.01,50.06,46800.0,46.6901,46.774,46.6527,46.6994,46800.0
2013-08-07 11:20:00,50.06,50.07,49.92,50.07,112100.0,46.6994,46.7087,46.5688,46.7087,112100.0
2013-08-07 11:25:00,50.07,50.1,50.0,50.03,62600.0,46.7087,46.7367,46.6434,46.6714,62600.0
2013-08-07 11:30:00,50.03,50.03,49.96,50.01,43400.0,46.6714,46.6714,46.6061,46.6527,43400.0
2013-08-07 11:35:00,50.02,50.02,49.96,49.97,47000.0,46.6621,46.6621,46.6061,46.6154,47000.0
2013-08-07 11:40:00,49.98,50.04,49.95,50.04,52500.0,46.6248,46.6807,46.5968,46.6807,52500.0
2013-08-07 11:45:00,50.01,50.06,49.99,50.05,35500.0,46.6527,46.6994,46.6341,46.6901,35500.0
2013-08-07 11:50:00,50.04,50.1,50.04,50.08,31900.0,46.6807,46.7367,46.6807,46.718,31900.0
2013-08-07 11:55:00,50.09,50.14,50.08,50.13,39700.0,46.7274,46.774,46.718,46.7647,39700.0
2013-08-07 12:00:00,50.14,50.29,50.14,50.29,43800.0,46.774,46.9139,46.774,46.9139,43800.0
2013-08-07 12:05:00,50.28,50.46,50.27,50.4,82800.0,46.9046,47.0725,46.8953,47.0166,82800.0
2013-08-07 12:10:00,50.4,50.4,50.25,50.26,32100.0,47.0166,47.0166,46.8766,46.886,32100.0
2013-08-07 12:15:00,50.26,50.42,50.21,50.41,69600.0,46.886,47.0352,46.8393,47.0259,69600.0
2013-08-07 12:20:00,50.39,50.49,50.39,50.47,32300.0,47.0072,47.1005,47.0072,47.0819,32300.0
2013-08-07 12:25:00,50.47,50.5,50.43,50.49,26600.0,47.0819,47.1098,47.0445,47.1005,26600.0
2013-08-07 12:30:00,50.49,50.58,50.47,50.54,60600.0,47.1005,47.1845,47.0819,47.1472,60600.0
2013-08-07 12:35:00,50.54,50.64,50.54,50.55,37200.0,47.1472,47.2404,47.1472,47.1565,37200.0
2013-08-07 12:40:00,50.56,50.56,50.42,50.42,24000.0,47.1658,47.1658,47.0352,47.0352,24000.0
2013-08-07 12:45:00,50.41,50.48,50.4,50.47,83800.0,47.0259,47.0912,47.0166,47.0819,83800.0
2013-08-07 12:50:00,50.47,50.52,50.47,50.5,19600.0,47.0819,47.1285,47.0819,47.1098,19600.0
2013-08-07 12:55:00,50.49,50.5,50.45,50.48,24900.0,47.1005,47.1098,47.0632,47.0912,24900.0
2013-08-07 13:00:00,50.47,50.51,50.43,50.45,36200.0,47.0819,47.1192,47.0445,47.0632,36200.0
2013-08-07 13:05:00,50.45,50.58,50.45,50.57,43500.0,47.0632,47.1845,47.0632,47.1751,43500.0
2013-08-07 13:10:00,50.57,50.8,50.57,50.79,84200.0,47.1751,47.3897,47.1751,47.3804,84200.0
2013-08-07 13:15:00,50.79,50.85,50.78,50.85,48300.0,47.3804,47.4363,47.371,47.4363,48300.0
2013-08-07 13:20:00,50.85,50.89,50.78,50.89,95800.0,47.4363,47.4737,47.371,47.4737,95800.0
2013-08-07 13:25:00,50.88,50.96,50.85,50.91,93600.0,47.4643,47.539,47.4363,47.4923,93600.0
2013-08-07 13:30:00,50.9,50.91,50.7,50.71,38700.0,47.483,47.4923,47.2964,47.3057,38700.0
2013-08-07 13:35:00,50.71,50.76,50.62,50.62,42000.0,47.3057,47.3524,47.2218,47.2218,42000.0
2013-08-07 13:40:00,50.62,50.68,50.58,50.61,34500.0,47.2218,47.2778,47.1845,47.2125,34500.0
2013-08-07 13:45:00,50.62,50.63,50.57,50.58,19300.0,47.2218,47.2311,47.1751,47.1845,19300.0
2013-08-07 13:50:00,50.58,50.7,50.58,50.64,32500.0,47.1845,47.2964,47.1845,47.2404,32500.0
2013-08-07 13:55:00,50.64,50.68,50.64,50.66,16300.0,47.2404,47.2778,47.2404,47.2591,16300.0
2013-08-07 14:00:00,50.65,50.67,50.58,50.6,39900.0,47.2498,47.2684,47.1845,47.2031,39900.0
2013-08-07 14:05:00,50.59,50.61,50.43,50.45,50800.0,47.1938,47.2125,47.0445,47.0632,50800.0
2013-08-07 14:10:00,50.45,50.47,50.36,50.36,22200.0,47.0632,47.0819,46.9792,46.9792,22200.0
2013-08-07 14:15:00,50.37,50.46,50.37,50.42,19600.0,46.9886,47.0725,46.9886,47.0352,19600.0
2013-08-07 14:20:00,50.43,50.44,50.33,50.34,24600.0,47.0445,47.0539,46.9513,46.9606,24600.0
2013-08-07 14:25:00,50.33,50.34,50.29,50.32,29700.0,46.9513,46.9606,46.9139,46.9419,29700.0
2013-08-07 14:30:00,50.32,50.48,50.32,50.48,40300.0,46.9419,47.0912,46.9419,47.0912,40300.0
2013-08-07 14:35:00,50.48,50.58,50.43,50.55,81200.0,47.0912,47.1845,47.0445,47.1565,81200.0
2013-08-07 14:40:00,50.55,50.77,50.55,50.69,75900.0,47.1565,47.3617,47.1565,47.2871,75900.0
2013-08-07 14:45:00,50.7,50.8,50.7,50.79,57200.0,47.2964,47.3897,47.2964,47.3804,57200.0
2013-08-07 14:50:00,50.79,50.82,50.69,50.72,73000.0,47.3804,47.4084,47.2871,47.3151,73000.0
2013-08-07 14:55:00,50.71,50.82,50.69,50.81,59400.0,47.3057,47.4084,47.2871,47.399,59400.0
2013-08-07 15:00:00,50.81,50.81,50.71,50.71,58100.0,47.399,47.399,47.3057,47.3057,58100.0
2013-08-07 15:05:00,50.71,50.72,50.65,50.71,54600.0,47.3057,47.3151,47.2498,47.3057,54600.0
2013-08-07 15:10:00,50.7,50.82,50.7,50.81,60700.0,47.2964,47.4084,47.2964,47.399,60700.0
2013-08-07 15:15:00,50.81,50.89,50.8,50.86,67800.0,47.399,47.4737,47.3897,47.4457,67800.0
2013-08-07 15:20:00,50.86,50.86,50.7,50.71,64900.0,47.4457,47.4457,47.2964,47.3057,64900.0
2013-08-07 15:25:00,50.7,50.86,50.7,50.86,67700.0,47.2964,47.4457,47.2964,47.4457,67700.0
2013-08-07 15:30:00,50.85,50.85,50.75,50.77,64600.0,47.4363,47.4363,47.3431,47.3617,64600.0
2013-08-07 15:35:00,50.77,50.8,50.76,50.77,68900.0,47.3617,47.3897,47.3524,47.3617,68900.0
2013-08-07 15:40:00,50.77,50.77,50.7,50.74,61200.0,47.3617,47.3617,47.2964,47.3337,61200.0
2013-08-07 15:45:00,50.75,50.82,50.75,50.81,90000.0,47.3431,47.4084,47.3431,47.399,90000.0
2013-08-07 15:50:00,50.82,50.83,50.71,50.75,129000.0,47.4084,47.4177,47.3057,47.3431,129000.0
2013-08-07 15:55:00,50.75,50.85,50.74,50.8,212900.0,47.3431,47.4363,47.3337,47.3897,212900.0
2013-08-08 09:30:00,51.18,51.2,50.64,51.12,119700.0,47.7442,47.7629,47.2404,47.6882,119700.0
2013-08-08 09:35:00,51.15,51.39,51.11,51.12,67200.0,47.7162,47.9401,47.6789,47.6882,67200.0
2013-08-08 09:40:00,51.15,51.2,50.7,50.82,64500.0,47.7162,47.7629,47.2964,47.4084,64500.0
2013-08-08 09:45:00,50.82,50.97,50.71,50.79,100000.0,47.4084,47.5483,47.3057,47.3804,100000.0
2013-08-08 09:50:00,50.78,51.14,50.73,51.13,74000.0,47.371,47.7069,47.3244,47.6976,74000.0
2013-08-08 09:55:00,51.11,51.13,50.92,50.92,51400.0,47.6789,47.6976,47.5016,47.5016,51400.0
2013-08-08 10:00:00,50.91,50.91,50.42,50.5,85100.0,47.4923,47.4923,47.0352,47.1098,85100.0
2013-08-08 10:05:00,50.56,50.8,50.55,50.74,30200.0,47.1658,47.3897,47.1565,47.3337,30200.0
2013-08-08 10:10:00,50.75,50.79,50.57,50.75,25900.0,47.3431,47.3804,47.1751,47.3431,25900.0
2013-08-08 10:15:00,50.75,50.75,50.63,50.68,19400.0,47.3431,47.3431,47.2311,47.2778,19400.0
2013-08-08 10:20:00,50.69,50.79,50.67,50.78,22400.0,47.2871,47.3804,47.2684,47.371,22400.0
2013-08-08 10:25:00,50.8,50.85,50.75,50.82,28500.0,47.3897,47.4363,47.3431,47.4084,28500.0
2013-08-08 10:30:00,50.83,50.83,50.62,50.62,42700.0,47.4177,47.4177,47.2218,47.2218,42700.0
2013-08-08 10:35:00,50.62,50.68,50.58,50.58,35600.0,47.2218,47.2778,47.1845,47.1845,35600.0
2013-08-08 10:40:00,50.58,50.71,50.58,50.7,37400.0,47.1845,47.3057,47.1845,47.2964,37400.0
2013-08-08 10:45:00,50.7,50.84,50.7,50.83,34100.0,47.2964,47.427,47.2964,47.4177,34100.0
2013-08-08 10:50:00,50.83,50.99,50.83,50.97,36100.0,47.4177,47.5669,47.4177,47.5483,36100.0
2013-08-08 10:55:00,50.96,50.98,50.83,50.93,32500.0,47.539,47.5576,47.4177,47.511,32500.0
2013-08-08 11:00:00,50.92,50.97,50.86,50.88,34000.0,47.5016,47.5483,47.4457,47.4643,34000.0
2013-08-08 11:05:00,50.88,50.94,50.86,50.87,36100.0,47.4643,47.5203,47.4457,47.455,36100.0
2013-08-08 11:10:00,50.87,50.94,50.87,50.9,20500.0,47.455,47.5203,47.455,47.483,20500.0
2013-08-08 11:15:00,50.89,50.95,50.85,50.85,22200.0,47.4737,47.5296,47.4363,47.4363,22200.0
2013-08-08 11:20:00,50.84,50.98,50.82,50.97,35800.0,47.427,47.5576,47.4084,47.5483,35800.0
2013-08-08 11:25:00,50.96,51.04,50.94,51.04,41100.0,47.539,47.6136,47.5203,47.6136,41100.0
2013-08-08 11:30:00,51.05,51.1,51.05,51.09,31400.0,47.6229,47.6696,47.6229,47.6602,31400.0
2013-08-08 11:35:00,51.05,51.05,50.92,51.02,25100.0,47.6229,47.6229,47.5016,47.5949,25100.0
2013-08-08 11:40:00,51.01,51.05,51.01,51.02,13800.0,47.5856,47.6229,47.5856,47.5949,13800.0
2013-08-08 11:45:00,51.02,51.1,51.02,51.04,20900.0,47.5949,47.6696,47.5949,47.6136,20900.0
2013-08-08 11:50:00,51.05,51.1,50.95,50.96,20100.0,47.6229,47.6696,47.5296,47.539,20100.0
2013-08-08 11:55:00,50.97,51.04,50.97,51.03,16000.0,47.5483,47.6136,47.5483,47.6043,16000.0
2013-08-08 12:00:00,51.07,51.07,51.01,51.03,18000.0,47.6416,47.6416,47.5856,47.6043,18000.0
2013-08-08 12:05:00,51.03,51.05,51.01,51.01,8000.0,47.6043,47.6229,47.5856,47.5856,8000.0
2013-08-08 12:10:00,51.02,51.04,51.0,51.04,12700.0,47.5949,47.6136,47.5763,47.6136,12700.0
2013-08-08 12:15:00,51.04,51.09,50.96,50.97,24400.0,47.6136,47.6602,47.539,47.5483,24400.0
2013-08-08 12:20:00,50.97,51.02,50.92,50.92,20700.0,47.5483,47.5949,47.5016,47.5016,20700.0
2013-08-08 12:25:00,50.91,50.95,50.88,50.94,23200.0,47.4923,47.5296,47.4643,47.5203,23200.0
2013-08-08 12:30:00,50.95,50.95,50.88,50.9,22400.0,47.5296,47.5296,47.4643,47.483,22400.0
2013-08-08 12:35:00,50.9,50.93,50.88,50.93,13000.0,47.483,47.511,47.4643,47.511,13000.0
2013-08-08 12:40:00,50.93,50.97,50.91,50.92,13600.0,47.511,47.5483,47.4923,47.5016,13600.0
2013-08-08 12:45:00,50.92,50.93,50.9,50.9,24400.0,47.5016,47.511,47.483,47.483,24400.0
2013-08-08 12:50:00,50.9,50.94,50.86,50.93,23300.0,47.483,47.5203,47.4457,47.511,23300.0
2013-08-08 12:55:00,50.92,50.95,50.92,50.93,13300.0,47.5016,47.5296,47.5016,47.511,13300.0
2013-08-08 13:00:00,50.93,50.96,50.93,50.96,34900.0,47.511,47.539,47.511,47.539,34900.0
2013-08-08 13:05:00,50.97,50.97,50.9,50.92,26300.0,47.5483,47.5483,47.483,47.5016,26300.0
2013-08-08 13:10:00,50.91,50.92,50.88,50.9,20200.0,47.4923,47.5016,47.4643,47.483,20200.0
2013-08-08 13:15:00,50.91,50.94,50.9,50.9,12800.0,47.4923,47.5203,47.483,47.483,12800.0
2013-08-08 13:20:00,50.9,50.92,50.9,50.92,13800.0,47.483,47.5016,47.483,47.5016,13800.0
2013-08-08 13:25:00,50.93,50.97,50.9,50.96,27400.0,47.511,47.5483,47.483,47.539,27400.0
2013-08-08 13:30:00,50.96,50.96,50.92,50.96,20500.0,47.539,47.539,47.5016,47.539,20500.0
2013-08-08 13:35:00,50.96,50.99,50.96,50.98,18900.0,47.539,47.5669,47.539,47.5576,18900.0
2013-08-08 13:40:00,50.98,51.02,50.97,50.99,30200.0,47.5576,47.5949,47.5483,47.5669,30200.0
2013-08-08 13:45:00,50.99,51.01,50.97,50.98,25400.0,47.5669,47.5856,47.5483,47.5576,25400.0
2013-08-08 13:50:00,50.98,51.0,50.98,51.0,16800.0,47.5576,47.5763,47.5576,47.5763,16800.0
2013-08-08 13:55:00,51.0,51.0,50.98,50.99,50000.0,47.5763,47.5763,47.5576,47.5669,50000.0
2013-08-08 14:00:00,50.99,50.99,50.96,50.98,46000.0,47.5669,47.5669,47.539,47.5576,46000.0
2013-08-08 14:05:00,50.99,51.08,50.99,51.04,64300.0,47.5669,47.6509,47.5669,47.6136,64300.0
2013-08-08 14:10:00,51.03,51.03,50.96,51.0,45800.0,47.6043,47.6043,47.539,47.5763,45800.0
2013-08-08 14:15:00,51.0,51.13,51.0,51.13,58800.0,47.5763,47.6976,47.5763,47.6976,58800.0
2013-08-08 14:20:00,51.12,51.24,51.09,51.19,84600.0,47.6882,47.8002,47.6602,47.7535,84600.0
2013-08-08 14:25:00,51.19,51.2,51.1,51.15,33100.0,47.7535,47.7629,47.6696,47.7162,33100.0
2013-08-08 14:30:00,51.16,51.2,51.14,51.16,29000.0,47.7255,47.7629,47.7069,47.7255,29000.0
2013-08-08 14:35:00,51.15,51.19,51.14,51.15,32000.0,47.7162,47.7535,47.7069,47.7162,32000.0
2013-08-08 14:40:00,51.15,51.16,51.06,51.06,27400.0,47.7162,47.7255,47.6323,47.6323,27400.0
2013-08-08 14:45:00,51.05,51.1,51.05,51.08,20900.0,47.6229,47.6696,47.6229,47.6509,20900.0
2013-08-08 14:50:00,51.08,51.08,51.02,51.02,19500.0,47.6509,47.6509,47.5949,47.5949,19500.0
2013-08-08 14:55:00,51.03,51.06,51.02,51.06,21400.0,47.6043,47.6323,47.5949,47.6323,21400.0
2013-08-08 15:00:00,51.06,51.08,51.04,51.06,37400.0,47.6323,47.6509,47.6136,47.6323,37400.0
2013-08-08 15:05:00,51.06,51.13,51.06,51.12,20300.0,47.6323,47.6976,47.6323,47.6882,20300.0
2013-08-08 15:10:00,51.13,51.13,51.06,51.11,31700.0,47.6976,47.6976,47.6323,47.6789,31700.0
2013-08-08 15:15:00,51.11,51.14,51.08,51.09,41600.0,47.6789,47.7069,47.6509,47.6602,41600.0
2013-08-08 15:20:00,51.08,51.11,51.08,51.09,24700.0,47.6509,47.6789,47.6509,47.6602,24700.0
2013-08-08 15:25:00,51.09,51.11,51.06,51.11,65800.0,47.6602,47.6789,47.6323,47.6789,65800.0
2013-08-08 15:30:00,51.12,51.12,51.08,51.1,56200.0,47.6882,47.6882,47.6509,47.6696,56200.0
2013-08-08 15:35:00,51.1,51.14,51.08,51.11,49900.0,47.6696,47.7069,47.6509,47.6789,49900.0
2013-08-08 15:40:00,51.11,51.15,51.1,51.11,47800.0,47.6789,47.7162,47.6696,47.6789,47800.0
2013-08-08 15:45:00,51.11,51.13,51.09,51.09,57600.0,47.6789,47.6976,47.6602,47.6602,57600.0
2013-08-08 15:50:00,51.1,51.1,50.98,50.98,102500.0,47.6696,47.6696,47.5576,47.5576,102500.0
2013-08-08 15:55:00,50.99,50.99,50.9,50.9,209300.0,47.5669,47.5669,47.483,47.483,209300.0
2013-08-09 09:30:00,51.44,51.69,51.27,51.37,141500.0,47.9867,48.22,47.8282,47.9214,141500.0
2013-08-09 09:35:00,51.39,51.4,51.15,51.36,38200.0,47.9401,47.9494,47.7162,47.9121,38200.0
2013-08-09 09:40:00,51.35,51.6,51.3,51.58,78500.0,47.9028,48.136,47.8561,48.1173,78500.0
2013-08-09 09:45:00,51.59,51.6,51.29,51.38,54700.0,48.1267,48.136,47.8468,47.9308,54700.0
2013-08-09 09:50:00,51.39,51.42,51.22,51.22,164300.0,47.9401,47.9681,47.7815,47.7815,164300.0
2013-08-09 09:55:00,51.22,51.23,51.09,51.12,50700.0,47.7815,47.7908,47.6602,47.6882,50700.0
2013-08-09 10:00:00,51.1,51.2,51.0,51.15,41800.0,47.6696,47.7629,47.5763,47.7162,41800.0
2013-08-09 10:05:00,51.14,51.18,50.87,51.02,44200.0,47.7069,47.7442,47.455,47.5949,44200.0
2013-08-09 10:10:00,51.03,51.04,50.93,50.99,20300.0,47.6043,47.6136,47.511,47.5669,20300.0
2013-08-09 10:15:00,51.0,51.07,50.67,50.68,60200.0,47.5763,47.6416,47.2684,47.2778,60200.0
2013-08-09 10:20:00,50.67,50.91,50.67,50.91,50200.0,47.2684,47.4923,47.2684,47.4923,50200.0
2013-08-09 10:25:00,50.91,51.03,50.91,50.99,33400.0,47.4923,47.6043,47.4923,47.5669,33400.0
2013-08-09 10:30:00,50.99,51.14,50.99,51.04,52300.0,47.5669,47.7069,47.5669,47.6136,52300.0
2013-08-09 10:35:00,51.04,51.1,51.0,51.07,40900.0,47.6136,47.6696,47.5763,47.6416,40900.0
2013-08-09 10:40:00,51.07,51.11,50.99,51.04,41600.0,47.6416,47.6789,47.5669,47.6136,41600.0
2013-08-09 10:45:00,51.05,51.05,50.9,50.92,32200.0,47.6229,47.6229,47.483,47.5016,32200.0
2013-08-09 10:50:00,50.94,50.96,50.75,50.75,28800.0,47.5203,47.539,47.3431,47.3431,28800.0
2013-08-09 10:55:00,50.78,50.83,50.68,50.68,50900.0,47.371,47.4177,47.2778,47.2778,50900.0
2013-08-09 11:00:00,50.68,50.71,50.4,50.46,75400.0,47.2778,47.3057,47.0166,47.0725,75400.0
2013-08-09 11:05:00,50.48,50.59,50.46,50.58,26700.0,47.0912,47.1938,47.0725,47.1845,26700.0
2013-08-09 11:10:00,50.58,50.63,50.48,50.51,35500.0,47.1845,47.2311,47.0912,47.1192,35500.0
2013-08-09 11:15:00,50.52,50.53,50.38,50.38,32100.0,47.1285,47.1378,46.9979,46.9979,32100.0
2013-08-09 11:20:00,50.37,50.37,50.21,50.35,43300.0,46.9886,46.9886,46.8393,46.9699,43300.0
2013-08-09 11:25:00,50.36,50.36,50.12,50.15,59500.0,46.9792,46.9792,46.7554,46.7833,59500.0
2013-08-09 11:30:00,50.15,50.17,50.08,50.16,43700.0,46.7833,46.802,46.718,46.7927,43700.0
2013-08-09 11:35:00,50.17,50.29,50.17,50.25,30800.0,46.802,46.9139,46.802,46.8766,30800.0
2013-08-09 11:40:00,50.27,50.33,50.25,50.25,24100.0,46.8953,46.9513,46.8766,46.8766,24100.0
2013-08-09 11:45:00,50.25,50.3,50.23,50.25,32200.0,46.8766,46.9233,46.858,46.8766,32200.0
2013-08-09 11:50:00,50.25,50.26,50.21,50.24,34200.0,46.8766,46.886,46.8393,46.8673,34200.0
2013-08-09 11:55:00,50.23,50.28,50.23,50.27,40900.0,46.858,46.9046,46.858,46.8953,40900.0
2013-08-09 12:00:00,50.27,50.32,50.25,50.32,27000.0,46.8953,46.9419,46.8766,46.9419,27000.0
2013-08-09 12:05:00,50.33,50.37,50.21,50.25,83200.0,46.9513,46.9886,46.8393,46.8766,83200.0
2013-08-09 12:10:00,50.24,50.25,50.17,50.2,21400.0,46.8673,46.8766,46.802,46.83,21400.0
2013-08-09 12:15:00,50.2,50.22,50.11,50.2,54200.0,46.83,46.8486,46.746,46.83,54200.0
2013-08-09 12:20:00,50.2,50.37,50.2,50.28,22600.0,46.83,46.9886,46.83,46.9046,22600.0
2013-08-09 12:25:00,50.28,50.3,50.22,50.25,23300.0,46.9046,46.9233,46.8486,46.8766,23300.0
2013-08-09 12:30:00,50.25,50.45,50.25,50.45,31300.0,46.8766,47.0632,46.8766,47.0632,31300.0
2013-08-09 12:35:00,50.45,50.54,50.45,50.53,23700.0,47.0632,47.1472,47.0632,47.1378,23700.0
2013-08-09 12:40:00,50.55,50.58,50.53,50.55,17300.0,47.1565,47.1845,47.1378,47.1565,17300.0
2013-08-09 12:45:00,50.53,50.57,50.46,50.48,29200.0,47.1378,47.1751,47.0725,47.0912,29200.0
2013-08-09 12:50:00,50.48,50.55,50.47,50.5,34000.0,47.0912,47.1565,47.0819,47.1098,34000.0
2013-08-09 12:55:00,50.5,50.6,50.5,50.56,17000.0,47.1098,47.2031,47.1098,47.1658,17000.0
2013-08-09 13:00:00,50.55,50.58,50.54,50.56,8600.0,47.1565,47.1845,47.1472,47.1658,8600.0
2013-08-09 13:05:00,50.57,50.61,50.55,50.58,16000.0,47.1751,47.2125,47.1565,47.1845,16000.0
2013-08-09 13:10:00,50.59,50.67,50.59,50.65,12100.0,47.1938,47.2684,47.1938,47.2498,12100.0
2013-08-09 13:15:00,50.66,50.7,50.66,50.67,22200.0,47.2591,47.2964,47.2591,47.2684,22200.0
2013-08-09 13:20:00,50.68,50.71,50.67,50.71,23100.0,47.2778,47.3057,47.2684,47.3057,23100.0
2013-08-09 13:25:00,50.7,50.79,50.7,50.76,24400.0,47.2964,47.3804,47.2964,47.3524,24400.0
2013-08-09 13:30:00,50.76,50.78,50.73,50.75,17000.0,47.3524,47.371,47.3244,47.3431,17000.0
2013-08-09 13:35:00,50.75,50.79,50.75,50.78,13500.0,47.3431,47.3804,47.3431,47.371,13500.0
2013-08-09 13:40:00,50.77,50.77,50.75,50.77,23400.0,47.3617,47.3617,47.3431,47.3617,23400.0
2013-08-09 13:45:00,50.76,50.76,50.65,50.69,34600.0,47.3524,47.3524,47.2498,47.2871,34600.0
2013-08-09 13:50:00,50.69,50.77,50.69,50.76,12300.0,47.2871,47.3617,47.2871,47.3524,12300.0
2013-08-09 13:55:00,50.77,50.79,50.68,50.69,17100.0,47.3617,47.3804,47.2778,47.2871,17100.0
2013-08-09 14:00:00,50.68,50.76,50.65,50.75,22800.0,47.2778,47.3524,47.2498,47.3431,22800.0
2013-08-09 14:05:00,50.75,50.76,50.66,50.71,17400.0,47.3431,47.3524,47.2591,47.3057,17400.0
2013-08-09 14:10:00,50.7,50.72,50.68,50.72,11600.0,47.2964,47.3151,47.2778,47.3151,11600.0
2013-08-09 14:15:00,50.7,50.76,50.65,50.75,25800.0,47.2964,47.3524,47.2498,47.3431,25800.0
2013-08-09 14:20:00,50.75,50.77,50.72,50.75,16500.0,47.3431,47.3617,47.3151,47.3431,16500.0
2013-08-09 14:25:00,50.75,50.77,50.71,50.75,17800.0,47.3431,47.3617,47.3057,47.3431,17800.0
2013-08-09 14:30:00,50.74,50.76,50.68,50.69,28500.0,47.3337,47.3524,47.2778,47.2871,28500.0
2013-08-09 14:35:00,50.68,50.69,50.59,50.6,21900.0,47.2778,47.2871,47.1938,47.2031,21900.0
2013-08-09 14:40:00,50.59,50.68,50.59,50.66,27100.0,47.1938,47.2778,47.1938,47.2591,27100.0
2013-08-09 14:45:00,50.65,50.66,50.6,50.66,25400.0,47.2498,47.2591,47.2031,47.2591,25400.0
2013-08-09 14:50:00,50.66,50.69,50.66,50.67,27600.0,47.2591,47.2871,47.2591,47.2684,27600.0
2013-08-09 14:55:00,50.66,50.66,50.59,50.65,26500.0,47.2591,47.2591,47.1938,47.2498,26500.0
2013-08-09 15:00:00,50.65,50.67,50.63,50.65,27800.0,47.2498,47.2684,47.2311,47.2498,27800.0
2013-08-09 15:05:00,50.65,50.7,50.65,50.68,40100.0,47.2498,47.2964,47.2498,47.2778,40100.0
2013-08-09 15:10:00,50.69,50.7,50.66,50.68,22000.0,47.2871,47.2964,47.2591,47.2778,22000.0
2013-08-09 15:15:00,50.67,50.68,50.63,50.66,42800.0,47.2684,47.2778,47.2311,47.2591,42800.0
2013-08-09 15:20:00,50.65,50.69,50.64,50.68,44800.0,47.2498,47.2871,47.2404,47.2778,44800.0
2013-08-09 15:25:00,50.69,50.69,50.64,50.66,36100.0,47.2871,47.2871,47.2404,47.2591,36100.0
2013-08-09 15:30:00,50.66,50.67,50.64,50.65,28300.0,47.2591,47.2684,47.2404,47.2498,28300.0
2013-08-09 15:35:00,50.65,50.67,50.64,50.67,34800.0,47.2498,47.2684,47.2404,47.2684,34800.0
2013-08-09 15:40:00,50.67,50.7,50.64,50.66,84000.0,47.2684,47.2964,47.2404,47.2591,84000.0
2013-08-09 15:45:00,50.65,50.66,50.57,50.57,61500.0,47.2498,47.2591,47.1751,47.1751,61500.0
2013-08-09 15:50:00,50.58,50.6,50.56,50.56,79400.0,47.1845,47.2031,47.1658,47.1658,79400.0
2013-08-09 15:55:00,50.57,50.68,50.55,50.68,140900.0,47.1751,47.2778,47.1565,47.2778,140900.0
2013-08-12 09:30:00,50.61,50.73,50.43,50.52,56200.0,47.2125,47.3244,47.0445,47.1285,56200.0
2013-08-12 09:35:00,50.52,50.71,50.52,50.7,26200.0,47.1285,47.3057,47.1285,47.2964,26200.0
2013-08-12 09:40:00,50.7,50.86,50.7,50.72,31400.0,47.2964,47.4457,47.2964,47.3151,31400.0
2013-08-12 09:45:00,50.74,50.8,50.65,50.67,37900.0,47.3337,47.3897,47.2498,47.2684,37900.0
2013-08-12 09:50:00,50.67,50.76,50.67,50.75,20500.0,47.2684,47.3524,47.2684,47.3431,20500.0
2013-08-12 09:55:00,50.75,50.82,50.65,50.67,25700.0,47.3431,47.4084,47.2498,47.2684,25700.0
2013-08-12 10:00:00,50.67,50.79,50.55,50.6,38100.0,47.2684,47.3804,47.1565,47.2031,38100.0
2013-08-12 10:05:00,50.6,50.65,50.48,50.5,29800.0,47.2031,47.2498,47.0912,47.1098,29800.0
2013-08-12 10:10:00,50.48,50.73,50.45,50.65,29600.0,47.0912,47.3244,47.0632,47.2498,29600.0
2013-08-12 10:15:00,50.65,50.65,50.53,50.55,20500.0,47.2498,47.2498,47.1378,47.1565,20500.0
2013-08-12 10:20:00,50.56,50.57,50.46,50.48,21100.0,47.1658,47.1751,47.0725,47.0912,21100.0
2013-08-12 10:25:00,50.49,50.49,50.32,50.33,53400.0,47.1005,47.1005,46.9419,46.9513,53400.0
2013-08-12 10:30:00,50.35,50.47,50.33,50.45,34300.0,46.9699,47.0819,46.9513,47.0632,34300.0
2013-08-12 10:35:00,50.45,50.48,50.42,50.45,27000.0,47.0632,47.0912,47.0352,47.0632,27000.0
2013-08-12 10:40:00,50.45,50.48,50.43,50.48,11700.0,47.0632,47.0912,47.0445,47.0912,11700.0
2013-08-12 10:45:00,50.48,50.51,50.48,50.5,18400.0,47.0912,47.1192,47.0912,47.1098,18400.0
2013-08-12 10:50:00,50.51,50.51,50.46,50.47,14300.0,47.1192,47.1192,47.0725,47.0819,14300.0
2013-08-12 10:55:00,50.47,50.61,50.47,50.61,20400.0,47.0819,47.2125,47.0819,47.2125,20400.0
2013-08-12 11:00:00,50.61,50.64,50.58,50.6,12800.0,47.2125,47.2404,47.1845,47.2031,12800.0
2013-08-12 11:05:00,50.59,50.61,50.46,50.46,21800.0,47.1938,47.2125,47.0725,47.0725,21800.0
2013-08-12 11:10:00,50.47,50.5,50.47,50.49,14700.0,47.0819,47.1098,47.0819,47.1005,14700.0
2013-08-12 11:15:00,50.49,50.5,50.48,50.48,16000.0,47.1005,47.1098,47.0912,47.0912,16000.0
2013-08-12 11:20:00,50.49,50.49,50.34,50.34,56700.0,47.1005,47.1005,46.9606,46.9606,56700.0
2013-08-12 11:25:00,50.34,50.35,50.2,50.24,147600.0,46.9606,46.9699,46.83,46.8673,147600.0
2013-08-12 11:30:00,50.25,50.26,50.16,50.19,49500.0,46.8766,46.886,46.7927,46.8207,49500.0
2013-08-12 11:35:00,50.18,50.18,50.1,50.17,33600.0,46.8113,46.8113,46.7367,46.802,33600.0
2013-08-12 11:40:00,50.16,50.22,50.16,50.21,35400.0,46.7927,46.8486,46.7927,46.8393,35400.0
2013-08-12 11:45:00,50.22,50.22,50.14,50.15,12900.0,46.8486,46.8486,46.774,46.7833,12900.0
2013-08-12 11:50:00,50.15,50.19,50.13,50.13,20600.0,46.7833,46.8207,46.7647,46.7647,20600.0
2013-08-12 11:55:00,50.13,50.2,50.1,50.19,25800.0,46.7647,46.83,46.7367,46.8207,25800.0
2013-08-12 12:00:00,50.18,50.19,50.13,50.13,50300.0,46.8113,46.8207,46.7647,46.7647,50300.0
2013-08-12 12:05:00,50.14,50.16,50.05,50.07,52400.0,46.774,46.7927,46.6901,46.7087,52400.0
2013-08-12 12:10:00,50.06,50.08,50.04,50.07,22600.0,46.6994,46.718,46.6807,46.7087,22600.0
2013-08-12 12:15:00,50.07,50.1,50.03,50.03,25700.0,46.7087,46.7367,46.6714,46.6714,25700.0
2013-08-12 12:20:00,50.02,50.07,50.02,50.05,15500.0,46.6621,46.7087,46.6621,46.6901,15500.0
2013-08-12 12:25:00,50.06,50.06,49.9,49.93,46800.0,46.6994,46.6994,46.5501,46.5781,46800.0
2013-08-12 12:30:00,49.93,49.93,49.76,49.78,82600.0,46.5781,46.5781,46.4195,46.4382,82600.0
2013-08-12 12:35:00,49.79,49.81,49.75,49.78,47300.0,46.4475,46.4662,46.4102,46.4382,47300.0
2013-08-12 12:40:00,49.78,49.9,49.78,49.82,58600.0,46.4382,46.5501,46.4382,46.4755,58600.0
2013-08-12 12:45:00,49.81,49.81,49.77,49.79,29600.0,46.4662,46.4662,46.4289,46.4475,29600.0
2013-08-12 12:50:00,49.79,49.8,49.77,49.79,25700.0,46.4475,46.4568,46.4289,46.4475,25700.0
2013-08-12 12:55:00,49.8,49.8,49.69,49.74,46600.0,46.4568,46.4568,46.3542,46.4009,46600.0
2013-08-12 13:00:00,49.73,49.8,49.73,49.77,40700.0,46.3915,46.4568,46.3915,46.4289,40700.0
2013-08-12 13:05:00,49.77,49.84,49.76,49.82,55000.0,46.4289,46.4942,46.4195,46.4755,55000.0
2013-08-12 13:10:00,49.81,49.85,49.79,49.83,40200.0,46.4662,46.5035,46.4475,46.4848,40200.0
2013-08-12 13:15:00,49.83,49.83,49.77,49.8,21000.0,46.4848,46.4848,46.4289,46.4568,21000.0
2013-08-12 13:20:00,49.79,49.82,49.77,49.81,18200.0,46.4475,46.4755,46.4289,46.4662,18200.0
2013-08-12 13:25:00,49.8,49.81,49.7,49.7,36000.0,46.4568,46.4662,46.3635,46.3635,36000.0
2013-08-12 13:30:00,49.71,49.83,49.69,49.8,32900.0,46.3729,46.4848,46.3542,46.4568,32900.0
2013-08-12 13:35:00,49.81,49.82,49.7,49.7,38600.0,46.4662,46.4755,46.3635,46.3635,38600.0
2013-08-12 13:40:00,49.7,49.85,49.7,49.83,76700.0,46.3635,46.5035,46.3635,46.4848,76700.0
2013-08-12 13:45:00,49.83,49.84,49.77,49.77,36400.0,46.4848,46.4942,46.4289,46.4289,36400.0
2013-08-12 13:50:00,49.76,49.79,49.71,49.75,33600.0,46.4195,46.4475,46.3729,46.4102,33600.0
2013-08-12 13:55:00,49.76,49.79,49.74,49.77,16900.0,46.4195,46.4475,46.4009,46.4289,16900.0
2013-08-12 14:00:00,49.77,49.78,49.66,49.73,48100.0,46.4289,46.4382,46.3262,46.3915,48100.0
2013-08-12 14:05:00,49.73,49.76,49.71,49.75,30200.0,46.3915,46.4195,46.3729,46.4102,30200.0
2013-08-12 14:10:00,49.76,49.76,49.69,49.69,36600.0,46.4195,46.4195,46.3542,46.3542,36600.0
2013-08-12 14:15:00,49.7,49.71,49.64,49.69,54100.0,46.3635,46.3729,46.3076,46.3542,54100.0
2013-08-12 14:20:00,49.69,49.72,49.67,49.71,34200.0,46.3542,46.3822,46.3356,46.3729,34200.0
2013-08-12 14:25:00,49.71,49.72,49.69,49.69,40700.0,46.3729,46.3822,46.3542,46.3542,40700.0
2013-08-12 14:30:00,49.69,49.73,49.66,49.66,45900.0,46.3542,46.3915,46.3262,46.3262,45900.0
2013-08-12 14:35:00,49.66,49.71,49.66,49.69,30500.0,46.3262,46.3729,46.3262,46.3542,30500.0
2013-08-12 14:40:00,49.69,49.7,49.67,49.7,33800.0,46.3542,46.3635,46.3356,46.3635,33800.0
2013-08-12 14:45:00,49.69,49.75,49.68,49.72,44300.0,46.3542,46.4102,46.3449,46.3822,44300.0
2013-08-12 14:50:00,49.71,49.72,49.67,49.69,25800.0,46.3729,46.3822,46.3356,46.3542,25800.0
2013-08-12 14:55:00,49.69,49.7,49.67,49.7,25900.0,46.3542,46.3635,46.3356,46.3635,25900.0
2013-08-12 15:00:00,49.7,49.71,49.65,49.66,46400.0,46.3635,46.3729,46.3169,46.3262,46400.0
2013-08-12 15:05:00,49.66,49.66,49.59,49.66,87200.0,46.3262,46.3262,46.2609,46.3262,87200.0
2013-08-12 15:10:00,49.66,49.71,49.66,49.69,32500.0,46.3262,46.3729,46.3262,46.3542,32500.0
2013-08-12 15:15:00,49.7,49.71,49.67,49.68,26500.0,46.3635,46.3729,46.3356,46.3449,26500.0
2013-08-12 15:20:00,49.69,49.74,49.68,49.73,20400.0,46.3542,46.4009,46.3449,46.3915,20400.0
2013-08-12 15:25:00,49.73,49.73,49.69,49.71,32800.0,46.3915,46.3915,46.3542,46.3729,32800.0
2013-08-12 15:30:00,49.71,49.71,49.68,49.7,48500.0,46.3729,46.3729,46.3449,46.3635,48500.0
2013-08-12 15:35:00,49.7,49.72,49.7,49.7,37500.0,46.3635,46.3822,46.3635,46.3635,37500.0
2013-08-12 15:40:00,49.7,49.71,49.65,49.66,66500.0,46.3635,46.3729,46.3169,46.3262,66500.0
2013-08-12 15:45:00,49.65,49.67,49.64,49.65,72600.0,46.3169,46.3356,46.3076,46.3169,72600.0
2013-08-12 15:50:00,49.65,49.66,49.63,49.64,106800.0,46.3169,46.3262,46.2982,46.3076,106800.0
2013-08-12 15:55:00,49.63,49.69,49.62,49.67,199400.0,46.2982,46.3542,46.2889,46.3356,199400.0
2013-08-13 09:30:00,49.93,49.98,49.6,49.83,87300.0,46.5781,46.6248,46.2703,46.4848,87300.0
2013-08-13 09:35:00,49.89,49.94,49.68,49.73,36600.0,46.5408,46.5874,46.3449,46.3915,36600.0
2013-08-13 09:40:00,49.71,49.74,49.63,49.7,17800.0,46.3729,46.4009,46.2982,46.3635,17800.0
2013-08-13 09:45:00,49.7,49.85,49.63,49.82,31000.0,46.3635,46.5035,46.2982,46.4755,31000.0
2013-08-13 09:50:00,49.81,49.81,49.71,49.78,17800.0,46.4662,46.4662,46.3729,46.4382,17800.0
2013-08-13 09:55:00,49.78,49.8,49.67,49.72,16000.0,46.4382,46.4568,46.3356,46.3822,16000.0
2013-08-13 10:00:00,49.75,49.77,49.53,49.55,26000.0,46.4102,46.4289,46.205,46.2236,26000.0
2013-08-13 10:05:00,49.53,49.54,49.37,49.48,34900.0,46.205,46.2143,46.0557,46.1583,34900.0
2013-08-13 10:10:00,49.47,49.51,49.41,49.45,44700.0,46.149,46.1863,46.093,46.1303,44700.0
2013-08-13 10:15:00,49.44,49.44,49.2,49.27,77100.0,46.121,46.121,45.8971,45.9624,77100.0
2013-08-13 10:20:00,49.28,49.29,49.17,49.17,34600.0,45.9717,45.9811,45.8691,45.8691,34600.0
2013-08-13 10:25:00,49.17,49.3,49.17,49.25,38100.0,45.8691,45.9904,45.8691,45.9438,38100.0
2013-08-13 10:30:00,49.24,49.3,49.16,49.3,18800.0,45.9344,45.9904,45.8598,45.9904,18800.0
2013-08-13 10:35:00,49.3,49.35,49.27,49.35,22500.0,45.9904,46.037,45.9624,46.037,22500.0
2013-08-13 10:40:00,49.35,49.41,49.32,49.32,18100.0,46.037,46.093,46.0091,46.0091,18100.0
2013-08-13 10:45:00,49.32,49.32,49.26,49.27,19600.0,46.0091,46.0091,45.9531,45.9624,19600.0
2013-08-13 10:50:00,49.27,49.3,49.23,49.25,30300.0,45.9624,45.9904,45.9251,45.9438,30300.0
2013-08-13 10:55:00,49.25,49.36,49.25,49.32,17700.0,45.9438,46.0464,45.9438,46.0091,17700.0
2013-08-13 11:00:00,49.32,49.39,49.31,49.33,19100.0,46.0091,46.0744,45.9997,46.0184,19100.0
2013-08-13 11:05:00,49.33,49.42,49.32,49.42,20500.0,46.0184,46.1023,46.0091,46.1023,20500.0
2013-08-13 11:10:00,49.42,49.47,49.4,49.42,19100.0,46.1023,46.149,46.0837,46.1023,19100.0
2013-08-13 11:15:00,49.42,49.55,49.4,49.55,33900.0,46.1023,46.2236,46.0837,46.2236,33900.0
2013-08-13 11:20:00,49.55,49.58,49.5,49.52,15000.0,46.2236,46.2516,46.177,46.1956,15000.0
2013-08-13 11:25:00,49.51,49.52,49.44,49.46,14200.0,46.1863,46.1956,46.121,46.1397,14200.0
2013-08-13 11:30:00,49.49,49.52,49.48,49.49,24900.0,46.1676,46.1956,46.1583,46.1676,24900.0
2013-08-13 11:35:00,49.5,49.61,49.5,49.51,27300.0,46.177,46.2796,46.177,46.1863,27300.0
2013-08-13 11:40:00,49.51,49.55,49.42,49.44,20700.0,46.1863,46.2236,46.1023,46.121,20700.0
2013-08-13 11:45:00,49.43,49.49,49.42,49.49,12600.0,46.1117,46.1676,46.1023,46.1676,12600.0
2013-08-13 11:50:00,49.49,49.51,49.42,49.42,11000.0,46.1676,46.1863,46.1023,46.1023,11000.0
2013-08-13 11:55:00,49.43,49.45,49.37,49.43,16900.0,46.1117,46.1303,46.0557,46.1117,16900.0
2013-08-13 12:00:00,49.44,49.44,49.36,49.36,11600.0,46.121,46.121,46.0464,46.0464,11600.0
2013-08-13 12:05:00,49.37,49.42,49.37,49.37,17800.0,46.0557,46.1023,46.0557,46.0557,17800.0
2013-08-13 12:10:00,49.38,49.42,49.38,49.41,13700.0,46.065,46.1023,46.065,46.093,13700.0
2013-08-13 12:15:00,49.41,49.44,49.38,49.41,13200.0,46.093,46.121,46.065,46.093,13200.0
2013-08-13 12:20:00,49.42,49.48,49.41,49.41,16700.0,46.1023,46.1583,46.093,46.093,16700.0
2013-08-13 12:25:00,49.41,49.55,49.4,49.54,21900.0,46.093,46.2236,46.0837,46.2143,21900.0
2013-08-13 12:30:00,49.54,49.6,49.53,49.53,12900.0,46.2143,46.2703,46.205,46.205,12900.0
2013-08-13 12:35:00,49.53,49.62,49.53,49.6,31000.0,46.205,46.2889,46.205,46.2703,31000.0
2013-08-13 12:40:00,49.63,49.67,49.54,49.55,30500.0,46.2982,46.3356,46.2143,46.2236,30500.0
2013-08-13 12:45:00,49.56,49.62,49.56,49.62,21900.0,46.2329,46.2889,46.2329,46.2889,21900.0
2013-08-13 12:50:00,49.64,49.65,49.56,49.57,10400.0,46.3076,46.3169,46.2329,46.2423,10400.0
2013-08-13 12:55:00,49.55,49.56,49.5,49.5,14900.0,46.2236,46.2329,46.177,46.177,14900.0
2013-08-13 13:00:00,49.5,49.56,49.47,49.55,11500.0,46.177,46.2329,46.149,46.2236,11500.0
2013-08-13 13:05:00,49.55,49.55,49.46,49.52,14300.0,46.2236,46.2236,46.1397,46.1956,14300.0
2013-08-13 13:10:00,49.55,49.55,49.46,49.48,23700.0,46.2236,46.2236,46.1397,46.1583,23700.0
2013-08-13 13:15:00,49.47,49.48,49.4,49.43,14200.0,46.149,46.1583,46.0837,46.1117,14200.0
2013-08-13 13:20:00,49.42,49.45,49.41,49.41,35000.0,46.1023,46.1303,46.093,46.093,35000.0
2013-08-13 13:25:00,49.41,49.43,49.36,49.37,32700.0,46.093,46.1117,46.0464,46.0557,32700.0
2013-08-13 13:30:00,49.38,49.39,49.32,49.32,25700.0,46.065,46.0744,46.0091,46.0091,25700.0
2013-08-13 13:35:00,49.34,49.46,49.33,49.44,24000.0,46.0277,46.1397,46.0184,46.121,24000.0
2013-08-13 13:40:00,49.44,49.44,49.36,49.38,13600.0,46.121,46.121,46.0464,46.065,13600.0
2013-08-13 13:45:00,49.38,49.48,49.37,49.47,22400.0,46.065,46.1583,46.0557,46.149,22400.0
2013-08-13 13:50:00,49.49,49.53,49.47,49.52,12200.0,46.1676,46.205,46.149,46.1956,12200.0
2013-08-13 13:55:00,49.5,49.57,49.5,49.52,18100.0,46.177,46.2423,46.177,46.1956,18100.0
2013-08-13 14:00:00,49.52,49.54,49.45,49.47,35200.0,46.1956,46.2143,46.1303,46.149,35200.0
2013-08-13 14:05:00,49.48,49.5,49.48,49.5,7900.0,46.1583,46.177,46.1583,46.177,7900.0
2013-08-13 14:10:00,49.5,49.51,49.45,49.46,17800.0,46.177,46.1863,46.1303,46.1397,17800.0
2013-08-13 14:15:00,49.46,49.5,49.46,49.48,11000.0,46.1397,46.177,46.1397,46.1583,11000.0
2013-08-13 14:20:00,49.49,49.55,49.48,49.55,18200.0,46.1676,46.2236,46.1583,46.2236,18200.0
2013-08-13 14:25:00,49.54,49.55,49.5,49.54,17800.0,46.2143,46.2236,46.177,46.2143,17800.0
2013-08-13 14:30:00,49.54,49.55,49.46,49.46,22200.0,46.2143,46.2236,46.1397,46.1397,22200.0
2013-08-13 14:35:00,49.45,49.48,49.39,49.39,19800.0,46.1303,46.1583,46.0744,46.0744,19800.0
2013-08-13 14:40:00,49.39,49.4,49.37,49.4,16200.0,46.0744,46.0837,46.0557,46.0837,16200.0
2013-08-13 14:45:00,49.4,49.4,49.34,49.35,19600.0,46.0837,46.0837,46.0277,46.037,19600.0
2013-08-13 14:50:00,49.35,49.36,49.32,49.35,18000.0,46.037,46.0464,46.0091,46.037,18000.0
2013-08-13 14:55:00,49.36,49.37,49.31,49.33,20900.0,46.0464,46.0557,45.9997,46.0184,20900.0
2013-08-13 15:00:00,49.33,49.34,49.29,49.29,30800.0,46.0184,46.0277,45.9811,45.9811,30800.0
2013-08-13 15:05:00,49.3,49.3,49.25,49.26,25300.0,45.9904,45.9904,45.9438,45.9531,25300.0
2013-08-13 15:10:00,49.26,49.3,49.26,49.29,39200.0,45.9531,45.9904,45.9531,45.9811,39200.0
2013-08-13 15:15:00,49.3,49.31,49.27,49.29,23100.0,45.9904,45.9997,45.9624,45.9811,23100.0
2013-08-13 15:20:00,49.29,49.35,49.28,49.34,32500.0,45.9811,46.037,45.9717,46.0277,32500.0
2013-08-13 15:25:00,49.33,49.36,49.33,49.33,25300.0,46.0184,46.0464,46.0184,46.0184,25300.0
2013-08-13 15:30:00,49.33,49.36,49.3,49.31,24200.0,46.0184,46.0464,45.9904,45.9997,24200.0
2013-08-13 15:35:00,49.3,49.31,49.26,49.29,43800.0,45.9904,45.9997,45.9531,45.9811,43800.0
2013-08-13 15:40:00,49.27,49.31,49.27,49.3,39800.0,45.9624,45.9997,45.9624,45.9904,39800.0
2013-08-13 15:45:00,49.29,49.35,49.28,49.28,48700.0,45.9811,46.037,45.9717,45.9717,48700.0
2013-08-13 15:50:00,49.28,49.34,49.28,49.33,60200.0,45.9717,46.0277,45.9717,46.0184,60200.0
2013-08-13 15:55:00,49.33,49.38,49.32,49.38,117700.0,46.0184,46.065,46.0091,46.065,117700.0
2013-08-14 09:30:00,49.37,49.55,49.29,49.45,38700.0,46.0557,46.2236,45.9811,46.1303,38700.0
2013-08-14 09:35:00,49.47,49.47,49.35,49.43,7900.0,46.149,46.149,46.037,46.1117,7900.0
2013-08-14 09:40:00,49.41,49.41,49.21,49.23,13600.0,46.093,46.093,45.9064,45.9251,13600.0
2013-08-14 09:45:00,49.22,49.31,49.14,49.3,37200.0,45.9158,45.9997,45.8411,45.9904,37200.0
2013-08-14 09:50:00,49.3,49.3,49.23,49.27,32500.0,45.9904,45.9904,45.9251,45.9624,32500.0
2013-08-14 09:55:00,49.27,49.35,49.22,49.31,12900.0,45.9624,46.037,45.9158,45.9997,12900.0
2013-08-14 10:00:00,49.31,49.35,49.25,49.3,17200.0,45.9997,46.037,45.9438,45.9904,17200.0
2013-08-14 10:05:00,49.29,49.29,49.2,49.21,19700.0,45.9811,45.9811,45.8971,45.9064,19700.0
2013-08-14 10:10:00,49.22,49.29,49.14,49.25,14700.0,45.9158,45.9811,45.8411,45.9438,14700.0
2013-08-14 10:15:00,49.25,49.32,49.17,49.3,26700.0,45.9438,46.0091,45.8691,45.9904,26700.0
2013-08-14 10:20:00,49.3,49.42,49.28,49.36,25500.0,45.9904,46.1023,45.9717,46.0464,25500.0
2013-08-14 10:25:00,49.41,49.42,49.27,49.35,26900.0,46.093,46.1023,45.9624,46.037,26900.0
2013-08-14 10:30:00,49.36,49.4,49.31,49.33,27600.0,46.0464,46.0837,45.9997,46.0184,27600.0
2013-08-14 10:35:00,49.33,49.33,49.24,49.26,31400.0,46.0184,46.0184,45.9344,45.9531,31400.0
2013-08-14 10:40:00,49.27,49.28,49.18,49.26,21500.0,45.9624,45.9717,45.8785,45.9531,21500.0
2013-08-14 10:45:00,49.25,49.25,49.14,49.15,24000.0,45.9438,45.9438,45.8411,45.8505,24000.0
2013-08-14 10:50:00,49.15,49.19,49.14,49.17,22000.0,45.8505,45.8878,45.8411,45.8691,22000.0
2013-08-14 10:55:00,49.17,49.23,49.17,49.21,29400.0,45.8691,45.9251,45.8691,45.9064,29400.0
2013-08-14 11:00:00,49.21,49.27,49.2,49.22,23500.0,45.9064,45.9624,45.8971,45.9158,23500.0
2013-08-14 11:05:00,49.23,49.27,49.19,49.27,24500.0,45.9251,45.9624,45.8878,45.9624,24500.0
2013-08-14 11:10:00,49.28,49.33,49.27,49.31,25000.0,45.9717,46.0184,45.9624,45.9997,25000.0
2013-08-14 11:15:00,49.31,49.37,49.3,49.37,12300.0,45.9997,46.0557,45.9904,46.0557,12300.0
2013-08-14 11:20:00,49.36,49.37,49.29,49.31,15500.0,46.0464,46.0557,45.9811,45.9997,15500.0
2013-08-14 11:25:00,49.32,49.37,49.29,49.36,24700.0,46.0091,46.0557,45.9811,46.0464,24700.0
2013-08-14 11:30:00,49.35,49.49,49.34,49.48,74600.0,46.037,46.1676,46.0277,46.1583,74600.0
2013-08-14 11:35:00,49.49,49.6,49.48,49.56,55800.0,46.1676,46.2703,46.1583,46.2329,55800.0
2013-08-14 11:40:00,49.57,49.65,49.55,49.63,23600.0,46.2423,46.3169,46.2236,46.2982,23600.0
2013-08-14 11:45:00,49.62,49.63,49.47,49.53,32800.0,46.2889,46.2982,46.149,46.205,32800.0
2013-08-14 11:50:00,49.54,49.56,49.47,49.47,17500.0,46.2143,46.2329,46.149,46.149,17500.0
2013-08-14 11:55:00,49.48,49.5,49.42,49.45,17500.0,46.1583,46.177,46.1023,46.1303,17500.0
2013-08-14 12:00:00,49.45,49.57,49.44,49.57,19200.0,46.1303,46.2423,46.121,46.2423,19200.0
2013-08-14 12:05:00,49.57,49.67,49.57,49.65,41300.0,46.2423,46.3356,46.2423,46.3169,41300.0
2013-08-14 12:10:00,49.66,49.66,49.57,49.61,20200.0,46.3262,46.3262,46.2423,46.2796,20200.0
2013-08-14 12:15:00,49.6,49.67,49.48,49.51,54700.0,46.2703,46.3356,46.1583,46.1863,54700.0
2013-08-14 12:20:00,49.5,49.5,48.91,48.93,267600.0,46.177,46.177,45.6266,45.6452,267600.0
2013-08-14 12:25:00,48.91,49.3,48.87,49.19,173300.0,45.6266,45.9904,45.5893,45.8878,173300.0
2013-08-14 12:30:00,49.2,49.41,49.18,49.34,96300.0,45.8971,46.093,45.8785,46.0277,96300.0
2013-08-14 12:35:00,49.33,49.37,49.33,49.36,11700.0,46.0184,46.0557,46.0184,46.0464,11700.0
2013-08-14 12:40:00,49.36,49.36,49.22,49.23,29200.0,46.0464,46.0464,45.9158,45.9251,29200.0
2013-08-14 12:45:00,49.23,49.25,49.14,49.15,29600.0,45.9251,45.9438,45.8411,45.8505,29600.0
2013-08-14 12:50:00,49.14,49.16,49.1,49.11,35500.0,45.8411,45.8598,45.8038,45.8132,35500.0
2013-08-14 12:55:00,49.1,49.16,49.1,49.16,32300.0,45.8038,45.8598,45.8038,45.8598,32300.0
2013-08-14 13:00:00,49.17,49.21,49.15,49.2,22500.0,45.8691,45.9064,45.8505,45.8971,22500.0
2013-08-14 13:05:00,49.19,49.21,49.18,49.21,18900.0,45.8878,45.9064,45.8785,45.9064,18900.0
2013-08-14 13:10:00,49.2,49.21,49.11,49.11,18500.0,45.8971,45.9064,45.8132,45.8132,18500.0
2013-08-14 13:15:00,49.11,49.17,49.11,49.17,21100.0,45.8132,45.8691,45.8132,45.8691,21100.0
2013-08-14 13:20:00,49.17,49.18,49.11,49.11,27400.0,45.8691,45.8785,45.8132,45.8132,27400.0
2013-08-14 13:25:00,49.12,49.13,49.07,49.09,32900.0,45.8225,45.8318,45.7758,45.7945,32900.0
2013-08-14 13:30:00,49.09,49.09,48.93,48.96,55000.0,45.7945,45.7945,45.6452,45.6732,55000.0
2013-08-14 13:35:00,48.95,49.03,48.91,48.95,32900.0,45.6639,45.7385,45.6266,45.6639,32900.0
2013-08-14 13:40:00,48.96,48.96,48.9,48.93,32000.0,45.6732,45.6732,45.6173,45.6452,32000.0
2013-08-14 13:45:00,48.93,48.93,48.76,48.79,53300.0,45.6452,45.6452,45.4867,45.5146,53300.0
2013-08-14 13:50:00,48.78,49.02,48.78,48.96,47300.0,45.5053,45.7292,45.5053,45.6732,47300.0
2013-08-14 13:55:00,48.96,48.97,48.91,48.96,22000.0,45.6732,45.6826,45.6266,45.6732,22000.0
2013-08-14 14:00:00,48.95,49.15,48.95,49.04,46100.0,45.6639,45.8505,45.6639,45.7479,46100.0
2013-08-14 14:05:00,49.03,49.06,49.0,49.04,20500.0,45.7385,45.7665,45.7105,45.7479,20500.0
2013-08-14 14:10:00,49.03,49.03,48.93,49.0,37100.0,45.7385,45.7385,45.6452,45.7105,37100.0
2013-08-14 14:15:00,49.0,49.01,48.93,48.94,22200.0,45.7105,45.7199,45.6452,45.6546,22200.0
2013-08-14 14:20:00,48.93,48.94,48.85,48.87,37500.0,45.6452,45.6546,45.5706,45.5893,37500.0
2013-08-14 14:25:00,48.88,48.93,48.88,48.91,23200.0,45.5986,45.6452,45.5986,45.6266,23200.0
2013-08-14 14:30:00,48.91,48.95,48.89,48.92,24300.0,45.6266,45.6639,45.6079,45.6359,24300.0
2013-08-14 14:35:00,48.92,48.98,48.89,48.98,32000.0,45.6359,45.6919,45.6079,45.6919,32000.0
2013-08-14 14:40:00,48.98,49.05,48.95,48.96,53600.0,45.6919,45.7572,45.6639,45.6732,53600.0
2013-08-14 14:45:00,48.95,49.02,48.93,49.0,31200.0,45.6639,45.7292,45.6452,45.7105,31200.0
2013-08-14 14:50:00,48.99,49.0,48.92,48.92,23600.0,45.7012,45.7105,45.6359,45.6359,23600.0
2013-08-14 14:55:00,48.94,49.0,48.9,48.99,33600.0,45.6546,45.7105,45.6173,45.7012,33600.0
2013-08-14 15:00:00,48.98,49.0,48.9,48.91,31400.0,45.6919,45.7105,45.6173,45.6266,31400.0
2013-08-14 15:05:00,48.9,48.94,48.89,48.91,20500.0,45.6173,45.6546,45.6079,45.6266,20500.0
2013-08-14 15:10:00,48.91,49.05,48.9,49.0,53500.0,45.6266,45.7572,45.6173,45.7105,53500.0
2013-08-14 15:15:00,49.0,49.04,48.99,49.02,51900.0,45.7105,45.7479,45.7012,45.7292,51900.0
2013-08-14 15:20:00,49.02,49.05,49.0,49.02,34800.0,45.7292,45.7572,45.7105,45.7292,34800.0
2013-08-14 15:25:00,49.03,49.08,49.01,49.05,26900.0,45.7385,45.7852,45.7199,45.7572,26900.0
2013-08-14 15:30:00,49.05,49.08,48.96,48.98,43200.0,45.7572,45.7852,45.6732,45.6919,43200.0
2013-08-14 15:35:00,48.96,48.97,48.84,48.88,93900.0,45.6732,45.6826,45.5613,45.5986,93900.0
2013-08-14 15:40:00,48.87,48.89,48.77,48.78,72400.0,45.5893,45.6079,45.496,45.5053,72400.0
2013-08-14 15:45:00,48.79,48.87,48.79,48.85,82400.0,45.5146,45.5893,45.5146,45.5706,82400.0
2013-08-14 15:50:00,48.85,48.89,48.84,48.88,82200.0,45.5706,45.6079,45.5613,45.5986,82200.0
2013-08-14 15:55:00,48.88,48.88,48.78,48.79,267100.0,45.5986,45.5986,45.5053,45.5146,267100.0
2013-08-15 09:30:00,48.33,48.49,47.72,47.72,108200.0,45.0855,45.2348,44.5165,44.5165,108200.0
2013-08-15 09:35:00,47.81,47.81,47.53,47.61,66100.0,44.6004,44.6004,44.3392,44.4139,66100.0
2013-08-15 09:40:00,47.61,47.78,47.53,47.73,74600.0,44.4139,44.5724,44.3392,44.5258,74600.0
2013-08-15 09:45:00,47.76,47.76,47.6,47.64,78700.0,44.5538,44.5538,44.4045,44.4418,78700.0
2013-08-15 09:50:00,47.64,47.88,47.62,47.87,104300.0,44.4418,44.6657,44.4232,44.6564,104300.0
2013-08-15 09:55:00,47.87,47.88,47.68,47.77,114400.0,44.6564,44.6657,44.4792,44.5631,114400.0
2013-08-15 10:00:00,47.77,47.94,47.74,47.91,71800.0,44.5631,44.7217,44.5351,44.6937,71800.0
2013-08-15 10:05:00,47.91,47.94,47.83,47.88,108600.0,44.6937,44.7217,44.6191,44.6657,108600.0
2013-08-15 10:10:00,47.88,47.92,47.75,47.92,58700.0,44.6657,44.703,44.5445,44.703,58700.0
2013-08-15 10:15:00,47.91,47.91,47.77,47.8,36500.0,44.6937,44.6937,44.5631,44.5911,36500.0
2013-08-15 10:20:00,47.8,47.92,47.8,47.85,55200.0,44.5911,44.703,44.5911,44.6377,55200.0
2013-08-15 10:25:00,47.85,47.96,47.85,47.9,56400.0,44.6377,44.7404,44.6377,44.6844,56400.0
2013-08-15 10:30:00,47.91,47.95,47.88,47.92,52700.0,44.6937,44.731,44.6657,44.703,52700.0
2013-08-15 10:35:00,47.91,48.02,47.89,48.01,72100.0,44.6937,44.7963,44.6751,44.787,72100.0
2013-08-15 10:40:00,48.01,48.12,48.0,48.11,58600.0,44.787,44.8896,44.7777,44.8803,58600.0
2013-08-15 10:45:00,48.11,48.14,48.0,48.05,113900.0,44.8803,44.9083,44.7777,44.8243,113900.0
2013-08-15 10:50:00,48.05,48.06,48.0,48.03,24800.0,44.8243,44.8336,44.7777,44.8057,24800.0
2013-08-15 10:55:00,48.01,48.09,47.99,48.09,10700.0,44.787,44.8616,44.7683,44.8616,10700.0
2013-08-15 11:00:00,48.09,48.23,48.09,48.21,54200.0,44.8616,44.9922,44.8616,44.9736,54200.0
2013-08-15 11:05:00,48.22,48.29,48.2,48.29,44200.0,44.9829,45.0482,44.9642,45.0482,44200.0
2013-08-15 11:10:00,48.28,48.49,48.27,48.4,72600.0,45.0389,45.2348,45.0295,45.1508,72600.0
2013-08-15 11:15:00,48.4,48.41,48.34,48.35,22300.0,45.1508,45.1601,45.0948,45.1042,22300.0
2013-08-15 11:20:00,48.34,48.34,48.25,48.32,20200.0,45.0948,45.0948,45.0109,45.0762,20200.0
2013-08-15 11:25:00,48.33,48.44,48.33,48.44,15500.0,45.0855,45.1881,45.0855,45.1881,15500.0
2013-08-15 11:30:00,48.44,48.48,48.44,48.45,26200.0,45.1881,45.2255,45.1881,45.1975,26200.0
2013-08-15 11:35:00,48.44,48.68,48.42,48.66,60200.0,45.1881,45.412,45.1695,45.3934,60200.0
2013-08-15 11:40:00,48.66,48.69,48.65,48.67,54000.0,45.3934,45.4214,45.384,45.4027,54000.0
2013-08-15 11:45:00,48.67,48.69,48.63,48.64,31600.0,45.4027,45.4214,45.3654,45.3747,31600.0
2013-08-15 11:50:00,48.64,48.64,48.51,48.55,26500.0,45.3747,45.3747,45.2534,45.2908,26500.0
2013-08-15 11:55:00,48.55,48.56,48.45,48.46,13700.0,45.2908,45.3001,45.1975,45.2068,13700.0
2013-08-15 12:00:00,48.45,48.48,48.38,48.38,11500.0,45.1975,45.2255,45.1322,45.1322,11500.0
2013-08-15 12:05:00,48.37,48.39,48.33,48.37,15700.0,45.1228,45.1415,45.0855,45.1228,15700.0
2013-08-15 12:10:00,48.37,48.37,48.25,48.25,16700.0,45.1228,45.1228,45.0109,45.0109,16700.0
2013-08-15 12:15:00,48.24,48.27,48.11,48.24,37100.0,45.0016,45.0295,44.8803,45.0016,37100.0
2013-08-15 12:20:00,48.26,48.32,48.25,48.31,15500.0,45.0202,45.0762,45.0109,45.0669,15500.0
2013-08-15 12:25:00,48.31,48.33,48.22,48.27,22200.0,45.0669,45.0855,44.9829,45.0295,22200.0
2013-08-15 12:30:00,48.3,48.34,48.22,48.22,12100.0,45.0575,45.0948,44.9829,44.9829,12100.0
2013-08-15 12:35:00,48.2,48.21,48.07,48.1,20700.0,44.9642,44.9736,44.843,44.871,20700.0
2013-08-15 12:40:00,48.1,48.11,48.08,48.08,10800.0,44.871,44.8803,44.8523,44.8523,10800.0
2013-08-15 12:45:00,48.07,48.1,48.02,48.02,10100.0,44.843,44.871,44.7963,44.7963,10100.0
2013-08-15 12:50:00,48.02,48.07,48.02,48.07,6200.0,44.7963,44.843,44.7963,44.843,6200.0
2013-08-15 12:55:00,48.05,48.05,47.98,48.0,13000.0,44.8243,44.8243,44.759,44.7777,13000.0
2013-08-15 13:00:00,48.01,48.01,47.95,47.95,21300.0,44.787,44.787,44.731,44.731,21300.0
2013-08-15 13:05:00,47.95,47.95,47.87,47.88,29600.0,44.731,44.731,44.6564,44.6657,29600.0
2013-08-15 13:10:00,47.85,47.85,47.75,47.79,30300.0,44.6377,44.6377,44.5445,44.5818,30300.0
2013-08-15 13:15:00,47.79,47.9,47.77,47.9,18500.0,44.5818,44.6844,44.5631,44.6844,18500.0
2013-08-15 13:20:00,47.9,47.91,47.84,47.89,14200.0,44.6844,44.6937,44.6284,44.6751,14200.0
2013-08-15 13:25:00,47.87,47.91,47.83,47.85,22800.0,44.6564,44.6937,44.6191,44.6377,22800.0
2013-08-15 13:30:00,47.83,47.87,47.81,47.85,19500.0,44.6191,44.6564,44.6004,44.6377,19500.0
2013-08-15 13:35:00,47.86,47.89,47.82,47.82,26100.0,44.6471,44.6751,44.6098,44.6098,26100.0
2013-08-15 13:40:00,47.82,47.84,47.82,47.84,28500.0,44.6098,44.6284,44.6098,44.6284,28500.0
2013-08-15 13:45:00,47.84,47.84,47.76,47.77,57300.0,44.6284,44.6284,44.5538,44.5631,57300.0
2013-08-15 13:50:00,47.77,47.78,47.52,47.53,106300.0,44.5631,44.5724,44.3299,44.3392,106300.0
2013-08-15 13:55:00,47.53,47.54,47.41,47.46,77400.0,44.3392,44.3486,44.2273,44.2739,77400.0
2013-08-15 14:00:00,47.46,47.51,47.36,47.47,61500.0,44.2739,44.3206,44.1806,44.2833,61500.0
2013-08-15 14:05:00,47.47,47.49,47.36,47.36,50100.0,44.2833,44.3019,44.1806,44.1806,50100.0
2013-08-15 14:10:00,47.38,47.38,47.26,47.32,49100.0,44.1993,44.1993,44.0874,44.1433,49100.0
2013-08-15 14:15:00,47.32,47.46,47.32,47.45,50700.0,44.1433,44.2739,44.1433,44.2646,50700.0
2013-08-15 14:20:00,47.46,47.6,47.38,47.52,105900.0,44.2739,44.4045,44.1993,44.3299,105900.0
2013-08-15 14:25:00,47.51,47.52,47.32,47.32,134000.0,44.3206,44.3299,44.1433,44.1433,134000.0
2013-08-15 14:30:00,47.32,47.4,47.31,47.39,55200.0,44.1433,44.218,44.134,44.2086,55200.0
2013-08-15 14:35:00,47.38,47.54,47.33,47.51,47400.0,44.1993,44.3486,44.1527,44.3206,47400.0
2013-08-15 14:40:00,47.52,47.65,47.52,47.63,54600.0,44.3299,44.4512,44.3299,44.4325,54600.0
2013-08-15 14:45:00,47.64,47.66,47.57,47.58,39600.0,44.4418,44.4605,44.3765,44.3859,39600.0
2013-08-15 14:50:00,47.57,47.62,47.53,47.61,26900.0,44.3765,44.4232,44.3392,44.4139,26900.0
2013-08-15 14:55:00,47.61,47.63,47.54,47.57,26400.0,44.4139,44.4325,44.3486,44.3765,26400.0
2013-08-15 15:00:00,47.57,47.59,47.52,47.56,51500.0,44.3765,44.3952,44.3299,44.3672,51500.0
2013-08-15 15:05:00,47.57,47.66,47.56,47.6,27700.0,44.3765,44.4605,44.3672,44.4045,27700.0
2013-08-15 15:10:00,47.58,47.58,47.47,47.5,25500.0,44.3859,44.3859,44.2833,44.3112,25500.0
2013-08-15 15:15:00,47.5,47.54,47.44,47.44,34700.0,44.3112,44.3486,44.2553,44.2553,34700.0
2013-08-15 15:20:00,47.44,47.53,47.44,47.52,47400.0,44.2553,44.3392,44.2553,44.3299,47400.0
2013-08-15 15:25:00,47.51,47.54,47.49,47.52,34200.0,44.3206,44.3486,44.3019,44.3299,34200.0
2013-08-15 15:30:00,47.52,47.6,47.51,47.59,44600.0,44.3299,44.4045,44.3206,44.3952,44600.0
2013-08-15 15:35:00,47.58,47.64,47.57,47.64,58000.0,44.3859,44.4418,44.3765,44.4418,58000.0
2013-08-15 15:40:00,47.65,47.73,47.62,47.72,73700.0,44.4512,44.5258,44.4232,44.5165,73700.0
2013-08-15 15:45:00,47.72,47.8,47.71,47.79,106900.0,44.5165,44.5911,44.5071,44.5818,106900.0
2013-08-15 15:50:00,47.79,47.82,47.78,47.79,123000.0,44.5818,44.6098,44.5724,44.5818,123000.0
2013-08-15 15:55:00,47.79,47.79,47.67,47.77,236600.0,44.5818,44.5818,44.4698,44.5631,236600.0
2013-08-16 09:30:00,47.59,47.81,47.4,47.62,93000.0,44.3952,44.6004,44.218,44.4232,93000.0
2013-08-16 09:35:00,47.56,47.71,47.42,47.55,63300.0,44.3672,44.5071,44.2366,44.3579,63300.0
2013-08-16 09:40:00,47.59,47.62,47.42,47.56,35100.0,44.3952,44.4232,44.2366,44.3672,35100.0
2013-08-16 09:45:00,47.53,47.74,47.43,47.71,19700.0,44.3392,44.5351,44.2459,44.5071,19700.0
2013-08-16 09:50:00,47.68,47.93,47.64,47.89,37900.0,44.4792,44.7124,44.4418,44.6751,37900.0
2013-08-16 09:55:00,47.89,47.89,47.64,47.76,24000.0,44.6751,44.6751,44.4418,44.5538,24000.0
2013-08-16 10:00:00,47.78,47.84,47.59,47.76,28300.0,44.5724,44.6284,44.3952,44.5538,28300.0
2013-08-16 10:05:00,47.8,48.1,47.79,47.94,42200.0,44.5911,44.871,44.5818,44.7217,42200.0
2013-08-16 10:10:00,47.95,48.04,47.85,47.99,44900.0,44.731,44.815,44.6377,44.7683,44900.0
2013-08-16 10:15:00,47.99,48.02,47.88,47.9,26200.0,44.7683,44.7963,44.6657,44.6844,26200.0
2013-08-16 10:20:00,47.87,47.93,47.8,47.81,15300.0,44.6564,44.7124,44.5911,44.6004,15300.0
2013-08-16 10:25:00,47.81,47.9,47.7,47.8,29200.0,44.6004,44.6844,44.4978,44.5911,29200.0
2013-08-16 10:30:00,47.81,47.88,47.71,47.83,25100.0,44.6004,44.6657,44.5071,44.6191,25100.0
2013-08-16 10:35:00,47.83,47.87,47.76,47.79,28100.0,44.6191,44.6564,44.5538,44.5818,28100.0
2013-08-16 10:40:00,47.78,47.8,47.69,47.74,15400.0,44.5724,44.5911,44.4885,44.5351,15400.0
2013-08-16 10:45:00,47.74,47.76,47.68,47.7,17700.0,44.5351,44.5538,44.4792,44.4978,17700.0
2013-08-16 10:50:00,47.7,47.7,47.62,47.64,19800.0,44.4978,44.4978,44.4232,44.4418,19800.0
2013-08-16 10:55:00,47.65,47.72,47.62,47.69,40500.0,44.4512,44.5165,44.4232,44.4885,40500.0
2013-08-16 11:00:00,47.7,47.75,47.69,47.74,24600.0,44.4978,44.5445,44.4885,44.5351,24600.0
2013-08-16 11:05:00,47.75,47.84,47.74,47.8,37000.0,44.5445,44.6284,44.5351,44.5911,37000.0
2013-08-16 11:10:00,47.8,47.82,47.78,47.81,19400.0,44.5911,44.6098,44.5724,44.6004,19400.0
2013-08-16 11:15:00,47.8,47.82,47.78,47.78,15400.0,44.5911,44.6098,44.5724,44.5724,15400.0
2013-08-16 11:20:00,47.79,47.8,47.73,47.75,22200.0,44.5818,44.5911,44.5258,44.5445,22200.0
2013-08-16 11:25:00,47.76,47.79,47.69,47.78,23800.0,44.5538,44.5818,44.4885,44.5724,23800.0
2013-08-16 11:30:00,47.78,47.82,47.77,47.8,21900.0,44.5724,44.6098,44.5631,44.5911,21900.0
2013-08-16 11:35:00,47.8,47.85,47.76,47.84,30800.0,44.5911,44.6377,44.5538,44.6284,30800.0
2013-08-16 11:40:00,47.84,47.87,47.77,47.81,23000.0,44.6284,44.6564,44.5631,44.6004,23000.0
2013-08-16 11:45:00,47.8,47.8,47.76,47.77,9600.0,44.5911,44.5911,44.5538,44.5631,9600.0
2013-08-16 11:50:00,47.77,47.77,47.67,47.68,15000.0,44.5631,44.5631,44.4698,44.4792,15000.0
2013-08-16 11:55:00,47.68,47.78,47.68,47.76,12800.0,44.4792,44.5724,44.4792,44.5538,12800.0
2013-08-16 12:00:00,47.76,47.78,47.72,47.75,12100.0,44.5538,44.5724,44.5165,44.5445,12100.0
2013-08-16 12:05:00,47.74,47.81,47.73,47.77,70100.0,44.5351,44.6004,44.5258,44.5631,70100.0
2013-08-16 12:10:00,47.77,47.8,47.76,47.8,18300.0,44.5631,44.5911,44.5538,44.5911,18300.0
2013-08-16 12:15:00,47.79,47.84,47.78,47.82,23700.0,44.5818,44.6284,44.5724,44.6098,23700.0
2013-08-16 12:20:00,47.82,47.86,47.78,47.86,29100.0,44.6098,44.6471,44.5724,44.6471,29100.0
2013-08-16 12:25:00,47.85,47.87,47.79,47.85,39200.0,44.6377,44.6564,44.5818,44.6377,39200.0
2013-08-16 12:30:00,47.85,47.96,47.84,47.96,18100.0,44.6377,44.7404,44.6284,44.7404,18100.0
2013-08-16 12:35:00,47.96,48.0,47.93,48.0,23800.0,44.7404,44.7777,44.7124,44.7777,23800.0
2013-08-16 12:40:00,48.0,48.02,47.91,47.95,46100.0,44.7777,44.7963,44.6937,44.731,46100.0
2013-08-16 12:45:00,47.94,48.04,47.93,47.93,13600.0,44.7217,44.815,44.7124,44.7124,13600.0
2013-08-16 12:50:00,47.92,48.05,47.92,48.05,11300.0,44.703,44.8243,44.703,44.8243,11300.0
2013-08-16 12:55:00,48.05,48.05,47.98,47.99,10900.0,44.8243,44.8243,44.759,44.7683,10900.0
2013-08-16 13:00:00,47.99,48.02,47.94,48.0,24900.0,44.7683,44.7963,44.7217,44.7777,24900.0
2013-08-16 13:05:00,48.0,48.0,47.8,47.8,34100.0,44.7777,44.7777,44.5911,44.5911,34100.0
2013-08-16 13:10:00,47.8,47.9,47.8,47.81,11000.0,44.5911,44.6844,44.5911,44.6004,11000.0
2013-08-16 13:15:00,47.81,47.82,47.76,47.76,30100.0,44.6004,44.6098,44.5538,44.5538,30100.0
2013-08-16 13:20:00,47.78,47.8,47.73,47.8,16400.0,44.5724,44.5911,44.5258,44.5911,16400.0
2013-08-16 13:25:00,47.8,47.83,47.73,47.74,18700.0,44.5911,44.6191,44.5258,44.5351,18700.0
2013-08-16 13:30:00,47.73,47.79,47.7,47.71,17800.0,44.5258,44.5818,44.4978,44.5071,17800.0
2013-08-16 13:35:00,47.7,47.7,47.6,47.6,15100.0,44.4978,44.4978,44.4045,44.4045,15100.0
2013-08-16 13:40:00,47.6,47.6,47.54,47.58,18300.0,44.4045,44.4045,44.3486,44.3859,18300.0
2013-08-16 13:45:00,47.58,47.58,47.51,47.54,22000.0,44.3859,44.3859,44.3206,44.3486,22000.0
2013-08-16 13:50:00,47.54,47.6,47.48,47.5,28500.0,44.3486,44.4045,44.2926,44.3112,28500.0
2013-08-16 13:55:00,47.5,47.5,47.48,47.5,14000.0,44.3112,44.3112,44.2926,44.3112,14000.0
2013-08-16 14:00:00,47.5,47.52,47.47,47.49,25200.0,44.3112,44.3299,44.2833,44.3019,25200.0
2013-08-16 14:05:00,47.48,47.51,47.4,47.41,49400.0,44.2926,44.3206,44.218,44.2273,49400.0
2013-08-16 14:10:00,47.42,47.46,47.4,47.41,21000.0,44.2366,44.2739,44.218,44.2273,21000.0
2013-08-16 14:15:00,47.41,47.41,47.32,47.33,21100.0,44.2273,44.2273,44.1433,44.1527,21100.0
2013-08-16 14:20:00,47.33,47.4,47.32,47.34,21000.0,44.1527,44.218,44.1433,44.162,21000.0
2013-08-16 14:25:00,47.34,47.34,47.26,47.26,39800.0,44.162,44.162,44.0874,44.0874,39800.0
2013-08-16 14:30:00,47.25,47.27,47.19,47.26,53800.0,44.078,44.0967,44.0221,44.0874,53800.0
2013-08-16 14:35:00,47.27,47.28,47.23,47.25,67000.0,44.0967,44.106,44.0594,44.078,67000.0
2013-08-16 14:40:00,47.25,47.39,47.23,47.39,52700.0,44.078,44.2086,44.0594,44.2086,52700.0
2013-08-16 14:45:00,47.4,47.5,47.39,47.5,39800.0,44.218,44.3112,44.2086,44.3112,39800.0
2013-08-16 14:50:00,47.5,47.54,47.43,47.43,30100.0,44.3112,44.3486,44.2459,44.2459,30100.0
2013-08-16 14:55:00,47.42,47.51,47.4,47.5,37400.0,44.2366,44.3206,44.218,44.3112,37400.0
2013-08-16 15:00:00,47.51,47.52,47.48,47.5,44500.0,44.3206,44.3299,44.2926,44.3112,44500.0
2013-08-16 15:05:00,47.5,47.59,47.49,47.59,54900.0,44.3112,44.3952,44.3019,44.3952,54900.0
2013-08-16 15:10:00,47.58,47.6,47.48,47.49,36300.0,44.3859,44.4045,44.2926,44.3019,36300.0
2013-08-16 15:15:00,47.5,47.53,47.45,47.45,25900.0,44.3112,44.3392,44.2646,44.2646,25900.0
2013-08-16 15:20:00,47.44,47.5,47.43,47.48,29200.0,44.2553,44.3112,44.2459,44.2926,29200.0
2013-08-16 15:25:00,47.47,47.48,47.41,47.41,24900.0,44.2833,44.2926,44.2273,44.2273,24900.0
2013-08-16 15:30:00,47.41,47.45,47.41,47.44,31700.0,44.2273,44.2646,44.2273,44.2553,31700.0
2013-08-16 15:35:00,47.44,47.5,47.41,47.48,41300.0,44.2553,44.3112,44.2273,44.2926,41300.0
2013-08-16 15:40:00,47.47,47.52,47.46,47.46,50600.0,44.2833,44.3299,44.2739,44.2739,50600.0
2013-08-16 15:45:00,47.46,47.46,47.35,47.37,58100.0,44.2739,44.2739,44.1713,44.19,58100.0
2013-08-16 15:50:00,47.37,47.38,47.34,47.36,63900.0,44.19,44.1993,44.162,44.1806,63900.0
2013-08-16 15:55:00,47.36,47.42,47.35,47.39,168800.0,44.1806,44.2366,44.1713,44.2086,168800.0
2013-08-19 09:30:00,47.2,47.34,47.0,47.16,56700.0,44.0314,44.162,43.8448,43.9941,56700.0
2013-08-19 09:35:00,47.16,47.32,47.07,47.11,17400.0,43.9941,44.1433,43.9101,43.9474,17400.0
2013-08-19 09:40:00,47.11,47.21,47.09,47.19,19600.0,43.9474,44.0407,43.9288,44.0221,19600.0
2013-08-19 09:45:00,47.16,47.16,47.02,47.1,26100.0,43.9941,43.9941,43.8635,43.9381,26100.0
2013-08-19 09:50:00,47.09,47.26,47.07,47.19,21400.0,43.9288,44.0874,43.9101,44.0221,21400.0
2013-08-19 09:55:00,47.2,47.21,47.11,47.13,23500.0,44.0314,44.0407,43.9474,43.9661,23500.0
2013-08-19 10:00:00,47.13,47.26,47.11,47.24,35800.0,43.9661,44.0874,43.9474,44.0687,35800.0
2013-08-19 10:05:00,47.24,47.29,47.01,47.02,47300.0,44.0687,44.1153,43.8541,43.8635,47300.0
2013-08-19 10:10:00,47.03,47.2,47.02,47.06,49500.0,43.8728,44.0314,43.8635,43.9008,49500.0
2013-08-19 10:15:00,47.06,47.1,47.03,47.06,15000.0,43.9008,43.9381,43.8728,43.9008,15000.0
2013-08-19 10:20:00,47.05,47.13,47.03,47.06,17400.0,43.8914,43.9661,43.8728,43.9008,17400.0
2013-08-19 10:25:00,47.06,47.07,47.01,47.02,16000.0,43.9008,43.9101,43.8541,43.8635,16000.0
2013-08-19 10:30:00,47.01,47.03,46.84,46.9,72600.0,43.8541,43.8728,43.6955,43.7515,72600.0
2013-08-19 10:35:00,46.91,47.1,46.89,47.05,17000.0,43.7608,43.9381,43.7422,43.8914,17000.0
2013-08-19 10:40:00,47.07,47.17,47.06,47.06,13400.0,43.9101,44.0034,43.9008,43.9008,13400.0
2013-08-19 10:45:00,47.06,47.16,47.06,47.14,16500.0,43.9008,43.9941,43.9008,43.9754,16500.0
2013-08-19 10:50:00,47.13,47.13,47.06,47.11,9600.0,43.9661,43.9661,43.9008,43.9474,9600.0
2013-08-19 10:55:00,47.11,47.13,47.05,47.11,10200.0,43.9474,43.9661,43.8914,43.9474,10200.0
2013-08-19 11:00:00,47.14,47.18,47.11,47.13,15400.0,43.9754,44.0127,43.9474,43.9661,15400.0
2013-08-19 11:05:00,47.12,47.12,47.08,47.11,18400.0,43.9567,43.9567,43.9194,43.9474,18400.0
2013-08-19 11:10:00,47.11,47.12,47.07,47.07,8000.0,43.9474,43.9567,43.9101,43.9101,8000.0
2013-08-19 11:15:00,47.1,47.17,47.07,47.15,12400.0,43.9381,44.0034,43.9101,43.9847,12400.0
2013-08-19 11:20:00,47.15,47.2,47.15,47.19,9900.0,43.9847,44.0314,43.9847,44.0221,9900.0
2013-08-19 11:25:00,47.2,47.25,47.18,47.18,16700.0,44.0314,44.078,44.0127,44.0127,16700.0
2013-08-19 11:30:00,47.21,47.25,47.16,47.23,13900.0,44.0407,44.078,43.9941,44.0594,13900.0
2013-08-19 11:35:00,47.24,47.28,47.23,47.27,7000.0,44.0687,44.106,44.0594,44.0967,7000.0
2013-08-19 11:40:00,47.28,47.32,47.28,47.3,8200.0,44.106,44.1433,44.106,44.1247,8200.0
2013-08-19 11:45:00,47.3,47.3,47.26,47.3,9300.0,44.1247,44.1247,44.0874,44.1247,9300.0
2013-08-19 11:50:00,47.29,47.3,47.2,47.22,7900.0,44.1153,44.1247,44.0314,44.05,7900.0
2013-08-19 11:55:00,47.24,47.26,47.19,47.19,11500.0,44.0687,44.0874,44.0221,44.0221,11500.0
2013-08-19 12:00:00,47.19,47.26,47.15,47.26,18500.0,44.0221,44.0874,43.9847,44.0874,18500.0
2013-08-19 12:05:00,47.26,47.26,47.12,47.13,10000.0,44.0874,44.0874,43.9567,43.9661,10000.0
2013-08-19 12:10:00,47.12,47.19,47.1,47.19,6700.0,43.9567,44.0221,43.9381,44.0221,6700.0
2013-08-19 12:15:00,47.19,47.28,47.19,47.28,6700.0,44.0221,44.106,44.0221,44.106,6700.0
2013-08-19 12:20:00,47.28,47.3,47.25,47.28,8800.0,44.106,44.1247,44.078,44.106,8800.0
2013-08-19 12:25:00,47.28,47.28,47.23,47.23,7500.0,44.106,44.106,44.0594,44.0594,7500.0
2013-08-19 12:30:00,47.23,47.23,47.16,47.2,20500.0,44.0594,44.0594,43.9941,44.0314,20500.0
2013-08-19 12:35:00,47.21,47.22,47.15,47.22,12100.0,44.0407,44.05,43.9847,44.05,12100.0
2013-08-19 12:40:00,47.23,47.29,47.2,47.29,10200.0,44.0594,44.1153,44.0314,44.1153,10200.0
2013-08-19 12:45:00,47.29,47.32,47.21,47.21,9200.0,44.1153,44.1433,44.0407,44.0407,9200.0
2013-08-19 12:50:00,47.2,47.23,47.14,47.21,13100.0,44.0314,44.0594,43.9754,44.0407,13100.0
2013-08-19 12:55:00,47.21,47.27,47.17,47.26,6400.0,44.0407,44.0967,44.0034,44.0874,6400.0
2013-08-19 13:00:00,47.26,47.27,47.22,47.22,7300.0,44.0874,44.0967,44.05,44.05,7300.0
2013-08-19 13:05:00,47.22,47.22,47.1,47.13,11200.0,44.05,44.05,43.9381,43.9661,11200.0
2013-08-19 13:10:00,47.13,47.19,47.12,47.16,21100.0,43.9661,44.0221,43.9567,43.9941,21100.0
2013-08-19 13:15:00,47.16,47.16,47.11,47.16,10300.0,43.9941,43.9941,43.9474,43.9941,10300.0
2013-08-19 13:20:00,47.15,47.16,47.06,47.09,17600.0,43.9847,43.9941,43.9008,43.9288,17600.0
2013-08-19 13:25:00,47.09,47.14,47.08,47.14,9200.0,43.9288,43.9754,43.9194,43.9754,9200.0
2013-08-19 13:30:00,47.14,47.16,47.06,47.07,16400.0,43.9754,43.9941,43.9008,43.9101,16400.0
2013-08-19 13:35:00,47.07,47.09,47.01,47.08,18100.0,43.9101,43.9288,43.8541,43.9194,18100.0
2013-08-19 13:40:00,47.08,47.12,47.07,47.09,9300.0,43.9194,43.9567,43.9101,43.9288,9300.0
2013-08-19 13:45:00,47.1,47.13,47.06,47.08,23400.0,43.9381,43.9661,43.9008,43.9194,23400.0
2013-08-19 13:50:00,47.07,47.19,47.07,47.19,10400.0,43.9101,44.0221,43.9101,44.0221,10400.0
2013-08-19 13:55:00,47.2,47.21,47.16,47.16,13700.0,44.0314,44.0407,43.9941,43.9941,13700.0
2013-08-19 14:00:00,47.17,47.19,47.13,47.14,31300.0,44.0034,44.0221,43.9661,43.9754,31300.0
2013-08-19 14:05:00,47.14,47.15,47.11,47.15,11100.0,43.9754,43.9847,43.9474,43.9847,11100.0
2013-08-19 14:10:00,47.15,47.15,47.11,47.14,12500.0,43.9847,43.9847,43.9474,43.9754,12500.0
2013-08-19 14:15:00,47.13,47.14,47.11,47.12,11400.0,43.9661,43.9754,43.9474,43.9567,11400.0
2013-08-19 14:20:00,47.13,47.16,47.09,47.11,14800.0,43.9661,43.9941,43.9288,43.9474,14800.0
2013-08-19 14:25:00,47.11,47.11,47.04,47.05,35300.0,43.9474,43.9474,43.8821,43.8914,35300.0
2013-08-19 14:30:00,47.04,47.08,47.03,47.05,17100.0,43.8821,43.9194,43.8728,43.8914,17100.0
2013-08-19 14:35:00,47.04,47.09,47.03,47.06,14000.0,43.8821,43.9288,43.8728,43.9008,14000.0
2013-08-19 14:40:00,47.06,47.09,47.02,47.09,27200.0,43.9008,43.9288,43.8635,43.9288,27200.0
2013-08-19 14:45:00,47.08,47.12,47.08,47.08,14600.0,43.9194,43.9567,43.9194,43.9194,14600.0
2013-08-19 14:50:00,47.09,47.1,47.05,47.05,12000.0,43.9288,43.9381,43.8914,43.8914,12000.0
2013-08-19 14:55:00,47.05,47.05,47.0,47.02,11200.0,43.8914,43.8914,43.8448,43.8635,11200.0
2013-08-19 15:00:00,47.03,47.03,46.96,46.96,17200.0,43.8728,43.8728,43.8075,43.8075,17200.0
2013-08-19 15:05:00,46.97,46.97,46.88,46.9,16900.0,43.8168,43.8168,43.7329,43.7515,16900.0
2013-08-19 15:10:00,46.9,46.92,46.86,46.92,21100.0,43.7515,43.7702,43.7142,43.7702,21100.0
2013-08-19 15:15:00,46.92,46.98,46.92,46.96,16200.0,43.7702,43.8261,43.7702,43.8075,16200.0
2013-08-19 15:20:00,46.95,46.98,46.94,46.95,19300.0,43.7982,43.8261,43.7888,43.7982,19300.0
2013-08-19 15:25:00,46.95,46.96,46.86,46.86,18900.0,43.7982,43.8075,43.7142,43.7142,18900.0
2013-08-19 15:30:00,46.87,46.96,46.85,46.94,31200.0,43.7235,43.8075,43.7049,43.7888,31200.0
2013-08-19 15:35:00,46.94,46.95,46.88,46.91,28300.0,43.7888,43.7982,43.7329,43.7608,28300.0
2013-08-19 15:40:00,46.89,46.89,46.79,46.83,48500.0,43.7422,43.7422,43.6489,43.6862,48500.0
2013-08-19 15:45:00,46.83,46.87,46.78,46.83,49600.0,43.6862,43.7235,43.6396,43.6862,49600.0
2013-08-19 15:50:00,46.82,46.85,46.79,46.84,50900.0,43.6769,43.7049,43.6489,43.6955,50900.0
2013-08-19 15:55:00,46.85,46.88,46.82,46.84,134300.0,43.7049,43.7329,43.6769,43.6955,134300.0
2013-08-20 09:30:00,46.64,46.74,46.49,46.59,69800.0,43.509,43.6023,43.369,43.4623,69800.0
2013-08-20 09:35:00,46.6,46.72,46.28,46.61,74700.0,43.4717,43.5836,43.1731,43.481,74700.0
2013-08-20 09:40:00,46.59,46.86,46.51,46.73,39300.0,43.4623,43.7142,43.3877,43.5929,39300.0
2013-08-20 09:45:00,46.72,46.85,46.69,46.74,19200.0,43.5836,43.7049,43.5556,43.6023,19200.0
2013-08-20 09:50:00,46.74,46.81,46.56,46.56,11500.0,43.6023,43.6676,43.4343,43.4343,11500.0
2013-08-20 09:55:00,46.56,46.61,46.48,46.51,15200.0,43.4343,43.481,43.3597,43.3877,15200.0
2013-08-20 10:00:00,46.52,46.66,46.49,46.66,22300.0,43.397,43.5276,43.369,43.5276,22300.0
2013-08-20 10:05:00,46.65,46.7,46.59,46.62,24300.0,43.5183,43.5649,43.4623,43.4903,24300.0
2013-08-20 10:10:00,46.63,46.71,46.62,46.68,21800.0,43.4996,43.5743,43.4903,43.5463,21800.0
2013-08-20 10:15:00,46.69,46.9,46.66,46.89,53000.0,43.5556,43.7515,43.5276,43.7422,53000.0
2013-08-20 10:20:00,46.9,47.05,46.88,47.04,30900.0,43.7515,43.8914,43.7329,43.8821,30900.0
2013-08-20 10:25:00,47.05,47.16,47.05,47.16,36800.0,43.8914,43.9941,43.8914,43.9941,36800.0
2013-08-20 10:30:00,47.15,47.38,47.14,47.3,45600.0,43.9847,44.1993,43.9754,44.1247,45600.0
2013-08-20 10:35:00,47.3,47.48,47.28,47.43,28600.0,44.1247,44.2926,44.106,44.2459,28600.0
2013-08-20 10:40:00,47.43,47.43,47.39,47.39,20900.0,44.2459,44.2459,44.2086,44.2086,20900.0
2013-08-20 10:45:00,47.39,47.48,47.39,47.46,17300.0,44.2086,44.2926,44.2086,44.2739,17300.0
2013-08-20 10:50:00,47.46,47.46,47.21,47.21,23100.0,44.2739,44.2739,44.0407,44.0407,23100.0
2013-08-20 10:55:00,47.22,47.25,47.17,47.22,17500.0,44.05,44.078,44.0034,44.05,17500.0
2013-08-20 11:00:00,47.21,47.28,47.16,47.17,12100.0,44.0407,44.106,43.9941,44.0034,12100.0
2013-08-20 11:05:00,47.18,47.26,47.12,47.2,17200.0,44.0127,44.0874,43.9567,44.0314,17200.0
2013-08-20 11:10:00,47.2,47.2,47.05,47.05,12600.0,44.0314,44.0314,43.8914,43.8914,12600.0
2013-08-20 11:15:00,47.06,47.08,46.98,46.98,21700.0,43.9008,43.9194,43.8261,43.8261,21700.0
2013-08-20 11:20:00,47.0,47.03,46.99,47.0,17300.0,43.8448,43.8728,43.8355,43.8448,17300.0
2013-08-20 11:25:00,47.01,47.01,46.89,46.9,19600.0,43.8541,43.8541,43.7422,43.7515,19600.0
2013-08-20 11:30:00,46.89,46.99,46.89,46.96,15900.0,43.7422,43.8355,43.7422,43.8075,15900.0
2013-08-20 11:35:00,46.96,46.97,46.92,46.97,18900.0,43.8075,43.8168,43.7702,43.8168,18900.0
2013-08-20 11:40:00,46.96,47.04,46.93,47.04,15100.0,43.8075,43.8821,43.7795,43.8821,15100.0
2013-08-20 11:45:00,47.04,47.11,47.04,47.1,12700.0,43.8821,43.9474,43.8821,43.9381,12700.0
2013-08-20 11:50:00,47.09,47.09,46.98,47.0,13800.0,43.9288,43.9288,43.8261,43.8448,13800.0
2013-08-20 11:55:00,47.02,47.05,46.99,47.03,14200.0,43.8635,43.8914,43.8355,43.8728,14200.0
2013-08-20 12:00:00,47.04,47.14,47.04,47.13,20000.0,43.8821,43.9754,43.8821,43.9661,20000.0
2013-08-20 12:05:00,47.12,47.19,47.12,47.19,15300.0,43.9567,44.0221,43.9567,44.0221,15300.0
2013-08-20 12:10:00,47.19,47.31,47.17,47.29,34500.0,44.0221,44.134,44.0034,44.1153,34500.0
2013-08-20 12:15:00,47.28,47.38,47.28,47.38,13000.0,44.106,44.1993,44.106,44.1993,13000.0
2013-08-20 12:20:00,47.39,47.41,47.38,47.4,14900.0,44.2086,44.2273,44.1993,44.218,14900.0
2013-08-20 12:25:00,47.39,47.43,47.39,47.41,7200.0,44.2086,44.2459,44.2086,44.2273,7200.0
2013-08-20 12:30:00,47.41,47.41,47.29,47.3,17200.0,44.2273,44.2273,44.1153,44.1247,17200.0
2013-08-20 12:35:00,47.31,47.35,47.28,47.34,30300.0,44.134,44.1713,44.106,44.162,30300.0
2013-08-20 12:40:00,47.37,47.42,47.37,47.42,16800.0,44.19,44.2366,44.19,44.2366,16800.0
2013-08-20 12:45:00,47.42,47.42,47.38,47.42,6500.0,44.2366,44.2366,44.1993,44.2366,6500.0
2013-08-20 12:50:00,47.41,47.46,47.4,47.45,11100.0,44.2273,44.2739,44.218,44.2646,11100.0
2013-08-20 12:55:00,47.44,47.48,47.43,47.48,16700.0,44.2553,44.2926,44.2459,44.2926,16700.0
2013-08-20 13:00:00,47.48,47.5,47.43,47.49,9300.0,44.2926,44.3112,44.2459,44.3019,9300.0
2013-08-20 13:05:00,47.48,47.53,47.43,47.45,17900.0,44.2926,44.3392,44.2459,44.2646,17900.0
2013-08-20 13:10:00,47.45,47.45,47.4,47.41,11200.0,44.2646,44.2646,44.218,44.2273,11200.0
2013-08-20 13:15:00,47.4,47.4,47.33,47.34,31600.0,44.218,44.218,44.1527,44.162,31600.0
2013-08-20 13:20:00,47.34,47.37,47.28,47.28,7200.0,44.162,44.19,44.106,44.106,7200.0
2013-08-20 13:25:00,47.28,47.28,47.21,47.23,6400.0,44.106,44.106,44.0407,44.0594,6400.0
2013-08-20 13:30:00,47.22,47.24,47.16,47.24,12900.0,44.05,44.0687,43.9941,44.0687,12900.0
2013-08-20 13:35:00,47.24,47.28,47.2,47.21,11900.0,44.0687,44.106,44.0314,44.0407,11900.0
2013-08-20 13:40:00,47.21,47.35,47.21,47.35,12800.0,44.0407,44.1713,44.0407,44.1713,12800.0
2013-08-20 13:45:00,47.33,47.4,47.33,47.38,12100.0,44.1527,44.218,44.1527,44.1993,12100.0
2013-08-20 13:50:00,47.38,47.4,47.33,47.33,7400.0,44.1993,44.218,44.1527,44.1527,7400.0
2013-08-20 13:55:00,47.34,47.34,47.24,47.28,13700.0,44.162,44.162,44.0687,44.106,13700.0
2013-08-20 14:00:00,47.26,47.33,47.26,47.28,6800.0,44.0874,44.1527,44.0874,44.106,6800.0
2013-08-20 14:05:00,47.28,47.35,47.26,47.26,12800.0,44.106,44.1713,44.0874,44.0874,12800.0
2013-08-20 14:10:00,47.26,47.29,47.23,47.23,12800.0,44.0874,44.1153,44.0594,44.0594,12800.0
2013-08-20 14:15:00,47.25,47.34,47.25,47.33,12200.0,44.078,44.162,44.078,44.1527,12200.0
2013-08-20 14:20:00,47.32,47.33,47.25,47.32,6600.0,44.1433,44.1527,44.078,44.1433,6600.0
2013-08-20 14:25:00,47.31,47.38,47.31,47.34,7100.0,44.134,44.1993,44.134,44.162,7100.0
2013-08-20 14:30:00,47.33,47.38,47.3,47.33,25700.0,44.1527,44.1993,44.1247,44.1527,25700.0
2013-08-20 14:35:00,47.34,47.41,47.33,47.4,35500.0,44.162,44.2273,44.1527,44.218,35500.0
2013-08-20 14:40:00,47.41,47.55,47.39,47.53,28200.0,44.2273,44.3579,44.2086,44.3392,28200.0
2013-08-20 14:45:00,47.53,47.65,47.5,47.65,35500.0,44.3392,44.4512,44.3112,44.4512,35500.0
2013-08-20 14:50:00,47.66,47.69,47.59,47.69,18000.0,44.4605,44.4885,44.3952,44.4885,18000.0
2013-08-20 14:55:00,47.7,47.7,47.56,47.58,15400.0,44.4978,44.4978,44.3672,44.3859,15400.0
2013-08-20 15:00:00,47.59,47.61,47.58,47.6,10200.0,44.3952,44.4139,44.3859,44.4045,10200.0
2013-08-20 15:05:00,47.62,47.68,47.6,47.67,18900.0,44.4232,44.4792,44.4045,44.4698,18900.0
2013-08-20 15:10:00,47.66,47.7,47.63,47.63,20400.0,44.4605,44.4978,44.4325,44.4325,20400.0
2013-08-20 15:15:00,47.64,47.69,47.64,47.68,15800.0,44.4418,44.4885,44.4418,44.4792,15800.0
2013-08-20 15:20:00,47.69,47.7,47.66,47.7,21500.0,44.4885,44.4978,44.4605,44.4978,21500.0
2013-08-20 15:25:00,47.7,47.77,47.69,47.76,29000.0,44.4978,44.5631,44.4885,44.5538,29000.0
2013-08-20 15:30:00,47.76,47.77,47.69,47.69,27200.0,44.5538,44.5631,44.4885,44.4885,27200.0
2013-08-20 15:35:00,47.7,47.79,47.7,47.76,36900.0,44.4978,44.5818,44.4978,44.5538,36900.0
2013-08-20 15:40:00,47.75,47.79,47.71,47.71,39300.0,44.5445,44.5818,44.5071,44.5071,39300.0
2013-08-20 15:45:00,47.69,47.73,47.61,47.65,40500.0,44.4885,44.5258,44.4139,44.4512,40500.0
2013-08-20 15:50:00,47.65,47.69,47.64,47.65,41600.0,44.4512,44.4885,44.4418,44.4512,41600.0
2013-08-20 15:55:00,47.66,47.68,47.58,47.61,106300.0,44.4605,44.4792,44.3859,44.4139,106300.0
2013-08-21 09:30:00,47.5,47.5,47.31,47.48,34400.0,44.3112,44.3112,44.134,44.2926,34400.0
2013-08-21 09:35:00,47.5,47.52,47.17,47.36,55500.0,44.3112,44.3299,44.0034,44.1806,55500.0
2013-08-21 09:40:00,47.36,47.52,47.35,47.52,17600.0,44.1806,44.3299,44.1713,44.3299,17600.0
2013-08-21 09:45:00,47.51,47.52,47.35,47.35,18900.0,44.3206,44.3299,44.1713,44.1713,18900.0
2013-08-21 09:50:00,47.35,47.35,47.12,47.14,20400.0,44.1713,44.1713,43.9567,43.9754,20400.0
2013-08-21 09:55:00,47.13,47.18,47.05,47.06,34400.0,43.9661,44.0127,43.8914,43.9008,34400.0
2013-08-21 10:00:00,47.06,47.1,46.97,46.97,127400.0,43.9008,43.9381,43.8168,43.8168,127400.0
2013-08-21 10:05:00,46.97,47.05,46.92,46.96,55100.0,43.8168,43.8914,43.7702,43.8075,55100.0
2013-08-21 10:10:00,46.96,47.0,46.94,46.95,48400.0,43.8075,43.8448,43.7888,43.7982,48400.0
2013-08-21 10:15:00,46.94,47.0,46.9,47.0,70300.0,43.7888,43.8448,43.7515,43.8448,70300.0
2013-08-21 10:20:00,47.0,47.07,46.98,47.06,38500.0,43.8448,43.9101,43.8261,43.9008,38500.0
2013-08-21 10:25:00,47.06,47.14,47.05,47.05,57900.0,43.9008,43.9754,43.8914,43.8914,57900.0
2013-08-21 10:30:00,47.04,47.06,46.98,47.05,21400.0,43.8821,43.9008,43.8261,43.8914,21400.0
2013-08-21 10:35:00,47.08,47.12,47.05,47.08,29100.0,43.9194,43.9567,43.8914,43.9194,29100.0
2013-08-21 10:40:00,47.09,47.09,47.02,47.02,28500.0,43.9288,43.9288,43.8635,43.8635,28500.0
2013-08-21 10:45:00,47.02,47.02,46.97,46.98,26200.0,43.8635,43.8635,43.8168,43.8261,26200.0
2013-08-21 10:50:00,46.98,47.04,46.98,47.03,19000.0,43.8261,43.8821,43.8261,43.8728,19000.0
2013-08-21 10:55:00,47.03,47.04,47.02,47.02,8400.0,43.8728,43.8821,43.8635,43.8635,8400.0
2013-08-21 11:00:00,47.01,47.08,46.98,46.98,29000.0,43.8541,43.9194,43.8261,43.8261,29000.0
2013-08-21 11:05:00,46.98,47.01,46.92,46.96,23300.0,43.8261,43.8541,43.7702,43.8075,23300.0
2013-08-21 11:10:00,46.97,47.02,46.97,47.01,43200.0,43.8168,43.8635,43.8168,43.8541,43200.0
2013-08-21 11:15:00,47.01,47.01,46.98,46.99,29100.0,43.8541,43.8541,43.8261,43.8355,29100.0
2013-08-21 11:20:00,46.99,47.03,46.99,46.99,19200.0,43.8355,43.8728,43.8355,43.8355,19200.0
2013-08-21 11:25:00,47.0,47.01,46.99,47.0,24200.0,43.8448,43.8541,43.8355,43.8448,24200.0
2013-08-21 11:30:00,47.0,47.02,46.99,47.02,27700.0,43.8448,43.8635,43.8355,43.8635,27700.0
2013-08-21 11:35:00,47.03,47.03,46.9,46.92,57100.0,43.8728,43.8728,43.7515,43.7702,57100.0
2013-08-21 11:40:00,46.92,46.95,46.83,46.94,26100.0,43.7702,43.7982,43.6862,43.7888,26100.0
2013-08-21 11:45:00,46.93,46.93,46.78,46.79,21100.0,43.7795,43.7795,43.6396,43.6489,21100.0
2013-08-21 11:50:00,46.79,46.81,46.73,46.76,21700.0,43.6489,43.6676,43.5929,43.6209,21700.0
2013-08-21 11:55:00,46.74,46.79,46.7,46.78,12700.0,43.6023,43.6489,43.5649,43.6396,12700.0
2013-08-21 12:00:00,46.78,46.82,46.74,46.78,14400.0,43.6396,43.6769,43.6023,43.6396,14400.0
2013-08-21 12:05:00,46.77,46.77,46.73,46.73,9700.0,43.6302,43.6302,43.5929,43.5929,9700.0
2013-08-21 12:10:00,46.74,46.76,46.7,46.76,17500.0,43.6023,43.6209,43.5649,43.6209,17500.0
2013-08-21 12:15:00,46.76,46.76,46.7,46.75,10300.0,43.6209,43.6209,43.5649,43.6116,10300.0
2013-08-21 12:20:00,46.76,46.76,46.68,46.7,15800.0,43.6209,43.6209,43.5463,43.5649,15800.0
2013-08-21 12:25:00,46.71,46.74,46.66,46.66,27100.0,43.5743,43.6023,43.5276,43.5276,27100.0
2013-08-21 12:30:00,46.66,46.66,46.55,46.65,41500.0,43.5276,43.5276,43.425,43.5183,41500.0
2013-08-21 12:35:00,46.64,46.65,46.63,46.64,10700.0,43.509,43.5183,43.4996,43.509,10700.0
2013-08-21 12:40:00,46.64,46.64,46.57,46.59,18400.0,43.509,43.509,43.4437,43.4623,18400.0
2013-08-21 12:45:00,46.59,46.65,46.58,46.62,61800.0,43.4623,43.5183,43.453,43.4903,61800.0
2013-08-21 12:50:00,46.61,46.63,46.58,46.63,18100.0,43.481,43.4996,43.453,43.4996,18100.0
2013-08-21 12:55:00,46.63,46.63,46.55,46.56,65100.0,43.4996,43.4996,43.425,43.4343,65100.0
2013-08-21 13:00:00,46.56,46.58,46.54,46.58,26400.0,43.4343,43.453,43.4157,43.453,26400.0
2013-08-21 13:05:00,46.57,46.58,46.54,46.55,17400.0,43.4437,43.453,43.4157,43.425,17400.0
2013-08-21 13:10:00,46.55,46.55,46.51,46.52,40900.0,43.425,43.425,43.3877,43.397,40900.0
2013-08-21 13:15:00,46.53,46.54,46.51,46.52,20300.0,43.4064,43.4157,43.3877,43.397,20300.0
2013-08-21 13:20:00,46.52,46.52,46.44,46.51,68000.0,43.397,43.397,43.3224,43.3877,68000.0
2013-08-21 13:25:00,46.52,46.53,46.43,46.44,18800.0,43.397,43.4064,43.3131,43.3224,18800.0
2013-08-21 13:30:00,46.44,46.44,46.39,46.41,50200.0,43.3224,43.3224,43.2758,43.2944,50200.0
2013-08-21 13:35:00,46.4,46.5,46.4,46.49,54900.0,43.2851,43.3784,43.2851,43.369,54900.0
2013-08-21 13:40:00,46.5,46.51,46.41,46.46,86900.0,43.3784,43.3877,43.2944,43.3411,86900.0
2013-08-21 13:45:00,46.45,46.49,46.45,46.47,9800.0,43.3317,43.369,43.3317,43.3504,9800.0
2013-08-21 13:50:00,46.47,46.47,46.44,46.44,32600.0,43.3504,43.3504,43.3224,43.3224,32600.0
2013-08-21 13:55:00,46.44,46.52,46.44,46.52,35600.0,43.3224,43.397,43.3224,43.397,35600.0
2013-08-21 14:00:00,46.51,46.52,46.34,46.37,90200.0,43.3877,43.397,43.2291,43.2571,90200.0
2013-08-21 14:05:00,46.35,46.35,46.16,46.24,97600.0,43.2384,43.2384,43.0612,43.1358,97600.0
2013-08-21 14:10:00,46.24,46.36,46.22,46.3,82200.0,43.1358,43.2478,43.1172,43.1918,82200.0
2013-08-21 14:15:00,46.31,46.37,46.26,46.3,65600.0,43.2011,43.2571,43.1545,43.1918,65600.0
2013-08-21 14:20:00,46.28,46.28,46.15,46.21,66200.0,43.1731,43.1731,43.0519,43.1078,66200.0
2013-08-21 14:25:00,46.21,46.22,46.16,46.21,86800.0,43.1078,43.1172,43.0612,43.1078,86800.0
2013-08-21 14:30:00,46.21,46.41,46.21,46.36,76600.0,43.1078,43.2944,43.1078,43.2478,76600.0
2013-08-21 14:35:00,46.36,46.41,46.31,46.31,93300.0,43.2478,43.2944,43.2011,43.2011,93300.0
2013-08-21 14:40:00,46.31,46.37,46.26,46.34,73900.0,43.2011,43.2571,43.1545,43.2291,73900.0
2013-08-21 14:45:00,46.34,46.4,46.32,46.39,76900.0,43.2291,43.2851,43.2105,43.2758,76900.0
2013-08-21 14:50:00,46.38,46.4,46.3,46.3,64500.0,43.2664,43.2851,43.1918,43.1918,64500.0
2013-08-21 14:55:00,46.3,46.32,46.25,46.25,38500.0,43.1918,43.2105,43.1452,43.1452,38500.0
2013-08-21 15:00:00,46.29,46.31,46.27,46.3,34700.0,43.1825,43.2011,43.1638,43.1918,34700.0
2013-08-21 15:05:00,46.3,46.3,46.2,46.21,74400.0,43.1918,43.1918,43.0985,43.1078,74400.0
2013-08-21 15:10:00,46.2,46.2,46.12,46.13,84300.0,43.0985,43.0985,43.0239,43.0332,84300.0
2013-08-21 15:15:00,46.14,46.14,45.96,45.96,176100.0,43.0425,43.0425,42.8746,42.8746,176100.0
2013-08-21 15:20:00,45.95,46.0,45.86,45.86,108000.0,42.8653,42.9119,42.7813,42.7813,108000.0
2013-08-21 15:25:00,45.85,45.93,45.82,45.92,140100.0,42.772,42.8466,42.744,42.8373,140100.0
2013-08-21 15:30:00,45.91,46.02,45.91,46.0,85000.0,42.828,42.9306,42.828,42.9119,85000.0
2013-08-21 15:35:00,46.0,46.01,45.88,45.9,152400.0,42.9119,42.9213,42.8,42.8187,152400.0
2013-08-21 15:40:00,45.89,45.9,45.77,45.81,138000.0,42.8093,42.8187,42.6974,42.7347,138000.0
2013-08-21 15:45:00,45.81,45.81,45.7,45.74,193600.0,42.7347,42.7347,42.6321,42.6694,193600.0
2013-08-21 15:50:00,45.74,45.8,45.73,45.79,159800.0,42.6694,42.7254,42.6601,42.716,159800.0
2013-08-21 15:55:00,45.78,45.79,45.69,45.69,416200.0,42.7067,42.716,42.6227,42.6227,416200.0
2013-08-22 09:30:00,45.95,46.31,45.88,46.3,99200.0,42.8653,43.2011,42.8,43.1918,99200.0
2013-08-22 09:35:00,46.26,46.53,46.21,46.47,67500.0,43.1545,43.4064,43.1078,43.3504,67500.0
2013-08-22 09:40:00,46.49,46.57,46.28,46.49,108900.0,43.369,43.4437,43.1731,43.369,108900.0
2013-08-22 09:45:00,46.48,46.5,46.2,46.28,51500.0,43.3597,43.3784,43.0985,43.1731,51500.0
2013-08-22 09:50:00,46.3,46.3,46.05,46.11,46700.0,43.1918,43.1918,42.9586,43.0146,46700.0
2013-08-22 09:55:00,46.13,46.19,46.07,46.11,25900.0,43.0332,43.0892,42.9772,43.0146,25900.0
2013-08-22 10:00:00,46.11,46.23,46.03,46.04,34500.0,43.0146,43.1265,42.9399,42.9493,34500.0
2013-08-22 10:05:00,46.05,46.19,46.04,46.07,31400.0,42.9586,43.0892,42.9493,42.9772,31400.0
2013-08-22 10:10:00,46.08,46.3,46.03,46.29,37100.0,42.9866,43.1918,42.9399,43.1825,37100.0
2013-08-22 10:15:00,46.29,46.38,46.21,46.34,40400.0,43.1825,43.2664,43.1078,43.2291,40400.0
2013-08-22 10:20:00,46.34,46.4,46.3,46.4,26100.0,43.2291,43.2851,43.1918,43.2851,26100.0
2013-08-22 10:25:00,46.4,46.43,46.29,46.34,15600.0,43.2851,43.3131,43.1825,43.2291,15600.0
2013-08-22 10:30:00,46.35,46.39,46.26,46.29,28900.0,43.2384,43.2758,43.1545,43.1825,28900.0
2013-08-22 10:35:00,46.3,46.33,46.19,46.2,74700.0,43.1918,43.2198,43.0892,43.0985,74700.0
2013-08-22 10:40:00,46.2,46.33,46.19,46.26,37800.0,43.0985,43.2198,43.0892,43.1545,37800.0
2013-08-22 10:45:00,46.26,46.3,46.23,46.26,19100.0,43.1545,43.1918,43.1265,43.1545,19100.0
2013-08-22 10:50:00,46.26,46.27,46.16,46.17,24200.0,43.1545,43.1638,43.0612,43.0705,24200.0
2013-08-22 10:55:00,46.17,46.2,46.15,46.15,13900.0,43.0705,43.0985,43.0519,43.0519,13900.0
2013-08-22 11:00:00,46.15,46.21,46.09,46.21,45000.0,43.0519,43.1078,42.9959,43.1078,45000.0
2013-08-22 11:05:00,46.21,46.24,46.16,46.16,69300.0,43.1078,43.1358,43.0612,43.0612,69300.0
2013-08-22 11:10:00,46.18,46.26,46.15,46.24,46800.0,43.0799,43.1545,43.0519,43.1358,46800.0
2013-08-22 11:15:00,46.23,46.24,46.11,46.13,42500.0,43.1265,43.1358,43.0146,43.0332,42500.0
2013-08-22 11:20:00,46.13,46.16,46.02,46.02,79800.0,43.0332,43.0612,42.9306,42.9306,79800.0
2013-08-22 11:25:00,46.02,46.13,46.01,46.13,24300.0,42.9306,43.0332,42.9213,43.0332,24300.0
2013-08-22 11:30:00,46.13,46.2,46.11,46.2,22100.0,43.0332,43.0985,43.0146,43.0985,22100.0
2013-08-22 11:35:00,46.2,46.21,46.16,46.19,15200.0,43.0985,43.1078,43.0612,43.0892,15200.0
2013-08-22 11:40:00,46.19,46.29,46.19,46.26,21300.0,43.0892,43.1825,43.0892,43.1545,21300.0
2013-08-22 11:45:00,46.26,46.31,46.17,46.25,34800.0,43.1545,43.2011,43.0705,43.1452,34800.0
2013-08-22 11:50:00,46.25,46.25,46.19,46.19,15200.0,43.1452,43.1452,43.0892,43.0892,15200.0
2013-08-22 11:55:00,46.2,46.2,46.09,46.11,14400.0,43.0985,43.0985,42.9959,43.0146,14400.0
2013-08-22 12:00:00,46.12,46.15,46.12,46.12,17800.0,43.0239,43.0519,43.0239,43.0239,17800.0
2013-08-22 12:05:00,46.13,46.16,46.11,46.12,7700.0,43.0332,43.0612,43.0146,43.0239,7700.0
2013-08-22 12:10:00,46.15,46.17,46.11,46.16,3300.0,43.0519,43.0705,43.0146,43.0612,3300.0
2013-08-22 12:15:00,46.16,46.17,46.12,46.16,1900.0,43.0612,43.0705,43.0239,43.0612,1900.0
2013-08-22 12:20:00,46.12,46.12,46.11,46.11,1000.0,43.0239,43.0239,43.0146,43.0146,1000.0
2013-08-22 12:25:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 12:30:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 12:35:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 12:40:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 12:45:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 12:50:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 12:55:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:00:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:05:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:10:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:15:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:20:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:25:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:30:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:35:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:40:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:45:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:50:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 13:55:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 14:00:00,46.11,46.11,46.11,46.11,0.0,43.0146,43.0146,43.0146,43.0146,0.0
2013-08-22 14:05:00,46.12,46.12,46.12,46.12,200.0,43.0239,43.0239,43.0239,43.0239,200.0
2013-08-22 14:10:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:15:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:20:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:25:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:30:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:35:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:40:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:45:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:50:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 14:55:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 15:00:00,46.12,46.12,46.12,46.12,200.0,43.0239,43.0239,43.0239,43.0239,200.0
2013-08-22 15:05:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 15:10:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 15:15:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 15:20:00,46.12,46.12,46.12,46.12,0.0,43.0239,43.0239,43.0239,43.0239,0.0
2013-08-22 15:25:00,46.3,46.41,46.15,46.34,37200.0,43.1918,43.2944,43.0519,43.2291,37200.0
2013-08-22 15:30:00,46.37,46.41,46.33,46.37,43700.0,43.2571,43.2944,43.2198,43.2571,43700.0
2013-08-22 15:35:00,46.36,46.42,46.34,46.37,108900.0,43.2478,43.3037,43.2291,43.2571,108900.0
2013-08-22 15:40:00,46.37,46.41,46.34,46.37,69100.0,43.2571,43.2944,43.2291,43.2571,69100.0
2013-08-22 15:45:00,46.38,46.46,46.38,46.46,89500.0,43.2664,43.3411,43.2664,43.3411,89500.0
2013-08-22 15:50:00,46.46,46.5,46.46,46.49,122200.0,43.3411,43.3784,43.3411,43.369,122200.0
2013-08-22 15:55:00,46.5,46.51,46.12,46.47,258000.0,43.3784,43.3877,43.0239,43.3504,258000.0
2013-08-23 09:30:00,49.85,50.75,49.72,50.75,906600.0,46.5035,47.3431,46.3822,47.3431,906600.0
2013-08-23 09:35:00,50.75,51.31,49.87,50.03,1096900.0,47.3431,47.8655,46.5221,46.6714,1096900.0
2013-08-23 09:40:00,50.04,50.27,49.89,50.07,453500.0,46.6807,46.8953,46.5408,46.7087,453500.0
2013-08-23 09:45:00,50.06,50.56,50.0,50.19,432800.0,46.6994,47.1658,46.6434,46.8207,432800.0
2013-08-23 09:50:00,50.18,50.48,50.18,50.32,165400.0,46.8113,47.0912,46.8113,46.9419,165400.0
2013-08-23 09:55:00,50.31,50.48,50.02,50.06,348700.0,46.9326,47.0912,46.6621,46.6994,348700.0
2013-08-23 10:00:00,50.09,50.24,50.0,50.05,180700.0,46.7274,46.8673,46.6434,46.6901,180700.0
2013-08-23 10:05:00,50.05,50.35,50.05,50.2,130700.0,46.6901,46.9699,46.6901,46.83,130700.0
2013-08-23 10:10:00,50.21,50.21,49.96,50.13,226500.0,46.8393,46.8393,46.6061,46.7647,226500.0
2013-08-23 10:15:00,50.12,50.21,49.99,50.02,116100.0,46.7554,46.8393,46.6341,46.6621,116100.0
2013-08-23 10:20:00,50.01,50.13,49.82,49.94,166500.0,46.6527,46.7647,46.4755,46.5874,166500.0
2013-08-23 10:25:00,49.92,49.95,49.5,49.5,257300.0,46.5688,46.5968,46.177,46.177,257300.0
2013-08-23 10:30:00,49.5,49.76,49.5,49.72,163500.0,46.177,46.4195,46.177,46.3822,163500.0
2013-08-23 10:35:00,49.72,49.84,49.67,49.68,115500.0,46.3822,46.4942,46.3356,46.3449,115500.0
2013-08-23 10:40:00,49.68,49.74,49.33,49.33,141700.0,46.3449,46.4009,46.0184,46.0184,141700.0
2013-08-23 10:45:00,49.35,49.55,49.27,49.45,82900.0,46.037,46.2236,45.9624,46.1303,82900.0
2013-08-23 10:50:00,49.45,49.48,49.19,49.46,117400.0,46.1303,46.1583,45.8878,46.1397,117400.0
2013-08-23 10:55:00,49.46,49.62,49.42,49.44,91900.0,46.1397,46.2889,46.1023,46.121,91900.0
2013-08-23 11:00:00,49.43,49.5,49.2,49.3,76800.0,46.1117,46.177,45.8971,45.9904,76800.0
2013-08-23 11:05:00,49.32,49.55,49.3,49.42,91000.0,46.0091,46.2236,45.9904,46.1023,91000.0
2013-08-23 11:10:00,49.42,49.42,49.21,49.28,50600.0,46.1023,46.1023,45.9064,45.9717,50600.0
2013-08-23 11:15:00,49.26,49.41,49.22,49.27,50300.0,45.9531,46.093,45.9158,45.9624,50300.0
2013-08-23 11:20:00,49.27,49.29,49.2,49.23,55900.0,45.9624,45.9811,45.8971,45.9251,55900.0
2013-08-23 11:25:00,49.23,49.25,49.0,49.06,114300.0,45.9251,45.9438,45.7105,45.7665,114300.0
2013-08-23 11:30:00,49.07,49.26,49.03,49.26,85400.0,45.7758,45.9531,45.7385,45.9531,85400.0
2013-08-23 11:35:00,49.25,49.37,49.2,49.24,67000.0,45.9438,46.0557,45.8971,45.9344,67000.0
2013-08-23 11:40:00,49.24,49.29,49.13,49.22,39400.0,45.9344,45.9811,45.8318,45.9158,39400.0
2013-08-23 11:45:00,49.22,49.24,49.14,49.18,25900.0,45.9158,45.9344,45.8411,45.8785,25900.0
2013-08-23 11:50:00,49.18,49.2,49.0,49.01,92300.0,45.8785,45.8971,45.7105,45.7199,92300.0
2013-08-23 11:55:00,49.0,49.01,48.95,48.99,114000.0,45.7105,45.7199,45.6639,45.7012,114000.0
2013-08-23 12:00:00,48.99,49.07,48.92,49.06,102400.0,45.7012,45.7758,45.6359,45.7665,102400.0
2013-08-23 12:05:00,49.07,49.19,49.0,49.12,68200.0,45.7758,45.8878,45.7105,45.8225,68200.0
2013-08-23 12:10:00,49.12,49.17,49.09,49.1,36300.0,45.8225,45.8691,45.7945,45.8038,36300.0
2013-08-23 12:15:00,49.09,49.13,49.04,49.12,24700.0,45.7945,45.8318,45.7479,45.8225,24700.0
2013-08-23 12:20:00,49.11,49.3,49.11,49.28,62000.0,45.8132,45.9904,45.8132,45.9717,62000.0
2013-08-23 12:25:00,49.28,49.37,49.23,49.25,161300.0,45.9717,46.0557,45.9251,45.9438,161300.0
2013-08-23 12:30:00,49.26,49.35,49.23,49.26,65900.0,45.9531,46.037,45.9251,45.9531,65900.0
2013-08-23 12:35:00,49.27,49.5,49.25,49.47,54600.0,45.9624,46.177,45.9438,46.149,54600.0
2013-08-23 12:40:00,49.48,49.5,49.32,49.49,55500.0,46.1583,46.177,46.0091,46.1676,55500.0
2013-08-23 12:45:00,49.49,49.63,49.49,49.62,101500.0,46.1676,46.2982,46.1676,46.2889,101500.0
2013-08-23 12:50:00,49.6,49.61,49.52,49.6,40400.0,46.2703,46.2796,46.1956,46.2703,40400.0
2013-08-23 12:55:00,49.6,49.65,49.53,49.53,51000.0,46.2703,46.3169,46.205,46.205,51000.0
2013-08-23 13:00:00,49.54,49.56,49.32,49.36,66100.0,46.2143,46.2329,46.0091,46.0464,66100.0
2013-08-23 13:05:00,49.36,49.5,49.36,49.47,34600.0,46.0464,46.177,46.0464,46.149,34600.0
2013-08-23 13:10:00,49.48,49.53,49.44,49.46,33200.0,46.1583,46.205,46.121,46.1397,33200.0
2013-08-23 13:15:00,49.48,49.5,49.44,49.48,26000.0,46.1583,46.177,46.121,46.1583,26000.0
2013-08-23 13:20:00,49.48,49.52,49.46,49.48,34800.0,46.1583,46.1956,46.1397,46.1583,34800.0
2013-08-23 13:25:00,49.48,49.54,49.47,49.52,34300.0,46.1583,46.2143,46.149,46.1956,34300.0
2013-08-23 13:30:00,49.53,49.61,49.52,49.61,31300.0,46.205,46.2796,46.1956,46.2796,31300.0
2013-08-23 13:35:00,49.62,49.68,49.61,49.63,26200.0,46.2889,46.3449,46.2796,46.2982,26200.0
2013-08-23 13:40:00,49.63,49.63,49.53,49.61,24100.0,46.2982,46.2982,46.205,46.2796,24100.0
2013-08-23 13:45:00,49.59,49.61,49.57,49.58,21400.0,46.2609,46.2796,46.2423,46.2516,21400.0
2013-08-23 13:50:00,49.59,49.61,49.5,49.57,28100.0,46.2609,46.2796,46.177,46.2423,28100.0
2013-08-23 13:55:00,49.56,49.58,49.5,49.56,40200.0,46.2329,46.2516,46.177,46.2329,40200.0
2013-08-23 14:00:00,49.54,49.54,49.5,49.51,40900.0,46.2143,46.2143,46.177,46.1863,40900.0
2013-08-23 14:05:00,49.51,49.51,49.42,49.46,34400.0,46.1863,46.1863,46.1023,46.1397,34400.0
2013-08-23 14:10:00,49.45,49.5,49.43,49.43,37900.0,46.1303,46.177,46.1117,46.1117,37900.0
2013-08-23 14:15:00,49.41,49.43,49.37,49.41,39500.0,46.093,46.1117,46.0557,46.093,39500.0
2013-08-23 14:20:00,49.42,49.42,49.33,49.33,24200.0,46.1023,46.1023,46.0184,46.0184,24200.0
2013-08-23 14:25:00,49.35,49.35,49.24,49.26,53300.0,46.037,46.037,45.9344,45.9531,53300.0
2013-08-23 14:30:00,49.25,49.36,49.25,49.33,47300.0,45.9438,46.0464,45.9438,46.0184,47300.0
2013-08-23 14:35:00,49.33,49.37,49.27,49.27,32500.0,46.0184,46.0557,45.9624,45.9624,32500.0
2013-08-23 14:40:00,49.26,49.26,49.12,49.13,52100.0,45.9531,45.9531,45.8225,45.8318,52100.0
2013-08-23 14:45:00,49.13,49.23,49.1,49.23,44300.0,45.8318,45.9251,45.8038,45.9251,44300.0
2013-08-23 14:50:00,49.23,49.23,49.14,49.15,19900.0,45.9251,45.9251,45.8411,45.8505,19900.0
2013-08-23 14:55:00,49.16,49.16,49.09,49.16,46900.0,45.8598,45.8598,45.7945,45.8598,46900.0
2013-08-23 15:00:00,49.17,49.17,49.1,49.1,33300.0,45.8691,45.8691,45.8038,45.8038,33300.0
2013-08-23 15:05:00,49.1,49.22,49.09,49.19,45400.0,45.8038,45.9158,45.7945,45.8878,45400.0
2013-08-23 15:10:00,49.19,49.27,49.12,49.12,42400.0,45.8878,45.9624,45.8225,45.8225,42400.0
2013-08-23 15:15:00,49.1,49.13,49.06,49.1,55900.0,45.8038,45.8318,45.7665,45.8038,55900.0
2013-08-23 15:20:00,49.1,49.1,49.01,49.02,46000.0,45.8038,45.8038,45.7199,45.7292,46000.0
2013-08-23 15:25:00,49.02,49.04,48.92,49.03,87700.0,45.7292,45.7479,45.6359,45.7385,87700.0
2013-08-23 15:30:00,49.03,49.15,49.02,49.04,94500.0,45.7385,45.8505,45.7292,45.7479,94500.0
2013-08-23 15:35:00,49.03,49.06,48.98,48.98,94500.0,45.7385,45.7665,45.6919,45.6919,94500.0
2013-08-23 15:40:00,48.98,49.01,48.95,48.95,179700.0,45.6919,45.7199,45.6639,45.6639,179700.0
2013-08-23 15:45:00,48.96,48.97,48.77,48.83,179300.0,45.6732,45.6826,45.496,45.552,179300.0
2013-08-23 15:50:00,48.84,48.9,48.79,48.88,207400.0,45.5613,45.6173,45.5146,45.5986,207400.0
2013-08-23 15:55:00,48.87,48.9,48.81,48.85,404100.0,45.5893,45.6173,45.5333,45.5706,404100.0
2013-08-26 09:30:00,48.81,48.85,48.42,48.64,237800.0,45.678,45.7154,45.313,45.5189,237800.0
2013-08-26 09:35:00,48.63,48.63,48.38,48.46,127000.0,45.5095,45.5095,45.2756,45.3505,127000.0
2013-08-26 09:40:00,48.41,48.45,48.25,48.25,124800.0,45.3037,45.3411,45.1539,45.1539,124800.0
2013-08-26 09:45:00,48.26,48.33,48.0,48.01,127200.0,45.1633,45.2288,44.92,44.9293,127200.0
2013-08-26 09:50:00,48.0,48.01,47.81,47.91,138600.0,44.92,44.9293,44.7422,44.8358,138600.0
2013-08-26 09:55:00,47.95,48.11,47.86,48.08,186600.0,44.8732,45.0229,44.789,44.9948,186600.0
2013-08-26 10:00:00,48.06,48.06,47.88,47.91,84400.0,44.9761,44.9761,44.8077,44.8358,84400.0
2013-08-26 10:05:00,47.9,48.32,47.87,48.25,160200.0,44.8264,45.2194,44.7983,45.1539,160200.0
2013-08-26 10:10:00,48.25,48.39,48.18,48.18,86000.0,45.1539,45.285,45.0884,45.0884,86000.0
2013-08-26 10:15:00,48.19,48.32,48.17,48.25,52800.0,45.0978,45.2194,45.0791,45.1539,52800.0
2013-08-26 10:20:00,48.25,48.26,48.04,48.06,56600.0,45.1539,45.1633,44.9574,44.9761,56600.0
2013-08-26 10:25:00,48.06,48.06,47.9,48.02,49400.0,44.9761,44.9761,44.8264,44.9387,49400.0
2013-08-26 10:30:00,48.02,48.17,48.0,48.08,63000.0,44.9387,45.0791,44.92,44.9948,63000.0
2013-08-26 10:35:00,48.07,48.16,47.99,48.16,46800.0,44.9855,45.0697,44.9106,45.0697,46800.0
2013-08-26 10:40:00,48.17,48.18,48.08,48.09,46000.0,45.0791,45.0884,44.9948,45.0042,46000.0
2013-08-26 10:45:00,48.1,48.1,47.99,48.04,38000.0,45.0136,45.0136,44.9106,44.9574,38000.0
2013-08-26 10:50:00,48.05,48.05,47.96,47.96,40800.0,44.9668,44.9668,44.8825,44.8825,40800.0
2013-08-26 10:55:00,47.96,47.96,47.87,47.88,58600.0,44.8825,44.8825,44.7983,44.8077,58600.0
2013-08-26 11:00:00,47.9,47.94,47.9,47.92,37000.0,44.8264,44.8638,44.8264,44.8451,37000.0
2013-08-26 11:05:00,47.93,47.94,47.89,47.91,39800.0,44.8545,44.8638,44.817,44.8358,39800.0
2013-08-26 11:10:00,47.92,48.09,47.91,48.06,71600.0,44.8451,45.0042,44.8358,44.9761,71600.0
2013-08-26 11:15:00,48.07,48.07,47.94,47.94,47400.0,44.9855,44.9855,44.8638,44.8638,47400.0
2013-08-26 11:20:00,47.94,48.03,47.94,48.01,73000.0,44.8638,44.9481,44.8638,44.9293,73000.0
2013-08-26 11:25:00,48.01,48.03,47.91,47.91,64600.0,44.9293,44.9481,44.8358,44.8358,64600.0
2013-08-26 11:30:00,47.91,47.93,47.81,47.88,66600.0,44.8358,44.8545,44.7422,44.8077,66600.0
2013-08-26 11:35:00,47.89,47.9,47.83,47.84,48000.0,44.817,44.8264,44.7609,44.7702,48000.0
2013-08-26 11:40:00,47.85,47.86,47.75,47.75,60600.0,44.7796,44.789,44.686,44.686,60600.0
2013-08-26 11:45:00,47.75,47.78,47.75,47.78,68600.0,44.686,44.7141,44.686,44.7141,68600.0
2013-08-26 11:50:00,47.78,47.87,47.75,47.86,60400.0,44.7141,44.7983,44.686,44.789,60400.0
2013-08-26 11:55:00,47.86,47.86,47.8,47.81,40800.0,44.789,44.789,44.7328,44.7422,40800.0
2013-08-26 12:00:00,47.82,48.01,47.82,48.01,101200.0,44.7515,44.9293,44.7515,44.9293,101200.0
2013-08-26 12:05:00,48.0,48.08,47.96,48.0,130800.0,44.92,44.9948,44.8825,44.92,130800.0
2013-08-26 12:10:00,48.01,48.16,47.99,48.15,47200.0,44.9293,45.0697,44.9106,45.0604,47200.0
2013-08-26 12:15:00,48.16,48.3,48.16,48.3,109400.0,45.0697,45.2007,45.0697,45.2007,109400.0
2013-08-26 12:20:00,48.3,48.4,48.29,48.39,104400.0,45.2007,45.2943,45.1914,45.285,104400.0
2013-08-26 12:25:00,48.4,48.42,48.23,48.33,175400.0,45.2943,45.313,45.1352,45.2288,175400.0
2013-08-26 12:30:00,48.32,48.37,48.32,48.34,36600.0,45.2194,45.2662,45.2194,45.2382,36600.0
2013-08-26 12:35:00,48.35,48.35,48.24,48.26,78800.0,45.2475,45.2475,45.1446,45.1633,78800.0
2013-08-26 12:40:00,48.26,48.28,48.22,48.22,37400.0,45.1633,45.182,45.1259,45.1259,37400.0
2013-08-26 12:45:00,48.22,48.32,48.22,48.28,40600.0,45.1259,45.2194,45.1259,45.182,40600.0
2013-08-26 12:50:00,48.28,48.3,48.22,48.29,42400.0,45.182,45.2007,45.1259,45.1914,42400.0
2013-08-26 12:55:00,48.3,48.32,48.26,48.29,14800.0,45.2007,45.2194,45.1633,45.1914,14800.0
2013-08-26 13:00:00,48.28,48.3,48.27,48.28,45200.0,45.182,45.2007,45.1727,45.182,45200.0
2013-08-26 13:05:00,48.3,48.39,48.3,48.33,19400.0,45.2007,45.285,45.2007,45.2288,19400.0
2013-08-26 13:10:00,48.32,48.36,48.27,48.3,100000.0,45.2194,45.2569,45.1727,45.2007,100000.0
2013-08-26 13:15:00,48.32,48.34,48.23,48.23,50200.0,45.2194,45.2382,45.1352,45.1352,50200.0
2013-08-26 13:20:00,48.25,48.25,48.22,48.23,26200.0,45.1539,45.1539,45.1259,45.1352,26200.0
2013-08-26 13:25:00,48.22,48.22,48.13,48.14,37600.0,45.1259,45.1259,45.0416,45.051,37600.0
2013-08-26 13:30:00,48.14,48.14,48.0,48.01,61400.0,45.051,45.051,44.92,44.9293,61400.0
2013-08-26 13:35:00,48.0,48.03,47.93,48.01,85800.0,44.92,44.9481,44.8545,44.9293,85800.0
2013-08-26 13:40:00,47.98,47.98,47.83,47.83,49800.0,44.9013,44.9013,44.7609,44.7609,49800.0
2013-08-26 13:45:00,47.83,47.92,47.83,47.87,62800.0,44.7609,44.8451,44.7609,44.7983,62800.0
2013-08-26 13:50:00,47.86,47.87,47.8,47.81,87600.0,44.789,44.7983,44.7328,44.7422,87600.0
2013-08-26 13:55:00,47.81,47.86,47.8,47.8,95200.0,44.7422,44.789,44.7328,44.7328,95200.0
2013-08-26 14:00:00,47.8,47.82,47.8,47.8,61200.0,44.7328,44.7515,44.7328,44.7328,61200.0
2013-08-26 14:05:00,47.81,47.87,47.8,47.84,83600.0,44.7422,44.7983,44.7328,44.7702,83600.0
2013-08-26 14:10:00,47.85,47.95,47.84,47.86,54600.0,44.7796,44.8732,44.7702,44.789,54600.0
2013-08-26 14:15:00,47.86,47.87,47.81,47.85,56400.0,44.789,44.7983,44.7422,44.7796,56400.0
2013-08-26 14:20:00,47.84,47.85,47.79,47.8,56800.0,44.7702,44.7796,44.7235,44.7328,56800.0
2013-08-26 14:25:00,47.79,47.82,47.79,47.81,105200.0,44.7235,44.7515,44.7235,44.7422,105200.0
2013-08-26 14:30:00,47.81,47.86,47.79,47.8,69200.0,44.7422,44.789,44.7235,44.7328,69200.0
2013-08-26 14:35:00,47.8,47.8,47.75,47.75,167200.0,44.7328,44.7328,44.686,44.686,167200.0
2013-08-26 14:40:00,47.75,47.76,47.68,47.73,110600.0,44.686,44.6954,44.6205,44.6673,110600.0
2013-08-26 14:45:00,47.72,47.75,47.63,47.63,107800.0,44.6579,44.686,44.5737,44.5737,107800.0
2013-08-26 14:50:00,47.63,47.63,47.52,47.58,165400.0,44.5737,44.5737,44.4708,44.5269,165400.0
2013-08-26 14:55:00,47.59,47.69,47.58,47.69,64400.0,44.5363,44.6299,44.5269,44.6299,64400.0
2013-08-26 15:00:00,47.69,47.8,47.64,47.64,128000.0,44.6299,44.7328,44.5831,44.5831,128000.0
2013-08-26 15:05:00,47.64,47.65,47.49,47.5,195000.0,44.5831,44.5924,44.4427,44.4521,195000.0
2013-08-26 15:10:00,47.5,47.5,47.35,47.36,157600.0,44.4521,44.4521,44.3117,44.321,157600.0
2013-08-26 15:15:00,47.36,47.41,47.32,47.36,116400.0,44.321,44.3678,44.2836,44.321,116400.0
2013-08-26 15:20:00,47.35,47.36,47.12,47.16,294400.0,44.3117,44.321,44.0964,44.1339,294400.0
2013-08-26 15:25:00,47.16,47.17,47.06,47.15,209800.0,44.1339,44.1432,44.0403,44.1245,209800.0
2013-08-26 15:30:00,47.14,47.21,47.1,47.18,171600.0,44.1152,44.1807,44.0777,44.1526,171600.0
2013-08-26 15:35:00,47.18,47.2,47.14,47.16,144200.0,44.1526,44.1713,44.1152,44.1339,144200.0
2013-08-26 15:40:00,47.17,47.24,47.13,47.2,214400.0,44.1432,44.2087,44.1058,44.1713,214400.0
2013-08-26 15:45:00,47.2,47.23,47.17,47.2,323800.0,44.1713,44.1994,44.1432,44.1713,323800.0
2013-08-26 15:50:00,47.2,47.21,47.13,47.16,285800.0,44.1713,44.1807,44.1058,44.1339,285800.0
2013-08-26 15:55:00,47.17,47.22,47.15,47.21,630000.0,44.1432,44.19,44.1245,44.1807,630000.0
2013-08-27 09:30:00,46.64,47.22,46.63,46.77,120300.0,43.6472,44.19,43.6379,43.7689,120300.0
2013-08-27 09:35:00,46.8,47.23,46.75,46.96,104800.0,43.797,44.1994,43.7502,43.9467,104800.0
2013-08-27 09:40:00,46.93,46.98,46.72,46.85,65900.0,43.9186,43.9654,43.7221,43.8438,65900.0
2013-08-27 09:45:00,46.85,46.93,46.72,46.82,72300.0,43.8438,43.9186,43.7221,43.8157,72300.0
2013-08-27 09:50:00,46.82,46.95,46.72,46.82,95100.0,43.8157,43.9374,43.7221,43.8157,95100.0
2013-08-27 09:55:00,46.82,46.93,46.8,46.93,63000.0,43.8157,43.9186,43.797,43.9186,63000.0
2013-08-27 10:00:00,46.93,47.07,46.9,47.03,53800.0,43.9186,44.0497,43.8906,44.0122,53800.0
2013-08-27 10:05:00,47.01,47.2,47.01,47.13,60600.0,43.9935,44.1713,43.9935,44.1058,60600.0
2013-08-27 10:10:00,47.13,47.34,47.13,47.33,56100.0,44.1058,44.3023,44.1058,44.293,56100.0
2013-08-27 10:15:00,47.33,47.39,47.19,47.29,58200.0,44.293,44.3491,44.162,44.2555,58200.0
2013-08-27 10:20:00,47.3,47.32,47.22,47.27,22600.0,44.2649,44.2836,44.19,44.2368,22600.0
2013-08-27 10:25:00,47.25,47.26,47.05,47.13,31500.0,44.2181,44.2275,44.0309,44.1058,31500.0
2013-08-27 10:30:00,47.11,47.13,47.0,47.04,34100.0,44.0871,44.1058,43.9841,44.0216,34100.0
2013-08-27 10:35:00,47.03,47.09,47.01,47.03,52600.0,44.0122,44.0684,43.9935,44.0122,52600.0
2013-08-27 10:40:00,47.03,47.1,47.02,47.06,22500.0,44.0122,44.0777,44.0029,44.0403,22500.0
2013-08-27 10:45:00,47.05,47.05,47.0,47.01,26800.0,44.0309,44.0309,43.9841,43.9935,26800.0
2013-08-27 10:50:00,47.01,47.06,47.0,47.06,48600.0,43.9935,44.0403,43.9841,44.0403,48600.0
2013-08-27 10:55:00,47.05,47.19,47.05,47.18,16500.0,44.0309,44.162,44.0309,44.1526,16500.0
2013-08-27 11:00:00,47.17,47.17,47.02,47.12,27300.0,44.1432,44.1432,44.0029,44.0964,27300.0
2013-08-27 11:05:00,47.11,47.18,47.08,47.17,21600.0,44.0871,44.1526,44.059,44.1432,21600.0
2013-08-27 11:10:00,47.15,47.32,47.14,47.29,56200.0,44.1245,44.2836,44.1152,44.2555,56200.0
2013-08-27 11:15:00,47.3,47.49,47.3,47.47,32900.0,44.2649,44.4427,44.2649,44.424,32900.0
2013-08-27 11:20:00,47.47,47.64,47.47,47.6,45200.0,44.424,44.5831,44.424,44.5456,45200.0
2013-08-27 11:25:00,47.62,47.7,47.53,47.55,35800.0,44.5644,44.6392,44.4801,44.4989,35800.0
2013-08-27 11:30:00,47.53,47.58,47.47,47.47,18300.0,44.4801,44.5269,44.424,44.424,18300.0
2013-08-27 11:35:00,47.46,47.58,47.45,47.56,21500.0,44.4146,44.5269,44.4053,44.5082,21500.0
2013-08-27 11:40:00,47.55,47.6,47.53,47.55,21100.0,44.4989,44.5456,44.4801,44.4989,21100.0
2013-08-27 11:45:00,47.56,47.62,47.49,47.51,41000.0,44.5082,44.5644,44.4427,44.4614,41000.0
2013-08-27 11:50:00,47.51,47.56,47.43,47.44,24700.0,44.4614,44.5082,44.3866,44.3959,24700.0
2013-08-27 11:55:00,47.46,47.5,47.43,47.45,19400.0,44.4146,44.4521,44.3866,44.4053,19400.0
2013-08-27 12:00:00,47.45,47.46,47.35,47.36,33100.0,44.4053,44.4146,44.3117,44.321,33100.0
2013-08-27 12:05:00,47.36,47.38,47.3,47.36,30900.0,44.321,44.3398,44.2649,44.321,30900.0
2013-08-27 12:10:00,47.32,47.32,47.23,47.27,24200.0,44.2836,44.2836,44.1994,44.2368,24200.0
2013-08-27 12:15:00,47.27,47.3,47.19,47.2,12100.0,44.2368,44.2649,44.162,44.1713,12100.0
2013-08-27 12:20:00,47.2,47.27,47.2,47.2,7400.0,44.1713,44.2368,44.1713,44.1713,7400.0
2013-08-27 12:25:00,47.21,47.25,47.14,47.14,18600.0,44.1807,44.2181,44.1152,44.1152,18600.0
2013-08-27 12:30:00,47.13,47.25,47.11,47.18,15200.0,44.1058,44.2181,44.0871,44.1526,15200.0
2013-08-27 12:35:00,47.2,47.25,47.15,47.17,15300.0,44.1713,44.2181,44.1245,44.1432,15300.0
2013-08-27 12:40:00,47.17,47.19,47.09,47.13,16200.0,44.1432,44.162,44.0684,44.1058,16200.0
2013-08-27 12:45:00,47.12,47.13,47.07,47.1,8300.0,44.0964,44.1058,44.0497,44.0777,8300.0
2013-08-27 12:50:00,47.09,47.09,47.03,47.04,8100.0,44.0684,44.0684,44.0122,44.0216,8100.0
2013-08-27 12:55:00,47.06,47.07,47.0,47.03,24600.0,44.0403,44.0497,43.9841,44.0122,24600.0
2013-08-27 13:00:00,47.03,47.03,47.0,47.01,20000.0,44.0122,44.0122,43.9841,43.9935,20000.0
2013-08-27 13:05:00,47.01,47.02,47.0,47.01,30000.0,43.9935,44.0029,43.9841,43.9935,30000.0
2013-08-27 13:10:00,47.0,47.03,47.0,47.03,22800.0,43.9841,44.0122,43.9841,44.0122,22800.0
2013-08-27 13:15:00,47.03,47.04,47.0,47.0,16700.0,44.0122,44.0216,43.9841,43.9841,16700.0
2013-08-27 13:20:00,47.0,47.02,46.93,46.94,56100.0,43.9841,44.0029,43.9186,43.928,56100.0
2013-08-27 13:25:00,46.92,46.92,46.85,46.92,33900.0,43.9093,43.9093,43.8438,43.9093,33900.0
2013-08-27 13:30:00,46.9,46.97,46.88,46.95,20100.0,43.8906,43.9561,43.8718,43.9374,20100.0
2013-08-27 13:35:00,46.96,47.04,46.94,46.97,15900.0,43.9467,44.0216,43.928,43.9561,15900.0
2013-08-27 13:40:00,46.98,46.98,46.92,46.92,10900.0,43.9654,43.9654,43.9093,43.9093,10900.0
2013-08-27 13:45:00,46.92,46.92,46.82,46.87,118000.0,43.9093,43.9093,43.8157,43.8625,118000.0
2013-08-27 13:50:00,46.87,46.87,46.8,46.85,22100.0,43.8625,43.8625,43.797,43.8438,22100.0
2013-08-27 13:55:00,46.86,46.89,46.82,46.86,38300.0,43.8531,43.8812,43.8157,43.8531,38300.0
2013-08-27 14:00:00,46.86,46.88,46.83,46.83,20000.0,43.8531,43.8718,43.8251,43.8251,20000.0
2013-08-27 14:05:00,46.84,46.86,46.74,46.75,28900.0,43.8344,43.8531,43.7408,43.7502,28900.0
2013-08-27 14:10:00,46.73,46.76,46.66,46.66,25400.0,43.7315,43.7595,43.666,43.666,25400.0
2013-08-27 14:15:00,46.68,46.76,46.67,46.74,20900.0,43.6847,43.7595,43.6753,43.7408,20900.0
2013-08-27 14:20:00,46.73,46.8,46.69,46.7,23600.0,43.7315,43.797,43.694,43.7034,23600.0
2013-08-27 14:25:00,46.7,46.71,46.64,46.7,31000.0,43.7034,43.7128,43.6472,43.7034,31000.0
2013-08-27 14:30:00,46.7,46.8,46.7,46.73,41200.0,43.7034,43.797,43.7034,43.7315,41200.0
2013-08-27 14:35:00,46.73,46.83,46.73,46.83,30700.0,43.7315,43.8251,43.7315,43.8251,30700.0
2013-08-27 14:40:00,46.82,46.91,46.81,46.9,28800.0,43.8157,43.8999,43.8063,43.8906,28800.0
2013-08-27 14:45:00,46.9,46.92,46.84,46.87,41800.0,43.8906,43.9093,43.8344,43.8625,41800.0
2013-08-27 14:50:00,46.85,46.87,46.8,46.87,15900.0,43.8438,43.8625,43.797,43.8625,15900.0
2013-08-27 14:55:00,46.85,46.87,46.82,46.86,32200.0,43.8438,43.8625,43.8157,43.8531,32200.0
2013-08-27 15:00:00,46.86,46.97,46.8,46.97,31800.0,43.8531,43.9561,43.797,43.9561,31800.0
2013-08-27 15:05:00,46.97,47.03,46.88,46.88,46300.0,43.9561,44.0122,43.8718,43.8718,46300.0
2013-08-27 15:10:00,46.87,46.88,46.8,46.84,27600.0,43.8625,43.8718,43.797,43.8344,27600.0
2013-08-27 15:15:00,46.85,46.85,46.79,46.83,43700.0,43.8438,43.8438,43.7876,43.8251,43700.0
2013-08-27 15:20:00,46.83,46.88,46.8,46.81,24200.0,43.8251,43.8718,43.797,43.8063,24200.0
2013-08-27 15:25:00,46.8,46.84,46.75,46.8,42700.0,43.797,43.8344,43.7502,43.797,42700.0
2013-08-27 15:30:00,46.79,46.91,46.76,46.87,130100.0,43.7876,43.8999,43.7595,43.8625,130100.0
2013-08-27 15:35:00,46.87,47.0,46.85,46.92,61500.0,43.8625,43.9841,43.8438,43.9093,61500.0
2013-08-27 15:40:00,46.93,46.95,46.87,46.9,60900.0,43.9186,43.9374,43.8625,43.8906,60900.0
2013-08-27 15:45:00,46.91,47.01,46.91,46.97,83700.0,43.8999,43.9935,43.8999,43.9561,83700.0
2013-08-27 15:50:00,46.97,46.98,46.91,46.93,93900.0,43.9561,43.9654,43.8999,43.9186,93900.0
2013-08-27 15:55:00,46.93,47.0,46.88,46.91,178800.0,43.9186,43.9841,43.8718,43.8999,178800.0
2013-08-28 09:30:00,46.93,47.4,46.93,46.99,49200.0,43.9186,44.3585,43.9186,43.9748,49200.0
2013-08-28 09:35:00,47.01,47.22,46.92,47.19,21100.0,43.9935,44.19,43.9093,44.162,21100.0
2013-08-28 09:40:00,47.17,47.32,47.17,47.19,25400.0,44.1432,44.2836,44.1432,44.162,25400.0
2013-08-28 09:45:00,47.21,47.3,47.14,47.26,20900.0,44.1807,44.2649,44.1152,44.2275,20900.0
2013-08-28 09:50:00,47.25,47.27,47.08,47.08,23100.0,44.2181,44.2368,44.059,44.059,23100.0
2013-08-28 09:55:00,47.06,47.18,46.97,47.01,20800.0,44.0403,44.1526,43.9561,43.9935,20800.0
2013-08-28 10:00:00,47.04,47.14,46.91,46.94,14100.0,44.0216,44.1152,43.8999,43.928,14100.0
2013-08-28 10:05:00,46.96,46.97,46.77,46.81,44800.0,43.9467,43.9561,43.7689,43.8063,44800.0
2013-08-28 10:10:00,46.77,46.89,46.68,46.86,52300.0,43.7689,43.8812,43.6847,43.8531,52300.0
2013-08-28 10:15:00,46.86,47.1,46.86,47.06,12400.0,43.8531,44.0777,43.8531,44.0403,12400.0
2013-08-28 10:20:00,47.08,47.1,46.95,47.01,14000.0,44.059,44.0777,43.9374,43.9935,14000.0
2013-08-28 10:25:00,47.01,47.01,46.86,46.86,24100.0,43.9935,43.9935,43.8531,43.8531,24100.0
2013-08-28 10:30:00,46.86,46.96,46.85,46.95,24400.0,43.8531,43.9467,43.8438,43.9374,24400.0
2013-08-28 10:35:00,46.96,46.99,46.81,46.82,28000.0,43.9467,43.9748,43.8063,43.8157,28000.0
2013-08-28 10:40:00,46.82,46.82,46.71,46.73,20600.0,43.8157,43.8157,43.7128,43.7315,20600.0
2013-08-28 10:45:00,46.75,46.89,46.74,46.78,25300.0,43.7502,43.8812,43.7408,43.7783,25300.0
2013-08-28 10:50:00,46.78,46.91,46.78,46.91,18200.0,43.7783,43.8999,43.7783,43.8999,18200.0
2013-08-28 10:55:00,46.9,46.94,46.83,46.84,12500.0,43.8906,43.928,43.8251,43.8344,12500.0
2013-08-28 11:00:00,46.85,47.06,46.85,47.06,36100.0,43.8438,44.0403,43.8438,44.0403,36100.0
2013-08-28 11:05:00,47.05,47.07,47.01,47.05,15100.0,44.0309,44.0497,43.9935,44.0309,15100.0
2013-08-28 11:10:00,47.07,47.13,47.05,47.09,18200.0,44.0497,44.1058,44.0309,44.0684,18200.0
2013-08-28 11:15:00,47.09,47.1,47.01,47.08,25800.0,44.0684,44.0777,43.9935,44.059,25800.0
2013-08-28 11:20:00,47.08,47.19,47.05,47.19,40100.0,44.059,44.162,44.0309,44.162,40100.0
2013-08-28 11:25:00,47.16,47.19,47.12,47.12,30000.0,44.1339,44.162,44.0964,44.0964,30000.0
2013-08-28 11:30:00,47.12,47.12,46.9,46.91,23000.0,44.0964,44.0964,43.8906,43.8999,23000.0
2013-08-28 11:35:00,46.93,46.97,46.92,46.96,8500.0,43.9186,43.9561,43.9093,43.9467,8500.0
2013-08-28 11:40:00,46.95,47.03,46.95,47.0,24800.0,43.9374,44.0122,43.9374,43.9841,24800.0
2013-08-28 11:45:00,46.99,47.03,46.94,46.97,12500.0,43.9748,44.0122,43.928,43.9561,12500.0
2013-08-28 11:50:00,46.96,47.05,46.96,47.03,9000.0,43.9467,44.0309,43.9467,44.0122,9000.0
2013-08-28 11:55:00,47.04,47.08,47.03,47.06,9700.0,44.0216,44.059,44.0122,44.0403,9700.0
2013-08-28 12:00:00,47.05,47.09,47.04,47.07,12700.0,44.0309,44.0684,44.0216,44.0497,12700.0
2013-08-28 12:05:00,47.07,47.11,47.06,47.06,6200.0,44.0497,44.0871,44.0403,44.0403,6200.0
2013-08-28 12:10:00,47.06,47.06,47.03,47.04,15200.0,44.0403,44.0403,44.0122,44.0216,15200.0
2013-08-28 12:15:00,47.05,47.09,46.99,47.0,17400.0,44.0309,44.0684,43.9748,43.9841,17400.0
2013-08-28 12:20:00,47.0,47.01,46.93,46.94,15400.0,43.9841,43.9935,43.9186,43.928,15400.0
2013-08-28 12:25:00,46.97,47.02,46.96,46.99,9100.0,43.9561,44.0029,43.9467,43.9748,9100.0
2013-08-28 12:30:00,46.98,47.1,46.98,47.1,15200.0,43.9654,44.0777,43.9654,44.0777,15200.0
2013-08-28 12:35:00,47.1,47.15,47.08,47.11,27300.0,44.0777,44.1245,44.059,44.0871,27300.0
2013-08-28 12:40:00,47.11,47.13,47.06,47.12,14600.0,44.0871,44.1058,44.0403,44.0964,14600.0
2013-08-28 12:45:00,47.12,47.16,47.09,47.14,40200.0,44.0964,44.1339,44.0684,44.1152,40200.0
2013-08-28 12:50:00,47.13,47.15,47.12,47.13,18200.0,44.1058,44.1245,44.0964,44.1058,18200.0
2013-08-28 12:55:00,47.14,47.14,47.08,47.09,19100.0,44.1152,44.1152,44.059,44.0684,19100.0
2013-08-28 13:00:00,47.08,47.12,47.05,47.1,16200.0,44.059,44.0964,44.0309,44.0777,16200.0
2013-08-28 13:05:00,47.1,47.15,47.05,47.12,24700.0,44.0777,44.1245,44.0309,44.0964,24700.0
2013-08-28 13:10:00,47.12,47.13,47.08,47.13,7300.0,44.0964,44.1058,44.059,44.1058,7300.0
2013-08-28 13:15:00,47.11,47.16,47.09,47.16,46700.0,44.0871,44.1339,44.0684,44.1339,46700.0
2013-08-28 13:20:00,47.16,47.16,47.09,47.12,25800.0,44.1339,44.1339,44.0684,44.0964,25800.0
2013-08-28 13:25:00,47.11,47.16,47.09,47.15,19300.0,44.0871,44.1339,44.0684,44.1245,19300.0
2013-08-28 13:30:00,47.15,47.16,47.1,47.11,11200.0,44.1245,44.1339,44.0777,44.0871,11200.0
2013-08-28 13:35:00,47.09,47.13,47.09,47.12,20400.0,44.0684,44.1058,44.0684,44.0964,20400.0
2013-08-28 13:40:00,47.12,47.22,47.12,47.21,21600.0,44.0964,44.19,44.0964,44.1807,21600.0
2013-08-28 13:45:00,47.21,47.23,47.16,47.16,24300.0,44.1807,44.1994,44.1339,44.1339,24300.0
2013-08-28 13:50:00,47.16,47.25,47.16,47.19,22400.0,44.1339,44.2181,44.1339,44.162,22400.0
2013-08-28 13:55:00,47.2,47.25,47.18,47.25,25900.0,44.1713,44.2181,44.1526,44.2181,25900.0
2013-08-28 14:00:00,47.26,47.28,47.25,47.25,18700.0,44.2275,44.2462,44.2181,44.2181,18700.0
2013-08-28 14:05:00,47.25,47.25,47.17,47.18,33400.0,44.2181,44.2181,44.1432,44.1526,33400.0
2013-08-28 14:10:00,47.18,47.21,47.13,47.19,24700.0,44.1526,44.1807,44.1058,44.162,24700.0
2013-08-28 14:15:00,47.2,47.24,47.16,47.17,20400.0,44.1713,44.2087,44.1339,44.1432,20400.0
2013-08-28 14:20:00,47.17,47.17,47.11,47.17,21300.0,44.1432,44.1432,44.0871,44.1432,21300.0
2013-08-28 14:25:00,47.16,47.24,47.15,47.15,23900.0,44.1339,44.2087,44.1245,44.1245,23900.0
2013-08-28 14:30:00,47.15,47.16,47.11,47.15,89000.0,44.1245,44.1339,44.0871,44.1245,89000.0
2013-08-28 14:35:00,47.15,47.16,47.13,47.14,28100.0,44.1245,44.1339,44.1058,44.1152,28100.0
2013-08-28 14:40:00,47.14,47.16,47.07,47.07,36400.0,44.1152,44.1339,44.0497,44.0497,36400.0
2013-08-28 14:45:00,47.07,47.08,46.99,46.99,36800.0,44.0497,44.059,43.9748,43.9748,36800.0
2013-08-28 14:50:00,46.98,47.0,46.95,46.98,27400.0,43.9654,43.9841,43.9374,43.9654,27400.0
2013-08-28 14:55:00,46.98,47.02,46.94,46.94,23200.0,43.9654,44.0029,43.928,43.928,23200.0
2013-08-28 15:00:00,46.95,47.07,46.93,47.07,40900.0,43.9374,44.0497,43.9186,44.0497,40900.0
2013-08-28 15:05:00,47.07,47.14,47.07,47.12,31000.0,44.0497,44.1152,44.0497,44.0964,31000.0
2013-08-28 15:10:00,47.12,47.16,47.08,47.09,30500.0,44.0964,44.1339,44.059,44.0684,30500.0
2013-08-28 15:15:00,47.1,47.11,46.9,46.9,33600.0,44.0777,44.0871,43.8906,43.8906,33600.0
2013-08-28 15:20:00,46.91,47.12,46.91,47.07,45500.0,43.8999,44.0964,43.8999,44.0497,45500.0
2013-08-28 15:25:00,47.07,47.14,47.07,47.1,29300.0,44.0497,44.1152,44.0497,44.0777,29300.0
2013-08-28 15:30:00,47.11,47.16,47.05,47.1,34800.0,44.0871,44.1339,44.0309,44.0777,34800.0
2013-08-28 15:35:00,47.1,47.13,47.04,47.05,35300.0,44.0777,44.1058,44.0216,44.0309,35300.0
2013-08-28 15:40:00,47.05,47.08,47.02,47.07,36700.0,44.0309,44.059,44.0029,44.0497,36700.0
2013-08-28 15:45:00,47.06,47.08,46.97,46.99,61200.0,44.0403,44.059,43.9561,43.9748,61200.0
2013-08-28 15:50:00,47.0,47.02,46.94,46.95,65100.0,43.9841,44.0029,43.928,43.9374,65100.0
2013-08-28 15:55:00,46.95,47.0,46.91,46.99,158100.0,43.9374,43.9841,43.8999,43.9748,158100.0
2013-08-29 09:30:00,46.65,47.14,46.65,46.85,42500.0,43.6566,44.1152,43.6566,43.8438,42500.0
2013-08-29 09:35:00,46.89,47.1,46.77,47.07,16100.0,43.8812,44.0777,43.7689,44.0497,16100.0
2013-08-29 09:40:00,47.09,47.3,46.97,47.27,43500.0,44.0684,44.2649,43.9561,44.2368,43500.0
2013-08-29 09:45:00,47.27,47.32,47.16,47.18,10000.0,44.2368,44.2836,44.1339,44.1526,10000.0
2013-08-29 09:50:00,47.2,47.55,47.16,47.45,49100.0,44.1713,44.4989,44.1339,44.4053,49100.0
2013-08-29 09:55:00,47.47,47.5,47.35,47.4,48300.0,44.424,44.4521,44.3117,44.3585,48300.0
2013-08-29 10:00:00,47.4,47.48,47.33,47.33,19800.0,44.3585,44.4333,44.293,44.293,19800.0
2013-08-29 10:05:00,47.34,47.45,47.34,47.41,32400.0,44.3023,44.4053,44.3023,44.3678,32400.0
2013-08-29 10:10:00,47.42,47.51,47.38,47.47,19000.0,44.3772,44.4614,44.3398,44.424,19000.0
2013-08-29 10:15:00,47.47,47.54,47.47,47.5,33700.0,44.424,44.4895,44.424,44.4521,33700.0
2013-08-29 10:20:00,47.52,47.58,47.46,47.5,13800.0,44.4708,44.5269,44.4146,44.4521,13800.0
2013-08-29 10:25:00,47.51,47.52,47.45,47.48,12500.0,44.4614,44.4708,44.4053,44.4333,12500.0
2013-08-29 10:30:00,47.48,47.52,47.46,47.51,14900.0,44.4333,44.4708,44.4146,44.4614,14900.0
2013-08-29 10:35:00,47.51,47.6,47.46,47.59,22500.0,44.4614,44.5456,44.4146,44.5363,22500.0
2013-08-29 10:40:00,47.59,47.65,47.57,47.65,17200.0,44.5363,44.5924,44.5176,44.5924,17200.0
2013-08-29 10:45:00,47.65,47.65,47.51,47.53,39500.0,44.5924,44.5924,44.4614,44.4801,39500.0
2013-08-29 10:50:00,47.54,47.64,47.54,47.6,17200.0,44.4895,44.5831,44.4895,44.5456,17200.0
2013-08-29 10:55:00,47.59,47.63,47.57,47.63,16700.0,44.5363,44.5737,44.5176,44.5737,16700.0
2013-08-29 11:00:00,47.62,47.66,47.61,47.65,19000.0,44.5644,44.6018,44.555,44.5924,19000.0
2013-08-29 11:05:00,47.63,47.63,47.55,47.58,9000.0,44.5737,44.5737,44.4989,44.5269,9000.0
2013-08-29 11:10:00,47.58,47.61,47.56,47.58,10400.0,44.5269,44.555,44.5082,44.5269,10400.0
2013-08-29 11:15:00,47.59,47.59,47.51,47.53,5300.0,44.5363,44.5363,44.4614,44.4801,5300.0
2013-08-29 11:20:00,47.54,47.61,47.52,47.58,24400.0,44.4895,44.555,44.4708,44.5269,24400.0
2013-08-29 11:25:00,47.58,47.64,47.58,47.6,17000.0,44.5269,44.5831,44.5269,44.5456,17000.0
2013-08-29 11:30:00,47.6,47.63,47.58,47.58,6300.0,44.5456,44.5737,44.5269,44.5269,6300.0
2013-08-29 11:35:00,47.57,47.63,47.56,47.63,14700.0,44.5176,44.5737,44.5082,44.5737,14700.0
2013-08-29 11:40:00,47.64,47.65,47.59,47.62,13200.0,44.5831,44.5924,44.5363,44.5644,13200.0
2013-08-29 11:45:00,47.62,47.64,47.53,47.58,13900.0,44.5644,44.5831,44.4801,44.5269,13900.0
2013-08-29 11:50:00,47.6,47.63,47.56,47.56,14900.0,44.5456,44.5737,44.5082,44.5082,14900.0
2013-08-29 11:55:00,47.56,47.58,47.53,47.58,9900.0,44.5082,44.5269,44.4801,44.5269,9900.0
2013-08-29 12:00:00,47.59,47.62,47.55,47.62,10600.0,44.5363,44.5644,44.4989,44.5644,10600.0
2013-08-29 12:05:00,47.62,47.64,47.59,47.6,16300.0,44.5644,44.5831,44.5363,44.5456,16300.0
2013-08-29 12:10:00,47.61,47.62,47.55,47.62,11400.0,44.555,44.5644,44.4989,44.5644,11400.0
2013-08-29 12:15:00,47.62,47.65,47.54,47.65,13400.0,44.5644,44.5924,44.4895,44.5924,13400.0
2013-08-29 12:20:00,47.64,47.68,47.64,47.68,10100.0,44.5831,44.6205,44.5831,44.6205,10100.0
2013-08-29 12:25:00,47.69,47.75,47.69,47.7,13700.0,44.6299,44.686,44.6299,44.6392,13700.0
2013-08-29 12:30:00,47.72,47.72,47.64,47.66,13300.0,44.6579,44.6579,44.5831,44.6018,13300.0
2013-08-29 12:35:00,47.64,47.67,47.62,47.65,21300.0,44.5831,44.6112,44.5644,44.5924,21300.0
2013-08-29 12:40:00,47.66,47.67,47.52,47.53,25200.0,44.6018,44.6112,44.4708,44.4801,25200.0
2013-08-29 12:45:00,47.53,47.61,47.51,47.58,25900.0,44.4801,44.555,44.4614,44.5269,25900.0
2013-08-29 12:50:00,47.56,47.58,47.53,47.56,7600.0,44.5082,44.5269,44.4801,44.5082,7600.0
2013-08-29 12:55:00,47.56,47.58,47.54,47.56,7100.0,44.5082,44.5269,44.4895,44.5082,7100.0
2013-08-29 13:00:00,47.56,47.56,47.5,47.53,29900.0,44.5082,44.5082,44.4521,44.4801,29900.0
2013-08-29 13:05:00,47.54,47.55,47.5,47.55,12600.0,44.4895,44.4989,44.4521,44.4989,12600.0
2013-08-29 13:10:00,47.55,47.55,47.51,47.51,5400.0,44.4989,44.4989,44.4614,44.4614,5400.0
2013-08-29 13:15:00,47.51,47.51,47.41,47.45,14600.0,44.4614,44.4614,44.3678,44.4053,14600.0
2013-08-29 13:20:00,47.43,47.44,47.38,47.38,29400.0,44.3866,44.3959,44.3398,44.3398,29400.0
2013-08-29 13:25:00,47.39,47.46,47.39,47.44,21600.0,44.3491,44.4146,44.3491,44.3959,21600.0
2013-08-29 13:30:00,47.43,47.44,47.37,47.37,16100.0,44.3866,44.3959,44.3304,44.3304,16100.0
2013-08-29 13:35:00,47.37,47.39,47.31,47.32,20200.0,44.3304,44.3491,44.2743,44.2836,20200.0
2013-08-29 13:40:00,47.33,47.35,47.3,47.34,8200.0,44.293,44.3117,44.2649,44.3023,8200.0
2013-08-29 13:45:00,47.32,47.37,47.32,47.37,7800.0,44.2836,44.3304,44.2836,44.3304,7800.0
2013-08-29 13:50:00,47.36,47.41,47.34,47.34,13800.0,44.321,44.3678,44.3023,44.3023,13800.0
2013-08-29 13:55:00,47.37,47.41,47.34,47.41,7300.0,44.3304,44.3678,44.3023,44.3678,7300.0
2013-08-29 14:00:00,47.4,47.5,47.36,47.48,13700.0,44.3585,44.4521,44.321,44.4333,13700.0
2013-08-29 14:05:00,47.49,47.49,47.41,47.44,15000.0,44.4427,44.4427,44.3678,44.3959,15000.0
2013-08-29 14:10:00,47.44,47.45,47.36,47.36,10900.0,44.3959,44.4053,44.321,44.321,10900.0
2013-08-29 14:15:00,47.36,47.39,47.29,47.38,36600.0,44.321,44.3491,44.2555,44.3398,36600.0
2013-08-29 14:20:00,47.38,47.38,47.34,47.37,27900.0,44.3398,44.3398,44.3023,44.3304,27900.0
2013-08-29 14:25:00,47.38,47.38,47.3,47.35,23000.0,44.3398,44.3398,44.2649,44.3117,23000.0
2013-08-29 14:30:00,47.36,47.44,47.36,47.44,19900.0,44.321,44.3959,44.321,44.3959,19900.0
2013-08-29 14:35:00,47.44,47.48,47.37,47.38,13100.0,44.3959,44.4333,44.3304,44.3398,13100.0
2013-08-29 14:40:00,47.37,47.49,47.37,47.49,25400.0,44.3304,44.4427,44.3304,44.4427,25400.0
2013-08-29 14:45:00,47.5,47.58,47.5,47.53,30300.0,44.4521,44.5269,44.4521,44.4801,30300.0
2013-08-29 14:50:00,47.53,47.55,47.48,47.48,8700.0,44.4801,44.4989,44.4333,44.4333,8700.0
2013-08-29 14:55:00,47.47,47.48,47.44,47.44,12400.0,44.424,44.4333,44.3959,44.3959,12400.0
2013-08-29 15:00:00,47.43,47.43,47.32,47.37,19800.0,44.3866,44.3866,44.2836,44.3304,19800.0
2013-08-29 15:05:00,47.36,47.36,47.26,47.29,15000.0,44.321,44.321,44.2275,44.2555,15000.0
2013-08-29 15:10:00,47.3,47.31,47.25,47.27,19200.0,44.2649,44.2743,44.2181,44.2368,19200.0
2013-08-29 15:15:00,47.27,47.33,47.23,47.23,25800.0,44.2368,44.293,44.1994,44.1994,25800.0
2013-08-29 15:20:00,47.23,47.29,47.23,47.28,14900.0,44.1994,44.2555,44.1994,44.2462,14900.0
2013-08-29 15:25:00,47.28,47.29,47.17,47.2,30800.0,44.2462,44.2555,44.1432,44.1713,30800.0
2013-08-29 15:30:00,47.2,47.2,47.07,47.07,32200.0,44.1713,44.1713,44.0497,44.0497,32200.0
2013-08-29 15:35:00,47.07,47.14,47.07,47.11,48300.0,44.0497,44.1152,44.0497,44.0871,48300.0
2013-08-29 15:40:00,47.11,47.18,47.08,47.16,38800.0,44.0871,44.1526,44.059,44.1339,38800.0
2013-08-29 15:45:00,47.16,47.16,47.1,47.13,42100.0,44.1339,44.1339,44.0777,44.1058,42100.0
2013-08-29 15:50:00,47.13,47.17,47.09,47.14,38200.0,44.1058,44.1432,44.0684,44.1152,38200.0
2013-08-29 15:55:00,47.14,47.2,47.09,47.09,91500.0,44.1152,44.1713,44.0684,44.0684,91500.0
2013-08-30 09:30:00,47.09,47.38,47.06,47.14,27100.0,44.0684,44.3398,44.0403,44.1152,27100.0
2013-08-30 09:35:00,47.11,47.19,47.07,47.1,39200.0,44.0871,44.162,44.0497,44.0777,39200.0
2013-08-30 09:40:00,47.1,47.1,47.04,47.04,16500.0,44.0777,44.0777,44.0216,44.0216,16500.0
2013-08-30 09:45:00,47.03,47.32,46.92,47.13,34100.0,44.0122,44.2836,43.9093,44.1058,34100.0
2013-08-30 09:50:00,47.2,47.33,47.17,47.33,7300.0,44.1713,44.293,44.1432,44.293,7300.0
2013-08-30 09:55:00,47.32,47.37,47.21,47.35,28400.0,44.2836,44.3304,44.1807,44.3117,28400.0
2013-08-30 10:00:00,47.32,47.34,47.17,47.28,25000.0,44.2836,44.3023,44.1432,44.2462,25000.0
2013-08-30 10:05:00,47.3,47.34,47.29,47.3,17400.0,44.2649,44.3023,44.2555,44.2649,17400.0
2013-08-30 10:10:00,47.3,47.32,47.23,47.23,23600.0,44.2649,44.2836,44.1994,44.1994,23600.0
2013-08-30 10:15:00,47.23,47.31,47.19,47.3,21200.0,44.1994,44.2743,44.162,44.2649,21200.0
2013-08-30 10:20:00,47.32,47.42,47.32,47.42,47000.0,44.2836,44.3772,44.2836,44.3772,47000.0
2013-08-30 10:25:00,47.42,47.46,47.42,47.44,18800.0,44.3772,44.4146,44.3772,44.3959,18800.0
2013-08-30 10:30:00,47.43,47.54,47.41,47.54,40300.0,44.3866,44.4895,44.3678,44.4895,40300.0
2013-08-30 10:35:00,47.55,47.59,47.48,47.48,22400.0,44.4989,44.5363,44.4333,44.4333,22400.0
2013-08-30 10:40:00,47.49,47.5,47.42,47.42,30600.0,44.4427,44.4521,44.3772,44.3772,30600.0
2013-08-30 10:45:00,47.42,47.43,47.28,47.37,18300.0,44.3772,44.3866,44.2462,44.3304,18300.0
2013-08-30 10:50:00,47.37,47.38,47.28,47.29,18600.0,44.3304,44.3398,44.2462,44.2555,18600.0
2013-08-30 10:55:00,47.3,47.32,47.25,47.3,28800.0,44.2649,44.2836,44.2181,44.2649,28800.0
2013-08-30 11:00:00,47.3,47.42,47.29,47.42,33200.0,44.2649,44.3772,44.2555,44.3772,33200.0
2013-08-30 11:05:00,47.43,47.43,47.35,47.41,14100.0,44.3866,44.3866,44.3117,44.3678,14100.0
2013-08-30 11:10:00,47.42,47.5,47.41,47.5,11500.0,44.3772,44.4521,44.3678,44.4521,11500.0
2013-08-30 11:15:00,47.5,47.55,47.42,47.49,40600.0,44.4521,44.4989,44.3772,44.4427,40600.0
2013-08-30 11:20:00,47.47,47.6,47.46,47.6,13000.0,44.424,44.5456,44.4146,44.5456,13000.0
2013-08-30 11:25:00,47.61,47.69,47.61,47.68,22000.0,44.555,44.6299,44.555,44.6205,22000.0
2013-08-30 11:30:00,47.68,47.7,47.57,47.57,26000.0,44.6205,44.6392,44.5176,44.5176,26000.0
2013-08-30 11:35:00,47.55,47.55,47.46,47.52,24600.0,44.4989,44.4989,44.4146,44.4708,24600.0
2013-08-30 11:40:00,47.53,47.53,47.45,47.49,25100.0,44.4801,44.4801,44.4053,44.4427,25100.0
2013-08-30 11:45:00,47.5,47.54,47.44,47.46,27100.0,44.4521,44.4895,44.3959,44.4146,27100.0
2013-08-30 11:50:00,47.47,47.48,47.41,47.41,21500.0,44.424,44.4333,44.3678,44.3678,21500.0
2013-08-30 11:55:00,47.4,47.43,47.31,47.32,10200.0,44.3585,44.3866,44.2743,44.2836,10200.0
2013-08-30 12:00:00,47.33,47.35,47.3,47.35,14600.0,44.293,44.3117,44.2649,44.3117,14600.0
2013-08-30 12:05:00,47.35,47.39,47.29,47.29,8700.0,44.3117,44.3491,44.2555,44.2555,8700.0
2013-08-30 12:10:00,47.3,47.39,47.3,47.34,12300.0,44.2649,44.3491,44.2649,44.3023,12300.0
2013-08-30 12:15:00,47.35,47.39,47.34,47.35,10600.0,44.3117,44.3491,44.3023,44.3117,10600.0
2013-08-30 12:20:00,47.35,47.37,47.29,47.31,9700.0,44.3117,44.3304,44.2555,44.2743,9700.0
2013-08-30 12:25:00,47.3,47.36,47.29,47.36,7500.0,44.2649,44.321,44.2555,44.321,7500.0
2013-08-30 12:30:00,47.34,47.34,47.21,47.22,17300.0,44.3023,44.3023,44.1807,44.19,17300.0
2013-08-30 12:35:00,47.21,47.21,47.13,47.16,24100.0,44.1807,44.1807,44.1058,44.1339,24100.0
2013-08-30 12:40:00,47.15,47.17,47.13,47.15,15300.0,44.1245,44.1432,44.1058,44.1245,15300.0
2013-08-30 12:45:00,47.14,47.15,47.11,47.11,8100.0,44.1152,44.1245,44.0871,44.0871,8100.0
2013-08-30 12:50:00,47.12,47.15,47.04,47.04,14100.0,44.0964,44.1245,44.0216,44.0216,14100.0
2013-08-30 12:55:00,47.03,47.09,47.01,47.05,11600.0,44.0122,44.0684,43.9935,44.0309,11600.0
2013-08-30 13:00:00,47.05,47.09,46.97,46.98,22600.0,44.0309,44.0684,43.9561,43.9654,22600.0
2013-08-30 13:05:00,46.98,47.01,46.9,46.91,26000.0,43.9654,43.9935,43.8906,43.8999,26000.0
2013-08-30 13:10:00,46.91,47.11,46.9,47.04,21300.0,43.8999,44.0871,43.8906,44.0216,21300.0
2013-08-30 13:15:00,47.05,47.21,47.05,47.14,17000.0,44.0309,44.1807,44.0309,44.1152,17000.0
2013-08-30 13:20:00,47.16,47.2,47.06,47.11,16000.0,44.1339,44.1713,44.0403,44.0871,16000.0
2013-08-30 13:25:00,47.13,47.16,47.11,47.15,9800.0,44.1058,44.1339,44.0871,44.1245,9800.0
2013-08-30 13:30:00,47.15,47.17,47.07,47.07,12300.0,44.1245,44.1432,44.0497,44.0497,12300.0
2013-08-30 13:35:00,47.08,47.12,47.07,47.09,6000.0,44.059,44.0964,44.0497,44.0684,6000.0
2013-08-30 13:40:00,47.09,47.11,47.04,47.06,6400.0,44.0684,44.0871,44.0216,44.0403,6400.0
2013-08-30 13:45:00,47.07,47.18,47.07,47.08,13700.0,44.0497,44.1526,44.0497,44.059,13700.0
2013-08-30 13:50:00,47.09,47.16,47.05,47.07,7900.0,44.0684,44.1339,44.0309,44.0497,7900.0
2013-08-30 13:55:00,47.06,47.06,46.95,46.95,3200.0,44.0403,44.0403,43.9374,43.9374,3200.0
2013-08-30 14:00:00,46.96,47.02,46.93,47.02,10600.0,43.9467,44.0029,43.9186,44.0029,10600.0
2013-08-30 14:05:00,47.04,47.07,47.0,47.02,5800.0,44.0216,44.0497,43.9841,44.0029,5800.0
2013-08-30 14:10:00,47.03,47.06,46.94,46.96,23500.0,44.0122,44.0403,43.928,43.9467,23500.0
2013-08-30 14:15:00,46.97,47.0,46.94,46.95,6400.0,43.9561,43.9841,43.928,43.9374,6400.0
2013-08-30 14:20:00,46.97,47.01,46.93,46.93,7700.0,43.9561,43.9935,43.9186,43.9186,7700.0
2013-08-30 14:25:00,46.93,46.97,46.91,46.91,20400.0,43.9186,43.9561,43.8999,43.8999,20400.0
2013-08-30 14:30:00,46.9,47.02,46.89,46.96,15500.0,43.8906,44.0029,43.8812,43.9467,15500.0
2013-08-30 14:35:00,46.96,47.01,46.94,46.99,10400.0,43.9467,43.9935,43.928,43.9748,10400.0
2013-08-30 14:40:00,46.99,46.99,46.93,46.93,9900.0,43.9748,43.9748,43.9186,43.9186,9900.0
2013-08-30 14:45:00,46.92,46.92,46.85,46.88,18600.0,43.9093,43.9093,43.8438,43.8718,18600.0
2013-08-30 14:50:00,46.91,46.92,46.86,46.91,13300.0,43.8999,43.9093,43.8531,43.8999,13300.0
2013-08-30 14:55:00,46.91,46.94,46.88,46.88,16700.0,43.8999,43.928,43.8718,43.8718,16700.0
2013-08-30 15:00:00,46.86,46.93,46.84,46.92,24600.0,43.8531,43.9186,43.8344,43.9093,24600.0
2013-08-30 15:05:00,46.91,46.91,46.78,46.79,28400.0,43.8999,43.8999,43.7783,43.7876,28400.0
2013-08-30 15:10:00,46.79,46.86,46.77,46.84,19300.0,43.7876,43.8531,43.7689,43.8344,19300.0
2013-08-30 15:15:00,46.84,46.87,46.79,46.79,17600.0,43.8344,43.8625,43.7876,43.7876,17600.0
2013-08-30 15:20:00,46.79,46.84,46.78,46.83,22700.0,43.7876,43.8344,43.7783,43.8251,22700.0
2013-08-30 15:25:00,46.82,46.83,46.76,46.77,35600.0,43.8157,43.8251,43.7595,43.7689,35600.0
2013-08-30 15:30:00,46.76,46.77,46.69,46.7,43400.0,43.7595,43.7689,43.694,43.7034,43400.0
2013-08-30 15:35:00,46.69,46.82,46.69,46.82,30200.0,43.694,43.8157,43.694,43.8157,30200.0
2013-08-30 15:40:00,46.83,46.83,46.73,46.74,35000.0,43.8251,43.8251,43.7315,43.7408,35000.0
2013-08-30 15:45:00,46.74,46.78,46.72,46.74,32800.0,43.7408,43.7783,43.7221,43.7408,32800.0
2013-08-30 15:50:00,46.73,46.74,46.68,46.68,32800.0,43.7315,43.7408,43.6847,43.6847,32800.0
2013-08-30 15:55:00,46.68,46.84,46.68,46.76,91700.0,43.6847,43.8344,43.6847,43.7595,91700.0
2013-09-03 09:30:00,47.4,47.6,47.21,47.52,64400.0,44.3585,44.5456,44.1807,44.4708,64400.0
2013-09-03 09:35:00,47.52,47.78,47.52,47.75,68100.0,44.4708,44.7141,44.4708,44.686,68100.0
2013-09-03 09:40:00,47.74,47.83,47.55,47.6,36400.0,44.6767,44.7609,44.4989,44.5456,36400.0
2013-09-03 09:45:00,47.57,47.73,47.54,47.56,22500.0,44.5176,44.6673,44.4895,44.5082,22500.0
2013-09-03 09:50:00,47.55,47.57,47.44,47.44,14300.0,44.4989,44.5176,44.3959,44.3959,14300.0
2013-09-03 09:55:00,47.47,47.54,47.25,47.26,17200.0,44.424,44.4895,44.2181,44.2275,17200.0
2013-09-03 10:00:00,47.26,47.53,47.26,47.51,18100.0,44.2275,44.4801,44.2275,44.4614,18100.0
2013-09-03 10:05:00,47.49,47.52,47.35,47.4,20800.0,44.4427,44.4708,44.3117,44.3585,20800.0
2013-09-03 10:10:00,47.42,47.55,47.4,47.49,11300.0,44.3772,44.4989,44.3585,44.4427,11300.0
2013-09-03 10:15:00,47.48,47.48,47.29,47.35,22400.0,44.4333,44.4333,44.2555,44.3117,22400.0
2013-09-03 10:20:00,47.34,47.35,47.27,47.35,14600.0,44.3023,44.3117,44.2368,44.3117,14600.0
2013-09-03 10:25:00,47.35,47.47,47.31,47.45,19800.0,44.3117,44.424,44.2743,44.4053,19800.0
2013-09-03 10:30:00,47.44,47.53,47.43,47.47,12800.0,44.3959,44.4801,44.3866,44.424,12800.0
2013-09-03 10:35:00,47.48,47.5,47.41,47.47,14700.0,44.4333,44.4521,44.3678,44.424,14700.0
2013-09-03 10:40:00,47.47,47.47,47.4,47.42,10900.0,44.424,44.424,44.3585,44.3772,10900.0
2013-09-03 10:45:00,47.43,47.45,47.37,47.38,14200.0,44.3866,44.4053,44.3304,44.3398,14200.0
2013-09-03 10:50:00,47.39,47.39,47.3,47.35,22800.0,44.3491,44.3491,44.2649,44.3117,22800.0
2013-09-03 10:55:00,47.36,47.43,47.35,47.41,10200.0,44.321,44.3866,44.3117,44.3678,10200.0
2013-09-03 11:00:00,47.42,47.48,47.41,47.43,8300.0,44.3772,44.4333,44.3678,44.3866,8300.0
2013-09-03 11:05:00,47.42,47.52,47.4,47.5,19600.0,44.3772,44.4708,44.3585,44.4521,19600.0
2013-09-03 11:10:00,47.5,47.62,47.5,47.59,35200.0,44.4521,44.5644,44.4521,44.5363,35200.0
2013-09-03 11:15:00,47.59,47.65,47.57,47.57,29100.0,44.5363,44.5924,44.5176,44.5176,29100.0
2013-09-03 11:20:00,47.57,47.58,47.48,47.52,38300.0,44.5176,44.5269,44.4333,44.4708,38300.0
2013-09-03 11:25:00,47.5,47.53,47.43,47.44,36900.0,44.4521,44.4801,44.3866,44.3959,36900.0
2013-09-03 11:30:00,47.45,47.46,47.28,47.3,61300.0,44.4053,44.4146,44.2462,44.2649,61300.0
2013-09-03 11:35:00,47.31,47.38,47.28,47.34,32200.0,44.2743,44.3398,44.2462,44.3023,32200.0
2013-09-03 11:40:00,47.33,47.34,47.22,47.25,21200.0,44.293,44.3023,44.19,44.2181,21200.0
2013-09-03 11:45:00,47.27,47.35,47.23,47.35,21000.0,44.2368,44.3117,44.1994,44.3117,21000.0
2013-09-03 11:50:00,47.35,47.35,47.31,47.35,8700.0,44.3117,44.3117,44.2743,44.3117,8700.0
2013-09-03 11:55:00,47.35,47.36,47.24,47.28,15100.0,44.3117,44.321,44.2087,44.2462,15100.0
2013-09-03 12:00:00,47.27,47.37,47.25,47.32,22000.0,44.2368,44.3304,44.2181,44.2836,22000.0
2013-09-03 12:05:00,47.32,47.37,47.3,47.35,22000.0,44.2836,44.3304,44.2649,44.3117,22000.0
2013-09-03 12:10:00,47.35,47.38,47.23,47.25,12800.0,44.3117,44.3398,44.1994,44.2181,12800.0
2013-09-03 12:15:00,47.24,47.24,47.13,47.14,12300.0,44.2087,44.2087,44.1058,44.1152,12300.0
2013-09-03 12:20:00,47.13,47.23,47.1,47.22,9100.0,44.1058,44.1994,44.0777,44.19,9100.0
2013-09-03 12:25:00,47.22,47.24,47.16,47.17,9900.0,44.19,44.2087,44.1339,44.1432,9900.0
2013-09-03 12:30:00,47.18,47.21,47.15,47.21,10000.0,44.1526,44.1807,44.1245,44.1807,10000.0
2013-09-03 12:35:00,47.21,47.21,47.16,47.2,7900.0,44.1807,44.1807,44.1339,44.1713,7900.0
2013-09-03 12:40:00,47.19,47.2,47.15,47.19,16500.0,44.162,44.1713,44.1245,44.162,16500.0
2013-09-03 12:45:00,47.19,47.22,47.11,47.13,18600.0,44.162,44.19,44.0871,44.1058,18600.0
2013-09-03 12:50:00,47.13,47.21,47.13,47.17,8100.0,44.1058,44.1807,44.1058,44.1432,8100.0
2013-09-03 12:55:00,47.19,47.22,47.12,47.12,20600.0,44.162,44.19,44.0964,44.0964,20600.0
2013-09-03 13:00:00,47.12,47.16,47.08,47.08,12900.0,44.0964,44.1339,44.059,44.059,12900.0
2013-09-03 13:05:00,47.11,47.22,47.08,47.21,16400.0,44.0871,44.19,44.059,44.1807,16400.0
2013-09-03 13:10:00,47.2,47.32,47.2,47.28,18000.0,44.1713,44.2836,44.1713,44.2462,18000.0
2013-09-03 13:15:00,47.28,47.3,47.18,47.21,12200.0,44.2462,44.2649,44.1526,44.1807,12200.0
2013-09-03 13:20:00,47.2,47.25,47.19,47.23,14300.0,44.1713,44.2181,44.162,44.1994,14300.0
2013-09-03 13:25:00,47.22,47.34,47.21,47.34,14400.0,44.19,44.3023,44.1807,44.3023,14400.0
2013-09-03 13:30:00,47.34,47.34,47.26,47.28,14600.0,44.3023,44.3023,44.2275,44.2462,14600.0
2013-09-03 13:35:00,47.28,47.33,47.22,47.23,11800.0,44.2462,44.293,44.19,44.1994,11800.0
2013-09-03 13:40:00,47.24,47.27,47.21,47.21,11100.0,44.2087,44.2368,44.1807,44.1807,11100.0
2013-09-03 13:45:00,47.21,47.21,47.04,47.05,25700.0,44.1807,44.1807,44.0216,44.0309,25700.0
2013-09-03 13:50:00,47.06,47.14,47.06,47.1,13700.0,44.0403,44.1152,44.0403,44.0777,13700.0
2013-09-03 13:55:00,47.09,47.1,47.01,47.04,14000.0,44.0684,44.0777,43.9935,44.0216,14000.0
2013-09-03 14:00:00,47.04,47.13,47.04,47.12,13500.0,44.0216,44.1058,44.0216,44.0964,13500.0
2013-09-03 14:05:00,47.13,47.17,47.12,47.16,13900.0,44.1058,44.1432,44.0964,44.1339,13900.0
2013-09-03 14:10:00,47.17,47.25,47.17,47.24,17900.0,44.1432,44.2181,44.1432,44.2087,17900.0
2013-09-03 14:15:00,47.24,47.3,47.24,47.28,20000.0,44.2087,44.2649,44.2087,44.2462,20000.0
2013-09-03 14:20:00,47.28,47.29,47.19,47.26,19600.0,44.2462,44.2555,44.162,44.2275,19600.0
2013-09-03 14:25:00,47.25,47.29,47.2,47.29,18900.0,44.2181,44.2555,44.1713,44.2555,18900.0
2013-09-03 14:30:00,47.28,47.32,47.24,47.29,19900.0,44.2462,44.2836,44.2087,44.2555,19900.0
2013-09-03 14:35:00,47.28,47.29,47.22,47.28,20600.0,44.2462,44.2555,44.19,44.2462,20600.0
2013-09-03 14:40:00,47.27,47.28,47.22,47.24,14600.0,44.2368,44.2462,44.19,44.2087,14600.0
2013-09-03 14:45:00,47.23,47.34,47.22,47.3,23600.0,44.1994,44.3023,44.19,44.2649,23600.0
2013-09-03 14:50:00,47.31,47.37,47.25,47.34,22100.0,44.2743,44.3304,44.2181,44.3023,22100.0
2013-09-03 14:55:00,47.35,47.44,47.35,47.42,16900.0,44.3117,44.3959,44.3117,44.3772,16900.0
2013-09-03 15:00:00,47.43,47.52,47.41,47.49,27400.0,44.3866,44.4708,44.3678,44.4427,27400.0
2013-09-03 15:05:00,47.48,47.59,47.48,47.48,34100.0,44.4333,44.5363,44.4333,44.4333,34100.0
2013-09-03 15:10:00,47.48,47.52,47.35,47.37,59100.0,44.4333,44.4708,44.3117,44.3304,59100.0
2013-09-03 15:15:00,47.34,47.41,47.32,47.32,22800.0,44.3023,44.3678,44.2836,44.2836,22800.0
2013-09-03 15:20:00,47.32,47.36,47.28,47.29,19300.0,44.2836,44.321,44.2462,44.2555,19300.0
2013-09-03 15:25:00,47.29,47.33,47.23,47.24,39800.0,44.2555,44.293,44.1994,44.2087,39800.0
2013-09-03 15:30:00,47.24,47.34,47.23,47.34,40900.0,44.2087,44.3023,44.1994,44.3023,40900.0
2013-09-03 15:35:00,47.35,47.4,47.33,47.4,37300.0,44.3117,44.3585,44.293,44.3585,37300.0
2013-09-03 15:40:00,47.4,47.43,47.31,47.41,52800.0,44.3585,44.3866,44.2743,44.3678,52800.0
2013-09-03 15:45:00,47.42,47.42,47.31,47.33,75500.0,44.3772,44.3772,44.2743,44.293,75500.0
2013-09-03 15:50:00,47.33,47.34,47.23,47.26,60400.0,44.293,44.3023,44.1994,44.2275,60400.0
2013-09-03 15:55:00,47.27,47.29,47.21,47.29,110800.0,44.2368,44.2555,44.1807,44.2555,110800.0
2013-09-04 09:30:00,47.42,47.63,47.34,47.55,30200.0,44.3772,44.5737,44.3023,44.4989,30200.0
2013-09-04 09:35:00,47.5,47.55,47.39,47.54,30100.0,44.4521,44.4989,44.3491,44.4895,30100.0
2013-09-04 09:40:00,47.59,47.83,47.54,47.81,52800.0,44.5363,44.7609,44.4895,44.7422,52800.0
2013-09-04 09:45:00,47.83,48.04,47.8,48.03,88600.0,44.7609,44.9574,44.7328,44.9481,88600.0
2013-09-04 09:50:00,48.04,48.21,48.02,48.16,98100.0,44.9574,45.1165,44.9387,45.0697,98100.0
2013-09-04 09:55:00,48.16,48.21,48.04,48.21,65200.0,45.0697,45.1165,44.9574,45.1165,65200.0
2013-09-04 10:00:00,48.2,48.34,48.18,48.31,76300.0,45.1071,45.2382,45.0884,45.2101,76300.0
2013-09-04 10:05:00,48.31,48.5,48.26,48.27,59300.0,45.2101,45.3879,45.1633,45.1727,59300.0
2013-09-04 10:10:00,48.29,48.5,48.29,48.45,62500.0,45.1914,45.3879,45.1914,45.3411,62500.0
2013-09-04 10:15:00,48.45,48.53,48.4,48.47,62400.0,45.3411,45.416,45.2943,45.3598,62400.0
2013-09-04 10:20:00,48.47,48.63,48.4,48.52,54200.0,45.3598,45.5095,45.2943,45.4066,54200.0
2013-09-04 10:25:00,48.51,48.58,48.45,48.56,60800.0,45.3973,45.4628,45.3411,45.444,60800.0
2013-09-04 10:30:00,48.56,48.58,48.46,48.56,30400.0,45.444,45.4628,45.3505,45.444,30400.0
2013-09-04 10:35:00,48.55,48.56,48.46,48.48,25400.0,45.4347,45.444,45.3505,45.3692,25400.0
2013-09-04 10:40:00,48.48,48.51,48.37,48.37,48900.0,45.3692,45.3973,45.2662,45.2662,48900.0
2013-09-04 10:45:00,48.39,48.43,48.34,48.43,20600.0,45.285,45.3224,45.2382,45.3224,20600.0
2013-09-04 10:50:00,48.43,48.5,48.39,48.39,20800.0,45.3224,45.3879,45.285,45.285,20800.0
2013-09-04 10:55:00,48.4,48.41,48.33,48.38,15000.0,45.2943,45.3037,45.2288,45.2756,15000.0
2013-09-04 11:00:00,48.38,48.4,48.37,48.39,25500.0,45.2756,45.2943,45.2662,45.285,25500.0
2013-09-04 11:05:00,48.38,48.49,48.36,48.48,41500.0,45.2756,45.3785,45.2569,45.3692,41500.0
2013-09-04 11:10:00,48.48,48.51,48.44,48.51,14900.0,45.3692,45.3973,45.3317,45.3973,14900.0
2013-09-04 11:15:00,48.52,48.55,48.44,48.44,19100.0,45.4066,45.4347,45.3317,45.3317,19100.0
2013-09-04 11:20:00,48.44,48.45,48.43,48.43,14000.0,45.3317,45.3411,45.3224,45.3224,14000.0
2013-09-04 11:25:00,48.43,48.46,48.43,48.44,12000.0,45.3224,45.3505,45.3224,45.3317,12000.0
2013-09-04 11:30:00,48.45,48.46,48.43,48.43,18900.0,45.3411,45.3505,45.3224,45.3224,18900.0
2013-09-04 11:35:00,48.43,48.44,48.43,48.44,12000.0,45.3224,45.3317,45.3224,45.3317,12000.0
2013-09-04 11:40:00,48.45,48.46,48.43,48.45,31000.0,45.3411,45.3505,45.3224,45.3411,31000.0
2013-09-04 11:45:00,48.46,48.55,48.44,48.55,26900.0,45.3505,45.4347,45.3317,45.4347,26900.0
2013-09-04 11:50:00,48.55,48.63,48.55,48.61,36100.0,45.4347,45.5095,45.4347,45.4908,36100.0
2013-09-04 11:55:00,48.61,48.63,48.58,48.61,88500.0,45.4908,45.5095,45.4628,45.4908,88500.0
2013-09-04 12:00:00,48.6,48.64,48.55,48.63,61900.0,45.4815,45.5189,45.4347,45.5095,61900.0
2013-09-04 12:05:00,48.63,48.67,48.62,48.67,41600.0,45.5095,45.547,45.5002,45.547,41600.0
2013-09-04 12:10:00,48.67,48.68,48.6,48.6,23800.0,45.547,45.5563,45.4815,45.4815,23800.0
2013-09-04 12:15:00,48.6,48.68,48.59,48.68,16300.0,45.4815,45.5563,45.4721,45.5563,16300.0
2013-09-04 12:20:00,48.68,48.68,48.61,48.66,17200.0,45.5563,45.5563,45.4908,45.5376,17200.0
2013-09-04 12:25:00,48.66,48.69,48.64,48.64,16200.0,45.5376,45.5657,45.5189,45.5189,16200.0
2013-09-04 12:30:00,48.65,48.68,48.64,48.66,15800.0,45.5283,45.5563,45.5189,45.5376,15800.0
2013-09-04 12:35:00,48.65,48.67,48.55,48.6,30400.0,45.5283,45.547,45.4347,45.4815,30400.0
2013-09-04 12:40:00,48.6,48.6,48.43,48.49,35300.0,45.4815,45.4815,45.3224,45.3785,35300.0
2013-09-04 12:45:00,48.5,48.6,48.48,48.59,28600.0,45.3879,45.4815,45.3692,45.4721,28600.0
2013-09-04 12:50:00,48.59,48.59,48.54,48.55,7100.0,45.4721,45.4721,45.4253,45.4347,7100.0
2013-09-04 12:55:00,48.55,48.59,48.53,48.59,12500.0,45.4347,45.4721,45.416,45.4721,12500.0
2013-09-04 13:00:00,48.59,48.61,48.57,48.6,9200.0,45.4721,45.4908,45.4534,45.4815,9200.0
2013-09-04 13:05:00,48.6,48.61,48.55,48.57,10600.0,45.4815,45.4908,45.4347,45.4534,10600.0
2013-09-04 13:10:00,48.57,48.57,48.53,48.53,8300.0,45.4534,45.4534,45.416,45.416,8300.0
2013-09-04 13:15:00,48.54,48.58,48.53,48.57,12700.0,45.4253,45.4628,45.416,45.4534,12700.0
2013-09-04 13:20:00,48.56,48.61,48.53,48.53,18300.0,45.444,45.4908,45.416,45.416,18300.0
2013-09-04 13:25:00,48.54,48.6,48.54,48.59,17000.0,45.4253,45.4815,45.4253,45.4721,17000.0
2013-09-04 13:30:00,48.59,48.62,48.56,48.62,19600.0,45.4721,45.5002,45.444,45.5002,19600.0
2013-09-04 13:35:00,48.62,48.66,48.62,48.66,21800.0,45.5002,45.5376,45.5002,45.5376,21800.0
2013-09-04 13:40:00,48.66,48.7,48.65,48.68,27400.0,45.5376,45.5751,45.5283,45.5563,27400.0
2013-09-04 13:45:00,48.69,48.72,48.65,48.71,33700.0,45.5657,45.5938,45.5283,45.5844,33700.0
2013-09-04 13:50:00,48.71,48.71,48.65,48.67,22400.0,45.5844,45.5844,45.5283,45.547,22400.0
2013-09-04 13:55:00,48.68,48.75,48.68,48.72,28000.0,45.5563,45.6218,45.5563,45.5938,28000.0
2013-09-04 14:00:00,48.72,48.83,48.71,48.81,60000.0,45.5938,45.6967,45.5844,45.678,60000.0
2013-09-04 14:05:00,48.8,48.84,48.78,48.79,31600.0,45.6686,45.7061,45.6499,45.6593,31600.0
2013-09-04 14:10:00,48.79,48.85,48.79,48.85,26900.0,45.6593,45.7154,45.6593,45.7154,26900.0
2013-09-04 14:15:00,48.84,48.89,48.84,48.88,47200.0,45.7061,45.7529,45.7061,45.7435,47200.0
2013-09-04 14:20:00,48.88,48.95,48.87,48.95,35800.0,45.7435,45.809,45.7341,45.809,35800.0
2013-09-04 14:25:00,48.95,49.0,48.95,48.98,47600.0,45.809,45.8558,45.809,45.8371,47600.0
2013-09-04 14:30:00,48.98,48.98,48.86,48.88,41600.0,45.8371,45.8371,45.7248,45.7435,41600.0
2013-09-04 14:35:00,48.86,48.91,48.82,48.91,76400.0,45.7248,45.7716,45.6874,45.7716,76400.0
2013-09-04 14:40:00,48.91,48.91,48.87,48.89,25000.0,45.7716,45.7716,45.7341,45.7529,25000.0
2013-09-04 14:45:00,48.89,48.92,48.88,48.91,20400.0,45.7529,45.7809,45.7435,45.7716,20400.0
2013-09-04 14:50:00,48.9,48.99,48.9,48.97,44500.0,45.7622,45.8464,45.7622,45.8277,44500.0
2013-09-04 14:55:00,48.97,49.0,48.97,48.99,38600.0,45.8277,45.8558,45.8277,45.8464,38600.0
2013-09-04 15:00:00,48.99,49.08,48.99,49.07,58800.0,45.8464,45.9307,45.8464,45.9213,58800.0
2013-09-04 15:05:00,49.06,49.1,49.05,49.1,57000.0,45.912,45.9494,45.9026,45.9494,57000.0
2013-09-04 15:10:00,49.1,49.12,49.02,49.03,45500.0,45.9494,45.9681,45.8745,45.8839,45500.0
2013-09-04 15:15:00,49.03,49.03,48.98,48.98,35200.0,45.8839,45.8839,45.8371,45.8371,35200.0
2013-09-04 15:20:00,48.98,48.98,48.9,48.9,82100.0,45.8371,45.8371,45.7622,45.7622,82100.0
2013-09-04 15:25:00,48.89,48.97,48.88,48.91,73300.0,45.7529,45.8277,45.7435,45.7716,73300.0
2013-09-04 15:30:00,48.91,48.92,48.88,48.9,50900.0,45.7716,45.7809,45.7435,45.7622,50900.0
2013-09-04 15:35:00,48.9,48.93,48.88,48.93,65900.0,45.7622,45.7903,45.7435,45.7903,65900.0
2013-09-04 15:40:00,48.93,49.0,48.91,49.0,87700.0,45.7903,45.8558,45.7716,45.8558,87700.0
2013-09-04 15:45:00,48.99,49.02,48.97,49.0,130000.0,45.8464,45.8745,45.8277,45.8558,130000.0
2013-09-04 15:50:00,49.01,49.02,48.98,48.99,107100.0,45.8652,45.8745,45.8371,45.8464,107100.0
2013-09-04 15:55:00,48.99,48.99,48.88,48.9,206800.0,45.8464,45.8464,45.7435,45.7622,206800.0
2013-09-05 09:30:00,48.88,48.92,48.51,48.82,49900.0,45.7435,45.7809,45.3973,45.6874,49900.0
2013-09-05 09:35:00,48.83,48.99,48.82,48.99,34500.0,45.6967,45.8464,45.6874,45.8464,34500.0
2013-09-05 09:40:00,48.99,49.05,48.9,48.91,61300.0,45.8464,45.9026,45.7622,45.7716,61300.0
2013-09-05 09:45:00,48.91,49.13,48.9,49.05,37300.0,45.7716,45.9775,45.7622,45.9026,37300.0
2013-09-05 09:50:00,49.04,49.05,48.92,48.93,25800.0,45.8932,45.9026,45.7809,45.7903,25800.0
2013-09-05 09:55:00,48.94,48.95,48.76,48.77,23300.0,45.7997,45.809,45.6312,45.6406,23300.0
2013-09-05 10:00:00,48.77,48.79,48.47,48.48,41000.0,45.6406,45.6593,45.3598,45.3692,41000.0
2013-09-05 10:05:00,48.49,48.61,48.37,48.48,61300.0,45.3785,45.4908,45.2662,45.3692,61300.0
2013-09-05 10:10:00,48.48,48.57,48.43,48.48,41100.0,45.3692,45.4534,45.3224,45.3692,41100.0
2013-09-05 10:15:00,48.49,48.53,48.48,48.53,24100.0,45.3785,45.416,45.3692,45.416,24100.0
2013-09-05 10:20:00,48.54,48.55,48.5,48.53,22000.0,45.4253,45.4347,45.3879,45.416,22000.0
2013-09-05 10:25:00,48.53,48.53,48.5,48.51,23800.0,45.416,45.416,45.3879,45.3973,23800.0
2013-09-05 10:30:00,48.52,48.54,48.48,48.5,77800.0,45.4066,45.4253,45.3692,45.3879,77800.0
2013-09-05 10:35:00,48.5,48.67,48.5,48.67,39000.0,45.3879,45.547,45.3879,45.547,39000.0
2013-09-05 10:40:00,48.67,48.68,48.56,48.58,19200.0,45.547,45.5563,45.444,45.4628,19200.0
2013-09-05 10:45:00,48.57,48.57,48.48,48.53,26300.0,45.4534,45.4534,45.3692,45.416,26300.0
2013-09-05 10:50:00,48.55,48.59,48.51,48.52,23500.0,45.4347,45.4721,45.3973,45.4066,23500.0
2013-09-05 10:55:00,48.52,48.52,48.29,48.32,53800.0,45.4066,45.4066,45.1914,45.2194,53800.0
2013-09-05 11:00:00,48.33,48.41,48.33,48.33,22900.0,45.2288,45.3037,45.2288,45.2288,22900.0
2013-09-05 11:05:00,48.33,48.34,48.22,48.24,29600.0,45.2288,45.2382,45.1259,45.1446,29600.0
2013-09-05 11:10:00,48.26,48.27,48.24,48.25,17300.0,45.1633,45.1727,45.1446,45.1539,17300.0
2013-09-05 11:15:00,48.26,48.28,48.2,48.28,37600.0,45.1633,45.182,45.1071,45.182,37600.0
2013-09-05 11:20:00,48.28,48.29,48.2,48.2,36200.0,45.182,45.1914,45.1071,45.1071,36200.0
2013-09-05 11:25:00,48.22,48.27,48.2,48.24,21200.0,45.1259,45.1727,45.1071,45.1446,21200.0
2013-09-05 11:30:00,48.24,48.33,48.24,48.32,23800.0,45.1446,45.2288,45.1446,45.2194,23800.0
2013-09-05 11:35:00,48.32,48.33,48.23,48.27,29900.0,45.2194,45.2288,45.1352,45.1727,29900.0
2013-09-05 11:40:00,48.27,48.3,48.24,48.27,13100.0,45.1727,45.2007,45.1446,45.1727,13100.0
2013-09-05 11:45:00,48.27,48.27,48.21,48.26,19800.0,45.1727,45.1727,45.1165,45.1633,19800.0
2013-09-05 11:50:00,48.26,48.36,48.23,48.36,37700.0,45.1633,45.2569,45.1352,45.2569,37700.0
2013-09-05 11:55:00,48.37,48.38,48.22,48.22,36900.0,45.2662,45.2756,45.1259,45.1259,36900.0
2013-09-05 12:00:00,48.22,48.25,48.15,48.15,32600.0,45.1259,45.1539,45.0604,45.0604,32600.0
2013-09-05 12:05:00,48.16,48.18,48.09,48.12,48600.0,45.0697,45.0884,45.0042,45.0323,48600.0
2013-09-05 12:10:00,48.13,48.13,48.1,48.1,27200.0,45.0416,45.0416,45.0136,45.0136,27200.0
2013-09-05 12:15:00,48.09,48.11,48.02,48.1,31600.0,45.0042,45.0229,44.9387,45.0136,31600.0
2013-09-05 12:20:00,48.11,48.15,48.02,48.03,22600.0,45.0229,45.0604,44.9387,44.9481,22600.0
2013-09-05 12:25:00,48.03,48.05,48.03,48.03,12500.0,44.9481,44.9668,44.9481,44.9481,12500.0
2013-09-05 12:30:00,48.03,48.1,48.02,48.08,28700.0,44.9481,45.0136,44.9387,44.9948,28700.0
2013-09-05 12:35:00,48.09,48.11,48.02,48.07,17100.0,45.0042,45.0229,44.9387,44.9855,17100.0
2013-09-05 12:40:00,48.07,48.07,48.04,48.05,11000.0,44.9855,44.9855,44.9574,44.9668,11000.0
2013-09-05 12:45:00,48.05,48.06,48.01,48.05,20400.0,44.9668,44.9761,44.9293,44.9668,20400.0
2013-09-05 12:50:00,48.05,48.05,48.02,48.04,19700.0,44.9668,44.9668,44.9387,44.9574,19700.0
2013-09-05 12:55:00,48.03,48.04,48.01,48.01,20200.0,44.9481,44.9574,44.9293,44.9293,20200.0
2013-09-05 13:00:00,48.02,48.11,48.02,48.11,38000.0,44.9387,45.0229,44.9387,45.0229,38000.0
2013-09-05 13:05:00,48.12,48.16,48.11,48.15,18500.0,45.0323,45.0697,45.0229,45.0604,18500.0
2013-09-05 13:10:00,48.14,48.14,48.09,48.13,18400.0,45.051,45.051,45.0042,45.0416,18400.0
2013-09-05 13:15:00,48.12,48.16,48.11,48.16,12900.0,45.0323,45.0697,45.0229,45.0697,12900.0
2013-09-05 13:20:00,48.16,48.22,48.16,48.22,17400.0,45.0697,45.1259,45.0697,45.1259,17400.0
2013-09-05 13:25:00,48.21,48.26,48.2,48.24,14200.0,45.1165,45.1633,45.1071,45.1446,14200.0
2013-09-05 13:30:00,48.23,48.24,48.18,48.19,11500.0,45.1352,45.1446,45.0884,45.0978,11500.0
2013-09-05 13:35:00,48.18,48.19,48.15,48.15,10700.0,45.0884,45.0978,45.0604,45.0604,10700.0
2013-09-05 13:40:00,48.15,48.25,48.15,48.25,11000.0,45.0604,45.1539,45.0604,45.1539,11000.0
2013-09-05 13:45:00,48.25,48.3,48.25,48.27,12000.0,45.1539,45.2007,45.1539,45.1727,12000.0
2013-09-05 13:50:00,48.27,48.3,48.23,48.24,17600.0,45.1727,45.2007,45.1352,45.1446,17600.0
2013-09-05 13:55:00,48.24,48.24,48.2,48.21,10000.0,45.1446,45.1446,45.1071,45.1165,10000.0
2013-09-05 14:00:00,48.19,48.23,48.19,48.21,15300.0,45.0978,45.1352,45.0978,45.1165,15300.0
2013-09-05 14:05:00,48.21,48.26,48.19,48.25,17700.0,45.1165,45.1633,45.0978,45.1539,17700.0
2013-09-05 14:10:00,48.25,48.26,48.23,48.23,9900.0,45.1539,45.1633,45.1352,45.1352,9900.0
2013-09-05 14:15:00,48.24,48.28,48.21,48.21,17100.0,45.1446,45.182,45.1165,45.1165,17100.0
2013-09-05 14:20:00,48.22,48.23,48.21,48.22,15900.0,45.1259,45.1352,45.1165,45.1259,15900.0
2013-09-05 14:25:00,48.22,48.25,48.19,48.23,35500.0,45.1259,45.1539,45.0978,45.1352,35500.0
2013-09-05 14:30:00,48.23,48.24,48.19,48.22,36500.0,45.1352,45.1446,45.0978,45.1259,36500.0
2013-09-05 14:35:00,48.22,48.24,48.19,48.2,18700.0,45.1259,45.1446,45.0978,45.1071,18700.0
2013-09-05 14:40:00,48.2,48.21,48.1,48.11,18200.0,45.1071,45.1165,45.0136,45.0229,18200.0
2013-09-05 14:45:00,48.12,48.17,48.11,48.17,21900.0,45.0323,45.0791,45.0229,45.0791,21900.0
2013-09-05 14:50:00,48.17,48.2,48.16,48.19,19800.0,45.0791,45.1071,45.0697,45.0978,19800.0
2013-09-05 14:55:00,48.2,48.21,48.16,48.17,22800.0,45.1071,45.1165,45.0697,45.0791,22800.0
2013-09-05 15:00:00,48.18,48.21,48.17,48.2,23400.0,45.0884,45.1165,45.0791,45.1071,23400.0
2013-09-05 15:05:00,48.2,48.22,48.18,48.18,37300.0,45.1071,45.1259,45.0884,45.0884,37300.0
2013-09-05 15:10:00,48.19,48.21,48.14,48.14,32600.0,45.0978,45.1165,45.051,45.051,32600.0
2013-09-05 15:15:00,48.14,48.19,48.14,48.16,32600.0,45.051,45.0978,45.051,45.0697,32600.0
2013-09-05 15:20:00,48.16,48.19,48.16,48.18,38500.0,45.0697,45.0978,45.0697,45.0884,38500.0
2013-09-05 15:25:00,48.19,48.21,48.18,48.21,31200.0,45.0978,45.1165,45.0884,45.1165,31200.0
2013-09-05 15:30:00,48.21,48.21,48.15,48.18,28100.0,45.1165,45.1165,45.0604,45.0884,28100.0
2013-09-05 15:35:00,48.17,48.17,48.13,48.16,28800.0,45.0791,45.0791,45.0416,45.0697,28800.0
2013-09-05 15:40:00,48.16,48.2,48.16,48.19,42500.0,45.0697,45.1071,45.0697,45.0978,42500.0
2013-09-05 15:45:00,48.19,48.21,48.14,48.18,74700.0,45.0978,45.1165,45.051,45.0884,74700.0
2013-09-05 15:50:00,48.18,48.19,48.12,48.15,90700.0,45.0884,45.0978,45.0323,45.0604,90700.0
2013-09-05 15:55:00,48.14,48.19,48.13,48.18,138900.0,45.051,45.0978,45.0416,45.0884,138900.0
2013-09-06 09:30:00,48.43,48.52,48.33,48.45,37200.0,45.3224,45.4066,45.2288,45.3411,37200.0
2013-09-06 09:35:00,48.45,48.65,48.45,48.64,37500.0,45.3411,45.5283,45.3411,45.5189,37500.0
2013-09-06 09:40:00,48.64,48.65,48.38,48.47,61100.0,45.5189,45.5283,45.2756,45.3598,61100.0
2013-09-06 09:45:00,48.49,48.49,48.17,48.45,82700.0,45.3785,45.3785,45.0791,45.3411,82700.0
2013-09-06 09:50:00,48.46,48.84,48.45,48.84,89400.0,45.3505,45.7061,45.3411,45.7061,89400.0
2013-09-06 09:55:00,48.83,48.84,48.63,48.65,62500.0,45.6967,45.7061,45.5095,45.5283,62500.0
2013-09-06 10:00:00,48.65,48.66,48.56,48.65,77600.0,45.5283,45.5376,45.444,45.5283,77600.0
2013-09-06 10:05:00,48.64,48.7,48.53,48.68,44900.0,45.5189,45.5751,45.416,45.5563,44900.0
2013-09-06 10:10:00,48.66,48.81,48.58,48.78,36800.0,45.5376,45.678,45.4628,45.6499,36800.0
2013-09-06 10:15:00,48.78,49.03,48.78,49.02,101100.0,45.6499,45.8839,45.6499,45.8745,101100.0
2013-09-06 10:20:00,49.02,49.13,49.0,49.12,41600.0,45.8745,45.9775,45.8558,45.9681,41600.0
2013-09-06 10:25:00,49.13,49.14,49.01,49.04,56400.0,45.9775,45.9868,45.8652,45.8932,56400.0
2013-09-06 10:30:00,49.05,49.15,49.04,49.07,39700.0,45.9026,45.9962,45.8932,45.9213,39700.0
2013-09-06 10:35:00,49.08,49.17,49.08,49.13,26500.0,45.9307,46.0149,45.9307,45.9775,26500.0
2013-09-06 10:40:00,49.14,49.46,49.14,49.42,91200.0,45.9868,46.2863,45.9868,46.2489,91200.0
2013-09-06 10:45:00,49.41,49.56,49.41,49.53,58800.0,46.2395,46.3799,46.2395,46.3518,58800.0
2013-09-06 10:50:00,49.53,49.58,49.48,49.48,44900.0,46.3518,46.3986,46.305,46.305,44900.0
2013-09-06 10:55:00,49.49,49.68,49.47,49.6,50400.0,46.3144,46.4922,46.2956,46.4173,50400.0
2013-09-06 11:00:00,49.59,49.64,49.55,49.59,25900.0,46.4079,46.4547,46.3705,46.4079,25900.0
2013-09-06 11:05:00,49.58,49.62,49.5,49.51,35000.0,46.3986,46.436,46.3237,46.3331,35000.0
2013-09-06 11:10:00,49.52,49.58,49.49,49.56,43200.0,46.3424,46.3986,46.3144,46.3799,43200.0
2013-09-06 11:15:00,49.56,49.59,49.41,49.44,35500.0,46.3799,46.4079,46.2395,46.2676,35500.0
2013-09-06 11:20:00,49.43,49.54,49.42,49.51,26200.0,46.2582,46.3612,46.2489,46.3331,26200.0
2013-09-06 11:25:00,49.51,49.61,49.51,49.56,29700.0,46.3331,46.4267,46.3331,46.3799,29700.0
2013-09-06 11:30:00,49.57,49.7,49.54,49.7,42200.0,46.3892,46.5109,46.3612,46.5109,42200.0
2013-09-06 11:35:00,49.7,49.74,49.68,49.72,35500.0,46.5109,46.5483,46.4922,46.5296,35500.0
2013-09-06 11:40:00,49.72,49.77,49.68,49.75,57700.0,46.5296,46.5764,46.4922,46.5577,57700.0
2013-09-06 11:45:00,49.75,49.81,49.74,49.8,50000.0,46.5577,46.6138,46.5483,46.6045,50000.0
2013-09-06 11:50:00,49.81,49.86,49.77,49.86,67700.0,46.6138,46.6606,46.5764,46.6606,67700.0
2013-09-06 11:55:00,49.86,50.04,49.84,49.99,93100.0,46.6606,46.8291,46.6419,46.7823,93100.0
2013-09-06 12:00:00,49.99,50.0,49.84,49.86,47300.0,46.7823,46.7916,46.6419,46.6606,47300.0
2013-09-06 12:05:00,49.86,49.91,49.84,49.89,17600.0,46.6606,46.7074,46.6419,46.6887,17600.0
2013-09-06 12:10:00,49.9,49.97,49.9,49.95,14700.0,46.6981,46.7636,46.6981,46.7448,14700.0
2013-09-06 12:15:00,49.95,49.99,49.93,49.97,17200.0,46.7448,46.7823,46.7261,46.7636,17200.0
2013-09-06 12:20:00,49.99,50.05,49.96,50.02,41800.0,46.7823,46.8384,46.7542,46.8104,41800.0
2013-09-06 12:25:00,50.02,50.05,50.0,50.04,16600.0,46.8104,46.8384,46.7916,46.8291,16600.0
2013-09-06 12:30:00,50.04,50.04,49.93,49.99,42100.0,46.8291,46.8291,46.7261,46.7823,42100.0
2013-09-06 12:35:00,50.0,50.02,49.98,49.99,25300.0,46.7916,46.8104,46.7729,46.7823,25300.0
2013-09-06 12:40:00,49.99,49.99,49.9,49.93,97000.0,46.7823,46.7823,46.6981,46.7261,97000.0
2013-09-06 12:45:00,49.92,49.93,49.85,49.9,56600.0,46.7168,46.7261,46.6513,46.6981,56600.0
2013-09-06 12:50:00,49.9,49.94,49.89,49.93,28700.0,46.6981,46.7355,46.6887,46.7261,28700.0
2013-09-06 12:55:00,49.92,49.94,49.85,49.85,29100.0,46.7168,46.7355,46.6513,46.6513,29100.0
2013-09-06 13:00:00,49.86,49.93,49.84,49.88,39600.0,46.6606,46.7261,46.6419,46.6793,39600.0
2013-09-06 13:05:00,49.86,49.91,49.78,49.78,31600.0,46.6606,46.7074,46.5858,46.5858,31600.0
2013-09-06 13:10:00,49.79,49.87,49.77,49.83,42700.0,46.5951,46.67,46.5764,46.6325,42700.0
2013-09-06 13:15:00,49.83,49.85,49.8,49.84,17900.0,46.6325,46.6513,46.6045,46.6419,17900.0
2013-09-06 13:20:00,49.85,49.85,49.79,49.8,29200.0,46.6513,46.6513,46.5951,46.6045,29200.0
2013-09-06 13:25:00,49.8,49.84,49.77,49.78,29100.0,46.6045,46.6419,46.5764,46.5858,29100.0
2013-09-06 13:30:00,49.78,49.8,49.73,49.79,30900.0,46.5858,46.6045,46.539,46.5951,30900.0
2013-09-06 13:35:00,49.79,49.85,49.75,49.8,33400.0,46.5951,46.6513,46.5577,46.6045,33400.0
2013-09-06 13:40:00,49.8,49.92,49.8,49.92,21500.0,46.6045,46.7168,46.6045,46.7168,21500.0
2013-09-06 13:45:00,49.93,49.99,49.9,49.96,43700.0,46.7261,46.7823,46.6981,46.7542,43700.0
2013-09-06 13:50:00,49.96,50.07,49.95,50.05,62100.0,46.7542,46.8571,46.7448,46.8384,62100.0
2013-09-06 13:55:00,50.04,50.09,50.02,50.04,44600.0,46.8291,46.8759,46.8104,46.8291,44600.0
2013-09-06 14:00:00,50.03,50.04,49.97,49.99,36900.0,46.8197,46.8291,46.7636,46.7823,36900.0
2013-09-06 14:05:00,49.99,50.01,49.96,49.97,47400.0,46.7823,46.801,46.7542,46.7636,47400.0
2013-09-06 14:10:00,49.96,50.0,49.92,49.93,21300.0,46.7542,46.7916,46.7168,46.7261,21300.0
2013-09-06 14:15:00,49.93,49.96,49.91,49.92,17600.0,46.7261,46.7542,46.7074,46.7168,17600.0
2013-09-06 14:20:00,49.92,49.96,49.9,49.93,20100.0,46.7168,46.7542,46.6981,46.7261,20100.0
2013-09-06 14:25:00,49.93,50.0,49.93,49.99,41100.0,46.7261,46.7916,46.7261,46.7823,41100.0
2013-09-06 14:30:00,49.99,50.04,49.98,50.0,40300.0,46.7823,46.8291,46.7729,46.7916,40300.0
2013-09-06 14:35:00,50.0,50.06,49.96,49.96,27900.0,46.7916,46.8478,46.7542,46.7542,27900.0
2013-09-06 14:40:00,49.97,49.99,49.94,49.97,24000.0,46.7636,46.7823,46.7355,46.7636,24000.0
2013-09-06 14:45:00,49.98,49.98,49.92,49.95,29500.0,46.7729,46.7729,46.7168,46.7448,29500.0
2013-09-06 14:50:00,49.96,49.98,49.94,49.95,27600.0,46.7542,46.7729,46.7355,46.7448,27600.0
2013-09-06 14:55:00,49.95,49.95,49.91,49.94,34700.0,46.7448,46.7448,46.7074,46.7355,34700.0
2013-09-06 15:00:00,49.95,49.99,49.93,49.96,34100.0,46.7448,46.7823,46.7261,46.7542,34100.0
2013-09-06 15:05:00,49.97,50.0,49.86,49.9,59700.0,46.7636,46.7916,46.6606,46.6981,59700.0
2013-09-06 15:10:00,49.9,49.93,49.82,49.83,113600.0,46.6981,46.7261,46.6232,46.6325,113600.0
2013-09-06 15:15:00,49.83,49.83,49.75,49.77,50900.0,46.6325,46.6325,46.5577,46.5764,50900.0
2013-09-06 15:20:00,49.76,49.8,49.73,49.74,105100.0,46.567,46.6045,46.539,46.5483,105100.0
2013-09-06 15:25:00,49.73,49.84,49.73,49.84,55400.0,46.539,46.6419,46.539,46.6419,55400.0
2013-09-06 15:30:00,49.84,49.92,49.83,49.89,73500.0,46.6419,46.7168,46.6325,46.6887,73500.0
2013-09-06 15:35:00,49.9,49.9,49.8,49.84,50800.0,46.6981,46.6981,46.6045,46.6419,50800.0
2013-09-06 15:40:00,49.85,49.95,49.84,49.85,68600.0,46.6513,46.7448,46.6419,46.6513,68600.0
2013-09-06 15:45:00,49.85,49.85,49.74,49.76,106300.0,46.6513,46.6513,46.5483,46.567,106300.0
2013-09-06 15:50:00,49.75,49.77,49.74,49.75,85700.0,46.5577,46.5764,46.5483,46.5577,85700.0
2013-09-06 15:55:00,49.75,49.76,49.67,49.7,236800.0,46.5577,46.567,46.4828,46.5109,236800.0
2013-09-09 09:30:00,50.76,50.99,50.75,50.79,185500.0,47.5029,47.7181,47.4935,47.5309,185500.0
2013-09-09 09:35:00,50.8,51.25,50.8,51.18,144800.0,47.5403,47.9614,47.5403,47.8959,144800.0
2013-09-09 09:40:00,51.18,51.4,51.18,51.26,130900.0,47.8959,48.1018,47.8959,47.9708,130900.0
2013-09-09 09:45:00,51.3,51.39,50.95,50.97,151100.0,48.0082,48.0924,47.6807,47.6994,151100.0
2013-09-09 09:50:00,50.97,51.17,50.97,51.04,98300.0,47.6994,47.8866,47.6994,47.7649,98300.0
2013-09-09 09:55:00,51.03,51.22,50.95,51.09,117800.0,47.7555,47.9334,47.6807,47.8117,117800.0
2013-09-09 10:00:00,51.09,51.45,51.09,51.26,163000.0,47.8117,48.1486,47.8117,47.9708,163000.0
2013-09-09 10:05:00,51.26,51.28,51.11,51.22,132400.0,47.9708,47.9895,47.8304,47.9334,132400.0
2013-09-09 10:10:00,51.23,51.47,51.23,51.36,116600.0,47.9427,48.1673,47.9427,48.0644,116600.0
2013-09-09 10:15:00,51.37,51.55,51.18,51.18,127700.0,48.0737,48.2422,47.8959,47.8959,127700.0
2013-09-09 10:20:00,51.2,51.34,51.17,51.29,89400.0,47.9146,48.0457,47.8866,47.9989,89400.0
2013-09-09 10:25:00,51.3,51.39,51.25,51.25,59800.0,48.0082,48.0924,47.9614,47.9614,59800.0
2013-09-09 10:30:00,51.25,51.42,51.25,51.37,54100.0,47.9614,48.1205,47.9614,48.0737,54100.0
2013-09-09 10:35:00,51.37,51.39,51.18,51.18,56400.0,48.0737,48.0924,47.8959,47.8959,56400.0
2013-09-09 10:40:00,51.19,51.41,51.18,51.39,67500.0,47.9053,48.1112,47.8959,48.0924,67500.0
2013-09-09 10:45:00,51.39,51.43,51.31,51.31,86800.0,48.0924,48.1299,48.0176,48.0176,86800.0
2013-09-09 10:50:00,51.29,51.32,51.24,51.29,48400.0,47.9989,48.0269,47.9521,47.9989,48400.0
2013-09-09 10:55:00,51.26,51.27,51.11,51.11,39100.0,47.9708,47.9801,47.8304,47.8304,39100.0
2013-09-09 11:00:00,51.12,51.26,51.1,51.25,64200.0,47.8398,47.9708,47.8211,47.9614,64200.0
2013-09-09 11:05:00,51.26,51.36,51.25,51.34,44300.0,47.9708,48.0644,47.9614,48.0457,44300.0
2013-09-09 11:10:00,51.32,51.34,51.17,51.19,48400.0,48.0269,48.0457,47.8866,47.9053,48400.0
2013-09-09 11:15:00,51.19,51.27,51.18,51.23,41800.0,47.9053,47.9801,47.8959,47.9427,41800.0
2013-09-09 11:20:00,51.23,51.29,51.21,51.22,48300.0,47.9427,47.9989,47.924,47.9334,48300.0
2013-09-09 11:25:00,51.23,51.3,51.23,51.3,33600.0,47.9427,48.0082,47.9427,48.0082,33600.0
2013-09-09 11:30:00,51.31,51.36,51.28,51.29,35100.0,48.0176,48.0644,47.9895,47.9989,35100.0
2013-09-09 11:35:00,51.29,51.38,51.29,51.33,34900.0,47.9989,48.0831,47.9989,48.0363,34900.0
2013-09-09 11:40:00,51.34,51.47,51.33,51.4,67000.0,48.0457,48.1673,48.0363,48.1018,67000.0
2013-09-09 11:45:00,51.4,51.41,51.27,51.28,30800.0,48.1018,48.1112,47.9801,47.9895,30800.0
2013-09-09 11:50:00,51.27,51.32,51.27,51.28,36400.0,47.9801,48.0269,47.9801,47.9895,36400.0
2013-09-09 11:55:00,51.28,51.33,51.18,51.19,28700.0,47.9895,48.0363,47.8959,47.9053,28700.0
2013-09-09 12:00:00,51.19,51.32,51.19,51.3,19400.0,47.9053,48.0269,47.9053,48.0082,19400.0
2013-09-09 12:05:00,51.31,51.34,51.17,51.19,32000.0,48.0176,48.0457,47.8866,47.9053,32000.0
2013-09-09 12:10:00,51.2,51.33,51.19,51.33,115400.0,47.9146,48.0363,47.9053,48.0363,115400.0
2013-09-09 12:15:00,51.33,51.44,51.33,51.39,59500.0,48.0363,48.1392,48.0363,48.0924,59500.0
2013-09-09 12:20:00,51.4,51.44,51.39,51.42,32900.0,48.1018,48.1392,48.0924,48.1205,32900.0
2013-09-09 12:25:00,51.42,51.5,51.41,51.48,44700.0,48.1205,48.1954,48.1112,48.1767,44700.0
2013-09-09 12:30:00,51.48,51.48,51.38,51.38,40700.0,48.1767,48.1767,48.0831,48.0831,40700.0
2013-09-09 12:35:00,51.38,51.43,51.36,51.36,42500.0,48.0831,48.1299,48.0644,48.0644,42500.0
2013-09-09 12:40:00,51.36,51.38,51.15,51.18,61000.0,48.0644,48.0831,47.8678,47.8959,61000.0
2013-09-09 12:45:00,51.17,51.21,51.14,51.17,48500.0,47.8866,47.924,47.8585,47.8866,48500.0
2013-09-09 12:50:00,51.18,51.22,51.09,51.11,29200.0,47.8959,47.9334,47.8117,47.8304,29200.0
2013-09-09 12:55:00,51.1,51.15,51.1,51.12,18300.0,47.8211,47.8678,47.8211,47.8398,18300.0
2013-09-09 13:00:00,51.12,51.13,51.01,51.02,39900.0,47.8398,47.8491,47.7368,47.7462,39900.0
2013-09-09 13:05:00,51.03,51.03,50.86,50.88,76500.0,47.7555,47.7555,47.5965,47.6152,76500.0
2013-09-09 13:10:00,50.86,51.03,50.86,51.0,38100.0,47.5965,47.7555,47.5965,47.7275,38100.0
2013-09-09 13:15:00,51.01,51.03,50.89,50.89,33200.0,47.7368,47.7555,47.6245,47.6245,33200.0
2013-09-09 13:20:00,50.9,50.91,50.8,50.85,26200.0,47.6339,47.6432,47.5403,47.5871,26200.0
2013-09-09 13:25:00,50.86,50.9,50.82,50.9,29500.0,47.5965,47.6339,47.559,47.6339,29500.0
2013-09-09 13:30:00,50.9,50.97,50.9,50.91,25500.0,47.6339,47.6994,47.6339,47.6432,25500.0
2013-09-09 13:35:00,50.9,50.91,50.88,50.89,23200.0,47.6339,47.6432,47.6152,47.6245,23200.0
2013-09-09 13:40:00,50.88,50.89,50.8,50.8,29400.0,47.6152,47.6245,47.5403,47.5403,29400.0
2013-09-09 13:45:00,50.8,50.84,50.77,50.77,79400.0,47.5403,47.5777,47.5122,47.5122,79400.0
2013-09-09 13:50:00,50.77,50.81,50.76,50.76,39500.0,47.5122,47.5497,47.5029,47.5029,39500.0
2013-09-09 13:55:00,50.76,50.77,50.66,50.72,49800.0,47.5029,47.5122,47.4093,47.4654,49800.0
2013-09-09 14:00:00,50.72,50.81,50.72,50.79,44100.0,47.4654,47.5497,47.4654,47.5309,44100.0
2013-09-09 14:05:00,50.8,50.8,50.7,50.73,34500.0,47.5403,47.5403,47.4467,47.4748,34500.0
2013-09-09 14:10:00,50.74,50.9,50.73,50.89,47300.0,47.4842,47.6339,47.4748,47.6245,47300.0
2013-09-09 14:15:00,50.9,50.96,50.9,50.94,57700.0,47.6339,47.69,47.6339,47.6713,57700.0
2013-09-09 14:20:00,50.94,50.95,50.81,50.81,62500.0,47.6713,47.6807,47.5497,47.5497,62500.0
2013-09-09 14:25:00,50.8,50.82,50.74,50.74,26700.0,47.5403,47.559,47.4842,47.4842,26700.0
2013-09-09 14:30:00,50.74,50.8,50.73,50.8,35300.0,47.4842,47.5403,47.4748,47.5403,35300.0
2013-09-09 14:35:00,50.79,50.83,50.75,50.75,40600.0,47.5309,47.5684,47.4935,47.4935,40600.0
2013-09-09 14:40:00,50.76,50.76,50.64,50.64,41900.0,47.5029,47.5029,47.3906,47.3906,41900.0
2013-09-09 14:45:00,50.64,50.7,50.59,50.68,50200.0,47.3906,47.4467,47.3438,47.428,50200.0
2013-09-09 14:50:00,50.67,50.67,50.53,50.54,47900.0,47.4186,47.4186,47.2876,47.297,47900.0
2013-09-09 14:55:00,50.55,50.58,50.55,50.56,38500.0,47.3063,47.3344,47.3063,47.3157,38500.0
2013-09-09 15:00:00,50.55,50.67,50.55,50.66,51900.0,47.3063,47.4186,47.3063,47.4093,51900.0
2013-09-09 15:05:00,50.65,50.74,50.65,50.7,62000.0,47.3999,47.4842,47.3999,47.4467,62000.0
2013-09-09 15:10:00,50.7,50.72,50.7,50.71,30000.0,47.4467,47.4654,47.4467,47.4561,30000.0
2013-09-09 15:15:00,50.71,50.75,50.7,50.7,52400.0,47.4561,47.4935,47.4467,47.4467,52400.0
2013-09-09 15:20:00,50.69,50.79,50.66,50.78,77500.0,47.4374,47.5309,47.4093,47.5216,77500.0
2013-09-09 15:25:00,50.78,50.8,50.73,50.75,58200.0,47.5216,47.5403,47.4748,47.4935,58200.0
2013-09-09 15:30:00,50.75,50.84,50.73,50.81,64100.0,47.4935,47.5777,47.4748,47.5497,64100.0
2013-09-09 15:35:00,50.82,50.87,50.81,50.83,99200.0,47.559,47.6058,47.5497,47.5684,99200.0
2013-09-09 15:40:00,50.83,50.86,50.79,50.84,131400.0,47.5684,47.5965,47.5309,47.5777,131400.0
2013-09-09 15:45:00,50.84,50.86,50.75,50.78,99800.0,47.5777,47.5965,47.4935,47.5216,99800.0
2013-09-09 15:50:00,50.78,50.79,50.67,50.71,117300.0,47.5216,47.5309,47.4186,47.4561,117300.0
2013-09-09 15:55:00,50.72,50.72,50.63,50.64,220600.0,47.4654,47.4654,47.3812,47.3906,220600.0
2013-09-10 09:30:00,50.83,51.35,50.83,51.22,89000.0,47.5684,48.055,47.5684,47.9334,89000.0
2013-09-10 09:35:00,51.21,51.33,51.06,51.28,47600.0,47.924,48.0363,47.7836,47.9895,47600.0
2013-09-10 09:40:00,51.26,51.34,51.18,51.29,66200.0,47.9708,48.0457,47.8959,47.9989,66200.0
2013-09-10 09:45:00,51.29,51.76,51.29,51.7,94500.0,47.9989,48.4387,47.9989,48.3826,94500.0
2013-09-10 09:50:00,51.7,51.85,51.68,51.79,123700.0,48.3826,48.5229,48.3638,48.4668,123700.0
2013-09-10 09:55:00,51.78,52.12,51.77,52.06,88700.0,48.4574,48.7756,48.4481,48.7195,88700.0
2013-09-10 10:00:00,52.08,52.48,52.05,52.37,101200.0,48.7382,49.1125,48.7101,49.0096,101200.0
2013-09-10 10:05:00,52.34,52.46,52.06,52.29,119300.0,48.9815,49.0938,48.7195,48.9347,119300.0
2013-09-10 10:10:00,52.28,52.46,52.17,52.3,113400.0,48.9253,49.0938,48.8224,48.9441,113400.0
2013-09-10 10:15:00,52.3,52.32,52.02,52.15,79300.0,48.9441,48.9628,48.682,48.8037,79300.0
2013-09-10 10:20:00,52.15,52.4,52.15,52.27,59600.0,48.8037,49.0376,48.8037,48.916,59600.0
2013-09-10 10:25:00,52.31,52.34,52.19,52.33,43700.0,48.9534,48.9815,48.8411,48.9721,43700.0
2013-09-10 10:30:00,52.31,52.36,52.24,52.28,60700.0,48.9534,49.0002,48.8879,48.9253,60700.0
2013-09-10 10:35:00,52.29,52.49,52.24,52.27,65900.0,48.9347,49.1219,48.8879,48.916,65900.0
2013-09-10 10:40:00,52.28,52.35,52.0,52.01,96500.0,48.9253,48.9908,48.6633,48.6727,96500.0
2013-09-10 10:45:00,52.01,52.02,51.87,52.0,85800.0,48.6727,48.682,48.5416,48.6633,85800.0
2013-09-10 10:50:00,52.0,52.07,51.87,51.98,54100.0,48.6633,48.7288,48.5416,48.6446,54100.0
2013-09-10 10:55:00,51.98,52.01,51.71,51.72,86100.0,48.6446,48.6727,48.3919,48.4013,86100.0
2013-09-10 11:00:00,51.72,51.88,51.71,51.84,71400.0,48.4013,48.551,48.3919,48.5136,71400.0
2013-09-10 11:05:00,51.84,51.98,51.84,51.96,47800.0,48.5136,48.6446,48.5136,48.6259,47800.0
2013-09-10 11:10:00,51.97,52.0,51.87,51.98,64900.0,48.6352,48.6633,48.5416,48.6446,64900.0
2013-09-10 11:15:00,51.99,52.03,51.96,51.98,37000.0,48.6539,48.6914,48.6259,48.6446,37000.0
2013-09-10 11:20:00,51.99,52.17,51.99,52.17,39400.0,48.6539,48.8224,48.6539,48.8224,39400.0
2013-09-10 11:25:00,52.18,52.23,52.14,52.19,62300.0,48.8318,48.8785,48.7943,48.8411,62300.0
2013-09-10 11:30:00,52.18,52.23,52.16,52.18,61700.0,48.8318,48.8785,48.813,48.8318,61700.0
2013-09-10 11:35:00,52.21,52.24,52.12,52.2,27700.0,48.8598,48.8879,48.7756,48.8505,27700.0
2013-09-10 11:40:00,52.2,52.22,51.99,51.99,38600.0,48.8505,48.8692,48.6539,48.6539,38600.0
2013-09-10 11:45:00,51.99,52.02,51.94,51.98,24200.0,48.6539,48.682,48.6072,48.6446,24200.0
2013-09-10 11:50:00,51.98,52.05,51.97,52.02,42800.0,48.6446,48.7101,48.6352,48.682,42800.0
2013-09-10 11:55:00,52.03,52.05,51.91,51.91,45900.0,48.6914,48.7101,48.5791,48.5791,45900.0
2013-09-10 12:00:00,51.93,52.02,51.93,52.0,98900.0,48.5978,48.682,48.5978,48.6633,98900.0
2013-09-10 12:05:00,51.99,52.04,51.99,52.04,14700.0,48.6539,48.7007,48.6539,48.7007,14700.0
2013-09-10 12:10:00,52.04,52.13,52.03,52.03,23000.0,48.7007,48.785,48.6914,48.6914,23000.0
2013-09-10 12:15:00,52.01,52.01,51.91,51.91,21900.0,48.6727,48.6727,48.5791,48.5791,21900.0
2013-09-10 12:20:00,51.91,52.04,51.91,51.97,20000.0,48.5791,48.7007,48.5791,48.6352,20000.0
2013-09-10 12:25:00,51.96,52.09,51.95,51.97,22800.0,48.6259,48.7475,48.6165,48.6352,22800.0
2013-09-10 12:30:00,51.98,52.06,51.96,51.96,23700.0,48.6446,48.7195,48.6259,48.6259,23700.0
2013-09-10 12:35:00,51.96,52.05,51.93,51.94,24900.0,48.6259,48.7101,48.5978,48.6072,24900.0
2013-09-10 12:40:00,51.94,51.99,51.89,51.9,19700.0,48.6072,48.6539,48.5604,48.5697,19700.0
2013-09-10 12:45:00,51.9,51.95,51.85,51.85,33700.0,48.5697,48.6165,48.5229,48.5229,33700.0
2013-09-10 12:50:00,51.84,51.9,51.82,51.88,16200.0,48.5136,48.5697,48.4949,48.551,16200.0
2013-09-10 12:55:00,51.88,51.92,51.83,51.85,32400.0,48.551,48.5884,48.5042,48.5229,32400.0
2013-09-10 13:00:00,51.85,51.88,51.84,51.87,27700.0,48.5229,48.551,48.5136,48.5416,27700.0
2013-09-10 13:05:00,51.87,51.94,51.87,51.91,37300.0,48.5416,48.6072,48.5416,48.5791,37300.0
2013-09-10 13:10:00,51.93,51.96,51.8,51.85,32800.0,48.5978,48.6259,48.4761,48.5229,32800.0
2013-09-10 13:15:00,51.85,51.91,51.84,51.88,33500.0,48.5229,48.5791,48.5136,48.551,33500.0
2013-09-10 13:20:00,51.88,51.97,51.85,51.96,40900.0,48.551,48.6352,48.5229,48.6259,40900.0
2013-09-10 13:25:00,51.96,52.02,51.89,52.0,56600.0,48.6259,48.682,48.5604,48.6633,56600.0
2013-09-10 13:30:00,52.0,52.01,51.91,51.97,30800.0,48.6633,48.6727,48.5791,48.6352,30800.0
2013-09-10 13:35:00,51.97,52.04,51.97,52.04,38900.0,48.6352,48.7007,48.6352,48.7007,38900.0
2013-09-10 13:40:00,52.04,52.15,52.03,52.15,27300.0,48.7007,48.8037,48.6914,48.8037,27300.0
2013-09-10 13:45:00,52.14,52.15,52.06,52.09,55200.0,48.7943,48.8037,48.7195,48.7475,55200.0
2013-09-10 13:50:00,52.1,52.15,52.01,52.05,61500.0,48.7569,48.8037,48.6727,48.7101,61500.0
2013-09-10 13:55:00,52.05,52.08,51.99,52.04,34700.0,48.7101,48.7382,48.6539,48.7007,34700.0
2013-09-10 14:00:00,52.04,52.04,51.91,51.91,42600.0,48.7007,48.7007,48.5791,48.5791,42600.0
2013-09-10 14:05:00,51.91,51.91,51.74,51.74,39800.0,48.5791,48.5791,48.42,48.42,39800.0
2013-09-10 14:10:00,51.73,51.85,51.66,51.81,31600.0,48.4106,48.5229,48.3451,48.4855,31600.0
2013-09-10 14:15:00,51.81,51.82,51.64,51.69,37200.0,48.4855,48.4949,48.3264,48.3732,37200.0
2013-09-10 14:20:00,51.69,51.75,51.66,51.67,24800.0,48.3732,48.4293,48.3451,48.3545,24800.0
2013-09-10 14:25:00,51.66,51.79,51.65,51.76,29300.0,48.3451,48.4668,48.3358,48.4387,29300.0
2013-09-10 14:30:00,51.75,51.76,51.6,51.65,54500.0,48.4293,48.4387,48.289,48.3358,54500.0
2013-09-10 14:35:00,51.64,51.65,51.57,51.6,35400.0,48.3264,48.3358,48.2609,48.289,35400.0
2013-09-10 14:40:00,51.6,51.63,51.53,51.59,30800.0,48.289,48.317,48.2235,48.2796,30800.0
2013-09-10 14:45:00,51.58,51.68,51.52,51.68,29600.0,48.2703,48.3638,48.2141,48.3638,29600.0
2013-09-10 14:50:00,51.68,51.84,51.67,51.83,61200.0,48.3638,48.5136,48.3545,48.5042,61200.0
2013-09-10 14:55:00,51.83,51.91,51.78,51.86,47700.0,48.5042,48.5791,48.4574,48.5323,47700.0
2013-09-10 15:00:00,51.84,51.86,51.71,51.75,29400.0,48.5136,48.5323,48.3919,48.4293,29400.0
2013-09-10 15:05:00,51.76,51.88,51.76,51.84,45200.0,48.4387,48.551,48.4387,48.5136,45200.0
2013-09-10 15:10:00,51.84,51.87,51.78,51.79,29300.0,48.5136,48.5416,48.4574,48.4668,29300.0
2013-09-10 15:15:00,51.78,51.84,51.72,51.82,51400.0,48.4574,48.5136,48.4013,48.4949,51400.0
2013-09-10 15:20:00,51.79,51.8,51.68,51.7,61200.0,48.4668,48.4761,48.3638,48.3826,61200.0
2013-09-10 15:25:00,51.71,51.76,51.66,51.67,52200.0,48.3919,48.4387,48.3451,48.3545,52200.0
2013-09-10 15:30:00,51.66,51.71,51.66,51.67,47000.0,48.3451,48.3919,48.3451,48.3545,47000.0
2013-09-10 15:35:00,51.67,51.72,51.66,51.68,44200.0,48.3545,48.4013,48.3451,48.3638,44200.0
2013-09-10 15:40:00,51.67,51.68,51.61,51.62,47900.0,48.3545,48.3638,48.2983,48.3077,47900.0
2013-09-10 15:45:00,51.63,51.68,51.62,51.64,99900.0,48.317,48.3638,48.3077,48.3264,99900.0
2013-09-10 15:50:00,51.64,51.76,51.62,51.73,152300.0,48.3264,48.4387,48.3077,48.4106,152300.0
2013-09-10 15:55:00,51.72,51.93,51.72,51.85,327600.0,48.4013,48.5978,48.4013,48.5229,327600.0
2013-09-11 09:30:00,51.55,51.9,51.5,51.8,257100.0,48.2422,48.5697,48.1954,48.4761,257100.0
2013-09-11 09:35:00,51.8,51.89,51.69,51.85,109500.0,48.4761,48.5604,48.3732,48.5229,109500.0
2013-09-11 09:40:00,51.84,52.05,51.8,51.88,81200.0,48.5136,48.7101,48.4761,48.551,81200.0
2013-09-11 09:45:00,51.88,51.97,51.7,51.72,95600.0,48.551,48.6352,48.3826,48.4013,95600.0
2013-09-11 09:50:00,51.68,52.0,51.68,51.99,94000.0,48.3638,48.6633,48.3638,48.6539,94000.0
2013-09-11 09:55:00,51.96,52.05,51.88,52.03,34100.0,48.6259,48.7101,48.551,48.6914,34100.0
2013-09-11 10:00:00,52.04,52.09,51.92,51.99,39400.0,48.7007,48.7475,48.5884,48.6539,39400.0
2013-09-11 10:05:00,52.0,52.01,51.81,51.84,31800.0,48.6633,48.6727,48.4855,48.5136,31800.0
2013-09-11 10:10:00,51.84,51.93,51.68,51.68,32800.0,48.5136,48.5978,48.3638,48.3638,32800.0
2013-09-11 10:15:00,51.68,51.78,51.52,51.75,72200.0,48.3638,48.4574,48.2141,48.4293,72200.0
2013-09-11 10:20:00,51.76,51.87,51.76,51.85,21100.0,48.4387,48.5416,48.4387,48.5229,21100.0
2013-09-11 10:25:00,51.86,51.86,51.76,51.81,23600.0,48.5323,48.5323,48.4387,48.4855,23600.0
2013-09-11 10:30:00,51.81,51.87,51.8,51.85,70400.0,48.4855,48.5416,48.4761,48.5229,70400.0
2013-09-11 10:35:00,51.86,52.0,51.84,51.95,66000.0,48.5323,48.6633,48.5136,48.6165,66000.0
2013-09-11 10:40:00,51.96,51.98,51.91,51.94,24600.0,48.6259,48.6446,48.5791,48.6072,24600.0
2013-09-11 10:45:00,51.93,51.94,51.88,51.9,22900.0,48.5978,48.6072,48.551,48.5697,22900.0
2013-09-11 10:50:00,51.9,51.92,51.86,51.88,57100.0,48.5697,48.5884,48.5323,48.551,57100.0
2013-09-11 10:55:00,51.89,52.04,51.88,52.03,43500.0,48.5604,48.7007,48.551,48.6914,43500.0
2013-09-11 11:00:00,52.03,52.05,52.01,52.05,32800.0,48.6914,48.7101,48.6727,48.7101,32800.0
2013-09-11 11:05:00,52.05,52.07,51.99,52.01,71800.0,48.7101,48.7288,48.6539,48.6727,71800.0
2013-09-11 11:10:00,52.01,52.04,51.99,52.01,46300.0,48.6727,48.7007,48.6539,48.6727,46300.0
2013-09-11 11:15:00,52.02,52.02,51.96,51.98,29000.0,48.682,48.682,48.6259,48.6446,29000.0
2013-09-11 11:20:00,51.98,52.03,51.98,52.03,17900.0,48.6446,48.6914,48.6446,48.6914,17900.0
2013-09-11 11:25:00,52.03,52.05,51.97,51.99,24000.0,48.6914,48.7101,48.6352,48.6539,24000.0
2013-09-11 11:30:00,51.99,52.08,51.99,52.06,29200.0,48.6539,48.7382,48.6539,48.7195,29200.0
2013-09-11 11:35:00,52.07,52.15,52.07,52.11,44200.0,48.7288,48.8037,48.7288,48.7662,44200.0
2013-09-11 11:40:00,52.11,52.13,52.0,52.05,33000.0,48.7662,48.785,48.6633,48.7101,33000.0
2013-09-11 11:45:00,52.05,52.1,52.05,52.09,24400.0,48.7101,48.7569,48.7101,48.7475,24400.0
2013-09-11 11:50:00,52.09,52.12,52.07,52.11,33600.0,48.7475,48.7756,48.7288,48.7662,33600.0
2013-09-11 11:55:00,52.1,52.14,52.1,52.11,39800.0,48.7569,48.7943,48.7569,48.7662,39800.0
2013-09-11 12:00:00,52.11,52.17,52.07,52.17,57600.0,48.7662,48.8224,48.7288,48.8224,57600.0
2013-09-11 12:05:00,52.18,52.22,52.17,52.2,30100.0,48.8318,48.8692,48.8224,48.8505,30100.0
2013-09-11 12:10:00,52.19,52.28,52.19,52.28,31200.0,48.8411,48.9253,48.8411,48.9253,31200.0
2013-09-11 12:15:00,52.28,52.33,52.27,52.32,25500.0,48.9253,48.9721,48.916,48.9628,25500.0
2013-09-11 12:20:00,52.32,52.33,52.22,52.22,40000.0,48.9628,48.9721,48.8692,48.8692,40000.0
2013-09-11 12:25:00,52.21,52.28,52.21,52.28,13200.0,48.8598,48.9253,48.8598,48.9253,13200.0
2013-09-11 12:30:00,52.28,52.3,52.24,52.28,15700.0,48.9253,48.9441,48.8879,48.9253,15700.0
2013-09-11 12:35:00,52.27,52.3,52.26,52.27,18000.0,48.916,48.9441,48.9066,48.916,18000.0
2013-09-11 12:40:00,52.28,52.34,52.25,52.34,29800.0,48.9253,48.9815,48.8973,48.9815,29800.0
2013-09-11 12:45:00,52.34,52.39,52.31,52.36,38500.0,48.9815,49.0283,48.9534,49.0002,38500.0
2013-09-11 12:50:00,52.36,52.45,52.34,52.44,31800.0,49.0002,49.0844,48.9815,49.0751,31800.0
2013-09-11 12:55:00,52.45,52.49,52.45,52.49,26000.0,49.0844,49.1219,49.0844,49.1219,26000.0
2013-09-11 13:00:00,52.49,52.5,52.41,52.45,36400.0,49.1219,49.1312,49.047,49.0844,36400.0
2013-09-11 13:05:00,52.44,52.45,52.34,52.42,34200.0,49.0751,49.0844,48.9815,49.0564,34200.0
2013-09-11 13:10:00,52.42,52.45,52.37,52.45,48300.0,49.0564,49.0844,49.0096,49.0844,48300.0
2013-09-11 13:15:00,52.46,52.5,52.44,52.49,11600.0,49.0938,49.1312,49.0751,49.1219,11600.0
2013-09-11 13:20:00,52.48,52.48,52.34,52.38,17800.0,49.1125,49.1125,48.9815,49.0189,17800.0
2013-09-11 13:25:00,52.38,52.38,52.32,52.33,19200.0,49.0189,49.0189,48.9628,48.9721,19200.0
2013-09-11 13:30:00,52.34,52.39,52.33,52.34,19300.0,48.9815,49.0283,48.9721,48.9815,19300.0
2013-09-11 13:35:00,52.35,52.37,52.28,52.28,16200.0,48.9908,49.0096,48.9253,48.9253,16200.0
2013-09-11 13:40:00,52.28,52.32,52.25,52.31,21800.0,48.9253,48.9628,48.8973,48.9534,21800.0
2013-09-11 13:45:00,52.32,52.36,52.27,52.34,17500.0,48.9628,49.0002,48.916,48.9815,17500.0
2013-09-11 13:50:00,52.33,52.33,52.24,52.26,18400.0,48.9721,48.9721,48.8879,48.9066,18400.0
2013-09-11 13:55:00,52.27,52.32,52.26,52.26,13300.0,48.916,48.9628,48.9066,48.9066,13300.0
2013-09-11 14:00:00,52.26,52.29,52.13,52.15,50600.0,48.9066,48.9347,48.785,48.8037,50600.0
2013-09-11 14:05:00,52.16,52.2,52.13,52.19,82900.0,48.813,48.8505,48.785,48.8411,82900.0
2013-09-11 14:10:00,52.2,52.22,52.13,52.13,91800.0,48.8505,48.8692,48.785,48.785,91800.0
2013-09-11 14:15:00,52.14,52.21,52.11,52.21,19800.0,48.7943,48.8598,48.7662,48.8598,19800.0
2013-09-11 14:20:00,52.2,52.2,52.14,52.19,25400.0,48.8505,48.8505,48.7943,48.8411,25400.0
2013-09-11 14:25:00,52.2,52.24,52.17,52.19,13300.0,48.8505,48.8879,48.8224,48.8411,13300.0
2013-09-11 14:30:00,52.18,52.2,52.16,52.2,22400.0,48.8318,48.8505,48.813,48.8505,22400.0
2013-09-11 14:35:00,52.21,52.22,52.16,52.19,21800.0,48.8598,48.8692,48.813,48.8411,21800.0
2013-09-11 14:40:00,52.2,52.27,52.19,52.26,17700.0,48.8505,48.916,48.8411,48.9066,17700.0
2013-09-11 14:45:00,52.25,52.29,52.22,52.25,21200.0,48.8973,48.9347,48.8692,48.8973,21200.0
2013-09-11 14:50:00,52.25,52.25,52.16,52.25,40200.0,48.8973,48.8973,48.813,48.8973,40200.0
2013-09-11 14:55:00,52.24,52.25,52.19,52.22,17900.0,48.8879,48.8973,48.8411,48.8692,17900.0
2013-09-11 15:00:00,52.23,52.25,52.18,52.24,48800.0,48.8785,48.8973,48.8318,48.8879,48800.0
2013-09-11 15:05:00,52.24,52.25,52.22,52.23,56100.0,48.8879,48.8973,48.8692,48.8785,56100.0
2013-09-11 15:10:00,52.23,52.25,52.21,52.23,24800.0,48.8785,48.8973,48.8598,48.8785,24800.0
2013-09-11 15:15:00,52.23,52.26,52.21,52.23,24900.0,48.8785,48.9066,48.8598,48.8785,24900.0
2013-09-11 15:20:00,52.23,52.25,52.22,52.25,82300.0,48.8785,48.8973,48.8692,48.8973,82300.0
2013-09-11 15:25:00,52.23,52.25,52.21,52.22,51300.0,48.8785,48.8973,48.8598,48.8692,51300.0
2013-09-11 15:30:00,52.22,52.25,52.21,52.22,38300.0,48.8692,48.8973,48.8598,48.8692,38300.0
2013-09-11 15:35:00,52.21,52.22,52.19,52.21,72000.0,48.8598,48.8692,48.8411,48.8598,72000.0
2013-09-11 15:40:00,52.22,52.22,52.16,52.18,62500.0,48.8692,48.8692,48.813,48.8318,62500.0
2013-09-11 15:45:00,52.17,52.18,52.14,52.16,105900.0,48.8224,48.8318,48.7943,48.813,105900.0
2013-09-11 15:50:00,52.17,52.18,52.1,52.11,99600.0,48.8224,48.8318,48.7569,48.7662,99600.0
2013-09-11 15:55:00,52.11,52.14,52.05,52.08,274000.0,48.7662,48.7943,48.7101,48.7382,274000.0
2013-09-12 09:30:00,52.07,52.5,52.0,52.31,89200.0,48.7288,49.1312,48.6633,48.9534,89200.0
2013-09-12 09:35:00,52.4,52.4,51.75,51.85,100700.0,49.0376,49.0376,48.4293,48.5229,100700.0
2013-09-12 09:40:00,51.85,51.9,51.74,51.85,67800.0,48.5229,48.5697,48.42,48.5229,67800.0
2013-09-12 09:45:00,51.87,51.98,51.82,51.85,60100.0,48.5416,48.6446,48.4949,48.5229,60100.0
2013-09-12 09:50:00,51.87,51.93,51.78,51.91,62100.0,48.5416,48.5978,48.4574,48.5791,62100.0
2013-09-12 09:55:00,51.92,52.12,51.87,52.03,44700.0,48.5884,48.7756,48.5416,48.6914,44700.0
2013-09-12 10:00:00,52.0,52.02,51.9,51.98,70300.0,48.6633,48.682,48.5697,48.6446,70300.0
2013-09-12 10:05:00,52.0,52.09,51.94,52.05,41500.0,48.6633,48.7475,48.6072,48.7101,41500.0
2013-09-12 10:10:00,52.06,52.06,51.9,51.93,31500.0,48.7195,48.7195,48.5697,48.5978,31500.0
2013-09-12 10:15:00,51.93,51.96,51.9,51.9,24600.0,48.5978,48.6259,48.5697,48.5697,24600.0
2013-09-12 10:20:00,51.91,51.92,51.83,51.88,23800.0,48.5791,48.5884,48.5042,48.551,23800.0
2013-09-12 10:25:00,51.89,51.89,51.82,51.82,30900.0,48.5604,48.5604,48.4949,48.4949,30900.0
2013-09-12 10:30:00,51.83,51.94,51.82,51.91,20100.0,48.5042,48.6072,48.4949,48.5791,20100.0
2013-09-12 10:35:00,51.91,51.91,51.66,51.77,81300.0,48.5791,48.5791,48.3451,48.4481,81300.0
2013-09-12 10:40:00,51.76,51.77,51.71,51.76,53900.0,48.4387,48.4481,48.3919,48.4387,53900.0
2013-09-12 10:45:00,51.76,51.79,51.71,51.76,22900.0,48.4387,48.4668,48.3919,48.4387,22900.0
2013-09-12 10:50:00,51.75,51.83,51.73,51.8,30100.0,48.4293,48.5042,48.4106,48.4761,30100.0
2013-09-12 10:55:00,51.79,51.81,51.7,51.74,29400.0,48.4668,48.4855,48.3826,48.42,29400.0
2013-09-12 11:00:00,51.73,51.73,51.6,51.6,33500.0,48.4106,48.4106,48.289,48.289,33500.0
2013-09-12 11:05:00,51.61,51.65,51.56,51.58,27600.0,48.2983,48.3358,48.2515,48.2703,27600.0
2013-09-12 11:10:00,51.58,51.59,51.54,51.58,34100.0,48.2703,48.2796,48.2328,48.2703,34100.0
2013-09-12 11:15:00,51.59,51.62,51.58,51.61,27700.0,48.2796,48.3077,48.2703,48.2983,27700.0
2013-09-12 11:20:00,51.63,51.79,51.63,51.79,37300.0,48.317,48.4668,48.317,48.4668,37300.0
2013-09-12 11:25:00,51.79,51.79,51.74,51.76,26300.0,48.4668,48.4668,48.42,48.4387,26300.0
2013-09-12 11:30:00,51.75,51.75,51.62,51.65,23200.0,48.4293,48.4293,48.3077,48.3358,23200.0
2013-09-12 11:35:00,51.64,51.67,51.55,51.56,42100.0,48.3264,48.3545,48.2422,48.2515,42100.0
2013-09-12 11:40:00,51.55,51.59,51.55,51.56,12100.0,48.2422,48.2796,48.2422,48.2515,12100.0
2013-09-12 11:45:00,51.57,51.57,51.55,51.55,10000.0,48.2609,48.2609,48.2422,48.2422,10000.0
2013-09-12 11:50:00,51.57,51.64,51.56,51.64,21500.0,48.2609,48.3264,48.2515,48.3264,21500.0
2013-09-12 11:55:00,51.64,51.71,51.61,51.66,40400.0,48.3264,48.3919,48.2983,48.3451,40400.0
2013-09-12 12:00:00,51.66,51.67,51.53,51.54,42200.0,48.3451,48.3545,48.2235,48.2328,42200.0
2013-09-12 12:05:00,51.54,51.54,51.43,51.43,33900.0,48.2328,48.2328,48.1299,48.1299,33900.0
2013-09-12 12:10:00,51.43,51.43,51.3,51.31,31600.0,48.1299,48.1299,48.0082,48.0176,31600.0
2013-09-12 12:15:00,51.32,51.45,51.32,51.45,19400.0,48.0269,48.1486,48.0269,48.1486,19400.0
2013-09-12 12:20:00,51.45,51.45,51.37,51.38,10100.0,48.1486,48.1486,48.0737,48.0831,10100.0
2013-09-12 12:25:00,51.38,51.38,51.34,51.38,10200.0,48.0831,48.0831,48.0457,48.0831,10200.0
2013-09-12 12:30:00,51.38,51.39,51.35,51.37,22300.0,48.0831,48.0924,48.055,48.0737,22300.0
2013-09-12 12:35:00,51.38,51.42,51.38,51.42,28500.0,48.0831,48.1205,48.0831,48.1205,28500.0
2013-09-12 12:40:00,51.42,51.48,51.41,51.47,20200.0,48.1205,48.1767,48.1112,48.1673,20200.0
2013-09-12 12:45:00,51.46,51.53,51.45,51.52,24500.0,48.158,48.2235,48.1486,48.2141,24500.0
2013-09-12 12:50:00,51.53,51.53,51.45,51.45,16700.0,48.2235,48.2235,48.1486,48.1486,16700.0
2013-09-12 12:55:00,51.46,51.49,51.39,51.4,47600.0,48.158,48.186,48.0924,48.1018,47600.0
2013-09-12 13:00:00,51.41,51.41,51.37,51.37,20600.0,48.1112,48.1112,48.0737,48.0737,20600.0
2013-09-12 13:05:00,51.37,51.42,51.37,51.4,17100.0,48.0737,48.1205,48.0737,48.1018,17100.0
2013-09-12 13:10:00,51.4,51.43,51.37,51.38,26300.0,48.1018,48.1299,48.0737,48.0831,26300.0
2013-09-12 13:15:00,51.38,51.42,51.36,51.4,18800.0,48.0831,48.1205,48.0644,48.1018,18800.0
2013-09-12 13:20:00,51.4,51.43,51.35,51.42,33300.0,48.1018,48.1299,48.055,48.1205,33300.0
2013-09-12 13:25:00,51.43,51.43,51.38,51.41,50900.0,48.1299,48.1299,48.0831,48.1112,50900.0
2013-09-12 13:30:00,51.41,51.42,51.38,51.4,31000.0,48.1112,48.1205,48.0831,48.1018,31000.0
2013-09-12 13:35:00,51.4,51.45,51.4,51.42,31300.0,48.1018,48.1486,48.1018,48.1205,31300.0
2013-09-12 13:40:00,51.41,51.46,51.38,51.4,16700.0,48.1112,48.158,48.0831,48.1018,16700.0
2013-09-12 13:45:00,51.4,51.41,51.35,51.39,37500.0,48.1018,48.1112,48.055,48.0924,37500.0
2013-09-12 13:50:00,51.4,51.43,51.4,51.41,12900.0,48.1018,48.1299,48.1018,48.1112,12900.0
2013-09-12 13:55:00,51.41,51.41,51.35,51.35,22800.0,48.1112,48.1112,48.055,48.055,22800.0
2013-09-12 14:00:00,51.35,51.38,51.26,51.27,45400.0,48.055,48.0831,47.9708,47.9801,45400.0
2013-09-12 14:05:00,51.27,51.33,51.27,51.32,25200.0,47.9801,48.0363,47.9801,48.0269,25200.0
2013-09-12 14:10:00,51.32,51.33,51.22,51.25,34400.0,48.0269,48.0363,47.9334,47.9614,34400.0
2013-09-12 14:15:00,51.25,51.31,51.24,51.25,43300.0,47.9614,48.0176,47.9521,47.9614,43300.0
2013-09-12 14:20:00,51.25,51.29,51.23,51.26,23100.0,47.9614,47.9989,47.9427,47.9708,23100.0
2013-09-12 14:25:00,51.26,51.29,51.25,51.26,24600.0,47.9708,47.9989,47.9614,47.9708,24600.0
2013-09-12 14:30:00,51.27,51.36,51.27,51.33,43000.0,47.9801,48.0644,47.9801,48.0363,43000.0
2013-09-12 14:35:00,51.33,51.33,51.22,51.32,71100.0,48.0363,48.0363,47.9334,48.0269,71100.0
2013-09-12 14:40:00,51.32,51.44,51.31,51.44,59100.0,48.0269,48.1392,48.0176,48.1392,59100.0
2013-09-12 14:45:00,51.43,51.51,51.43,51.51,47600.0,48.1299,48.2047,48.1299,48.2047,47600.0
2013-09-12 14:50:00,51.51,51.51,51.45,51.51,104900.0,48.2047,48.2047,48.1486,48.2047,104900.0
2013-09-12 14:55:00,51.51,51.53,51.34,51.37,74600.0,48.2047,48.2235,48.0457,48.0737,74600.0
2013-09-12 15:00:00,51.37,51.38,51.31,51.36,43900.0,48.0737,48.0831,48.0176,48.0644,43900.0
2013-09-12 15:05:00,51.37,51.39,51.25,51.26,44400.0,48.0737,48.0924,47.9614,47.9708,44400.0
2013-09-12 15:10:00,51.27,51.33,51.26,51.29,25100.0,47.9801,48.0363,47.9708,47.9989,25100.0
2013-09-12 15:15:00,51.28,51.32,51.09,51.28,117400.0,47.9895,48.0269,47.8117,47.9895,117400.0
2013-09-12 15:20:00,51.28,51.29,51.25,51.29,56100.0,47.9895,47.9989,47.9614,47.9989,56100.0
2013-09-12 15:25:00,51.3,51.33,51.24,51.25,58100.0,48.0082,48.0363,47.9521,47.9614,58100.0
2013-09-12 15:30:00,51.25,51.27,51.15,51.15,50000.0,47.9614,47.9801,47.8678,47.8678,50000.0
2013-09-12 15:35:00,51.15,51.21,51.14,51.14,68200.0,47.8678,47.924,47.8585,47.8585,68200.0
2013-09-12 15:40:00,51.14,51.18,51.14,51.15,47900.0,47.8585,47.8959,47.8585,47.8678,47900.0
2013-09-12 15:45:00,51.15,51.18,51.09,51.09,100400.0,47.8678,47.8959,47.8117,47.8117,100400.0
2013-09-12 15:50:00,51.1,51.14,51.09,51.1,120800.0,47.8211,47.8585,47.8117,47.8211,120800.0
2013-09-12 15:55:00,51.1,51.18,51.06,51.18,177000.0,47.8211,47.8959,47.7836,47.8959,177000.0
2013-09-13 09:30:00,51.21,51.28,51.02,51.17,24700.0,47.924,47.9895,47.7462,47.8866,24700.0
2013-09-13 09:35:00,51.16,51.21,51.03,51.18,9900.0,47.8772,47.924,47.7555,47.8959,9900.0
2013-09-13 09:40:00,51.17,51.45,51.17,51.42,22700.0,47.8866,48.1486,47.8866,48.1205,22700.0
2013-09-13 09:45:00,51.4,51.43,51.22,51.23,6100.0,48.1018,48.1299,47.9334,47.9427,6100.0
2013-09-13 09:50:00,51.18,51.3,51.17,51.29,54800.0,47.8959,48.0082,47.8866,47.9989,54800.0
2013-09-13 09:55:00,51.25,51.37,51.16,51.3,14900.0,47.9614,48.0737,47.8772,48.0082,14900.0
2013-09-13 10:00:00,51.3,51.31,51.09,51.14,7300.0,48.0082,48.0176,47.8117,47.8585,7300.0
2013-09-13 10:05:00,51.14,51.21,50.99,51.14,27300.0,47.8585,47.924,47.7181,47.8585,27300.0
2013-09-13 10:10:00,51.12,51.17,50.98,51.17,27300.0,47.8398,47.8866,47.7088,47.8866,27300.0
2013-09-13 10:15:00,51.15,51.16,50.9,50.94,11600.0,47.8678,47.8772,47.6339,47.6713,11600.0
2013-09-13 10:20:00,50.95,51.15,50.94,50.94,15100.0,47.6807,47.8678,47.6713,47.6713,15100.0
2013-09-13 10:25:00,50.97,51.07,50.92,50.93,20800.0,47.6994,47.793,47.6526,47.662,20800.0
2013-09-13 10:30:00,50.94,51.02,50.92,51.02,14900.0,47.6713,47.7462,47.6526,47.7462,14900.0
2013-09-13 10:35:00,51.02,51.07,51.02,51.04,6400.0,47.7462,47.793,47.7462,47.7649,6400.0
2013-09-13 10:40:00,51.03,51.07,50.96,50.98,17900.0,47.7555,47.793,47.69,47.7088,17900.0
2013-09-13 10:45:00,50.99,51.02,50.88,50.99,19500.0,47.7181,47.7462,47.6152,47.7181,19500.0
2013-09-13 10:50:00,50.99,50.99,50.84,50.91,45800.0,47.7181,47.7181,47.5777,47.6432,45800.0
2013-09-13 10:55:00,50.91,50.92,50.81,50.9,28300.0,47.6432,47.6526,47.5497,47.6339,28300.0
2013-09-13 11:00:00,50.92,50.96,50.88,50.93,30100.0,47.6526,47.69,47.6152,47.662,30100.0
2013-09-13 11:05:00,50.93,50.95,50.9,50.91,11300.0,47.662,47.6807,47.6339,47.6432,11300.0
2013-09-13 11:10:00,50.91,50.92,50.87,50.9,8000.0,47.6432,47.6526,47.6058,47.6339,8000.0
2013-09-13 11:15:00,50.89,50.93,50.85,50.9,20800.0,47.6245,47.662,47.5871,47.6339,20800.0
2013-09-13 11:20:00,50.9,50.9,50.84,50.9,18900.0,47.6339,47.6339,47.5777,47.6339,18900.0
2013-09-13 11:25:00,50.91,50.94,50.84,50.86,24400.0,47.6432,47.6713,47.5777,47.5965,24400.0
2013-09-13 11:30:00,50.86,50.93,50.85,50.88,24800.0,47.5965,47.662,47.5871,47.6152,24800.0
2013-09-13 11:35:00,50.87,50.88,50.84,50.87,55000.0,47.6058,47.6152,47.5777,47.6058,55000.0
2013-09-13 11:40:00,50.87,50.88,50.78,50.8,93300.0,47.6058,47.6152,47.5216,47.5403,93300.0
2013-09-13 11:45:00,50.8,50.85,50.78,50.78,44200.0,47.5403,47.5871,47.5216,47.5216,44200.0
2013-09-13 11:50:00,50.78,50.83,50.78,50.83,30200.0,47.5216,47.5684,47.5216,47.5684,30200.0
2013-09-13 11:55:00,50.83,50.83,50.8,50.82,14200.0,47.5684,47.5684,47.5403,47.559,14200.0
2013-09-13 12:00:00,50.82,50.85,50.81,50.84,32100.0,47.559,47.5871,47.5497,47.5777,32100.0
2013-09-13 12:05:00,50.84,50.88,50.83,50.84,33800.0,47.5777,47.6152,47.5684,47.5777,33800.0
2013-09-13 12:10:00,50.83,50.91,50.82,50.9,29900.0,47.5684,47.6432,47.559,47.6339,29900.0
2013-09-13 12:15:00,50.9,50.91,50.88,50.89,15900.0,47.6339,47.6432,47.6152,47.6245,15900.0
2013-09-13 12:20:00,50.89,50.9,50.86,50.88,21700.0,47.6245,47.6339,47.5965,47.6152,21700.0
2013-09-13 12:25:00,50.87,50.88,50.78,50.78,17500.0,47.6058,47.6152,47.5216,47.5216,17500.0
2013-09-13 12:30:00,50.79,50.86,50.77,50.8,21600.0,47.5309,47.5965,47.5122,47.5403,21600.0
2013-09-13 12:35:00,50.79,50.79,50.73,50.74,13500.0,47.5309,47.5309,47.4748,47.4842,13500.0
2013-09-13 12:40:00,50.75,50.77,50.72,50.73,20800.0,47.4935,47.5122,47.4654,47.4748,20800.0
2013-09-13 12:45:00,50.73,50.78,50.71,50.73,31800.0,47.4748,47.5216,47.4561,47.4748,31800.0
2013-09-13 12:50:00,50.74,50.81,50.73,50.81,20400.0,47.4842,47.5497,47.4748,47.5497,20400.0
2013-09-13 12:55:00,50.8,50.81,50.77,50.78,11100.0,47.5403,47.5497,47.5122,47.5216,11100.0
2013-09-13 13:00:00,50.78,50.81,50.76,50.8,15000.0,47.5216,47.5497,47.5029,47.5403,15000.0
2013-09-13 13:05:00,50.8,50.8,50.78,50.79,21600.0,47.5403,47.5403,47.5216,47.5309,21600.0
2013-09-13 13:10:00,50.79,50.8,50.78,50.79,9900.0,47.5309,47.5403,47.5216,47.5309,9900.0
2013-09-13 13:15:00,50.79,50.8,50.78,50.79,21300.0,47.5309,47.5403,47.5216,47.5309,21300.0
2013-09-13 13:20:00,50.8,50.8,50.78,50.8,17500.0,47.5403,47.5403,47.5216,47.5403,17500.0
2013-09-13 13:25:00,50.8,50.81,50.79,50.8,10800.0,47.5403,47.5497,47.5309,47.5403,10800.0
2013-09-13 13:30:00,50.8,50.8,50.77,50.78,12200.0,47.5403,47.5403,47.5122,47.5216,12200.0
2013-09-13 13:35:00,50.79,50.8,50.74,50.75,28700.0,47.5309,47.5403,47.4842,47.4935,28700.0
2013-09-13 13:40:00,50.76,50.76,50.73,50.75,19200.0,47.5029,47.5029,47.4748,47.4935,19200.0
2013-09-13 13:45:00,50.74,50.8,50.72,50.78,18900.0,47.4842,47.5403,47.4654,47.5216,18900.0
2013-09-13 13:50:00,50.79,50.81,50.76,50.77,15400.0,47.5309,47.5497,47.5029,47.5122,15400.0
2013-09-13 13:55:00,50.78,50.91,50.78,50.91,45900.0,47.5216,47.6432,47.5216,47.6432,45900.0
2013-09-13 14:00:00,50.9,50.96,50.89,50.92,30800.0,47.6339,47.69,47.6245,47.6526,30800.0
2013-09-13 14:05:00,50.92,50.92,50.86,50.89,27100.0,47.6526,47.6526,47.5965,47.6245,27100.0
2013-09-13 14:10:00,50.9,50.9,50.81,50.84,45400.0,47.6339,47.6339,47.5497,47.5777,45400.0
2013-09-13 14:15:00,50.84,50.85,50.81,50.83,28800.0,47.5777,47.5871,47.5497,47.5684,28800.0
2013-09-13 14:20:00,50.82,50.99,50.82,50.98,67900.0,47.559,47.7181,47.559,47.7088,67900.0
2013-09-13 14:25:00,50.99,51.09,50.99,51.05,19900.0,47.7181,47.8117,47.7181,47.7743,19900.0
2013-09-13 14:30:00,51.04,51.06,51.04,51.05,15600.0,47.7649,47.7836,47.7649,47.7743,15600.0
2013-09-13 14:35:00,51.05,51.1,51.03,51.08,13300.0,47.7743,47.8211,47.7555,47.8023,13300.0
2013-09-13 14:40:00,51.08,51.13,51.07,51.09,28200.0,47.8023,47.8491,47.793,47.8117,28200.0
2013-09-13 14:45:00,51.09,51.15,51.09,51.12,17600.0,47.8117,47.8678,47.8117,47.8398,17600.0
2013-09-13 14:50:00,51.13,51.15,51.13,51.15,12100.0,47.8491,47.8678,47.8491,47.8678,12100.0
2013-09-13 14:55:00,51.15,51.15,51.07,51.08,24800.0,47.8678,47.8678,47.793,47.8023,24800.0
2013-09-13 15:00:00,51.08,51.08,50.98,50.99,25500.0,47.8023,47.8023,47.7088,47.7181,25500.0
2013-09-13 15:05:00,51.0,51.05,50.99,51.04,24800.0,47.7275,47.7743,47.7181,47.7649,24800.0
2013-09-13 15:10:00,51.04,51.05,50.98,51.02,21800.0,47.7649,47.7743,47.7088,47.7462,21800.0
2013-09-13 15:15:00,51.02,51.08,51.02,51.06,26000.0,47.7462,47.8023,47.7462,47.7836,26000.0
2013-09-13 15:20:00,51.07,51.13,51.07,51.12,27600.0,47.793,47.8491,47.793,47.8398,27600.0
2013-09-13 15:25:00,51.12,51.16,51.09,51.15,28100.0,47.8398,47.8772,47.8117,47.8678,28100.0
2013-09-13 15:30:00,51.14,51.2,51.13,51.18,26200.0,47.8585,47.9146,47.8491,47.8959,26200.0
2013-09-13 15:35:00,51.17,51.17,51.07,51.1,35500.0,47.8866,47.8866,47.793,47.8211,35500.0
2013-09-13 15:40:00,51.1,51.11,51.07,51.11,37900.0,47.8211,47.8304,47.793,47.8304,37900.0
2013-09-13 15:45:00,51.12,51.15,51.1,51.14,45500.0,47.8398,47.8678,47.8211,47.8585,45500.0
2013-09-13 15:50:00,51.14,51.15,51.09,51.11,52300.0,47.8585,47.8678,47.8117,47.8304,52300.0
2013-09-13 15:55:00,51.11,51.2,51.11,51.19,156600.0,47.8304,47.9146,47.8304,47.9053,156600.0
2013-09-16 09:30:00,51.84,52.09,51.77,51.91,45900.0,48.5136,48.7475,48.4481,48.5791,45900.0
2013-09-16 09:35:00,51.92,52.0,51.84,51.95,45300.0,48.5884,48.6633,48.5136,48.6165,45300.0
2013-09-16 09:40:00,51.96,52.09,51.93,52.03,52000.0,48.6259,48.7475,48.5978,48.6914,52000.0
2013-09-16 09:45:00,52.03,52.22,52.03,52.15,38000.0,48.6914,48.8692,48.6914,48.8037,38000.0
2013-09-16 09:50:00,52.17,52.2,52.01,52.02,11700.0,48.8224,48.8505,48.6727,48.682,11700.0
2013-09-16 09:55:00,52.01,52.07,51.9,52.01,30700.0,48.6727,48.7288,48.5697,48.6727,30700.0
2013-09-16 10:00:00,51.98,52.03,51.78,51.93,36800.0,48.6446,48.6914,48.4574,48.5978,36800.0
2013-09-16 10:05:00,51.94,52.03,51.81,51.85,37900.0,48.6072,48.6914,48.4855,48.5229,37900.0
2013-09-16 10:10:00,51.85,52.01,51.84,51.98,58800.0,48.5229,48.6727,48.5136,48.6446,58800.0
2013-09-16 10:15:00,51.98,52.09,51.98,52.07,45700.0,48.6446,48.7475,48.6446,48.7288,45700.0
2013-09-16 10:20:00,52.08,52.23,52.02,52.05,73000.0,48.7382,48.8785,48.682,48.7101,73000.0
2013-09-16 10:25:00,52.04,52.07,51.94,51.95,52900.0,48.7007,48.7288,48.6072,48.6165,52900.0
2013-09-16 10:30:00,51.95,52.11,51.92,52.03,25900.0,48.6165,48.7662,48.5884,48.6914,25900.0
2013-09-16 10:35:00,52.05,52.05,51.93,52.0,24100.0,48.7101,48.7101,48.5978,48.6633,24100.0
2013-09-16 10:40:00,52.0,52.03,51.92,51.99,27500.0,48.6633,48.6914,48.5884,48.6539,27500.0
2013-09-16 10:45:00,51.99,52.08,51.97,52.07,44000.0,48.6539,48.7382,48.6352,48.7288,44000.0
2013-09-16 10:50:00,52.07,52.1,52.04,52.06,14600.0,48.7288,48.7569,48.7007,48.7195,14600.0
2013-09-16 10:55:00,52.05,52.07,52.0,52.06,21400.0,48.7101,48.7288,48.6633,48.7195,21400.0
2013-09-16 11:00:00,52.07,52.16,52.07,52.12,19600.0,48.7288,48.813,48.7288,48.7756,19600.0
2013-09-16 11:05:00,52.13,52.16,52.05,52.07,17700.0,48.785,48.813,48.7101,48.7288,17700.0
2013-09-16 11:10:00,52.08,52.1,51.98,52.05,27400.0,48.7382,48.7569,48.6446,48.7101,27400.0
2013-09-16 11:15:00,52.05,52.12,52.03,52.1,38800.0,48.7101,48.7756,48.6914,48.7569,38800.0
2013-09-16 11:20:00,52.1,52.25,52.1,52.2,44600.0,48.7569,48.8973,48.7569,48.8505,44600.0
2013-09-16 11:25:00,52.2,52.21,52.14,52.19,28900.0,48.8505,48.8598,48.7943,48.8411,28900.0
2013-09-16 11:30:00,52.18,52.24,52.15,52.21,20100.0,48.8318,48.8879,48.8037,48.8598,20100.0
2013-09-16 11:35:00,52.21,52.23,52.18,52.21,24100.0,48.8598,48.8785,48.8318,48.8598,24100.0
2013-09-16 11:40:00,52.22,52.33,52.22,52.33,69300.0,48.8692,48.9721,48.8692,48.9721,69300.0
2013-09-16 11:45:00,52.33,52.42,52.31,52.39,55400.0,48.9721,49.0564,48.9534,49.0283,55400.0
2013-09-16 11:50:00,52.39,52.47,52.39,52.42,48600.0,49.0283,49.1031,49.0283,49.0564,48600.0
2013-09-16 11:55:00,52.42,52.45,52.29,52.33,19500.0,49.0564,49.0844,48.9347,48.9721,19500.0
2013-09-16 12:00:00,52.33,52.36,52.26,52.31,27600.0,48.9721,49.0002,48.9066,48.9534,27600.0
2013-09-16 12:05:00,52.3,52.32,52.24,52.25,52100.0,48.9441,48.9628,48.8879,48.8973,52100.0
2013-09-16 12:10:00,52.24,52.26,52.17,52.2,27000.0,48.8879,48.9066,48.8224,48.8505,27000.0
2013-09-16 12:15:00,52.2,52.26,52.16,52.26,20400.0,48.8505,48.9066,48.813,48.9066,20400.0
2013-09-16 12:20:00,52.26,52.33,52.26,52.27,17900.0,48.9066,48.9721,48.9066,48.916,17900.0
2013-09-16 12:25:00,52.26,52.3,52.2,52.21,24300.0,48.9066,48.9441,48.8505,48.8598,24300.0
2013-09-16 12:30:00,52.21,52.23,52.18,52.23,19800.0,48.8598,48.8785,48.8318,48.8785,19800.0
2013-09-16 12:35:00,52.24,52.32,52.23,52.29,17000.0,48.8879,48.9628,48.8785,48.9347,17000.0
2013-09-16 12:40:00,52.28,52.29,52.21,52.24,15500.0,48.9253,48.9347,48.8598,48.8879,15500.0
2013-09-16 12:45:00,52.23,52.28,52.21,52.27,22800.0,48.8785,48.9253,48.8598,48.916,22800.0
2013-09-16 12:50:00,52.28,52.35,52.28,52.33,18000.0,48.9253,48.9908,48.9253,48.9721,18000.0
2013-09-16 12:55:00,52.34,52.38,52.3,52.37,43300.0,48.9815,49.0189,48.9441,49.0096,43300.0
2013-09-16 13:00:00,52.38,52.66,52.37,52.65,118800.0,49.0189,49.281,49.0096,49.2716,118800.0
2013-09-16 13:05:00,52.66,52.69,52.48,52.48,61400.0,49.281,49.309,49.1125,49.1125,61400.0
2013-09-16 13:10:00,52.48,52.55,52.44,52.45,41900.0,49.1125,49.178,49.0751,49.0844,41900.0
2013-09-16 13:15:00,52.45,52.55,52.39,52.52,68400.0,49.0844,49.178,49.0283,49.1499,68400.0
2013-09-16 13:20:00,52.52,52.64,52.5,52.54,56600.0,49.1499,49.2622,49.1312,49.1687,56600.0
2013-09-16 13:25:00,52.56,52.56,52.49,52.56,18500.0,49.1874,49.1874,49.1219,49.1874,18500.0
2013-09-16 13:30:00,52.56,52.64,52.51,52.63,43000.0,49.1874,49.2622,49.1406,49.2529,43000.0
2013-09-16 13:35:00,52.64,52.71,52.6,52.7,61900.0,49.2622,49.3277,49.2248,49.3184,61900.0
2013-09-16 13:40:00,52.7,52.74,52.45,52.47,89600.0,49.3184,49.3558,49.0844,49.1031,89600.0
2013-09-16 13:45:00,52.49,52.52,52.38,52.38,49300.0,49.1219,49.1499,49.0189,49.0189,49300.0
2013-09-16 13:50:00,52.38,52.45,52.32,52.33,84200.0,49.0189,49.0844,48.9628,48.9721,84200.0
2013-09-16 13:55:00,52.34,52.36,52.29,52.31,52500.0,48.9815,49.0002,48.9347,48.9534,52500.0
2013-09-16 14:00:00,52.33,52.4,52.27,52.37,71400.0,48.9721,49.0376,48.916,49.0096,71400.0
2013-09-16 14:05:00,52.35,52.41,52.29,52.29,35700.0,48.9908,49.047,48.9347,48.9347,35700.0
2013-09-16 14:10:00,52.3,52.41,52.28,52.39,245700.0,48.9441,49.047,48.9253,49.0283,245700.0
2013-09-16 14:15:00,52.4,52.5,52.35,52.5,39200.0,49.0376,49.1312,48.9908,49.1312,39200.0
2013-09-16 14:20:00,52.5,52.59,52.5,52.5,38300.0,49.1312,49.2154,49.1312,49.1312,38300.0
2013-09-16 14:25:00,52.51,52.54,52.5,52.5,41000.0,49.1406,49.1687,49.1312,49.1312,41000.0
2013-09-16 14:30:00,52.5,52.51,52.38,52.43,56600.0,49.1312,49.1406,49.0189,49.0657,56600.0
2013-09-16 14:35:00,52.43,52.54,52.43,52.48,71300.0,49.0657,49.1687,49.0657,49.1125,71300.0
2013-09-16 14:40:00,52.46,52.5,52.39,52.41,27900.0,49.0938,49.1312,49.0283,49.047,27900.0
2013-09-16 14:45:00,52.4,52.48,52.35,52.46,44600.0,49.0376,49.1125,48.9908,49.0938,44600.0
2013-09-16 14:50:00,52.47,52.62,52.43,52.45,80900.0,49.1031,49.2435,49.0657,49.0844,80900.0
2013-09-16 14:55:00,52.45,52.58,52.42,52.5,43200.0,49.0844,49.2061,49.0564,49.1312,43200.0
2013-09-16 15:00:00,52.5,52.52,52.42,52.45,48600.0,49.1312,49.1499,49.0564,49.0844,48600.0
2013-09-16 15:05:00,52.46,52.53,52.43,52.52,30600.0,49.0938,49.1593,49.0657,49.1499,30600.0
2013-09-16 15:10:00,52.51,52.56,52.51,52.55,43300.0,49.1406,49.1874,49.1406,49.178,43300.0
2013-09-16 15:15:00,52.55,52.64,52.55,52.62,71000.0,49.178,49.2622,49.178,49.2435,71000.0
2013-09-16 15:20:00,52.63,52.71,52.6,52.64,89200.0,49.2529,49.3277,49.2248,49.2622,89200.0
2013-09-16 15:25:00,52.66,52.81,52.62,52.8,154200.0,49.281,49.4213,49.2435,49.412,154200.0
2013-09-16 15:30:00,52.81,52.84,52.63,52.64,115100.0,49.4213,49.4494,49.2529,49.2622,115100.0
2013-09-16 15:35:00,52.63,52.66,52.45,52.49,78800.0,49.2529,49.281,49.0844,49.1219,78800.0
2013-09-16 15:40:00,52.48,52.51,52.42,52.47,133400.0,49.1125,49.1406,49.0564,49.1031,133400.0
2013-09-16 15:45:00,52.46,52.49,52.43,52.46,71700.0,49.0938,49.1219,49.0657,49.0938,71700.0
2013-09-16 15:50:00,52.45,52.53,52.44,52.49,129500.0,49.0844,49.1593,49.0751,49.1219,129500.0
2013-09-16 15:55:00,52.5,52.53,52.4,52.42,223900.0,49.1312,49.1593,49.0376,49.0564,223900.0
2013-09-17 09:30:00,52.77,53.09,52.44,53.03,97400.0,49.3839,49.6834,49.0751,49.6272,97400.0
2013-09-17 09:35:00,53.02,53.12,52.97,53.0,233400.0,49.6179,49.7114,49.5711,49.5991,233400.0
2013-09-17 09:40:00,53.02,53.28,52.92,53.27,205700.0,49.6179,49.8612,49.5243,49.8518,205700.0
2013-09-17 09:45:00,53.29,53.34,53.13,53.18,54300.0,49.8705,49.9173,49.7208,49.7676,54300.0
2013-09-17 09:50:00,53.17,53.3,53.12,53.22,69100.0,49.7582,49.8799,49.7114,49.805,69100.0
2013-09-17 09:55:00,53.24,53.44,53.23,53.4,109300.0,49.8237,50.0109,49.8144,49.9735,109300.0
2013-09-17 10:00:00,53.39,53.39,53.21,53.32,76300.0,49.9641,49.9641,49.7957,49.8986,76300.0
2013-09-17 10:05:00,53.32,53.59,53.24,53.57,91200.0,49.8986,50.1513,49.8237,50.1326,91200.0
2013-09-17 10:10:00,53.59,53.66,53.49,53.54,70800.0,50.1513,50.2168,50.0577,50.1045,70800.0
2013-09-17 10:15:00,53.53,53.53,53.36,53.5,48100.0,50.0951,50.0951,49.936,50.0671,48100.0
2013-09-17 10:20:00,53.51,53.57,53.47,53.48,68600.0,50.0764,50.1326,50.039,50.0483,68600.0
2013-09-17 10:25:00,53.48,53.52,53.34,53.34,40500.0,50.0483,50.0858,49.9173,49.9173,40500.0
2013-09-17 10:30:00,53.34,53.41,53.17,53.21,60100.0,49.9173,49.9828,49.7582,49.7957,60100.0
2013-09-17 10:35:00,53.2,53.24,53.1,53.11,65900.0,49.7863,49.8237,49.6927,49.7021,65900.0
2013-09-17 10:40:00,53.11,53.16,52.9,52.9,42600.0,49.7021,49.7489,49.5056,49.5056,42600.0
2013-09-17 10:45:00,52.9,52.94,52.73,52.82,63800.0,49.5056,49.543,49.3465,49.4307,63800.0
2013-09-17 10:50:00,52.82,52.86,52.68,52.71,39200.0,49.4307,49.4681,49.2997,49.3277,39200.0
2013-09-17 10:55:00,52.71,52.75,52.62,52.72,39600.0,49.3277,49.3652,49.2435,49.3371,39600.0
2013-09-17 11:00:00,52.72,52.74,52.66,52.71,47500.0,49.3371,49.3558,49.281,49.3277,47500.0
2013-09-17 11:05:00,52.72,52.97,52.71,52.93,60500.0,49.3371,49.5711,49.3277,49.5336,60500.0
2013-09-17 11:10:00,52.94,52.98,52.74,52.74,27800.0,49.543,49.5804,49.3558,49.3558,27800.0
2013-09-17 11:15:00,52.75,52.83,52.74,52.78,33400.0,49.3652,49.44,49.3558,49.3933,33400.0
2013-09-17 11:20:00,52.78,52.84,52.69,52.76,33900.0,49.3933,49.4494,49.309,49.3745,33900.0
2013-09-17 11:25:00,52.76,52.76,52.67,52.7,45100.0,49.3745,49.3745,49.2903,49.3184,45100.0
2013-09-17 11:30:00,52.71,52.74,52.66,52.68,37900.0,49.3277,49.3558,49.281,49.2997,37900.0
2013-09-17 11:35:00,52.68,52.86,52.67,52.78,27100.0,49.2997,49.4681,49.2903,49.3933,27100.0
2013-09-17 11:40:00,52.79,52.85,52.71,52.76,20400.0,49.4026,49.4588,49.3277,49.3745,20400.0
2013-09-17 11:45:00,52.74,52.78,52.72,52.75,22700.0,49.3558,49.3933,49.3371,49.3652,22700.0
2013-09-17 11:50:00,52.75,52.82,52.71,52.71,15200.0,49.3652,49.4307,49.3277,49.3277,15200.0
2013-09-17 11:55:00,52.71,52.71,52.6,52.65,41800.0,49.3277,49.3277,49.2248,49.2716,41800.0
2013-09-17 12:00:00,52.65,52.88,52.65,52.88,23900.0,49.2716,49.4868,49.2716,49.4868,23900.0
2013-09-17 12:05:00,52.88,52.89,52.75,52.8,14000.0,49.4868,49.4962,49.3652,49.412,14000.0
2013-09-17 12:10:00,52.8,52.8,52.72,52.75,16800.0,49.412,49.412,49.3371,49.3652,16800.0
2013-09-17 12:15:00,52.75,52.78,52.67,52.75,25800.0,49.3652,49.3933,49.2903,49.3652,25800.0
2013-09-17 12:20:00,52.75,52.78,52.73,52.76,13300.0,49.3652,49.3933,49.3465,49.3745,13300.0
2013-09-17 12:25:00,52.76,52.79,52.74,52.75,13400.0,49.3745,49.4026,49.3558,49.3652,13400.0
2013-09-17 12:30:00,52.74,52.78,52.73,52.74,19400.0,49.3558,49.3933,49.3465,49.3558,19400.0
2013-09-17 12:35:00,52.74,52.75,52.73,52.73,14000.0,49.3558,49.3652,49.3465,49.3465,14000.0
2013-09-17 12:40:00,52.73,52.76,52.73,52.76,8400.0,49.3465,49.3745,49.3465,49.3745,8400.0
2013-09-17 12:45:00,52.77,52.77,52.63,52.64,16800.0,49.3839,49.3839,49.2529,49.2622,16800.0
2013-09-17 12:50:00,52.64,52.67,52.64,52.66,11600.0,49.2622,49.2903,49.2622,49.281,11600.0
2013-09-17 12:55:00,52.66,52.66,52.6,52.64,77200.0,49.281,49.281,49.2248,49.2622,77200.0
2013-09-17 13:00:00,52.63,52.68,52.61,52.61,23700.0,49.2529,49.2997,49.2342,49.2342,23700.0
2013-09-17 13:05:00,52.6,52.63,52.54,52.56,28700.0,49.2248,49.2529,49.1687,49.1874,28700.0
2013-09-17 13:10:00,52.56,52.62,52.55,52.57,13500.0,49.1874,49.2435,49.178,49.1967,13500.0
2013-09-17 13:15:00,52.57,52.57,52.52,52.56,15100.0,49.1967,49.1967,49.1499,49.1874,15100.0
2013-09-17 13:20:00,52.55,52.57,52.5,52.54,25100.0,49.178,49.1967,49.1312,49.1687,25100.0
2013-09-17 13:25:00,52.54,52.62,52.54,52.55,24300.0,49.1687,49.2435,49.1687,49.178,24300.0
2013-09-17 13:30:00,52.55,52.61,52.55,52.59,26600.0,49.178,49.2342,49.178,49.2154,26600.0
2013-09-17 13:35:00,52.58,52.58,52.52,52.55,10100.0,49.2061,49.2061,49.1499,49.178,10100.0
2013-09-17 13:40:00,52.54,52.61,52.53,52.58,34700.0,49.1687,49.2342,49.1593,49.2061,34700.0
2013-09-17 13:45:00,52.55,52.56,52.53,52.55,15300.0,49.178,49.1874,49.1593,49.178,15300.0
2013-09-17 13:50:00,52.55,52.56,52.5,52.53,30200.0,49.178,49.1874,49.1312,49.1593,30200.0
2013-09-17 13:55:00,52.52,52.54,52.47,52.47,28200.0,49.1499,49.1687,49.1031,49.1031,28200.0
2013-09-17 14:00:00,52.47,52.54,52.46,52.54,41100.0,49.1031,49.1687,49.0938,49.1687,41100.0
2013-09-17 14:05:00,52.54,52.54,52.48,52.51,28100.0,49.1687,49.1687,49.1125,49.1406,28100.0
2013-09-17 14:10:00,52.52,52.54,52.49,52.51,26900.0,49.1499,49.1687,49.1219,49.1406,26900.0
2013-09-17 14:15:00,52.51,52.55,52.5,52.55,13400.0,49.1406,49.178,49.1312,49.178,13400.0
2013-09-17 14:20:00,52.56,52.59,52.55,52.57,29500.0,49.1874,49.2154,49.178,49.1967,29500.0
2013-09-17 14:25:00,52.58,52.58,52.52,52.54,27900.0,49.2061,49.2061,49.1499,49.1687,27900.0
2013-09-17 14:30:00,52.54,52.54,52.48,52.53,25800.0,49.1687,49.1687,49.1125,49.1593,25800.0
2013-09-17 14:35:00,52.53,52.54,52.49,52.5,27200.0,49.1593,49.1687,49.1219,49.1312,27200.0
2013-09-17 14:40:00,52.5,52.5,52.46,52.47,24300.0,49.1312,49.1312,49.0938,49.1031,24300.0
2013-09-17 14:45:00,52.47,52.51,52.47,52.5,18800.0,49.1031,49.1406,49.1031,49.1312,18800.0
2013-09-17 14:50:00,52.5,52.5,52.43,52.43,29300.0,49.1312,49.1312,49.0657,49.0657,29300.0
2013-09-17 14:55:00,52.44,52.45,52.38,52.42,29000.0,49.0751,49.0844,49.0189,49.0564,29000.0
2013-09-17 15:00:00,52.41,52.47,52.41,52.46,25700.0,49.047,49.1031,49.047,49.0938,25700.0
2013-09-17 15:05:00,52.46,52.49,52.42,52.46,31600.0,49.0938,49.1219,49.0564,49.0938,31600.0
2013-09-17 15:10:00,52.46,52.49,52.44,52.44,12500.0,49.0938,49.1219,49.0751,49.0751,12500.0
2013-09-17 15:15:00,52.44,52.44,52.42,52.44,25200.0,49.0751,49.0751,49.0564,49.0751,25200.0
2013-09-17 15:20:00,52.43,52.47,52.41,52.42,51400.0,49.0657,49.1031,49.047,49.0564,51400.0
2013-09-17 15:25:00,52.41,52.45,52.41,52.43,38400.0,49.047,49.0844,49.047,49.0657,38400.0
2013-09-17 15:30:00,52.43,52.47,52.43,52.45,44500.0,49.0657,49.1031,49.0657,49.0844,44500.0
2013-09-17 15:35:00,52.44,52.45,52.42,52.43,45100.0,49.0751,49.0844,49.0564,49.0657,45100.0
2013-09-17 15:40:00,52.44,52.45,52.42,52.43,39000.0,49.0751,49.0844,49.0564,49.0657,39000.0
2013-09-17 15:45:00,52.43,52.44,52.33,52.33,113600.0,49.0657,49.0751,48.9721,48.9721,113600.0
2013-09-17 15:50:00,52.32,52.33,52.29,52.3,181200.0,48.9628,48.9721,48.9347,48.9441,181200.0
2013-09-17 15:55:00,52.3,52.3,52.24,52.26,237900.0,48.9441,48.9441,48.8879,48.9066,237900.0
2013-09-18 09:30:00,52.25,52.46,52.0,52.04,54500.0,48.8973,49.0938,48.6633,48.7007,54500.0
2013-09-18 09:35:00,52.04,52.11,51.84,51.86,62400.0,48.7007,48.7662,48.5136,48.5323,62400.0
2013-09-18 09:40:00,51.89,51.96,51.71,51.87,44000.0,48.5604,48.6259,48.3919,48.5416,44000.0
2013-09-18 09:45:00,51.87,51.87,51.53,51.81,97300.0,48.5416,48.5416,48.2235,48.4855,97300.0
2013-09-18 09:50:00,51.81,51.95,51.78,51.93,64300.0,48.4855,48.6165,48.4574,48.5978,64300.0
2013-09-18 09:55:00,51.91,51.91,51.64,51.64,39300.0,48.5791,48.5791,48.3264,48.3264,39300.0
2013-09-18 10:00:00,51.66,51.71,51.6,51.71,38700.0,48.3451,48.3919,48.289,48.3919,38700.0
2013-09-18 10:05:00,51.71,51.82,51.7,51.7,39100.0,48.3919,48.4949,48.3826,48.3826,39100.0
2013-09-18 10:10:00,51.71,51.93,51.71,51.93,138100.0,48.3919,48.5978,48.3919,48.5978,138100.0
2013-09-18 10:15:00,51.94,52.03,51.87,51.87,53500.0,48.6072,48.6914,48.5416,48.5416,53500.0
2013-09-18 10:20:00,51.9,51.97,51.89,51.9,29300.0,48.5697,48.6352,48.5604,48.5697,29300.0
2013-09-18 10:25:00,51.9,51.99,51.86,51.98,41900.0,48.5697,48.6539,48.5323,48.6446,41900.0
2013-09-18 10:30:00,51.98,52.02,51.97,52.0,22100.0,48.6446,48.682,48.6352,48.6633,22100.0
2013-09-18 10:35:00,51.99,52.03,51.96,52.01,30500.0,48.6539,48.6914,48.6259,48.6727,30500.0
2013-09-18 10:40:00,52.02,52.02,51.92,51.99,35600.0,48.682,48.682,48.5884,48.6539,35600.0
2013-09-18 10:45:00,52.0,52.01,51.97,52.0,21000.0,48.6633,48.6727,48.6352,48.6633,21000.0
2013-09-18 10:50:00,52.0,52.01,51.96,52.0,28000.0,48.6633,48.6727,48.6259,48.6633,28000.0
2013-09-18 10:55:00,52.0,52.0,51.97,51.99,49600.0,48.6633,48.6633,48.6352,48.6539,49600.0
2013-09-18 11:00:00,52.0,52.0,51.95,51.97,33100.0,48.6633,48.6633,48.6165,48.6352,33100.0
2013-09-18 11:05:00,51.96,51.99,51.94,51.96,41800.0,48.6259,48.6539,48.6072,48.6259,41800.0
2013-09-18 11:10:00,51.96,52.0,51.94,52.0,23800.0,48.6259,48.6633,48.6072,48.6633,23800.0
2013-09-18 11:15:00,52.0,52.06,51.96,51.97,34300.0,48.6633,48.7195,48.6259,48.6352,34300.0
2013-09-18 11:20:00,51.96,52.0,51.91,52.0,73800.0,48.6259,48.6633,48.5791,48.6633,73800.0
2013-09-18 11:25:00,52.0,52.01,51.95,51.98,36600.0,48.6633,48.6727,48.6165,48.6446,36600.0
2013-09-18 11:30:00,51.98,52.08,51.97,52.05,25500.0,48.6446,48.7382,48.6352,48.7101,25500.0
2013-09-18 11:35:00,52.06,52.18,52.05,52.07,118400.0,48.7195,48.8318,48.7101,48.7288,118400.0
2013-09-18 11:40:00,52.07,52.11,52.07,52.09,14400.0,48.7288,48.7662,48.7288,48.7475,14400.0
2013-09-18 11:45:00,52.09,52.2,52.08,52.2,73400.0,48.7475,48.8505,48.7382,48.8505,73400.0
2013-09-18 11:50:00,52.2,52.22,52.12,52.14,32000.0,48.8505,48.8692,48.7756,48.7943,32000.0
2013-09-18 11:55:00,52.14,52.2,52.14,52.2,16200.0,48.7943,48.8505,48.7943,48.8505,16200.0
2013-09-18 12:00:00,52.21,52.31,52.19,52.3,23400.0,48.8598,48.9534,48.8411,48.9441,23400.0
2013-09-18 12:05:00,52.3,52.45,52.3,52.44,21900.0,48.9441,49.0844,48.9441,49.0751,21900.0
2013-09-18 12:10:00,52.44,52.47,52.34,52.37,13000.0,49.0751,49.1031,48.9815,49.0096,13000.0
2013-09-18 12:15:00,52.38,52.42,52.37,52.4,13300.0,49.0189,49.0564,49.0096,49.0376,13300.0
2013-09-18 12:20:00,52.4,52.44,52.38,52.41,35000.0,49.0376,49.0751,49.0189,49.047,35000.0
2013-09-18 12:25:00,52.41,52.41,52.37,52.4,22100.0,49.047,49.047,49.0096,49.0376,22100.0
2013-09-18 12:30:00,52.39,52.42,52.37,52.38,27100.0,49.0283,49.0564,49.0096,49.0189,27100.0
2013-09-18 12:35:00,52.38,52.47,52.38,52.41,16500.0,49.0189,49.1031,49.0189,49.047,16500.0
2013-09-18 12:40:00,52.42,52.47,52.41,52.45,18800.0,49.0564,49.1031,49.047,49.0844,18800.0
2013-09-18 12:45:00,52.46,52.47,52.43,52.44,14200.0,49.0938,49.1031,49.0657,49.0751,14200.0
2013-09-18 12:50:00,52.45,52.69,52.45,52.68,99900.0,49.0844,49.309,49.0844,49.2997,99900.0
2013-09-18 12:55:00,52.69,52.86,52.69,52.72,57300.0,49.309,49.4681,49.309,49.3371,57300.0
2013-09-18 13:00:00,52.73,52.8,52.73,52.74,34500.0,49.3465,49.412,49.3465,49.3558,34500.0
2013-09-18 13:05:00,52.75,52.76,52.63,52.69,31400.0,49.3652,49.3745,49.2529,49.309,31400.0
2013-09-18 13:10:00,52.69,52.76,52.69,52.75,28900.0,49.309,49.3745,49.309,49.3652,28900.0
2013-09-18 13:15:00,52.75,52.76,52.69,52.69,47400.0,49.3652,49.3745,49.309,49.309,47400.0
2013-09-18 13:20:00,52.69,52.76,52.66,52.75,18200.0,49.309,49.3745,49.281,49.3652,18200.0
2013-09-18 13:25:00,52.75,52.76,52.72,52.73,32300.0,49.3652,49.3745,49.3371,49.3465,32300.0
2013-09-18 13:30:00,52.72,52.74,52.67,52.67,15100.0,49.3371,49.3558,49.2903,49.2903,15100.0
2013-09-18 13:35:00,52.67,52.73,52.66,52.69,19600.0,49.2903,49.3465,49.281,49.309,19600.0
2013-09-18 13:40:00,52.68,52.7,52.67,52.69,13900.0,49.2997,49.3184,49.2903,49.309,13900.0
2013-09-18 13:45:00,52.68,52.69,52.57,52.59,21900.0,49.2997,49.309,49.1967,49.2154,21900.0
2013-09-18 13:50:00,52.59,52.65,52.56,52.57,17200.0,49.2154,49.2716,49.1874,49.1967,17200.0
2013-09-18 13:55:00,52.58,52.64,52.58,52.58,13900.0,49.2061,49.2622,49.2061,49.2061,13900.0
2013-09-18 14:00:00,52.59,53.09,52.59,53.07,95900.0,49.2154,49.6834,49.2154,49.6646,95900.0
2013-09-18 14:05:00,53.06,53.23,53.04,53.23,99000.0,49.6553,49.8144,49.6366,49.8144,99000.0
2013-09-18 14:10:00,53.23,53.45,53.22,53.42,73700.0,49.8144,50.0203,49.805,49.9922,73700.0
2013-09-18 14:15:00,53.43,53.59,53.42,53.55,103900.0,50.0015,50.1513,49.9922,50.1138,103900.0
2013-09-18 14:20:00,53.54,53.55,53.45,53.53,208400.0,50.1045,50.1138,50.0203,50.0951,208400.0
2013-09-18 14:25:00,53.52,53.54,53.33,53.38,45900.0,50.0858,50.1045,49.908,49.9548,45900.0
2013-09-18 14:30:00,53.4,53.48,53.38,53.43,33000.0,49.9735,50.0483,49.9548,50.0015,33000.0
2013-09-18 14:35:00,53.44,53.5,53.34,53.39,120700.0,50.0109,50.0671,49.9173,49.9641,120700.0
2013-09-18 14:40:00,53.39,53.39,53.29,53.29,69700.0,49.9641,49.9641,49.8705,49.8705,69700.0
2013-09-18 14:45:00,53.29,53.31,53.13,53.2,71700.0,49.8705,49.8892,49.7208,49.7863,71700.0
2013-09-18 14:50:00,53.2,53.36,53.19,53.32,28600.0,49.7863,49.936,49.7769,49.8986,28600.0
2013-09-18 14:55:00,53.34,53.34,53.23,53.24,72500.0,49.9173,49.9173,49.8144,49.8237,72500.0
2013-09-18 15:00:00,53.25,53.35,53.23,53.31,54500.0,49.8331,49.9267,49.8144,49.8892,54500.0
2013-09-18 15:05:00,53.31,53.4,53.28,53.37,284500.0,49.8892,49.9735,49.8612,49.9454,284500.0
2013-09-18 15:10:00,53.37,53.41,53.31,53.31,87700.0,49.9454,49.9828,49.8892,49.8892,87700.0
2013-09-18 15:15:00,53.29,53.37,53.29,53.32,34800.0,49.8705,49.9454,49.8705,49.8986,34800.0
2013-09-18 15:20:00,53.32,53.37,53.32,53.35,40600.0,49.8986,49.9454,49.8986,49.9267,40600.0
2013-09-18 15:25:00,53.35,53.38,53.28,53.31,41000.0,49.9267,49.9548,49.8612,49.8892,41000.0
2013-09-18 15:30:00,53.3,53.38,53.26,53.26,40500.0,49.8799,49.9548,49.8425,49.8425,40500.0
2013-09-18 15:35:00,53.27,53.39,53.26,53.39,75700.0,49.8518,49.9641,49.8425,49.9641,75700.0
2013-09-18 15:40:00,53.39,53.45,53.36,53.44,37900.0,49.9641,50.0203,49.936,50.0109,37900.0
2013-09-18 15:45:00,53.44,53.5,53.43,53.5,76100.0,50.0109,50.0671,50.0015,50.0671,76100.0
2013-09-18 15:50:00,53.49,53.55,53.47,53.49,123200.0,50.0577,50.1138,50.039,50.0577,123200.0
2013-09-18 15:55:00,53.48,53.51,53.47,53.5,172700.0,50.0483,50.0764,50.039,50.0671,172700.0
2013-09-19 09:30:00,53.65,53.81,53.6,53.81,37300.0,50.2074,50.3572,50.1606,50.3572,37300.0
2013-09-19 09:35:00,53.81,53.82,53.69,53.69,71900.0,50.3572,50.3665,50.2449,50.2449,71900.0
2013-09-19 09:40:00,53.69,53.7,53.56,53.7,87900.0,50.2449,50.2542,50.1232,50.2542,87900.0
2013-09-19 09:45:00,53.71,53.82,53.69,53.78,38700.0,50.2636,50.3665,50.2449,50.3291,38700.0
2013-09-19 09:50:00,53.78,53.78,53.67,53.72,23100.0,50.3291,50.3291,50.2261,50.2729,23100.0
2013-09-19 09:55:00,53.72,53.81,53.71,53.74,37900.0,50.2729,50.3572,50.2636,50.2917,37900.0
2013-09-19 10:00:00,53.75,53.76,53.65,53.75,31700.0,50.301,50.3104,50.2074,50.301,31700.0
2013-09-19 10:05:00,53.75,53.75,53.56,53.63,39900.0,50.301,50.301,50.1232,50.1887,39900.0
2013-09-19 10:10:00,53.64,53.67,53.5,53.53,29100.0,50.1981,50.2261,50.0671,50.0951,29100.0
2013-09-19 10:15:00,53.53,53.59,53.41,53.41,46200.0,50.0951,50.1513,49.9828,49.9828,46200.0
2013-09-19 10:20:00,53.4,53.5,53.18,53.35,131100.0,49.9735,50.0671,49.7676,49.9267,131100.0
2013-09-19 10:25:00,53.35,53.41,53.35,53.37,26900.0,49.9267,49.9828,49.9267,49.9454,26900.0
2013-09-19 10:30:00,53.37,53.41,53.34,53.38,17500.0,49.9454,49.9828,49.9173,49.9548,17500.0
2013-09-19 10:35:00,53.37,53.46,53.33,53.46,18000.0,49.9454,50.0296,49.908,50.0296,18000.0
2013-09-19 10:40:00,53.47,53.48,53.42,53.48,24800.0,50.039,50.0483,49.9922,50.0483,24800.0
2013-09-19 10:45:00,53.47,53.5,53.43,53.43,27700.0,50.039,50.0671,50.0015,50.0015,27700.0
2013-09-19 10:50:00,53.43,53.47,53.4,53.46,26800.0,50.0015,50.039,49.9735,50.0296,26800.0
2013-09-19 10:55:00,53.46,53.49,53.44,53.46,38700.0,50.0296,50.0577,50.0109,50.0296,38700.0
2013-09-19 11:00:00,53.45,53.51,53.43,53.5,94900.0,50.0203,50.0764,50.0015,50.0671,94900.0
2013-09-19 11:05:00,53.49,53.51,53.32,53.35,51700.0,50.0577,50.0764,49.8986,49.9267,51700.0
2013-09-19 11:10:00,53.35,53.41,53.35,53.4,28700.0,49.9267,49.9828,49.9267,49.9735,28700.0
2013-09-19 11:15:00,53.4,53.44,53.36,53.44,93700.0,49.9735,50.0109,49.936,50.0109,93700.0
2013-09-19 11:20:00,53.44,53.49,53.4,53.4,35700.0,50.0109,50.0577,49.9735,49.9735,35700.0
2013-09-19 11:25:00,53.41,53.44,53.4,53.42,29000.0,49.9828,50.0109,49.9735,49.9922,29000.0
2013-09-19 11:30:00,53.42,53.48,53.42,53.47,37500.0,49.9922,50.0483,49.9922,50.039,37500.0
2013-09-19 11:35:00,53.46,53.47,53.43,53.46,16000.0,50.0296,50.039,50.0015,50.0296,16000.0
2013-09-19 11:40:00,53.46,53.49,53.42,53.43,20900.0,50.0296,50.0577,49.9922,50.0015,20900.0
2013-09-19 11:45:00,53.42,53.48,53.39,53.4,20800.0,49.9922,50.0483,49.9641,49.9735,20800.0
2013-09-19 11:50:00,53.4,53.42,53.3,53.33,63600.0,49.9735,49.9922,49.8799,49.908,63600.0
2013-09-19 11:55:00,53.33,53.34,53.1,53.11,107000.0,49.908,49.9173,49.6927,49.7021,107000.0
2013-09-19 12:00:00,53.11,53.35,53.1,53.35,18900.0,49.7021,49.9267,49.6927,49.9267,18900.0
2013-09-19 12:05:00,53.36,53.42,53.36,53.41,14500.0,49.936,49.9922,49.936,49.9828,14500.0
2013-09-19 12:10:00,53.41,53.42,53.38,53.38,13000.0,49.9828,49.9922,49.9548,49.9548,13000.0
2013-09-19 12:15:00,53.38,53.39,53.34,53.38,9800.0,49.9548,49.9641,49.9173,49.9548,9800.0
2013-09-19 12:20:00,53.38,53.4,53.37,53.39,8900.0,49.9548,49.9735,49.9454,49.9641,8900.0
2013-09-19 12:25:00,53.39,53.42,53.38,53.41,15900.0,49.9641,49.9922,49.9548,49.9828,15900.0
2013-09-19 12:30:00,53.41,53.41,53.34,53.38,12700.0,49.9828,49.9828,49.9173,49.9548,12700.0
2013-09-19 12:35:00,53.4,53.42,53.35,53.36,31600.0,49.9735,49.9922,49.9267,49.936,31600.0
2013-09-19 12:40:00,53.36,53.36,53.23,53.26,59900.0,49.936,49.936,49.8144,49.8425,59900.0
2013-09-19 12:45:00,53.27,53.28,53.22,53.24,17100.0,49.8518,49.8612,49.805,49.8237,17100.0
2013-09-19 12:50:00,53.25,53.28,53.19,53.19,12700.0,49.8331,49.8612,49.7769,49.7769,12700.0
2013-09-19 12:55:00,53.19,53.22,53.17,53.2,15300.0,49.7769,49.805,49.7582,49.7863,15300.0
2013-09-19 13:00:00,53.22,53.27,53.18,53.22,22700.0,49.805,49.8518,49.7676,49.805,22700.0
2013-09-19 13:05:00,53.21,53.26,53.18,53.19,15100.0,49.7957,49.8425,49.7676,49.7769,15100.0
2013-09-19 13:10:00,53.18,53.25,53.17,53.23,18500.0,49.7676,49.8331,49.7582,49.8144,18500.0
2013-09-19 13:15:00,53.22,53.22,53.17,53.18,20000.0,49.805,49.805,49.7582,49.7676,20000.0
2013-09-19 13:20:00,53.19,53.23,53.19,53.19,17600.0,49.7769,49.8144,49.7769,49.7769,17600.0
2013-09-19 13:25:00,53.19,53.25,53.19,53.24,15700.0,49.7769,49.8331,49.7769,49.8237,15700.0
2013-09-19 13:30:00,53.23,53.23,53.18,53.21,12200.0,49.8144,49.8144,49.7676,49.7957,12200.0
2013-09-19 13:35:00,53.21,53.21,53.15,53.17,25400.0,49.7957,49.7957,49.7395,49.7582,25400.0
2013-09-19 13:40:00,53.18,53.21,53.18,53.19,14700.0,49.7676,49.7957,49.7676,49.7769,14700.0
2013-09-19 13:45:00,53.19,53.21,53.19,53.19,28900.0,49.7769,49.7957,49.7769,49.7769,28900.0
2013-09-19 13:50:00,53.18,53.2,53.16,53.2,23900.0,49.7676,49.7863,49.7489,49.7863,23900.0
2013-09-19 13:55:00,53.21,53.21,53.18,53.19,8800.0,49.7957,49.7957,49.7676,49.7769,8800.0
2013-09-19 14:00:00,53.18,53.18,53.08,53.08,46700.0,49.7676,49.7676,49.674,49.674,46700.0
2013-09-19 14:05:00,53.08,53.2,52.96,52.98,55700.0,49.674,49.7863,49.5617,49.5804,55700.0
2013-09-19 14:10:00,52.97,53.0,52.9,52.95,45200.0,49.5711,49.5991,49.5056,49.5523,45200.0
2013-09-19 14:15:00,52.95,53.0,52.92,52.93,41600.0,49.5523,49.5991,49.5243,49.5336,41600.0
2013-09-19 14:20:00,52.93,52.94,52.73,52.76,124200.0,49.5336,49.543,49.3465,49.3745,124200.0
2013-09-19 14:25:00,52.77,52.8,52.75,52.77,38400.0,49.3839,49.412,49.3652,49.3839,38400.0
2013-09-19 14:30:00,52.77,52.79,52.73,52.75,26500.0,49.3839,49.4026,49.3465,49.3652,26500.0
2013-09-19 14:35:00,52.76,52.81,52.71,52.72,34100.0,49.3745,49.4213,49.3277,49.3371,34100.0
2013-09-19 14:40:00,52.73,52.74,52.72,52.72,12100.0,49.3465,49.3558,49.3371,49.3371,12100.0
2013-09-19 14:45:00,52.73,52.73,52.68,52.72,29100.0,49.3465,49.3465,49.2997,49.3371,29100.0
2013-09-19 14:50:00,52.73,52.82,52.72,52.81,19500.0,49.3465,49.4307,49.3371,49.4213,19500.0
2013-09-19 14:55:00,52.82,52.9,52.82,52.89,25800.0,49.4307,49.5056,49.4307,49.4962,25800.0
2013-09-19 15:00:00,52.9,53.0,52.89,53.0,19100.0,49.5056,49.5991,49.4962,49.5991,19100.0
2013-09-19 15:05:00,53.0,53.07,53.0,53.05,27800.0,49.5991,49.6646,49.5991,49.6459,27800.0
2013-09-19 15:10:00,53.05,53.06,53.03,53.05,14200.0,49.6459,49.6553,49.6272,49.6459,14200.0
2013-09-19 15:15:00,53.06,53.12,53.05,53.1,20300.0,49.6553,49.7114,49.6459,49.6927,20300.0
2013-09-19 15:20:00,53.09,53.15,53.07,53.14,22700.0,49.6834,49.7395,49.6646,49.7302,22700.0
2013-09-19 15:25:00,53.14,53.18,53.09,53.18,20300.0,49.7302,49.7676,49.6834,49.7676,20300.0
2013-09-19 15:30:00,53.17,53.2,53.14,53.16,34700.0,49.7582,49.7863,49.7302,49.7489,34700.0
2013-09-19 15:35:00,53.17,53.25,53.16,53.24,39200.0,49.7582,49.8331,49.7489,49.8237,39200.0
2013-09-19 15:40:00,53.24,53.32,53.22,53.31,45100.0,49.8237,49.8986,49.805,49.8892,45100.0
2013-09-19 15:45:00,53.31,53.32,53.2,53.23,69700.0,49.8892,49.8986,49.7863,49.8144,69700.0
2013-09-19 15:50:00,53.23,53.25,53.13,53.17,99500.0,49.8144,49.8331,49.7208,49.7582,99500.0
2013-09-19 15:55:00,53.17,53.17,53.12,53.14,76000.0,49.7582,49.7582,49.7114,49.7302,76000.0
2013-09-20 09:30:00,53.3,54.03,53.01,53.95,351200.0,49.8799,50.563,49.6085,50.4882,351200.0
2013-09-20 09:35:00,53.93,53.94,53.72,53.77,70000.0,50.4695,50.4788,50.2729,50.3197,70000.0
2013-09-20 09:40:00,53.77,53.82,53.62,53.72,33900.0,50.3197,50.3665,50.1794,50.2729,33900.0
2013-09-20 09:45:00,53.71,53.95,53.67,53.82,33000.0,50.2636,50.4882,50.2261,50.3665,33000.0
2013-09-20 09:50:00,53.84,53.91,53.77,53.88,33700.0,50.3852,50.4507,50.3197,50.4227,33700.0
2013-09-20 09:55:00,53.87,53.97,53.79,53.95,110200.0,50.4133,50.5069,50.3384,50.4882,110200.0
2013-09-20 10:00:00,53.97,53.97,53.69,53.75,63600.0,50.5069,50.5069,50.2449,50.301,63600.0
2013-09-20 10:05:00,53.75,53.75,53.55,53.55,36200.0,50.301,50.301,50.1138,50.1138,36200.0
2013-09-20 10:10:00,53.55,53.69,53.44,53.55,33700.0,50.1138,50.2449,50.0109,50.1138,33700.0
2013-09-20 10:15:00,53.57,53.57,53.4,53.53,35500.0,50.1326,50.1326,49.9735,50.0951,35500.0
2013-09-20 10:20:00,53.52,53.74,53.52,53.71,26900.0,50.0858,50.2917,50.0858,50.2636,26900.0
2013-09-20 10:25:00,53.72,53.78,53.64,53.74,37700.0,50.2729,50.3291,50.1981,50.2917,37700.0
2013-09-20 10:30:00,53.74,53.79,53.7,53.78,27100.0,50.2917,50.3384,50.2542,50.3291,27100.0
2013-09-20 10:35:00,53.78,53.83,53.76,53.78,31400.0,50.3291,50.3759,50.3104,50.3291,31400.0
2013-09-20 10:40:00,53.78,53.87,53.78,53.8,24500.0,50.3291,50.4133,50.3291,50.3478,24500.0
2013-09-20 10:45:00,53.8,53.89,53.8,53.89,21200.0,50.3478,50.432,50.3478,50.432,21200.0
2013-09-20 10:50:00,53.88,53.88,53.78,53.85,29400.0,50.4227,50.4227,50.3291,50.3946,29400.0
2013-09-20 10:55:00,53.83,53.84,53.77,53.79,33000.0,50.3759,50.3852,50.3197,50.3384,33000.0
2013-09-20 11:00:00,53.78,53.78,53.66,53.66,30000.0,50.3291,50.3291,50.2168,50.2168,30000.0
2013-09-20 11:05:00,53.66,53.69,53.61,53.67,19400.0,50.2168,50.2449,50.17,50.2261,19400.0
2013-09-20 11:10:00,53.67,53.69,53.61,53.68,43900.0,50.2261,50.2449,50.17,50.2355,43900.0
2013-09-20 11:15:00,53.67,53.71,53.65,53.66,53400.0,50.2261,50.2636,50.2074,50.2168,53400.0
2013-09-20 11:20:00,53.66,53.69,53.64,53.67,30700.0,50.2168,50.2449,50.1981,50.2261,30700.0
2013-09-20 11:25:00,53.67,53.71,53.65,53.65,24400.0,50.2261,50.2636,50.2074,50.2074,24400.0
2013-09-20 11:30:00,53.65,53.71,53.64,53.64,13500.0,50.2074,50.2636,50.1981,50.1981,13500.0
2013-09-20 11:35:00,53.64,53.68,53.57,53.64,46100.0,50.1981,50.2355,50.1326,50.1981,46100.0
2013-09-20 11:40:00,53.63,53.66,53.57,53.57,46500.0,50.1887,50.2168,50.1326,50.1326,46500.0
2013-09-20 11:45:00,53.57,53.58,53.49,53.51,21000.0,50.1326,50.1419,50.0577,50.0764,21000.0
2013-09-20 11:50:00,53.51,53.58,53.48,53.58,20900.0,50.0764,50.1419,50.0483,50.1419,20900.0
2013-09-20 11:55:00,53.58,53.6,53.54,53.59,23600.0,50.1419,50.1606,50.1045,50.1513,23600.0
2013-09-20 12:00:00,53.57,53.59,53.54,53.57,35400.0,50.1326,50.1513,50.1045,50.1326,35400.0
2013-09-20 12:05:00,53.56,53.58,53.55,53.57,9100.0,50.1232,50.1419,50.1138,50.1326,9100.0
2013-09-20 12:10:00,53.57,53.57,53.5,53.51,18300.0,50.1326,50.1326,50.0671,50.0764,18300.0
2013-09-20 12:15:00,53.5,53.51,53.37,53.4,48200.0,50.0671,50.0764,49.9454,49.9735,48200.0
2013-09-20 12:20:00,53.39,53.41,53.27,53.29,19700.0,49.9641,49.9828,49.8518,49.8705,19700.0
2013-09-20 12:25:00,53.28,53.28,53.23,53.24,26900.0,49.8612,49.8612,49.8144,49.8237,26900.0
2013-09-20 12:30:00,53.23,53.23,53.16,53.17,21000.0,49.8144,49.8144,49.7489,49.7582,21000.0
2013-09-20 12:35:00,53.15,53.19,53.13,53.16,15700.0,49.7395,49.7769,49.7208,49.7489,15700.0
2013-09-20 12:40:00,53.16,53.27,53.15,53.27,21300.0,49.7489,49.8518,49.7395,49.8518,21300.0
2013-09-20 12:45:00,53.27,53.37,53.26,53.34,33200.0,49.8518,49.9454,49.8425,49.9173,33200.0
2013-09-20 12:50:00,53.34,53.35,53.31,53.32,13600.0,49.9173,49.9267,49.8892,49.8986,13600.0
2013-09-20 12:55:00,53.32,53.39,53.31,53.39,16300.0,49.8986,49.9641,49.8892,49.9641,16300.0
2013-09-20 13:00:00,53.39,53.4,53.3,53.3,18300.0,49.9641,49.9735,49.8799,49.8799,18300.0
2013-09-20 13:05:00,53.29,53.33,53.29,53.31,15300.0,49.8705,49.908,49.8705,49.8892,15300.0
2013-09-20 13:10:00,53.3,53.32,53.26,53.29,10400.0,49.8799,49.8986,49.8425,49.8705,10400.0
2013-09-20 13:15:00,53.3,53.33,53.26,53.27,10600.0,49.8799,49.908,49.8425,49.8518,10600.0
2013-09-20 13:20:00,53.26,53.29,53.26,53.26,13000.0,49.8425,49.8705,49.8425,49.8425,13000.0
2013-09-20 13:25:00,53.26,53.38,53.26,53.29,25000.0,49.8425,49.9548,49.8425,49.8705,25000.0
2013-09-20 13:30:00,53.3,53.3,53.26,53.26,12400.0,49.8799,49.8799,49.8425,49.8425,12400.0
2013-09-20 13:35:00,53.26,53.27,53.24,53.25,11300.0,49.8425,49.8518,49.8237,49.8331,11300.0
2013-09-20 13:40:00,53.24,53.25,53.15,53.16,18900.0,49.8237,49.8331,49.7395,49.7489,18900.0
2013-09-20 13:45:00,53.17,53.21,53.16,53.17,16500.0,49.7582,49.7957,49.7489,49.7582,16500.0
2013-09-20 13:50:00,53.17,53.26,53.17,53.2,19500.0,49.7582,49.8425,49.7582,49.7863,19500.0
2013-09-20 13:55:00,53.2,53.22,53.1,53.11,26600.0,49.7863,49.805,49.6927,49.7021,26600.0
2013-09-20 14:00:00,53.12,53.18,53.1,53.16,18100.0,49.7114,49.7676,49.6927,49.7489,18100.0
2013-09-20 14:05:00,53.16,53.19,53.12,53.14,23100.0,49.7489,49.7769,49.7114,49.7302,23100.0
2013-09-20 14:10:00,53.14,53.23,53.12,53.23,32900.0,49.7302,49.8144,49.7114,49.8144,32900.0
2013-09-20 14:15:00,53.22,53.32,53.22,53.26,40900.0,49.805,49.8986,49.805,49.8425,40900.0
2013-09-20 14:20:00,53.26,53.3,53.22,53.3,19800.0,49.8425,49.8799,49.805,49.8799,19800.0
2013-09-20 14:25:00,53.3,53.4,53.3,53.39,14300.0,49.8799,49.9735,49.8799,49.9641,14300.0
2013-09-20 14:30:00,53.41,53.41,53.32,53.32,39700.0,49.9828,49.9828,49.8986,49.8986,39700.0
2013-09-20 14:35:00,53.32,53.34,53.12,53.12,54700.0,49.8986,49.9173,49.7114,49.7114,54700.0
2013-09-20 14:40:00,53.16,53.19,53.13,53.17,39700.0,49.7489,49.7769,49.7208,49.7582,39700.0
2013-09-20 14:45:00,53.16,53.21,53.16,53.2,23800.0,49.7489,49.7957,49.7489,49.7863,23800.0
2013-09-20 14:50:00,53.2,53.2,53.08,53.09,68000.0,49.7863,49.7863,49.674,49.6834,68000.0
2013-09-20 14:55:00,53.09,53.2,53.06,53.13,27100.0,49.6834,49.7863,49.6553,49.7208,27100.0
2013-09-20 15:00:00,53.13,53.2,53.1,53.11,37500.0,49.7208,49.7863,49.6927,49.7021,37500.0
2013-09-20 15:05:00,53.11,53.12,53.06,53.08,37700.0,49.7021,49.7114,49.6553,49.674,37700.0
2013-09-20 15:10:00,53.08,53.15,53.07,53.13,56800.0,49.674,49.7395,49.6646,49.7208,56800.0
2013-09-20 15:15:00,53.13,53.21,53.13,53.14,28500.0,49.7208,49.7957,49.7208,49.7302,28500.0
2013-09-20 15:20:00,53.14,53.16,53.13,53.15,42100.0,49.7302,49.7489,49.7208,49.7395,42100.0
2013-09-20 15:25:00,53.14,53.19,53.14,53.17,54800.0,49.7302,49.7769,49.7302,49.7582,54800.0
2013-09-20 15:30:00,53.17,53.18,53.1,53.11,56800.0,49.7582,49.7676,49.6927,49.7021,56800.0
2013-09-20 15:35:00,53.11,53.15,53.09,53.13,68800.0,49.7021,49.7395,49.6834,49.7208,68800.0
2013-09-20 15:40:00,53.14,53.18,53.12,53.15,41000.0,49.7302,49.7676,49.7114,49.7395,41000.0
2013-09-20 15:45:00,53.15,53.16,53.01,53.01,85700.0,49.7395,49.7489,49.6085,49.6085,85700.0
2013-09-20 15:50:00,53.01,53.02,52.79,52.9,287700.0,49.6085,49.6179,49.4026,49.5056,287700.0
2013-09-20 15:55:00,52.9,52.92,52.8,52.81,400000.0,49.5056,49.5243,49.412,49.4213,400000.0
2013-09-23 09:30:00,52.64,53.17,52.64,52.83,42500.0,49.2622,49.7582,49.2622,49.44,42500.0
2013-09-23 09:35:00,52.83,52.85,52.73,52.8,34400.0,49.44,49.4588,49.3465,49.412,34400.0
2013-09-23 09:40:00,52.8,52.91,52.5,52.51,84200.0,49.412,49.5149,49.1312,49.1406,84200.0
2013-09-23 09:45:00,52.51,52.64,52.45,52.49,56500.0,49.1406,49.2622,49.0844,49.1219,56500.0
2013-09-23 09:50:00,52.5,52.56,52.22,52.24,46500.0,49.1312,49.1874,48.8692,48.8879,46500.0
2013-09-23 09:55:00,52.25,52.35,52.21,52.23,38100.0,48.8973,48.9908,48.8598,48.8785,38100.0
2013-09-23 10:00:00,52.22,52.45,52.21,52.38,50200.0,48.8692,49.0844,48.8598,49.0189,50200.0
2013-09-23 10:05:00,52.38,52.44,52.24,52.33,77500.0,49.0189,49.0751,48.8879,48.9721,77500.0
2013-09-23 10:10:00,52.33,52.33,52.19,52.23,37300.0,48.9721,48.9721,48.8411,48.8785,37300.0
2013-09-23 10:15:00,52.22,52.37,52.17,52.37,27400.0,48.8692,49.0096,48.8224,49.0096,27400.0
2013-09-23 10:20:00,52.37,52.48,52.37,52.46,24800.0,49.0096,49.1125,49.0096,49.0938,24800.0
2013-09-23 10:25:00,52.47,52.5,52.37,52.38,35500.0,49.1031,49.1312,49.0096,49.0189,35500.0
2013-09-23 10:30:00,52.38,52.51,52.34,52.49,20100.0,49.0189,49.1406,48.9815,49.1219,20100.0
2013-09-23 10:35:00,52.49,52.51,52.44,52.5,14900.0,49.1219,49.1406,49.0751,49.1312,14900.0
2013-09-23 10:40:00,52.49,52.52,52.42,52.51,16300.0,49.1219,49.1499,49.0564,49.1406,16300.0
2013-09-23 10:45:00,52.51,52.54,52.41,52.44,20900.0,49.1406,49.1687,49.047,49.0751,20900.0
2013-09-23 10:50:00,52.42,52.42,52.28,52.28,22500.0,49.0564,49.0564,48.9253,48.9253,22500.0
2013-09-23 10:55:00,52.28,52.28,52.03,52.07,43600.0,48.9253,48.9253,48.6914,48.7288,43600.0
2013-09-23 11:00:00,52.06,52.16,52.03,52.12,33300.0,48.7195,48.813,48.6914,48.7756,33300.0
2013-09-23 11:05:00,52.13,52.14,51.97,52.02,36100.0,48.785,48.7943,48.6352,48.682,36100.0
2013-09-23 11:10:00,52.03,52.1,51.96,52.06,36200.0,48.6914,48.7569,48.6259,48.7195,36200.0
2013-09-23 11:15:00,52.08,52.17,52.08,52.17,21000.0,48.7382,48.8224,48.7382,48.8224,21000.0
2013-09-23 11:20:00,52.19,52.2,52.11,52.2,25500.0,48.8411,48.8505,48.7662,48.8505,25500.0
2013-09-23 11:25:00,52.2,52.25,52.13,52.23,16700.0,48.8505,48.8973,48.785,48.8785,16700.0
2013-09-23 11:30:00,52.24,52.27,52.18,52.19,27500.0,48.8879,48.916,48.8318,48.8411,27500.0
2013-09-23 11:35:00,52.2,52.29,52.17,52.28,15600.0,48.8505,48.9347,48.8224,48.9253,15600.0
2013-09-23 11:40:00,52.28,52.34,52.28,52.33,15100.0,48.9253,48.9815,48.9253,48.9721,15100.0
2013-09-23 11:45:00,52.33,52.38,52.21,52.22,21800.0,48.9721,49.0189,48.8598,48.8692,21800.0
2013-09-23 11:50:00,52.2,52.2,52.1,52.15,17400.0,48.8505,48.8505,48.7569,48.8037,17400.0
2013-09-23 11:55:00,52.17,52.19,52.11,52.12,13500.0,48.8224,48.8411,48.7662,48.7756,13500.0
2013-09-23 12:00:00,52.11,52.24,52.1,52.24,10300.0,48.7662,48.8879,48.7569,48.8879,10300.0
2013-09-23 12:05:00,52.24,52.28,52.2,52.27,22600.0,48.8879,48.9253,48.8505,48.916,22600.0
2013-09-23 12:10:00,52.28,52.42,52.28,52.36,15800.0,48.9253,49.0564,48.9253,49.0002,15800.0
2013-09-23 12:15:00,52.36,52.45,52.36,52.4,16500.0,49.0002,49.0844,49.0002,49.0376,16500.0
2013-09-23 12:20:00,52.39,52.43,52.37,52.38,15900.0,49.0283,49.0657,49.0096,49.0189,15900.0
2013-09-23 12:25:00,52.38,52.38,52.32,52.32,19500.0,49.0189,49.0189,48.9628,48.9628,19500.0
2013-09-23 12:30:00,52.32,52.37,52.29,52.37,21200.0,48.9628,49.0096,48.9347,49.0096,21200.0
2013-09-23 12:35:00,52.38,52.46,52.37,52.46,12800.0,49.0189,49.0938,49.0096,49.0938,12800.0
2013-09-23 12:40:00,52.47,52.48,52.39,52.4,13300.0,49.1031,49.1125,49.0283,49.0376,13300.0
2013-09-23 12:45:00,52.41,52.43,52.35,52.37,10500.0,49.047,49.0657,48.9908,49.0096,10500.0
2013-09-23 12:50:00,52.39,52.49,52.39,52.47,12000.0,49.0283,49.1219,49.0283,49.1031,12000.0
2013-09-23 12:55:00,52.47,52.49,52.46,52.48,17500.0,49.1031,49.1219,49.0938,49.1125,17500.0
2013-09-23 13:00:00,52.47,52.48,52.43,52.44,14500.0,49.1031,49.1125,49.0657,49.0751,14500.0
2013-09-23 13:05:00,52.44,52.49,52.44,52.46,13400.0,49.0751,49.1219,49.0751,49.0938,13400.0
2013-09-23 13:10:00,52.46,52.48,52.42,52.42,15500.0,49.0938,49.1125,49.0564,49.0564,15500.0
2013-09-23 13:15:00,52.43,52.5,52.41,52.5,14300.0,49.0657,49.1312,49.047,49.1312,14300.0
2013-09-23 13:20:00,52.5,52.54,52.49,52.49,25800.0,49.1312,49.1687,49.1219,49.1219,25800.0
2013-09-23 13:25:00,52.49,52.55,52.49,52.5,17600.0,49.1219,49.178,49.1219,49.1312,17600.0
2013-09-23 13:30:00,52.49,52.52,52.47,52.5,14500.0,49.1219,49.1499,49.1031,49.1312,14500.0
2013-09-23 13:35:00,52.5,52.51,52.37,52.38,19700.0,49.1312,49.1406,49.0096,49.0189,19700.0
2013-09-23 13:40:00,52.37,52.41,52.3,52.34,20500.0,49.0096,49.047,48.9441,48.9815,20500.0
2013-09-23 13:45:00,52.34,52.46,52.34,52.45,10300.0,48.9815,49.0938,48.9815,49.0844,10300.0
2013-09-23 13:50:00,52.46,52.53,52.45,52.5,16500.0,49.0938,49.1593,49.0844,49.1312,16500.0
2013-09-23 13:55:00,52.5,52.5,52.44,52.48,9400.0,49.1312,49.1312,49.0751,49.1125,9400.0
2013-09-23 14:00:00,52.49,52.58,52.49,52.58,17100.0,49.1219,49.2061,49.1219,49.2061,17100.0
2013-09-23 14:05:00,52.58,52.58,52.48,52.5,16800.0,49.2061,49.2061,49.1125,49.1312,16800.0
2013-09-23 14:10:00,52.51,52.51,52.45,52.46,13900.0,49.1406,49.1406,49.0844,49.0938,13900.0
2013-09-23 14:15:00,52.45,52.47,52.43,52.45,13100.0,49.0844,49.1031,49.0657,49.0844,13100.0
2013-09-23 14:20:00,52.44,52.45,52.39,52.4,16100.0,49.0751,49.0844,49.0283,49.0376,16100.0
2013-09-23 14:25:00,52.39,52.39,52.28,52.29,24600.0,49.0283,49.0283,48.9253,48.9347,24600.0
2013-09-23 14:30:00,52.29,52.31,52.12,52.14,149700.0,48.9347,48.9534,48.7756,48.7943,149700.0
2013-09-23 14:35:00,52.14,52.17,52.08,52.14,88800.0,48.7943,48.8224,48.7382,48.7943,88800.0
2013-09-23 14:40:00,52.14,52.14,52.04,52.07,23200.0,48.7943,48.7943,48.7007,48.7288,23200.0
2013-09-23 14:45:00,52.07,52.15,52.05,52.05,17900.0,48.7288,48.8037,48.7101,48.7101,17900.0
2013-09-23 14:50:00,52.04,52.12,52.04,52.12,24800.0,48.7007,48.7756,48.7007,48.7756,24800.0
2013-09-23 14:55:00,52.12,52.15,52.11,52.11,22000.0,48.7756,48.8037,48.7662,48.7662,22000.0
2013-09-23 15:00:00,52.12,52.14,52.08,52.12,17900.0,48.7756,48.7943,48.7382,48.7756,17900.0
2013-09-23 15:05:00,52.13,52.14,52.05,52.08,32300.0,48.785,48.7943,48.7101,48.7382,32300.0
2013-09-23 15:10:00,52.08,52.09,52.0,52.01,32000.0,48.7382,48.7475,48.6633,48.6727,32000.0
2013-09-23 15:15:00,52.01,52.07,51.99,52.01,71700.0,48.6727,48.7288,48.6539,48.6727,71700.0
2013-09-23 15:20:00,52.01,52.03,51.97,51.99,46200.0,48.6727,48.6914,48.6352,48.6539,46200.0
2013-09-23 15:25:00,51.99,52.0,51.83,51.88,77600.0,48.6539,48.6633,48.5042,48.551,77600.0
2013-09-23 15:30:00,51.88,52.0,51.88,51.99,50100.0,48.551,48.6633,48.551,48.6539,50100.0
2013-09-23 15:35:00,51.99,52.01,51.97,51.99,60300.0,48.6539,48.6727,48.6352,48.6539,60300.0
2013-09-23 15:40:00,51.99,52.0,51.95,51.95,72100.0,48.6539,48.6633,48.6165,48.6165,72100.0
2013-09-23 15:45:00,51.95,51.99,51.86,51.86,110400.0,48.6165,48.6539,48.5323,48.5323,110400.0
2013-09-23 15:50:00,51.86,51.89,51.81,51.84,142100.0,48.5323,48.5604,48.4855,48.5136,142100.0
2013-09-23 15:55:00,51.84,51.87,51.83,51.86,165500.0,48.5136,48.5416,48.5042,48.5323,165500.0
2013-09-24 09:30:00,51.8,51.84,51.39,51.49,66800.0,48.4761,48.5136,48.0924,48.186,66800.0
2013-09-24 09:35:00,51.49,51.7,51.48,51.54,19200.0,48.186,48.3826,48.1767,48.2328,19200.0
2013-09-24 09:40:00,51.54,51.77,51.48,51.75,43500.0,48.2328,48.4481,48.1767,48.4293,43500.0
2013-09-24 09:45:00,51.77,51.85,51.62,51.63,47600.0,48.4481,48.5229,48.3077,48.317,47600.0
2013-09-24 09:50:00,51.63,51.75,51.62,51.75,63800.0,48.317,48.4293,48.3077,48.4293,63800.0
2013-09-24 09:55:00,51.75,51.77,51.63,51.63,29600.0,48.4293,48.4481,48.317,48.317,29600.0
2013-09-24 10:00:00,51.63,51.64,51.45,51.51,21300.0,48.317,48.3264,48.1486,48.2047,21300.0
2013-09-24 10:05:00,51.5,51.62,51.45,51.58,19900.0,48.1954,48.3077,48.1486,48.2703,19900.0
2013-09-24 10:10:00,51.59,51.68,51.55,51.55,25200.0,48.2796,48.3638,48.2422,48.2422,25200.0
2013-09-24 10:15:00,51.55,51.58,51.46,51.58,59400.0,48.2422,48.2703,48.158,48.2703,59400.0
2013-09-24 10:20:00,51.58,51.7,51.51,51.61,51800.0,48.2703,48.3826,48.2047,48.2983,51800.0
2013-09-24 10:25:00,51.63,51.68,51.54,51.66,82100.0,48.317,48.3638,48.2328,48.3451,82100.0
2013-09-24 10:30:00,51.66,51.66,51.55,51.63,43400.0,48.3451,48.3451,48.2422,48.317,43400.0
2013-09-24 10:35:00,51.63,51.71,51.57,51.59,57000.0,48.317,48.3919,48.2609,48.2796,57000.0
2013-09-24 10:40:00,51.59,51.63,51.54,51.56,32900.0,48.2796,48.317,48.2328,48.2515,32900.0
2013-09-24 10:45:00,51.55,51.68,51.5,51.52,23100.0,48.2422,48.3638,48.1954,48.2141,23100.0
2013-09-24 10:50:00,51.51,51.68,51.51,51.65,38700.0,48.2047,48.3638,48.2047,48.3358,38700.0
2013-09-24 10:55:00,51.66,51.66,51.52,51.55,53300.0,48.3451,48.3451,48.2141,48.2422,53300.0
2013-09-24 11:00:00,51.55,51.67,51.55,51.65,58600.0,48.2422,48.3545,48.2422,48.3358,58600.0
2013-09-24 11:05:00,51.65,51.66,51.55,51.57,59000.0,48.3358,48.3451,48.2422,48.2609,59000.0
2013-09-24 11:10:00,51.57,51.65,51.55,51.63,81100.0,48.2609,48.3358,48.2422,48.317,81100.0
2013-09-24 11:15:00,51.63,51.68,51.6,51.67,75500.0,48.317,48.3638,48.289,48.3545,75500.0
2013-09-24 11:20:00,51.65,51.67,51.63,51.67,35900.0,48.3358,48.3545,48.317,48.3545,35900.0
2013-09-24 11:25:00,51.67,51.67,51.62,51.66,31100.0,48.3545,48.3545,48.3077,48.3451,31100.0
2013-09-24 11:30:00,51.66,51.87,51.65,51.75,83200.0,48.3451,48.5416,48.3358,48.4293,83200.0
2013-09-24 11:35:00,51.75,51.78,51.7,51.74,40000.0,48.4293,48.4574,48.3826,48.42,40000.0
2013-09-24 11:40:00,51.75,51.76,51.65,51.67,30300.0,48.4293,48.4387,48.3358,48.3545,30300.0
2013-09-24 11:45:00,51.66,51.68,51.63,51.68,36900.0,48.3451,48.3638,48.317,48.3638,36900.0
2013-09-24 11:50:00,51.69,51.73,51.67,51.73,63100.0,48.3732,48.4106,48.3545,48.4106,63100.0
2013-09-24 11:55:00,51.73,51.73,51.67,51.7,26900.0,48.4106,48.4106,48.3545,48.3826,26900.0
2013-09-24 12:00:00,51.69,51.71,51.68,51.69,66100.0,48.3732,48.3919,48.3638,48.3732,66100.0
2013-09-24 12:05:00,51.69,51.72,51.68,51.68,88800.0,48.3732,48.4013,48.3638,48.3638,88800.0
2013-09-24 12:10:00,51.7,51.74,51.7,51.71,35300.0,48.3826,48.42,48.3826,48.3919,35300.0
2013-09-24 12:15:00,51.71,51.73,51.7,51.73,53200.0,48.3919,48.4106,48.3826,48.4106,53200.0
2013-09-24 12:20:00,51.72,51.73,51.7,51.73,25500.0,48.4013,48.4106,48.3826,48.4106,25500.0
2013-09-24 12:25:00,51.74,51.94,51.74,51.94,39100.0,48.42,48.6072,48.42,48.6072,39100.0
2013-09-24 12:30:00,51.94,51.98,51.89,51.91,33700.0,48.6072,48.6446,48.5604,48.5791,33700.0
2013-09-24 12:35:00,51.92,51.93,51.87,51.87,18400.0,48.5884,48.5978,48.5416,48.5416,18400.0
2013-09-24 12:40:00,51.86,51.98,51.83,51.98,27100.0,48.5323,48.6446,48.5042,48.6446,27100.0
2013-09-24 12:45:00,51.98,52.03,51.95,51.96,23900.0,48.6446,48.6914,48.6165,48.6259,23900.0
2013-09-24 12:50:00,51.95,52.02,51.93,51.93,14700.0,48.6165,48.682,48.5978,48.5978,14700.0
2013-09-24 12:55:00,51.92,52.03,51.91,51.95,32000.0,48.5884,48.6914,48.5791,48.6165,32000.0
2013-09-24 13:00:00,51.96,52.07,51.96,52.05,27800.0,48.6259,48.7288,48.6259,48.7101,27800.0
2013-09-24 13:05:00,52.05,52.21,52.05,52.14,26100.0,48.7101,48.8598,48.7101,48.7943,26100.0
2013-09-24 13:10:00,52.18,52.27,52.16,52.27,22000.0,48.8318,48.916,48.813,48.916,22000.0
2013-09-24 13:15:00,52.27,52.29,52.21,52.27,24900.0,48.916,48.9347,48.8598,48.916,24900.0
2013-09-24 13:20:00,52.27,52.3,52.24,52.26,12800.0,48.916,48.9441,48.8879,48.9066,12800.0
2013-09-24 13:25:00,52.26,52.39,52.26,52.38,29400.0,48.9066,49.0283,48.9066,49.0189,29400.0
2013-09-24 13:30:00,52.38,52.44,52.33,52.34,21200.0,49.0189,49.0751,48.9721,48.9815,21200.0
2013-09-24 13:35:00,52.35,52.4,52.26,52.3,31000.0,48.9908,49.0376,48.9066,48.9441,31000.0
2013-09-24 13:40:00,52.3,52.35,52.26,52.3,13600.0,48.9441,48.9908,48.9066,48.9441,13600.0
2013-09-24 13:45:00,52.3,52.42,52.27,52.42,28400.0,48.9441,49.0564,48.916,49.0564,28400.0
2013-09-24 13:50:00,52.42,52.42,52.34,52.36,19300.0,49.0564,49.0564,48.9815,49.0002,19300.0
2013-09-24 13:55:00,52.36,52.36,52.17,52.22,27000.0,49.0002,49.0002,48.8224,48.8692,27000.0
2013-09-24 14:00:00,52.22,52.28,52.21,52.28,37900.0,48.8692,48.9253,48.8598,48.9253,37900.0
2013-09-24 14:05:00,52.28,52.31,52.26,52.28,23700.0,48.9253,48.9534,48.9066,48.9253,23700.0
2013-09-24 14:10:00,52.29,52.3,52.24,52.28,11700.0,48.9347,48.9441,48.8879,48.9253,11700.0
2013-09-24 14:15:00,52.28,52.36,52.28,52.36,13700.0,48.9253,49.0002,48.9253,49.0002,13700.0
2013-09-24 14:20:00,52.36,52.36,52.26,52.26,18000.0,49.0002,49.0002,48.9066,48.9066,18000.0
2013-09-24 14:25:00,52.27,52.29,52.26,52.29,25900.0,48.916,48.9347,48.9066,48.9347,25900.0
2013-09-24 14:30:00,52.29,52.31,52.27,52.3,26300.0,48.9347,48.9534,48.916,48.9441,26300.0
2013-09-24 14:35:00,52.31,52.32,52.27,52.28,10600.0,48.9534,48.9628,48.916,48.9253,10600.0
2013-09-24 14:40:00,52.29,52.36,52.29,52.36,18500.0,48.9347,49.0002,48.9347,49.0002,18500.0
2013-09-24 14:45:00,52.36,52.38,52.32,52.32,23000.0,49.0002,49.0189,48.9628,48.9628,23000.0
2013-09-24 14:50:00,52.31,52.32,52.27,52.32,16400.0,48.9534,48.9628,48.916,48.9628,16400.0
2013-09-24 14:55:00,52.32,52.34,52.27,52.29,35700.0,48.9628,48.9815,48.916,48.9347,35700.0
2013-09-24 15:00:00,52.29,52.36,52.26,52.35,54400.0,48.9347,49.0002,48.9066,48.9908,54400.0
2013-09-24 15:05:00,52.36,52.38,52.33,52.34,11700.0,49.0002,49.0189,48.9721,48.9815,11700.0
2013-09-24 15:10:00,52.35,52.37,52.29,52.34,22400.0,48.9908,49.0096,48.9347,48.9815,22400.0
2013-09-24 15:15:00,52.34,52.41,52.34,52.41,35600.0,48.9815,49.047,48.9815,49.047,35600.0
2013-09-24 15:20:00,52.4,52.44,52.38,52.38,23800.0,49.0376,49.0751,49.0189,49.0189,23800.0
2013-09-24 15:25:00,52.37,52.37,52.27,52.3,33600.0,49.0096,49.0096,48.916,48.9441,33600.0
2013-09-24 15:30:00,52.3,52.3,52.18,52.22,51700.0,48.9441,48.9441,48.8318,48.8692,51700.0
2013-09-24 15:35:00,52.22,52.23,52.14,52.18,31200.0,48.8692,48.8785,48.7943,48.8318,31200.0
2013-09-24 15:40:00,52.17,52.28,52.16,52.26,32100.0,48.8224,48.9253,48.813,48.9066,32100.0
2013-09-24 15:45:00,52.26,52.26,52.17,52.18,56500.0,48.9066,48.9066,48.8224,48.8318,56500.0
2013-09-24 15:50:00,52.18,52.2,52.09,52.13,45700.0,48.8318,48.8505,48.7475,48.785,45700.0
2013-09-24 15:55:00,52.13,52.2,52.1,52.2,80500.0,48.785,48.8505,48.7569,48.8505,80500.0
2013-09-25 09:30:00,52.48,52.53,52.01,52.01,35200.0,49.1125,49.1593,48.6727,48.6727,35200.0
2013-09-25 09:35:00,52.01,52.03,51.75,51.82,18900.0,48.6727,48.6914,48.4293,48.4949,18900.0
2013-09-25 09:40:00,51.84,52.18,51.84,52.09,17300.0,48.5136,48.8318,48.5136,48.7475,17300.0
2013-09-25 09:45:00,52.06,52.11,51.91,52.02,29000.0,48.7195,48.7662,48.5791,48.682,29000.0
2013-09-25 09:50:00,52.02,52.02,51.9,51.94,12200.0,48.682,48.682,48.5697,48.6072,12200.0
2013-09-25 09:55:00,51.95,51.98,51.71,51.71,11500.0,48.6165,48.6446,48.3919,48.3919,11500.0
2013-09-25 10:00:00,51.71,52.0,51.71,51.85,29700.0,48.3919,48.6633,48.3919,48.5229,29700.0
2013-09-25 10:05:00,51.88,51.96,51.84,51.87,25700.0,48.551,48.6259,48.5136,48.5416,25700.0
2013-09-25 10:10:00,51.88,51.89,51.76,51.83,13000.0,48.551,48.5604,48.4387,48.5042,13000.0
2013-09-25 10:15:00,51.83,51.95,51.83,51.93,12800.0,48.5042,48.6165,48.5042,48.5978,12800.0
2013-09-25 10:20:00,51.95,52.07,51.92,51.92,31500.0,48.6165,48.7288,48.5884,48.5884,31500.0
2013-09-25 10:25:00,51.91,51.93,51.81,51.82,31700.0,48.5791,48.5978,48.4855,48.4949,31700.0
2013-09-25 10:30:00,51.81,51.92,51.81,51.89,29000.0,48.4855,48.5884,48.4855,48.5604,29000.0
2013-09-25 10:35:00,51.91,51.92,51.78,51.83,21500.0,48.5791,48.5884,48.4574,48.5042,21500.0
2013-09-25 10:40:00,51.83,51.91,51.82,51.84,48700.0,48.5042,48.5791,48.4949,48.5136,48700.0
2013-09-25 10:45:00,51.83,51.85,51.73,51.76,22100.0,48.5042,48.5229,48.4106,48.4387,22100.0
2013-09-25 10:50:00,51.76,51.91,51.76,51.9,32900.0,48.4387,48.5791,48.4387,48.5697,32900.0
2013-09-25 10:55:00,51.89,51.93,51.85,51.86,16900.0,48.5604,48.5978,48.5229,48.5323,16900.0
2013-09-25 11:00:00,51.88,51.89,51.8,51.83,12000.0,48.551,48.5604,48.4761,48.5042,12000.0
2013-09-25 11:05:00,51.84,51.91,51.83,51.91,16100.0,48.5136,48.5791,48.5042,48.5791,16100.0
2013-09-25 11:10:00,51.92,52.06,51.91,52.06,9900.0,48.5884,48.7195,48.5791,48.7195,9900.0
2013-09-25 11:15:00,52.06,52.2,52.06,52.16,22600.0,48.7195,48.8505,48.7195,48.813,22600.0
2013-09-25 11:20:00,52.18,52.22,52.11,52.16,26200.0,48.8318,48.8692,48.7662,48.813,26200.0
2013-09-25 11:25:00,52.16,52.21,52.13,52.19,9900.0,48.813,48.8598,48.785,48.8411,9900.0
2013-09-25 11:30:00,52.18,52.23,52.18,52.2,7400.0,48.8318,48.8785,48.8318,48.8505,7400.0
2013-09-25 11:35:00,52.2,52.26,52.19,52.25,8000.0,48.8505,48.9066,48.8411,48.8973,8000.0
2013-09-25 11:40:00,52.24,52.24,52.15,52.18,7600.0,48.8879,48.8879,48.8037,48.8318,7600.0
2013-09-25 11:45:00,52.17,52.18,52.09,52.12,10100.0,48.8224,48.8318,48.7475,48.7756,10100.0
2013-09-25 11:50:00,52.12,52.19,52.12,52.18,4700.0,48.7756,48.8411,48.7756,48.8318,4700.0
2013-09-25 11:55:00,52.19,52.25,52.15,52.15,13500.0,48.8411,48.8973,48.8037,48.8037,13500.0
2013-09-25 12:00:00,52.12,52.13,52.05,52.07,20200.0,48.7756,48.785,48.7101,48.7288,20200.0
2013-09-25 12:05:00,52.07,52.13,52.06,52.08,19000.0,48.7288,48.785,48.7195,48.7382,19000.0
2013-09-25 12:10:00,52.08,52.13,52.06,52.09,42700.0,48.7382,48.785,48.7195,48.7475,42700.0
2013-09-25 12:15:00,52.09,52.13,52.07,52.13,8700.0,48.7475,48.785,48.7288,48.785,8700.0
2013-09-25 12:20:00,52.14,52.14,51.95,51.97,14400.0,48.7943,48.7943,48.6165,48.6352,14400.0
2013-09-25 12:25:00,51.98,51.98,51.94,51.97,5400.0,48.6446,48.6446,48.6072,48.6352,5400.0
2013-09-25 12:30:00,51.98,51.99,51.94,51.99,9000.0,48.6446,48.6539,48.6072,48.6539,9000.0
2013-09-25 12:35:00,52.0,52.07,51.98,52.06,5900.0,48.6633,48.7288,48.6446,48.7195,5900.0
2013-09-25 12:40:00,52.05,52.05,51.96,51.96,10200.0,48.7101,48.7101,48.6259,48.6259,10200.0
2013-09-25 12:45:00,51.97,52.05,51.97,52.02,16800.0,48.6352,48.7101,48.6352,48.682,16800.0
2013-09-25 12:50:00,52.02,52.04,51.91,51.93,10700.0,48.682,48.7007,48.5791,48.5978,10700.0
2013-09-25 12:55:00,51.91,51.95,51.91,51.95,5900.0,48.5791,48.6165,48.5791,48.6165,5900.0
2013-09-25 13:00:00,51.97,52.0,51.92,51.93,15600.0,48.6352,48.6633,48.5884,48.5978,15600.0
2013-09-25 13:05:00,51.91,51.95,51.9,51.93,21300.0,48.5791,48.6165,48.5697,48.5978,21300.0
2013-09-25 13:10:00,51.93,51.97,51.9,51.94,14700.0,48.5978,48.6352,48.5697,48.6072,14700.0
2013-09-25 13:15:00,51.94,51.95,51.82,51.83,9800.0,48.6072,48.6165,48.4949,48.5042,9800.0
2013-09-25 13:20:00,51.81,51.84,51.79,51.84,6900.0,48.4855,48.5136,48.4668,48.5136,6900.0
2013-09-25 13:25:00,51.84,51.84,51.76,51.78,5500.0,48.5136,48.5136,48.4387,48.4574,5500.0
2013-09-25 13:30:00,51.76,51.76,51.51,51.61,30800.0,48.4387,48.4387,48.2047,48.2983,30800.0
2013-09-25 13:35:00,51.6,51.68,51.6,51.61,13300.0,48.289,48.3638,48.289,48.2983,13300.0
2013-09-25 13:40:00,51.62,51.67,51.6,51.63,9200.0,48.3077,48.3545,48.289,48.317,9200.0
2013-09-25 13:45:00,51.63,51.74,51.62,51.74,14500.0,48.317,48.42,48.3077,48.42,14500.0
2013-09-25 13:50:00,51.73,51.74,51.54,51.59,53000.0,48.4106,48.42,48.2328,48.2796,53000.0
2013-09-25 13:55:00,51.59,51.73,51.58,51.68,21100.0,48.2796,48.4106,48.2703,48.3638,21100.0
2013-09-25 14:00:00,51.67,51.72,51.66,51.69,23000.0,48.3545,48.4013,48.3451,48.3732,23000.0
2013-09-25 14:05:00,51.7,51.74,51.56,51.59,18500.0,48.3826,48.42,48.2515,48.2796,18500.0
2013-09-25 14:10:00,51.6,51.64,51.55,51.62,17000.0,48.289,48.3264,48.2422,48.3077,17000.0
2013-09-25 14:15:00,51.62,51.73,51.61,51.64,12000.0,48.3077,48.4106,48.2983,48.3264,12000.0
2013-09-25 14:20:00,51.64,51.68,51.59,51.59,19600.0,48.3264,48.3638,48.2796,48.2796,19600.0
2013-09-25 14:25:00,51.59,51.65,51.56,51.58,13900.0,48.2796,48.3358,48.2515,48.2703,13900.0
2013-09-25 14:30:00,51.56,51.6,51.52,51.54,30500.0,48.2515,48.289,48.2141,48.2328,30500.0
2013-09-25 14:35:00,51.54,51.6,51.51,51.57,17400.0,48.2328,48.289,48.2047,48.2609,17400.0
2013-09-25 14:40:00,51.58,51.62,51.52,51.59,15200.0,48.2703,48.3077,48.2141,48.2796,15200.0
2013-09-25 14:45:00,51.59,51.64,51.59,51.64,16700.0,48.2796,48.3264,48.2796,48.3264,16700.0
2013-09-25 14:50:00,51.64,51.65,51.6,51.63,11700.0,48.3264,48.3358,48.289,48.317,11700.0
2013-09-25 14:55:00,51.63,51.69,51.59,51.59,14300.0,48.317,48.3732,48.2796,48.2796,14300.0
2013-09-25 15:00:00,51.58,51.66,51.53,51.55,41100.0,48.2703,48.3451,48.2235,48.2422,41100.0
2013-09-25 15:05:00,51.55,51.57,51.5,51.56,36000.0,48.2422,48.2609,48.1954,48.2515,36000.0
2013-09-25 15:10:00,51.56,51.65,51.55,51.61,15100.0,48.2515,48.3358,48.2422,48.2983,15100.0
2013-09-25 15:15:00,51.61,51.63,51.57,51.58,17000.0,48.2983,48.317,48.2609,48.2703,17000.0
2013-09-25 15:20:00,51.59,51.59,51.52,51.53,17500.0,48.2796,48.2796,48.2141,48.2235,17500.0
2013-09-25 15:25:00,51.52,51.57,51.5,51.56,31800.0,48.2141,48.2609,48.1954,48.2515,31800.0
2013-09-25 15:30:00,51.55,51.64,51.52,51.64,26700.0,48.2422,48.3264,48.2141,48.3264,26700.0
2013-09-25 15:35:00,51.65,51.67,51.55,51.55,31800.0,48.3358,48.3545,48.2422,48.2422,31800.0
2013-09-25 15:40:00,51.56,51.61,51.52,51.56,43000.0,48.2515,48.2983,48.2141,48.2515,43000.0
2013-09-25 15:45:00,51.55,51.66,51.53,51.64,77900.0,48.2422,48.3451,48.2235,48.3264,77900.0
2013-09-25 15:50:00,51.65,51.65,51.55,51.65,63800.0,48.3358,48.3358,48.2422,48.3358,63800.0
2013-09-25 15:55:00,51.64,51.67,51.59,51.61,98800.0,48.3264,48.3545,48.2796,48.2983,98800.0
2013-09-26 09:30:00,51.66,51.74,51.12,51.3,78500.0,48.3451,48.42,47.8398,48.0082,78500.0
2013-09-26 09:35:00,51.37,51.7,51.33,51.66,115000.0,48.0737,48.3826,48.0363,48.3451,115000.0
2013-09-26 09:40:00,51.68,51.94,51.67,51.89,32200.0,48.3638,48.6072,48.3545,48.5604,32200.0
2013-09-26 09:45:00,51.9,52.14,51.81,52.08,30600.0,48.5697,48.7943,48.4855,48.7382,30600.0
2013-09-26 09:50:00,52.08,52.09,51.97,51.98,20700.0,48.7382,48.7475,48.6352,48.6446,20700.0
2013-09-26 09:55:00,51.98,52.07,51.98,52.05,24200.0,48.6446,48.7288,48.6446,48.7101,24200.0
2013-09-26 10:00:00,52.03,52.16,52.0,52.15,15900.0,48.6914,48.813,48.6633,48.8037,15900.0
2013-09-26 10:05:00,52.16,52.16,52.07,52.14,26200.0,48.813,48.813,48.7288,48.7943,26200.0
2013-09-26 10:10:00,52.14,52.28,52.12,52.26,51000.0,48.7943,48.9253,48.7756,48.9066,51000.0
2013-09-26 10:15:00,52.26,52.35,52.25,52.35,17800.0,48.9066,48.9908,48.8973,48.9908,17800.0
2013-09-26 10:20:00,52.35,52.39,52.19,52.21,27200.0,48.9908,49.0283,48.8411,48.8598,27200.0
2013-09-26 10:25:00,52.22,52.28,52.14,52.15,14800.0,48.8692,48.9253,48.7943,48.8037,14800.0
2013-09-26 10:30:00,52.14,52.26,52.12,52.23,25000.0,48.7943,48.9066,48.7756,48.8785,25000.0
2013-09-26 10:35:00,52.24,52.29,52.21,52.27,7300.0,48.8879,48.9347,48.8598,48.916,7300.0
2013-09-26 10:40:00,52.26,52.27,52.17,52.24,20600.0,48.9066,48.916,48.8224,48.8879,20600.0
2013-09-26 10:45:00,52.26,52.26,52.01,52.05,12500.0,48.9066,48.9066,48.6727,48.7101,12500.0
2013-09-26 10:50:00,52.05,52.05,51.99,52.01,13200.0,48.7101,48.7101,48.6539,48.6727,13200.0
2013-09-26 10:55:00,52.0,52.02,51.94,52.02,28000.0,48.6633,48.682,48.6072,48.682,28000.0
2013-09-26 11:00:00,52.0,52.0,51.9,51.9,13200.0,48.6633,48.6633,48.5697,48.5697,13200.0
2013-09-26 11:05:00,51.9,51.97,51.84,51.96,27500.0,48.5697,48.6352,48.5136,48.6259,27500.0
2013-09-26 11:10:00,51.95,52.0,51.92,51.99,12200.0,48.6165,48.6633,48.5884,48.6539,12200.0
2013-09-26 11:15:00,51.97,51.98,51.91,51.98,13800.0,48.6352,48.6446,48.5791,48.6446,13800.0
2013-09-26 11:20:00,51.97,51.99,51.89,51.98,11800.0,48.6352,48.6539,48.5604,48.6446,11800.0
2013-09-26 11:25:00,51.97,52.02,51.96,51.97,11000.0,48.6352,48.682,48.6259,48.6352,11000.0
2013-09-26 11:30:00,51.97,52.01,51.96,52.01,10900.0,48.6352,48.6727,48.6259,48.6727,10900.0
2013-09-26 11:35:00,52.01,52.03,51.99,52.03,13000.0,48.6727,48.6914,48.6539,48.6914,13000.0
2013-09-26 11:40:00,52.02,52.2,52.01,52.18,55300.0,48.682,48.8505,48.6727,48.8318,55300.0
2013-09-26 11:45:00,52.21,52.35,52.19,52.32,60800.0,48.8598,48.9908,48.8411,48.9628,60800.0
2013-09-26 11:50:00,52.32,52.32,52.22,52.24,21600.0,48.9628,48.9628,48.8692,48.8879,21600.0
2013-09-26 11:55:00,52.24,52.28,52.23,52.24,15500.0,48.8879,48.9253,48.8785,48.8879,15500.0
2013-09-26 12:00:00,52.26,52.26,52.2,52.21,9000.0,48.9066,48.9066,48.8505,48.8598,9000.0
2013-09-26 12:05:00,52.21,52.23,52.19,52.2,12700.0,48.8598,48.8785,48.8411,48.8505,12700.0
2013-09-26 12:10:00,52.2,52.28,52.2,52.26,6300.0,48.8505,48.9253,48.8505,48.9066,6300.0
2013-09-26 12:15:00,52.26,52.26,52.13,52.13,9900.0,48.9066,48.9066,48.785,48.785,9900.0
2013-09-26 12:20:00,52.14,52.21,52.14,52.21,8700.0,48.7943,48.8598,48.7943,48.8598,8700.0
2013-09-26 12:25:00,52.21,52.26,52.2,52.26,10800.0,48.8598,48.9066,48.8505,48.9066,10800.0
2013-09-26 12:30:00,52.26,52.3,52.22,52.3,42600.0,48.9066,48.9441,48.8692,48.9441,42600.0
2013-09-26 12:35:00,52.27,52.45,52.27,52.41,38900.0,48.916,49.0844,48.916,49.047,38900.0
2013-09-26 12:40:00,52.4,52.45,52.4,52.43,4100.0,49.0376,49.0844,49.0376,49.0657,4100.0
2013-09-26 12:45:00,52.43,52.43,52.4,52.41,5400.0,49.0657,49.0657,49.0376,49.047,5400.0
2013-09-26 12:50:00,52.41,52.41,52.29,52.29,10100.0,49.047,49.047,48.9347,48.9347,10100.0
2013-09-26 12:55:00,52.29,52.38,52.27,52.37,8100.0,48.9347,49.0189,48.916,49.0096,8100.0
2013-09-26 13:00:00,52.36,52.39,52.34,52.34,7700.0,49.0002,49.0283,48.9815,48.9815,7700.0
2013-09-26 13:05:00,52.36,52.42,52.36,52.39,10900.0,49.0002,49.0564,49.0002,49.0283,10900.0
2013-09-26 13:10:00,52.39,52.43,52.38,52.43,9300.0,49.0283,49.0657,49.0189,49.0657,9300.0
2013-09-26 13:15:00,52.43,52.43,52.32,52.32,9100.0,49.0657,49.0657,48.9628,48.9628,9100.0
2013-09-26 13:20:00,52.32,52.35,52.27,52.27,16600.0,48.9628,48.9908,48.916,48.916,16600.0
2013-09-26 13:25:00,52.27,52.35,52.27,52.34,9300.0,48.916,48.9908,48.916,48.9815,9300.0
2013-09-26 13:30:00,52.34,52.34,52.18,52.18,10300.0,48.9815,48.9815,48.8318,48.8318,10300.0
2013-09-26 13:35:00,52.19,52.2,52.11,52.14,12000.0,48.8411,48.8505,48.7662,48.7943,12000.0
2013-09-26 13:40:00,52.13,52.14,52.07,52.09,9100.0,48.785,48.7943,48.7288,48.7475,9100.0
2013-09-26 13:45:00,52.07,52.28,52.06,52.27,14700.0,48.7288,48.9253,48.7195,48.916,14700.0
2013-09-26 13:50:00,52.26,52.32,52.24,52.25,28700.0,48.9066,48.9628,48.8879,48.8973,28700.0
2013-09-26 13:55:00,52.25,52.26,52.21,52.26,28900.0,48.8973,48.9066,48.8598,48.9066,28900.0
2013-09-26 14:00:00,52.25,52.27,52.16,52.17,16500.0,48.8973,48.916,48.813,48.8224,16500.0
2013-09-26 14:05:00,52.17,52.17,52.09,52.15,8500.0,48.8224,48.8224,48.7475,48.8037,8500.0
2013-09-26 14:10:00,52.15,52.2,52.13,52.15,19300.0,48.8037,48.8505,48.785,48.8037,19300.0
2013-09-26 14:15:00,52.15,52.17,52.15,52.16,4100.0,48.8037,48.8224,48.8037,48.813,4100.0
2013-09-26 14:20:00,52.16,52.16,52.07,52.08,14200.0,48.813,48.813,48.7288,48.7382,14200.0
2013-09-26 14:25:00,52.08,52.14,52.05,52.14,23300.0,48.7382,48.7943,48.7101,48.7943,23300.0
2013-09-26 14:30:00,52.12,52.13,52.04,52.11,12400.0,48.7756,48.785,48.7007,48.7662,12400.0
2013-09-26 14:35:00,52.11,52.11,52.04,52.04,9400.0,48.7662,48.7662,48.7007,48.7007,9400.0
2013-09-26 14:40:00,52.05,52.06,51.93,52.06,23800.0,48.7101,48.7195,48.5978,48.7195,23800.0
2013-09-26 14:45:00,52.04,52.04,51.99,52.01,12100.0,48.7007,48.7007,48.6539,48.6727,12100.0
2013-09-26 14:50:00,52.01,52.04,52.0,52.02,14000.0,48.6727,48.7007,48.6633,48.682,14000.0
2013-09-26 14:55:00,52.0,52.03,51.97,52.02,23800.0,48.6633,48.6914,48.6352,48.682,23800.0
2013-09-26 15:00:00,52.01,52.04,52.0,52.02,19200.0,48.6727,48.7007,48.6633,48.682,19200.0
2013-09-26 15:05:00,52.03,52.03,51.97,52.01,32600.0,48.6914,48.6914,48.6352,48.6727,32600.0
2013-09-26 15:10:00,52.01,52.01,51.95,51.98,25500.0,48.6727,48.6727,48.6165,48.6446,25500.0
2013-09-26 15:15:00,51.98,52.0,51.95,51.97,25900.0,48.6446,48.6633,48.6165,48.6352,25900.0
2013-09-26 15:20:00,51.97,52.02,51.97,52.0,32000.0,48.6352,48.682,48.6352,48.6633,32000.0
2013-09-26 15:25:00,52.01,52.02,51.98,51.99,28300.0,48.6727,48.682,48.6446,48.6539,28300.0
2013-09-26 15:30:00,51.99,52.04,51.98,52.04,31000.0,48.6539,48.7007,48.6446,48.7007,31000.0
2013-09-26 15:35:00,52.03,52.1,52.0,52.09,81200.0,48.6914,48.7569,48.6633,48.7475,81200.0
2013-09-26 15:40:00,52.08,52.09,52.01,52.05,29300.0,48.7382,48.7475,48.6727,48.7101,29300.0
2013-09-26 15:45:00,52.06,52.06,52.0,52.0,57300.0,48.7195,48.7195,48.6633,48.6633,57300.0
2013-09-26 15:50:00,52.0,52.02,51.98,52.0,41400.0,48.6633,48.682,48.6446,48.6633,41400.0
2013-09-26 15:55:00,52.0,52.06,51.97,52.02,196200.0,48.6633,48.7195,48.6352,48.682,196200.0
2013-09-27 09:30:00,51.84,52.11,51.5,51.52,39200.0,48.5136,48.7662,48.1954,48.2141,39200.0
2013-09-27 09:35:00,51.53,52.01,51.53,51.83,26600.0,48.2235,48.6727,48.2235,48.5042,26600.0
2013-09-27 09:40:00,51.84,52.05,51.83,51.91,14200.0,48.5136,48.7101,48.5042,48.5791,14200.0
2013-09-27 09:45:00,51.91,51.91,51.78,51.86,62500.0,48.5791,48.5791,48.4574,48.5323,62500.0
2013-09-27 09:50:00,51.83,51.83,51.62,51.62,25300.0,48.5042,48.5042,48.3077,48.3077,25300.0
2013-09-27 09:55:00,51.64,51.74,51.52,51.71,30900.0,48.3264,48.42,48.2141,48.3919,30900.0
2013-09-27 10:00:00,51.73,51.79,51.55,51.71,20900.0,48.4106,48.4668,48.2422,48.3919,20900.0
2013-09-27 10:05:00,51.72,51.73,51.44,51.44,93400.0,48.4013,48.4106,48.1392,48.1392,93400.0
2013-09-27 10:10:00,51.47,51.55,51.35,51.44,41600.0,48.1673,48.2422,48.055,48.1392,41600.0
2013-09-27 10:15:00,51.45,51.57,51.45,51.46,38400.0,48.1486,48.2609,48.1486,48.158,38400.0
2013-09-27 10:20:00,51.45,51.46,51.25,51.28,30400.0,48.1486,48.158,47.9614,47.9895,30400.0
2013-09-27 10:25:00,51.28,51.39,51.26,51.39,26100.0,47.9895,48.0924,47.9708,48.0924,26100.0
2013-09-27 10:30:00,51.39,51.49,51.37,51.38,27200.0,48.0924,48.186,48.0737,48.0831,27200.0
2013-09-27 10:35:00,51.4,51.66,51.38,51.64,30200.0,48.1018,48.3451,48.0831,48.3264,30200.0
2013-09-27 10:40:00,51.65,51.78,51.65,51.78,18300.0,48.3358,48.4574,48.3358,48.4574,18300.0
2013-09-27 10:45:00,51.78,51.79,51.67,51.68,20600.0,48.4574,48.4668,48.3545,48.3638,20600.0
2013-09-27 10:50:00,51.68,51.71,51.57,51.57,17800.0,48.3638,48.3919,48.2609,48.2609,17800.0
2013-09-27 10:55:00,51.55,51.63,51.52,51.62,12600.0,48.2422,48.317,48.2141,48.3077,12600.0
2013-09-27 11:00:00,51.65,51.74,51.65,51.66,23400.0,48.3358,48.42,48.3358,48.3451,23400.0
2013-09-27 11:05:00,51.68,51.71,51.56,51.58,24400.0,48.3638,48.3919,48.2515,48.2703,24400.0
2013-09-27 11:10:00,51.57,51.62,51.53,51.58,14300.0,48.2609,48.3077,48.2235,48.2703,14300.0
2013-09-27 11:15:00,51.57,51.61,51.53,51.59,20000.0,48.2609,48.2983,48.2235,48.2796,20000.0
2013-09-27 11:20:00,51.59,51.66,51.59,51.65,18400.0,48.2796,48.3451,48.2796,48.3358,18400.0
2013-09-27 11:25:00,51.65,51.7,51.63,51.7,24300.0,48.3358,48.3826,48.317,48.3826,24300.0
2013-09-27 11:30:00,51.73,51.84,51.71,51.84,25800.0,48.4106,48.5136,48.3919,48.5136,25800.0
2013-09-27 11:35:00,51.82,51.87,51.75,51.86,57400.0,48.4949,48.5416,48.4293,48.5323,57400.0
2013-09-27 11:40:00,51.86,51.86,51.81,51.82,27100.0,48.5323,48.5323,48.4855,48.4949,27100.0
2013-09-27 11:45:00,51.83,51.83,51.79,51.83,21300.0,48.5042,48.5042,48.4668,48.5042,21300.0
2013-09-27 11:50:00,51.84,51.93,51.84,51.89,26700.0,48.5136,48.5978,48.5136,48.5604,26700.0
2013-09-27 11:55:00,51.88,51.98,51.88,51.96,12500.0,48.551,48.6446,48.551,48.6259,12500.0
2013-09-27 12:00:00,51.96,52.0,51.92,52.0,18800.0,48.6259,48.6633,48.5884,48.6633,18800.0
2013-09-27 12:05:00,52.0,52.02,51.96,52.01,42600.0,48.6633,48.682,48.6259,48.6727,42600.0
2013-09-27 12:10:00,52.01,52.01,51.96,52.01,26600.0,48.6727,48.6727,48.6259,48.6727,26600.0
2013-09-27 12:15:00,52.01,52.02,51.98,51.99,34400.0,48.6727,48.682,48.6446,48.6539,34400.0
2013-09-27 12:20:00,51.99,52.0,51.95,51.99,14600.0,48.6539,48.6633,48.6165,48.6539,14600.0
2013-09-27 12:25:00,51.99,52.0,51.97,51.97,15300.0,48.6539,48.6633,48.6352,48.6352,15300.0
2013-09-27 12:30:00,51.98,52.0,51.96,52.0,30900.0,48.6446,48.6633,48.6259,48.6633,30900.0
2013-09-27 12:35:00,52.0,52.02,51.89,51.89,19900.0,48.6633,48.682,48.5604,48.5604,19900.0
2013-09-27 12:40:00,51.89,51.9,51.85,51.85,15700.0,48.5604,48.5697,48.5229,48.5229,15700.0
2013-09-27 12:45:00,51.85,51.86,51.75,51.75,12300.0,48.5229,48.5323,48.4293,48.4293,12300.0
2013-09-27 12:50:00,51.77,51.89,51.77,51.88,11000.0,48.4481,48.5604,48.4481,48.551,11000.0
2013-09-27 12:55:00,51.89,51.93,51.88,51.88,19700.0,48.5604,48.5978,48.551,48.551,19700.0
2013-09-27 13:00:00,51.89,51.94,51.88,51.94,14600.0,48.5604,48.6072,48.551,48.6072,14600.0
2013-09-27 13:05:00,51.94,52.01,51.94,51.99,124300.0,48.6072,48.6727,48.6072,48.6539,124300.0
2013-09-27 13:10:00,52.0,52.01,51.97,51.97,20300.0,48.6633,48.6727,48.6352,48.6352,20300.0
2013-09-27 13:15:00,51.96,51.98,51.94,51.96,64700.0,48.6259,48.6446,48.6072,48.6259,64700.0
2013-09-27 13:20:00,51.96,51.97,51.93,51.95,17800.0,48.6259,48.6352,48.5978,48.6165,17800.0
2013-09-27 13:25:00,51.95,51.95,51.92,51.94,21000.0,48.6165,48.6165,48.5884,48.6072,21000.0
2013-09-27 13:30:00,51.94,51.96,51.92,51.94,19400.0,48.6072,48.6259,48.5884,48.6072,19400.0
2013-09-27 13:35:00,51.94,51.96,51.92,51.92,15000.0,48.6072,48.6259,48.5884,48.5884,15000.0
2013-09-27 13:40:00,51.93,51.95,51.92,51.94,14100.0,48.5978,48.6165,48.5884,48.6072,14100.0
2013-09-27 13:45:00,51.94,51.95,51.88,51.89,12300.0,48.6072,48.6165,48.551,48.5604,12300.0
2013-09-27 13:50:00,51.9,51.94,51.9,51.9,16700.0,48.5697,48.6072,48.5697,48.5697,16700.0
2013-09-27 13:55:00,51.89,51.9,51.78,51.82,17800.0,48.5604,48.5697,48.4574,48.4949,17800.0
2013-09-27 14:00:00,51.82,51.91,51.82,51.9,19300.0,48.4949,48.5791,48.4949,48.5697,19300.0
2013-09-27 14:05:00,51.9,51.91,51.86,51.86,18500.0,48.5697,48.5791,48.5323,48.5323,18500.0
2013-09-27 14:10:00,51.87,52.02,51.85,51.98,83300.0,48.5416,48.682,48.5229,48.6446,83300.0
2013-09-27 14:15:00,51.99,52.03,51.96,52.0,91000.0,48.6539,48.6914,48.6259,48.6633,91000.0
2013-09-27 14:20:00,52.0,52.0,51.98,52.0,96900.0,48.6633,48.6633,48.6446,48.6633,96900.0
2013-09-27 14:25:00,51.99,52.0,51.97,52.0,23500.0,48.6539,48.6633,48.6352,48.6633,23500.0
2013-09-27 14:30:00,51.99,52.0,51.98,52.0,53100.0,48.6539,48.6633,48.6446,48.6633,53100.0
2013-09-27 14:35:00,52.0,52.0,51.98,51.98,35700.0,48.6633,48.6633,48.6446,48.6446,35700.0
2013-09-27 14:40:00,51.98,52.01,51.97,51.97,36400.0,48.6446,48.6727,48.6352,48.6352,36400.0
2013-09-27 14:45:00,51.96,52.02,51.94,51.99,20400.0,48.6259,48.682,48.6072,48.6539,20400.0
2013-09-27 14:50:00,51.99,51.99,51.93,51.94,15800.0,48.6539,48.6539,48.5978,48.6072,15800.0
2013-09-27 14:55:00,51.95,51.96,51.84,51.86,25800.0,48.6165,48.6259,48.5136,48.5323,25800.0
2013-09-27 15:00:00,51.86,51.94,51.86,51.89,29500.0,48.5323,48.6072,48.5323,48.5604,29500.0
2013-09-27 15:05:00,51.9,51.97,51.9,51.97,35900.0,48.5697,48.6352,48.5697,48.6352,35900.0
2013-09-27 15:10:00,51.96,51.98,51.94,51.95,21000.0,48.6259,48.6446,48.6072,48.6165,21000.0
2013-09-27 15:15:00,51.95,52.02,51.94,52.01,28500.0,48.6165,48.682,48.6072,48.6727,28500.0
2013-09-27 15:20:00,52.01,52.04,52.01,52.04,17300.0,48.6727,48.7007,48.6727,48.7007,17300.0
2013-09-27 15:25:00,52.04,52.15,52.04,52.12,106200.0,48.7007,48.8037,48.7007,48.7756,106200.0
2013-09-27 15:30:00,52.12,52.15,52.1,52.12,34400.0,48.7756,48.8037,48.7569,48.7756,34400.0
2013-09-27 15:35:00,52.12,52.19,52.11,52.19,35000.0,48.7756,48.8411,48.7662,48.8411,35000.0
2013-09-27 15:40:00,52.2,52.29,52.18,52.27,65500.0,48.8505,48.9347,48.8318,48.916,65500.0
2013-09-27 15:45:00,52.26,52.3,52.23,52.27,82100.0,48.9066,48.9441,48.8785,48.916,82100.0
2013-09-27 15:50:00,52.27,52.3,52.18,52.23,67300.0,48.916,48.9441,48.8318,48.8785,67300.0
2013-09-27 15:55:00,52.23,52.29,52.21,52.21,230100.0,48.8785,48.9347,48.8598,48.8598,230100.0
2013-09-30 09:30:00,51.54,51.7,51.49,51.63,24100.0,48.2328,48.3826,48.186,48.317,24100.0
2013-09-30 09:35:00,51.59,51.81,51.57,51.71,24000.0,48.2796,48.4855,48.2609,48.3919,24000.0
2013-09-30 09:40:00,51.73,51.83,51.67,51.7,66900.0,48.4106,48.5042,48.3545,48.3826,66900.0
2013-09-30 09:45:00,51.69,51.71,51.56,51.61,76200.0,48.3732,48.3919,48.2515,48.2983,76200.0
2013-09-30 09:50:00,51.61,51.61,51.42,51.57,31300.0,48.2983,48.2983,48.1205,48.2609,31300.0
2013-09-30 09:55:00,51.59,51.7,51.5,51.61,21500.0,48.2796,48.3826,48.1954,48.2983,21500.0
2013-09-30 10:00:00,51.58,51.89,51.56,51.88,50900.0,48.2703,48.5604,48.2515,48.551,50900.0
2013-09-30 10:05:00,51.87,51.89,51.74,51.82,41200.0,48.5416,48.5604,48.42,48.4949,41200.0
2013-09-30 10:10:00,51.81,51.86,51.75,51.8,24400.0,48.4855,48.5323,48.4293,48.4761,24400.0
2013-09-30 10:15:00,51.78,51.95,51.77,51.94,33900.0,48.4574,48.6165,48.4481,48.6072,33900.0
2013-09-30 10:20:00,51.94,52.09,51.94,52.08,51400.0,48.6072,48.7475,48.6072,48.7382,51400.0
2013-09-30 10:25:00,52.08,52.23,52.08,52.22,42700.0,48.7382,48.8785,48.7382,48.8692,42700.0
2013-09-30 10:30:00,52.19,52.22,52.12,52.12,25300.0,48.8411,48.8692,48.7756,48.7756,25300.0
2013-09-30 10:35:00,52.13,52.24,52.12,52.23,35100.0,48.785,48.8879,48.7756,48.8785,35100.0
2013-09-30 10:40:00,52.23,52.33,52.18,52.31,39900.0,48.8785,48.9721,48.8318,48.9534,39900.0
2013-09-30 10:45:00,52.28,52.34,52.14,52.15,20300.0,48.9253,48.9815,48.7943,48.8037,20300.0
2013-09-30 10:50:00,52.15,52.27,52.12,52.26,41600.0,48.8037,48.916,48.7756,48.9066,41600.0
2013-09-30 10:55:00,52.26,52.33,52.25,52.29,25400.0,48.9066,48.9721,48.8973,48.9347,25400.0
2013-09-30 11:00:00,52.27,52.29,52.22,52.27,32400.0,48.916,48.9347,48.8692,48.916,32400.0
2013-09-30 11:05:00,52.28,52.28,52.18,52.19,15700.0,48.9253,48.9253,48.8318,48.8411,15700.0
2013-09-30 11:10:00,52.19,52.2,52.08,52.08,14900.0,48.8411,48.8505,48.7382,48.7382,14900.0
2013-09-30 11:15:00,52.07,52.07,51.99,52.0,17300.0,48.7288,48.7288,48.6539,48.6633,17300.0
2013-09-30 11:20:00,52.02,52.03,51.93,51.96,15700.0,48.682,48.6914,48.5978,48.6259,15700.0
2013-09-30 11:25:00,51.97,52.09,51.93,52.09,35400.0,48.6352,48.7475,48.5978,48.7475,35400.0
2013-09-30 11:30:00,52.11,52.13,52.09,52.13,12600.0,48.7662,48.785,48.7475,48.785,12600.0
2013-09-30 11:35:00,52.14,52.16,52.08,52.08,14700.0,48.7943,48.813,48.7382,48.7382,14700.0
2013-09-30 11:40:00,52.1,52.14,52.1,52.11,5800.0,48.7569,48.7943,48.7569,48.7662,5800.0
2013-09-30 11:45:00,52.11,52.11,52.06,52.07,12900.0,48.7662,48.7662,48.7195,48.7288,12900.0
2013-09-30 11:50:00,52.06,52.07,52.01,52.05,6400.0,48.7195,48.7288,48.6727,48.7101,6400.0
2013-09-30 11:55:00,52.05,52.08,52.02,52.06,16500.0,48.7101,48.7382,48.682,48.7195,16500.0
2013-09-30 12:00:00,52.06,52.07,52.0,52.0,11700.0,48.7195,48.7288,48.6633,48.6633,11700.0
2013-09-30 12:05:00,52.0,52.04,51.9,51.93,18000.0,48.6633,48.7007,48.5697,48.5978,18000.0
2013-09-30 12:10:00,51.93,51.97,51.91,51.92,16500.0,48.5978,48.6352,48.5791,48.5884,16500.0
2013-09-30 12:15:00,51.92,52.03,51.88,52.02,35300.0,48.5884,48.6914,48.551,48.682,35300.0
2013-09-30 12:20:00,52.04,52.05,51.95,51.95,11800.0,48.7007,48.7101,48.6165,48.6165,11800.0
2013-09-30 12:25:00,51.96,52.02,51.88,52.0,20100.0,48.6259,48.682,48.551,48.6633,20100.0
2013-09-30 12:30:00,52.01,52.02,51.96,52.0,14200.0,48.6727,48.682,48.6259,48.6633,14200.0
2013-09-30 12:35:00,52.0,52.0,51.91,51.92,15400.0,48.6633,48.6633,48.5791,48.5884,15400.0
2013-09-30 12:40:00,51.92,51.93,51.87,51.92,26600.0,48.5884,48.5978,48.5416,48.5884,26600.0
2013-09-30 12:45:00,51.92,51.97,51.88,51.88,20300.0,48.5884,48.6352,48.551,48.551,20300.0
2013-09-30 12:50:00,51.89,51.91,51.82,51.89,27100.0,48.5604,48.5791,48.4949,48.5604,27100.0
2013-09-30 12:55:00,51.89,51.98,51.89,51.97,23800.0,48.5604,48.6446,48.5604,48.6352,23800.0
2013-09-30 13:00:00,51.96,52.06,51.96,52.06,19000.0,48.6259,48.7195,48.6259,48.7195,19000.0
2013-09-30 13:05:00,52.06,52.1,52.03,52.08,12800.0,48.7195,48.7569,48.6914,48.7382,12800.0
2013-09-30 13:10:00,52.07,52.08,51.94,51.95,22400.0,48.7288,48.7382,48.6072,48.6165,22400.0
2013-09-30 13:15:00,51.95,52.1,51.95,52.09,16400.0,48.6165,48.7569,48.6165,48.7475,16400.0
2013-09-30 13:20:00,52.09,52.09,51.96,51.98,14500.0,48.7475,48.7475,48.6259,48.6446,14500.0
2013-09-30 13:25:00,51.98,51.99,51.9,51.91,18000.0,48.6446,48.6539,48.5697,48.5791,18000.0
2013-09-30 13:30:00,51.91,52.03,51.9,52.02,18800.0,48.5791,48.6914,48.5697,48.682,18800.0
2013-09-30 13:35:00,52.02,52.05,51.91,51.95,21600.0,48.682,48.7101,48.5791,48.6165,21600.0
2013-09-30 13:40:00,51.95,51.99,51.93,51.97,12300.0,48.6165,48.6539,48.5978,48.6352,12300.0
2013-09-30 13:45:00,51.97,52.03,51.96,52.0,6200.0,48.6352,48.6914,48.6259,48.6633,6200.0
2013-09-30 13:50:00,52.0,52.02,51.9,51.9,13800.0,48.6633,48.682,48.5697,48.5697,13800.0
2013-09-30 13:55:00,51.9,51.9,51.78,51.85,20100.0,48.5697,48.5697,48.4574,48.5229,20100.0
2013-09-30 14:00:00,51.85,51.86,51.8,51.85,15200.0,48.5229,48.5323,48.4761,48.5229,15200.0
2013-09-30 14:05:00,51.84,51.92,51.8,51.91,17100.0,48.5136,48.5884,48.4761,48.5791,17100.0
2013-09-30 14:10:00,51.91,51.93,51.86,51.93,19700.0,48.5791,48.5978,48.5323,48.5978,19700.0
2013-09-30 14:15:00,51.91,51.91,51.8,51.83,23500.0,48.5791,48.5791,48.4761,48.5042,23500.0
2013-09-30 14:20:00,51.83,51.88,51.8,51.84,30600.0,48.5042,48.551,48.4761,48.5136,30600.0
2013-09-30 14:25:00,51.85,51.88,51.81,51.81,18300.0,48.5229,48.551,48.4855,48.4855,18300.0
2013-09-30 14:30:00,51.81,51.92,51.81,51.92,26700.0,48.4855,48.5884,48.4855,48.5884,26700.0
2013-09-30 14:35:00,51.93,51.93,51.84,51.86,14400.0,48.5978,48.5978,48.5136,48.5323,14400.0
2013-09-30 14:40:00,51.86,51.87,51.77,51.82,31800.0,48.5323,48.5416,48.4481,48.4949,31800.0
2013-09-30 14:45:00,51.83,51.9,51.83,51.86,13200.0,48.5042,48.5697,48.5042,48.5323,13200.0
2013-09-30 14:50:00,51.87,51.87,51.81,51.81,22500.0,48.5416,48.5416,48.4855,48.4855,22500.0
2013-09-30 14:55:00,51.81,51.84,51.75,51.77,32000.0,48.4855,48.5136,48.4293,48.4481,32000.0
2013-09-30 15:00:00,51.77,51.77,51.67,51.67,44000.0,48.4481,48.4481,48.3545,48.3545,44000.0
2013-09-30 15:05:00,51.68,51.83,51.68,51.81,42900.0,48.3638,48.5042,48.3638,48.4855,42900.0
2013-09-30 15:10:00,51.81,51.85,51.76,51.8,43700.0,48.4855,48.5229,48.4387,48.4761,43700.0
2013-09-30 15:15:00,51.8,51.9,51.7,51.82,89900.0,48.4761,48.5697,48.3826,48.4949,89900.0
2013-09-30 15:20:00,51.83,51.92,51.81,51.89,34500.0,48.5042,48.5884,48.4855,48.5604,34500.0
2013-09-30 15:25:00,51.89,51.89,51.81,51.87,55400.0,48.5604,48.5604,48.4855,48.5416,55400.0
2013-09-30 15:30:00,51.86,51.89,51.79,51.79,70200.0,48.5323,48.5604,48.4668,48.4668,70200.0
2013-09-30 15:35:00,51.79,51.84,51.77,51.81,65400.0,48.4668,48.5136,48.4481,48.4855,65400.0
2013-09-30 15:40:00,51.8,51.82,51.71,51.78,68200.0,48.4761,48.4949,48.3919,48.4574,68200.0
2013-09-30 15:45:00,51.78,51.86,51.67,51.69,74600.0,48.4574,48.5323,48.3545,48.3732,74600.0
2013-09-30 15:50:00,51.69,51.7,51.63,51.64,118500.0,48.3732,48.3826,48.317,48.3264,118500.0
2013-09-30 15:55:00,51.65,51.81,51.63,51.79,131600.0,48.3358,48.4855,48.317,48.4668,131600.0
2013-10-01 09:30:00,51.69,52.31,51.69,52.3,76000.0,48.3732,48.9534,48.3732,48.9441,76000.0
2013-10-01 09:35:00,52.23,52.49,52.21,52.34,50600.0,48.8785,49.1219,48.8598,48.9815,50600.0
2013-10-01 09:40:00,52.43,52.5,52.31,52.5,19500.0,49.0657,49.1312,48.9534,49.1312,19500.0
2013-10-01 09:45:00,52.44,52.48,52.17,52.2,19400.0,49.0751,49.1125,48.8224,48.8505,19400.0
2013-10-01 09:50:00,52.17,52.31,52.13,52.21,43200.0,48.8224,48.9534,48.785,48.8598,43200.0
2013-10-01 09:55:00,52.21,52.23,52.09,52.1,28300.0,48.8598,48.8785,48.7475,48.7569,28300.0
2013-10-01 10:00:00,52.12,52.23,52.12,52.23,24500.0,48.7756,48.8785,48.7756,48.8785,24500.0
2013-10-01 10:05:00,52.24,52.25,52.14,52.23,26400.0,48.8879,48.8973,48.7943,48.8785,26400.0
2013-10-01 10:10:00,52.19,52.24,52.1,52.2,21600.0,48.8411,48.8879,48.7569,48.8505,21600.0
2013-10-01 10:15:00,52.2,52.35,52.16,52.28,16500.0,48.8505,48.9908,48.813,48.9253,16500.0
2013-10-01 10:20:00,52.28,52.55,52.28,52.55,26800.0,48.9253,49.178,48.9253,49.178,26800.0
2013-10-01 10:25:00,52.53,52.53,52.41,52.44,16300.0,49.1593,49.1593,49.047,49.0751,16300.0
2013-10-01 10:30:00,52.45,52.56,52.45,52.52,17000.0,49.0844,49.1874,49.0844,49.1499,17000.0
2013-10-01 10:35:00,52.5,52.52,52.42,52.48,23200.0,49.1312,49.1499,49.0564,49.1125,23200.0
2013-10-01 10:40:00,52.49,52.49,52.37,52.37,20300.0,49.1219,49.1219,49.0096,49.0096,20300.0
2013-10-01 10:45:00,52.39,52.39,52.23,52.23,19400.0,49.0283,49.0283,48.8785,48.8785,19400.0
2013-10-01 10:50:00,52.25,52.33,52.2,52.32,10200.0,48.8973,48.9721,48.8505,48.9628,10200.0
2013-10-01 10:55:00,52.35,52.43,52.34,52.39,6800.0,48.9908,49.0657,48.9815,49.0283,6800.0
2013-10-01 11:00:00,52.38,52.46,52.36,52.44,11000.0,49.0189,49.0938,49.0002,49.0751,11000.0
2013-10-01 11:05:00,52.45,52.48,52.37,52.37,10200.0,49.0844,49.1125,49.0096,49.0096,10200.0
2013-10-01 11:10:00,52.4,52.47,52.4,52.43,7000.0,49.0376,49.1031,49.0376,49.0657,7000.0
2013-10-01 11:15:00,52.43,52.47,52.42,52.44,5500.0,49.0657,49.1031,49.0564,49.0751,5500.0
2013-10-01 11:20:00,52.43,52.49,52.43,52.46,10900.0,49.0657,49.1219,49.0657,49.0938,10900.0
2013-10-01 11:25:00,52.46,52.5,52.44,52.48,21500.0,49.0938,49.1312,49.0751,49.1125,21500.0
2013-10-01 11:30:00,52.46,52.59,52.45,52.58,20600.0,49.0938,49.2154,49.0844,49.2061,20600.0
2013-10-01 11:35:00,52.57,52.58,52.48,52.49,13600.0,49.1967,49.2061,49.1125,49.1219,13600.0
2013-10-01 11:40:00,52.49,52.5,52.44,52.45,33800.0,49.1219,49.1312,49.0751,49.0844,33800.0
2013-10-01 11:45:00,52.45,52.45,52.3,52.3,27900.0,49.0844,49.0844,48.9441,48.9441,27900.0
2013-10-01 11:50:00,52.31,52.32,52.28,52.28,19200.0,48.9534,48.9628,48.9253,48.9253,19200.0
2013-10-01 11:55:00,52.28,52.28,52.19,52.2,20600.0,48.9253,48.9253,48.8411,48.8505,20600.0
2013-10-01 12:00:00,52.22,52.22,52.19,52.2,26400.0,48.8692,48.8692,48.8411,48.8505,26400.0
2013-10-01 12:05:00,52.2,52.2,52.19,52.19,5300.0,48.8505,48.8505,48.8411,48.8411,5300.0
2013-10-01 12:10:00,52.19,52.19,52.15,52.16,12600.0,48.8411,48.8411,48.8037,48.813,12600.0
2013-10-01 12:15:00,52.15,52.16,52.09,52.1,32800.0,48.8037,48.813,48.7475,48.7569,32800.0
2013-10-01 12:20:00,52.11,52.3,52.11,52.27,20300.0,48.7662,48.9441,48.7662,48.916,20300.0
2013-10-01 12:25:00,52.28,52.49,52.27,52.47,14700.0,48.9253,49.1219,48.916,49.1031,14700.0
2013-10-01 12:30:00,52.46,52.48,52.44,52.47,10600.0,49.0938,49.1125,49.0751,49.1031,10600.0
2013-10-01 12:35:00,52.48,52.48,52.37,52.37,8300.0,49.1125,49.1125,49.0096,49.0096,8300.0
2013-10-01 12:40:00,52.38,52.52,52.38,52.52,13300.0,49.0189,49.1499,49.0189,49.1499,13300.0
2013-10-01 12:45:00,52.52,52.55,52.44,52.54,20100.0,49.1499,49.178,49.0751,49.1687,20100.0
2013-10-01 12:50:00,52.55,52.57,52.54,52.55,11900.0,49.178,49.1967,49.1687,49.178,11900.0
2013-10-01 12:55:00,52.56,52.57,52.52,52.57,6900.0,49.1874,49.1967,49.1499,49.1967,6900.0
2013-10-01 13:00:00,52.57,52.61,52.5,52.61,40600.0,49.1967,49.2342,49.1312,49.2342,40600.0
2013-10-01 13:05:00,52.59,52.62,52.56,52.57,24000.0,49.2154,49.2435,49.1874,49.1967,24000.0
2013-10-01 13:10:00,52.58,52.58,52.52,52.52,16000.0,49.2061,49.2061,49.1499,49.1499,16000.0
2013-10-01 13:15:00,52.51,52.58,52.51,52.58,19800.0,49.1406,49.2061,49.1406,49.2061,19800.0
2013-10-01 13:20:00,52.59,52.62,52.58,52.61,27300.0,49.2154,49.2435,49.2061,49.2342,27300.0
2013-10-01 13:25:00,52.61,52.72,52.6,52.72,24100.0,49.2342,49.3371,49.2248,49.3371,24100.0
2013-10-01 13:30:00,52.72,52.89,52.72,52.85,36700.0,49.3371,49.4962,49.3371,49.4588,36700.0
2013-10-01 13:35:00,52.83,52.86,52.77,52.84,18500.0,49.44,49.4681,49.3839,49.4494,18500.0
2013-10-01 13:40:00,52.84,52.87,52.75,52.77,10600.0,49.4494,49.4775,49.3652,49.3839,10600.0
2013-10-01 13:45:00,52.77,52.8,52.74,52.75,9300.0,49.3839,49.412,49.3558,49.3652,9300.0
2013-10-01 13:50:00,52.73,52.73,52.63,52.63,18000.0,49.3465,49.3465,49.2529,49.2529,18000.0
2013-10-01 13:55:00,52.63,52.71,52.62,52.7,16700.0,49.2529,49.3277,49.2435,49.3184,16700.0
2013-10-01 14:00:00,52.7,52.71,52.63,52.64,28300.0,49.3184,49.3277,49.2529,49.2622,28300.0
2013-10-01 14:05:00,52.63,52.66,52.6,52.66,14500.0,49.2529,49.281,49.2248,49.281,14500.0
2013-10-01 14:10:00,52.67,52.7,52.66,52.69,14900.0,49.2903,49.3184,49.281,49.309,14900.0
2013-10-01 14:15:00,52.7,52.72,52.68,52.72,19500.0,49.3184,49.3371,49.2997,49.3371,19500.0
2013-10-01 14:20:00,52.72,52.73,52.67,52.68,20200.0,49.3371,49.3465,49.2903,49.2997,20200.0
2013-10-01 14:25:00,52.67,52.68,52.6,52.64,56500.0,49.2903,49.2997,49.2248,49.2622,56500.0
2013-10-01 14:30:00,52.63,52.7,52.63,52.68,47100.0,49.2529,49.3184,49.2529,49.2997,47100.0
2013-10-01 14:35:00,52.68,52.71,52.68,52.69,36400.0,49.2997,49.3277,49.2997,49.309,36400.0
2013-10-01 14:40:00,52.7,52.72,52.68,52.71,38000.0,49.3184,49.3371,49.2997,49.3277,38000.0
2013-10-01 14:45:00,52.71,52.8,52.71,52.76,21500.0,49.3277,49.412,49.3277,49.3745,21500.0
2013-10-01 14:50:00,52.76,52.8,52.74,52.8,23000.0,49.3745,49.412,49.3558,49.412,23000.0
2013-10-01 14:55:00,52.79,52.8,52.73,52.76,10300.0,49.4026,49.412,49.3465,49.3745,10300.0
2013-10-01 15:00:00,52.76,52.76,52.71,52.73,38600.0,49.3745,49.3745,49.3277,49.3465,38600.0
2013-10-01 15:05:00,52.73,52.73,52.67,52.7,29200.0,49.3465,49.3465,49.2903,49.3184,29200.0
2013-10-01 15:10:00,52.7,52.73,52.66,52.71,34100.0,49.3184,49.3465,49.281,49.3277,34100.0
2013-10-01 15:15:00,52.7,52.73,52.67,52.72,31100.0,49.3184,49.3465,49.2903,49.3371,31100.0
2013-10-01 15:20:00,52.72,52.72,52.59,52.6,35300.0,49.3371,49.3371,49.2154,49.2248,35300.0
2013-10-01 15:25:00,52.6,52.6,52.52,52.53,41300.0,49.2248,49.2248,49.1499,49.1593,41300.0
2013-10-01 15:30:00,52.53,52.7,52.53,52.67,41200.0,49.1593,49.3184,49.1593,49.2903,41200.0
2013-10-01 15:35:00,52.68,52.76,52.68,52.75,62800.0,49.2997,49.3745,49.2997,49.3652,62800.0
2013-10-01 15:40:00,52.75,52.8,52.74,52.78,43300.0,49.3652,49.412,49.3558,49.3933,43300.0
2013-10-01 15:45:00,52.79,52.82,52.77,52.82,73600.0,49.4026,49.4307,49.3839,49.4307,73600.0
2013-10-01 15:50:00,52.82,52.84,52.67,52.72,94800.0,49.4307,49.4494,49.2903,49.3371,94800.0
2013-10-01 15:55:00,52.72,52.85,52.7,52.85,100400.0,49.3371,49.4588,49.3184,49.4588,100400.0
2013-10-02 09:30:00,52.51,53.23,52.5,53.23,77400.0,49.1406,49.8144,49.1312,49.8144,77400.0
2013-10-02 09:35:00,53.23,53.82,53.19,53.81,94900.0,49.8144,50.3665,49.7769,50.3572,94900.0
2013-10-02 09:40:00,53.77,53.81,53.47,53.5,77800.0,50.3197,50.3572,50.039,50.0671,77800.0
2013-10-02 09:45:00,53.5,54.12,53.48,54.1,94300.0,50.0671,50.6473,50.0483,50.6286,94300.0
2013-10-02 09:50:00,54.11,54.11,53.84,53.84,80200.0,50.6379,50.6379,50.3852,50.3852,80200.0
2013-10-02 09:55:00,53.83,53.89,53.71,53.88,50500.0,50.3759,50.432,50.2636,50.4227,50500.0
2013-10-02 10:00:00,53.87,53.94,53.65,53.75,44900.0,50.4133,50.4788,50.2074,50.301,44900.0
2013-10-02 10:05:00,53.77,53.78,53.39,53.58,44400.0,50.3197,50.3291,49.9641,50.1419,44400.0
2013-10-02 10:10:00,53.58,53.58,53.4,53.41,88000.0,50.1419,50.1419,49.9735,49.9828,88000.0
2013-10-02 10:15:00,53.42,53.43,53.26,53.33,55700.0,49.9922,50.0015,49.8425,49.908,55700.0
2013-10-02 10:20:00,53.34,53.44,53.2,53.42,65100.0,49.9173,50.0109,49.7863,49.9922,65100.0
2013-10-02 10:25:00,53.41,53.48,53.37,53.47,35500.0,49.9828,50.0483,49.9454,50.039,35500.0
2013-10-02 10:30:00,53.46,53.48,53.4,53.41,33800.0,50.0296,50.0483,49.9735,49.9828,33800.0
2013-10-02 10:35:00,53.4,53.52,53.37,53.51,39600.0,49.9735,50.0858,49.9454,50.0764,39600.0
2013-10-02 10:40:00,53.51,53.66,53.51,53.63,83800.0,50.0764,50.2168,50.0764,50.1887,83800.0
2013-10-02 10:45:00,53.63,53.74,53.59,53.67,71300.0,50.1887,50.2917,50.1513,50.2261,71300.0
2013-10-02 10:50:00,53.67,53.68,53.47,53.47,27100.0,50.2261,50.2355,50.039,50.039,27100.0
2013-10-02 10:55:00,53.47,53.58,53.47,53.52,28200.0,50.039,50.1419,50.039,50.0858,28200.0
2013-10-02 11:00:00,53.52,53.7,53.52,53.69,38000.0,50.0858,50.2542,50.0858,50.2449,38000.0
2013-10-02 11:05:00,53.69,53.77,53.69,53.74,33100.0,50.2449,50.3197,50.2449,50.2917,33100.0
2013-10-02 11:10:00,53.74,53.87,53.74,53.79,33900.0,50.2917,50.4133,50.2917,50.3384,33900.0
2013-10-02 11:15:00,53.8,53.95,53.75,53.92,41300.0,50.3478,50.4882,50.301,50.4601,41300.0
2013-10-02 11:20:00,53.92,53.92,53.76,53.78,21400.0,50.4601,50.4601,50.3104,50.3291,21400.0
2013-10-02 11:25:00,53.76,53.93,53.75,53.93,23200.0,50.3104,50.4695,50.301,50.4695,23200.0
2013-10-02 11:30:00,53.93,54.01,53.88,53.96,42600.0,50.4695,50.5443,50.4227,50.4975,42600.0
2013-10-02 11:35:00,53.96,53.98,53.9,53.96,35700.0,50.4975,50.5163,50.4414,50.4975,35700.0
2013-10-02 11:40:00,53.96,54.01,53.74,53.74,39800.0,50.4975,50.5443,50.2917,50.2917,39800.0
2013-10-02 11:45:00,53.74,53.82,53.7,53.81,21100.0,50.2917,50.3665,50.2542,50.3572,21100.0
2013-10-02 11:50:00,53.81,53.83,53.76,53.82,24000.0,50.3572,50.3759,50.3104,50.3665,24000.0
2013-10-02 11:55:00,53.82,53.87,53.76,53.77,16400.0,50.3665,50.4133,50.3104,50.3197,16400.0
2013-10-02 12:00:00,53.76,53.79,53.72,53.74,33200.0,50.3104,50.3384,50.2729,50.2917,33200.0
2013-10-02 12:05:00,53.74,53.75,53.66,53.67,19200.0,50.2917,50.301,50.2168,50.2261,19200.0
2013-10-02 12:10:00,53.68,53.72,53.66,53.72,13300.0,50.2355,50.2729,50.2168,50.2729,13300.0
2013-10-02 12:15:00,53.72,53.86,53.72,53.75,20800.0,50.2729,50.404,50.2729,50.301,20800.0
2013-10-02 12:20:00,53.75,53.81,53.73,53.74,21700.0,50.301,50.3572,50.2823,50.2917,21700.0
2013-10-02 12:25:00,53.73,53.75,53.7,53.74,28300.0,50.2823,50.301,50.2542,50.2917,28300.0
2013-10-02 12:30:00,53.73,53.83,53.73,53.81,18000.0,50.2823,50.3759,50.2823,50.3572,18000.0
2013-10-02 12:35:00,53.82,53.86,53.81,53.82,15100.0,50.3665,50.404,50.3572,50.3665,15100.0
2013-10-02 12:40:00,53.82,53.87,53.8,53.86,21100.0,50.3665,50.4133,50.3478,50.404,21100.0
2013-10-02 12:45:00,53.86,53.86,53.8,53.83,14500.0,50.404,50.404,50.3478,50.3759,14500.0
2013-10-02 12:50:00,53.81,53.86,53.8,53.85,33700.0,50.3572,50.404,50.3478,50.3946,33700.0
2013-10-02 12:55:00,53.84,53.87,52.86,53.85,22100.0,50.3852,50.4133,49.4681,50.3946,22100.0
2013-10-02 13:00:00,53.85,53.91,53.85,53.87,18600.0,50.3946,50.4507,50.3946,50.4133,18600.0
2013-10-02 13:05:00,53.86,53.87,53.83,53.86,18900.0,50.404,50.4133,50.3759,50.404,18900.0
2013-10-02 13:10:00,53.86,53.87,53.84,53.84,13800.0,50.404,50.4133,50.3852,50.3852,13800.0
2013-10-02 13:15:00,53.82,53.83,53.77,53.77,14900.0,50.3665,50.3759,50.3197,50.3197,14900.0
2013-10-02 13:20:00,53.78,53.82,53.72,53.82,23700.0,50.3291,50.3665,50.2729,50.3665,23700.0
2013-10-02 13:25:00,53.82,53.84,53.8,53.84,81000.0,50.3665,50.3852,50.3478,50.3852,81000.0
2013-10-02 13:30:00,53.83,53.83,53.8,53.82,12900.0,50.3759,50.3759,50.3478,50.3665,12900.0
2013-10-02 13:35:00,53.81,53.82,53.77,53.77,15400.0,50.3572,50.3665,50.3197,50.3197,15400.0
2013-10-02 13:40:00,53.77,53.78,53.72,53.78,11900.0,50.3197,50.3291,50.2729,50.3291,11900.0
2013-10-02 13:45:00,53.78,53.85,53.77,53.85,16000.0,50.3291,50.3946,50.3197,50.3946,16000.0
2013-10-02 13:50:00,53.85,53.85,53.74,53.75,21100.0,50.3946,50.3946,50.2917,50.301,21100.0
2013-10-02 13:55:00,53.74,53.76,53.64,53.64,28800.0,50.2917,50.3104,50.1981,50.1981,28800.0
2013-10-02 14:00:00,53.65,53.65,53.56,53.57,38800.0,50.2074,50.2074,50.1232,50.1326,38800.0
2013-10-02 14:05:00,53.57,53.59,53.51,53.56,37800.0,50.1326,50.1513,50.0764,50.1232,37800.0
2013-10-02 14:10:00,53.56,53.63,53.56,53.63,57400.0,50.1232,50.1887,50.1232,50.1887,57400.0
2013-10-02 14:15:00,53.63,53.67,53.63,53.65,66200.0,50.1887,50.2261,50.1887,50.2074,66200.0
2013-10-02 14:20:00,53.65,53.66,53.62,53.63,23700.0,50.2074,50.2168,50.1794,50.1887,23700.0
2013-10-02 14:25:00,53.63,53.64,53.61,53.63,20300.0,50.1887,50.1981,50.17,50.1887,20300.0
2013-10-02 14:30:00,53.63,53.63,53.56,53.56,36300.0,50.1887,50.1887,50.1232,50.1232,36300.0
2013-10-02 14:35:00,53.56,53.56,53.4,53.41,20000.0,50.1232,50.1232,49.9735,49.9828,20000.0
2013-10-02 14:40:00,53.4,53.43,53.37,53.41,43200.0,49.9735,50.0015,49.9454,49.9828,43200.0
2013-10-02 14:45:00,53.42,53.44,53.37,53.4,52400.0,49.9922,50.0109,49.9454,49.9735,52400.0
2013-10-02 14:50:00,53.4,53.45,53.4,53.41,35100.0,49.9735,50.0203,49.9735,49.9828,35100.0
2013-10-02 14:55:00,53.42,53.46,53.41,53.45,38100.0,49.9922,50.0296,49.9828,50.0203,38100.0
2013-10-02 15:00:00,53.44,53.45,53.4,53.42,41000.0,50.0109,50.0203,49.9735,49.9922,41000.0
2013-10-02 15:05:00,53.42,53.46,53.38,53.41,49500.0,49.9922,50.0296,49.9548,49.9828,49500.0
2013-10-02 15:10:00,53.41,53.43,53.37,53.4,51700.0,49.9828,50.0015,49.9454,49.9735,51700.0
2013-10-02 15:15:00,53.4,53.41,53.38,53.38,21200.0,49.9735,49.9828,49.9548,49.9548,21200.0
2013-10-02 15:20:00,53.39,53.41,53.37,53.39,47800.0,49.9641,49.9828,49.9454,49.9641,47800.0
2013-10-02 15:25:00,53.39,53.41,53.34,53.41,40100.0,49.9641,49.9828,49.9173,49.9828,40100.0
2013-10-02 15:30:00,53.4,53.44,53.38,53.38,89700.0,49.9735,50.0109,49.9548,49.9548,89700.0
2013-10-02 15:35:00,53.38,53.38,53.31,53.35,43100.0,49.9548,49.9548,49.8892,49.9267,43100.0
2013-10-02 15:40:00,53.34,53.36,53.32,53.35,64900.0,49.9173,49.936,49.8986,49.9267,64900.0
2013-10-02 15:45:00,53.35,53.36,53.29,53.33,60700.0,49.9267,49.936,49.8705,49.908,60700.0
2013-10-02 15:50:00,53.33,53.37,53.33,53.36,77600.0,49.908,49.9454,49.908,49.936,77600.0
2013-10-02 15:55:00,53.36,53.46,53.36,53.46,104000.0,49.936,50.0296,49.936,50.0296,104000.0
2013-10-03 09:30:00,53.4,53.73,53.31,53.73,39500.0,49.9735,50.2823,49.8892,50.2823,39500.0
2013-10-03 09:35:00,53.69,53.8,53.35,53.35,25700.0,50.2449,50.3478,49.9267,49.9267,25700.0
2013-10-03 09:40:00,53.31,53.49,53.2,53.26,21000.0,49.8892,50.0577,49.7863,49.8425,21000.0
2013-10-03 09:45:00,53.24,53.25,53.1,53.1,12000.0,49.8237,49.8331,49.6927,49.6927,12000.0
2013-10-03 09:50:00,53.09,53.25,53.05,53.22,11200.0,49.6834,49.8331,49.6459,49.805,11200.0
2013-10-03 09:55:00,53.22,53.24,53.08,53.14,41000.0,49.805,49.8237,49.674,49.7302,41000.0
2013-10-03 10:00:00,53.14,53.14,52.96,52.98,29500.0,49.7302,49.7302,49.5617,49.5804,29500.0
2013-10-03 10:05:00,52.98,53.13,52.91,53.05,26800.0,49.5804,49.7208,49.5149,49.6459,26800.0
2013-10-03 10:10:00,53.04,53.12,52.99,53.07,19000.0,49.6366,49.7114,49.5898,49.6646,19000.0
2013-10-03 10:15:00,53.07,53.14,53.02,53.03,14900.0,49.6646,49.7302,49.6179,49.6272,14900.0
2013-10-03 10:20:00,53.03,53.06,52.77,52.83,33500.0,49.6272,49.6553,49.3839,49.44,33500.0
2013-10-03 10:25:00,52.83,52.84,52.73,52.8,20800.0,49.44,49.4494,49.3465,49.412,20800.0
2013-10-03 10:30:00,52.8,52.83,52.69,52.7,25000.0,49.412,49.44,49.309,49.3184,25000.0
2013-10-03 10:35:00,52.71,52.72,52.6,52.66,20000.0,49.3277,49.3371,49.2248,49.281,20000.0
2013-10-03 10:40:00,52.68,52.71,52.65,52.66,28700.0,49.2997,49.3277,49.2716,49.281,28700.0
2013-10-03 10:45:00,52.66,52.7,52.56,52.7,17300.0,49.281,49.3184,49.1874,49.3184,17300.0
2013-10-03 10:50:00,52.7,52.75,52.67,52.75,42800.0,49.3184,49.3652,49.2903,49.3652,42800.0
2013-10-03 10:55:00,52.78,52.99,52.78,52.93,23800.0,49.3933,49.5898,49.3933,49.5336,23800.0
2013-10-03 11:00:00,52.93,52.93,52.81,52.81,7400.0,49.5336,49.5336,49.4213,49.4213,7400.0
2013-10-03 11:05:00,52.8,52.97,52.79,52.88,11100.0,49.412,49.5711,49.4026,49.4868,11100.0
2013-10-03 11:10:00,52.88,52.91,52.79,52.8,8800.0,49.4868,49.5149,49.4026,49.412,8800.0
2013-10-03 11:15:00,52.78,52.8,52.71,52.72,5200.0,49.3933,49.412,49.3277,49.3371,5200.0
2013-10-03 11:20:00,52.73,52.86,52.71,52.83,9000.0,49.3465,49.4681,49.3277,49.44,9000.0
2013-10-03 11:25:00,52.83,52.83,52.63,52.68,7400.0,49.44,49.44,49.2529,49.2997,7400.0
2013-10-03 11:30:00,52.68,52.75,52.63,52.71,9500.0,49.2997,49.3652,49.2529,49.3277,9500.0
2013-10-03 11:35:00,52.71,52.71,52.6,52.69,17400.0,49.3277,49.3277,49.2248,49.309,17400.0
2013-10-03 11:40:00,52.69,52.7,52.39,52.41,25600.0,49.309,49.3184,49.0283,49.047,25600.0
2013-10-03 11:45:00,52.44,52.47,52.31,52.38,15100.0,49.0751,49.1031,48.9534,49.0189,15100.0
2013-10-03 11:50:00,52.38,52.55,52.37,52.52,16900.0,49.0189,49.178,49.0096,49.1499,16900.0
2013-10-03 11:55:00,52.52,52.52,52.32,52.39,15000.0,49.1499,49.1499,48.9628,49.0283,15000.0
2013-10-03 12:00:00,52.39,52.39,52.24,52.28,16500.0,49.0283,49.0283,48.8879,48.9253,16500.0
2013-10-03 12:05:00,52.27,52.35,52.24,52.33,15300.0,48.916,48.9908,48.8879,48.9721,15300.0
2013-10-03 12:10:00,52.37,52.5,52.36,52.5,27500.0,49.0096,49.1312,49.0002,49.1312,27500.0
2013-10-03 12:15:00,52.49,52.5,52.42,52.47,19000.0,49.1219,49.1312,49.0564,49.1031,19000.0
2013-10-03 12:20:00,52.47,52.53,52.4,52.44,18300.0,49.1031,49.1593,49.0376,49.0751,18300.0
2013-10-03 12:25:00,52.43,52.57,52.42,52.54,24800.0,49.0657,49.1967,49.0564,49.1687,24800.0
2013-10-03 12:30:00,52.55,52.63,52.55,52.59,7700.0,49.178,49.2529,49.178,49.2154,7700.0
2013-10-03 12:35:00,52.6,52.66,52.53,52.54,7500.0,49.2248,49.281,49.1593,49.1687,7500.0
2013-10-03 12:40:00,52.54,52.54,52.45,52.52,10800.0,49.1687,49.1687,49.0844,49.1499,10800.0
2013-10-03 12:45:00,52.53,52.7,52.51,52.68,26100.0,49.1593,49.3184,49.1406,49.2997,26100.0
2013-10-03 12:50:00,52.68,52.68,52.59,52.62,5800.0,49.2997,49.2997,49.2154,49.2435,5800.0
2013-10-03 12:55:00,52.59,52.68,52.58,52.66,5400.0,49.2154,49.2997,49.2061,49.281,5400.0
2013-10-03 13:00:00,52.65,52.65,52.58,52.63,7900.0,49.2716,49.2716,49.2061,49.2529,7900.0
2013-10-03 13:05:00,52.62,52.71,52.62,52.67,16100.0,49.2435,49.3277,49.2435,49.2903,16100.0
2013-10-03 13:10:00,52.69,52.69,52.62,52.67,4300.0,49.309,49.309,49.2435,49.2903,4300.0
2013-10-03 13:15:00,52.66,52.66,52.63,52.65,5200.0,49.281,49.281,49.2529,49.2716,5200.0
2013-10-03 13:20:00,52.67,52.78,52.67,52.78,12500.0,49.2903,49.3933,49.2903,49.3933,12500.0
2013-10-03 13:25:00,52.79,52.89,52.76,52.88,9600.0,49.4026,49.4962,49.3745,49.4868,9600.0
2013-10-03 13:30:00,52.88,52.93,52.83,52.83,25300.0,49.4868,49.5336,49.44,49.44,25300.0
2013-10-03 13:35:00,52.88,52.88,52.74,52.78,5500.0,49.4868,49.4868,49.3558,49.3933,5500.0
2013-10-03 13:40:00,52.81,52.91,52.81,52.86,16800.0,49.4213,49.5149,49.4213,49.4681,16800.0
2013-10-03 13:45:00,52.86,52.93,52.84,52.84,6500.0,49.4681,49.5336,49.4494,49.4494,6500.0
2013-10-03 13:50:00,52.84,52.84,52.71,52.71,6800.0,49.4494,49.4494,49.3277,49.3277,6800.0
2013-10-03 13:55:00,52.71,52.82,52.71,52.78,15600.0,49.3277,49.4307,49.3277,49.3933,15600.0
2013-10-03 14:00:00,52.77,52.77,52.66,52.67,17600.0,49.3839,49.3839,49.281,49.2903,17600.0
2013-10-03 14:05:00,52.66,52.67,52.57,52.6,13600.0,49.281,49.2903,49.1967,49.2248,13600.0
2013-10-03 14:10:00,52.6,52.68,52.6,52.66,21600.0,49.2248,49.2997,49.2248,49.281,21600.0
2013-10-03 14:15:00,52.66,52.7,52.51,52.53,19000.0,49.281,49.3184,49.1406,49.1593,19000.0
2013-10-03 14:20:00,52.53,52.53,52.3,52.3,35800.0,49.1593,49.1593,48.9441,48.9441,35800.0
2013-10-03 14:25:00,52.3,52.51,52.3,52.51,46600.0,48.9441,49.1406,48.9441,49.1406,46600.0
2013-10-03 14:30:00,52.5,52.51,52.43,52.43,72500.0,49.1312,49.1406,49.0657,49.0657,72500.0
2013-10-03 14:35:00,52.44,52.5,52.42,52.46,16800.0,49.0751,49.1312,49.0564,49.0938,16800.0
2013-10-03 14:40:00,52.47,52.49,52.42,52.44,50400.0,49.1031,49.1219,49.0564,49.0751,50400.0
2013-10-03 14:45:00,52.44,52.44,52.32,52.32,24700.0,49.0751,49.0751,48.9628,48.9628,24700.0
2013-10-03 14:50:00,52.32,52.41,52.31,52.31,14500.0,48.9628,49.047,48.9534,48.9534,14500.0
2013-10-03 14:55:00,52.31,52.34,52.22,52.25,29000.0,48.9534,48.9815,48.8692,48.8973,29000.0
2013-10-03 15:00:00,52.22,52.29,52.2,52.29,24400.0,48.8692,48.9347,48.8505,48.9347,24400.0
2013-10-03 15:05:00,52.29,52.3,52.22,52.22,26900.0,48.9347,48.9441,48.8692,48.8692,26900.0
2013-10-03 15:10:00,52.23,52.28,52.19,52.26,65200.0,48.8785,48.9253,48.8411,48.9066,65200.0
2013-10-03 15:15:00,52.25,52.28,52.2,52.25,52000.0,48.8973,48.9253,48.8505,48.8973,52000.0
2013-10-03 15:20:00,52.26,52.32,52.18,52.19,61900.0,48.9066,48.9628,48.8318,48.8411,61900.0
2013-10-03 15:25:00,52.19,52.26,52.11,52.21,81100.0,48.8411,48.9066,48.7662,48.8598,81100.0
2013-10-03 15:30:00,52.2,52.29,52.18,52.23,36000.0,48.8505,48.9347,48.8318,48.8785,36000.0
2013-10-03 15:35:00,52.24,52.27,52.21,52.26,39000.0,48.8879,48.916,48.8598,48.9066,39000.0
2013-10-03 15:40:00,52.27,52.27,52.21,52.24,59600.0,48.916,48.916,48.8598,48.8879,59600.0
2013-10-03 15:45:00,52.25,52.27,52.14,52.19,99600.0,48.8973,48.916,48.7943,48.8411,99600.0
2013-10-03 15:50:00,52.19,52.23,52.16,52.17,125000.0,48.8411,48.8785,48.813,48.8224,125000.0
2013-10-03 15:55:00,52.17,52.18,52.06,52.15,131100.0,48.8224,48.8318,48.7195,48.8037,131100.0
2013-10-04 09:30:00,52.07,52.15,51.8,51.8,42200.0,48.7288,48.8037,48.4761,48.4761,42200.0
2013-10-04 09:35:00,51.78,51.94,51.77,51.81,19300.0,48.4574,48.6072,48.4481,48.4855,19300.0
2013-10-04 09:40:00,51.81,51.89,51.62,51.67,35400.0,48.4855,48.5604,48.3077,48.3545,35400.0
2013-10-04 09:45:00,51.67,51.71,51.57,51.7,25900.0,48.3545,48.3919,48.2609,48.3826,25900.0
2013-10-04 09:50:00,51.71,51.75,51.69,51.75,44800.0,48.3919,48.4293,48.3732,48.4293,44800.0
2013-10-04 09:55:00,51.75,51.76,51.5,51.6,111000.0,48.4293,48.4387,48.1954,48.289,111000.0
2013-10-04 10:00:00,51.65,51.65,51.48,51.57,78600.0,48.3358,48.3358,48.1767,48.2609,78600.0
2013-10-04 10:05:00,51.57,51.85,51.57,51.85,47600.0,48.2609,48.5229,48.2609,48.5229,47600.0
2013-10-04 10:10:00,51.84,52.03,51.83,51.95,62300.0,48.5136,48.6914,48.5042,48.6165,62300.0
2013-10-04 10:15:00,51.95,52.11,51.94,52.05,114000.0,48.6165,48.7662,48.6072,48.7101,114000.0
2013-10-04 10:20:00,52.05,52.1,51.93,51.93,19900.0,48.7101,48.7569,48.5978,48.5978,19900.0
2013-10-04 10:25:00,51.93,51.94,51.78,51.78,41900.0,48.5978,48.6072,48.4574,48.4574,41900.0
2013-10-04 10:30:00,51.79,51.8,51.72,51.79,42300.0,48.4668,48.4761,48.4013,48.4668,42300.0
2013-10-04 10:35:00,51.79,51.87,51.78,51.82,71100.0,48.4668,48.5416,48.4574,48.4949,71100.0
2013-10-04 10:40:00,51.82,51.88,51.82,51.85,37500.0,48.4949,48.551,48.4949,48.5229,37500.0
2013-10-04 10:45:00,51.85,51.91,51.82,51.83,27000.0,48.5229,48.5791,48.4949,48.5042,27000.0
2013-10-04 10:50:00,51.84,51.86,51.79,51.79,39200.0,48.5136,48.5323,48.4668,48.4668,39200.0
2013-10-04 10:55:00,51.79,51.92,51.79,51.85,34500.0,48.4668,48.5884,48.4668,48.5229,34500.0
2013-10-04 11:00:00,51.86,51.94,51.85,51.93,36600.0,48.5323,48.6072,48.5229,48.5978,36600.0
2013-10-04 11:05:00,51.93,52.01,51.84,51.84,29700.0,48.5978,48.6727,48.5136,48.5136,29700.0
2013-10-04 11:10:00,51.83,51.84,51.78,51.8,56600.0,48.5042,48.5136,48.4574,48.4761,56600.0
2013-10-04 11:15:00,51.8,51.8,51.73,51.76,80300.0,48.4761,48.4761,48.4106,48.4387,80300.0
2013-10-04 11:20:00,51.76,51.77,51.73,51.74,88800.0,48.4387,48.4481,48.4106,48.42,88800.0
2013-10-04 11:25:00,51.74,51.98,51.74,51.9,36200.0,48.42,48.6446,48.42,48.5697,36200.0
2013-10-04 11:30:00,51.9,51.91,51.87,51.9,26200.0,48.5697,48.5791,48.5416,48.5697,26200.0
2013-10-04 11:35:00,51.9,51.9,51.82,51.84,30600.0,48.5697,48.5697,48.4949,48.5136,30600.0
2013-10-04 11:40:00,51.83,51.86,51.79,51.83,37400.0,48.5042,48.5323,48.4668,48.5042,37400.0
2013-10-04 11:45:00,51.83,51.87,51.81,51.85,48300.0,48.5042,48.5416,48.4855,48.5229,48300.0
2013-10-04 11:50:00,51.84,51.85,51.74,51.75,29700.0,48.5136,48.5229,48.42,48.4293,29700.0
2013-10-04 11:55:00,51.76,51.76,51.72,51.74,29900.0,48.4387,48.4387,48.4013,48.42,29900.0
2013-10-04 12:00:00,51.74,51.85,51.73,51.8,28200.0,48.42,48.5229,48.4106,48.4761,28200.0
2013-10-04 12:05:00,51.8,51.81,51.78,51.79,19400.0,48.4761,48.4855,48.4574,48.4668,19400.0
2013-10-04 12:10:00,51.8,51.81,51.77,51.8,22200.0,48.4761,48.4855,48.4481,48.4761,22200.0
2013-10-04 12:15:00,51.8,51.86,51.79,51.83,32900.0,48.4761,48.5323,48.4668,48.5042,32900.0
2013-10-04 12:20:00,51.84,51.86,51.83,51.85,90700.0,48.5136,48.5323,48.5042,48.5229,90700.0
2013-10-04 12:25:00,51.85,52.03,51.84,52.02,58500.0,48.5229,48.6914,48.5136,48.682,58500.0
2013-10-04 12:30:00,52.01,52.06,51.99,52.03,45000.0,48.6727,48.7195,48.6539,48.6914,45000.0
2013-10-04 12:35:00,52.04,52.12,52.02,52.09,30800.0,48.7007,48.7756,48.682,48.7475,30800.0
2013-10-04 12:40:00,52.12,52.25,52.09,52.24,54900.0,48.7756,48.8973,48.7475,48.8879,54900.0
2013-10-04 12:45:00,52.25,52.26,52.22,52.25,31500.0,48.8973,48.9066,48.8692,48.8973,31500.0
2013-10-04 12:50:00,52.24,52.24,52.13,52.14,23900.0,48.8879,48.8879,48.785,48.7943,23900.0
2013-10-04 12:55:00,52.15,52.2,52.13,52.18,22300.0,48.8037,48.8505,48.785,48.8318,22300.0
2013-10-04 13:00:00,52.18,52.2,52.14,52.16,18600.0,48.8318,48.8505,48.7943,48.813,18600.0
2013-10-04 13:05:00,52.16,52.18,52.15,52.18,20000.0,48.813,48.8318,48.8037,48.8318,20000.0
2013-10-04 13:10:00,52.18,52.19,52.07,52.07,20400.0,48.8318,48.8411,48.7288,48.7288,20400.0
2013-10-04 13:15:00,52.06,52.07,52.01,52.01,20400.0,48.7195,48.7288,48.6727,48.6727,20400.0
2013-10-04 13:20:00,52.02,52.02,51.9,51.9,25400.0,48.682,48.682,48.5697,48.5697,25400.0
2013-10-04 13:25:00,51.9,51.9,51.85,51.88,31600.0,48.5697,48.5697,48.5229,48.551,31600.0
2013-10-04 13:30:00,51.87,52.0,51.85,52.0,22000.0,48.5416,48.6633,48.5229,48.6633,22000.0
2013-10-04 13:35:00,52.0,52.02,51.97,51.97,16900.0,48.6633,48.682,48.6352,48.6352,16900.0
2013-10-04 13:40:00,51.96,52.01,51.95,52.0,13600.0,48.6259,48.6727,48.6165,48.6633,13600.0
2013-10-04 13:45:00,52.0,52.01,51.91,51.92,45100.0,48.6633,48.6727,48.5791,48.5884,45100.0
2013-10-04 13:50:00,51.92,51.95,51.85,51.88,64000.0,48.5884,48.6165,48.5229,48.551,64000.0
2013-10-04 13:55:00,51.88,51.9,51.84,51.87,26000.0,48.551,48.5697,48.5136,48.5416,26000.0
2013-10-04 14:00:00,51.88,51.88,51.77,51.8,39800.0,48.551,48.551,48.4481,48.4761,39800.0
2013-10-04 14:05:00,51.79,51.81,51.73,51.74,14700.0,48.4668,48.4855,48.4106,48.42,14700.0
2013-10-04 14:10:00,51.74,51.86,51.73,51.82,27000.0,48.42,48.5323,48.4106,48.4949,27000.0
2013-10-04 14:15:00,51.83,51.95,51.83,51.94,21500.0,48.5042,48.6165,48.5042,48.6072,21500.0
2013-10-04 14:20:00,51.93,51.94,51.84,51.85,10500.0,48.5978,48.6072,48.5136,48.5229,10500.0
2013-10-04 14:25:00,51.85,51.86,51.84,51.85,30400.0,48.5229,48.5323,48.5136,48.5229,30400.0
2013-10-04 14:30:00,51.85,51.85,51.75,51.75,35300.0,48.5229,48.5229,48.4293,48.4293,35300.0
2013-10-04 14:35:00,51.75,51.78,51.74,51.75,21300.0,48.4293,48.4574,48.42,48.4293,21300.0
2013-10-04 14:40:00,51.74,51.75,51.69,51.72,23900.0,48.42,48.4293,48.3732,48.4013,23900.0
2013-10-04 14:45:00,51.73,51.84,51.73,51.84,28400.0,48.4106,48.5136,48.4106,48.5136,28400.0
2013-10-04 14:50:00,51.84,51.9,51.84,51.85,27500.0,48.5136,48.5697,48.5136,48.5229,27500.0
2013-10-04 14:55:00,51.84,51.84,51.73,51.74,20700.0,48.5136,48.5136,48.4106,48.42,20700.0
2013-10-04 15:00:00,51.74,51.86,51.73,51.82,44900.0,48.42,48.5323,48.4106,48.4949,44900.0
2013-10-04 15:05:00,51.83,51.86,51.83,51.85,36700.0,48.5042,48.5323,48.5042,48.5229,36700.0
2013-10-04 15:10:00,51.85,51.86,51.81,51.83,41400.0,48.5229,48.5323,48.4855,48.5042,41400.0
2013-10-04 15:15:00,51.82,51.82,51.74,51.76,33200.0,48.4949,48.4949,48.42,48.4387,33200.0
2013-10-04 15:20:00,51.75,51.78,51.73,51.74,29800.0,48.4293,48.4574,48.4106,48.42,29800.0
2013-10-04 15:25:00,51.73,51.77,51.7,51.75,50200.0,48.4106,48.4481,48.3826,48.4293,50200.0
2013-10-04 15:30:00,51.75,51.75,51.69,51.72,58700.0,48.4293,48.4293,48.3732,48.4013,58700.0
2013-10-04 15:35:00,51.72,51.75,51.72,51.74,45600.0,48.4013,48.4293,48.4013,48.42,45600.0
2013-10-04 15:40:00,51.74,51.75,51.67,51.69,62500.0,48.42,48.4293,48.3545,48.3732,62500.0
2013-10-04 15:45:00,51.7,51.76,51.67,51.68,115800.0,48.3826,48.4387,48.3545,48.3638,115800.0
2013-10-04 15:50:00,51.69,51.72,51.65,51.65,136100.0,48.3732,48.4013,48.3358,48.3358,136100.0
2013-10-04 15:55:00,51.66,51.71,51.63,51.68,186100.0,48.3451,48.3919,48.317,48.3638,186100.0
2013-10-07 09:30:00,51.39,51.46,51.13,51.42,44500.0,48.0924,48.158,47.8491,48.1205,44500.0
2013-10-07 09:35:00,51.43,51.49,51.3,51.41,21800.0,48.1299,48.186,48.0082,48.1112,21800.0
2013-10-07 09:40:00,51.39,51.47,51.36,51.44,17500.0,48.0924,48.1673,48.0644,48.1392,17500.0
2013-10-07 09:45:00,51.44,51.46,51.35,51.38,26300.0,48.1392,48.158,48.055,48.0831,26300.0
2013-10-07 09:50:00,51.4,51.45,51.32,51.34,25200.0,48.1018,48.1486,48.0269,48.0457,25200.0
2013-10-07 09:55:00,51.34,51.35,51.21,51.23,19800.0,48.0457,48.055,47.924,47.9427,19800.0
2013-10-07 10:00:00,51.22,51.39,51.2,51.38,57300.0,47.9334,48.0924,47.9146,48.0831,57300.0
2013-10-07 10:05:00,51.39,51.58,51.38,51.58,51000.0,48.0924,48.2703,48.0831,48.2703,51000.0
2013-10-07 10:10:00,51.57,51.6,51.51,51.59,27900.0,48.2609,48.289,48.2047,48.2796,27900.0
2013-10-07 10:15:00,51.58,51.6,51.54,51.58,14600.0,48.2703,48.289,48.2328,48.2703,14600.0
2013-10-07 10:20:00,51.58,51.71,51.58,51.7,46200.0,48.2703,48.3919,48.2703,48.3826,46200.0
2013-10-07 10:25:00,51.7,51.73,51.66,51.69,19000.0,48.3826,48.4106,48.3451,48.3732,19000.0
2013-10-07 10:30:00,51.7,51.82,51.7,51.8,43300.0,48.3826,48.4949,48.3826,48.4761,43300.0
2013-10-07 10:35:00,51.8,51.9,51.8,51.84,23800.0,48.4761,48.5697,48.4761,48.5136,23800.0
2013-10-07 10:40:00,51.84,51.89,51.8,51.82,19700.0,48.5136,48.5604,48.4761,48.4949,19700.0
2013-10-07 10:45:00,51.82,51.82,51.76,51.76,15200.0,48.4949,48.4949,48.4387,48.4387,15200.0
2013-10-07 10:50:00,51.78,51.78,51.75,51.77,22500.0,48.4574,48.4574,48.4293,48.4481,22500.0
2013-10-07 10:55:00,51.76,51.77,51.71,51.75,24500.0,48.4387,48.4481,48.3919,48.4293,24500.0
2013-10-07 11:00:00,51.75,51.75,51.63,51.66,18600.0,48.4293,48.4293,48.317,48.3451,18600.0
2013-10-07 11:05:00,51.67,51.7,51.63,51.66,23100.0,48.3545,48.3826,48.317,48.3451,23100.0
2013-10-07 11:10:00,51.67,51.7,51.64,51.66,13900.0,48.3545,48.3826,48.3264,48.3451,13900.0
2013-10-07 11:15:00,51.64,51.7,51.58,51.67,29100.0,48.3264,48.3826,48.2703,48.3545,29100.0
2013-10-07 11:20:00,51.66,51.7,51.61,51.7,11100.0,48.3451,48.3826,48.2983,48.3826,11100.0
2013-10-07 11:25:00,51.7,51.7,51.57,51.59,28000.0,48.3826,48.3826,48.2609,48.2796,28000.0
2013-10-07 11:30:00,51.59,51.69,51.56,51.67,10100.0,48.2796,48.3732,48.2515,48.3545,10100.0
2013-10-07 11:35:00,51.69,51.75,51.68,51.72,16800.0,48.3732,48.4293,48.3638,48.4013,16800.0
2013-10-07 11:40:00,51.72,51.76,51.66,51.72,11500.0,48.4013,48.4387,48.3451,48.4013,11500.0
2013-10-07 11:45:00,51.72,51.79,51.72,51.75,14300.0,48.4013,48.4668,48.4013,48.4293,14300.0
2013-10-07 11:50:00,51.75,51.77,51.67,51.69,15100.0,48.4293,48.4481,48.3545,48.3732,15100.0
2013-10-07 11:55:00,51.69,51.75,51.69,51.73,23900.0,48.3732,48.4293,48.3732,48.4106,23900.0
2013-10-07 12:00:00,51.73,51.76,51.69,51.76,34800.0,48.4106,48.4387,48.3732,48.4387,34800.0
2013-10-07 12:05:00,51.76,51.8,51.72,51.78,26600.0,48.4387,48.4761,48.4013,48.4574,26600.0
2013-10-07 12:10:00,51.77,51.82,51.72,51.74,45300.0,48.4481,48.4949,48.4013,48.42,45300.0
2013-10-07 12:15:00,51.75,51.78,51.73,51.76,19300.0,48.4293,48.4574,48.4106,48.4387,19300.0
2013-10-07 12:20:00,51.76,51.76,51.7,51.74,7700.0,48.4387,48.4387,48.3826,48.42,7700.0
2013-10-07 12:25:00,51.75,51.76,51.7,51.73,11500.0,48.4293,48.4387,48.3826,48.4106,11500.0
2013-10-07 12:30:00,51.73,51.76,51.67,51.74,9800.0,48.4106,48.4387,48.3545,48.42,9800.0
2013-10-07 12:35:00,51.73,51.73,51.65,51.66,13600.0,48.4106,48.4106,48.3358,48.3451,13600.0
2013-10-07 12:40:00,51.65,51.71,51.64,51.7,14600.0,48.3358,48.3919,48.3264,48.3826,14600.0
2013-10-07 12:45:00,51.7,51.71,51.69,51.71,10000.0,48.3826,48.3919,48.3732,48.3919,10000.0
2013-10-07 12:50:00,51.72,51.81,51.7,51.81,10500.0,48.4013,48.4855,48.3826,48.4855,10500.0
2013-10-07 12:55:00,51.81,51.85,51.75,51.78,16700.0,48.4855,48.5229,48.4293,48.4574,16700.0
2013-10-07 13:00:00,51.77,51.89,51.76,51.89,16700.0,48.4481,48.5604,48.4387,48.5604,16700.0
2013-10-07 13:05:00,51.89,51.99,51.87,51.99,28700.0,48.5604,48.6539,48.5416,48.6539,28700.0
2013-10-07 13:10:00,51.98,52.12,51.98,52.12,30200.0,48.6446,48.7756,48.6446,48.7756,30200.0
2013-10-07 13:15:00,52.11,52.31,52.11,52.17,45100.0,48.7662,48.9534,48.7662,48.8224,45100.0
2013-10-07 13:20:00,52.16,52.19,52.04,52.04,16400.0,48.813,48.8411,48.7007,48.7007,16400.0
2013-10-07 13:25:00,52.03,52.03,51.93,51.95,18600.0,48.6914,48.6914,48.5978,48.6165,18600.0
2013-10-07 13:30:00,51.96,51.99,51.91,51.91,16200.0,48.6259,48.6539,48.5791,48.5791,16200.0
2013-10-07 13:35:00,51.92,51.97,51.87,51.9,13300.0,48.5884,48.6352,48.5416,48.5697,13300.0
2013-10-07 13:40:00,51.9,51.94,51.88,51.93,8000.0,48.5697,48.6072,48.551,48.5978,8000.0
2013-10-07 13:45:00,51.92,52.01,51.91,52.01,61000.0,48.5884,48.6727,48.5791,48.6727,61000.0
2013-10-07 13:50:00,51.99,52.06,51.96,52.05,23100.0,48.6539,48.7195,48.6259,48.7101,23100.0
2013-10-07 13:55:00,52.05,52.11,52.04,52.1,18600.0,48.7101,48.7662,48.7007,48.7569,18600.0
2013-10-07 14:00:00,52.1,52.11,52.06,52.1,68600.0,48.7569,48.7662,48.7195,48.7569,68600.0
2013-10-07 14:05:00,52.1,52.1,52.0,52.08,19000.0,48.7569,48.7569,48.6633,48.7382,19000.0
2013-10-07 14:10:00,52.08,52.11,52.06,52.06,21400.0,48.7382,48.7662,48.7195,48.7195,21400.0
2013-10-07 14:15:00,52.06,52.11,52.03,52.09,20100.0,48.7195,48.7662,48.6914,48.7475,20100.0
2013-10-07 14:20:00,52.09,52.16,52.08,52.11,16000.0,48.7475,48.813,48.7382,48.7662,16000.0
2013-10-07 14:25:00,52.12,52.17,52.1,52.14,26000.0,48.7756,48.8224,48.7569,48.7943,26000.0
2013-10-07 14:30:00,52.14,52.19,52.11,52.17,38300.0,48.7943,48.8411,48.7662,48.8224,38300.0
2013-10-07 14:35:00,52.18,52.21,52.16,52.19,41700.0,48.8318,48.8598,48.813,48.8411,41700.0
2013-10-07 14:40:00,52.19,52.22,52.09,52.09,40900.0,48.8411,48.8692,48.7475,48.7475,40900.0
2013-10-07 14:45:00,52.1,52.17,52.1,52.14,20300.0,48.7569,48.8224,48.7569,48.7943,20300.0
2013-10-07 14:50:00,52.13,52.13,52.07,52.09,29500.0,48.785,48.785,48.7288,48.7475,29500.0
2013-10-07 14:55:00,52.09,52.13,52.07,52.08,18800.0,48.7475,48.785,48.7288,48.7382,18800.0
2013-10-07 15:00:00,52.09,52.14,52.06,52.13,43500.0,48.7475,48.7943,48.7195,48.785,43500.0
2013-10-07 15:05:00,52.13,52.13,52.03,52.06,24600.0,48.785,48.785,48.6914,48.7195,24600.0
2013-10-07 15:10:00,52.07,52.1,52.05,52.06,36400.0,48.7288,48.7569,48.7101,48.7195,36400.0
2013-10-07 15:15:00,52.06,52.11,52.05,52.1,25400.0,48.7195,48.7662,48.7101,48.7569,25400.0
2013-10-07 15:20:00,52.1,52.1,52.01,52.04,33700.0,48.7569,48.7569,48.6727,48.7007,33700.0
2013-10-07 15:25:00,52.04,52.06,52.0,52.01,34300.0,48.7007,48.7195,48.6633,48.6727,34300.0
2013-10-07 15:30:00,52.01,52.02,51.96,51.97,25800.0,48.6727,48.682,48.6259,48.6352,25800.0
2013-10-07 15:35:00,51.97,51.97,51.89,51.89,53500.0,48.6352,48.6352,48.5604,48.5604,53500.0
2013-10-07 15:40:00,51.9,51.92,51.87,51.9,50900.0,48.5697,48.5884,48.5416,48.5697,50900.0
2013-10-07 15:45:00,51.9,51.91,51.8,51.84,51400.0,48.5697,48.5791,48.4761,48.5136,51400.0
2013-10-07 15:50:00,51.84,51.84,51.78,51.79,69300.0,48.5136,48.5136,48.4574,48.4668,69300.0
2013-10-07 15:55:00,51.79,51.81,51.76,51.77,105600.0,48.4668,48.4855,48.4387,48.4481,105600.0
2013-10-08 09:30:00,51.67,51.95,51.67,51.77,31500.0,48.3545,48.6165,48.3545,48.4481,31500.0
2013-10-08 09:35:00,51.74,51.78,51.58,51.66,14100.0,48.42,48.4574,48.2703,48.3451,14100.0
2013-10-08 09:40:00,51.66,51.86,51.55,51.86,16600.0,48.3451,48.5323,48.2422,48.5323,16600.0
2013-10-08 09:45:00,51.87,51.88,51.56,51.64,16400.0,48.5416,48.551,48.2515,48.3264,16400.0
2013-10-08 09:50:00,51.63,51.64,51.38,51.49,53800.0,48.317,48.3264,48.0831,48.186,53800.0
2013-10-08 09:55:00,51.49,51.61,51.45,51.47,34500.0,48.186,48.2983,48.1486,48.1673,34500.0
2013-10-08 10:00:00,51.48,51.48,51.28,51.33,34500.0,48.1767,48.1767,47.9895,48.0363,34500.0
2013-10-08 10:05:00,51.35,51.42,51.21,51.27,23200.0,48.055,48.1205,47.924,47.9801,23200.0
2013-10-08 10:10:00,51.26,51.33,51.2,51.24,40600.0,47.9708,48.0363,47.9146,47.9521,40600.0
2013-10-08 10:15:00,51.24,51.34,51.22,51.29,52400.0,47.9521,48.0457,47.9334,47.9989,52400.0
2013-10-08 10:20:00,51.3,51.32,51.22,51.26,29500.0,48.0082,48.0269,47.9334,47.9708,29500.0
2013-10-08 10:25:00,51.26,51.27,51.19,51.22,35300.0,47.9708,47.9801,47.9053,47.9334,35300.0
2013-10-08 10:30:00,51.22,51.25,51.13,51.2,37900.0,47.9334,47.9614,47.8491,47.9146,37900.0
2013-10-08 10:35:00,51.2,51.2,51.04,51.04,23000.0,47.9146,47.9146,47.7649,47.7649,23000.0
2013-10-08 10:40:00,51.04,51.04,50.93,50.97,85400.0,47.7649,47.7649,47.662,47.6994,85400.0
2013-10-08 10:45:00,50.98,50.99,50.72,50.75,62600.0,47.7088,47.7181,47.4654,47.4935,62600.0
2013-10-08 10:50:00,50.74,50.75,50.67,50.7,52800.0,47.4842,47.4935,47.4186,47.4467,52800.0
2013-10-08 10:55:00,50.7,50.7,50.44,50.47,92400.0,47.4467,47.4467,47.2034,47.2315,92400.0
2013-10-08 11:00:00,50.45,50.47,50.3,50.31,50500.0,47.2128,47.2315,47.0724,47.0817,50500.0
2013-10-08 11:05:00,50.32,50.41,50.31,50.4,63600.0,47.0911,47.1753,47.0817,47.166,63600.0
2013-10-08 11:10:00,50.4,50.66,50.4,50.64,87700.0,47.166,47.4093,47.166,47.3906,87700.0
2013-10-08 11:15:00,50.64,50.68,50.56,50.62,32200.0,47.3906,47.428,47.3157,47.3719,32200.0
2013-10-08 11:20:00,50.64,50.66,50.6,50.61,28000.0,47.3906,47.4093,47.3531,47.3625,28000.0
2013-10-08 11:25:00,50.62,50.62,50.59,50.6,67300.0,47.3719,47.3719,47.3438,47.3531,67300.0
2013-10-08 11:30:00,50.6,50.6,50.43,50.46,81100.0,47.3531,47.3531,47.194,47.2221,81100.0
2013-10-08 11:35:00,50.45,50.46,50.21,50.23,52900.0,47.2128,47.2221,46.9882,47.0069,52900.0
2013-10-08 11:40:00,50.2,50.26,50.05,50.05,71400.0,46.9788,47.035,46.8384,46.8384,71400.0
2013-10-08 11:45:00,50.05,50.11,49.73,49.77,179000.0,46.8384,46.8946,46.539,46.5764,179000.0
2013-10-08 11:50:00,49.75,50.0,49.75,50.0,70000.0,46.5577,46.7916,46.5577,46.7916,70000.0
2013-10-08 11:55:00,49.99,50.11,49.97,50.09,37500.0,46.7823,46.8946,46.7636,46.8759,37500.0
2013-10-08 12:00:00,50.09,50.09,49.96,50.04,65100.0,46.8759,46.8759,46.7542,46.8291,65100.0
2013-10-08 12:05:00,50.02,50.07,49.97,50.02,50900.0,46.8104,46.8571,46.7636,46.8104,50900.0
2013-10-08 12:10:00,50.03,50.08,50.01,50.08,40800.0,46.8197,46.8665,46.801,46.8665,40800.0
2013-10-08 12:15:00,50.1,50.1,49.94,49.97,32400.0,46.8852,46.8852,46.7355,46.7636,32400.0
2013-10-08 12:20:00,49.96,49.97,49.76,49.77,52300.0,46.7542,46.7636,46.567,46.5764,52300.0
2013-10-08 12:25:00,49.76,49.9,49.71,49.9,54200.0,46.567,46.6981,46.5202,46.6981,54200.0
2013-10-08 12:30:00,49.9,49.91,49.78,49.81,97600.0,46.6981,46.7074,46.5858,46.6138,97600.0
2013-10-08 12:35:00,49.81,49.87,49.76,49.76,53300.0,46.6138,46.67,46.567,46.567,53300.0
2013-10-08 12:40:00,49.77,50.0,49.75,49.97,93100.0,46.5764,46.7916,46.5577,46.7636,93100.0
2013-10-08 12:45:00,49.97,50.01,49.96,50.0,28900.0,46.7636,46.801,46.7542,46.7916,28900.0
2013-10-08 12:50:00,49.99,50.01,49.87,49.88,20800.0,46.7823,46.801,46.67,46.6793,20800.0
2013-10-08 12:55:00,49.88,49.91,49.86,49.87,33900.0,46.6793,46.7074,46.6606,46.67,33900.0
2013-10-08 13:00:00,49.89,49.94,49.87,49.9,28800.0,46.6887,46.7355,46.67,46.6981,28800.0
2013-10-08 13:05:00,49.89,49.96,49.87,49.92,48600.0,46.6887,46.7542,46.67,46.7168,48600.0
2013-10-08 13:10:00,49.9,50.01,49.89,50.0,52200.0,46.6981,46.801,46.6887,46.7916,52200.0
2013-10-08 13:15:00,50.01,50.08,49.99,50.06,57800.0,46.801,46.8665,46.7823,46.8478,57800.0
2013-10-08 13:20:00,50.07,50.11,50.02,50.08,36600.0,46.8571,46.8946,46.8104,46.8665,36600.0
2013-10-08 13:25:00,50.08,50.25,50.08,50.23,70600.0,46.8665,47.0256,46.8665,47.0069,70600.0
2013-10-08 13:30:00,50.23,50.33,50.2,50.29,45700.0,47.0069,47.1005,46.9788,47.063,45700.0
2013-10-08 13:35:00,50.29,50.46,50.24,50.36,83400.0,47.063,47.2221,47.0162,47.1285,83400.0
2013-10-08 13:40:00,50.35,50.46,50.25,50.29,32600.0,47.1192,47.2221,47.0256,47.063,32600.0
2013-10-08 13:45:00,50.28,50.32,50.17,50.19,13400.0,47.0537,47.0911,46.9507,46.9694,13400.0
2013-10-08 13:50:00,50.19,50.2,50.1,50.11,44100.0,46.9694,46.9788,46.8852,46.8946,44100.0
2013-10-08 13:55:00,50.11,50.16,50.05,50.08,18100.0,46.8946,46.9414,46.8384,46.8665,18100.0
2013-10-08 14:00:00,50.09,50.21,50.09,50.21,95700.0,46.8759,46.9882,46.8759,46.9882,95700.0
2013-10-08 14:05:00,50.2,50.23,50.14,50.15,25100.0,46.9788,47.0069,46.9227,46.932,25100.0
2013-10-08 14:10:00,50.14,50.26,50.14,50.25,18100.0,46.9227,47.035,46.9227,47.0256,18100.0
2013-10-08 14:15:00,50.21,50.21,50.11,50.17,25400.0,46.9882,46.9882,46.8946,46.9507,25400.0
2013-10-08 14:20:00,50.18,50.35,50.18,50.35,44300.0,46.9601,47.1192,46.9601,47.1192,44300.0
2013-10-08 14:25:00,50.34,50.36,50.26,50.32,32000.0,47.1098,47.1285,47.035,47.0911,32000.0
2013-10-08 14:30:00,50.32,50.36,50.22,50.27,23900.0,47.0911,47.1285,46.9975,47.0443,23900.0
2013-10-08 14:35:00,50.28,50.36,50.23,50.36,55200.0,47.0537,47.1285,47.0069,47.1285,55200.0
2013-10-08 14:40:00,50.35,50.36,50.25,50.26,24600.0,47.1192,47.1285,47.0256,47.035,24600.0
2013-10-08 14:45:00,50.29,50.31,50.23,50.24,25900.0,47.063,47.0817,47.0069,47.0162,25900.0
2013-10-08 14:50:00,50.23,50.25,50.17,50.23,21200.0,47.0069,47.0256,46.9507,47.0069,21200.0
2013-10-08 14:55:00,50.23,50.3,50.17,50.27,41500.0,47.0069,47.0724,46.9507,47.0443,41500.0
2013-10-08 15:00:00,50.28,50.3,50.24,50.26,30700.0,47.0537,47.0724,47.0162,47.035,30700.0
2013-10-08 15:05:00,50.26,50.29,50.19,50.19,30200.0,47.035,47.063,46.9694,46.9694,30200.0
2013-10-08 15:10:00,50.2,50.26,50.19,50.25,44700.0,46.9788,47.035,46.9694,47.0256,44700.0
2013-10-08 15:15:00,50.24,50.28,50.21,50.27,35500.0,47.0162,47.0537,46.9882,47.0443,35500.0
2013-10-08 15:20:00,50.29,50.41,50.29,50.39,30200.0,47.063,47.1753,47.063,47.1566,30200.0
2013-10-08 15:25:00,50.4,50.49,50.39,50.47,47700.0,47.166,47.2502,47.1566,47.2315,47700.0
2013-10-08 15:30:00,50.48,50.53,50.33,50.35,50200.0,47.2408,47.2876,47.1005,47.1192,50200.0
2013-10-08 15:35:00,50.33,50.46,50.33,50.43,43700.0,47.1005,47.2221,47.1005,47.194,43700.0
2013-10-08 15:40:00,50.43,50.45,50.36,50.39,62500.0,47.194,47.2128,47.1285,47.1566,62500.0
2013-10-08 15:45:00,50.38,50.53,50.34,50.51,131800.0,47.1473,47.2876,47.1098,47.2689,131800.0
2013-10-08 15:50:00,50.51,50.54,50.49,50.54,167800.0,47.2689,47.297,47.2502,47.297,167800.0
2013-10-08 15:55:00,50.54,50.63,50.48,50.62,343500.0,47.297,47.3812,47.2408,47.3719,343500.0
2013-10-09 09:30:00,50.62,50.69,50.52,50.56,34300.0,47.3719,47.4374,47.2783,47.3157,34300.0
2013-10-09 09:35:00,50.54,50.57,50.3,50.42,27700.0,47.297,47.3251,47.0724,47.1847,27700.0
2013-10-09 09:40:00,50.4,50.44,50.06,50.06,150100.0,47.166,47.2034,46.8478,46.8478,150100.0
2013-10-09 09:45:00,50.03,50.03,49.81,49.81,65200.0,46.8197,46.8197,46.6138,46.6138,65200.0
2013-10-09 09:50:00,49.81,49.93,49.53,49.64,105300.0,46.6138,46.7261,46.3518,46.4547,105300.0
2013-10-09 09:55:00,49.65,49.79,49.65,49.78,70100.0,46.4641,46.5951,46.4641,46.5858,70100.0
2013-10-09 10:00:00,49.77,49.82,49.52,49.56,71400.0,46.5764,46.6232,46.3424,46.3799,71400.0
2013-10-09 10:05:00,49.55,49.57,49.2,49.39,122900.0,46.3705,46.3892,46.043,46.2208,122900.0
2013-10-09 10:10:00,49.38,49.47,49.26,49.3,67600.0,46.2114,46.2956,46.0991,46.1366,67600.0
2013-10-09 10:15:00,49.32,49.34,49.2,49.34,47300.0,46.1553,46.174,46.043,46.174,47300.0
2013-10-09 10:20:00,49.32,49.42,49.21,49.39,66500.0,46.1553,46.2489,46.0523,46.2208,66500.0
2013-10-09 10:25:00,49.4,49.57,49.4,49.49,109800.0,46.2301,46.3892,46.2301,46.3144,109800.0
2013-10-09 10:30:00,49.51,49.58,49.41,49.44,27200.0,46.3331,46.3986,46.2395,46.2676,27200.0
2013-10-09 10:35:00,49.45,49.45,49.21,49.26,114600.0,46.2769,46.2769,46.0523,46.0991,114600.0
2013-10-09 10:40:00,49.26,49.44,49.24,49.41,40800.0,46.0991,46.2676,46.0804,46.2395,40800.0
2013-10-09 10:45:00,49.41,49.45,49.21,49.36,33400.0,46.2395,46.2769,46.0523,46.1927,33400.0
2013-10-09 10:50:00,49.36,49.46,49.29,49.37,36600.0,46.1927,46.2863,46.1272,46.2021,36600.0
2013-10-09 10:55:00,49.38,49.39,49.2,49.2,76400.0,46.2114,46.2208,46.043,46.043,76400.0
2013-10-09 11:00:00,49.21,49.28,49.08,49.09,49000.0,46.0523,46.1178,45.9307,45.94,49000.0
2013-10-09 11:05:00,49.09,49.13,48.93,48.96,50200.0,45.94,45.9775,45.7903,45.8184,50200.0
2013-10-09 11:10:00,48.94,49.03,48.92,49.03,35900.0,45.7997,45.8839,45.7809,45.8839,35900.0
2013-10-09 11:15:00,49.02,49.1,49.0,49.07,47800.0,45.8745,45.9494,45.8558,45.9213,47800.0
2013-10-09 11:20:00,49.05,49.2,49.04,49.16,60600.0,45.9026,46.043,45.8932,46.0055,60600.0
2013-10-09 11:25:00,49.17,49.3,49.09,49.1,52600.0,46.0149,46.1366,45.94,45.9494,52600.0
2013-10-09 11:30:00,49.09,49.12,49.07,49.07,39200.0,45.94,45.9681,45.9213,45.9213,39200.0
2013-10-09 11:35:00,49.06,49.19,49.02,49.02,33800.0,45.912,46.0336,45.8745,45.8745,33800.0
2013-10-09 11:40:00,49.02,49.03,48.94,49.0,27500.0,45.8745,45.8839,45.7997,45.8558,27500.0
2013-10-09 11:45:00,49.0,49.01,48.95,49.0,82400.0,45.8558,45.8652,45.809,45.8558,82400.0
2013-10-09 11:50:00,48.98,49.09,48.96,49.05,24300.0,45.8371,45.94,45.8184,45.9026,24300.0
2013-10-09 11:55:00,49.04,49.05,48.92,48.92,45500.0,45.8932,45.9026,45.7809,45.7809,45500.0
2013-10-09 12:00:00,48.93,48.98,48.92,48.94,38100.0,45.7903,45.8371,45.7809,45.7997,38100.0
2013-10-09 12:05:00,48.93,48.93,48.85,48.9,23200.0,45.7903,45.7903,45.7154,45.7622,23200.0
2013-10-09 12:10:00,48.91,49.03,48.89,48.97,32000.0,45.7716,45.8839,45.7529,45.8277,32000.0
2013-10-09 12:15:00,48.98,49.19,48.98,49.16,38800.0,45.8371,46.0336,45.8371,46.0055,38800.0
2013-10-09 12:20:00,49.14,49.19,49.13,49.14,15200.0,45.9868,46.0336,45.9775,45.9868,15200.0
2013-10-09 12:25:00,49.13,49.15,49.05,49.08,41200.0,45.9775,45.9962,45.9026,45.9307,41200.0
2013-10-09 12:30:00,49.06,49.08,48.95,48.98,45600.0,45.912,45.9307,45.809,45.8371,45600.0
2013-10-09 12:35:00,48.99,49.09,48.98,49.06,29800.0,45.8464,45.94,45.8371,45.912,29800.0
2013-10-09 12:40:00,49.06,49.09,49.0,49.06,27400.0,45.912,45.94,45.8558,45.912,27400.0
2013-10-09 12:45:00,49.07,49.08,49.0,49.02,17600.0,45.9213,45.9307,45.8558,45.8745,17600.0
2013-10-09 12:50:00,49.03,49.09,48.99,49.08,19500.0,45.8839,45.94,45.8464,45.9307,19500.0
2013-10-09 12:55:00,49.08,49.11,49.05,49.07,36900.0,45.9307,45.9587,45.9026,45.9213,36900.0
2013-10-09 13:00:00,49.07,49.32,49.07,49.3,48100.0,45.9213,46.1553,45.9213,46.1366,48100.0
2013-10-09 13:05:00,49.29,49.48,49.26,49.43,34800.0,46.1272,46.305,46.0991,46.2582,34800.0
2013-10-09 13:10:00,49.43,49.64,49.37,49.63,82700.0,46.2582,46.4547,46.2021,46.4454,82700.0
2013-10-09 13:15:00,49.64,49.83,49.63,49.8,51900.0,46.4547,46.6325,46.4454,46.6045,51900.0
2013-10-09 13:20:00,49.8,49.84,49.72,49.81,23600.0,46.6045,46.6419,46.5296,46.6138,23600.0
2013-10-09 13:25:00,49.8,49.89,49.78,49.81,25700.0,46.6045,46.6887,46.5858,46.6138,25700.0
2013-10-09 13:30:00,49.8,49.89,49.7,49.71,41500.0,46.6045,46.6887,46.5109,46.5202,41500.0
2013-10-09 13:35:00,49.69,49.73,49.64,49.65,61200.0,46.5015,46.539,46.4547,46.4641,61200.0
2013-10-09 13:40:00,49.65,49.67,49.61,49.67,43400.0,46.4641,46.4828,46.4267,46.4828,43400.0
2013-10-09 13:45:00,49.64,49.7,49.58,49.65,45000.0,46.4547,46.5109,46.3986,46.4641,45000.0
2013-10-09 13:50:00,49.65,49.88,49.61,49.87,71300.0,46.4641,46.6793,46.4267,46.67,71300.0
2013-10-09 13:55:00,49.87,49.96,49.85,49.93,34300.0,46.67,46.7542,46.6513,46.7261,34300.0
2013-10-09 14:00:00,49.9,50.03,49.81,50.03,43300.0,46.6981,46.8197,46.6138,46.8197,43300.0
2013-10-09 14:05:00,50.03,50.3,49.98,50.18,90100.0,46.8197,47.0724,46.7729,46.9601,90100.0
2013-10-09 14:10:00,50.17,50.18,49.91,49.95,30900.0,46.9507,46.9601,46.7074,46.7448,30900.0
2013-10-09 14:15:00,49.93,49.97,49.8,49.85,28000.0,46.7261,46.7636,46.6045,46.6513,28000.0
2013-10-09 14:20:00,49.84,49.92,49.8,49.84,39600.0,46.6419,46.7168,46.6045,46.6419,39600.0
2013-10-09 14:25:00,49.84,49.97,49.83,49.97,30700.0,46.6419,46.7636,46.6325,46.7636,30700.0
2013-10-09 14:30:00,49.96,50.07,49.93,50.04,27400.0,46.7542,46.8571,46.7261,46.8291,27400.0
2013-10-09 14:35:00,50.07,50.07,49.85,49.85,34500.0,46.8571,46.8571,46.6513,46.6513,34500.0
2013-10-09 14:40:00,49.85,49.89,49.85,49.87,40600.0,46.6513,46.6887,46.6513,46.67,40600.0
2013-10-09 14:45:00,49.87,50.02,49.84,50.02,25300.0,46.67,46.8104,46.6419,46.8104,25300.0
2013-10-09 14:50:00,50.01,50.14,49.98,50.03,38400.0,46.801,46.9227,46.7729,46.8197,38400.0
2013-10-09 14:55:00,50.02,50.13,50.01,50.11,22700.0,46.8104,46.9133,46.801,46.8946,22700.0
2013-10-09 15:00:00,50.12,50.19,50.07,50.19,28000.0,46.9039,46.9694,46.8571,46.9694,28000.0
2013-10-09 15:05:00,50.19,50.2,50.1,50.2,36700.0,46.9694,46.9788,46.8852,46.9788,36700.0
2013-10-09 15:10:00,50.19,50.19,50.11,50.13,21300.0,46.9694,46.9694,46.8946,46.9133,21300.0
2013-10-09 15:15:00,50.11,50.11,50.03,50.11,27600.0,46.8946,46.8946,46.8197,46.8946,27600.0
2013-10-09 15:20:00,50.08,50.18,50.07,50.13,29400.0,46.8665,46.9601,46.8571,46.9133,29400.0
2013-10-09 15:25:00,50.14,50.18,50.03,50.09,37100.0,46.9227,46.9601,46.8197,46.8759,37100.0
2013-10-09 15:30:00,50.1,50.2,50.05,50.15,41200.0,46.8852,46.9788,46.8384,46.932,41200.0
2013-10-09 15:35:00,50.15,50.18,50.11,50.15,44200.0,46.932,46.9601,46.8946,46.932,44200.0
2013-10-09 15:40:00,50.14,50.19,50.1,50.13,55100.0,46.9227,46.9694,46.8852,46.9133,55100.0
2013-10-09 15:45:00,50.12,50.14,49.88,49.95,93100.0,46.9039,46.9227,46.6793,46.7448,93100.0
2013-10-09 15:50:00,49.95,50.03,49.87,50.01,132500.0,46.7448,46.8197,46.67,46.801,132500.0
2013-10-09 15:55:00,50.0,50.01,49.94,49.99,130900.0,46.7916,46.801,46.7355,46.7823,130900.0
2013-10-10 09:30:00,50.63,51.57,50.63,51.46,126800.0,47.3812,48.2609,47.3812,48.158,126800.0
2013-10-10 09:35:00,51.45,51.47,51.12,51.44,41700.0,48.1486,48.1673,47.8398,48.1392,41700.0
2013-10-10 09:40:00,51.39,51.53,51.34,51.4,75300.0,48.0924,48.2235,48.0457,48.1018,75300.0
2013-10-10 09:45:00,51.39,51.59,51.37,51.59,44800.0,48.0924,48.2796,48.0737,48.2796,44800.0
2013-10-10 09:50:00,51.59,51.64,51.51,51.53,51100.0,48.2796,48.3264,48.2047,48.2235,51100.0
2013-10-10 09:55:00,51.54,51.69,51.3,51.3,42500.0,48.2328,48.3732,48.0082,48.0082,42500.0
2013-10-10 10:00:00,51.34,51.37,51.15,51.17,53600.0,48.0457,48.0737,47.8678,47.8866,53600.0
2013-10-10 10:05:00,51.21,51.21,50.98,51.01,63300.0,47.924,47.924,47.7088,47.7368,63300.0
2013-10-10 10:10:00,51.01,51.03,50.73,50.77,63400.0,47.7368,47.7555,47.4748,47.5122,63400.0
2013-10-10 10:15:00,50.76,50.76,50.58,50.73,56000.0,47.5029,47.5029,47.3344,47.4748,56000.0
2013-10-10 10:20:00,50.74,50.84,50.62,50.77,22500.0,47.4842,47.5777,47.3719,47.5122,22500.0
2013-10-10 10:25:00,50.77,50.83,50.72,50.79,14300.0,47.5122,47.5684,47.4654,47.5309,14300.0
2013-10-10 10:30:00,50.78,50.83,50.73,50.78,11600.0,47.5216,47.5684,47.4748,47.5216,11600.0
2013-10-10 10:35:00,50.8,50.89,50.7,50.73,28900.0,47.5403,47.6245,47.4467,47.4748,28900.0
2013-10-10 10:40:00,50.74,50.85,50.74,50.79,17500.0,47.4842,47.5871,47.4842,47.5309,17500.0
2013-10-10 10:45:00,50.78,50.83,50.72,50.73,30600.0,47.5216,47.5684,47.4654,47.4748,30600.0
2013-10-10 10:50:00,50.75,50.79,50.68,50.68,18700.0,47.4935,47.5309,47.428,47.428,18700.0
2013-10-10 10:55:00,50.7,50.87,50.69,50.86,58900.0,47.4467,47.6058,47.4374,47.5965,58900.0
2013-10-10 11:00:00,50.86,50.92,50.79,50.85,47600.0,47.5965,47.6526,47.5309,47.5871,47600.0
2013-10-10 11:05:00,50.86,50.87,50.83,50.85,20700.0,47.5965,47.6058,47.5684,47.5871,20700.0
2013-10-10 11:10:00,50.85,50.89,50.84,50.87,15500.0,47.5871,47.6245,47.5777,47.6058,15500.0
2013-10-10 11:15:00,50.87,50.96,50.86,50.92,20800.0,47.6058,47.69,47.5965,47.6526,20800.0
2013-10-10 11:20:00,50.91,51.0,50.91,50.93,21900.0,47.6432,47.7275,47.6432,47.662,21900.0
2013-10-10 11:25:00,50.92,50.99,50.9,50.96,23500.0,47.6526,47.7181,47.6339,47.69,23500.0
2013-10-10 11:30:00,50.99,51.01,50.92,51.0,30700.0,47.7181,47.7368,47.6526,47.7275,30700.0
2013-10-10 11:35:00,51.0,51.04,50.93,50.93,24900.0,47.7275,47.7649,47.662,47.662,24900.0
2013-10-10 11:40:00,50.94,50.98,50.9,50.98,27700.0,47.6713,47.7088,47.6339,47.7088,27700.0
2013-10-10 11:45:00,50.96,51.0,50.9,50.94,15700.0,47.69,47.7275,47.6339,47.6713,15700.0
2013-10-10 11:50:00,50.93,51.01,50.91,51.01,15600.0,47.662,47.7368,47.6432,47.7368,15600.0
2013-10-10 11:55:00,51.02,51.04,50.99,51.02,15700.0,47.7462,47.7649,47.7181,47.7462,15700.0
2013-10-10 12:00:00,51.02,51.05,51.01,51.05,19200.0,47.7462,47.7743,47.7368,47.7743,19200.0
2013-10-10 12:05:00,51.05,51.1,51.05,51.07,13100.0,47.7743,47.8211,47.7743,47.793,13100.0
2013-10-10 12:10:00,51.08,51.08,51.02,51.05,15800.0,47.8023,47.8023,47.7462,47.7743,15800.0
2013-10-10 12:15:00,51.06,51.07,51.01,51.03,21700.0,47.7836,47.793,47.7368,47.7555,21700.0
2013-10-10 12:20:00,51.03,51.03,50.96,50.97,12400.0,47.7555,47.7555,47.69,47.6994,12400.0
2013-10-10 12:25:00,50.99,51.05,50.99,51.03,18900.0,47.7181,47.7743,47.7181,47.7555,18900.0
2013-10-10 12:30:00,51.04,51.11,51.02,51.09,14800.0,47.7649,47.8304,47.7462,47.8117,14800.0
2013-10-10 12:35:00,51.1,51.1,51.03,51.03,9200.0,47.8211,47.8211,47.7555,47.7555,9200.0
2013-10-10 12:40:00,51.04,51.04,50.99,51.03,11500.0,47.7649,47.7649,47.7181,47.7555,11500.0
2013-10-10 12:45:00,51.03,51.08,51.02,51.05,27700.0,47.7555,47.8023,47.7462,47.7743,27700.0
2013-10-10 12:50:00,51.08,51.1,51.07,51.08,10200.0,47.8023,47.8211,47.793,47.8023,10200.0
2013-10-10 12:55:00,51.09,51.12,51.08,51.11,19300.0,47.8117,47.8398,47.8023,47.8304,19300.0
2013-10-10 13:00:00,51.11,51.14,51.1,51.14,39700.0,47.8304,47.8585,47.8211,47.8585,39700.0
2013-10-10 13:05:00,51.14,51.19,51.13,51.16,25100.0,47.8585,47.9053,47.8491,47.8772,25100.0
2013-10-10 13:10:00,51.15,51.16,51.13,51.14,8800.0,47.8678,47.8772,47.8491,47.8585,8800.0
2013-10-10 13:15:00,51.13,51.16,51.07,51.08,14600.0,47.8491,47.8772,47.793,47.8023,14600.0
2013-10-10 13:20:00,51.07,51.07,50.96,50.97,16600.0,47.793,47.793,47.69,47.6994,16600.0
2013-10-10 13:25:00,50.97,51.01,50.97,51.01,12900.0,47.6994,47.7368,47.6994,47.7368,12900.0
2013-10-10 13:30:00,51.02,51.07,50.99,51.01,17700.0,47.7462,47.793,47.7181,47.7368,17700.0
2013-10-10 13:35:00,51.0,51.04,50.94,51.0,16500.0,47.7275,47.7649,47.6713,47.7275,16500.0
2013-10-10 13:40:00,51.01,51.01,50.98,50.99,19700.0,47.7368,47.7368,47.7088,47.7181,19700.0
2013-10-10 13:45:00,50.98,51.02,50.98,51.02,13100.0,47.7088,47.7462,47.7088,47.7462,13100.0
2013-10-10 13:50:00,51.03,51.04,50.99,51.01,20600.0,47.7555,47.7649,47.7181,47.7368,20600.0
2013-10-10 13:55:00,51.02,51.07,51.02,51.05,20700.0,47.7462,47.793,47.7462,47.7743,20700.0
2013-10-10 14:00:00,51.05,51.12,51.04,51.07,39400.0,47.7743,47.8398,47.7649,47.793,39400.0
2013-10-10 14:05:00,51.08,51.11,51.02,51.04,71800.0,47.8023,47.8304,47.7462,47.7649,71800.0
2013-10-10 14:10:00,51.02,51.11,51.0,51.11,12700.0,47.7462,47.8304,47.7275,47.8304,12700.0
2013-10-10 14:15:00,51.11,51.12,51.05,51.08,11300.0,47.8304,47.8398,47.7743,47.8023,11300.0
2013-10-10 14:20:00,51.07,51.12,51.07,51.11,37000.0,47.793,47.8398,47.793,47.8304,37000.0
2013-10-10 14:25:00,51.11,51.17,51.11,51.15,26200.0,47.8304,47.8866,47.8304,47.8678,26200.0
2013-10-10 14:30:00,51.15,51.21,51.13,51.21,20900.0,47.8678,47.924,47.8491,47.924,20900.0
2013-10-10 14:35:00,51.22,51.29,51.21,51.25,24600.0,47.9334,47.9989,47.924,47.9614,24600.0
2013-10-10 14:40:00,51.25,51.3,51.25,51.3,22900.0,47.9614,48.0082,47.9614,48.0082,22900.0
2013-10-10 14:45:00,51.31,51.34,51.29,51.34,18000.0,48.0176,48.0457,47.9989,48.0457,18000.0
2013-10-10 14:50:00,51.34,51.39,51.32,51.38,17600.0,48.0457,48.0924,48.0269,48.0831,17600.0
2013-10-10 14:55:00,51.39,51.41,51.36,51.38,20000.0,48.0924,48.1112,48.0644,48.0831,20000.0
2013-10-10 15:00:00,51.39,51.47,51.34,51.47,56500.0,48.0924,48.1673,48.0457,48.1673,56500.0
2013-10-10 15:05:00,51.48,51.55,51.46,51.51,46400.0,48.1767,48.2422,48.158,48.2047,46400.0
2013-10-10 15:10:00,51.51,51.61,51.51,51.59,25500.0,48.2047,48.2983,48.2047,48.2796,25500.0
2013-10-10 15:15:00,51.59,51.59,51.51,51.52,26600.0,48.2796,48.2796,48.2047,48.2141,26600.0
2013-10-10 15:20:00,51.52,51.55,51.48,51.51,19300.0,48.2141,48.2422,48.1767,48.2047,19300.0
2013-10-10 15:25:00,51.52,51.54,51.48,51.52,32100.0,48.2141,48.2328,48.1767,48.2141,32100.0
2013-10-10 15:30:00,51.51,51.54,51.46,51.49,40000.0,48.2047,48.2328,48.158,48.186,40000.0
2013-10-10 15:35:00,51.49,51.55,51.45,51.52,41800.0,48.186,48.2422,48.1486,48.2141,41800.0
2013-10-10 15:40:00,51.52,51.53,51.43,51.43,59100.0,48.2141,48.2235,48.1299,48.1299,59100.0
2013-10-10 15:45:00,51.44,51.51,51.37,51.43,56200.0,48.1392,48.2047,48.0737,48.1299,56200.0
2013-10-10 15:50:00,51.44,51.47,51.37,51.37,96800.0,48.1392,48.1673,48.0737,48.0737,96800.0
2013-10-10 15:55:00,51.37,51.42,51.34,51.4,180600.0,48.0737,48.1205,48.0457,48.1018,180600.0
2013-10-11 09:30:00,51.32,51.71,51.31,51.7,44800.0,48.0269,48.3919,48.0176,48.3826,44800.0
2013-10-11 09:35:00,51.69,51.87,51.65,51.72,45600.0,48.3732,48.5416,48.3358,48.4013,45600.0
2013-10-11 09:40:00,51.72,51.76,51.72,51.75,27500.0,48.4013,48.4387,48.4013,48.4293,27500.0
2013-10-11 09:45:00,51.73,51.75,51.67,51.69,29100.0,48.4106,48.4293,48.3545,48.3732,29100.0
2013-10-11 09:50:00,51.69,51.75,51.44,51.55,34900.0,48.3732,48.4293,48.1392,48.2422,34900.0
2013-10-11 09:55:00,51.48,51.62,51.48,51.56,22100.0,48.1767,48.3077,48.1767,48.2515,22100.0
2013-10-11 10:00:00,51.58,51.66,51.46,51.5,44700.0,48.2703,48.3451,48.158,48.1954,44700.0
2013-10-11 10:05:00,51.48,51.56,51.46,51.54,59700.0,48.1767,48.2515,48.158,48.2328,59700.0
2013-10-11 10:10:00,51.54,51.54,51.38,51.51,28400.0,48.2328,48.2328,48.0831,48.2047,28400.0
2013-10-11 10:15:00,51.5,51.63,51.5,51.57,24700.0,48.1954,48.317,48.1954,48.2609,24700.0
2013-10-11 10:20:00,51.57,51.57,51.36,51.5,17300.0,48.2609,48.2609,48.0644,48.1954,17300.0
2013-10-11 10:25:00,51.49,51.5,51.38,51.41,39400.0,48.186,48.1954,48.0831,48.1112,39400.0
2013-10-11 10:30:00,51.41,51.42,51.29,51.32,98800.0,48.1112,48.1205,47.9989,48.0269,98800.0
2013-10-11 10:35:00,51.33,51.35,51.24,51.26,13400.0,48.0363,48.055,47.9521,47.9708,13400.0
2013-10-11 10:40:00,51.26,51.31,51.2,51.22,16200.0,47.9708,48.0176,47.9146,47.9334,16200.0
2013-10-11 10:45:00,51.22,51.22,51.09,51.09,13000.0,47.9334,47.9334,47.8117,47.8117,13000.0
2013-10-11 10:50:00,51.08,51.19,51.03,51.19,15000.0,47.8023,47.9053,47.7555,47.9053,15000.0
2013-10-11 10:55:00,51.19,51.23,51.11,51.23,21800.0,47.9053,47.9427,47.8304,47.9427,21800.0
2013-10-11 11:00:00,51.22,51.23,51.15,51.15,18100.0,47.9334,47.9427,47.8678,47.8678,18100.0
2013-10-11 11:05:00,51.16,51.28,51.14,51.15,48900.0,47.8772,47.9895,47.8585,47.8678,48900.0
2013-10-11 11:10:00,51.16,51.23,51.13,51.14,43500.0,47.8772,47.9427,47.8491,47.8585,43500.0
2013-10-11 11:15:00,51.15,51.18,51.11,51.18,13000.0,47.8678,47.8959,47.8304,47.8959,13000.0
2013-10-11 11:20:00,51.18,51.23,51.17,51.22,16600.0,47.8959,47.9427,47.8866,47.9334,16600.0
2013-10-11 11:25:00,51.22,51.24,51.15,51.18,23800.0,47.9334,47.9521,47.8678,47.8959,23800.0
2013-10-11 11:30:00,51.18,51.25,51.14,51.24,26000.0,47.8959,47.9614,47.8585,47.9521,26000.0
2013-10-11 11:35:00,51.25,51.43,51.25,51.43,7800.0,47.9614,48.1299,47.9614,48.1299,7800.0
2013-10-11 11:40:00,51.44,51.53,51.4,51.48,28200.0,48.1392,48.2235,48.1018,48.1767,28200.0
2013-10-11 11:45:00,51.49,51.51,51.44,51.51,17800.0,48.186,48.2047,48.1392,48.2047,17800.0
2013-10-11 11:50:00,51.52,51.68,51.52,51.68,10700.0,48.2141,48.3638,48.2141,48.3638,10700.0
2013-10-11 11:55:00,51.69,51.75,51.63,51.71,23400.0,48.3732,48.4293,48.317,48.3919,23400.0
2013-10-11 12:00:00,51.72,51.77,51.7,51.73,25000.0,48.4013,48.4481,48.3826,48.4106,25000.0
2013-10-11 12:05:00,51.72,51.83,51.72,51.75,19500.0,48.4013,48.5042,48.4013,48.4293,19500.0
2013-10-11 12:10:00,51.75,51.75,51.51,51.51,39300.0,48.4293,48.4293,48.2047,48.2047,39300.0
2013-10-11 12:15:00,51.51,51.6,51.49,51.6,11300.0,48.2047,48.289,48.186,48.289,11300.0
2013-10-11 12:20:00,51.59,51.7,51.56,51.59,20900.0,48.2796,48.3826,48.2515,48.2796,20900.0
2013-10-11 12:25:00,51.57,51.67,51.57,51.59,16600.0,48.2609,48.3545,48.2609,48.2796,16600.0
2013-10-11 12:30:00,51.58,51.58,51.53,51.55,16300.0,48.2703,48.2703,48.2235,48.2422,16300.0
2013-10-11 12:35:00,51.55,51.63,51.55,51.62,9800.0,48.2422,48.317,48.2422,48.3077,9800.0
2013-10-11 12:40:00,51.64,51.73,51.62,51.66,23400.0,48.3264,48.4106,48.3077,48.3451,23400.0
2013-10-11 12:45:00,51.68,51.68,51.63,51.63,12800.0,48.3638,48.3638,48.317,48.317,12800.0
2013-10-11 12:50:00,51.65,51.65,51.56,51.56,11400.0,48.3358,48.3358,48.2515,48.2515,11400.0
2013-10-11 12:55:00,51.56,51.68,51.56,51.67,14700.0,48.2515,48.3638,48.2515,48.3545,14700.0
2013-10-11 13:00:00,51.68,51.68,51.59,51.6,15100.0,48.3638,48.3638,48.2796,48.289,15100.0
2013-10-11 13:05:00,51.6,51.61,51.59,51.6,17900.0,48.289,48.2983,48.2796,48.289,17900.0
2013-10-11 13:10:00,51.58,51.62,51.56,51.62,9800.0,48.2703,48.3077,48.2515,48.3077,9800.0
2013-10-11 13:15:00,51.62,51.62,51.49,51.52,15700.0,48.3077,48.3077,48.186,48.2141,15700.0
2013-10-11 13:20:00,51.52,51.58,51.51,51.55,9700.0,48.2141,48.2703,48.2047,48.2422,9700.0
2013-10-11 13:25:00,51.55,51.59,51.55,51.59,5400.0,48.2422,48.2796,48.2422,48.2796,5400.0
2013-10-11 13:30:00,51.59,51.67,51.58,51.67,9400.0,48.2796,48.3545,48.2703,48.3545,9400.0
2013-10-11 13:35:00,51.68,51.77,51.68,51.74,14100.0,48.3638,48.4481,48.3638,48.42,14100.0
2013-10-11 13:40:00,51.73,51.74,51.65,51.73,23500.0,48.4106,48.42,48.3358,48.4106,23500.0
2013-10-11 13:45:00,51.73,51.79,51.72,51.77,9800.0,48.4106,48.4668,48.4013,48.4481,9800.0
2013-10-11 13:50:00,51.75,51.76,51.64,51.71,26100.0,48.4293,48.4387,48.3264,48.3919,26100.0
2013-10-11 13:55:00,51.74,51.79,51.72,51.79,13800.0,48.42,48.4668,48.4013,48.4668,13800.0
2013-10-11 14:00:00,51.79,51.84,51.74,51.81,35500.0,48.4668,48.5136,48.42,48.4855,35500.0
2013-10-11 14:05:00,51.81,51.89,51.81,51.85,25900.0,48.4855,48.5604,48.4855,48.5229,25900.0
2013-10-11 14:10:00,51.84,51.84,51.77,51.8,9300.0,48.5136,48.5136,48.4481,48.4761,9300.0
2013-10-11 14:15:00,51.8,51.84,51.78,51.8,16100.0,48.4761,48.5136,48.4574,48.4761,16100.0
2013-10-11 14:20:00,51.83,51.87,51.82,51.86,5400.0,48.5042,48.5416,48.4949,48.5323,5400.0
2013-10-11 14:25:00,51.86,51.87,51.8,51.84,16500.0,48.5323,48.5416,48.4761,48.5136,16500.0
2013-10-11 14:30:00,51.84,51.95,51.82,51.91,73000.0,48.5136,48.6165,48.4949,48.5791,73000.0
2013-10-11 14:35:00,51.92,51.94,51.86,51.88,32100.0,48.5884,48.6072,48.5323,48.551,32100.0
2013-10-11 14:40:00,51.88,51.89,51.82,51.87,13800.0,48.551,48.5604,48.4949,48.5416,13800.0
2013-10-11 14:45:00,51.86,51.91,51.85,51.91,19900.0,48.5323,48.5791,48.5229,48.5791,19900.0
2013-10-11 14:50:00,51.91,51.91,51.83,51.86,16400.0,48.5791,48.5791,48.5042,48.5323,16400.0
2013-10-11 14:55:00,51.87,51.89,51.79,51.81,23600.0,48.5416,48.5604,48.4668,48.4855,23600.0
2013-10-11 15:00:00,51.82,51.88,51.74,51.78,32600.0,48.4949,48.551,48.42,48.4574,32600.0
2013-10-11 15:05:00,51.78,51.78,51.72,51.74,22400.0,48.4574,48.4574,48.4013,48.42,22400.0
2013-10-11 15:10:00,51.74,51.78,51.63,51.63,29000.0,48.42,48.4574,48.317,48.317,29000.0
2013-10-11 15:15:00,51.63,51.65,51.57,51.61,50000.0,48.317,48.3358,48.2609,48.2983,50000.0
2013-10-11 15:20:00,51.61,51.71,51.59,51.7,33600.0,48.2983,48.3919,48.2796,48.3826,33600.0
2013-10-11 15:25:00,51.7,51.74,51.7,51.7,31700.0,48.3826,48.42,48.3826,48.3826,31700.0
2013-10-11 15:30:00,51.69,51.78,51.68,51.68,38100.0,48.3732,48.4574,48.3638,48.3638,38100.0
2013-10-11 15:35:00,51.68,51.73,51.65,51.69,34700.0,48.3638,48.4106,48.3358,48.3732,34700.0
2013-10-11 15:40:00,51.7,51.75,51.68,51.69,43300.0,48.3826,48.4293,48.3638,48.3732,43300.0
2013-10-11 15:45:00,51.69,51.7,51.55,51.55,36900.0,48.3732,48.3826,48.2422,48.2422,36900.0
2013-10-11 15:50:00,51.55,51.66,51.55,51.65,84300.0,48.2422,48.3451,48.2422,48.3358,84300.0
2013-10-11 15:55:00,51.64,51.75,51.61,51.73,104700.0,48.3264,48.4293,48.2983,48.4106,104700.0
2013-10-14 09:30:00,49.62,49.83,48.69,48.94,851600.0,46.436,46.6325,45.5657,45.7997,851600.0
2013-10-14 09:35:00,48.92,48.92,48.3,48.31,643500.0,45.7809,45.7809,45.2007,45.2101,643500.0
2013-10-14 09:40:00,48.31,48.68,47.62,47.87,940400.0,45.2101,45.5563,44.5644,44.7983,940400.0
2013-10-14 09:45:00,47.87,48.12,47.42,47.5,682300.0,44.7983,45.0323,44.3772,44.4521,682300.0
2013-10-14 09:50:00,47.55,47.74,47.28,47.34,475000.0,44.4989,44.6767,44.2462,44.3023,475000.0
2013-10-14 09:55:00,47.33,47.58,47.31,47.49,371400.0,44.293,44.5269,44.2743,44.4427,371400.0
2013-10-14 10:00:00,47.51,48.1,47.44,47.96,706000.0,44.4614,45.0136,44.3959,44.8825,706000.0
2013-10-14 10:05:00,47.96,48.16,47.87,48.09,236600.0,44.8825,45.0697,44.7983,45.0042,236600.0
2013-10-14 10:10:00,48.04,48.05,47.51,47.69,255800.0,44.9574,44.9668,44.4614,44.6299,255800.0
2013-10-14 10:15:00,47.69,47.75,47.37,47.5,304100.0,44.6299,44.686,44.3304,44.4521,304100.0
2013-10-14 10:20:00,47.47,47.58,47.26,47.33,279600.0,44.424,44.5269,44.2275,44.293,279600.0
2013-10-14 10:25:00,47.35,47.65,47.3,47.55,237400.0,44.3117,44.5924,44.2649,44.4989,237400.0
2013-10-14 10:30:00,47.56,47.59,47.43,47.59,109900.0,44.5082,44.5363,44.3866,44.5363,109900.0
2013-10-14 10:35:00,47.6,47.84,47.57,47.83,144600.0,44.5456,44.7702,44.5176,44.7609,144600.0
2013-10-14 10:40:00,47.82,47.84,47.63,47.68,74300.0,44.7515,44.7702,44.5737,44.6205,74300.0
2013-10-14 10:45:00,47.66,48.08,47.56,48.0,256500.0,44.6018,44.9948,44.5082,44.92,256500.0
2013-10-14 10:50:00,48.01,48.18,47.83,47.84,204400.0,44.9293,45.0884,44.7609,44.7702,204400.0
2013-10-14 10:55:00,47.86,47.9,47.71,47.76,100000.0,44.789,44.8264,44.6486,44.6954,100000.0
2013-10-14 11:00:00,47.77,48.02,47.75,47.9,121300.0,44.7047,44.9387,44.686,44.8264,121300.0
2013-10-14 11:05:00,47.9,48.01,47.74,48.0,107500.0,44.8264,44.9293,44.6767,44.92,107500.0
2013-10-14 11:10:00,48.01,48.12,47.9,48.09,150700.0,44.9293,45.0323,44.8264,45.0042,150700.0
2013-10-14 11:15:00,48.09,48.11,47.73,47.78,183000.0,45.0042,45.0229,44.6673,44.7141,183000.0
2013-10-14 11:20:00,47.78,48.01,47.77,48.0,102600.0,44.7141,44.9293,44.7047,44.92,102600.0
2013-10-14 11:25:00,48.01,48.04,47.94,47.97,96700.0,44.9293,44.9574,44.8638,44.8919,96700.0
2013-10-14 11:30:00,47.96,48.29,47.94,48.1,196900.0,44.8825,45.1914,44.8638,45.0136,196900.0
2013-10-14 11:35:00,48.11,48.28,48.05,48.13,103100.0,45.0229,45.182,44.9668,45.0416,103100.0
2013-10-14 11:40:00,48.17,48.17,47.97,48.04,56600.0,45.0791,45.0791,44.8919,44.9574,56600.0
2013-10-14 11:45:00,48.02,48.03,47.78,47.82,77300.0,44.9387,44.9481,44.7141,44.7515,77300.0
2013-10-14 11:50:00,47.8,47.89,47.61,47.61,112500.0,44.7328,44.817,44.555,44.555,112500.0
2013-10-14 11:55:00,47.6,47.88,47.6,47.88,77100.0,44.5456,44.8077,44.5456,44.8077,77100.0
2013-10-14 12:00:00,47.86,47.89,47.73,47.82,76100.0,44.789,44.817,44.6673,44.7515,76100.0
2013-10-14 12:05:00,47.82,47.94,47.75,47.89,69800.0,44.7515,44.8638,44.686,44.817,69800.0
2013-10-14 12:10:00,47.9,48.02,47.85,47.95,109200.0,44.8264,44.9387,44.7796,44.8732,109200.0
2013-10-14 12:15:00,47.95,48.03,47.93,47.97,83800.0,44.8732,44.9481,44.8545,44.8919,83800.0
2013-10-14 12:20:00,47.97,48.03,47.95,48.0,65700.0,44.8919,44.9481,44.8732,44.92,65700.0
2013-10-14 12:25:00,48.0,48.04,47.94,47.96,91400.0,44.92,44.9574,44.8638,44.8825,91400.0
2013-10-14 12:30:00,47.96,48.01,47.94,48.0,37700.0,44.8825,44.9293,44.8638,44.92,37700.0
2013-10-14 12:35:00,47.99,48.15,47.98,48.05,85300.0,44.9106,45.0604,44.9013,44.9668,85300.0
2013-10-14 12:40:00,48.06,48.06,47.98,48.03,47200.0,44.9761,44.9761,44.9013,44.9481,47200.0
2013-10-14 12:45:00,48.03,48.09,48.03,48.06,32500.0,44.9481,45.0042,44.9481,44.9761,32500.0
2013-10-14 12:50:00,48.05,48.06,48.02,48.02,16600.0,44.9668,44.9761,44.9387,44.9387,16600.0
2013-10-14 12:55:00,48.03,48.1,48.03,48.07,29100.0,44.9481,45.0136,44.9481,44.9855,29100.0
2013-10-14 13:00:00,48.07,48.18,48.05,48.15,52700.0,44.9855,45.0884,44.9668,45.0604,52700.0
2013-10-14 13:05:00,48.13,48.29,48.13,48.27,65200.0,45.0416,45.1914,45.0416,45.1727,65200.0
2013-10-14 13:10:00,48.26,48.37,48.15,48.34,119900.0,45.1633,45.2662,45.0604,45.2382,119900.0
2013-10-14 13:15:00,48.34,48.34,48.25,48.26,42300.0,45.2382,45.2382,45.1539,45.1633,42300.0
2013-10-14 13:20:00,48.26,48.26,48.19,48.23,34700.0,45.1633,45.1633,45.0978,45.1352,34700.0
2013-10-14 13:25:00,48.21,48.26,48.15,48.23,39000.0,45.1165,45.1633,45.0604,45.1352,39000.0
2013-10-14 13:30:00,48.23,48.31,48.19,48.31,94700.0,45.1352,45.2101,45.0978,45.2101,94700.0
2013-10-14 13:35:00,48.31,48.38,48.22,48.29,155400.0,45.2101,45.2756,45.1259,45.1914,155400.0
2013-10-14 13:40:00,48.28,48.38,48.27,48.34,46900.0,45.182,45.2756,45.1727,45.2382,46900.0
2013-10-14 13:45:00,48.36,48.38,48.24,48.31,63100.0,45.2569,45.2756,45.1446,45.2101,63100.0
2013-10-14 13:50:00,48.3,48.46,48.27,48.45,95800.0,45.2007,45.3505,45.1727,45.3411,95800.0
2013-10-14 13:55:00,48.44,48.45,48.38,48.39,93600.0,45.3317,45.3411,45.2756,45.285,93600.0
2013-10-14 14:00:00,48.38,48.43,48.35,48.41,55600.0,45.2756,45.3224,45.2475,45.3037,55600.0
2013-10-14 14:05:00,48.42,48.43,48.35,48.35,60800.0,45.313,45.3224,45.2475,45.2475,60800.0
2013-10-14 14:10:00,48.36,48.4,48.31,48.4,38100.0,45.2569,45.2943,45.2101,45.2943,38100.0
2013-10-14 14:15:00,48.39,48.44,48.27,48.3,69200.0,45.285,45.3317,45.1727,45.2007,69200.0
2013-10-14 14:20:00,48.31,48.42,48.25,48.37,106200.0,45.2101,45.313,45.1539,45.2662,106200.0
2013-10-14 14:25:00,48.37,48.46,48.36,48.4,70500.0,45.2662,45.3505,45.2569,45.2943,70500.0
2013-10-14 14:30:00,48.4,48.44,48.36,48.37,64200.0,45.2943,45.3317,45.2569,45.2662,64200.0
2013-10-14 14:35:00,48.39,48.45,48.36,48.42,56500.0,45.285,45.3411,45.2569,45.313,56500.0
2013-10-14 14:40:00,48.42,48.42,48.18,48.34,159100.0,45.313,45.313,45.0884,45.2382,159100.0
2013-10-14 14:45:00,48.35,48.41,48.35,48.39,49200.0,45.2475,45.3037,45.2475,45.285,49200.0
2013-10-14 14:50:00,48.4,48.4,48.25,48.3,60400.0,45.2943,45.2943,45.1539,45.2007,60400.0
2013-10-14 14:55:00,48.31,48.33,48.22,48.23,60500.0,45.2101,45.2288,45.1259,45.1352,60500.0
2013-10-14 15:00:00,48.23,48.33,48.12,48.33,129300.0,45.1352,45.2288,45.0323,45.2288,129300.0
2013-10-14 15:05:00,48.33,48.44,48.26,48.36,128300.0,45.2288,45.3317,45.1633,45.2569,128300.0
2013-10-14 15:10:00,48.37,48.5,48.33,48.47,96000.0,45.2662,45.3879,45.2288,45.3598,96000.0
2013-10-14 15:15:00,48.46,48.48,48.34,48.35,52900.0,45.3505,45.3692,45.2382,45.2475,52900.0
2013-10-14 15:20:00,48.33,48.49,48.33,48.44,72200.0,45.2288,45.3785,45.2288,45.3317,72200.0
2013-10-14 15:25:00,48.44,48.46,48.35,48.46,134200.0,45.3317,45.3505,45.2475,45.3505,134200.0
2013-10-14 15:30:00,48.47,48.57,48.4,48.44,139900.0,45.3598,45.4534,45.2943,45.3317,139900.0
2013-10-14 15:35:00,48.45,48.5,48.39,48.41,79300.0,45.3411,45.3879,45.285,45.3037,79300.0
2013-10-14 15:40:00,48.41,48.53,48.39,48.53,129000.0,45.3037,45.416,45.285,45.416,129000.0
2013-10-14 15:45:00,48.52,48.62,48.4,48.43,263900.0,45.4066,45.5002,45.2943,45.3224,263900.0
2013-10-14 15:50:00,48.42,48.46,48.33,48.44,204400.0,45.313,45.3505,45.2288,45.3317,204400.0
2013-10-14 15:55:00,48.44,48.53,48.4,48.51,303000.0,45.3317,45.416,45.2943,45.3973,303000.0
2013-10-15 09:30:00,48.34,48.5,48.03,48.03,84800.0,45.2382,45.3879,44.9481,44.9481,84800.0
2013-10-15 09:35:00,48.05,48.16,47.93,47.98,111800.0,44.9668,45.0697,44.8545,44.9013,111800.0
2013-10-15 09:40:00,47.93,47.99,47.8,47.8,166500.0,44.8545,44.9106,44.7328,44.7328,166500.0
2013-10-15 09:45:00,47.8,47.86,47.74,47.8,133600.0,44.7328,44.789,44.6767,44.7328,133600.0
2013-10-15 09:50:00,47.82,48.18,47.7,47.95,167500.0,44.7515,45.0884,44.6392,44.8732,167500.0
2013-10-15 09:55:00,47.95,48.23,47.94,48.07,131200.0,44.8732,45.1352,44.8638,44.9855,131200.0
2013-10-15 10:00:00,48.08,48.14,47.99,48.09,78700.0,44.9948,45.051,44.9106,45.0042,78700.0
2013-10-15 10:05:00,48.09,48.3,48.03,48.22,68400.0,45.0042,45.2007,44.9481,45.1259,68400.0
2013-10-15 10:10:00,48.22,48.23,48.08,48.21,50200.0,45.1259,45.1352,44.9948,45.1165,50200.0
2013-10-15 10:15:00,48.19,48.27,48.08,48.19,77800.0,45.0978,45.1727,44.9948,45.0978,77800.0
2013-10-15 10:20:00,48.19,48.27,48.15,48.16,52900.0,45.0978,45.1727,45.0604,45.0697,52900.0
2013-10-15 10:25:00,48.16,48.24,48.07,48.14,38900.0,45.0697,45.1446,44.9855,45.051,38900.0
2013-10-15 10:30:00,48.13,48.22,48.07,48.12,32100.0,45.0416,45.1259,44.9855,45.0323,32100.0
2013-10-15 10:35:00,48.11,48.12,47.98,48.0,62700.0,45.0229,45.0323,44.9013,44.92,62700.0
2013-10-15 10:40:00,48.0,48.02,47.9,48.0,129700.0,44.92,44.9387,44.8264,44.92,129700.0
2013-10-15 10:45:00,48.01,48.05,47.93,48.02,61600.0,44.9293,44.9668,44.8545,44.9387,61600.0
2013-10-15 10:50:00,48.01,48.03,47.98,47.99,48900.0,44.9293,44.9481,44.9013,44.9106,48900.0
2013-10-15 10:55:00,47.98,48.0,47.92,47.96,50500.0,44.9013,44.92,44.8451,44.8825,50500.0
2013-10-15 11:00:00,47.95,48.0,47.89,47.89,53200.0,44.8732,44.92,44.817,44.817,53200.0
2013-10-15 11:05:00,47.9,47.94,47.85,47.87,93000.0,44.8264,44.8638,44.7796,44.7983,93000.0
2013-10-15 11:10:00,47.87,48.08,47.87,47.95,71300.0,44.7983,44.9948,44.7983,44.8732,71300.0
2013-10-15 11:15:00,47.94,47.98,47.86,47.86,110800.0,44.8638,44.9013,44.789,44.789,110800.0
2013-10-15 11:20:00,47.87,48.0,47.85,47.97,62100.0,44.7983,44.92,44.7796,44.8919,62100.0
2013-10-15 11:25:00,47.96,47.98,47.94,47.98,32600.0,44.8825,44.9013,44.8638,44.9013,32600.0
2013-10-15 11:30:00,47.97,48.01,47.96,47.97,50100.0,44.8919,44.9293,44.8825,44.8919,50100.0
2013-10-15 11:35:00,47.96,48.0,47.94,47.99,65100.0,44.8825,44.92,44.8638,44.9106,65100.0
2013-10-15 11:40:00,47.98,48.06,47.96,47.97,46900.0,44.9013,44.9761,44.8825,44.8919,46900.0
2013-10-15 11:45:00,47.96,47.99,47.95,47.98,40600.0,44.8825,44.9106,44.8732,44.9013,40600.0
2013-10-15 11:50:00,47.98,48.02,47.97,48.01,27000.0,44.9013,44.9387,44.8919,44.9293,27000.0
2013-10-15 11:55:00,48.0,48.03,47.95,47.95,29600.0,44.92,44.9481,44.8732,44.8732,29600.0
2013-10-15 12:00:00,47.95,48.04,47.9,48.02,50000.0,44.8732,44.9574,44.8264,44.9387,50000.0
2013-10-15 12:05:00,48.02,48.15,48.01,48.1,53000.0,44.9387,45.0604,44.9293,45.0136,53000.0
2013-10-15 12:10:00,48.09,48.11,47.97,47.97,17000.0,45.0042,45.0229,44.8919,44.8919,17000.0
2013-10-15 12:15:00,47.97,48.0,47.95,48.0,33200.0,44.8919,44.92,44.8732,44.92,33200.0
2013-10-15 12:20:00,48.01,48.1,47.98,48.1,64800.0,44.9293,45.0136,44.9013,45.0136,64800.0
2013-10-15 12:25:00,48.1,48.1,48.06,48.06,18800.0,45.0136,45.0136,44.9761,44.9761,18800.0
2013-10-15 12:30:00,48.06,48.15,48.0,48.15,32700.0,44.9761,45.0604,44.92,45.0604,32700.0
2013-10-15 12:35:00,48.15,48.15,48.07,48.09,18400.0,45.0604,45.0604,44.9855,45.0042,18400.0
2013-10-15 12:40:00,48.09,48.09,48.02,48.03,18400.0,45.0042,45.0042,44.9387,44.9481,18400.0
2013-10-15 12:45:00,48.04,48.04,47.97,47.98,24600.0,44.9574,44.9574,44.8919,44.9013,24600.0
2013-10-15 12:50:00,47.97,47.99,47.96,47.96,17900.0,44.8919,44.9106,44.8825,44.8825,17900.0
2013-10-15 12:55:00,47.97,48.03,47.96,48.03,41700.0,44.8919,44.9481,44.8825,44.9481,41700.0
2013-10-15 13:00:00,48.03,48.05,47.99,48.0,32600.0,44.9481,44.9668,44.9106,44.92,32600.0
2013-10-15 13:05:00,48.0,48.0,47.96,47.98,25900.0,44.92,44.92,44.8825,44.9013,25900.0
2013-10-15 13:10:00,47.98,48.02,47.96,48.02,28300.0,44.9013,44.9387,44.8825,44.9387,28300.0
2013-10-15 13:15:00,48.01,48.01,47.97,47.98,31100.0,44.9293,44.9293,44.8919,44.9013,31100.0
2013-10-15 13:20:00,47.98,48.0,47.96,48.0,26400.0,44.9013,44.92,44.8825,44.92,26400.0
2013-10-15 13:25:00,48.0,48.07,47.98,48.0,23200.0,44.92,44.9855,44.9013,44.92,23200.0
2013-10-15 13:30:00,48.0,48.06,47.99,48.01,34300.0,44.92,44.9761,44.9106,44.9293,34300.0
2013-10-15 13:35:00,48.01,48.02,47.97,48.02,35700.0,44.9293,44.9387,44.8919,44.9387,35700.0
2013-10-15 13:40:00,48.02,48.03,47.99,48.0,30800.0,44.9387,44.9481,44.9106,44.92,30800.0
2013-10-15 13:45:00,48.0,48.0,47.97,47.98,36400.0,44.92,44.92,44.8919,44.9013,36400.0
2013-10-15 13:50:00,47.98,48.0,47.96,47.96,22000.0,44.9013,44.92,44.8825,44.8825,22000.0
2013-10-15 13:55:00,47.96,48.0,47.96,47.99,29400.0,44.8825,44.92,44.8825,44.9106,29400.0
2013-10-15 14:00:00,48.0,48.0,47.98,47.98,61000.0,44.92,44.92,44.9013,44.9013,61000.0
2013-10-15 14:05:00,47.99,47.99,47.96,47.98,20700.0,44.9106,44.9106,44.8825,44.9013,20700.0
2013-10-15 14:10:00,47.98,48.0,47.96,47.98,47400.0,44.9013,44.92,44.8825,44.9013,47400.0
2013-10-15 14:15:00,47.98,48.0,47.98,48.0,37100.0,44.9013,44.92,44.9013,44.92,37100.0
2013-10-15 14:20:00,47.99,48.0,47.93,47.93,50000.0,44.9106,44.92,44.8545,44.8545,50000.0
2013-10-15 14:25:00,47.93,47.97,47.88,47.88,37900.0,44.8545,44.8919,44.8077,44.8077,37900.0
2013-10-15 14:30:00,47.88,47.91,47.84,47.89,58200.0,44.8077,44.8358,44.7702,44.817,58200.0
2013-10-15 14:35:00,47.89,47.91,47.82,47.86,69000.0,44.817,44.8358,44.7515,44.789,69000.0
2013-10-15 14:40:00,47.88,47.97,47.84,47.96,46200.0,44.8077,44.8919,44.7702,44.8825,46200.0
2013-10-15 14:45:00,47.95,47.95,47.82,47.89,116800.0,44.8732,44.8732,44.7515,44.817,116800.0
2013-10-15 14:50:00,47.88,47.93,47.75,47.76,200400.0,44.8077,44.8545,44.686,44.6954,200400.0
2013-10-15 14:55:00,47.75,47.76,47.56,47.69,201000.0,44.686,44.6954,44.5082,44.6299,201000.0
2013-10-15 15:00:00,47.7,47.75,47.51,47.54,120000.0,44.6392,44.686,44.4614,44.4895,120000.0
2013-10-15 15:05:00,47.55,47.68,47.49,47.68,183600.0,44.4989,44.6205,44.4427,44.6205,183600.0
2013-10-15 15:10:00,47.68,47.72,47.66,47.68,69400.0,44.6205,44.6579,44.6018,44.6205,69400.0
2013-10-15 15:15:00,47.67,47.73,47.6,47.68,64100.0,44.6112,44.6673,44.5456,44.6205,64100.0
2013-10-15 15:20:00,47.69,47.74,47.65,47.68,87900.0,44.6299,44.6767,44.5924,44.6205,87900.0
2013-10-15 15:25:00,47.68,47.72,47.65,47.68,79400.0,44.6205,44.6579,44.5924,44.6205,79400.0
2013-10-15 15:30:00,47.68,47.72,47.65,47.72,123000.0,44.6205,44.6579,44.5924,44.6579,123000.0
2013-10-15 15:35:00,47.72,47.8,47.69,47.74,78000.0,44.6579,44.7328,44.6299,44.6767,78000.0
2013-10-15 15:40:00,47.74,47.75,47.7,47.71,137500.0,44.6767,44.686,44.6392,44.6486,137500.0
2013-10-15 15:45:00,47.71,47.8,47.7,47.8,137600.0,44.6486,44.7328,44.6392,44.7328,137600.0
2013-10-15 15:50:00,47.8,47.84,47.78,47.8,267400.0,44.7328,44.7702,44.7141,44.7328,267400.0
2013-10-15 15:55:00,47.8,47.95,47.77,47.89,479400.0,44.7328,44.8732,44.7047,44.817,479400.0
2013-10-16 09:30:00,48.34,48.6,48.19,48.59,69100.0,45.2382,45.4815,45.0978,45.4721,69100.0
2013-10-16 09:35:00,48.59,48.62,48.3,48.3,31500.0,45.4721,45.5002,45.2007,45.2007,31500.0
2013-10-16 09:40:00,48.32,48.39,48.18,48.21,19000.0,45.2194,45.285,45.0884,45.1165,19000.0
2013-10-16 09:45:00,48.19,48.21,48.14,48.21,41500.0,45.0978,45.1165,45.051,45.1165,41500.0
2013-10-16 09:50:00,48.2,48.21,48.12,48.2,41400.0,45.1071,45.1165,45.0323,45.1071,41400.0
2013-10-16 09:55:00,48.2,48.25,48.13,48.16,107800.0,45.1071,45.1539,45.0416,45.0697,107800.0
2013-10-16 10:00:00,48.14,48.23,48.14,48.17,29600.0,45.051,45.1352,45.051,45.0791,29600.0
2013-10-16 10:05:00,48.17,48.23,48.11,48.2,47700.0,45.0791,45.1352,45.0229,45.1071,47700.0
2013-10-16 10:10:00,48.23,48.23,48.14,48.16,50900.0,45.1352,45.1352,45.051,45.0697,50900.0
2013-10-16 10:15:00,48.16,48.21,48.13,48.16,20600.0,45.0697,45.1165,45.0416,45.0697,20600.0
2013-10-16 10:20:00,48.15,48.21,48.14,48.17,19300.0,45.0604,45.1165,45.051,45.0791,19300.0
2013-10-16 10:25:00,48.18,48.18,48.12,48.18,16300.0,45.0884,45.0884,45.0323,45.0884,16300.0
2013-10-16 10:30:00,48.19,48.2,48.15,48.19,26800.0,45.0978,45.1071,45.0604,45.0978,26800.0
2013-10-16 10:35:00,48.18,48.21,48.12,48.12,47600.0,45.0884,45.1165,45.0323,45.0323,47600.0
2013-10-16 10:40:00,48.12,48.15,48.07,48.08,20000.0,45.0323,45.0604,44.9855,44.9948,20000.0
2013-10-16 10:45:00,48.09,48.15,48.05,48.06,33600.0,45.0042,45.0604,44.9668,44.9761,33600.0
2013-10-16 10:50:00,48.07,48.1,48.0,48.04,28900.0,44.9855,45.0136,44.92,44.9574,28900.0
2013-10-16 10:55:00,48.04,48.06,48.0,48.04,15200.0,44.9574,44.9761,44.92,44.9574,15200.0
2013-10-16 11:00:00,48.02,48.05,48.0,48.03,18500.0,44.9387,44.9668,44.92,44.9481,18500.0
2013-10-16 11:05:00,48.03,48.05,47.99,48.02,31200.0,44.9481,44.9668,44.9106,44.9387,31200.0
2013-10-16 11:10:00,48.02,48.06,48.0,48.01,19500.0,44.9387,44.9761,44.92,44.9293,19500.0
2013-10-16 11:15:00,48.03,48.04,47.95,47.95,40100.0,44.9481,44.9574,44.8732,44.8732,40100.0
2013-10-16 11:20:00,47.95,48.01,47.95,48.0,18800.0,44.8732,44.9293,44.8732,44.92,18800.0
2013-10-16 11:25:00,48.01,48.02,47.95,47.97,23500.0,44.9293,44.9387,44.8732,44.8919,23500.0
2013-10-16 11:30:00,47.96,48.02,47.96,47.98,29300.0,44.8825,44.9387,44.8825,44.9013,29300.0
2013-10-16 11:35:00,47.98,48.01,47.95,47.96,12300.0,44.9013,44.9293,44.8732,44.8825,12300.0
2013-10-16 11:40:00,47.96,47.99,47.92,47.99,13100.0,44.8825,44.9106,44.8451,44.9106,13100.0
2013-10-16 11:45:00,47.99,47.99,47.95,47.95,13600.0,44.9106,44.9106,44.8732,44.8732,13600.0
2013-10-16 11:50:00,47.95,48.05,47.94,48.05,22400.0,44.8732,44.9668,44.8638,44.9668,22400.0
2013-10-16 11:55:00,48.04,48.05,47.99,48.02,22300.0,44.9574,44.9668,44.9106,44.9387,22300.0
2013-10-16 12:00:00,48.02,48.03,47.99,48.0,22700.0,44.9387,44.9481,44.9106,44.92,22700.0
2013-10-16 12:05:00,48.01,48.06,47.99,48.0,33200.0,44.9293,44.9761,44.9106,44.92,33200.0
2013-10-16 12:10:00,48.0,48.01,47.89,47.9,35500.0,44.92,44.9293,44.817,44.8264,35500.0
2013-10-16 12:15:00,47.91,47.95,47.88,47.95,10400.0,44.8358,44.8732,44.8077,44.8732,10400.0
2013-10-16 12:20:00,47.94,47.94,47.85,47.88,28600.0,44.8638,44.8638,44.7796,44.8077,28600.0
2013-10-16 12:25:00,47.89,47.92,47.81,47.84,68700.0,44.817,44.8451,44.7422,44.7702,68700.0
2013-10-16 12:30:00,47.84,47.95,47.78,47.89,73500.0,44.7702,44.8732,44.7141,44.817,73500.0
2013-10-16 12:35:00,47.89,47.89,47.78,47.81,58200.0,44.817,44.817,44.7141,44.7422,58200.0
2013-10-16 12:40:00,47.82,47.82,47.7,47.74,26200.0,44.7515,44.7515,44.6392,44.6767,26200.0
2013-10-16 12:45:00,47.75,47.75,47.67,47.7,48100.0,44.686,44.686,44.6112,44.6392,48100.0
2013-10-16 12:50:00,47.71,47.75,47.69,47.73,14600.0,44.6486,44.686,44.6299,44.6673,14600.0
2013-10-16 12:55:00,47.72,47.8,47.71,47.8,16200.0,44.6579,44.7328,44.6486,44.7328,16200.0
2013-10-16 13:00:00,47.81,47.85,47.79,47.79,39700.0,44.7422,44.7796,44.7235,44.7235,39700.0
2013-10-16 13:05:00,47.79,47.8,47.74,47.8,11100.0,44.7235,44.7328,44.6767,44.7328,11100.0
2013-10-16 13:10:00,47.79,47.8,47.72,47.75,14600.0,44.7235,44.7328,44.6579,44.686,14600.0
2013-10-16 13:15:00,47.76,47.85,47.76,47.77,28200.0,44.6954,44.7796,44.6954,44.7047,28200.0
2013-10-16 13:20:00,47.79,47.82,47.71,47.75,25000.0,44.7235,44.7515,44.6486,44.686,25000.0
2013-10-16 13:25:00,47.75,47.82,47.75,47.8,39000.0,44.686,44.7515,44.686,44.7328,39000.0
2013-10-16 13:30:00,47.8,47.86,47.79,47.86,37300.0,44.7328,44.789,44.7235,44.789,37300.0
2013-10-16 13:35:00,47.86,47.9,47.82,47.88,39100.0,44.789,44.8264,44.7515,44.8077,39100.0
2013-10-16 13:40:00,47.89,47.9,47.88,47.9,24900.0,44.817,44.8264,44.8077,44.8264,24900.0
2013-10-16 13:45:00,47.89,47.9,47.86,47.88,13700.0,44.817,44.8264,44.789,44.8077,13700.0
2013-10-16 13:50:00,47.88,47.91,47.85,47.89,27600.0,44.8077,44.8358,44.7796,44.817,27600.0
2013-10-16 13:55:00,47.88,47.89,47.84,47.85,21600.0,44.8077,44.817,44.7702,44.7796,21600.0
2013-10-16 14:00:00,47.86,47.94,47.86,47.93,26000.0,44.789,44.8638,44.789,44.8545,26000.0
2013-10-16 14:05:00,47.93,47.98,47.93,47.98,26900.0,44.8545,44.9013,44.8545,44.9013,26900.0
2013-10-16 14:10:00,47.98,48.0,47.9,47.91,21000.0,44.9013,44.92,44.8264,44.8358,21000.0
2013-10-16 14:15:00,47.9,47.96,47.89,47.96,41100.0,44.8264,44.8825,44.817,44.8825,41100.0
2013-10-16 14:20:00,47.96,47.97,47.92,47.93,90200.0,44.8825,44.8919,44.8451,44.8545,90200.0
2013-10-16 14:25:00,47.93,47.95,47.88,47.89,113700.0,44.8545,44.8732,44.8077,44.817,113700.0
2013-10-16 14:30:00,47.9,47.94,47.88,47.92,158900.0,44.8264,44.8638,44.8077,44.8451,158900.0
2013-10-16 14:35:00,47.92,47.94,47.91,47.92,41300.0,44.8451,44.8638,44.8358,44.8451,41300.0
2013-10-16 14:40:00,47.92,47.97,47.92,47.96,72200.0,44.8451,44.8919,44.8451,44.8825,72200.0
2013-10-16 14:45:00,47.95,48.03,47.94,48.01,33200.0,44.8732,44.9481,44.8638,44.9293,33200.0
2013-10-16 14:50:00,48.02,48.05,47.99,48.01,84300.0,44.9387,44.9668,44.9106,44.9293,84300.0
2013-10-16 14:55:00,48.01,48.04,47.98,47.99,52700.0,44.9293,44.9574,44.9013,44.9106,52700.0
2013-10-16 15:00:00,47.99,48.05,47.99,48.05,47800.0,44.9106,44.9668,44.9106,44.9668,47800.0
2013-10-16 15:05:00,48.05,48.12,48.05,48.1,61100.0,44.9668,45.0323,44.9668,45.0136,61100.0
2013-10-16 15:10:00,48.1,48.11,48.06,48.06,29100.0,45.0136,45.0229,44.9761,44.9761,29100.0
2013-10-16 15:15:00,48.08,48.09,48.07,48.07,27200.0,44.9948,45.0042,44.9855,44.9855,27200.0
2013-10-16 15:20:00,48.07,48.1,48.06,48.1,42200.0,44.9855,45.0136,44.9761,45.0136,42200.0
2013-10-16 15:25:00,48.09,48.1,48.05,48.05,47900.0,45.0042,45.0136,44.9668,44.9668,47900.0
2013-10-16 15:30:00,48.05,48.06,47.98,48.0,56300.0,44.9668,44.9761,44.9013,44.92,56300.0
2013-10-16 15:35:00,48.0,48.0,47.98,47.98,71900.0,44.92,44.92,44.9013,44.9013,71900.0
2013-10-16 15:40:00,47.98,47.99,47.91,47.91,106000.0,44.9013,44.9106,44.8358,44.8358,106000.0
2013-10-16 15:45:00,47.92,47.92,47.83,47.84,118900.0,44.8451,44.8451,44.7609,44.7702,118900.0
2013-10-16 15:50:00,47.84,47.93,47.84,47.89,212800.0,44.7702,44.8545,44.7702,44.817,212800.0
2013-10-16 15:55:00,47.88,48.0,47.85,47.94,183800.0,44.8077,44.92,44.7796,44.8638,183800.0
2013-10-17 09:30:00,47.69,47.83,47.42,47.45,67800.0,44.6299,44.7609,44.3772,44.4053,67800.0
2013-10-17 09:35:00,47.49,47.54,47.44,47.53,70700.0,44.4427,44.4895,44.3959,44.4801,70700.0
2013-10-17 09:40:00,47.51,47.7,47.47,47.56,53000.0,44.4614,44.6392,44.424,44.5082,53000.0
2013-10-17 09:45:00,47.55,47.69,47.5,47.55,41600.0,44.4989,44.6299,44.4521,44.4989,41600.0
2013-10-17 09:50:00,47.54,47.59,47.51,47.56,19600.0,44.4895,44.5363,44.4614,44.5082,19600.0
2013-10-17 09:55:00,47.55,47.63,47.55,47.61,21000.0,44.4989,44.5737,44.4989,44.555,21000.0
2013-10-17 10:00:00,47.65,47.79,47.62,47.76,21800.0,44.5924,44.7235,44.5644,44.6954,21800.0
2013-10-17 10:05:00,47.75,47.77,47.7,47.72,54700.0,44.686,44.7047,44.6392,44.6579,54700.0
2013-10-17 10:10:00,47.7,47.75,47.65,47.66,26700.0,44.6392,44.686,44.5924,44.6018,26700.0
2013-10-17 10:15:00,47.68,47.82,47.66,47.77,30500.0,44.6205,44.7515,44.6018,44.7047,30500.0
2013-10-17 10:20:00,47.76,47.82,47.72,47.82,27200.0,44.6954,44.7515,44.6579,44.7515,27200.0
2013-10-17 10:25:00,47.81,47.93,47.81,47.89,66900.0,44.7422,44.8545,44.7422,44.817,66900.0
2013-10-17 10:30:00,47.91,47.91,47.8,47.85,52000.0,44.8358,44.8358,44.7328,44.7796,52000.0
2013-10-17 10:35:00,47.87,47.91,47.87,47.91,19900.0,44.7983,44.8358,44.7983,44.8358,19900.0
2013-10-17 10:40:00,47.91,47.94,47.89,47.89,28900.0,44.8358,44.8638,44.817,44.817,28900.0
2013-10-17 10:45:00,47.89,47.94,47.87,47.87,32000.0,44.817,44.8638,44.7983,44.7983,32000.0
2013-10-17 10:50:00,47.88,47.98,47.87,47.96,27100.0,44.8077,44.9013,44.7983,44.8825,27100.0
2013-10-17 10:55:00,47.97,48.15,47.96,48.13,52900.0,44.8919,45.0604,44.8825,45.0416,52900.0
2013-10-17 11:00:00,48.13,48.3,48.13,48.3,69600.0,45.0416,45.2007,45.0416,45.2007,69600.0
2013-10-17 11:05:00,48.3,48.32,48.24,48.28,29500.0,45.2007,45.2194,45.1446,45.182,29500.0
2013-10-17 11:10:00,48.29,48.33,48.17,48.18,19100.0,45.1914,45.2288,45.0791,45.0884,19100.0
2013-10-17 11:15:00,48.17,48.2,48.09,48.09,16400.0,45.0791,45.1071,45.0042,45.0042,16400.0
2013-10-17 11:20:00,48.11,48.11,48.03,48.09,28300.0,45.0229,45.0229,44.9481,45.0042,28300.0
2013-10-17 11:25:00,48.08,48.09,48.01,48.03,26900.0,44.9948,45.0042,44.9293,44.9481,26900.0
2013-10-17 11:30:00,48.02,48.19,48.02,48.18,30900.0,44.9387,45.0978,44.9387,45.0884,30900.0
2013-10-17 11:35:00,48.18,48.23,48.17,48.17,18800.0,45.0884,45.1352,45.0791,45.0791,18800.0
2013-10-17 11:40:00,48.17,48.17,48.1,48.12,17200.0,45.0791,45.0791,45.0136,45.0323,17200.0
2013-10-17 11:45:00,48.11,48.11,48.07,48.1,49300.0,45.0229,45.0229,44.9855,45.0136,49300.0
2013-10-17 11:50:00,48.11,48.11,48.03,48.04,60800.0,45.0229,45.0229,44.9481,44.9574,60800.0
2013-10-17 11:55:00,48.04,48.06,48.03,48.05,35900.0,44.9574,44.9761,44.9481,44.9668,35900.0
2013-10-17 12:00:00,48.05,48.07,48.05,48.05,23600.0,44.9668,44.9855,44.9668,44.9668,23600.0
2013-10-17 12:05:00,48.05,48.12,48.04,48.09,20200.0,44.9668,45.0323,44.9574,45.0042,20200.0
2013-10-17 12:10:00,48.08,48.08,48.01,48.06,16500.0,44.9948,44.9948,44.9293,44.9761,16500.0
2013-10-17 12:15:00,48.04,48.1,48.04,48.08,11600.0,44.9574,45.0136,44.9574,44.9948,11600.0
2013-10-17 12:20:00,48.08,48.08,48.03,48.05,20500.0,44.9948,44.9948,44.9481,44.9668,20500.0
2013-10-17 12:25:00,48.05,48.05,48.0,48.01,10000.0,44.9668,44.9668,44.92,44.9293,10000.0
2013-10-17 12:30:00,48.0,48.07,48.0,48.06,13800.0,44.92,44.9855,44.92,44.9761,13800.0
2013-10-17 12:35:00,48.07,48.11,48.05,48.08,9500.0,44.9855,45.0229,44.9668,44.9948,9500.0
2013-10-17 12:40:00,48.07,48.09,48.07,48.07,3700.0,44.9855,45.0042,44.9855,44.9855,3700.0
2013-10-17 12:45:00,48.07,48.11,48.07,48.1,17900.0,44.9855,45.0229,44.9855,45.0136,17900.0
2013-10-17 12:50:00,48.1,48.13,48.09,48.12,7600.0,45.0136,45.0416,45.0042,45.0323,7600.0
2013-10-17 12:55:00,48.11,48.12,48.05,48.05,19500.0,45.0229,45.0323,44.9668,44.9668,19500.0
2013-10-17 13:00:00,48.05,48.12,48.05,48.12,8000.0,44.9668,45.0323,44.9668,45.0323,8000.0
2013-10-17 13:05:00,48.12,48.2,48.12,48.19,15800.0,45.0323,45.1071,45.0323,45.0978,15800.0
2013-10-17 13:10:00,48.19,48.2,48.17,48.19,29200.0,45.0978,45.1071,45.0791,45.0978,29200.0
2013-10-17 13:15:00,48.18,48.18,48.08,48.08,7700.0,45.0884,45.0884,44.9948,44.9948,7700.0
2013-10-17 13:20:00,48.08,48.09,48.04,48.05,6200.0,44.9948,45.0042,44.9574,44.9668,6200.0
2013-10-17 13:25:00,48.04,48.05,48.01,48.01,15300.0,44.9574,44.9668,44.9293,44.9293,15300.0
2013-10-17 13:30:00,48.0,48.04,48.0,48.04,12700.0,44.92,44.9574,44.92,44.9574,12700.0
2013-10-17 13:35:00,48.04,48.04,48.01,48.03,13500.0,44.9574,44.9574,44.9293,44.9481,13500.0
2013-10-17 13:40:00,48.02,48.04,48.01,48.01,11600.0,44.9387,44.9574,44.9293,44.9293,11600.0
2013-10-17 13:45:00,48.01,48.02,47.97,48.01,15600.0,44.9293,44.9387,44.8919,44.9293,15600.0
2013-10-17 13:50:00,48.0,48.05,48.0,48.04,12300.0,44.92,44.9668,44.92,44.9574,12300.0
2013-10-17 13:55:00,48.04,48.04,48.0,48.0,11000.0,44.9574,44.9574,44.92,44.92,11000.0
2013-10-17 14:00:00,48.0,48.01,48.0,48.0,30300.0,44.92,44.9293,44.92,44.92,30300.0
2013-10-17 14:05:00,48.01,48.02,48.0,48.01,16500.0,44.9293,44.9387,44.92,44.9293,16500.0
2013-10-17 14:10:00,48.01,48.02,48.0,48.0,17600.0,44.9293,44.9387,44.92,44.92,17600.0
2013-10-17 14:15:00,48.0,48.02,48.0,48.01,26700.0,44.92,44.9387,44.92,44.9293,26700.0
2013-10-17 14:20:00,48.01,48.04,48.0,48.03,19500.0,44.9293,44.9574,44.92,44.9481,19500.0
2013-10-17 14:25:00,48.04,48.04,48.0,48.01,37000.0,44.9574,44.9574,44.92,44.9293,37000.0
2013-10-17 14:30:00,48.0,48.02,48.0,48.0,31800.0,44.92,44.9387,44.92,44.92,31800.0
2013-10-17 14:35:00,48.0,48.01,47.99,48.01,88300.0,44.92,44.9293,44.9106,44.9293,88300.0
2013-10-17 14:40:00,48.0,48.01,47.96,47.98,33900.0,44.92,44.9293,44.8825,44.9013,33900.0
2013-10-17 14:45:00,47.98,47.98,47.94,47.96,18100.0,44.9013,44.9013,44.8638,44.8825,18100.0
2013-10-17 14:50:00,47.95,47.95,47.88,47.88,16800.0,44.8732,44.8732,44.8077,44.8077,16800.0
2013-10-17 14:55:00,47.89,47.93,47.89,47.93,23600.0,44.817,44.8545,44.817,44.8545,23600.0
2013-10-17 15:00:00,47.94,47.99,47.93,47.98,23200.0,44.8638,44.9106,44.8545,44.9013,23200.0
2013-10-17 15:05:00,47.99,48.02,47.97,48.02,30300.0,44.9106,44.9387,44.8919,44.9387,30300.0
2013-10-17 15:10:00,48.01,48.02,47.96,48.01,50100.0,44.9293,44.9387,44.8825,44.9293,50100.0
2013-10-17 15:15:00,48.02,48.04,47.98,48.01,29600.0,44.9387,44.9574,44.9013,44.9293,29600.0
2013-10-17 15:20:00,48.02,48.02,48.0,48.02,23700.0,44.9387,44.9387,44.92,44.9387,23700.0
2013-10-17 15:25:00,48.02,48.05,48.02,48.02,31400.0,44.9387,44.9668,44.9387,44.9387,31400.0
2013-10-17 15:30:00,48.02,48.08,48.02,48.08,34500.0,44.9387,44.9948,44.9387,44.9948,34500.0
2013-10-17 15:35:00,48.08,48.12,48.07,48.11,40800.0,44.9948,45.0323,44.9855,45.0229,40800.0
2013-10-17 15:40:00,48.12,48.17,48.12,48.16,84600.0,45.0323,45.0791,45.0323,45.0697,84600.0
2013-10-17 15:45:00,48.16,48.2,48.13,48.17,70900.0,45.0697,45.1071,45.0416,45.0791,70900.0
2013-10-17 15:50:00,48.17,48.2,48.1,48.15,159300.0,45.0791,45.1071,45.0136,45.0604,159300.0
2013-10-17 15:55:00,48.15,48.23,48.12,48.22,238800.0,45.0604,45.1352,45.0323,45.1259,238800.0
2013-10-18 09:30:00,48.39,48.66,48.32,48.56,105800.0,45.285,45.5376,45.2194,45.444,105800.0
2013-10-18 09:35:00,48.55,48.61,48.5,48.51,15200.0,45.4347,45.4908,45.3879,45.3973,15200.0
2013-10-18 09:40:00,48.52,48.82,48.5,48.82,36500.0,45.4066,45.6874,45.3879,45.6874,36500.0
2013-10-18 09:45:00,48.83,48.88,48.67,48.86,23300.0,45.6967,45.7435,45.547,45.7248,23300.0
2013-10-18 09:50:00,48.87,48.96,48.76,48.78,31000.0,45.7341,45.8184,45.6312,45.6499,31000.0
2013-10-18 09:55:00,48.78,48.8,48.68,48.71,58200.0,45.6499,45.6686,45.5563,45.5844,58200.0
2013-10-18 10:00:00,48.7,48.73,48.61,48.61,35700.0,45.5751,45.6031,45.4908,45.4908,35700.0
2013-10-18 10:05:00,48.6,48.63,48.51,48.63,30800.0,45.4815,45.5095,45.3973,45.5095,30800.0
2013-10-18 10:10:00,48.63,48.65,48.48,48.49,18200.0,45.5095,45.5283,45.3692,45.3785,18200.0
2013-10-18 10:15:00,48.5,48.5,48.4,48.41,27500.0,45.3879,45.3879,45.2943,45.3037,27500.0
2013-10-18 10:20:00,48.4,48.42,48.12,48.12,23500.0,45.2943,45.313,45.0323,45.0323,23500.0
2013-10-18 10:25:00,48.12,48.25,48.12,48.18,29100.0,45.0323,45.1539,45.0323,45.0884,29100.0
2013-10-18 10:30:00,48.16,48.2,48.07,48.12,44800.0,45.0697,45.1071,44.9855,45.0323,44800.0
2013-10-18 10:35:00,48.13,48.13,47.92,47.94,92300.0,45.0416,45.0416,44.8451,44.8638,92300.0
2013-10-18 10:40:00,47.95,48.0,47.93,47.95,64700.0,44.8732,44.92,44.8545,44.8732,64700.0
2013-10-18 10:45:00,47.93,48.0,47.93,48.0,61500.0,44.8545,44.92,44.8545,44.92,61500.0
2013-10-18 10:50:00,48.0,48.0,47.93,48.0,11200.0,44.92,44.92,44.8545,44.92,11200.0
2013-10-18 10:55:00,48.0,48.0,47.91,47.95,24800.0,44.92,44.92,44.8358,44.8732,24800.0
2013-10-18 11:00:00,47.94,47.97,47.91,47.94,12600.0,44.8638,44.8919,44.8358,44.8638,12600.0
2013-10-18 11:05:00,47.94,48.03,47.93,47.97,40100.0,44.8638,44.9481,44.8545,44.8919,40100.0
2013-10-18 11:10:00,47.97,47.99,47.95,47.96,28300.0,44.8919,44.9106,44.8732,44.8825,28300.0
2013-10-18 11:15:00,47.96,47.98,47.95,47.97,10000.0,44.8825,44.9013,44.8732,44.8919,10000.0
2013-10-18 11:20:00,47.98,47.99,47.95,47.96,25000.0,44.9013,44.9106,44.8732,44.8825,25000.0
2013-10-18 11:25:00,47.97,48.0,47.94,47.96,25300.0,44.8919,44.92,44.8638,44.8825,25300.0
2013-10-18 11:30:00,47.97,48.1,47.97,48.1,50900.0,44.8919,45.0136,44.8919,45.0136,50900.0
2013-10-18 11:35:00,48.12,48.16,48.08,48.09,14600.0,45.0323,45.0697,44.9948,45.0042,14600.0
2013-10-18 11:40:00,48.09,48.11,48.06,48.06,11100.0,45.0042,45.0229,44.9761,44.9761,11100.0
2013-10-18 11:45:00,48.07,48.07,48.03,48.03,7900.0,44.9855,44.9855,44.9481,44.9481,7900.0
2013-10-18 11:50:00,48.03,48.07,48.0,48.06,20100.0,44.9481,44.9855,44.92,44.9761,20100.0
2013-10-18 11:55:00,48.06,48.1,48.05,48.1,8400.0,44.9761,45.0136,44.9668,45.0136,8400.0
2013-10-18 12:00:00,48.1,48.11,48.06,48.09,27600.0,45.0136,45.0229,44.9761,45.0042,27600.0
2013-10-18 12:05:00,48.09,48.1,48.04,48.1,22700.0,45.0042,45.0136,44.9574,45.0136,22700.0
2013-10-18 12:10:00,48.1,48.12,48.05,48.06,21400.0,45.0136,45.0323,44.9668,44.9761,21400.0
2013-10-18 12:15:00,48.07,48.07,48.0,48.0,32400.0,44.9855,44.9855,44.92,44.92,32400.0
2013-10-18 12:20:00,48.02,48.04,48.01,48.01,11300.0,44.9387,44.9574,44.9293,44.9293,11300.0
2013-10-18 12:25:00,48.03,48.05,48.0,48.04,14400.0,44.9481,44.9668,44.92,44.9574,14400.0
2013-10-18 12:30:00,48.04,48.05,48.02,48.04,13300.0,44.9574,44.9668,44.9387,44.9574,13300.0
2013-10-18 12:35:00,48.03,48.05,48.0,48.02,10100.0,44.9481,44.9668,44.92,44.9387,10100.0
2013-10-18 12:40:00,48.02,48.05,48.01,48.04,25600.0,44.9387,44.9668,44.9293,44.9574,25600.0
2013-10-18 12:45:00,48.04,48.04,48.01,48.03,12700.0,44.9574,44.9574,44.9293,44.9481,12700.0
2013-10-18 12:50:00,48.03,48.05,48.02,48.04,9000.0,44.9481,44.9668,44.9387,44.9574,9000.0
2013-10-18 12:55:00,48.04,48.04,48.0,48.01,7600.0,44.9574,44.9574,44.92,44.9293,7600.0
2013-10-18 13:00:00,48.01,48.03,48.0,48.03,20700.0,44.9293,44.9481,44.92,44.9481,20700.0
2013-10-18 13:05:00,48.03,48.05,48.01,48.04,11700.0,44.9481,44.9668,44.9293,44.9574,11700.0
2013-10-18 13:10:00,48.04,48.05,48.0,48.02,21800.0,44.9574,44.9668,44.92,44.9387,21800.0
2013-10-18 13:15:00,48.02,48.03,48.0,48.01,19400.0,44.9387,44.9481,44.92,44.9293,19400.0
2013-10-18 13:20:00,48.01,48.02,47.95,47.98,16700.0,44.9293,44.9387,44.8732,44.9013,16700.0
2013-10-18 13:25:00,47.97,48.01,47.95,48.01,20100.0,44.8919,44.9293,44.8732,44.9293,20100.0
2013-10-18 13:30:00,48.01,48.02,47.96,48.01,12100.0,44.9293,44.9387,44.8825,44.9293,12100.0
2013-10-18 13:35:00,48.01,48.02,47.99,48.01,19100.0,44.9293,44.9387,44.9106,44.9293,19100.0
2013-10-18 13:40:00,48.02,48.03,47.99,48.01,30700.0,44.9387,44.9481,44.9106,44.9293,30700.0
2013-10-18 13:45:00,48.02,48.06,48.02,48.04,23100.0,44.9387,44.9761,44.9387,44.9574,23100.0
2013-10-18 13:50:00,48.04,48.1,48.04,48.05,16800.0,44.9574,45.0136,44.9574,44.9668,16800.0
2013-10-18 13:55:00,48.05,48.08,48.04,48.04,16800.0,44.9668,44.9948,44.9574,44.9574,16800.0
2013-10-18 14:00:00,48.04,48.05,48.0,48.01,18100.0,44.9574,44.9668,44.92,44.9293,18100.0
2013-10-18 14:05:00,48.02,48.03,48.01,48.03,10800.0,44.9387,44.9481,44.9293,44.9481,10800.0
2013-10-18 14:10:00,48.03,48.03,47.96,47.97,12000.0,44.9481,44.9481,44.8825,44.8919,12000.0
2013-10-18 14:15:00,47.96,47.97,47.93,47.97,26800.0,44.8825,44.8919,44.8545,44.8919,26800.0
2013-10-18 14:20:00,47.98,48.05,47.98,48.05,37400.0,44.9013,44.9668,44.9013,44.9668,37400.0
2013-10-18 14:25:00,48.04,48.06,48.03,48.06,33300.0,44.9574,44.9761,44.9481,44.9761,33300.0
2013-10-18 14:30:00,48.07,48.11,48.05,48.11,32900.0,44.9855,45.0229,44.9668,45.0229,32900.0
2013-10-18 14:35:00,48.11,48.18,48.09,48.16,39100.0,45.0229,45.0884,45.0042,45.0697,39100.0
2013-10-18 14:40:00,48.16,48.28,48.16,48.27,30500.0,45.0697,45.182,45.0697,45.1727,30500.0
2013-10-18 14:45:00,48.26,48.29,48.26,48.27,32100.0,45.1633,45.1914,45.1633,45.1727,32100.0
2013-10-18 14:50:00,48.27,48.27,48.21,48.23,26300.0,45.1727,45.1727,45.1165,45.1352,26300.0
2013-10-18 14:55:00,48.23,48.26,48.22,48.26,37700.0,45.1352,45.1633,45.1259,45.1633,37700.0
2013-10-18 15:00:00,48.27,48.28,48.25,48.25,27900.0,45.1727,45.182,45.1539,45.1539,27900.0
2013-10-18 15:05:00,48.26,48.27,48.18,48.19,48300.0,45.1633,45.1727,45.0884,45.0978,48300.0
2013-10-18 15:10:00,48.18,48.22,48.16,48.21,67400.0,45.0884,45.1259,45.0697,45.1165,67400.0
2013-10-18 15:15:00,48.21,48.22,48.14,48.21,29100.0,45.1165,45.1259,45.051,45.1165,29100.0
2013-10-18 15:20:00,48.21,48.23,48.16,48.16,23800.0,45.1165,45.1352,45.0697,45.0697,23800.0
2013-10-18 15:25:00,48.15,48.26,48.15,48.2,41100.0,45.0604,45.1633,45.0604,45.1071,41100.0
2013-10-18 15:30:00,48.2,48.26,48.2,48.22,41300.0,45.1071,45.1633,45.1071,45.1259,41300.0
2013-10-18 15:35:00,48.23,48.29,48.22,48.24,49300.0,45.1352,45.1914,45.1259,45.1446,49300.0
2013-10-18 15:40:00,48.24,48.28,48.2,48.2,39400.0,45.1446,45.182,45.1071,45.1071,39400.0
2013-10-18 15:45:00,48.21,48.27,48.16,48.16,57000.0,45.1165,45.1727,45.0697,45.0697,57000.0
2013-10-18 15:50:00,48.18,48.5,48.16,48.48,274300.0,45.0884,45.3879,45.0697,45.3692,274300.0
2013-10-18 15:55:00,48.48,48.48,48.38,48.43,162300.0,45.3692,45.3692,45.2756,45.3224,162300.0
2013-10-21 09:30:00,48.45,48.66,48.18,48.24,29100.0,45.3411,45.5376,45.0884,45.1446,29100.0
2013-10-21 09:35:00,48.31,48.34,48.19,48.26,19500.0,45.2101,45.2382,45.0978,45.1633,19500.0
2013-10-21 09:40:00,48.28,48.37,48.08,48.18,43500.0,45.182,45.2662,44.9948,45.0884,43500.0
2013-10-21 09:45:00,48.21,48.4,48.21,48.35,38500.0,45.1165,45.2943,45.1165,45.2475,38500.0
2013-10-21 09:50:00,48.31,48.38,48.28,48.31,25500.0,45.2101,45.2756,45.182,45.2101,25500.0
2013-10-21 09:55:00,48.31,48.35,48.26,48.3,23200.0,45.2101,45.2475,45.1633,45.2007,23200.0
2013-10-21 10:00:00,48.32,48.4,48.3,48.39,20900.0,45.2194,45.2943,45.2007,45.285,20900.0
2013-10-21 10:05:00,48.4,48.4,48.28,48.33,13800.0,45.2943,45.2943,45.182,45.2288,13800.0
2013-10-21 10:10:00,48.32,48.33,48.24,48.28,32700.0,45.2194,45.2288,45.1446,45.182,32700.0
2013-10-21 10:15:00,48.29,48.29,48.19,48.24,28700.0,45.1914,45.1914,45.0978,45.1446,28700.0
2013-10-21 10:20:00,48.23,48.25,48.11,48.15,27500.0,45.1352,45.1539,45.0229,45.0604,27500.0
2013-10-21 10:25:00,48.17,48.19,48.1,48.1,10000.0,45.0791,45.0978,45.0136,45.0136,10000.0
2013-10-21 10:30:00,48.1,48.13,48.07,48.12,18400.0,45.0136,45.0416,44.9855,45.0323,18400.0
2013-10-21 10:35:00,48.12,48.17,48.08,48.16,16400.0,45.0323,45.0791,44.9948,45.0697,16400.0
2013-10-21 10:40:00,48.17,48.17,48.06,48.14,21800.0,45.0791,45.0791,44.9761,45.051,21800.0
2013-10-21 10:45:00,48.13,48.15,48.07,48.07,17700.0,45.0416,45.0604,44.9855,44.9855,17700.0
2013-10-21 10:50:00,48.08,48.09,48.01,48.08,64000.0,44.9948,45.0042,44.9293,44.9948,64000.0
2013-10-21 10:55:00,48.07,48.21,48.06,48.17,24500.0,44.9855,45.1165,44.9761,45.0791,24500.0
2013-10-21 11:00:00,48.19,48.22,48.18,48.18,12900.0,45.0978,45.1259,45.0884,45.0884,12900.0
2013-10-21 11:05:00,48.18,48.25,48.18,48.22,55200.0,45.0884,45.1539,45.0884,45.1259,55200.0
2013-10-21 11:10:00,48.22,48.23,48.2,48.21,13100.0,45.1259,45.1352,45.1071,45.1165,13100.0
2013-10-21 11:15:00,48.21,48.22,48.2,48.2,22600.0,45.1165,45.1259,45.1071,45.1071,22600.0
2013-10-21 11:20:00,48.2,48.25,48.2,48.23,27900.0,45.1071,45.1539,45.1071,45.1352,27900.0
2013-10-21 11:25:00,48.22,48.26,48.19,48.21,25000.0,45.1259,45.1633,45.0978,45.1165,25000.0
2013-10-21 11:30:00,48.2,48.2,48.15,48.16,18400.0,45.1071,45.1071,45.0604,45.0697,18400.0
2013-10-21 11:35:00,48.16,48.18,48.1,48.1,12600.0,45.0697,45.0884,45.0136,45.0136,12600.0
2013-10-21 11:40:00,48.11,48.21,48.11,48.18,18200.0,45.0229,45.1165,45.0229,45.0884,18200.0
2013-10-21 11:45:00,48.21,48.22,48.05,48.05,59800.0,45.1165,45.1259,44.9668,44.9668,59800.0
2013-10-21 11:50:00,48.05,48.05,47.97,47.98,43800.0,44.9668,44.9668,44.8919,44.9013,43800.0
2013-10-21 11:55:00,47.98,48.05,47.98,48.04,21500.0,44.9013,44.9668,44.9013,44.9574,21500.0
2013-10-21 12:00:00,48.04,48.05,47.99,48.01,82200.0,44.9574,44.9668,44.9106,44.9293,82200.0
2013-10-21 12:05:00,48.01,48.09,48.0,48.09,34300.0,44.9293,45.0042,44.92,45.0042,34300.0
2013-10-21 12:10:00,48.1,48.12,48.1,48.12,13500.0,45.0136,45.0323,45.0136,45.0323,13500.0
2013-10-21 12:15:00,48.12,48.14,48.05,48.07,34200.0,45.0323,45.051,44.9668,44.9855,34200.0
2013-10-21 12:20:00,48.08,48.08,48.04,48.05,22700.0,44.9948,44.9948,44.9574,44.9668,22700.0
2013-10-21 12:25:00,48.06,48.16,48.05,48.15,7500.0,44.9761,45.0697,44.9668,45.0604,7500.0
2013-10-21 12:30:00,48.15,48.19,48.14,48.18,26600.0,45.0604,45.0978,45.051,45.0884,26600.0
2013-10-21 12:35:00,48.17,48.22,48.16,48.21,19400.0,45.0791,45.1259,45.0697,45.1165,19400.0
2013-10-21 12:40:00,48.2,48.21,48.08,48.08,13700.0,45.1071,45.1165,44.9948,44.9948,13700.0
2013-10-21 12:45:00,48.09,48.11,48.05,48.05,12100.0,45.0042,45.0229,44.9668,44.9668,12100.0
2013-10-21 12:50:00,48.05,48.06,48.04,48.05,28800.0,44.9668,44.9761,44.9574,44.9668,28800.0
2013-10-21 12:55:00,48.04,48.06,48.01,48.06,13900.0,44.9574,44.9761,44.9293,44.9761,13900.0
2013-10-21 13:00:00,48.05,48.06,48.03,48.04,25200.0,44.9668,44.9761,44.9481,44.9574,25200.0
2013-10-21 13:05:00,48.05,48.06,48.03,48.04,13900.0,44.9668,44.9761,44.9481,44.9574,13900.0
2013-10-21 13:10:00,48.04,48.04,47.98,47.99,51400.0,44.9574,44.9574,44.9013,44.9106,51400.0
2013-10-21 13:15:00,47.98,48.05,47.98,48.03,87700.0,44.9013,44.9668,44.9013,44.9481,87700.0
2013-10-21 13:20:00,48.04,48.06,48.03,48.05,32200.0,44.9574,44.9761,44.9481,44.9668,32200.0
2013-10-21 13:25:00,48.05,48.05,48.01,48.02,8200.0,44.9668,44.9668,44.9293,44.9387,8200.0
2013-10-21 13:30:00,48.02,48.03,48.01,48.03,19300.0,44.9387,44.9481,44.9293,44.9481,19300.0
2013-10-21 13:35:00,48.03,48.06,48.03,48.05,8900.0,44.9481,44.9761,44.9481,44.9668,8900.0
2013-10-21 13:40:00,48.05,48.06,48.0,48.05,25600.0,44.9668,44.9761,44.92,44.9668,25600.0
2013-10-21 13:45:00,48.05,48.08,48.04,48.06,18500.0,44.9668,44.9948,44.9574,44.9761,18500.0
2013-10-21 13:50:00,48.07,48.08,48.05,48.06,6700.0,44.9855,44.9948,44.9668,44.9761,6700.0
2013-10-21 13:55:00,48.06,48.07,48.03,48.07,5100.0,44.9761,44.9855,44.9481,44.9855,5100.0
2013-10-21 14:00:00,48.06,48.06,48.03,48.06,10600.0,44.9761,44.9761,44.9481,44.9761,10600.0
2013-10-21 14:05:00,48.06,48.07,48.04,48.07,10600.0,44.9761,44.9855,44.9574,44.9855,10600.0
2013-10-21 14:10:00,48.07,48.09,48.05,48.09,11800.0,44.9855,45.0042,44.9668,45.0042,11800.0
2013-10-21 14:15:00,48.08,48.1,48.07,48.09,10300.0,44.9948,45.0136,44.9855,45.0042,10300.0
2013-10-21 14:20:00,48.1,48.1,48.04,48.05,14000.0,45.0136,45.0136,44.9574,44.9668,14000.0
2013-10-21 14:25:00,48.06,48.06,48.03,48.05,13400.0,44.9761,44.9761,44.9481,44.9668,13400.0
2013-10-21 14:30:00,48.04,48.06,48.0,48.06,32400.0,44.9574,44.9761,44.92,44.9761,32400.0
2013-10-21 14:35:00,48.05,48.05,48.0,48.0,17700.0,44.9668,44.9668,44.92,44.92,17700.0
2013-10-21 14:40:00,47.99,48.02,47.95,47.98,21100.0,44.9106,44.9387,44.8732,44.9013,21100.0
2013-10-21 14:45:00,47.98,48.01,47.97,48.01,25200.0,44.9013,44.9293,44.8919,44.9293,25200.0
2013-10-21 14:50:00,48.0,48.03,48.0,48.03,19500.0,44.92,44.9481,44.92,44.9481,19500.0
2013-10-21 14:55:00,48.03,48.04,48.02,48.04,14800.0,44.9481,44.9574,44.9387,44.9574,14800.0
2013-10-21 15:00:00,48.03,48.13,48.03,48.12,17100.0,44.9481,45.0416,44.9481,45.0323,17100.0
2013-10-21 15:05:00,48.12,48.16,48.1,48.14,22700.0,45.0323,45.0697,45.0136,45.051,22700.0
2013-10-21 15:10:00,48.13,48.16,48.12,48.15,24300.0,45.0416,45.0697,45.0323,45.0604,24300.0
2013-10-21 15:15:00,48.16,48.17,48.14,48.14,15000.0,45.0697,45.0791,45.051,45.051,15000.0
2013-10-21 15:20:00,48.14,48.15,48.11,48.13,26900.0,45.051,45.0604,45.0229,45.0416,26900.0
2013-10-21 15:25:00,48.13,48.14,48.07,48.07,18600.0,45.0416,45.051,44.9855,44.9855,18600.0
2013-10-21 15:30:00,48.07,48.1,48.04,48.05,59900.0,44.9855,45.0136,44.9574,44.9668,59900.0
2013-10-21 15:35:00,48.04,48.06,48.0,48.06,38000.0,44.9574,44.9761,44.92,44.9761,38000.0
2013-10-21 15:40:00,48.07,48.09,48.04,48.05,44800.0,44.9855,45.0042,44.9574,44.9668,44800.0
2013-10-21 15:45:00,48.05,48.09,48.03,48.06,50000.0,44.9668,45.0042,44.9481,44.9761,50000.0
2013-10-21 15:50:00,48.07,48.16,48.07,48.15,96400.0,44.9855,45.0697,44.9855,45.0604,96400.0
2013-10-21 15:55:00,48.14,48.19,48.06,48.19,195700.0,45.051,45.0978,44.9761,45.0978,195700.0
2013-10-22 09:30:00,48.46,48.97,48.4,48.84,49400.0,45.3505,45.8277,45.2943,45.7061,49400.0
2013-10-22 09:35:00,48.87,48.87,48.51,48.59,42900.0,45.7341,45.7341,45.3973,45.4721,42900.0
2013-10-22 09:40:00,48.6,48.65,48.54,48.63,43500.0,45.4815,45.5283,45.4253,45.5095,43500.0
2013-10-22 09:45:00,48.64,48.65,48.56,48.63,43000.0,45.5189,45.5283,45.444,45.5095,43000.0
2013-10-22 09:50:00,48.63,48.64,48.6,48.61,27800.0,45.5095,45.5189,45.4815,45.4908,27800.0
2013-10-22 09:55:00,48.61,48.72,48.6,48.72,41000.0,45.4908,45.5938,45.4815,45.5938,41000.0
2013-10-22 10:00:00,48.7,48.82,48.68,48.81,22000.0,45.5751,45.6874,45.5563,45.678,22000.0
2013-10-22 10:05:00,48.8,48.97,48.78,48.97,31000.0,45.6686,45.8277,45.6499,45.8277,31000.0
2013-10-22 10:10:00,48.97,49.01,48.94,48.99,53500.0,45.8277,45.8652,45.7997,45.8464,53500.0
2013-10-22 10:15:00,48.99,49.04,48.95,48.97,17600.0,45.8464,45.8932,45.809,45.8277,17600.0
2013-10-22 10:20:00,48.98,49.03,48.96,49.01,14900.0,45.8371,45.8839,45.8184,45.8652,14900.0
2013-10-22 10:25:00,49.02,49.04,48.85,48.95,19600.0,45.8745,45.8932,45.7154,45.809,19600.0
2013-10-22 10:30:00,48.95,48.98,48.91,48.94,19100.0,45.809,45.8371,45.7716,45.7997,19100.0
2013-10-22 10:35:00,48.95,49.0,48.86,48.86,52000.0,45.809,45.8558,45.7248,45.7248,52000.0
2013-10-22 10:40:00,48.86,48.86,48.53,48.53,44900.0,45.7248,45.7248,45.416,45.416,44900.0
2013-10-22 10:45:00,48.52,48.52,48.33,48.35,29100.0,45.4066,45.4066,45.2288,45.2475,29100.0
2013-10-22 10:50:00,48.32,48.33,48.13,48.17,51800.0,45.2194,45.2288,45.0416,45.0791,51800.0
2013-10-22 10:55:00,48.16,48.32,48.14,48.31,39200.0,45.0697,45.2194,45.051,45.2101,39200.0
2013-10-22 11:00:00,48.31,48.39,48.26,48.36,22400.0,45.2101,45.285,45.1633,45.2569,22400.0
2013-10-22 11:05:00,48.37,48.42,48.29,48.32,17000.0,45.2662,45.313,45.1914,45.2194,17000.0
2013-10-22 11:10:00,48.34,48.51,48.33,48.49,32200.0,45.2382,45.3973,45.2288,45.3785,32200.0
2013-10-22 11:15:00,48.49,48.67,48.48,48.67,19000.0,45.3785,45.547,45.3692,45.547,19000.0
2013-10-22 11:20:00,48.67,48.69,48.48,48.49,32000.0,45.547,45.5657,45.3692,45.3785,32000.0
2013-10-22 11:25:00,48.49,48.59,48.48,48.59,29700.0,45.3785,45.4721,45.3692,45.4721,29700.0
2013-10-22 11:30:00,48.59,48.61,48.48,48.53,38700.0,45.4721,45.4908,45.3692,45.416,38700.0
2013-10-22 11:35:00,48.53,48.66,48.51,48.63,25700.0,45.416,45.5376,45.3973,45.5095,25700.0
2013-10-22 11:40:00,48.64,48.72,48.62,48.71,24600.0,45.5189,45.5938,45.5002,45.5844,24600.0
2013-10-22 11:45:00,48.71,48.76,48.66,48.73,28100.0,45.5844,45.6312,45.5376,45.6031,28100.0
2013-10-22 11:50:00,48.75,48.75,48.63,48.7,37000.0,45.6218,45.6218,45.5095,45.5751,37000.0
2013-10-22 11:55:00,48.7,48.71,48.68,48.7,23700.0,45.5751,45.5844,45.5563,45.5751,23700.0
2013-10-22 12:00:00,48.7,48.71,48.62,48.62,35800.0,45.5751,45.5844,45.5002,45.5002,35800.0
2013-10-22 12:05:00,48.63,48.68,48.59,48.65,19100.0,45.5095,45.5563,45.4721,45.5283,19100.0
2013-10-22 12:10:00,48.67,48.71,48.65,48.66,26000.0,45.547,45.5844,45.5283,45.5376,26000.0
2013-10-22 12:15:00,48.66,48.8,48.66,48.8,20300.0,45.5376,45.6686,45.5376,45.6686,20300.0
2013-10-22 12:20:00,48.79,48.82,48.76,48.82,21900.0,45.6593,45.6874,45.6312,45.6874,21900.0
2013-10-22 12:25:00,48.83,48.85,48.74,48.76,16500.0,45.6967,45.7154,45.6125,45.6312,16500.0
2013-10-22 12:30:00,48.74,48.74,48.6,48.63,29400.0,45.6125,45.6125,45.4815,45.5095,29400.0
2013-10-22 12:35:00,48.64,48.67,48.57,48.57,27000.0,45.5189,45.547,45.4534,45.4534,27000.0
2013-10-22 12:40:00,48.58,48.58,48.51,48.52,27000.0,45.4628,45.4628,45.3973,45.4066,27000.0
2013-10-22 12:45:00,48.53,48.57,48.5,48.52,44100.0,45.416,45.4534,45.3879,45.4066,44100.0
2013-10-22 12:50:00,48.51,48.57,48.5,48.51,28600.0,45.3973,45.4534,45.3879,45.3973,28600.0
2013-10-22 12:55:00,48.52,48.57,48.51,48.57,31600.0,45.4066,45.4534,45.3973,45.4534,31600.0
2013-10-22 13:00:00,48.57,48.58,48.54,48.56,36700.0,45.4534,45.4628,45.4253,45.444,36700.0
2013-10-22 13:05:00,48.55,48.64,48.55,48.62,54000.0,45.4347,45.5189,45.4347,45.5002,54000.0
2013-10-22 13:10:00,48.6,48.62,48.58,48.6,30600.0,45.4815,45.5002,45.4628,45.4815,30600.0
2013-10-22 13:15:00,48.6,48.79,48.6,48.79,54100.0,45.4815,45.6593,45.4815,45.6593,54100.0
2013-10-22 13:20:00,48.8,48.94,48.79,48.86,68600.0,45.6686,45.7997,45.6593,45.7248,68600.0
2013-10-22 13:25:00,48.86,48.87,48.73,48.73,23900.0,45.7248,45.7341,45.6031,45.6031,23900.0
2013-10-22 13:30:00,48.73,48.74,48.65,48.71,30200.0,45.6031,45.6125,45.5283,45.5844,30200.0
2013-10-22 13:35:00,48.72,48.75,48.7,48.72,33200.0,45.5938,45.6218,45.5751,45.5938,33200.0
2013-10-22 13:40:00,48.72,48.72,48.65,48.65,24300.0,45.5938,45.5938,45.5283,45.5283,24300.0
2013-10-22 13:45:00,48.66,48.74,48.65,48.72,57700.0,45.5376,45.6125,45.5283,45.5938,57700.0
2013-10-22 13:50:00,48.74,48.79,48.72,48.77,24200.0,45.6125,45.6593,45.5938,45.6406,24200.0
2013-10-22 13:55:00,48.77,48.77,48.68,48.72,17100.0,45.6406,45.6406,45.5563,45.5938,17100.0
2013-10-22 14:00:00,48.72,48.73,48.66,48.72,34600.0,45.5938,45.6031,45.5376,45.5938,34600.0
2013-10-22 14:05:00,48.71,48.73,48.7,48.72,68400.0,45.5844,45.6031,45.5751,45.5938,68400.0
2013-10-22 14:10:00,48.72,48.75,48.71,48.71,39300.0,45.5938,45.6218,45.5844,45.5844,39300.0
2013-10-22 14:15:00,48.72,48.73,48.68,48.69,26000.0,45.5938,45.6031,45.5563,45.5657,26000.0
2013-10-22 14:20:00,48.71,48.71,48.63,48.69,36500.0,45.5844,45.5844,45.5095,45.5657,36500.0
2013-10-22 14:25:00,48.7,48.72,48.63,48.65,48900.0,45.5751,45.5938,45.5095,45.5283,48900.0
2013-10-22 14:30:00,48.65,48.7,48.63,48.7,32100.0,45.5283,45.5751,45.5095,45.5751,32100.0
2013-10-22 14:35:00,48.7,48.73,48.7,48.71,62800.0,45.5751,45.6031,45.5751,45.5844,62800.0
2013-10-22 14:40:00,48.72,48.79,48.7,48.78,45200.0,45.5938,45.6593,45.5751,45.6499,45200.0
2013-10-22 14:45:00,48.79,48.82,48.64,48.68,121500.0,45.6593,45.6874,45.5189,45.5563,121500.0
2013-10-22 14:50:00,48.68,48.8,48.67,48.8,39000.0,45.5563,45.6686,45.547,45.6686,39000.0
2013-10-22 14:55:00,48.8,48.88,48.79,48.85,38800.0,45.6686,45.7435,45.6593,45.7154,38800.0
2013-10-22 15:00:00,48.86,48.92,48.8,48.81,52000.0,45.7248,45.7809,45.6686,45.678,52000.0
2013-10-22 15:05:00,48.81,48.89,48.8,48.89,32700.0,45.678,45.7529,45.6686,45.7529,32700.0
2013-10-22 15:10:00,48.89,48.94,48.86,48.91,45200.0,45.7529,45.7997,45.7248,45.7716,45200.0
2013-10-22 15:15:00,48.92,48.92,48.86,48.9,35600.0,45.7809,45.7809,45.7248,45.7622,35600.0
2013-10-22 15:20:00,48.9,48.92,48.9,48.9,46200.0,45.7622,45.7809,45.7622,45.7622,46200.0
2013-10-22 15:25:00,48.91,48.96,48.9,48.95,103400.0,45.7716,45.8184,45.7622,45.809,103400.0
2013-10-22 15:30:00,48.95,49.0,48.94,48.97,69800.0,45.809,45.8558,45.7997,45.8277,69800.0
2013-10-22 15:35:00,48.97,49.05,48.96,49.05,58700.0,45.8277,45.9026,45.8184,45.9026,58700.0
2013-10-22 15:40:00,49.05,49.07,48.89,48.9,105200.0,45.9026,45.9213,45.7529,45.7622,105200.0
2013-10-22 15:45:00,48.91,48.92,48.85,48.85,94000.0,45.7716,45.7809,45.7154,45.7154,94000.0
2013-10-22 15:50:00,48.86,48.95,48.86,48.9,111200.0,45.7248,45.809,45.7248,45.7622,111200.0
2013-10-22 15:55:00,48.91,48.95,48.87,48.92,163700.0,45.7716,45.809,45.7341,45.7809,163700.0
2013-10-23 09:30:00,49.42,49.76,49.11,49.61,99000.0,46.2489,46.567,45.9587,46.4267,99000.0
2013-10-23 09:35:00,49.51,49.99,49.22,49.99,90900.0,46.3331,46.7823,46.0617,46.7823,90900.0
2013-10-23 09:40:00,49.96,50.2,49.81,50.17,73600.0,46.7542,46.9788,46.6138,46.9507,73600.0
2013-10-23 09:45:00,50.17,50.18,49.81,49.93,113200.0,46.9507,46.9601,46.6138,46.7261,113200.0
2013-10-23 09:50:00,49.91,49.92,49.45,49.72,117400.0,46.7074,46.7168,46.2769,46.5296,117400.0
2013-10-23 09:55:00,49.69,49.72,49.5,49.65,53700.0,46.5015,46.5296,46.3237,46.4641,53700.0
2013-10-23 10:00:00,49.67,49.69,49.54,49.54,47600.0,46.4828,46.5015,46.3612,46.3612,47600.0
2013-10-23 10:05:00,49.54,49.58,49.52,49.58,23800.0,46.3612,46.3986,46.3424,46.3986,23800.0
2013-10-23 10:10:00,49.6,49.68,49.56,49.64,33200.0,46.4173,46.4922,46.3799,46.4547,33200.0
2013-10-23 10:15:00,49.64,49.69,49.53,49.54,25000.0,46.4547,46.5015,46.3518,46.3612,25000.0
2013-10-23 10:20:00,49.54,49.55,49.35,49.4,28500.0,46.3612,46.3705,46.1833,46.2301,28500.0
2013-10-23 10:25:00,49.41,49.45,49.23,49.3,41000.0,46.2395,46.2769,46.071,46.1366,41000.0
2013-10-23 10:30:00,49.3,49.34,49.2,49.34,174800.0,46.1366,46.174,46.043,46.174,174800.0
2013-10-23 10:35:00,49.34,49.49,49.34,49.36,23300.0,46.174,46.3144,46.174,46.1927,23300.0
2013-10-23 10:40:00,49.36,49.44,49.28,49.3,21400.0,46.1927,46.2676,46.1178,46.1366,21400.0
2013-10-23 10:45:00,49.3,49.3,49.11,49.11,126300.0,46.1366,46.1366,45.9587,45.9587,126300.0
2013-10-23 10:50:00,49.13,49.14,48.99,49.05,89100.0,45.9775,45.9868,45.8464,45.9026,89100.0
2013-10-23 10:55:00,49.05,49.16,49.04,49.04,43200.0,45.9026,46.0055,45.8932,45.8932,43200.0
2013-10-23 11:00:00,49.06,49.4,49.05,49.4,106300.0,45.912,46.2301,45.9026,46.2301,106300.0
2013-10-23 11:05:00,49.39,49.4,49.3,49.31,59000.0,46.2208,46.2301,46.1366,46.1459,59000.0
2013-10-23 11:10:00,49.33,49.33,49.24,49.24,33000.0,46.1646,46.1646,46.0804,46.0804,33000.0
2013-10-23 11:15:00,49.24,49.25,49.18,49.21,39400.0,46.0804,46.0898,46.0243,46.0523,39400.0
2013-10-23 11:20:00,49.23,49.44,49.22,49.34,46300.0,46.071,46.2676,46.0617,46.174,46300.0
2013-10-23 11:25:00,49.33,49.37,49.25,49.27,28300.0,46.1646,46.2021,46.0898,46.1085,28300.0
2013-10-23 11:30:00,49.27,49.37,49.25,49.3,54800.0,46.1085,46.2021,46.0898,46.1366,54800.0
2013-10-23 11:35:00,49.31,49.4,49.31,49.31,17900.0,46.1459,46.2301,46.1459,46.1459,17900.0
2013-10-23 11:40:00,49.31,49.42,49.29,49.42,26800.0,46.1459,46.2489,46.1272,46.2489,26800.0
2013-10-23 11:45:00,49.43,49.53,49.4,49.51,28600.0,46.2582,46.3518,46.2301,46.3331,28600.0
2013-10-23 11:50:00,49.5,49.6,49.4,49.47,38500.0,46.3237,46.4173,46.2301,46.2956,38500.0
2013-10-23 11:55:00,49.47,49.51,49.43,49.49,23000.0,46.2956,46.3331,46.2582,46.3144,23000.0
2013-10-23 12:00:00,49.49,49.49,49.4,49.41,16700.0,46.3144,46.3144,46.2301,46.2395,16700.0
2013-10-23 12:05:00,49.43,49.51,49.41,49.46,40800.0,46.2582,46.3331,46.2395,46.2863,40800.0
2013-10-23 12:10:00,49.46,49.48,49.34,49.45,74100.0,46.2863,46.305,46.174,46.2769,74100.0
2013-10-23 12:15:00,49.45,49.45,49.35,49.37,36600.0,46.2769,46.2769,46.1833,46.2021,36600.0
2013-10-23 12:20:00,49.36,49.4,49.35,49.35,30300.0,46.1927,46.2301,46.1833,46.1833,30300.0
2013-10-23 12:25:00,49.36,49.4,49.3,49.38,41000.0,46.1927,46.2301,46.1366,46.2114,41000.0
2013-10-23 12:30:00,49.37,49.4,49.36,49.37,19500.0,46.2021,46.2301,46.1927,46.2021,19500.0
2013-10-23 12:35:00,49.37,49.4,49.35,49.35,15200.0,46.2021,46.2301,46.1833,46.1833,15200.0
2013-10-23 12:40:00,49.35,49.38,49.34,49.35,19800.0,46.1833,46.2114,46.174,46.1833,19800.0
2013-10-23 12:45:00,49.36,49.39,49.34,49.35,33300.0,46.1927,46.2208,46.174,46.1833,33300.0
2013-10-23 12:50:00,49.35,49.39,49.33,49.34,30400.0,46.1833,46.2208,46.1646,46.174,30400.0
2013-10-23 12:55:00,49.34,49.4,49.33,49.33,28200.0,46.174,46.2301,46.1646,46.1646,28200.0
2013-10-23 13:00:00,49.33,49.35,49.21,49.23,34700.0,46.1646,46.1833,46.0523,46.071,34700.0
2013-10-23 13:05:00,49.22,49.23,49.15,49.17,48700.0,46.0617,46.071,45.9962,46.0149,48700.0
2013-10-23 13:10:00,49.17,49.21,49.08,49.21,17900.0,46.0149,46.0523,45.9307,46.0523,17900.0
2013-10-23 13:15:00,49.21,49.26,49.2,49.2,20600.0,46.0523,46.0991,46.043,46.043,20600.0
2013-10-23 13:20:00,49.21,49.21,49.09,49.09,8900.0,46.0523,46.0523,45.94,45.94,8900.0
2013-10-23 13:25:00,49.08,49.17,49.08,49.15,32900.0,45.9307,46.0149,45.9307,45.9962,32900.0
2013-10-23 13:30:00,49.14,49.16,49.01,49.01,16200.0,45.9868,46.0055,45.8652,45.8652,16200.0
2013-10-23 13:35:00,49.03,49.12,49.0,49.0,26800.0,45.8839,45.9681,45.8558,45.8558,26800.0
2013-10-23 13:40:00,49.0,49.07,49.0,49.0,41500.0,45.8558,45.9213,45.8558,45.8558,41500.0
2013-10-23 13:45:00,49.0,49.12,49.0,49.08,39600.0,45.8558,45.9681,45.8558,45.9307,39600.0
2013-10-23 13:50:00,49.08,49.18,49.08,49.16,28400.0,45.9307,46.0243,45.9307,46.0055,28400.0
2013-10-23 13:55:00,49.16,49.16,49.11,49.12,35300.0,46.0055,46.0055,45.9587,45.9681,35300.0
2013-10-23 14:00:00,49.12,49.15,49.06,49.08,35500.0,45.9681,45.9962,45.912,45.9307,35500.0
2013-10-23 14:05:00,49.08,49.11,49.01,49.03,28400.0,45.9307,45.9587,45.8652,45.8839,28400.0
2013-10-23 14:10:00,49.03,49.04,49.01,49.02,24600.0,45.8839,45.8932,45.8652,45.8745,24600.0
2013-10-23 14:15:00,49.03,49.13,49.03,49.09,41700.0,45.8839,45.9775,45.8839,45.94,41700.0
2013-10-23 14:20:00,49.09,49.11,49.07,49.08,32500.0,45.94,45.9587,45.9213,45.9307,32500.0
2013-10-23 14:25:00,49.08,49.16,49.08,49.16,84000.0,45.9307,46.0055,45.9307,46.0055,84000.0
2013-10-23 14:30:00,49.17,49.25,49.17,49.22,20200.0,46.0149,46.0898,46.0149,46.0617,20200.0
2013-10-23 14:35:00,49.22,49.23,49.14,49.19,21900.0,46.0617,46.071,45.9868,46.0336,21900.0
2013-10-23 14:40:00,49.21,49.25,49.2,49.24,28400.0,46.0523,46.0898,46.043,46.0804,28400.0
2013-10-23 14:45:00,49.23,49.24,49.19,49.22,33800.0,46.071,46.0804,46.0336,46.0617,33800.0
2013-10-23 14:50:00,49.21,49.21,49.15,49.15,21200.0,46.0523,46.0523,45.9962,45.9962,21200.0
2013-10-23 14:55:00,49.15,49.15,49.1,49.1,39700.0,45.9962,45.9962,45.9494,45.9494,39700.0
2013-10-23 15:00:00,49.1,49.13,49.09,49.1,57000.0,45.9494,45.9775,45.94,45.9494,57000.0
2013-10-23 15:05:00,49.1,49.11,49.09,49.1,54000.0,45.9494,45.9587,45.94,45.9494,54000.0
2013-10-23 15:10:00,49.1,49.16,49.1,49.11,70600.0,45.9494,46.0055,45.9494,45.9587,70600.0
2013-10-23 15:15:00,49.11,49.13,49.1,49.1,43000.0,45.9587,45.9775,45.9494,45.9494,43000.0
2013-10-23 15:20:00,49.1,49.11,49.09,49.1,84700.0,45.9494,45.9587,45.94,45.9494,84700.0
2013-10-23 15:25:00,49.1,49.11,49.07,49.07,42200.0,45.9494,45.9587,45.9213,45.9213,42200.0
2013-10-23 15:30:00,49.07,49.12,49.07,49.08,77400.0,45.9213,45.9681,45.9213,45.9307,77400.0
2013-10-23 15:35:00,49.07,49.19,49.07,49.13,134500.0,45.9213,46.0336,45.9213,45.9775,134500.0
2013-10-23 15:40:00,49.13,49.26,49.12,49.23,79200.0,45.9775,46.0991,45.9681,46.071,79200.0
2013-10-23 15:45:00,49.23,49.23,49.12,49.13,71400.0,46.071,46.071,45.9681,45.9775,71400.0
2013-10-23 15:50:00,49.13,49.2,49.13,49.2,189400.0,45.9775,46.043,45.9775,46.043,189400.0
2013-10-23 15:55:00,49.18,49.2,49.15,49.2,158900.0,46.0243,46.043,45.9962,46.043,158900.0
2013-10-24 09:30:00,48.89,48.97,48.53,48.73,148600.0,45.7529,45.8277,45.416,45.6031,148600.0
2013-10-24 09:35:00,48.74,49.09,48.73,49.03,45000.0,45.6125,45.94,45.6031,45.8839,45000.0
2013-10-24 09:40:00,49.05,49.18,48.95,49.01,64100.0,45.9026,46.0243,45.809,45.8652,64100.0
2013-10-24 09:45:00,48.95,49.04,48.85,49.0,27700.0,45.809,45.8932,45.7154,45.8558,27700.0
2013-10-24 09:50:00,49.0,49.19,49.0,49.1,44600.0,45.8558,46.0336,45.8558,45.9494,44600.0
2013-10-24 09:55:00,49.09,49.38,49.06,49.33,32800.0,45.94,46.2114,45.912,46.1646,32800.0
2013-10-24 10:00:00,49.38,49.38,49.25,49.32,20900.0,46.2114,46.2114,46.0898,46.1553,20900.0
2013-10-24 10:05:00,49.3,49.51,49.25,49.49,29400.0,46.1366,46.3331,46.0898,46.3144,29400.0
2013-10-24 10:10:00,49.51,49.63,49.44,49.45,38000.0,46.3331,46.4454,46.2676,46.2769,38000.0
2013-10-24 10:15:00,49.48,49.59,49.48,49.55,35100.0,46.305,46.4079,46.305,46.3705,35100.0
2013-10-24 10:20:00,49.55,49.58,49.35,49.35,32100.0,46.3705,46.3986,46.1833,46.1833,32100.0
2013-10-24 10:25:00,49.35,49.43,49.29,49.4,15400.0,46.1833,46.2582,46.1272,46.2301,15400.0
2013-10-24 10:30:00,49.38,49.4,49.3,49.32,11500.0,46.2114,46.2301,46.1366,46.1553,11500.0
2013-10-24 10:35:00,49.33,49.41,49.33,49.35,9900.0,46.1646,46.2395,46.1646,46.1833,9900.0
2013-10-24 10:40:00,49.35,49.41,49.34,49.35,9800.0,46.1833,46.2395,46.174,46.1833,9800.0
2013-10-24 10:45:00,49.35,49.4,49.29,49.29,20000.0,46.1833,46.2301,46.1272,46.1272,20000.0
2013-10-24 10:50:00,49.28,49.33,49.19,49.19,16800.0,46.1178,46.1646,46.0336,46.0336,16800.0
2013-10-24 10:55:00,49.19,49.31,49.19,49.26,24100.0,46.0336,46.1459,46.0336,46.0991,24100.0
2013-10-24 11:00:00,49.25,49.33,49.24,49.24,42000.0,46.0898,46.1646,46.0804,46.0804,42000.0
2013-10-24 11:05:00,49.25,49.34,49.23,49.34,64700.0,46.0898,46.174,46.071,46.174,64700.0
2013-10-24 11:10:00,49.34,49.42,49.27,49.38,32400.0,46.174,46.2489,46.1085,46.2114,32400.0
2013-10-24 11:15:00,49.38,49.5,49.37,49.5,115200.0,46.2114,46.3237,46.2021,46.3237,115200.0
2013-10-24 11:20:00,49.51,49.54,49.48,49.51,19500.0,46.3331,46.3612,46.305,46.3331,19500.0
2013-10-24 11:25:00,49.51,49.62,49.51,49.59,20400.0,46.3331,46.436,46.3331,46.4079,20400.0
2013-10-24 11:30:00,49.59,49.63,49.56,49.61,21200.0,46.4079,46.4454,46.3799,46.4267,21200.0
2013-10-24 11:35:00,49.62,49.68,49.61,49.66,27600.0,46.436,46.4922,46.4267,46.4735,27600.0
2013-10-24 11:40:00,49.66,49.75,49.65,49.7,42000.0,46.4735,46.5577,46.4641,46.5109,42000.0
2013-10-24 11:45:00,49.71,49.87,49.71,49.86,21900.0,46.5202,46.67,46.5202,46.6606,21900.0
2013-10-24 11:50:00,49.85,49.86,49.79,49.81,26800.0,46.6513,46.6606,46.5951,46.6138,26800.0
2013-10-24 11:55:00,49.8,49.85,49.8,49.83,16700.0,46.6045,46.6513,46.6045,46.6325,16700.0
2013-10-24 12:00:00,49.83,49.88,49.83,49.88,22100.0,46.6325,46.6793,46.6325,46.6793,22100.0
2013-10-24 12:05:00,49.88,49.98,49.88,49.98,59400.0,46.6793,46.7729,46.6793,46.7729,59400.0
2013-10-24 12:10:00,49.98,50.07,49.95,50.03,104700.0,46.7729,46.8571,46.7448,46.8197,104700.0
2013-10-24 12:15:00,50.03,50.11,50.01,50.07,28600.0,46.8197,46.8946,46.801,46.8571,28600.0
2013-10-24 12:20:00,50.08,50.2,50.07,50.2,31600.0,46.8665,46.9788,46.8571,46.9788,31600.0
2013-10-24 12:25:00,50.21,50.23,50.19,50.22,24700.0,46.9882,47.0069,46.9694,46.9975,24700.0
2013-10-24 12:30:00,50.22,50.32,50.21,50.3,58600.0,46.9975,47.0911,46.9882,47.0724,58600.0
2013-10-24 12:35:00,50.3,50.3,50.24,50.27,63900.0,47.0724,47.0724,47.0162,47.0443,63900.0
2013-10-24 12:40:00,50.27,50.27,50.17,50.19,22000.0,47.0443,47.0443,46.9507,46.9694,22000.0
2013-10-24 12:45:00,50.19,50.27,50.17,50.25,28900.0,46.9694,47.0443,46.9507,47.0256,28900.0
2013-10-24 12:50:00,50.24,50.26,50.17,50.2,43900.0,47.0162,47.035,46.9507,46.9788,43900.0
2013-10-24 12:55:00,50.22,50.25,50.2,50.24,19200.0,46.9975,47.0256,46.9788,47.0162,19200.0
2013-10-24 13:00:00,50.23,50.23,50.13,50.14,25000.0,47.0069,47.0069,46.9133,46.9227,25000.0
2013-10-24 13:05:00,50.12,50.12,50.07,50.07,16900.0,46.9039,46.9039,46.8571,46.8571,16900.0
2013-10-24 13:10:00,50.06,50.07,50.0,50.01,11000.0,46.8478,46.8571,46.7916,46.801,11000.0
2013-10-24 13:15:00,50.0,50.07,49.98,50.05,49800.0,46.7916,46.8571,46.7729,46.8384,49800.0
2013-10-24 13:20:00,50.04,50.1,50.03,50.07,14800.0,46.8291,46.8852,46.8197,46.8571,14800.0
2013-10-24 13:25:00,50.06,50.16,50.05,50.15,16500.0,46.8478,46.9414,46.8384,46.932,16500.0
2013-10-24 13:30:00,50.14,50.17,50.11,50.12,13500.0,46.9227,46.9507,46.8946,46.9039,13500.0
2013-10-24 13:35:00,50.12,50.13,50.0,50.0,8900.0,46.9039,46.9133,46.7916,46.7916,8900.0
2013-10-24 13:40:00,50.01,50.06,49.98,50.04,39200.0,46.801,46.8478,46.7729,46.8291,39200.0
2013-10-24 13:45:00,50.04,50.1,50.03,50.06,14200.0,46.8291,46.8852,46.8197,46.8478,14200.0
2013-10-24 13:50:00,50.06,50.07,50.03,50.05,13400.0,46.8478,46.8571,46.8197,46.8384,13400.0
2013-10-24 13:55:00,50.05,50.1,50.04,50.05,16900.0,46.8384,46.8852,46.8291,46.8384,16900.0
2013-10-24 14:00:00,50.05,50.11,50.04,50.05,19300.0,46.8384,46.8946,46.8291,46.8384,19300.0
2013-10-24 14:05:00,50.06,50.07,50.02,50.03,14300.0,46.8478,46.8571,46.8104,46.8197,14300.0
2013-10-24 14:10:00,50.03,50.07,50.01,50.07,14700.0,46.8197,46.8571,46.801,46.8571,14700.0
2013-10-24 14:15:00,50.06,50.16,50.05,50.15,45000.0,46.8478,46.9414,46.8384,46.932,45000.0
2013-10-24 14:20:00,50.15,50.16,50.12,50.13,24800.0,46.932,46.9414,46.9039,46.9133,24800.0
2013-10-24 14:25:00,50.13,50.17,50.12,50.14,15800.0,46.9133,46.9507,46.9039,46.9227,15800.0
2013-10-24 14:30:00,50.13,50.15,50.12,50.15,12400.0,46.9133,46.932,46.9039,46.932,12400.0
2013-10-24 14:35:00,50.17,50.24,50.16,50.2,37700.0,46.9507,47.0162,46.9414,46.9788,37700.0
2013-10-24 14:40:00,50.2,50.21,50.12,50.16,21300.0,46.9788,46.9882,46.9039,46.9414,21300.0
2013-10-24 14:45:00,50.16,50.16,50.12,50.13,13700.0,46.9414,46.9414,46.9039,46.9133,13700.0
2013-10-24 14:50:00,50.12,50.14,50.1,50.1,15600.0,46.9039,46.9227,46.8852,46.8852,15600.0
2013-10-24 14:55:00,50.11,50.18,50.11,50.15,23600.0,46.8946,46.9601,46.8946,46.932,23600.0
2013-10-24 15:00:00,50.17,50.17,50.1,50.14,26300.0,46.9507,46.9507,46.8852,46.9227,26300.0
2013-10-24 15:05:00,50.15,50.26,50.15,50.21,38100.0,46.932,47.035,46.932,46.9882,38100.0
2013-10-24 15:10:00,50.21,50.25,50.2,50.23,21500.0,46.9882,47.0256,46.9788,47.0069,21500.0
2013-10-24 15:15:00,50.24,50.26,50.21,50.23,21000.0,47.0162,47.035,46.9882,47.0069,21000.0
2013-10-24 15:20:00,50.24,50.38,50.23,50.38,55200.0,47.0162,47.1473,47.0069,47.1473,55200.0
2013-10-24 15:25:00,50.38,50.47,50.37,50.44,40300.0,47.1473,47.2315,47.1379,47.2034,40300.0
2013-10-24 15:30:00,50.45,50.47,50.4,50.45,50500.0,47.2128,47.2315,47.166,47.2128,50500.0
2013-10-24 15:35:00,50.46,50.5,50.45,50.47,42800.0,47.2221,47.2596,47.2128,47.2315,42800.0
2013-10-24 15:40:00,50.47,50.55,50.46,50.46,67400.0,47.2315,47.3063,47.2221,47.2221,67400.0
2013-10-24 15:45:00,50.46,50.51,50.44,50.5,115500.0,47.2221,47.2689,47.2034,47.2596,115500.0
2013-10-24 15:50:00,50.51,50.55,50.45,50.45,95300.0,47.2689,47.3063,47.2128,47.2128,95300.0
2013-10-24 15:55:00,50.45,50.53,50.45,50.5,190400.0,47.2128,47.2876,47.2128,47.2596,190400.0
2013-10-25 09:30:00,50.83,50.91,50.63,50.78,62200.0,47.5684,47.6432,47.3812,47.5216,62200.0
2013-10-25 09:35:00,50.87,50.95,50.8,50.9,21600.0,47.6058,47.6807,47.5403,47.6339,21600.0
2013-10-25 09:40:00,50.92,51.12,50.86,51.02,38500.0,47.6526,47.8398,47.5965,47.7462,38500.0
2013-10-25 09:45:00,51.05,51.21,51.04,51.18,43200.0,47.7743,47.924,47.7649,47.8959,43200.0
2013-10-25 09:50:00,51.16,51.19,51.01,51.06,27300.0,47.8772,47.9053,47.7368,47.7836,27300.0
2013-10-25 09:55:00,51.07,51.16,50.96,50.97,15100.0,47.793,47.8772,47.69,47.6994,15100.0
2013-10-25 10:00:00,50.97,51.03,50.86,50.89,24200.0,47.6994,47.7555,47.5965,47.6245,24200.0
2013-10-25 10:05:00,50.88,50.88,50.58,50.58,29700.0,47.6152,47.6152,47.3344,47.3344,29700.0
2013-10-25 10:10:00,50.57,50.69,50.51,50.61,21100.0,47.3251,47.4374,47.2689,47.3625,21100.0
2013-10-25 10:15:00,50.6,50.6,50.5,50.56,21000.0,47.3531,47.3531,47.2596,47.3157,21000.0
2013-10-25 10:20:00,50.52,50.54,50.32,50.41,19900.0,47.2783,47.297,47.0911,47.1753,19900.0
2013-10-25 10:25:00,50.41,50.49,50.34,50.42,12600.0,47.1753,47.2502,47.1098,47.1847,12600.0
2013-10-25 10:30:00,50.45,50.46,50.37,50.46,18400.0,47.2128,47.2221,47.1379,47.2221,18400.0
2013-10-25 10:35:00,50.45,50.49,50.35,50.49,18400.0,47.2128,47.2502,47.1192,47.2502,18400.0
2013-10-25 10:40:00,50.5,50.75,50.5,50.69,26200.0,47.2596,47.4935,47.2596,47.4374,26200.0
2013-10-25 10:45:00,50.69,50.69,50.46,50.5,20900.0,47.4374,47.4374,47.2221,47.2596,20900.0
2013-10-25 10:50:00,50.48,50.5,50.45,50.45,5800.0,47.2408,47.2596,47.2128,47.2128,5800.0
2013-10-25 10:55:00,50.43,50.43,50.3,50.33,9700.0,47.194,47.194,47.0724,47.1005,9700.0
2013-10-25 11:00:00,50.37,50.38,50.21,50.28,22300.0,47.1379,47.1473,46.9882,47.0537,22300.0
2013-10-25 11:05:00,50.27,50.32,50.15,50.15,14100.0,47.0443,47.0911,46.932,46.932,14100.0
2013-10-25 11:10:00,50.16,50.4,50.16,50.4,22700.0,46.9414,47.166,46.9414,47.166,22700.0
2013-10-25 11:15:00,50.4,50.44,50.37,50.38,14400.0,47.166,47.2034,47.1379,47.1473,14400.0
2013-10-25 11:20:00,50.39,50.44,50.3,50.37,10300.0,47.1566,47.2034,47.0724,47.1379,10300.0
2013-10-25 11:25:00,50.36,50.37,50.28,50.34,4900.0,47.1285,47.1379,47.0537,47.1098,4900.0
2013-10-25 11:30:00,50.35,50.44,50.35,50.38,7900.0,47.1192,47.2034,47.1192,47.1473,7900.0
2013-10-25 11:35:00,50.37,50.38,50.33,50.34,7400.0,47.1379,47.1473,47.1005,47.1098,7400.0
2013-10-25 11:40:00,50.35,50.38,50.29,50.37,12600.0,47.1192,47.1473,47.063,47.1379,12600.0
2013-10-25 11:45:00,50.37,50.4,50.3,50.3,22500.0,47.1379,47.166,47.0724,47.0724,22500.0
2013-10-25 11:50:00,50.3,50.37,50.26,50.33,32600.0,47.0724,47.1379,47.035,47.1005,32600.0
2013-10-25 11:55:00,50.32,50.38,50.3,50.38,35000.0,47.0911,47.1473,47.0724,47.1473,35000.0
2013-10-25 12:00:00,50.35,50.38,50.32,50.37,15700.0,47.1192,47.1473,47.0911,47.1379,15700.0
2013-10-25 12:05:00,50.37,50.4,50.36,50.38,9500.0,47.1379,47.166,47.1285,47.1473,9500.0
2013-10-25 12:10:00,50.37,50.37,50.19,50.26,22100.0,47.1379,47.1379,46.9694,47.035,22100.0
2013-10-25 12:15:00,50.26,50.26,50.19,50.21,6600.0,47.035,47.035,46.9694,46.9882,6600.0
2013-10-25 12:20:00,50.22,50.23,50.15,50.2,13400.0,46.9975,47.0069,46.932,46.9788,13400.0
2013-10-25 12:25:00,50.21,50.3,50.18,50.28,11000.0,46.9882,47.0724,46.9601,47.0537,11000.0
2013-10-25 12:30:00,50.28,50.3,50.21,50.21,7900.0,47.0537,47.0724,46.9882,46.9882,7900.0
2013-10-25 12:35:00,50.22,50.23,50.15,50.23,17100.0,46.9975,47.0069,46.932,47.0069,17100.0
2013-10-25 12:40:00,50.23,50.27,50.19,50.27,9000.0,47.0069,47.0443,46.9694,47.0443,9000.0
2013-10-25 12:45:00,50.28,50.3,50.24,50.24,8300.0,47.0537,47.0724,47.0162,47.0162,8300.0
2013-10-25 12:50:00,50.24,50.26,50.15,50.15,32800.0,47.0162,47.035,46.932,46.932,32800.0
2013-10-25 12:55:00,50.15,50.18,50.12,50.16,11100.0,46.932,46.9601,46.9039,46.9414,11100.0
2013-10-25 13:00:00,50.17,50.2,50.14,50.2,26500.0,46.9507,46.9788,46.9227,46.9788,26500.0
2013-10-25 13:05:00,50.21,50.25,50.18,50.18,6000.0,46.9882,47.0256,46.9601,46.9601,6000.0
2013-10-25 13:10:00,50.19,50.31,50.19,50.3,12000.0,46.9694,47.0817,46.9694,47.0724,12000.0
2013-10-25 13:15:00,50.32,50.36,50.32,50.34,14100.0,47.0911,47.1285,47.0911,47.1098,14100.0
2013-10-25 13:20:00,50.32,50.32,50.29,50.32,5100.0,47.0911,47.0911,47.063,47.0911,5100.0
2013-10-25 13:25:00,50.32,50.32,50.27,50.28,21200.0,47.0911,47.0911,47.0443,47.0537,21200.0
2013-10-25 13:30:00,50.28,50.32,50.19,50.3,37200.0,47.0537,47.0911,46.9694,47.0724,37200.0
2013-10-25 13:35:00,50.29,50.32,50.26,50.32,36800.0,47.063,47.0911,47.035,47.0911,36800.0
2013-10-25 13:40:00,50.32,50.42,50.32,50.35,22600.0,47.0911,47.1847,47.0911,47.1192,22600.0
2013-10-25 13:45:00,50.35,50.35,50.26,50.26,30700.0,47.1192,47.1192,47.035,47.035,30700.0
2013-10-25 13:50:00,50.25,50.25,50.23,50.23,8800.0,47.0256,47.0256,47.0069,47.0069,8800.0
2013-10-25 13:55:00,50.23,50.31,50.23,50.31,13800.0,47.0069,47.0817,47.0069,47.0817,13800.0
2013-10-25 14:00:00,50.31,50.38,50.26,50.38,16400.0,47.0817,47.1473,47.035,47.1473,16400.0
2013-10-25 14:05:00,50.39,50.46,50.37,50.43,16300.0,47.1566,47.2221,47.1379,47.194,16300.0
2013-10-25 14:10:00,50.44,50.44,50.38,50.39,7100.0,47.2034,47.2034,47.1473,47.1566,7100.0
2013-10-25 14:15:00,50.39,50.4,50.35,50.35,12900.0,47.1566,47.166,47.1192,47.1192,12900.0
2013-10-25 14:20:00,50.34,50.34,50.26,50.27,14100.0,47.1098,47.1098,47.035,47.0443,14100.0
2013-10-25 14:25:00,50.26,50.3,50.26,50.26,14000.0,47.035,47.0724,47.035,47.035,14000.0
2013-10-25 14:30:00,50.27,50.31,50.26,50.31,33400.0,47.0443,47.0817,47.035,47.0817,33400.0
2013-10-25 14:35:00,50.31,50.39,50.31,50.36,23600.0,47.0817,47.1566,47.0817,47.1285,23600.0
2013-10-25 14:40:00,50.36,50.4,50.34,50.37,12000.0,47.1285,47.166,47.1098,47.1379,12000.0
2013-10-25 14:45:00,50.36,50.42,50.34,50.39,14800.0,47.1285,47.1847,47.1098,47.1566,14800.0
2013-10-25 14:50:00,50.38,50.38,50.34,50.36,9200.0,47.1473,47.1473,47.1098,47.1285,9200.0
2013-10-25 14:55:00,50.35,50.36,50.31,50.35,17700.0,47.1192,47.1285,47.0817,47.1192,17700.0
2013-10-25 15:00:00,50.35,50.36,50.3,50.3,23400.0,47.1192,47.1285,47.0724,47.0724,23400.0
2013-10-25 15:05:00,50.31,50.31,50.25,50.29,49200.0,47.0817,47.0817,47.0256,47.063,49200.0
2013-10-25 15:10:00,50.29,50.38,50.29,50.33,21700.0,47.063,47.1473,47.063,47.1005,21700.0
2013-10-25 15:15:00,50.33,50.39,50.33,50.35,15400.0,47.1005,47.1566,47.1005,47.1192,15400.0
2013-10-25 15:20:00,50.36,50.4,50.35,50.38,18700.0,47.1285,47.166,47.1192,47.1473,18700.0
2013-10-25 15:25:00,50.37,50.4,50.35,50.4,16600.0,47.1379,47.166,47.1192,47.166,16600.0
2013-10-25 15:30:00,50.4,50.47,50.39,50.44,37500.0,47.166,47.2315,47.1566,47.2034,37500.0
2013-10-25 15:35:00,50.44,50.45,50.39,50.4,23500.0,47.2034,47.2128,47.1566,47.166,23500.0
2013-10-25 15:40:00,50.41,50.42,50.37,50.4,27800.0,47.1753,47.1847,47.1379,47.166,27800.0
2013-10-25 15:45:00,50.41,50.44,50.38,50.41,34400.0,47.1753,47.2034,47.1473,47.1753,34400.0
2013-10-25 15:50:00,50.41,50.45,50.4,50.41,70500.0,47.1753,47.2128,47.166,47.1753,70500.0
2013-10-25 15:55:00,50.41,50.46,50.37,50.45,138500.0,47.1753,47.2221,47.1379,47.2128,138500.0
2013-10-28 09:30:00,50.53,50.65,50.31,50.35,45400.0,47.2876,47.3999,47.0817,47.1192,45400.0
2013-10-28 09:35:00,50.35,50.5,50.23,50.36,49000.0,47.1192,47.2596,47.0069,47.1285,49000.0
2013-10-28 09:40:00,50.37,50.63,50.35,50.61,19600.0,47.1379,47.3812,47.1192,47.3625,19600.0
2013-10-28 09:45:00,50.62,50.74,50.58,50.7,20300.0,47.3719,47.4842,47.3344,47.4467,20300.0
2013-10-28 09:50:00,50.71,50.74,50.49,50.58,22500.0,47.4561,47.4842,47.2502,47.3344,22500.0
2013-10-28 09:55:00,50.6,50.86,50.6,50.78,21800.0,47.3531,47.5965,47.3531,47.5216,21800.0
2013-10-28 10:00:00,50.75,50.75,50.49,50.56,26400.0,47.4935,47.4935,47.2502,47.3157,26400.0
2013-10-28 10:05:00,50.56,50.57,50.44,50.55,17200.0,47.3157,47.3251,47.2034,47.3063,17200.0
2013-10-28 10:10:00,50.56,50.73,50.55,50.66,16800.0,47.3157,47.4748,47.3063,47.4093,16800.0
2013-10-28 10:15:00,50.66,50.78,50.65,50.74,19300.0,47.4093,47.5216,47.3999,47.4842,19300.0
2013-10-28 10:20:00,50.75,50.79,50.72,50.78,18200.0,47.4935,47.5309,47.4654,47.5216,18200.0
2013-10-28 10:25:00,50.78,50.79,50.75,50.76,15100.0,47.5216,47.5309,47.4935,47.5029,15100.0
2013-10-28 10:30:00,50.76,50.78,50.73,50.73,57400.0,47.5029,47.5216,47.4748,47.4748,57400.0
2013-10-28 10:35:00,50.76,50.77,50.71,50.73,29700.0,47.5029,47.5122,47.4561,47.4748,29700.0
2013-10-28 10:40:00,50.73,50.73,50.61,50.61,26300.0,47.4748,47.4748,47.3625,47.3625,26300.0
2013-10-28 10:45:00,50.61,50.71,50.61,50.65,29100.0,47.3625,47.4561,47.3625,47.3999,29100.0
2013-10-28 10:50:00,50.65,50.65,50.52,50.53,12000.0,47.3999,47.3999,47.2783,47.2876,12000.0
2013-10-28 10:55:00,50.53,50.53,50.35,50.37,15200.0,47.2876,47.2876,47.1192,47.1379,15200.0
2013-10-28 11:00:00,50.36,50.37,50.21,50.21,58800.0,47.1285,47.1379,46.9882,46.9882,58800.0
2013-10-28 11:05:00,50.22,50.24,50.04,50.05,34400.0,46.9975,47.0162,46.8291,46.8384,34400.0
2013-10-28 11:10:00,50.05,50.06,50.01,50.01,52700.0,46.8384,46.8478,46.801,46.801,52700.0
2013-10-28 11:15:00,50.0,50.01,49.9,49.93,38800.0,46.7916,46.801,46.6981,46.7261,38800.0
2013-10-28 11:20:00,49.93,49.94,49.84,49.87,41100.0,46.7261,46.7355,46.6419,46.67,41100.0
2013-10-28 11:25:00,49.86,49.91,49.82,49.87,31900.0,46.6606,46.7074,46.6232,46.67,31900.0
2013-10-28 11:30:00,49.88,49.92,49.88,49.91,58600.0,46.6793,46.7168,46.6793,46.7074,58600.0
2013-10-28 11:35:00,49.9,49.96,49.84,49.96,30400.0,46.6981,46.7542,46.6419,46.7542,30400.0
2013-10-28 11:40:00,49.96,50.05,49.95,49.96,34000.0,46.7542,46.8384,46.7448,46.7542,34000.0
2013-10-28 11:45:00,49.96,50.03,49.95,49.99,49500.0,46.7542,46.8197,46.7448,46.7823,49500.0
2013-10-28 11:50:00,49.99,50.02,49.89,50.02,46800.0,46.7823,46.8104,46.6887,46.8104,46800.0
2013-10-28 11:55:00,50.01,50.07,49.99,50.01,50900.0,46.801,46.8571,46.7823,46.801,50900.0
2013-10-28 12:00:00,50.02,50.02,49.99,50.01,37200.0,46.8104,46.8104,46.7823,46.801,37200.0
2013-10-28 12:05:00,50.01,50.06,49.96,50.06,35000.0,46.801,46.8478,46.7542,46.8478,35000.0
2013-10-28 12:10:00,50.07,50.12,50.03,50.12,30100.0,46.8571,46.9039,46.8197,46.9039,30100.0
2013-10-28 12:15:00,50.12,50.15,49.99,49.99,38900.0,46.9039,46.932,46.7823,46.7823,38900.0
2013-10-28 12:20:00,50.0,50.0,49.95,49.99,11200.0,46.7916,46.7916,46.7448,46.7823,11200.0
2013-10-28 12:25:00,49.99,50.16,49.98,50.14,36600.0,46.7823,46.9414,46.7729,46.9227,36600.0
2013-10-28 12:30:00,50.14,50.17,50.0,50.0,78500.0,46.9227,46.9507,46.7916,46.7916,78500.0
2013-10-28 12:35:00,49.99,50.02,49.98,49.99,19900.0,46.7823,46.8104,46.7729,46.7823,19900.0
2013-10-28 12:40:00,49.99,50.02,49.98,50.02,29200.0,46.7823,46.8104,46.7729,46.8104,29200.0
2013-10-28 12:45:00,50.02,50.05,49.99,50.0,39500.0,46.8104,46.8384,46.7823,46.7916,39500.0
2013-10-28 12:50:00,50.0,50.01,49.95,50.0,26500.0,46.7916,46.801,46.7448,46.7916,26500.0
2013-10-28 12:55:00,49.99,50.01,49.96,49.96,15500.0,46.7823,46.801,46.7542,46.7542,15500.0
2013-10-28 13:00:00,49.97,50.02,49.94,49.96,68700.0,46.7636,46.8104,46.7355,46.7542,68700.0
2013-10-28 13:05:00,49.97,49.99,49.95,49.97,9100.0,46.7636,46.7823,46.7448,46.7636,9100.0
2013-10-28 13:10:00,49.99,50.02,49.96,49.99,32400.0,46.7823,46.8104,46.7542,46.7823,32400.0
2013-10-28 13:15:00,49.99,50.0,49.98,50.0,12500.0,46.7823,46.7916,46.7729,46.7916,12500.0
2013-10-28 13:20:00,50.0,50.09,49.98,49.99,28600.0,46.7916,46.8759,46.7729,46.7823,28600.0
2013-10-28 13:25:00,49.99,50.01,49.99,50.0,14400.0,46.7823,46.801,46.7823,46.7916,14400.0
2013-10-28 13:30:00,50.01,50.1,49.98,50.09,52700.0,46.801,46.8852,46.7729,46.8759,52700.0
2013-10-28 13:35:00,50.1,50.13,50.01,50.09,48600.0,46.8852,46.9133,46.801,46.8759,48600.0
2013-10-28 13:40:00,50.09,50.11,50.07,50.1,9800.0,46.8759,46.8946,46.8571,46.8852,9800.0
2013-10-28 13:45:00,50.11,50.13,50.08,50.09,15200.0,46.8946,46.9133,46.8665,46.8759,15200.0
2013-10-28 13:50:00,50.11,50.16,50.09,50.13,35100.0,46.8946,46.9414,46.8759,46.9133,35100.0
2013-10-28 13:55:00,50.13,50.13,50.0,50.05,38600.0,46.9133,46.9133,46.7916,46.8384,38600.0
2013-10-28 14:00:00,50.05,50.06,49.91,49.95,54300.0,46.8384,46.8478,46.7074,46.7448,54300.0
2013-10-28 14:05:00,49.95,49.97,49.91,49.97,28200.0,46.7448,46.7636,46.7074,46.7636,28200.0
2013-10-28 14:10:00,49.97,50.03,49.97,50.03,17000.0,46.7636,46.8197,46.7636,46.8197,17000.0
2013-10-28 14:15:00,50.04,50.06,49.98,50.06,37000.0,46.8291,46.8478,46.7729,46.8478,37000.0
2013-10-28 14:20:00,50.06,50.11,50.05,50.07,25400.0,46.8478,46.8946,46.8384,46.8571,25400.0
2013-10-28 14:25:00,50.07,50.1,50.05,50.05,12800.0,46.8571,46.8852,46.8384,46.8384,12800.0
2013-10-28 14:30:00,50.05,50.07,50.04,50.04,13500.0,46.8384,46.8571,46.8291,46.8291,13500.0
2013-10-28 14:35:00,50.04,50.11,50.01,50.11,35800.0,46.8291,46.8946,46.801,46.8946,35800.0
2013-10-28 14:40:00,50.12,50.12,50.04,50.05,29600.0,46.9039,46.9039,46.8291,46.8384,29600.0
2013-10-28 14:45:00,50.04,50.08,50.03,50.03,19500.0,46.8291,46.8665,46.8197,46.8197,19500.0
2013-10-28 14:50:00,50.02,50.06,50.0,50.0,38400.0,46.8104,46.8478,46.7916,46.7916,38400.0
2013-10-28 14:55:00,50.0,50.03,50.0,50.01,16100.0,46.7916,46.8197,46.7916,46.801,16100.0
2013-10-28 15:00:00,50.01,50.01,49.87,49.96,43800.0,46.801,46.801,46.67,46.7542,43800.0
2013-10-28 15:05:00,49.97,49.99,49.87,49.91,33600.0,46.7636,46.7823,46.67,46.7074,33600.0
2013-10-28 15:10:00,49.91,49.92,49.83,49.83,38600.0,46.7074,46.7168,46.6325,46.6325,38600.0
2013-10-28 15:15:00,49.84,49.86,49.82,49.84,37800.0,46.6419,46.6606,46.6232,46.6419,37800.0
2013-10-28 15:20:00,49.84,49.85,49.8,49.85,55600.0,46.6419,46.6513,46.6045,46.6513,55600.0
2013-10-28 15:25:00,49.84,49.89,49.83,49.89,36100.0,46.6419,46.6887,46.6325,46.6887,36100.0
2013-10-28 15:30:00,49.89,49.94,49.86,49.89,71500.0,46.6887,46.7355,46.6606,46.6887,71500.0
2013-10-28 15:35:00,49.9,49.91,49.86,49.9,28300.0,46.6981,46.7074,46.6606,46.6981,28300.0
2013-10-28 15:40:00,49.9,49.9,49.81,49.84,51500.0,46.6981,46.6981,46.6138,46.6419,51500.0
2013-10-28 15:45:00,49.84,49.9,49.84,49.9,54300.0,46.6419,46.6981,46.6419,46.6981,54300.0
2013-10-28 15:50:00,49.9,49.9,49.81,49.89,106800.0,46.6981,46.6981,46.6138,46.6887,106800.0
2013-10-28 15:55:00,49.89,49.95,49.87,49.92,134600.0,46.6887,46.7448,46.67,46.7168,134600.0
2013-10-29 09:30:00,50.16,50.32,50.05,50.32,29600.0,46.9414,47.0911,46.8384,47.0911,29600.0
2013-10-29 09:35:00,50.32,50.37,50.26,50.35,13300.0,47.0911,47.1379,47.035,47.1192,13300.0
2013-10-29 09:40:00,50.38,50.55,50.35,50.46,35000.0,47.1473,47.3063,47.1192,47.2221,35000.0
2013-10-29 09:45:00,50.47,50.53,50.36,50.48,53300.0,47.2315,47.2876,47.1285,47.2408,53300.0
2013-10-29 09:50:00,50.5,50.68,50.46,50.67,50400.0,47.2596,47.428,47.2221,47.4186,50400.0
2013-10-29 09:55:00,50.68,50.74,50.61,50.72,39600.0,47.428,47.4842,47.3625,47.4654,39600.0
2013-10-29 10:00:00,50.68,50.88,50.65,50.79,45100.0,47.428,47.6152,47.3999,47.5309,45100.0
2013-10-29 10:05:00,50.8,50.87,50.67,50.67,52200.0,47.5403,47.6058,47.4186,47.4186,52200.0
2013-10-29 10:10:00,50.69,50.73,50.57,50.59,17200.0,47.4374,47.4748,47.3251,47.3438,17200.0
2013-10-29 10:15:00,50.57,50.63,50.45,50.48,17700.0,47.3251,47.3812,47.2128,47.2408,17700.0
2013-10-29 10:20:00,50.5,50.63,50.48,50.57,31000.0,47.2596,47.3812,47.2408,47.3251,31000.0
2013-10-29 10:25:00,50.56,50.71,50.54,50.71,24700.0,47.3157,47.4561,47.297,47.4561,24700.0
2013-10-29 10:30:00,50.7,50.81,50.69,50.74,15100.0,47.4467,47.5497,47.4374,47.4842,15100.0
2013-10-29 10:35:00,50.76,50.8,50.74,50.75,26400.0,47.5029,47.5403,47.4842,47.4935,26400.0
2013-10-29 10:40:00,50.74,50.75,50.63,50.66,12200.0,47.4842,47.4935,47.3812,47.4093,12200.0
2013-10-29 10:45:00,50.68,50.7,50.49,50.49,77200.0,47.428,47.4467,47.2502,47.2502,77200.0
2013-10-29 10:50:00,50.47,50.55,50.47,50.51,20000.0,47.2315,47.3063,47.2315,47.2689,20000.0
2013-10-29 10:55:00,50.51,50.54,50.42,50.49,30200.0,47.2689,47.297,47.1847,47.2502,30200.0
2013-10-29 11:00:00,50.5,50.57,50.49,50.55,9600.0,47.2596,47.3251,47.2502,47.3063,9600.0
2013-10-29 11:05:00,50.54,50.61,50.49,50.6,29500.0,47.297,47.3625,47.2502,47.3531,29500.0
2013-10-29 11:10:00,50.61,50.61,50.47,50.5,24700.0,47.3625,47.3625,47.2315,47.2596,24700.0
2013-10-29 11:15:00,50.5,50.59,50.49,50.58,46600.0,47.2596,47.3438,47.2502,47.3344,46600.0
2013-10-29 11:20:00,50.54,50.6,50.54,50.6,18900.0,47.297,47.3531,47.297,47.3531,18900.0
2013-10-29 11:25:00,50.61,50.65,50.6,50.64,24200.0,47.3625,47.3999,47.3531,47.3906,24200.0
2013-10-29 11:30:00,50.65,50.68,50.53,50.58,29400.0,47.3999,47.428,47.2876,47.3344,29400.0
2013-10-29 11:35:00,50.56,50.61,50.49,50.55,21200.0,47.3157,47.3625,47.2502,47.3063,21200.0
2013-10-29 11:40:00,50.57,50.6,50.5,50.51,24100.0,47.3251,47.3531,47.2596,47.2689,24100.0
2013-10-29 11:45:00,50.51,50.54,50.43,50.45,31900.0,47.2689,47.297,47.194,47.2128,31900.0
2013-10-29 11:50:00,50.44,50.57,50.43,50.53,26600.0,47.2034,47.3251,47.194,47.2876,26600.0
2013-10-29 11:55:00,50.54,50.58,50.51,50.56,14000.0,47.297,47.3344,47.2689,47.3157,14000.0
2013-10-29 12:00:00,50.56,50.65,50.48,50.65,46900.0,47.3157,47.3999,47.2408,47.3999,46900.0
2013-10-29 12:05:00,50.68,50.69,50.55,50.55,42900.0,47.428,47.4374,47.3063,47.3063,42900.0
2013-10-29 12:10:00,50.55,50.55,50.48,50.52,111500.0,47.3063,47.3063,47.2408,47.2783,111500.0
2013-10-29 12:15:00,50.53,50.55,50.5,50.52,25600.0,47.2876,47.3063,47.2596,47.2783,25600.0
2013-10-29 12:20:00,50.52,50.54,50.48,50.51,34000.0,47.2783,47.297,47.2408,47.2689,34000.0
2013-10-29 12:25:00,50.52,50.55,50.46,50.47,30300.0,47.2783,47.3063,47.2221,47.2315,30300.0
2013-10-29 12:30:00,50.47,50.47,50.32,50.41,94400.0,47.2315,47.2315,47.0911,47.1753,94400.0
2013-10-29 12:35:00,50.4,50.43,50.36,50.41,52300.0,47.166,47.194,47.1285,47.1753,52300.0
2013-10-29 12:40:00,50.45,50.51,50.44,50.46,20100.0,47.2128,47.2689,47.2034,47.2221,20100.0
2013-10-29 12:45:00,50.47,50.49,50.45,50.48,17500.0,47.2315,47.2502,47.2128,47.2408,17500.0
2013-10-29 12:50:00,50.48,50.51,50.47,50.5,15600.0,47.2408,47.2689,47.2315,47.2596,15600.0
2013-10-29 12:55:00,50.51,50.53,50.44,50.45,24200.0,47.2689,47.2876,47.2034,47.2128,24200.0
2013-10-29 13:00:00,50.46,50.5,50.44,50.5,28500.0,47.2221,47.2596,47.2034,47.2596,28500.0
2013-10-29 13:05:00,50.5,50.53,50.48,50.48,28200.0,47.2596,47.2876,47.2408,47.2408,28200.0
2013-10-29 13:10:00,50.49,50.5,50.41,50.42,26400.0,47.2502,47.2596,47.1753,47.1847,26400.0
2013-10-29 13:15:00,50.43,50.44,50.39,50.41,36600.0,47.194,47.2034,47.1566,47.1753,36600.0
2013-10-29 13:20:00,50.42,50.5,50.41,50.42,27100.0,47.1847,47.2596,47.1753,47.1847,27100.0
2013-10-29 13:25:00,50.42,50.48,50.41,50.47,20500.0,47.1847,47.2408,47.1753,47.2315,20500.0
2013-10-29 13:30:00,50.47,50.48,50.35,50.37,32500.0,47.2315,47.2408,47.1192,47.1379,32500.0
2013-10-29 13:35:00,50.37,50.43,50.37,50.41,24700.0,47.1379,47.194,47.1379,47.1753,24700.0
2013-10-29 13:40:00,50.42,50.47,50.4,50.45,28200.0,47.1847,47.2315,47.166,47.2128,28200.0
2013-10-29 13:45:00,50.45,50.47,50.41,50.42,38500.0,47.2128,47.2315,47.1753,47.1847,38500.0
2013-10-29 13:50:00,50.42,50.42,50.4,50.41,15400.0,47.1847,47.1847,47.166,47.1753,15400.0
2013-10-29 13:55:00,50.41,50.48,50.4,50.44,33000.0,47.1753,47.2408,47.166,47.2034,33000.0
2013-10-29 14:00:00,50.44,50.48,50.43,50.47,29000.0,47.2034,47.2408,47.194,47.2315,29000.0
2013-10-29 14:05:00,50.46,50.5,50.46,50.5,60700.0,47.2221,47.2596,47.2221,47.2596,60700.0
2013-10-29 14:10:00,50.49,50.5,50.47,50.48,60800.0,47.2502,47.2596,47.2315,47.2408,60800.0
2013-10-29 14:15:00,50.47,50.52,50.46,50.51,40900.0,47.2315,47.2783,47.2221,47.2689,40900.0
2013-10-29 14:20:00,50.52,50.66,50.52,50.66,43400.0,47.2783,47.4093,47.2783,47.4093,43400.0
2013-10-29 14:25:00,50.65,50.7,50.62,50.7,65500.0,47.3999,47.4467,47.3719,47.4467,65500.0
2013-10-29 14:30:00,50.69,50.7,50.64,50.65,44500.0,47.4374,47.4467,47.3906,47.3999,44500.0
2013-10-29 14:35:00,50.64,50.65,50.61,50.64,28300.0,47.3906,47.3999,47.3625,47.3906,28300.0
2013-10-29 14:40:00,50.64,50.65,50.63,50.63,27500.0,47.3906,47.3999,47.3812,47.3812,27500.0
2013-10-29 14:45:00,50.64,50.67,50.63,50.65,28400.0,47.3906,47.4186,47.3812,47.3999,28400.0
2013-10-29 14:50:00,50.65,50.65,50.57,50.62,37000.0,47.3999,47.3999,47.3251,47.3719,37000.0
2013-10-29 14:55:00,50.62,50.65,50.6,50.6,26200.0,47.3719,47.3999,47.3531,47.3531,26200.0
2013-10-29 15:00:00,50.6,50.61,50.57,50.57,30700.0,47.3531,47.3625,47.3251,47.3251,30700.0
2013-10-29 15:05:00,50.57,50.6,50.55,50.56,50600.0,47.3251,47.3531,47.3063,47.3157,50600.0
2013-10-29 15:10:00,50.56,50.58,50.54,50.58,33300.0,47.3157,47.3344,47.297,47.3344,33300.0
2013-10-29 15:15:00,50.58,50.6,50.53,50.56,26300.0,47.3344,47.3531,47.2876,47.3157,26300.0
2013-10-29 15:20:00,50.55,50.55,50.51,50.53,57900.0,47.3063,47.3063,47.2689,47.2876,57900.0
2013-10-29 15:25:00,50.54,50.63,50.53,50.6,81400.0,47.297,47.3812,47.2876,47.3531,81400.0
2013-10-29 15:30:00,50.6,50.67,50.6,50.63,100100.0,47.3531,47.4186,47.3531,47.3812,100100.0
2013-10-29 15:35:00,50.62,50.64,50.54,50.64,170000.0,47.3719,47.3906,47.297,47.3906,170000.0
2013-10-29 15:40:00,50.64,50.68,50.56,50.59,104600.0,47.3906,47.428,47.3157,47.3438,104600.0
2013-10-29 15:45:00,50.6,50.66,50.59,50.63,136900.0,47.3531,47.4093,47.3438,47.3812,136900.0
2013-10-29 15:50:00,50.63,50.66,50.62,50.66,133700.0,47.3812,47.4093,47.3719,47.4093,133700.0
2013-10-29 15:55:00,50.66,50.69,50.63,50.69,238900.0,47.4093,47.4374,47.3812,47.4374,238900.0
2013-10-30 09:30:00,50.99,51.0,50.5,50.52,177400.0,47.7181,47.7275,47.2596,47.2783,177400.0
2013-10-30 09:35:00,50.63,51.0,50.63,50.81,59300.0,47.3812,47.7275,47.3812,47.5497,59300.0
2013-10-30 09:40:00,50.84,50.93,50.8,50.83,55800.0,47.5777,47.662,47.5403,47.5684,55800.0
2013-10-30 09:45:00,50.82,50.85,50.75,50.81,42700.0,47.559,47.5871,47.4935,47.5497,42700.0
2013-10-30 09:50:00,50.79,50.9,50.76,50.76,27400.0,47.5309,47.6339,47.5029,47.5029,27400.0
2013-10-30 09:55:00,50.76,50.85,50.55,50.61,123500.0,47.5029,47.5871,47.3063,47.3625,123500.0
2013-10-30 10:00:00,50.62,50.62,50.06,50.21,151800.0,47.3719,47.3719,46.8478,46.9882,151800.0
2013-10-30 10:05:00,50.22,50.22,49.8,49.83,88500.0,46.9975,46.9975,46.6045,46.6325,88500.0
2013-10-30 10:10:00,49.83,50.21,49.73,50.09,61100.0,46.6325,46.9882,46.539,46.8759,61100.0
2013-10-30 10:15:00,50.08,50.45,49.99,50.44,75400.0,46.8665,47.2128,46.7823,47.2034,75400.0
2013-10-30 10:20:00,50.45,50.6,50.29,50.53,70000.0,47.2128,47.3531,47.063,47.2876,70000.0
2013-10-30 10:25:00,50.59,50.59,50.23,50.4,39100.0,47.3438,47.3438,47.0069,47.166,39100.0
2013-10-30 10:30:00,50.32,50.46,50.32,50.4,28500.0,47.0911,47.2221,47.0911,47.166,28500.0
2013-10-30 10:35:00,50.4,50.44,50.22,50.23,26000.0,47.166,47.2034,46.9975,47.0069,26000.0
2013-10-30 10:40:00,50.24,50.42,50.23,50.4,17600.0,47.0162,47.1847,47.0069,47.166,17600.0
2013-10-30 10:45:00,50.39,50.41,50.1,50.1,37400.0,47.1566,47.1753,46.8852,46.8852,37400.0
2013-10-30 10:50:00,50.11,50.14,49.99,50.02,62100.0,46.8946,46.9227,46.7823,46.8104,62100.0
2013-10-30 10:55:00,50.03,50.03,49.97,50.0,42600.0,46.8197,46.8197,46.7636,46.7916,42600.0
2013-10-30 11:00:00,50.0,50.12,50.0,50.1,62400.0,46.7916,46.9039,46.7916,46.8852,62400.0
2013-10-30 11:05:00,50.1,50.41,50.09,50.4,39100.0,46.8852,47.1753,46.8759,47.166,39100.0
2013-10-30 11:10:00,50.4,50.6,50.39,50.47,33400.0,47.166,47.3531,47.1566,47.2315,33400.0
2013-10-30 11:15:00,50.47,50.51,50.44,50.47,18600.0,47.2315,47.2689,47.2034,47.2315,18600.0
2013-10-30 11:20:00,50.47,50.49,50.29,50.31,27200.0,47.2315,47.2502,47.063,47.0817,27200.0
2013-10-30 11:25:00,50.31,50.39,50.27,50.32,24600.0,47.0817,47.1566,47.0443,47.0911,24600.0
2013-10-30 11:30:00,50.31,50.34,50.26,50.29,53200.0,47.0817,47.1098,47.035,47.063,53200.0
2013-10-30 11:35:00,50.28,50.29,50.2,50.25,41800.0,47.0537,47.063,46.9788,47.0256,41800.0
2013-10-30 11:40:00,50.26,50.27,50.22,50.22,26900.0,47.035,47.0443,46.9975,46.9975,26900.0
2013-10-30 11:45:00,50.22,50.25,50.09,50.12,24500.0,46.9975,47.0256,46.8759,46.9039,24500.0
2013-10-30 11:50:00,50.13,50.24,50.13,50.21,20100.0,46.9133,47.0162,46.9133,46.9882,20100.0
2013-10-30 11:55:00,50.2,50.24,50.05,50.05,26700.0,46.9788,47.0162,46.8384,46.8384,26700.0
2013-10-30 12:00:00,50.03,50.07,49.89,49.99,103600.0,46.8197,46.8571,46.6887,46.7823,103600.0
2013-10-30 12:05:00,49.99,50.07,49.94,50.04,30100.0,46.7823,46.8571,46.7355,46.8291,30100.0
2013-10-30 12:10:00,50.07,50.23,50.05,50.22,30100.0,46.8571,47.0069,46.8384,46.9975,30100.0
2013-10-30 12:15:00,50.23,50.23,50.16,50.21,26400.0,47.0069,47.0069,46.9414,46.9882,26400.0
2013-10-30 12:20:00,50.2,50.22,50.17,50.22,19000.0,46.9788,46.9975,46.9507,46.9975,19000.0
2013-10-30 12:25:00,50.21,50.21,50.13,50.17,29600.0,46.9882,46.9882,46.9133,46.9507,29600.0
2013-10-30 12:30:00,50.18,50.23,50.12,50.14,36400.0,46.9601,47.0069,46.9039,46.9227,36400.0
2013-10-30 12:35:00,50.13,50.15,49.97,49.98,36900.0,46.9133,46.932,46.7636,46.7729,36900.0
2013-10-30 12:40:00,49.98,50.18,49.98,50.15,41600.0,46.7729,46.9601,46.7729,46.932,41600.0
2013-10-30 12:45:00,50.16,50.21,50.07,50.16,88900.0,46.9414,46.9882,46.8571,46.9414,88900.0
2013-10-30 12:50:00,50.15,50.15,50.01,50.02,60500.0,46.932,46.932,46.801,46.8104,60500.0
2013-10-30 12:55:00,50.01,50.25,50.01,50.25,38000.0,46.801,47.0256,46.801,47.0256,38000.0
2013-10-30 13:00:00,50.25,50.48,50.25,50.41,62400.0,47.0256,47.2408,47.0256,47.1753,62400.0
2013-10-30 13:05:00,50.44,50.5,50.39,50.46,28900.0,47.2034,47.2596,47.1566,47.2221,28900.0
2013-10-30 13:10:00,50.46,50.48,50.39,50.39,45400.0,47.2221,47.2408,47.1566,47.1566,45400.0
2013-10-30 13:15:00,50.38,50.39,50.27,50.34,32400.0,47.1473,47.1566,47.0443,47.1098,32400.0
2013-10-30 13:20:00,50.34,50.37,50.22,50.22,20100.0,47.1098,47.1379,46.9975,46.9975,20100.0
2013-10-30 13:25:00,50.23,50.37,50.23,50.29,18400.0,47.0069,47.1379,47.0069,47.063,18400.0
2013-10-30 13:30:00,50.29,50.42,50.09,50.11,62300.0,47.063,47.1847,46.8759,46.8946,62300.0
2013-10-30 13:35:00,50.13,50.28,50.12,50.23,33900.0,46.9133,47.0537,46.9039,47.0069,33900.0
2013-10-30 13:40:00,50.23,50.24,50.16,50.21,24000.0,47.0069,47.0162,46.9414,46.9882,24000.0
2013-10-30 13:45:00,50.21,50.27,50.15,50.26,16500.0,46.9882,47.0443,46.932,47.035,16500.0
2013-10-30 13:50:00,50.27,50.35,50.27,50.34,16000.0,47.0443,47.1192,47.0443,47.1098,16000.0
2013-10-30 13:55:00,50.34,50.36,50.19,50.22,24900.0,47.1098,47.1285,46.9694,46.9975,24900.0
2013-10-30 14:00:00,50.23,50.35,50.16,50.35,34700.0,47.0069,47.1192,46.9414,47.1192,34700.0
2013-10-30 14:05:00,50.35,50.36,50.1,50.17,36000.0,47.1192,47.1285,46.8852,46.9507,36000.0
2013-10-30 14:10:00,50.17,50.29,50.16,50.21,33300.0,46.9507,47.063,46.9414,46.9882,33300.0
2013-10-30 14:15:00,50.22,50.25,50.04,50.11,40700.0,46.9975,47.0256,46.8291,46.8946,40700.0
2013-10-30 14:20:00,50.1,50.18,50.07,50.13,28000.0,46.8852,46.9601,46.8571,46.9133,28000.0
2013-10-30 14:25:00,50.15,50.18,49.97,50.06,97800.0,46.932,46.9601,46.7636,46.8478,97800.0
2013-10-30 14:30:00,50.05,50.17,50.04,50.15,59000.0,46.8384,46.9507,46.8291,46.932,59000.0
2013-10-30 14:35:00,50.15,50.2,49.97,49.98,57500.0,46.932,46.9788,46.7636,46.7729,57500.0
2013-10-30 14:40:00,49.99,50.05,49.92,49.93,51600.0,46.7823,46.8384,46.7168,46.7261,51600.0
2013-10-30 14:45:00,49.94,50.01,49.84,49.84,116300.0,46.7355,46.801,46.6419,46.6419,116300.0
2013-10-30 14:50:00,49.84,50.01,49.77,49.96,74400.0,46.6419,46.801,46.5764,46.7542,74400.0
2013-10-30 14:55:00,49.96,50.01,49.88,49.89,44100.0,46.7542,46.801,46.6793,46.6887,44100.0
2013-10-30 15:00:00,49.89,49.91,49.86,49.91,41800.0,46.6887,46.7074,46.6606,46.7074,41800.0
2013-10-30 15:05:00,49.92,49.99,49.9,49.91,47500.0,46.7168,46.7823,46.6981,46.7074,47500.0
2013-10-30 15:10:00,49.91,49.98,49.9,49.98,63100.0,46.7074,46.7729,46.6981,46.7729,63100.0
2013-10-30 15:15:00,49.98,50.11,49.96,50.11,58600.0,46.7729,46.8946,46.7542,46.8946,58600.0
2013-10-30 15:20:00,50.11,50.17,50.1,50.11,49800.0,46.8946,46.9507,46.8852,46.8946,49800.0
2013-10-30 15:25:00,50.12,50.28,50.12,50.27,80200.0,46.9039,47.0537,46.9039,47.0443,80200.0
2013-10-30 15:30:00,50.27,50.42,50.22,50.38,114900.0,47.0443,47.1847,46.9975,47.1473,114900.0
2013-10-30 15:35:00,50.38,50.44,50.37,50.43,96000.0,47.1473,47.2034,47.1379,47.194,96000.0
2013-10-30 15:40:00,50.44,50.44,50.05,50.05,197000.0,47.2034,47.2034,46.8384,46.8384,197000.0
2013-10-30 15:45:00,50.07,50.11,49.92,49.93,130400.0,46.8571,46.8946,46.7168,46.7261,130400.0
2013-10-30 15:50:00,49.93,50.18,49.93,50.04,362900.0,46.7261,46.9601,46.7261,46.8291,362900.0
2013-10-30 15:55:00,50.04,50.07,49.87,49.95,201600.0,46.8291,46.8571,46.67,46.7448,201600.0
2013-10-31 09:30:00,58.71,59.73,58.47,58.8,1654200.0,54.9427,55.8973,54.7181,55.027,1654200.0
2013-10-31 09:35:00,58.81,59.4,58.0,59.0,848600.0,55.0363,55.5885,54.2783,55.2141,848600.0
2013-10-31 09:40:00,59.0,59.18,58.7,59.01,471800.0,55.2141,55.3826,54.9334,55.2235,471800.0
2013-10-31 09:45:00,59.02,59.08,58.73,58.98,350300.0,55.2329,55.289,54.9615,55.1954,350300.0
2013-10-31 09:50:00,58.99,59.01,58.37,58.45,418000.0,55.2048,55.2235,54.6246,54.6994,418000.0
2013-10-31 09:55:00,58.45,58.58,58.22,58.43,417200.0,54.6994,54.8211,54.4842,54.6807,417200.0
2013-10-31 10:00:00,58.44,58.5,58.13,58.3,308200.0,54.6901,54.7462,54.4,54.5591,308200.0
2013-10-31 10:05:00,58.27,58.74,57.83,58.54,475300.0,54.531,54.9708,54.1192,54.7837,475300.0
2013-10-31 10:10:00,58.58,59.89,58.46,59.62,473900.0,54.8211,56.047,54.7088,55.7944,473900.0
2013-10-31 10:15:00,59.63,59.7,59.0,59.11,389400.0,55.8037,55.8692,55.2141,55.3171,389400.0
2013-10-31 10:20:00,59.11,59.24,59.0,59.11,309000.0,55.3171,55.4387,55.2141,55.3171,309000.0
2013-10-31 10:25:00,59.09,59.13,58.72,58.85,406900.0,55.2984,55.3358,54.9521,55.0738,406900.0
2013-10-31 10:30:00,58.86,59.25,58.79,59.01,245400.0,55.0831,55.4481,55.0176,55.2235,245400.0
2013-10-31 10:35:00,59.02,59.07,58.65,58.65,127600.0,55.2329,55.2796,54.8866,54.8866,127600.0
2013-10-31 10:40:00,58.66,59.01,58.65,58.83,164000.0,54.896,55.2235,54.8866,55.055,164000.0
2013-10-31 10:45:00,58.84,59.01,58.83,58.98,198100.0,55.0644,55.2235,55.055,55.1954,198100.0
2013-10-31 10:50:00,58.96,59.03,58.81,58.91,178500.0,55.1767,55.2422,55.0363,55.1299,178500.0
2013-10-31 10:55:00,58.92,58.94,58.22,58.46,255300.0,55.1393,55.158,54.4842,54.7088,255300.0
2013-10-31 11:00:00,58.43,58.67,58.38,58.5,197000.0,54.6807,54.9053,54.6339,54.7462,197000.0
2013-10-31 11:05:00,58.5,58.68,58.23,58.61,212400.0,54.7462,54.9147,54.4935,54.8492,212400.0
2013-10-31 11:10:00,58.6,58.61,58.19,58.25,338000.0,54.8398,54.8492,54.4561,54.5123,338000.0
2013-10-31 11:15:00,58.25,58.4,58.22,58.25,201900.0,54.5123,54.6526,54.4842,54.5123,201900.0
2013-10-31 11:20:00,58.25,58.42,58.25,58.33,188700.0,54.5123,54.6714,54.5123,54.5871,188700.0
2013-10-31 11:25:00,58.33,58.33,57.8,58.2,240200.0,54.5871,54.5871,54.0911,54.4655,240200.0
2013-10-31 11:30:00,58.2,58.28,58.13,58.16,129200.0,54.4655,54.5403,54.4,54.428,129200.0
2013-10-31 11:35:00,58.18,58.25,58.01,58.18,165100.0,54.4468,54.5123,54.2877,54.4468,165100.0
2013-10-31 11:40:00,58.21,58.46,58.07,58.34,180300.0,54.4748,54.7088,54.3438,54.5965,180300.0
2013-10-31 11:45:00,58.35,58.35,58.15,58.28,119400.0,54.6058,54.6058,54.4187,54.5403,119400.0
2013-10-31 11:50:00,58.29,58.71,58.29,58.46,108200.0,54.5497,54.9427,54.5497,54.7088,108200.0
2013-10-31 11:55:00,58.45,58.69,58.45,58.62,70100.0,54.6994,54.924,54.6994,54.8585,70100.0
2013-10-31 12:00:00,58.62,58.64,58.4,58.47,92600.0,54.8585,54.8772,54.6526,54.7181,92600.0
2013-10-31 12:05:00,58.47,58.5,58.22,58.3,66000.0,54.7181,54.7462,54.4842,54.5591,66000.0
2013-10-31 12:10:00,58.3,58.42,58.21,58.32,75900.0,54.5591,54.6714,54.4748,54.5778,75900.0
2013-10-31 12:15:00,58.32,58.39,58.21,58.3,51400.0,54.5778,54.6433,54.4748,54.5591,51400.0
2013-10-31 12:20:00,58.3,58.43,58.05,58.14,110700.0,54.5591,54.6807,54.3251,54.4093,110700.0
2013-10-31 12:25:00,58.15,58.15,57.85,57.9,105900.0,54.4187,54.4187,54.1379,54.1847,105900.0
2013-10-31 12:30:00,57.89,58.07,57.65,57.77,148300.0,54.1754,54.3438,53.9508,54.0631,148300.0
2013-10-31 12:35:00,57.75,58.15,57.63,58.03,122900.0,54.0443,54.4187,53.932,54.3064,122900.0
2013-10-31 12:40:00,58.04,58.31,58.0,58.23,90800.0,54.3157,54.5684,54.2783,54.4935,90800.0
2013-10-31 12:45:00,58.23,58.28,58.18,58.2,56400.0,54.4935,54.5403,54.4468,54.4655,56400.0
2013-10-31 12:50:00,58.2,58.39,58.2,58.33,46800.0,54.4655,54.6433,54.4655,54.5871,46800.0
2013-10-31 12:55:00,58.33,58.4,58.23,58.25,39300.0,54.5871,54.6526,54.4935,54.5123,39300.0
2013-10-31 13:00:00,58.23,58.4,58.23,58.31,71500.0,54.4935,54.6526,54.4935,54.5684,71500.0
2013-10-31 13:05:00,58.31,58.36,58.25,58.29,63200.0,54.5684,54.6152,54.5123,54.5497,63200.0
2013-10-31 13:10:00,58.3,58.34,58.11,58.25,68900.0,54.5591,54.5965,54.3812,54.5123,68900.0
2013-10-31 13:15:00,58.27,58.44,58.2,58.41,68200.0,54.531,54.6901,54.4655,54.662,68200.0
2013-10-31 13:20:00,58.41,58.64,58.41,58.58,71700.0,54.662,54.8772,54.662,54.8211,71700.0
2013-10-31 13:25:00,58.57,58.62,58.5,58.55,57800.0,54.8117,54.8585,54.7462,54.793,57800.0
2013-10-31 13:30:00,58.54,58.62,58.4,58.55,76100.0,54.7837,54.8585,54.6526,54.793,76100.0
2013-10-31 13:35:00,58.55,58.62,58.5,58.6,44000.0,54.793,54.8585,54.7462,54.8398,44000.0
2013-10-31 13:40:00,58.6,58.96,58.6,58.95,93000.0,54.8398,55.1767,54.8398,55.1673,93000.0
2013-10-31 13:45:00,58.96,59.04,58.87,58.97,169900.0,55.1767,55.2516,55.0925,55.1861,169900.0
2013-10-31 13:50:00,58.97,59.0,58.86,58.88,88500.0,55.1861,55.2141,55.0831,55.1018,88500.0
2013-10-31 13:55:00,58.9,58.97,58.75,58.81,54800.0,55.1206,55.1861,54.9802,55.0363,54800.0
2013-10-31 14:00:00,58.82,58.85,58.66,58.79,59600.0,55.0457,55.0738,54.896,55.0176,59600.0
2013-10-31 14:05:00,58.8,58.88,58.75,58.77,52700.0,55.027,55.1018,54.9802,54.9989,52700.0
2013-10-31 14:10:00,58.76,58.79,58.71,58.75,52600.0,54.9895,55.0176,54.9427,54.9802,52600.0
2013-10-31 14:15:00,58.75,58.99,58.74,58.97,80000.0,54.9802,55.2048,54.9708,55.1861,80000.0
2013-10-31 14:20:00,58.98,58.99,58.9,58.93,51400.0,55.1954,55.2048,55.1206,55.1486,51400.0
2013-10-31 14:25:00,58.93,59.1,58.93,59.06,169400.0,55.1486,55.3077,55.1486,55.2703,169400.0
2013-10-31 14:30:00,59.07,59.19,59.01,59.14,86500.0,55.2796,55.3919,55.2235,55.3452,86500.0
2013-10-31 14:35:00,59.14,59.3,59.14,59.28,126700.0,55.3452,55.4949,55.3452,55.4762,126700.0
2013-10-31 14:40:00,59.28,59.35,59.2,59.22,88000.0,55.4762,55.5417,55.4013,55.42,88000.0
2013-10-31 14:45:00,59.22,59.59,59.21,59.5,175000.0,55.42,55.7663,55.4107,55.6821,175000.0
2013-10-31 14:50:00,59.51,59.72,59.5,59.55,132400.0,55.6914,55.8879,55.6821,55.7288,132400.0
2013-10-31 14:55:00,59.55,59.63,59.35,59.42,80600.0,55.7288,55.8037,55.5417,55.6072,80600.0
2013-10-31 15:00:00,59.42,59.73,59.28,59.73,105100.0,55.6072,55.8973,55.4762,55.8973,105100.0
2013-10-31 15:05:00,59.73,59.76,59.42,59.46,87800.0,55.8973,55.9254,55.6072,55.6446,87800.0
2013-10-31 15:10:00,59.45,59.46,59.1,59.11,183400.0,55.6353,55.6446,55.3077,55.3171,183400.0
2013-10-31 15:15:00,59.1,59.11,58.73,58.93,194900.0,55.3077,55.3171,54.9615,55.1486,194900.0
2013-10-31 15:20:00,58.92,58.97,58.8,58.84,123100.0,55.1393,55.1861,55.027,55.0644,123100.0
2013-10-31 15:25:00,58.83,59.1,58.83,59.1,145700.0,55.055,55.3077,55.055,55.3077,145700.0
2013-10-31 15:30:00,59.09,59.26,59.0,59.26,121400.0,55.2984,55.4575,55.2141,55.4575,121400.0
2013-10-31 15:35:00,59.26,59.33,59.18,59.18,128300.0,55.4575,55.523,55.3826,55.3826,128300.0
2013-10-31 15:40:00,59.18,59.31,59.17,59.21,173700.0,55.3826,55.5042,55.3732,55.4107,173700.0
2013-10-31 15:45:00,59.21,59.24,59.05,59.07,164200.0,55.4107,55.4387,55.2609,55.2796,164200.0
2013-10-31 15:50:00,59.07,59.11,58.98,59.05,262200.0,55.2796,55.3171,55.1954,55.2609,262200.0
2013-10-31 15:55:00,59.05,59.07,58.85,58.9,372500.0,55.2609,55.2796,55.0738,55.1206,372500.0
2013-11-01 09:30:00,58.94,59.19,58.79,59.1,162600.0,55.158,55.3919,55.0176,55.3077,162600.0
2013-11-01 09:35:00,59.06,59.57,59.05,59.42,120600.0,55.2703,55.7476,55.2609,55.6072,120600.0
2013-11-01 09:40:00,59.4,59.42,59.2,59.39,71600.0,55.5885,55.6072,55.4013,55.5791,71600.0
2013-11-01 09:45:00,59.37,59.43,59.22,59.35,96200.0,55.5604,55.6165,55.42,55.5417,96200.0
2013-11-01 09:50:00,59.33,59.47,59.29,59.4,164500.0,55.523,55.654,55.4855,55.5885,164500.0
2013-11-01 09:55:00,59.4,59.5,59.0,59.11,67600.0,55.5885,55.6821,55.2141,55.3171,67600.0
2013-11-01 10:00:00,59.11,59.18,58.76,58.77,82200.0,55.3171,55.3826,54.9895,54.9989,82200.0
2013-11-01 10:05:00,58.77,58.91,58.7,58.81,66200.0,54.9989,55.1299,54.9334,55.0363,66200.0
2013-11-01 10:10:00,58.82,58.82,58.64,58.65,63200.0,55.0457,55.0457,54.8772,54.8866,63200.0
2013-11-01 10:15:00,58.66,58.77,58.65,58.77,37300.0,54.896,54.9989,54.8866,54.9989,37300.0
2013-11-01 10:20:00,58.76,58.96,58.76,58.95,38300.0,54.9895,55.1767,54.9895,55.1673,38300.0
2013-11-01 10:25:00,58.95,59.04,58.88,58.99,32700.0,55.1673,55.2516,55.1018,55.2048,32700.0
2013-11-01 10:30:00,58.97,58.97,58.9,58.95,24700.0,55.1861,55.1861,55.1206,55.1673,24700.0
2013-11-01 10:35:00,58.95,58.99,58.75,58.8,41000.0,55.1673,55.2048,54.9802,55.027,41000.0
2013-11-01 10:40:00,58.82,58.84,58.75,58.8,35300.0,55.0457,55.0644,54.9802,55.027,35300.0
2013-11-01 10:45:00,58.78,58.78,58.62,58.7,47700.0,55.0083,55.0083,54.8585,54.9334,47700.0
2013-11-01 10:50:00,58.69,58.76,58.61,58.69,65500.0,54.924,54.9895,54.8492,54.924,65500.0
2013-11-01 10:55:00,58.67,58.7,58.53,58.61,26900.0,54.9053,54.9334,54.7743,54.8492,26900.0
2013-11-01 11:00:00,58.65,58.65,58.56,58.63,25600.0,54.8866,54.8866,54.8024,54.8679,25600.0
2013-11-01 11:05:00,58.62,58.77,58.62,58.71,28000.0,54.8585,54.9989,54.8585,54.9427,28000.0
2013-11-01 11:10:00,58.71,58.71,58.53,58.58,47500.0,54.9427,54.9427,54.7743,54.8211,47500.0
2013-11-01 11:15:00,58.61,58.61,58.46,58.54,36300.0,54.8492,54.8492,54.7088,54.7837,36300.0
2013-11-01 11:20:00,58.54,58.54,58.42,58.47,37400.0,54.7837,54.7837,54.6714,54.7181,37400.0
2013-11-01 11:25:00,58.47,58.48,58.24,58.25,78500.0,54.7181,54.7275,54.5029,54.5123,78500.0
2013-11-01 11:30:00,58.25,58.28,58.21,58.28,76900.0,54.5123,54.5403,54.4748,54.5403,76900.0
2013-11-01 11:35:00,58.28,58.5,58.28,58.42,77800.0,54.5403,54.7462,54.5403,54.6714,77800.0
2013-11-01 11:40:00,58.43,58.51,58.43,58.49,42300.0,54.6807,54.7556,54.6807,54.7369,42300.0
2013-11-01 11:45:00,58.5,58.5,58.42,58.48,12100.0,54.7462,54.7462,54.6714,54.7275,12100.0
2013-11-01 11:50:00,58.47,58.55,58.44,58.44,19200.0,54.7181,54.793,54.6901,54.6901,19200.0
2013-11-01 11:55:00,58.45,58.5,58.41,58.41,13100.0,54.6994,54.7462,54.662,54.662,13100.0
2013-11-01 12:00:00,58.41,58.54,58.41,58.46,16300.0,54.662,54.7837,54.662,54.7088,16300.0
2013-11-01 12:05:00,58.47,58.5,58.39,58.4,18600.0,54.7181,54.7462,54.6433,54.6526,18600.0
2013-11-01 12:10:00,58.37,58.44,58.35,58.36,21400.0,54.6246,54.6901,54.6058,54.6152,21400.0
2013-11-01 12:15:00,58.35,58.35,58.23,58.26,18700.0,54.6058,54.6058,54.4935,54.5216,18700.0
2013-11-01 12:20:00,58.25,58.34,58.25,58.32,42800.0,54.5123,54.5965,54.5123,54.5778,42800.0
2013-11-01 12:25:00,58.34,58.39,58.3,58.38,24100.0,54.5965,54.6433,54.5591,54.6339,24100.0
2013-11-01 12:30:00,58.38,58.4,58.32,58.34,23800.0,54.6339,54.6526,54.5778,54.5965,23800.0
2013-11-01 12:35:00,58.35,58.55,58.33,58.55,19200.0,54.6058,54.793,54.5871,54.793,19200.0
2013-11-01 12:40:00,58.54,58.57,58.37,58.48,46600.0,54.7837,54.8117,54.6246,54.7275,46600.0
2013-11-01 12:45:00,58.48,58.51,58.42,58.46,38400.0,54.7275,54.7556,54.6714,54.7088,38400.0
2013-11-01 12:50:00,58.45,58.53,58.44,58.49,26500.0,54.6994,54.7743,54.6901,54.7369,26500.0
2013-11-01 12:55:00,58.48,58.57,58.47,58.48,21000.0,54.7275,54.8117,54.7181,54.7275,21000.0
2013-11-01 13:00:00,58.47,58.57,58.46,58.46,25300.0,54.7181,54.8117,54.7088,54.7088,25300.0
2013-11-01 13:05:00,58.45,58.57,58.42,58.51,17200.0,54.6994,54.8117,54.6714,54.7556,17200.0
2013-11-01 13:10:00,58.53,58.54,58.48,58.5,24300.0,54.7743,54.7837,54.7275,54.7462,24300.0
2013-11-01 13:15:00,58.5,58.5,58.37,58.37,28600.0,54.7462,54.7462,54.6246,54.6246,28600.0
2013-11-01 13:20:00,58.38,58.43,58.3,58.34,41900.0,54.6339,54.6807,54.5591,54.5965,41900.0
2013-11-01 13:25:00,58.34,58.34,58.28,58.32,47800.0,54.5965,54.5965,54.5403,54.5778,47800.0
2013-11-01 13:30:00,58.33,58.33,58.24,58.26,46800.0,54.5871,54.5871,54.5029,54.5216,46800.0
2013-11-01 13:35:00,58.28,58.49,58.27,58.49,32300.0,54.5403,54.7369,54.531,54.7369,32300.0
2013-11-01 13:40:00,58.5,58.57,58.48,58.48,25500.0,54.7462,54.8117,54.7275,54.7275,25500.0
2013-11-01 13:45:00,58.48,58.68,58.48,58.68,40300.0,54.7275,54.9147,54.7275,54.9147,40300.0
2013-11-01 13:50:00,58.69,58.79,58.68,58.77,34000.0,54.924,55.0176,54.9147,54.9989,34000.0
2013-11-01 13:55:00,58.78,58.86,58.77,58.85,33300.0,55.0083,55.0831,54.9989,55.0738,33300.0
2013-11-01 14:00:00,58.85,58.86,58.74,58.8,29400.0,55.0738,55.0831,54.9708,55.027,29400.0
2013-11-01 14:05:00,58.8,58.92,58.8,58.9,47700.0,55.027,55.1393,55.027,55.1206,47700.0
2013-11-01 14:10:00,58.9,59.04,58.88,59.01,58000.0,55.1206,55.2516,55.1018,55.2235,58000.0
2013-11-01 14:15:00,59.0,59.26,59.0,59.24,74000.0,55.2141,55.4575,55.2141,55.4387,74000.0
2013-11-01 14:20:00,59.24,59.32,59.2,59.23,41400.0,55.4387,55.5136,55.4013,55.4294,41400.0
2013-11-01 14:25:00,59.23,59.32,59.19,59.32,60900.0,55.4294,55.5136,55.3919,55.5136,60900.0
2013-11-01 14:30:00,59.3,59.46,59.29,59.36,63000.0,55.4949,55.6446,55.4855,55.551,63000.0
2013-11-01 14:35:00,59.35,59.39,59.33,59.35,52900.0,55.5417,55.5791,55.523,55.5417,52900.0
2013-11-01 14:40:00,59.35,59.51,59.3,59.38,48000.0,55.5417,55.6914,55.4949,55.5698,48000.0
2013-11-01 14:45:00,59.37,59.42,59.29,59.29,36400.0,55.5604,55.6072,55.4855,55.4855,36400.0
2013-11-01 14:50:00,59.3,59.35,59.29,59.33,74000.0,55.4949,55.5417,55.4855,55.523,74000.0
2013-11-01 14:55:00,59.33,59.38,59.29,59.3,82600.0,55.523,55.5698,55.4855,55.4949,82600.0
2013-11-01 15:00:00,59.3,59.46,59.3,59.44,55300.0,55.4949,55.6446,55.4949,55.6259,55300.0
2013-11-01 15:05:00,59.44,59.46,59.41,59.41,59900.0,55.6259,55.6446,55.5978,55.5978,59900.0
2013-11-01 15:10:00,59.41,59.52,59.4,59.52,88900.0,55.5978,55.7008,55.5885,55.7008,88900.0
2013-11-01 15:15:00,59.51,59.52,59.48,59.48,82700.0,55.6914,55.7008,55.6633,55.6633,82700.0
2013-11-01 15:20:00,59.48,59.54,59.47,59.54,69800.0,55.6633,55.7195,55.654,55.7195,69800.0
2013-11-01 15:25:00,59.53,59.65,59.53,59.6,103400.0,55.7101,55.8224,55.7101,55.7756,103400.0
2013-11-01 15:30:00,59.6,59.77,59.59,59.76,88600.0,55.7756,55.9347,55.7663,55.9254,88600.0
2013-11-01 15:35:00,59.76,59.87,59.76,59.8,115900.0,55.9254,56.0283,55.9254,55.9628,115900.0
2013-11-01 15:40:00,59.79,59.97,59.79,59.95,144800.0,55.9534,56.1219,55.9534,56.1032,144800.0
2013-11-01 15:45:00,59.94,60.07,59.88,60.03,237600.0,56.0938,56.2155,56.0377,56.178,237600.0
2013-11-01 15:50:00,60.02,60.18,59.99,60.18,400700.0,56.1687,56.3184,56.1406,56.3184,400700.0
2013-11-01 15:55:00,60.18,60.19,59.98,60.1,483500.0,56.3184,56.3278,56.1313,56.2436,483500.0
2013-11-04 09:30:00,60.08,60.88,60.07,60.77,125100.0,56.2248,56.9735,56.2155,56.8706,125100.0
2013-11-04 09:35:00,60.78,60.82,60.16,60.25,98200.0,56.8799,56.9174,56.2997,56.3839,98200.0
2013-11-04 09:40:00,60.27,60.35,59.93,60.01,40200.0,56.4026,56.4775,56.0845,56.1593,40200.0
2013-11-04 09:45:00,60.04,60.07,59.6,59.71,51800.0,56.1874,56.2155,55.7756,55.8786,51800.0
2013-11-04 09:50:00,59.71,59.75,59.46,59.48,55400.0,55.8786,55.916,55.6446,55.6633,55400.0
2013-11-04 09:55:00,59.5,59.56,59.43,59.51,77300.0,55.6821,55.7382,55.6165,55.6914,77300.0
2013-11-04 10:00:00,59.51,59.52,59.37,59.45,59000.0,55.6914,55.7008,55.5604,55.6353,59000.0
2013-11-04 10:05:00,59.44,59.51,59.39,59.45,38600.0,55.6259,55.6914,55.5791,55.6353,38600.0
2013-11-04 10:10:00,59.48,59.5,59.3,59.3,32100.0,55.6633,55.6821,55.4949,55.4949,32100.0
2013-11-04 10:15:00,59.29,59.44,59.29,59.43,36700.0,55.4855,55.6259,55.4855,55.6165,36700.0
2013-11-04 10:20:00,59.44,59.56,59.44,59.47,38800.0,55.6259,55.7382,55.6259,55.654,38800.0
2013-11-04 10:25:00,59.47,59.72,59.47,59.54,61700.0,55.654,55.8879,55.654,55.7195,61700.0
2013-11-04 10:30:00,59.53,59.54,59.48,59.53,29000.0,55.7101,55.7195,55.6633,55.7101,29000.0
2013-11-04 10:35:00,59.51,59.57,59.46,59.53,31200.0,55.6914,55.7476,55.6446,55.7101,31200.0
2013-11-04 10:40:00,59.56,59.66,59.5,59.59,29700.0,55.7382,55.8318,55.6821,55.7663,29700.0
2013-11-04 10:45:00,59.6,59.67,59.52,59.52,16100.0,55.7756,55.8411,55.7008,55.7008,16100.0
2013-11-04 10:50:00,59.51,59.57,59.47,59.53,23100.0,55.6914,55.7476,55.654,55.7101,23100.0
2013-11-04 10:55:00,59.53,59.57,59.49,59.53,24000.0,55.7101,55.7476,55.6727,55.7101,24000.0
2013-11-04 11:00:00,59.55,59.62,59.52,59.54,18600.0,55.7288,55.7944,55.7008,55.7195,18600.0
2013-11-04 11:05:00,59.54,59.63,59.54,59.6,22600.0,55.7195,55.8037,55.7195,55.7756,22600.0
2013-11-04 11:10:00,59.6,59.62,59.53,59.57,30500.0,55.7756,55.7944,55.7101,55.7476,30500.0
2013-11-04 11:15:00,59.56,59.6,59.5,59.52,54900.0,55.7382,55.7756,55.6821,55.7008,54900.0
2013-11-04 11:20:00,59.54,59.6,59.47,59.56,25800.0,55.7195,55.7756,55.654,55.7382,25800.0
2013-11-04 11:25:00,59.58,59.79,59.55,59.77,33400.0,55.7569,55.9534,55.7288,55.9347,33400.0
2013-11-04 11:30:00,59.77,59.91,59.72,59.86,40900.0,55.9347,56.0657,55.8879,56.019,40900.0
2013-11-04 11:35:00,59.86,59.91,59.84,59.85,17900.0,56.019,56.0657,56.0002,56.0096,17900.0
2013-11-04 11:40:00,59.85,59.92,59.85,59.92,17100.0,56.0096,56.0751,56.0096,56.0751,17100.0
2013-11-04 11:45:00,59.92,59.99,59.87,59.99,20400.0,56.0751,56.1406,56.0283,56.1406,20400.0
2013-11-04 11:50:00,59.99,60.0,59.94,59.94,25100.0,56.1406,56.15,56.0938,56.0938,25100.0
2013-11-04 11:55:00,59.92,59.97,59.87,59.94,19800.0,56.0751,56.1219,56.0283,56.0938,19800.0
2013-11-04 12:00:00,59.94,59.96,59.87,59.91,10400.0,56.0938,56.1125,56.0283,56.0657,10400.0
2013-11-04 12:05:00,59.91,59.92,59.85,59.88,11300.0,56.0657,56.0751,56.0096,56.0377,11300.0
2013-11-04 12:10:00,59.88,59.89,59.85,59.88,8700.0,56.0377,56.047,56.0096,56.0377,8700.0
2013-11-04 12:15:00,59.87,59.88,59.72,59.8,62300.0,56.0283,56.0377,55.8879,55.9628,62300.0
2013-11-04 12:20:00,59.82,59.9,59.8,59.86,11400.0,55.9815,56.0564,55.9628,56.019,11400.0
2013-11-04 12:25:00,59.85,59.9,59.82,59.82,23900.0,56.0096,56.0564,55.9815,55.9815,23900.0
2013-11-04 12:30:00,59.85,59.85,59.73,59.77,11300.0,56.0096,56.0096,55.8973,55.9347,11300.0
2013-11-04 12:35:00,59.77,59.77,59.65,59.66,11500.0,55.9347,55.9347,55.8224,55.8318,11500.0
2013-11-04 12:40:00,59.67,59.67,59.58,59.63,16300.0,55.8411,55.8411,55.7569,55.8037,16300.0
2013-11-04 12:45:00,59.64,59.71,59.62,59.64,9800.0,55.8131,55.8786,55.7944,55.8131,9800.0
2013-11-04 12:50:00,59.63,59.74,59.63,59.73,13900.0,55.8037,55.9067,55.8037,55.8973,13900.0
2013-11-04 12:55:00,59.72,59.74,59.64,59.65,14500.0,55.8879,55.9067,55.8131,55.8224,14500.0
2013-11-04 13:00:00,59.63,59.73,59.63,59.73,16900.0,55.8037,55.8973,55.8037,55.8973,16900.0
2013-11-04 13:05:00,59.73,59.8,59.72,59.79,16900.0,55.8973,55.9628,55.8879,55.9534,16900.0
2013-11-04 13:10:00,59.79,59.83,59.76,59.76,27200.0,55.9534,55.9909,55.9254,55.9254,27200.0
2013-11-04 13:15:00,59.76,59.8,59.72,59.8,41500.0,55.9254,55.9628,55.8879,55.9628,41500.0
2013-11-04 13:20:00,59.8,59.89,59.8,59.81,18800.0,55.9628,56.047,55.9628,55.9722,18800.0
2013-11-04 13:25:00,59.82,59.88,59.82,59.86,11200.0,55.9815,56.0377,55.9815,56.019,11200.0
2013-11-04 13:30:00,59.85,59.89,59.76,59.8,15800.0,56.0096,56.047,55.9254,55.9628,15800.0
2013-11-04 13:35:00,59.81,59.87,59.81,59.84,11300.0,55.9722,56.0283,55.9722,56.0002,11300.0
2013-11-04 13:40:00,59.86,59.93,59.84,59.93,32700.0,56.019,56.0845,56.0002,56.0845,32700.0
2013-11-04 13:45:00,59.93,60.07,59.92,60.07,72800.0,56.0845,56.2155,56.0751,56.2155,72800.0
2013-11-04 13:50:00,60.04,60.24,60.04,60.22,27800.0,56.1874,56.3746,56.1874,56.3559,27800.0
2013-11-04 13:55:00,60.24,60.47,60.23,60.43,59800.0,56.3746,56.5898,56.3652,56.5524,59800.0
2013-11-04 14:00:00,60.44,60.53,60.43,60.52,34600.0,56.5617,56.646,56.5524,56.6366,34600.0
2013-11-04 14:05:00,60.52,60.52,60.45,60.5,69200.0,56.6366,56.6366,56.5711,56.6179,69200.0
2013-11-04 14:10:00,60.5,60.52,60.47,60.5,44600.0,56.6179,56.6366,56.5898,56.6179,44600.0
2013-11-04 14:15:00,60.48,60.55,60.47,60.52,69200.0,56.5992,56.6647,56.5898,56.6366,69200.0
2013-11-04 14:20:00,60.53,60.64,60.52,60.57,41300.0,56.646,56.7489,56.6366,56.6834,41300.0
2013-11-04 14:25:00,60.57,60.68,60.56,60.68,31100.0,56.6834,56.7863,56.674,56.7863,31100.0
2013-11-04 14:30:00,60.68,60.7,60.46,60.48,53800.0,56.7863,56.8051,56.5805,56.5992,53800.0
2013-11-04 14:35:00,60.48,60.52,60.48,60.5,31600.0,56.5992,56.6366,56.5992,56.6179,31600.0
2013-11-04 14:40:00,60.5,60.56,60.49,60.56,29700.0,56.6179,56.674,56.6085,56.674,29700.0
2013-11-04 14:45:00,60.56,60.58,60.53,60.55,25300.0,56.674,56.6928,56.646,56.6647,25300.0
2013-11-04 14:50:00,60.56,60.56,60.49,60.5,27400.0,56.674,56.674,56.6085,56.6179,27400.0
2013-11-04 14:55:00,60.49,60.5,60.45,60.47,44300.0,56.6085,56.6179,56.5711,56.5898,44300.0
2013-11-04 15:00:00,60.47,60.56,60.46,60.56,58900.0,56.5898,56.674,56.5805,56.674,58900.0
2013-11-04 15:05:00,60.56,60.57,60.5,60.51,27800.0,56.674,56.6834,56.6179,56.6272,27800.0
2013-11-04 15:10:00,60.51,60.56,60.51,60.55,29500.0,56.6272,56.674,56.6272,56.6647,29500.0
2013-11-04 15:15:00,60.55,60.64,60.54,60.6,29700.0,56.6647,56.7489,56.6553,56.7115,29700.0
2013-11-04 15:20:00,60.6,60.64,60.48,60.48,115900.0,56.7115,56.7489,56.5992,56.5992,115900.0
2013-11-04 15:25:00,60.47,60.48,60.27,60.27,75100.0,56.5898,56.5992,56.4026,56.4026,75100.0
2013-11-04 15:30:00,60.27,60.28,60.17,60.24,40900.0,56.4026,56.412,56.3091,56.3746,40900.0
2013-11-04 15:35:00,60.25,60.32,60.24,60.27,64600.0,56.3839,56.4494,56.3746,56.4026,64600.0
2013-11-04 15:40:00,60.27,60.28,60.22,60.25,51400.0,56.4026,56.412,56.3559,56.3839,51400.0
2013-11-04 15:45:00,60.25,60.27,60.12,60.26,131100.0,56.3839,56.4026,56.2623,56.3933,131100.0
2013-11-04 15:50:00,60.25,60.26,60.21,60.26,71100.0,56.3839,56.3933,56.3465,56.3933,71100.0
2013-11-04 15:55:00,60.26,60.28,60.22,60.25,230900.0,56.3933,56.412,56.3559,56.3839,230900.0
2013-11-05 09:30:00,60.07,60.32,59.62,59.84,59600.0,56.2155,56.4494,55.7944,56.0002,59600.0
2013-11-05 09:35:00,59.78,59.88,59.62,59.7,32700.0,55.9441,56.0377,55.7944,55.8692,32700.0
2013-11-05 09:40:00,59.7,59.9,59.66,59.86,26500.0,55.8692,56.0564,55.8318,56.019,26500.0
2013-11-05 09:45:00,59.86,59.86,59.68,59.76,34300.0,56.019,56.019,55.8505,55.9254,34300.0
2013-11-05 09:50:00,59.7,59.81,59.65,59.74,34300.0,55.8692,55.9722,55.8224,55.9067,34300.0
2013-11-05 09:55:00,59.7,59.75,59.64,59.64,25500.0,55.8692,55.916,55.8131,55.8131,25500.0
2013-11-05 10:00:00,59.63,59.66,59.4,59.55,47300.0,55.8037,55.8318,55.5885,55.7288,47300.0
2013-11-05 10:05:00,59.55,59.58,59.43,59.52,42800.0,55.7288,55.7569,55.6165,55.7008,42800.0
2013-11-05 10:10:00,59.51,59.57,59.47,59.47,32800.0,55.6914,55.7476,55.654,55.654,32800.0
2013-11-05 10:15:00,59.47,59.54,59.46,59.47,47700.0,55.654,55.7195,55.6446,55.654,47700.0
2013-11-05 10:20:00,59.47,59.55,59.45,59.49,69200.0,55.654,55.7288,55.6353,55.6727,69200.0
2013-11-05 10:25:00,59.49,59.69,59.4,59.68,57000.0,55.6727,55.8599,55.5885,55.8505,57000.0
2013-11-05 10:30:00,59.62,59.92,59.62,59.9,53300.0,55.7944,56.0751,55.7944,56.0564,53300.0
2013-11-05 10:35:00,59.9,60.04,59.9,60.04,31600.0,56.0564,56.1874,56.0564,56.1874,31600.0
2013-11-05 10:40:00,60.04,60.11,59.99,59.99,26900.0,56.1874,56.2529,56.1406,56.1406,26900.0
2013-11-05 10:45:00,60.0,60.08,59.89,59.98,46900.0,56.15,56.2248,56.047,56.1313,46900.0
2013-11-05 10:50:00,59.99,60.26,59.99,60.23,22100.0,56.1406,56.3933,56.1406,56.3652,22100.0
2013-11-05 10:55:00,60.24,60.3,60.14,60.15,47600.0,56.3746,56.4307,56.281,56.2903,47600.0
2013-11-05 11:00:00,60.15,60.17,59.9,59.94,21900.0,56.2903,56.3091,56.0564,56.0938,21900.0
2013-11-05 11:05:00,59.94,59.95,59.76,59.77,19200.0,56.0938,56.1032,55.9254,55.9347,19200.0
2013-11-05 11:10:00,59.77,59.77,59.53,59.56,34100.0,55.9347,55.9347,55.7101,55.7382,34100.0
2013-11-05 11:15:00,59.56,59.59,59.4,59.56,38100.0,55.7382,55.7663,55.5885,55.7382,38100.0
2013-11-05 11:20:00,59.58,59.63,59.49,59.55,25300.0,55.7569,55.8037,55.6727,55.7288,25300.0
2013-11-05 11:25:00,59.56,59.6,59.54,59.55,19400.0,55.7382,55.7756,55.7195,55.7288,19400.0
2013-11-05 11:30:00,59.55,59.7,59.55,59.65,22200.0,55.7288,55.8692,55.7288,55.8224,22200.0
2013-11-05 11:35:00,59.65,59.69,59.58,59.58,17600.0,55.8224,55.8599,55.7569,55.7569,17600.0
2013-11-05 11:40:00,59.58,59.62,59.53,59.53,15700.0,55.7569,55.7944,55.7101,55.7101,15700.0
2013-11-05 11:45:00,59.53,59.59,59.46,59.59,85200.0,55.7101,55.7663,55.6446,55.7663,85200.0
2013-11-05 11:50:00,59.57,59.68,59.55,59.62,64500.0,55.7476,55.8505,55.7288,55.7944,64500.0
2013-11-05 11:55:00,59.61,59.71,59.61,59.64,24800.0,55.785,55.8786,55.785,55.8131,24800.0
2013-11-05 12:00:00,59.61,59.8,59.57,59.77,70300.0,55.785,55.9628,55.7476,55.9347,70300.0
2013-11-05 12:05:00,59.77,59.85,59.75,59.75,19300.0,55.9347,56.0096,55.916,55.916,19300.0
2013-11-05 12:10:00,59.75,59.83,59.72,59.77,63600.0,55.916,55.9909,55.8879,55.9347,63600.0
2013-11-05 12:15:00,59.77,59.81,59.74,59.77,27500.0,55.9347,55.9722,55.9067,55.9347,27500.0
2013-11-05 12:20:00,59.79,59.95,59.78,59.95,22600.0,55.9534,56.1032,55.9441,56.1032,22600.0
2013-11-05 12:25:00,59.92,59.95,59.82,59.86,10600.0,56.0751,56.1032,55.9815,56.019,10600.0
2013-11-05 12:30:00,59.88,59.88,59.81,59.82,18600.0,56.0377,56.0377,55.9722,55.9815,18600.0
2013-11-05 12:35:00,59.82,59.89,59.82,59.89,49300.0,55.9815,56.047,55.9815,56.047,49300.0
2013-11-05 12:40:00,59.89,59.93,59.88,59.88,7600.0,56.047,56.0845,56.0377,56.0377,7600.0
2013-11-05 12:45:00,59.87,59.91,59.84,59.89,35200.0,56.0283,56.0657,56.0002,56.047,35200.0
2013-11-05 12:50:00,59.88,59.92,59.83,59.87,26700.0,56.0377,56.0751,55.9909,56.0283,26700.0
2013-11-05 12:55:00,59.88,59.91,59.83,59.83,16100.0,56.0377,56.0657,55.9909,55.9909,16100.0
2013-11-05 13:00:00,59.85,59.85,59.75,59.76,25100.0,56.0096,56.0096,55.916,55.9254,25100.0
2013-11-05 13:05:00,59.76,59.77,59.7,59.7,7200.0,55.9254,55.9347,55.8692,55.8692,7200.0
2013-11-05 13:10:00,59.69,59.72,59.62,59.62,18200.0,55.8599,55.8879,55.7944,55.7944,18200.0
2013-11-05 13:15:00,59.6,59.61,59.57,59.6,17800.0,55.7756,55.785,55.7476,55.7756,17800.0
2013-11-05 13:20:00,59.59,59.67,59.59,59.67,12400.0,55.7663,55.8411,55.7663,55.8411,12400.0
2013-11-05 13:25:00,59.67,59.69,59.61,59.64,22900.0,55.8411,55.8599,55.785,55.8131,22900.0
2013-11-05 13:30:00,59.63,59.7,59.62,59.7,36500.0,55.8037,55.8692,55.7944,55.8692,36500.0
2013-11-05 13:35:00,59.7,59.7,59.59,59.59,20600.0,55.8692,55.8692,55.7663,55.7663,20600.0
2013-11-05 13:40:00,59.6,59.6,59.55,59.55,15100.0,55.7756,55.7756,55.7288,55.7288,15100.0
2013-11-05 13:45:00,59.55,59.63,59.53,59.63,18500.0,55.7288,55.8037,55.7101,55.8037,18500.0
2013-11-05 13:50:00,59.63,59.65,59.56,59.57,23700.0,55.8037,55.8224,55.7382,55.7476,23700.0
2013-11-05 13:55:00,59.58,59.6,59.56,59.59,18100.0,55.7569,55.7756,55.7382,55.7663,18100.0
2013-11-05 14:00:00,59.58,59.67,59.58,59.66,34400.0,55.7569,55.8411,55.7569,55.8318,34400.0
2013-11-05 14:05:00,59.65,59.65,59.52,59.53,45500.0,55.8224,55.8224,55.7008,55.7101,45500.0
2013-11-05 14:10:00,59.53,59.61,59.53,59.57,43900.0,55.7101,55.785,55.7101,55.7476,43900.0
2013-11-05 14:15:00,59.58,59.63,59.53,59.53,37400.0,55.7569,55.8037,55.7101,55.7101,37400.0
2013-11-05 14:20:00,59.53,59.62,59.52,59.62,40800.0,55.7101,55.7944,55.7008,55.7944,40800.0
2013-11-05 14:25:00,59.62,59.62,59.58,59.58,27300.0,55.7944,55.7944,55.7569,55.7569,27300.0
2013-11-05 14:30:00,59.58,59.62,59.58,59.6,19000.0,55.7569,55.7944,55.7569,55.7756,19000.0
2013-11-05 14:35:00,59.6,59.61,59.54,59.6,33300.0,55.7756,55.785,55.7195,55.7756,33300.0
2013-11-05 14:40:00,59.6,59.63,59.57,59.61,52000.0,55.7756,55.8037,55.7476,55.785,52000.0
2013-11-05 14:45:00,59.61,59.62,59.5,59.5,34800.0,55.785,55.7944,55.6821,55.6821,34800.0
2013-11-05 14:50:00,59.5,59.5,59.41,59.41,38500.0,55.6821,55.6821,55.5978,55.5978,38500.0
2013-11-05 14:55:00,59.41,59.41,59.28,59.29,86100.0,55.5978,55.5978,55.4762,55.4855,86100.0
2013-11-05 15:00:00,59.29,59.49,59.27,59.47,80400.0,55.4855,55.6727,55.4668,55.654,80400.0
2013-11-05 15:05:00,59.48,59.51,59.47,59.5,64800.0,55.6633,55.6914,55.654,55.6821,64800.0
2013-11-05 15:10:00,59.49,59.54,59.45,59.46,52200.0,55.6727,55.7195,55.6353,55.6446,52200.0
2013-11-05 15:15:00,59.45,59.46,59.36,59.38,50800.0,55.6353,55.6446,55.551,55.5698,50800.0
2013-11-05 15:20:00,59.38,59.41,59.3,59.34,46300.0,55.5698,55.5978,55.4949,55.5323,46300.0
2013-11-05 15:25:00,59.34,59.47,59.33,59.47,44100.0,55.5323,55.654,55.523,55.654,44100.0
2013-11-05 15:30:00,59.46,59.59,59.45,59.54,46900.0,55.6446,55.7663,55.6353,55.7195,46900.0
2013-11-05 15:35:00,59.54,59.54,59.49,59.52,93000.0,55.7195,55.7195,55.6727,55.7008,93000.0
2013-11-05 15:40:00,59.53,59.64,59.51,59.62,98200.0,55.7101,55.8131,55.6914,55.7944,98200.0
2013-11-05 15:45:00,59.61,59.63,59.57,59.59,110400.0,55.785,55.8037,55.7476,55.7663,110400.0
2013-11-05 15:50:00,59.58,59.63,59.58,59.62,106300.0,55.7569,55.8037,55.7569,55.7944,106300.0
2013-11-05 15:55:00,59.62,59.68,59.57,59.59,162000.0,55.7944,55.8505,55.7476,55.7663,162000.0
2013-11-06 09:30:00,59.52,59.87,59.52,59.65,41300.0,55.7008,56.0283,55.7008,55.8224,41300.0
2013-11-06 09:35:00,59.64,59.78,59.59,59.64,56200.0,55.8131,55.9441,55.7663,55.8131,56200.0
2013-11-06 09:40:00,59.63,59.69,59.52,59.69,171500.0,55.8037,55.8599,55.7008,55.8599,171500.0
2013-11-06 09:45:00,59.65,59.69,59.54,59.62,85400.0,55.8224,55.8599,55.7195,55.7944,85400.0
2013-11-06 09:50:00,59.64,59.95,59.58,59.92,116100.0,55.8131,56.1032,55.7569,56.0751,116100.0
2013-11-06 09:55:00,59.92,59.94,59.73,59.78,22900.0,56.0751,56.0938,55.8973,55.9441,22900.0
2013-11-06 10:00:00,59.76,59.92,59.74,59.9,12300.0,55.9254,56.0751,55.9067,56.0564,12300.0
2013-11-06 10:05:00,59.89,59.93,59.82,59.9,14700.0,56.047,56.0845,55.9815,56.0564,14700.0
2013-11-06 10:10:00,59.89,59.89,59.78,59.78,10500.0,56.047,56.047,55.9441,55.9441,10500.0
2013-11-06 10:15:00,59.76,59.77,59.7,59.74,10400.0,55.9254,55.9347,55.8692,55.9067,10400.0
2013-11-06 10:20:00,59.75,59.8,59.51,59.56,31600.0,55.916,55.9628,55.6914,55.7382,31600.0
2013-11-06 10:25:00,59.55,59.59,59.23,59.23,43500.0,55.7288,55.7663,55.4294,55.4294,43500.0
2013-11-06 10:30:00,59.25,59.43,59.23,59.4,96200.0,55.4481,55.6165,55.4294,55.5885,96200.0
2013-11-06 10:35:00,59.4,59.5,59.32,59.5,116900.0,55.5885,55.6821,55.5136,55.6821,116900.0
2013-11-06 10:40:00,59.47,59.53,59.32,59.32,40100.0,55.654,55.7101,55.5136,55.5136,40100.0
2013-11-06 10:45:00,59.32,59.43,59.26,59.42,83900.0,55.5136,55.6165,55.4575,55.6072,83900.0
2013-11-06 10:50:00,59.44,59.48,59.34,59.37,27800.0,55.6259,55.6633,55.5323,55.5604,27800.0
2013-11-06 10:55:00,59.35,59.49,59.35,59.43,50600.0,55.5417,55.6727,55.5417,55.6165,50600.0
2013-11-06 11:00:00,59.4,59.4,59.24,59.27,63000.0,55.5885,55.5885,55.4387,55.4668,63000.0
2013-11-06 11:05:00,59.24,59.34,59.2,59.25,81800.0,55.4387,55.5323,55.4013,55.4481,81800.0
2013-11-06 11:10:00,59.23,59.34,59.23,59.32,68400.0,55.4294,55.5323,55.4294,55.5136,68400.0
2013-11-06 11:15:00,59.28,59.28,59.21,59.22,7400.0,55.4762,55.4762,55.4107,55.42,7400.0
2013-11-06 11:20:00,59.22,59.3,59.21,59.26,24500.0,55.42,55.4949,55.4107,55.4575,24500.0
2013-11-06 11:25:00,59.26,59.32,59.2,59.24,26700.0,55.4575,55.5136,55.4013,55.4387,26700.0
2013-11-06 11:30:00,59.21,59.31,59.15,59.31,44300.0,55.4107,55.5042,55.3545,55.5042,44300.0
2013-11-06 11:35:00,59.3,59.41,59.26,59.41,31500.0,55.4949,55.5978,55.4575,55.5978,31500.0
2013-11-06 11:40:00,59.4,59.4,59.32,59.39,9300.0,55.5885,55.5885,55.5136,55.5791,9300.0
2013-11-06 11:45:00,59.38,59.41,59.38,59.41,7600.0,55.5698,55.5978,55.5698,55.5978,7600.0
2013-11-06 11:50:00,59.42,59.47,59.42,59.46,12300.0,55.6072,55.654,55.6072,55.6446,12300.0
2013-11-06 11:55:00,59.47,59.49,59.41,59.41,5600.0,55.654,55.6727,55.5978,55.5978,5600.0
2013-11-06 12:00:00,59.44,59.5,59.41,59.5,10300.0,55.6259,55.6821,55.5978,55.6821,10300.0
2013-11-06 12:05:00,59.49,59.53,59.41,59.41,11900.0,55.6727,55.7101,55.5978,55.5978,11900.0
2013-11-06 12:10:00,59.43,59.45,59.38,59.38,10800.0,55.6165,55.6353,55.5698,55.5698,10800.0
2013-11-06 12:15:00,59.38,59.4,59.31,59.36,9800.0,55.5698,55.5885,55.5042,55.551,9800.0
2013-11-06 12:20:00,59.36,59.54,59.35,59.53,9100.0,55.551,55.7195,55.5417,55.7101,9100.0
2013-11-06 12:25:00,59.52,59.52,59.41,59.43,6400.0,55.7008,55.7008,55.5978,55.6165,6400.0
2013-11-06 12:30:00,59.46,59.47,59.35,59.37,13800.0,55.6446,55.654,55.5417,55.5604,13800.0
2013-11-06 12:35:00,59.38,59.5,59.38,59.44,30000.0,55.5698,55.6821,55.5698,55.6259,30000.0
2013-11-06 12:40:00,59.46,59.48,59.35,59.44,13400.0,55.6446,55.6633,55.5417,55.6259,13400.0
2013-11-06 12:45:00,59.45,59.5,59.42,59.45,57100.0,55.6353,55.6821,55.6072,55.6353,57100.0
2013-11-06 12:50:00,59.47,59.47,59.37,59.37,7100.0,55.654,55.654,55.5604,55.5604,7100.0
2013-11-06 12:55:00,59.36,59.39,59.27,59.28,5700.0,55.551,55.5791,55.4668,55.4762,5700.0
2013-11-06 13:00:00,59.27,59.32,59.25,59.25,10800.0,55.4668,55.5136,55.4481,55.4481,10800.0
2013-11-06 13:05:00,59.28,59.4,59.24,59.37,8400.0,55.4762,55.5885,55.4387,55.5604,8400.0
2013-11-06 13:10:00,59.35,59.41,59.35,59.4,11500.0,55.5417,55.5978,55.5417,55.5885,11500.0
2013-11-06 13:15:00,59.4,59.41,59.33,59.33,7500.0,55.5885,55.5978,55.523,55.523,7500.0
2013-11-06 13:20:00,59.36,59.38,59.27,59.28,10400.0,55.551,55.5698,55.4668,55.4762,10400.0
2013-11-06 13:25:00,59.27,59.41,59.26,59.29,33500.0,55.4668,55.5978,55.4575,55.4855,33500.0
2013-11-06 13:30:00,59.29,59.29,59.22,59.22,11700.0,55.4855,55.4855,55.42,55.42,11700.0
2013-11-06 13:35:00,59.23,59.27,59.2,59.2,25400.0,55.4294,55.4668,55.4013,55.4013,25400.0
2013-11-06 13:40:00,59.21,59.27,59.2,59.24,12100.0,55.4107,55.4668,55.4013,55.4387,12100.0
2013-11-06 13:45:00,59.21,59.23,59.2,59.2,2200.0,55.4107,55.4294,55.4013,55.4013,2200.0
2013-11-06 13:50:00,59.22,59.28,59.22,59.23,11800.0,55.42,55.4762,55.42,55.4294,11800.0
2013-11-06 13:55:00,59.23,59.26,59.21,59.25,4300.0,55.4294,55.4575,55.4107,55.4481,4300.0
2013-11-06 14:00:00,59.26,59.35,59.26,59.3,24800.0,55.4575,55.5417,55.4575,55.4949,24800.0
2013-11-06 14:05:00,59.3,59.32,59.26,59.3,10900.0,55.4949,55.5136,55.4575,55.4949,10900.0
2013-11-06 14:10:00,59.28,59.35,59.28,59.32,10400.0,55.4762,55.5417,55.4762,55.5136,10400.0
2013-11-06 14:15:00,59.32,59.34,59.3,59.33,10900.0,55.5136,55.5323,55.4949,55.523,10900.0
2013-11-06 14:20:00,59.33,59.34,59.29,59.31,11000.0,55.523,55.5323,55.4855,55.5042,11000.0
2013-11-06 14:25:00,59.3,59.36,59.29,59.32,13200.0,55.4949,55.551,55.4855,55.5136,13200.0
2013-11-06 14:30:00,59.33,59.41,59.32,59.4,15200.0,55.523,55.5978,55.5136,55.5885,15200.0
2013-11-06 14:35:00,59.38,59.43,59.36,59.43,9300.0,55.5698,55.6165,55.551,55.6165,9300.0
2013-11-06 14:40:00,59.44,59.45,59.39,59.43,13100.0,55.6259,55.6353,55.5791,55.6165,13100.0
2013-11-06 14:45:00,59.44,59.47,59.43,59.46,17000.0,55.6259,55.654,55.6165,55.6446,17000.0
2013-11-06 14:50:00,59.46,59.53,59.46,59.51,15000.0,55.6446,55.7101,55.6446,55.6914,15000.0
2013-11-06 14:55:00,59.52,59.53,59.45,59.47,13700.0,55.7008,55.7101,55.6353,55.654,13700.0
2013-11-06 15:00:00,59.45,59.52,59.44,59.51,18200.0,55.6353,55.7008,55.6259,55.6914,18200.0
2013-11-06 15:05:00,59.51,59.53,59.49,59.5,22600.0,55.6914,55.7101,55.6727,55.6821,22600.0
2013-11-06 15:10:00,59.5,59.57,59.5,59.53,17500.0,55.6821,55.7476,55.6821,55.7101,17500.0
2013-11-06 15:15:00,59.51,59.63,59.51,59.62,17600.0,55.6914,55.8037,55.6914,55.7944,17600.0
2013-11-06 15:20:00,59.62,59.7,59.61,59.63,37100.0,55.7944,55.8692,55.785,55.8037,37100.0
2013-11-06 15:25:00,59.63,59.64,59.57,59.58,19300.0,55.8037,55.8131,55.7476,55.7569,19300.0
2013-11-06 15:30:00,59.59,59.59,59.51,59.52,22000.0,55.7663,55.7663,55.6914,55.7008,22000.0
2013-11-06 15:35:00,59.52,59.57,59.5,59.56,27600.0,55.7008,55.7476,55.6821,55.7382,27600.0
2013-11-06 15:40:00,59.56,59.57,59.51,59.56,23300.0,55.7382,55.7476,55.6914,55.7382,23300.0
2013-11-06 15:45:00,59.56,59.57,59.52,59.52,27900.0,55.7382,55.7476,55.7008,55.7008,27900.0
2013-11-06 15:50:00,59.53,59.75,59.53,59.75,100600.0,55.7101,55.916,55.7101,55.916,100600.0
2013-11-06 15:55:00,59.74,59.84,59.72,59.81,178600.0,55.9067,56.0002,55.8879,55.9722,178600.0
2013-11-07 09:30:00,59.82,60.49,59.69,59.77,102400.0,55.9815,56.6085,55.8599,55.9347,102400.0
2013-11-07 09:35:00,59.74,60.21,59.74,60.12,60000.0,55.9067,56.3465,55.9067,56.2623,60000.0
2013-11-07 09:40:00,60.17,60.34,60.12,60.23,63000.0,56.3091,56.4682,56.2623,56.3652,63000.0
2013-11-07 09:45:00,60.24,60.27,59.67,59.67,52800.0,56.3746,56.4026,55.8411,55.8411,52800.0
2013-11-07 09:50:00,59.69,59.7,59.43,59.44,15200.0,55.8599,55.8692,55.6165,55.6259,15200.0
2013-11-07 09:55:00,59.42,59.59,59.35,59.35,19500.0,55.6072,55.7663,55.5417,55.5417,19500.0
2013-11-07 10:00:00,59.33,59.5,59.27,59.42,58200.0,55.523,55.6821,55.4668,55.6072,58200.0
2013-11-07 10:05:00,59.44,59.44,59.19,59.22,24300.0,55.6259,55.6259,55.3919,55.42,24300.0
2013-11-07 10:10:00,59.19,59.19,58.85,58.85,45000.0,55.3919,55.3919,55.0738,55.0738,45000.0
2013-11-07 10:15:00,58.85,59.03,58.78,58.8,28700.0,55.0738,55.2422,55.0083,55.027,28700.0
2013-11-07 10:20:00,58.79,58.89,58.77,58.81,34700.0,55.0176,55.1112,54.9989,55.0363,34700.0
2013-11-07 10:25:00,58.83,58.88,58.8,58.82,64500.0,55.055,55.1018,55.027,55.0457,64500.0
2013-11-07 10:30:00,58.81,58.81,58.65,58.67,43500.0,55.0363,55.0363,54.8866,54.9053,43500.0
2013-11-07 10:35:00,58.67,58.67,58.55,58.57,19200.0,54.9053,54.9053,54.793,54.8117,19200.0
2013-11-07 10:40:00,58.6,58.69,58.57,58.65,42500.0,54.8398,54.924,54.8117,54.8866,42500.0
2013-11-07 10:45:00,58.67,58.69,58.51,58.51,200700.0,54.9053,54.924,54.7556,54.7556,200700.0
2013-11-07 10:50:00,58.51,58.62,58.44,58.62,43300.0,54.7556,54.8585,54.6901,54.8585,43300.0
2013-11-07 10:55:00,58.63,58.63,58.4,58.4,28900.0,54.8679,54.8679,54.6526,54.6526,28900.0
2013-11-07 11:00:00,58.39,58.41,58.3,58.35,42800.0,54.6433,54.662,54.5591,54.6058,42800.0
2013-11-07 11:05:00,58.38,58.42,58.23,58.24,23000.0,54.6339,54.6714,54.4935,54.5029,23000.0
2013-11-07 11:10:00,58.24,58.35,58.22,58.32,18400.0,54.5029,54.6058,54.4842,54.5778,18400.0
2013-11-07 11:15:00,58.31,58.31,58.13,58.18,24300.0,54.5684,54.5684,54.4,54.4468,24300.0
2013-11-07 11:20:00,58.18,58.37,58.1,58.37,16500.0,54.4468,54.6246,54.3719,54.6246,16500.0
2013-11-07 11:25:00,58.36,58.44,58.35,58.37,21200.0,54.6152,54.6901,54.6058,54.6246,21200.0
2013-11-07 11:30:00,58.39,58.62,58.39,58.6,14800.0,54.6433,54.8585,54.6433,54.8398,14800.0
2013-11-07 11:35:00,58.61,58.62,58.5,58.54,40100.0,54.8492,54.8585,54.7462,54.7837,40100.0
2013-11-07 11:40:00,58.54,58.64,58.54,58.63,73900.0,54.7837,54.8772,54.7837,54.8679,73900.0
2013-11-07 11:45:00,58.62,58.79,58.58,58.75,18800.0,54.8585,55.0176,54.8211,54.9802,18800.0
2013-11-07 11:50:00,58.76,59.18,58.74,59.17,113100.0,54.9895,55.3826,54.9708,55.3732,113100.0
2013-11-07 11:55:00,59.15,59.18,59.11,59.15,23100.0,55.3545,55.3826,55.3171,55.3545,23100.0
2013-11-07 12:00:00,59.16,59.22,59.12,59.12,19500.0,55.3639,55.42,55.3264,55.3264,19500.0
2013-11-07 12:05:00,59.13,59.28,59.12,59.27,44200.0,55.3358,55.4762,55.3264,55.4668,44200.0
2013-11-07 12:10:00,59.28,59.36,59.25,59.33,47000.0,55.4762,55.551,55.4481,55.523,47000.0
2013-11-07 12:15:00,59.33,59.33,59.23,59.24,14000.0,55.523,55.523,55.4294,55.4387,14000.0
2013-11-07 12:20:00,59.26,59.26,59.21,59.25,22100.0,55.4575,55.4575,55.4107,55.4481,22100.0
2013-11-07 12:25:00,59.25,59.27,59.16,59.19,30300.0,55.4481,55.4668,55.3639,55.3919,30300.0
2013-11-07 12:30:00,59.21,59.27,59.19,59.23,28200.0,55.4107,55.4668,55.3919,55.4294,28200.0
2013-11-07 12:35:00,59.23,59.36,59.19,59.31,13000.0,55.4294,55.551,55.3919,55.5042,13000.0
2013-11-07 12:40:00,59.32,59.51,59.32,59.51,32700.0,55.5136,55.6914,55.5136,55.6914,32700.0
2013-11-07 12:45:00,59.51,59.63,59.49,59.53,17400.0,55.6914,55.8037,55.6727,55.7101,17400.0
2013-11-07 12:50:00,59.53,59.56,59.47,59.47,10700.0,55.7101,55.7382,55.654,55.654,10700.0
2013-11-07 12:55:00,59.48,59.54,59.4,59.4,36700.0,55.6633,55.7195,55.5885,55.5885,36700.0
2013-11-07 13:00:00,59.37,59.42,59.29,59.32,44300.0,55.5604,55.6072,55.4855,55.5136,44300.0
2013-11-07 13:05:00,59.31,59.31,59.08,59.08,14100.0,55.5042,55.5042,55.289,55.289,14100.0
2013-11-07 13:10:00,59.08,59.08,59.0,59.05,10200.0,55.289,55.289,55.2141,55.2609,10200.0
2013-11-07 13:15:00,59.06,59.15,59.04,59.04,9800.0,55.2703,55.3545,55.2516,55.2516,9800.0
2013-11-07 13:20:00,59.05,59.07,58.9,58.95,14500.0,55.2609,55.2796,55.1206,55.1673,14500.0
2013-11-07 13:25:00,58.93,58.95,58.84,58.84,10200.0,55.1486,55.1673,55.0644,55.0644,10200.0
2013-11-07 13:30:00,58.83,58.95,58.83,58.95,9200.0,55.055,55.1673,55.055,55.1673,9200.0
2013-11-07 13:35:00,58.96,58.96,58.88,58.95,12300.0,55.1767,55.1767,55.1018,55.1673,12300.0
2013-11-07 13:40:00,58.92,58.97,58.85,58.97,13000.0,55.1393,55.1861,55.0738,55.1861,13000.0
2013-11-07 13:45:00,58.97,58.98,58.76,58.76,14000.0,55.1861,55.1954,54.9895,54.9895,14000.0
2013-11-07 13:50:00,58.79,58.88,58.75,58.77,15400.0,55.0176,55.1018,54.9802,54.9989,15400.0
2013-11-07 13:55:00,58.8,58.9,58.8,58.84,9700.0,55.027,55.1206,55.027,55.0644,9700.0
2013-11-07 14:00:00,58.86,58.87,58.69,58.71,8200.0,55.0831,55.0925,54.924,54.9427,8200.0
2013-11-07 14:05:00,58.73,58.83,58.68,58.69,22700.0,54.9615,55.055,54.9147,54.924,22700.0
2013-11-07 14:10:00,58.68,58.8,58.68,58.76,57100.0,54.9147,55.027,54.9147,54.9895,57100.0
2013-11-07 14:15:00,58.77,58.86,58.76,58.79,16000.0,54.9989,55.0831,54.9895,55.0176,16000.0
2013-11-07 14:20:00,58.8,58.8,58.66,58.74,15800.0,55.027,55.027,54.896,54.9708,15800.0
2013-11-07 14:25:00,58.73,58.79,58.65,58.67,25600.0,54.9615,55.0176,54.8866,54.9053,25600.0
2013-11-07 14:30:00,58.66,58.76,58.59,58.76,15600.0,54.896,54.9895,54.8304,54.9895,15600.0
2013-11-07 14:35:00,58.76,58.89,58.74,58.84,25800.0,54.9895,55.1112,54.9708,55.0644,25800.0
2013-11-07 14:40:00,58.85,58.9,58.82,58.82,45900.0,55.0738,55.1206,55.0457,55.0457,45900.0
2013-11-07 14:45:00,58.82,58.93,58.79,58.91,12200.0,55.0457,55.1486,55.0176,55.1299,12200.0
2013-11-07 14:50:00,58.92,58.97,58.84,58.97,19500.0,55.1393,55.1861,55.0644,55.1861,19500.0
2013-11-07 14:55:00,58.95,58.95,58.86,58.87,19500.0,55.1673,55.1673,55.0831,55.0925,19500.0
2013-11-07 15:00:00,58.87,58.88,58.81,58.83,19600.0,55.0925,55.1018,55.0363,55.055,19600.0
2013-11-07 15:05:00,58.83,58.84,58.76,58.78,22800.0,55.055,55.0644,54.9895,55.0083,22800.0
2013-11-07 15:10:00,58.77,58.82,58.77,58.78,25200.0,54.9989,55.0457,54.9989,55.0083,25200.0
2013-11-07 15:15:00,58.78,58.79,58.7,58.71,78200.0,55.0083,55.0176,54.9334,54.9427,78200.0
2013-11-07 15:20:00,58.71,58.76,58.69,58.73,39700.0,54.9427,54.9895,54.924,54.9615,39700.0
2013-11-07 15:25:00,58.73,58.74,58.63,58.63,36700.0,54.9615,54.9708,54.8679,54.8679,36700.0
2013-11-07 15:30:00,58.63,58.68,58.55,58.61,48300.0,54.8679,54.9147,54.793,54.8492,48300.0
2013-11-07 15:35:00,58.6,58.76,58.59,58.76,86100.0,54.8398,54.9895,54.8304,54.9895,86100.0
2013-11-07 15:40:00,58.76,58.77,58.68,58.73,84300.0,54.9895,54.9989,54.9147,54.9615,84300.0
2013-11-07 15:45:00,58.72,58.77,58.66,58.66,94000.0,54.9521,54.9989,54.896,54.896,94000.0
2013-11-07 15:50:00,58.67,58.77,58.64,58.75,103200.0,54.9053,54.9989,54.8772,54.9802,103200.0
2013-11-07 15:55:00,58.75,58.96,58.75,58.91,209200.0,54.9802,55.1767,54.9802,55.1299,209200.0
2013-11-08 09:30:00,59.15,59.62,59.09,59.51,56300.0,55.3545,55.7944,55.2984,55.6914,56300.0
2013-11-08 09:35:00,59.53,59.6,59.29,59.4,51400.0,55.7101,55.7756,55.4855,55.5885,51400.0
2013-11-08 09:40:00,59.4,59.78,59.4,59.74,36800.0,55.5885,55.9441,55.5885,55.9067,36800.0
2013-11-08 09:45:00,59.73,59.76,59.39,59.39,49400.0,55.8973,55.9254,55.5791,55.5791,49400.0
2013-11-08 09:50:00,59.39,59.53,59.36,59.53,27800.0,55.5791,55.7101,55.551,55.7101,27800.0
2013-11-08 09:55:00,59.51,59.97,59.38,59.62,63200.0,55.6914,56.1219,55.5698,55.7944,63200.0
2013-11-08 10:00:00,59.62,59.67,59.49,59.51,31900.0,55.7944,55.8411,55.6727,55.6914,31900.0
2013-11-08 10:05:00,59.58,59.72,59.55,59.55,111400.0,55.7569,55.8879,55.7288,55.7288,111400.0
2013-11-08 10:10:00,59.56,59.56,59.35,59.35,48000.0,55.7382,55.7382,55.5417,55.5417,48000.0
2013-11-08 10:15:00,59.35,59.44,59.35,59.41,34500.0,55.5417,55.6259,55.5417,55.5978,34500.0
2013-11-08 10:20:00,59.4,59.51,59.37,59.48,17800.0,55.5885,55.6914,55.5604,55.6633,17800.0
2013-11-08 10:25:00,59.48,59.71,59.42,59.69,25500.0,55.6633,55.8786,55.6072,55.8599,25500.0
2013-11-08 10:30:00,59.7,59.86,59.69,59.84,21700.0,55.8692,56.019,55.8599,56.0002,21700.0
2013-11-08 10:35:00,59.81,59.92,59.78,59.88,35200.0,55.9722,56.0751,55.9441,56.0377,35200.0
2013-11-08 10:40:00,59.89,59.91,59.79,59.79,17800.0,56.047,56.0657,55.9534,55.9534,17800.0
2013-11-08 10:45:00,59.81,59.96,59.78,59.94,29600.0,55.9722,56.1125,55.9441,56.0938,29600.0
2013-11-08 10:50:00,59.95,59.95,59.79,59.82,24000.0,56.1032,56.1032,55.9534,55.9815,24000.0
2013-11-08 10:55:00,59.84,59.99,59.82,59.89,16200.0,56.0002,56.1406,55.9815,56.047,16200.0
2013-11-08 11:00:00,59.88,59.96,59.86,59.88,11700.0,56.0377,56.1125,56.019,56.0377,11700.0
2013-11-08 11:05:00,59.86,59.86,59.72,59.84,10800.0,56.019,56.019,55.8879,56.0002,10800.0
2013-11-08 11:10:00,59.84,59.91,59.84,59.88,15500.0,56.0002,56.0657,56.0002,56.0377,15500.0
2013-11-08 11:15:00,59.9,60.0,59.88,59.98,10100.0,56.0564,56.15,56.0377,56.1313,10100.0
2013-11-08 11:20:00,59.98,60.03,59.92,59.94,22000.0,56.1313,56.178,56.0751,56.0938,22000.0
2013-11-08 11:25:00,59.93,60.04,59.93,60.03,10500.0,56.0845,56.1874,56.0845,56.178,10500.0
2013-11-08 11:30:00,60.02,60.08,59.98,59.98,11100.0,56.1687,56.2248,56.1313,56.1313,11100.0
2013-11-08 11:35:00,59.98,60.25,59.98,60.24,44500.0,56.1313,56.3839,56.1313,56.3746,44500.0
2013-11-08 11:40:00,60.24,60.41,60.21,60.39,38400.0,56.3746,56.5337,56.3465,56.5149,38400.0
2013-11-08 11:45:00,60.42,60.45,60.36,60.41,15600.0,56.543,56.5711,56.4869,56.5337,15600.0
2013-11-08 11:50:00,60.4,60.45,60.3,60.34,21800.0,56.5243,56.5711,56.4307,56.4682,21800.0
2013-11-08 11:55:00,60.33,60.44,60.33,60.37,16500.0,56.4588,56.5617,56.4588,56.4962,16500.0
2013-11-08 12:00:00,60.39,60.5,60.38,60.43,12800.0,56.5149,56.6179,56.5056,56.5524,12800.0
2013-11-08 12:05:00,60.46,60.54,60.4,60.41,51900.0,56.5805,56.6553,56.5243,56.5337,51900.0
2013-11-08 12:10:00,60.42,60.55,60.4,60.51,18400.0,56.543,56.6647,56.5243,56.6272,18400.0
2013-11-08 12:15:00,60.5,60.59,60.5,60.57,18100.0,56.6179,56.7021,56.6179,56.6834,18100.0
2013-11-08 12:20:00,60.57,60.59,60.52,60.57,19000.0,56.6834,56.7021,56.6366,56.6834,19000.0
2013-11-08 12:25:00,60.57,60.69,60.55,60.67,19200.0,56.6834,56.7957,56.6647,56.777,19200.0
2013-11-08 12:30:00,60.67,60.68,60.49,60.49,23300.0,56.777,56.7863,56.6085,56.6085,23300.0
2013-11-08 12:35:00,60.49,60.52,60.45,60.48,16300.0,56.6085,56.6366,56.5711,56.5992,16300.0
2013-11-08 12:40:00,60.47,60.51,60.41,60.41,32300.0,56.5898,56.6272,56.5337,56.5337,32300.0
2013-11-08 12:45:00,60.43,60.48,60.38,60.42,17000.0,56.5524,56.5992,56.5056,56.543,17000.0
2013-11-08 12:50:00,60.44,60.52,60.43,60.47,9800.0,56.5617,56.6366,56.5524,56.5898,9800.0
2013-11-08 12:55:00,60.47,60.5,60.45,60.48,6500.0,56.5898,56.6179,56.5711,56.5992,6500.0
2013-11-08 13:00:00,60.47,60.52,60.41,60.44,16200.0,56.5898,56.6366,56.5337,56.5617,16200.0
2013-11-08 13:05:00,60.46,60.51,60.41,60.41,8800.0,56.5805,56.6272,56.5337,56.5337,8800.0
2013-11-08 13:10:00,60.41,60.5,60.41,60.47,12300.0,56.5337,56.6179,56.5337,56.5898,12300.0
2013-11-08 13:15:00,60.48,60.48,60.42,60.45,12500.0,56.5992,56.5992,56.543,56.5711,12500.0
2013-11-08 13:20:00,60.43,60.47,60.27,60.27,36200.0,56.5524,56.5898,56.4026,56.4026,36200.0
2013-11-08 13:25:00,60.27,60.36,60.26,60.32,16300.0,56.4026,56.4869,56.3933,56.4494,16300.0
2013-11-08 13:30:00,60.32,60.37,60.22,60.28,29700.0,56.4494,56.4962,56.3559,56.412,29700.0
2013-11-08 13:35:00,60.31,60.31,60.27,60.29,8700.0,56.4401,56.4401,56.4026,56.4214,8700.0
2013-11-08 13:40:00,60.29,60.33,60.22,60.23,21800.0,56.4214,56.4588,56.3559,56.3652,21800.0
2013-11-08 13:45:00,60.23,60.27,60.15,60.24,13400.0,56.3652,56.4026,56.2903,56.3746,13400.0
2013-11-08 13:50:00,60.24,60.24,60.13,60.15,27900.0,56.3746,56.3746,56.2716,56.2903,27900.0
2013-11-08 13:55:00,60.15,60.28,60.15,60.27,6700.0,56.2903,56.412,56.2903,56.4026,6700.0
2013-11-08 14:00:00,60.29,60.37,60.25,60.25,19100.0,56.4214,56.4962,56.3839,56.3839,19100.0
2013-11-08 14:05:00,60.25,60.25,60.18,60.24,9800.0,56.3839,56.3839,56.3184,56.3746,9800.0
2013-11-08 14:10:00,60.23,60.25,60.18,60.25,9700.0,56.3652,56.3839,56.3184,56.3839,9700.0
2013-11-08 14:15:00,60.25,60.25,60.12,60.16,18600.0,56.3839,56.3839,56.2623,56.2997,18600.0
2013-11-08 14:20:00,60.16,60.22,60.12,60.15,52200.0,56.2997,56.3559,56.2623,56.2903,52200.0
2013-11-08 14:25:00,60.15,60.15,60.06,60.11,20700.0,56.2903,56.2903,56.2061,56.2529,20700.0
2013-11-08 14:30:00,60.1,60.12,60.0,60.07,37200.0,56.2436,56.2623,56.15,56.2155,37200.0
2013-11-08 14:35:00,60.07,60.13,60.06,60.11,16600.0,56.2155,56.2716,56.2061,56.2529,16600.0
2013-11-08 14:40:00,60.12,60.15,60.03,60.03,12500.0,56.2623,56.2903,56.178,56.178,12500.0
2013-11-08 14:45:00,60.03,60.13,60.03,60.1,18700.0,56.178,56.2716,56.178,56.2436,18700.0
2013-11-08 14:50:00,60.09,60.11,60.03,60.03,12000.0,56.2342,56.2529,56.178,56.178,12000.0
2013-11-08 14:55:00,60.03,60.04,60.0,60.01,10800.0,56.178,56.1874,56.15,56.1593,10800.0
2013-11-08 15:00:00,60.01,60.02,59.84,59.84,21100.0,56.1593,56.1687,56.0002,56.0002,21100.0
2013-11-08 15:05:00,59.84,59.84,59.76,59.83,33800.0,56.0002,56.0002,55.9254,55.9909,33800.0
2013-11-08 15:10:00,59.82,59.87,59.8,59.86,26600.0,55.9815,56.0283,55.9628,56.019,26600.0
2013-11-08 15:15:00,59.87,59.93,59.87,59.87,21700.0,56.0283,56.0845,56.0283,56.0283,21700.0
2013-11-08 15:20:00,59.87,59.92,59.77,59.77,37000.0,56.0283,56.0751,55.9347,55.9347,37000.0
2013-11-08 15:25:00,59.78,59.79,59.65,59.65,60000.0,55.9441,55.9534,55.8224,55.8224,60000.0
2013-11-08 15:30:00,59.65,59.71,59.65,59.68,32900.0,55.8224,55.8786,55.8224,55.8505,32900.0
2013-11-08 15:35:00,59.67,59.71,59.64,59.65,33700.0,55.8411,55.8786,55.8131,55.8224,33700.0
2013-11-08 15:40:00,59.65,59.71,59.64,59.66,40000.0,55.8224,55.8786,55.8131,55.8318,40000.0
2013-11-08 15:45:00,59.67,59.7,59.62,59.68,47100.0,55.8411,55.8692,55.7944,55.8505,47100.0
2013-11-08 15:50:00,59.69,59.79,59.69,59.77,88400.0,55.8599,55.9534,55.8599,55.9347,88400.0
2013-11-08 15:55:00,59.78,59.88,59.77,59.88,106400.0,55.9441,56.0377,55.9347,56.0377,106400.0
2013-11-11 09:30:00,59.61,59.88,59.12,59.57,55100.0,55.785,56.0377,55.3264,55.7476,55100.0
2013-11-11 09:35:00,59.55,60.25,59.55,60.19,39000.0,55.7288,56.3839,55.7288,56.3278,39000.0
2013-11-11 09:40:00,60.03,60.15,59.96,60.05,18700.0,56.178,56.2903,56.1125,56.1968,18700.0
2013-11-11 09:45:00,60.04,60.41,60.03,60.35,86100.0,56.1874,56.5337,56.178,56.4775,86100.0
2013-11-11 09:50:00,60.35,60.63,60.35,60.59,34400.0,56.4775,56.7395,56.4775,56.7021,34400.0
2013-11-11 09:55:00,60.63,60.7,60.42,60.42,48000.0,56.7395,56.8051,56.543,56.543,48000.0
2013-11-11 10:00:00,60.36,60.49,60.34,60.45,13000.0,56.4869,56.6085,56.4682,56.5711,13000.0
2013-11-11 10:05:00,60.47,60.5,60.35,60.42,22600.0,56.5898,56.6179,56.4775,56.543,22600.0
2013-11-11 10:10:00,60.41,60.46,60.28,60.28,110300.0,56.5337,56.5805,56.412,56.412,110300.0
2013-11-11 10:15:00,60.27,60.3,60.06,60.1,53200.0,56.4026,56.4307,56.2061,56.2436,53200.0
2013-11-11 10:20:00,60.08,60.19,60.03,60.19,13900.0,56.2248,56.3278,56.178,56.3278,13900.0
2013-11-11 10:25:00,60.17,60.28,60.12,60.24,48200.0,56.3091,56.412,56.2623,56.3746,48200.0
2013-11-11 10:30:00,60.25,60.33,60.21,60.28,65500.0,56.3839,56.4588,56.3465,56.412,65500.0
2013-11-11 10:35:00,60.28,60.3,60.15,60.16,10400.0,56.412,56.4307,56.2903,56.2997,10400.0
2013-11-11 10:40:00,60.16,60.24,60.14,60.2,8700.0,56.2997,56.3746,56.281,56.3371,8700.0
2013-11-11 10:45:00,60.2,60.39,60.2,60.35,5800.0,56.3371,56.5149,56.3371,56.4775,5800.0
2013-11-11 10:50:00,60.34,60.36,60.28,60.31,23600.0,56.4682,56.4869,56.412,56.4401,23600.0
2013-11-11 10:55:00,60.29,60.37,60.26,60.34,46900.0,56.4214,56.4962,56.3933,56.4682,46900.0
2013-11-11 11:00:00,60.35,60.35,60.13,60.16,33700.0,56.4775,56.4775,56.2716,56.2997,33700.0
2013-11-11 11:05:00,60.19,60.22,60.15,60.22,23300.0,56.3278,56.3559,56.2903,56.3559,23300.0
2013-11-11 11:10:00,60.24,60.28,60.18,60.19,19600.0,56.3746,56.412,56.3184,56.3278,19600.0
2013-11-11 11:15:00,60.2,60.32,60.2,60.32,5400.0,56.3371,56.4494,56.3371,56.4494,5400.0
2013-11-11 11:20:00,60.34,60.44,60.33,60.43,12000.0,56.4682,56.5617,56.4588,56.5524,12000.0
2013-11-11 11:25:00,60.44,60.5,60.44,60.45,6700.0,56.5617,56.6179,56.5617,56.5711,6700.0
2013-11-11 11:30:00,60.48,60.5,60.45,60.47,3700.0,56.5992,56.6179,56.5711,56.5898,3700.0
2013-11-11 11:35:00,60.48,60.49,60.46,60.49,8900.0,56.5992,56.6085,56.5805,56.6085,8900.0
2013-11-11 11:40:00,60.49,60.6,60.48,60.6,20100.0,56.6085,56.7115,56.5992,56.7115,20100.0
2013-11-11 11:45:00,60.6,60.66,60.57,60.6,30800.0,56.7115,56.7676,56.6834,56.7115,30800.0
2013-11-11 11:50:00,60.6,60.65,60.6,60.61,12300.0,56.7115,56.7583,56.7115,56.7208,12300.0
2013-11-11 11:55:00,60.61,60.63,60.6,60.61,15000.0,56.7208,56.7395,56.7115,56.7208,15000.0
2013-11-11 12:00:00,60.6,60.63,60.59,60.61,28500.0,56.7115,56.7395,56.7021,56.7208,28500.0
2013-11-11 12:05:00,60.62,60.63,60.61,60.63,8100.0,56.7302,56.7395,56.7208,56.7395,8100.0
2013-11-11 12:10:00,60.62,60.67,60.62,60.64,9000.0,56.7302,56.777,56.7302,56.7489,9000.0
2013-11-11 12:15:00,60.66,60.69,60.63,60.63,5500.0,56.7676,56.7957,56.7395,56.7395,5500.0
2013-11-11 12:20:00,60.62,60.65,60.6,60.63,6400.0,56.7302,56.7583,56.7115,56.7395,6400.0
2013-11-11 12:25:00,60.63,60.66,60.6,60.6,16300.0,56.7395,56.7676,56.7115,56.7115,16300.0
2013-11-11 12:30:00,60.62,60.68,60.62,60.67,6400.0,56.7302,56.7863,56.7302,56.777,6400.0
2013-11-11 12:35:00,60.65,60.71,60.63,60.7,36300.0,56.7583,56.8144,56.7395,56.8051,36300.0
2013-11-11 12:40:00,60.7,60.8,60.7,60.71,12600.0,56.8051,56.8986,56.8051,56.8144,12600.0
2013-11-11 12:45:00,60.71,60.79,60.71,60.72,10700.0,56.8144,56.8893,56.8144,56.8238,10700.0
2013-11-11 12:50:00,60.74,60.74,60.71,60.72,6900.0,56.8425,56.8425,56.8144,56.8238,6900.0
2013-11-11 12:55:00,60.73,60.77,60.65,60.65,10800.0,56.8331,56.8706,56.7583,56.7583,10800.0
2013-11-11 13:00:00,60.66,60.74,60.66,60.74,3500.0,56.7676,56.8425,56.7676,56.8425,3500.0
2013-11-11 13:05:00,60.76,60.8,60.75,60.78,5700.0,56.8612,56.8986,56.8518,56.8799,5700.0
2013-11-11 13:10:00,60.78,60.79,60.61,60.61,5900.0,56.8799,56.8893,56.7208,56.7208,5900.0
2013-11-11 13:15:00,60.62,60.63,60.6,60.61,4000.0,56.7302,56.7395,56.7115,56.7208,4000.0
2013-11-11 13:20:00,60.64,60.72,60.62,60.72,49600.0,56.7489,56.8238,56.7302,56.8238,49600.0
2013-11-11 13:25:00,60.71,60.75,60.69,60.72,20900.0,56.8144,56.8518,56.7957,56.8238,20900.0
2013-11-11 13:30:00,60.73,60.76,60.7,60.72,7800.0,56.8331,56.8612,56.8051,56.8238,7800.0
2013-11-11 13:35:00,60.72,60.72,60.68,60.69,6000.0,56.8238,56.8238,56.7863,56.7957,6000.0
2013-11-11 13:40:00,60.68,60.71,60.63,60.7,19500.0,56.7863,56.8144,56.7395,56.8051,19500.0
2013-11-11 13:45:00,60.71,60.75,60.7,60.74,3800.0,56.8144,56.8518,56.8051,56.8425,3800.0
2013-11-11 13:50:00,60.76,60.77,60.71,60.71,5800.0,56.8612,56.8706,56.8144,56.8144,5800.0
2013-11-11 13:55:00,60.7,60.74,60.7,60.74,4800.0,56.8051,56.8425,56.8051,56.8425,4800.0
2013-11-11 14:00:00,60.72,60.74,60.7,60.73,8300.0,56.8238,56.8425,56.8051,56.8331,8300.0
2013-11-11 14:05:00,60.72,60.78,60.72,60.78,10500.0,56.8238,56.8799,56.8238,56.8799,10500.0
2013-11-11 14:10:00,60.77,60.8,60.74,60.77,8000.0,56.8706,56.8986,56.8425,56.8706,8000.0
2013-11-11 14:15:00,60.77,60.83,60.77,60.83,10500.0,56.8706,56.9267,56.8706,56.9267,10500.0
2013-11-11 14:20:00,60.84,60.84,60.81,60.83,13500.0,56.9361,56.9361,56.908,56.9267,13500.0
2013-11-11 14:25:00,60.83,60.89,60.83,60.89,13800.0,56.9267,56.9829,56.9267,56.9829,13800.0
2013-11-11 14:30:00,60.89,60.94,60.89,60.94,22400.0,56.9829,57.0297,56.9829,57.0297,22400.0
2013-11-11 14:35:00,60.94,60.99,60.94,60.94,14700.0,57.0297,57.0764,57.0297,57.0297,14700.0
2013-11-11 14:40:00,60.95,60.98,60.92,60.97,55300.0,57.039,57.0671,57.0109,57.0577,55300.0
2013-11-11 14:45:00,60.96,60.99,60.95,60.98,18600.0,57.0484,57.0764,57.039,57.0671,18600.0
2013-11-11 14:50:00,60.99,61.1,60.99,61.1,41600.0,57.0764,57.1794,57.0764,57.1794,41600.0
2013-11-11 14:55:00,61.1,61.13,61.02,61.08,48300.0,57.1794,57.2075,57.1045,57.1607,48300.0
2013-11-11 15:00:00,61.09,61.2,61.09,61.19,29200.0,57.17,57.273,57.17,57.2636,29200.0
2013-11-11 15:05:00,61.19,61.19,61.1,61.1,13900.0,57.2636,57.2636,57.1794,57.1794,13900.0
2013-11-11 15:10:00,61.1,61.16,61.05,61.06,24900.0,57.1794,57.2355,57.1326,57.142,24900.0
2013-11-11 15:15:00,61.05,61.07,61.02,61.07,18600.0,57.1326,57.1513,57.1045,57.1513,18600.0
2013-11-11 15:20:00,61.07,61.16,61.07,61.14,23500.0,57.1513,57.2355,57.1513,57.2168,23500.0
2013-11-11 15:25:00,61.13,61.21,61.12,61.19,31200.0,57.2075,57.2823,57.1981,57.2636,31200.0
2013-11-11 15:30:00,61.19,61.25,61.17,61.22,51600.0,57.2636,57.3198,57.2449,57.2917,51600.0
2013-11-11 15:35:00,61.21,61.25,61.16,61.25,68300.0,57.2823,57.3198,57.2355,57.3198,68300.0
2013-11-11 15:40:00,61.24,61.26,61.22,61.25,64400.0,57.3104,57.3291,57.2917,57.3198,64400.0
2013-11-11 15:45:00,61.25,61.28,61.19,61.26,86400.0,57.3198,57.3478,57.2636,57.3291,86400.0
2013-11-11 15:50:00,61.26,61.31,61.23,61.31,80000.0,57.3291,57.3759,57.301,57.3759,80000.0
2013-11-11 15:55:00,61.31,61.33,61.25,61.25,173400.0,57.3759,57.3946,57.3198,57.3198,173400.0
2013-11-12 09:30:00,61.15,61.33,61.04,61.26,65300.0,57.2262,57.3946,57.1232,57.3291,65300.0
2013-11-12 09:35:00,61.25,61.7,61.19,61.6,42800.0,57.3198,57.7409,57.2636,57.6473,42800.0
2013-11-12 09:40:00,61.63,61.71,61.52,61.54,29900.0,57.6754,57.7502,57.5724,57.5912,29900.0
2013-11-12 09:45:00,61.55,61.76,61.55,61.68,22300.0,57.6005,57.797,57.6005,57.7222,22300.0
2013-11-12 09:50:00,61.65,61.69,61.39,61.39,14400.0,57.6941,57.7315,57.4508,57.4508,14400.0
2013-11-12 09:55:00,61.38,61.44,61.24,61.29,13300.0,57.4414,57.4976,57.3104,57.3572,13300.0
2013-11-12 10:00:00,61.32,61.36,61.04,61.06,25800.0,57.3853,57.4227,57.1232,57.142,25800.0
2013-11-12 10:05:00,61.06,61.1,61.03,61.08,26100.0,57.142,57.1794,57.1139,57.1607,26100.0
2013-11-12 10:10:00,61.08,61.14,61.06,61.14,11700.0,57.1607,57.2168,57.142,57.2168,11700.0
2013-11-12 10:15:00,61.11,61.24,61.08,61.21,18900.0,57.1887,57.3104,57.1607,57.2823,18900.0
2013-11-12 10:20:00,61.23,61.24,61.13,61.14,4900.0,57.301,57.3104,57.2075,57.2168,4900.0
2013-11-12 10:25:00,61.15,61.23,61.12,61.13,43300.0,57.2262,57.301,57.1981,57.2075,43300.0
2013-11-12 10:30:00,61.13,61.17,61.04,61.07,20800.0,57.2075,57.2449,57.1232,57.1513,20800.0
2013-11-12 10:35:00,61.03,61.13,60.94,61.09,17200.0,57.1139,57.2075,57.0297,57.17,17200.0
2013-11-12 10:40:00,61.08,61.1,61.04,61.07,10900.0,57.1607,57.1794,57.1232,57.1513,10900.0
2013-11-12 10:45:00,61.07,61.1,61.04,61.08,6800.0,57.1513,57.1794,57.1232,57.1607,6800.0
2013-11-12 10:50:00,61.03,61.03,60.98,61.02,5400.0,57.1139,57.1139,57.0671,57.1045,5400.0
2013-11-12 10:55:00,61.01,61.01,60.85,60.86,15000.0,57.0952,57.0952,56.9454,56.9548,15000.0
2013-11-12 11:00:00,60.86,60.89,60.69,60.72,10700.0,56.9548,56.9829,56.7957,56.8238,10700.0
2013-11-12 11:05:00,60.74,60.75,60.57,60.57,12500.0,56.8425,56.8518,56.6834,56.6834,12500.0
2013-11-12 11:10:00,60.61,60.72,60.6,60.69,8200.0,56.7208,56.8238,56.7115,56.7957,8200.0
2013-11-12 11:15:00,60.68,60.77,60.63,60.73,9600.0,56.7863,56.8706,56.7395,56.8331,9600.0
2013-11-12 11:20:00,60.76,60.78,60.71,60.78,8500.0,56.8612,56.8799,56.8144,56.8799,8500.0
2013-11-12 11:25:00,60.78,60.93,60.73,60.89,23100.0,56.8799,57.0203,56.8331,56.9829,23100.0
2013-11-12 11:30:00,60.89,61.11,60.88,61.01,17800.0,56.9829,57.1887,56.9735,57.0952,17800.0
2013-11-12 11:35:00,61.01,61.02,60.87,60.87,16100.0,57.0952,57.1045,56.9641,56.9641,16100.0
2013-11-12 11:40:00,60.87,61.03,60.84,61.01,43400.0,56.9641,57.1139,56.9361,57.0952,43400.0
2013-11-12 11:45:00,61.02,61.1,60.95,61.03,48600.0,57.1045,57.1794,57.039,57.1139,48600.0
2013-11-12 11:50:00,61.03,61.22,61.03,61.22,75400.0,57.1139,57.2917,57.1139,57.2917,75400.0
2013-11-12 11:55:00,61.22,61.3,61.18,61.24,38300.0,57.2917,57.3666,57.2543,57.3104,38300.0
2013-11-12 12:00:00,61.26,61.27,61.12,61.13,32600.0,57.3291,57.3385,57.1981,57.2075,32600.0
2013-11-12 12:05:00,61.12,61.21,61.05,61.13,44100.0,57.1981,57.2823,57.1326,57.2075,44100.0
2013-11-12 12:10:00,61.15,61.24,61.13,61.13,16400.0,57.2262,57.3104,57.2075,57.2075,16400.0
2013-11-12 12:15:00,61.11,61.26,61.1,61.17,27900.0,57.1887,57.3291,57.1794,57.2449,27900.0
2013-11-12 12:20:00,61.16,61.32,61.14,61.31,25000.0,57.2355,57.3853,57.2168,57.3759,25000.0
2013-11-12 12:25:00,61.31,61.32,61.14,61.18,26800.0,57.3759,57.3853,57.2168,57.2543,26800.0
2013-11-12 12:30:00,61.16,61.27,61.1,61.19,24000.0,57.2355,57.3385,57.1794,57.2636,24000.0
2013-11-12 12:35:00,61.19,61.19,61.09,61.11,4800.0,57.2636,57.2636,57.17,57.1887,4800.0
2013-11-12 12:40:00,61.11,61.17,61.09,61.17,5600.0,57.1887,57.2449,57.17,57.2449,5600.0
2013-11-12 12:45:00,61.21,61.22,61.18,61.22,2400.0,57.2823,57.2917,57.2543,57.2917,2400.0
2013-11-12 12:50:00,61.22,61.32,61.21,61.32,7400.0,57.2917,57.3853,57.2823,57.3853,7400.0
2013-11-12 12:55:00,61.32,61.35,61.25,61.25,4800.0,57.3853,57.4133,57.3198,57.3198,4800.0
2013-11-12 13:00:00,61.26,61.31,61.26,61.3,10700.0,57.3291,57.3759,57.3291,57.3666,10700.0
2013-11-12 13:05:00,61.29,61.34,61.26,61.27,14800.0,57.3572,57.404,57.3291,57.3385,14800.0
2013-11-12 13:10:00,61.28,61.31,61.26,61.28,3300.0,57.3478,57.3759,57.3291,57.3478,3300.0
2013-11-12 13:15:00,61.29,61.34,61.25,61.32,6300.0,57.3572,57.404,57.3198,57.3853,6300.0
2013-11-12 13:20:00,61.32,61.41,61.32,61.38,6900.0,57.3853,57.4695,57.3853,57.4414,6900.0
2013-11-12 13:25:00,61.35,61.35,61.29,61.3,8200.0,57.4133,57.4133,57.3572,57.3666,8200.0
2013-11-12 13:30:00,61.33,61.39,61.31,61.31,4100.0,57.3946,57.4508,57.3759,57.3759,4100.0
2013-11-12 13:35:00,61.25,61.28,61.19,61.2,9100.0,57.3198,57.3478,57.2636,57.273,9100.0
2013-11-12 13:40:00,61.21,61.21,61.1,61.11,16600.0,57.2823,57.2823,57.1794,57.1887,16600.0
2013-11-12 13:45:00,61.12,61.33,61.12,61.33,10400.0,57.1981,57.3946,57.1981,57.3946,10400.0
2013-11-12 13:50:00,61.32,61.35,61.25,61.28,3700.0,57.3853,57.4133,57.3198,57.3478,3700.0
2013-11-12 13:55:00,61.28,61.36,61.27,61.3,11400.0,57.3478,57.4227,57.3385,57.3666,11400.0
2013-11-12 14:00:00,61.29,61.36,61.28,61.33,48200.0,57.3572,57.4227,57.3478,57.3946,48200.0
2013-11-12 14:05:00,61.29,61.36,61.28,61.36,13100.0,57.3572,57.4227,57.3478,57.4227,13100.0
2013-11-12 14:10:00,61.34,61.36,61.3,61.34,9800.0,57.404,57.4227,57.3666,57.404,9800.0
2013-11-12 14:15:00,61.34,61.35,61.29,61.33,13700.0,57.404,57.4133,57.3572,57.3946,13700.0
2013-11-12 14:20:00,61.34,61.37,61.27,61.29,13100.0,57.404,57.4321,57.3385,57.3572,13100.0
2013-11-12 14:25:00,61.29,61.34,61.26,61.31,39800.0,57.3572,57.404,57.3291,57.3759,39800.0
2013-11-12 14:30:00,61.3,61.4,61.29,61.39,62000.0,57.3666,57.4601,57.3572,57.4508,62000.0
2013-11-12 14:35:00,61.39,61.58,61.38,61.55,30600.0,57.4508,57.6286,57.4414,57.6005,30600.0
2013-11-12 14:40:00,61.56,61.66,61.55,61.61,27100.0,57.6099,57.7035,57.6005,57.6567,27100.0
2013-11-12 14:45:00,61.63,61.63,61.54,61.63,22100.0,57.6754,57.6754,57.5912,57.6754,22100.0
2013-11-12 14:50:00,61.64,61.77,61.64,61.76,57200.0,57.6847,57.8064,57.6847,57.797,57200.0
2013-11-12 14:55:00,61.77,61.91,61.74,61.85,27700.0,57.8064,57.9374,57.7783,57.8813,27700.0
2013-11-12 15:00:00,61.85,61.91,61.77,61.77,42600.0,57.8813,57.9374,57.8064,57.8064,42600.0
2013-11-12 15:05:00,61.76,61.88,61.75,61.87,32500.0,57.797,57.9093,57.7877,57.9,32500.0
2013-11-12 15:10:00,61.88,61.97,61.85,61.92,66500.0,57.9093,57.9936,57.8813,57.9468,66500.0
2013-11-12 15:15:00,61.93,62.01,61.89,61.9,45200.0,57.9561,58.031,57.9187,57.9281,45200.0
2013-11-12 15:20:00,61.9,61.92,61.73,61.75,51900.0,57.9281,57.9468,57.769,57.7877,51900.0
2013-11-12 15:25:00,61.75,61.89,61.75,61.86,41000.0,57.7877,57.9187,57.7877,57.8906,41000.0
2013-11-12 15:30:00,61.86,61.91,61.82,61.88,33800.0,57.8906,57.9374,57.8532,57.9093,33800.0
2013-11-12 15:35:00,61.88,61.9,61.83,61.84,48700.0,57.9093,57.9281,57.8625,57.8719,48700.0
2013-11-12 15:40:00,61.84,61.89,61.83,61.88,53200.0,57.8719,57.9187,57.8625,57.9093,53200.0
2013-11-12 15:45:00,61.88,61.89,61.78,61.88,64600.0,57.9093,57.9187,57.8158,57.9093,64600.0
2013-11-12 15:50:00,61.87,62.0,61.84,62.0,124000.0,57.9,58.0216,57.8719,58.0216,124000.0
2013-11-12 15:55:00,62.0,62.06,61.93,62.03,140200.0,58.0216,58.0778,57.9561,58.0497,140200.0
2013-11-13 09:30:00,61.63,61.78,61.5,61.56,27100.0,57.6754,57.8158,57.5537,57.6099,27100.0
2013-11-13 09:35:00,61.53,61.68,61.51,61.61,35400.0,57.5818,57.7222,57.5631,57.6567,35400.0
2013-11-13 09:40:00,61.61,61.81,61.61,61.65,11200.0,57.6567,57.8438,57.6567,57.6941,11200.0
2013-11-13 09:45:00,61.68,61.74,61.58,61.68,21400.0,57.7222,57.7783,57.6286,57.7222,21400.0
2013-11-13 09:50:00,61.69,61.75,61.6,61.63,13400.0,57.7315,57.7877,57.6473,57.6754,13400.0
2013-11-13 09:55:00,61.62,61.7,61.54,61.69,23100.0,57.666,57.7409,57.5912,57.7315,23100.0
2013-11-13 10:00:00,61.7,61.75,61.47,61.48,18200.0,57.7409,57.7877,57.5256,57.535,18200.0
2013-11-13 10:05:00,61.48,61.53,61.34,61.39,19000.0,57.535,57.5818,57.404,57.4508,19000.0
2013-11-13 10:10:00,61.38,61.54,61.35,61.47,10600.0,57.4414,57.5912,57.4133,57.5256,10600.0
2013-11-13 10:15:00,61.48,61.5,61.29,61.31,19900.0,57.535,57.5537,57.3572,57.3759,19900.0
2013-11-13 10:20:00,61.29,61.37,61.23,61.36,26300.0,57.3572,57.4321,57.301,57.4227,26300.0
2013-11-13 10:25:00,61.36,61.39,61.26,61.26,42000.0,57.4227,57.4508,57.3291,57.3291,42000.0
2013-11-13 10:30:00,61.25,61.28,61.15,61.28,42900.0,57.3198,57.3478,57.2262,57.3478,42900.0
2013-11-13 10:35:00,61.29,61.42,61.25,61.39,63300.0,57.3572,57.4789,57.3198,57.4508,63300.0
2013-11-13 10:40:00,61.42,61.58,61.39,61.58,29500.0,57.4789,57.6286,57.4508,57.6286,29500.0
2013-11-13 10:45:00,61.59,61.6,61.49,61.55,16200.0,57.6379,57.6473,57.5444,57.6005,16200.0
2013-11-13 10:50:00,61.53,61.57,61.44,61.5,49400.0,57.5818,57.6192,57.4976,57.5537,49400.0
2013-11-13 10:55:00,61.5,61.59,61.49,61.51,46600.0,57.5537,57.6379,57.5444,57.5631,46600.0
2013-11-13 11:00:00,61.51,61.55,61.46,61.47,22900.0,57.5631,57.6005,57.5163,57.5256,22900.0
2013-11-13 11:05:00,61.5,61.53,61.45,61.49,13800.0,57.5537,57.5818,57.5069,57.5444,13800.0
2013-11-13 11:10:00,61.44,61.5,61.4,61.43,15400.0,57.4976,57.5537,57.4601,57.4882,15400.0
2013-11-13 11:15:00,61.44,61.47,61.38,61.4,7900.0,57.4976,57.5256,57.4414,57.4601,7900.0
2013-11-13 11:20:00,61.39,61.5,61.37,61.44,34000.0,57.4508,57.5537,57.4321,57.4976,34000.0
2013-11-13 11:25:00,61.45,61.51,61.35,61.37,67000.0,57.5069,57.5631,57.4133,57.4321,67000.0
2013-11-13 11:30:00,61.36,61.55,61.36,61.46,27800.0,57.4227,57.6005,57.4227,57.5163,27800.0
2013-11-13 11:35:00,61.47,61.52,61.39,61.44,12000.0,57.5256,57.5724,57.4508,57.4976,12000.0
2013-11-13 11:40:00,61.44,61.47,61.41,61.44,12600.0,57.4976,57.5256,57.4695,57.4976,12600.0
2013-11-13 11:45:00,61.45,61.45,61.37,61.37,7800.0,57.5069,57.5069,57.4321,57.4321,7800.0
2013-11-13 11:50:00,61.37,61.45,61.37,61.37,13800.0,57.4321,57.5069,57.4321,57.4321,13800.0
2013-11-13 11:55:00,61.38,61.44,61.38,61.44,15300.0,57.4414,57.4976,57.4414,57.4976,15300.0
2013-11-13 12:00:00,61.44,61.46,61.32,61.32,12200.0,57.4976,57.5163,57.3853,57.3853,12200.0
2013-11-13 12:05:00,61.32,61.35,61.31,61.35,7600.0,57.3853,57.4133,57.3759,57.4133,7600.0
2013-11-13 12:10:00,61.34,61.38,61.34,61.37,9500.0,57.404,57.4414,57.404,57.4321,9500.0
2013-11-13 12:15:00,61.37,61.47,61.37,61.42,27300.0,57.4321,57.5256,57.4321,57.4789,27300.0
2013-11-13 12:20:00,61.42,61.54,61.4,61.48,7600.0,57.4789,57.5912,57.4601,57.535,7600.0
2013-11-13 12:25:00,61.5,61.55,61.48,61.5,6600.0,57.5537,57.6005,57.535,57.5537,6600.0
2013-11-13 12:30:00,61.54,61.55,61.45,61.49,9600.0,57.5912,57.6005,57.5069,57.5444,9600.0
2013-11-13 12:35:00,61.48,61.56,61.45,61.55,13700.0,57.535,57.6099,57.5069,57.6005,13700.0
2013-11-13 12:40:00,61.56,61.58,61.51,61.53,7800.0,57.6099,57.6286,57.5631,57.5818,7800.0
2013-11-13 12:45:00,61.53,61.6,61.53,61.58,5100.0,57.5818,57.6473,57.5818,57.6286,5100.0
2013-11-13 12:50:00,61.57,61.64,61.57,61.64,9400.0,57.6192,57.6847,57.6192,57.6847,9400.0
2013-11-13 12:55:00,61.65,61.66,61.56,61.58,12000.0,57.6941,57.7035,57.6099,57.6286,12000.0
2013-11-13 13:00:00,61.58,61.63,61.57,61.57,5900.0,57.6286,57.6754,57.6192,57.6192,5900.0
2013-11-13 13:05:00,61.59,61.6,61.52,61.53,12100.0,57.6379,57.6473,57.5724,57.5818,12100.0
2013-11-13 13:10:00,61.53,61.53,61.47,61.47,8100.0,57.5818,57.5818,57.5256,57.5256,8100.0
2013-11-13 13:15:00,61.47,61.53,61.46,61.51,11500.0,57.5256,57.5818,57.5163,57.5631,11500.0
2013-11-13 13:20:00,61.51,61.53,61.5,61.53,6500.0,57.5631,57.5818,57.5537,57.5818,6500.0
2013-11-13 13:25:00,61.53,61.56,61.48,61.56,11900.0,57.5818,57.6099,57.535,57.6099,11900.0
2013-11-13 13:30:00,61.55,61.58,61.53,61.56,11200.0,57.6005,57.6286,57.5818,57.6099,11200.0
2013-11-13 13:35:00,61.58,61.63,61.56,61.63,16800.0,57.6286,57.6754,57.6099,57.6754,16800.0
2013-11-13 13:40:00,61.63,61.69,61.6,61.68,17500.0,57.6754,57.7315,57.6473,57.7222,17500.0
2013-11-13 13:45:00,61.68,61.71,61.63,61.65,16400.0,57.7222,57.7502,57.6754,57.6941,16400.0
2013-11-13 13:50:00,61.63,61.69,61.62,61.62,11600.0,57.6754,57.7315,57.666,57.666,11600.0
2013-11-13 13:55:00,61.62,61.64,61.55,61.55,9800.0,57.666,57.6847,57.6005,57.6005,9800.0
2013-11-13 14:00:00,61.55,61.57,61.4,61.42,33600.0,57.6005,57.6192,57.4601,57.4789,33600.0
2013-11-13 14:05:00,61.42,61.43,61.29,61.41,38100.0,57.4789,57.4882,57.3572,57.4695,38100.0
2013-11-13 14:10:00,61.39,61.41,61.24,61.24,18000.0,57.4508,57.4695,57.3104,57.3104,18000.0
2013-11-13 14:15:00,61.24,61.31,61.16,61.26,30700.0,57.3104,57.3759,57.2355,57.3291,30700.0
2013-11-13 14:20:00,61.26,61.37,61.25,61.37,14300.0,57.3291,57.4321,57.3198,57.4321,14300.0
2013-11-13 14:25:00,61.38,61.44,61.38,61.4,17100.0,57.4414,57.4976,57.4414,57.4601,17100.0
2013-11-13 14:30:00,61.37,61.46,61.37,61.45,14100.0,57.4321,57.5163,57.4321,57.5069,14100.0
2013-11-13 14:35:00,61.45,61.5,61.44,61.48,9500.0,57.5069,57.5537,57.4976,57.535,9500.0
2013-11-13 14:40:00,61.48,61.48,61.41,61.43,12400.0,57.535,57.535,57.4695,57.4882,12400.0
2013-11-13 14:45:00,61.44,61.52,61.4,61.4,18600.0,57.4976,57.5724,57.4601,57.4601,18600.0
2013-11-13 14:50:00,61.42,61.44,61.39,61.44,19600.0,57.4789,57.4976,57.4508,57.4976,19600.0
2013-11-13 14:55:00,61.44,61.49,61.42,61.46,7400.0,57.4976,57.5444,57.4789,57.5163,7400.0
2013-11-13 15:00:00,61.45,61.5,61.44,61.5,8900.0,57.5069,57.5537,57.4976,57.5537,8900.0
2013-11-13 15:05:00,61.5,61.51,61.37,61.39,34400.0,57.5537,57.5631,57.4321,57.4508,34400.0
2013-11-13 15:10:00,61.4,61.45,61.36,61.36,14000.0,57.4601,57.5069,57.4227,57.4227,14000.0
2013-11-13 15:15:00,61.36,61.36,61.29,61.29,28800.0,57.4227,57.4227,57.3572,57.3572,28800.0
2013-11-13 15:20:00,61.3,61.32,61.25,61.27,25900.0,57.3666,57.3853,57.3198,57.3385,25900.0
2013-11-13 15:25:00,61.28,61.28,61.19,61.23,32200.0,57.3478,57.3478,57.2636,57.301,32200.0
2013-11-13 15:30:00,61.22,61.35,61.2,61.34,26800.0,57.2917,57.4133,57.273,57.404,26800.0
2013-11-13 15:35:00,61.34,61.54,61.34,61.54,46500.0,57.404,57.5912,57.404,57.5912,46500.0
2013-11-13 15:40:00,61.54,61.6,61.53,61.6,33100.0,57.5912,57.6473,57.5818,57.6473,33100.0
2013-11-13 15:45:00,61.6,61.69,61.6,61.65,37100.0,57.6473,57.7315,57.6473,57.6941,37100.0
2013-11-13 15:50:00,61.66,61.67,61.63,61.65,55100.0,57.7035,57.7128,57.6754,57.6941,55100.0
2013-11-13 15:55:00,61.65,61.73,61.65,61.72,103000.0,57.6941,57.769,57.6941,57.7596,103000.0
2013-11-14 09:30:00,61.65,61.75,61.35,61.64,58700.0,57.6941,57.7877,57.4133,57.6847,58700.0
2013-11-14 09:35:00,61.58,61.7,61.4,61.4,28200.0,57.6286,57.7409,57.4601,57.4601,28200.0
2013-11-14 09:40:00,61.41,61.5,61.25,61.29,19100.0,57.4695,57.5537,57.3198,57.3572,19100.0
2013-11-14 09:45:00,61.27,61.3,61.13,61.14,16800.0,57.3385,57.3666,57.2075,57.2168,16800.0
2013-11-14 09:50:00,61.15,61.25,61.06,61.19,29200.0,57.2262,57.3198,57.142,57.2636,29200.0
2013-11-14 09:55:00,61.23,61.27,61.14,61.2,20100.0,57.301,57.3385,57.2168,57.273,20100.0
2013-11-14 10:00:00,61.21,61.23,60.89,60.95,28800.0,57.2823,57.301,56.9829,57.039,28800.0
2013-11-14 10:05:00,60.93,60.93,60.8,60.8,22600.0,57.0203,57.0203,56.8986,56.8986,22600.0
2013-11-14 10:10:00,60.8,60.92,60.72,60.8,35400.0,56.8986,57.0109,56.8238,56.8986,35400.0
2013-11-14 10:15:00,60.79,60.84,60.75,60.83,26300.0,56.8893,56.9361,56.8518,56.9267,26300.0
2013-11-14 10:20:00,60.83,60.93,60.62,60.62,60800.0,56.9267,57.0203,56.7302,56.7302,60800.0
2013-11-14 10:25:00,60.64,60.81,60.63,60.69,21100.0,56.7489,56.908,56.7395,56.7957,21100.0
2013-11-14 10:30:00,60.7,60.99,60.7,60.99,33300.0,56.8051,57.0764,56.8051,57.0764,33300.0
2013-11-14 10:35:00,61.0,61.08,60.91,60.93,53000.0,57.0858,57.1607,57.0016,57.0203,53000.0
2013-11-14 10:40:00,60.93,60.95,60.84,60.9,23100.0,57.0203,57.039,56.9361,56.9922,23100.0
2013-11-14 10:45:00,60.9,61.0,60.89,60.95,16500.0,56.9922,57.0858,56.9829,57.039,16500.0
2013-11-14 10:50:00,60.97,61.02,60.9,60.9,51100.0,57.0577,57.1045,56.9922,56.9922,51100.0
2013-11-14 10:55:00,60.89,60.93,60.76,60.89,31400.0,56.9829,57.0203,56.8612,56.9829,31400.0
2013-11-14 11:00:00,60.91,60.91,60.74,60.77,32200.0,57.0016,57.0016,56.8425,56.8706,32200.0
2013-11-14 11:05:00,60.79,60.84,60.75,60.82,19500.0,56.8893,56.9361,56.8518,56.9174,19500.0
2013-11-14 11:10:00,60.81,60.81,60.77,60.79,21600.0,56.908,56.908,56.8706,56.8893,21600.0
2013-11-14 11:15:00,60.79,60.92,60.79,60.89,15000.0,56.8893,57.0109,56.8893,56.9829,15000.0
2013-11-14 11:20:00,60.92,61.14,60.92,61.14,17700.0,57.0109,57.2168,57.0109,57.2168,17700.0
2013-11-14 11:25:00,61.14,61.18,61.07,61.07,21000.0,57.2168,57.2543,57.1513,57.1513,21000.0
2013-11-14 11:30:00,61.1,61.12,61.04,61.05,11500.0,57.1794,57.1981,57.1232,57.1326,11500.0
2013-11-14 11:35:00,61.03,61.04,60.94,60.95,10800.0,57.1139,57.1232,57.0297,57.039,10800.0
2013-11-14 11:40:00,60.95,60.98,60.88,60.98,11500.0,57.039,57.0671,56.9735,57.0671,11500.0
2013-11-14 11:45:00,60.96,61.12,60.96,61.1,6300.0,57.0484,57.1981,57.0484,57.1794,6300.0
2013-11-14 11:50:00,61.09,61.18,61.06,61.11,13000.0,57.17,57.2543,57.142,57.1887,13000.0
2013-11-14 11:55:00,61.11,61.13,61.02,61.03,8700.0,57.1887,57.2075,57.1045,57.1139,8700.0
2013-11-14 12:00:00,61.02,61.03,60.92,60.99,16400.0,57.1045,57.1139,57.0109,57.0764,16400.0
2013-11-14 12:05:00,60.95,61.05,60.93,60.95,38500.0,57.039,57.1326,57.0203,57.039,38500.0
2013-11-14 12:10:00,60.96,61.08,60.95,61.06,8100.0,57.0484,57.1607,57.039,57.142,8100.0
2013-11-14 12:15:00,61.05,61.05,60.93,60.97,10200.0,57.1326,57.1326,57.0203,57.0577,10200.0
2013-11-14 12:20:00,60.94,61.14,60.94,61.14,5300.0,57.0297,57.2168,57.0297,57.2168,5300.0
2013-11-14 12:25:00,61.15,61.18,61.15,61.15,6500.0,57.2262,57.2543,57.2262,57.2262,6500.0
2013-11-14 12:30:00,61.14,61.22,61.12,61.2,11400.0,57.2168,57.2917,57.1981,57.273,11400.0
2013-11-14 12:35:00,61.2,61.24,61.2,61.23,4800.0,57.273,57.3104,57.273,57.301,4800.0
2013-11-14 12:40:00,61.24,61.24,61.21,61.24,5200.0,57.3104,57.3104,57.2823,57.3104,5200.0
2013-11-14 12:45:00,61.23,61.25,61.18,61.21,7200.0,57.301,57.3198,57.2543,57.2823,7200.0
2013-11-14 12:50:00,61.21,61.21,61.17,61.17,5100.0,57.2823,57.2823,57.2449,57.2449,5100.0
2013-11-14 12:55:00,61.19,61.19,61.1,61.12,6700.0,57.2636,57.2636,57.1794,57.1981,6700.0
2013-11-14 13:00:00,61.11,61.14,61.1,61.14,15400.0,57.1887,57.2168,57.1794,57.2168,15400.0
2013-11-14 13:05:00,61.16,61.16,61.06,61.06,14900.0,57.2355,57.2355,57.142,57.142,14900.0
2013-11-14 13:10:00,61.09,61.13,61.08,61.11,9100.0,57.17,57.2075,57.1607,57.1887,9100.0
2013-11-14 13:15:00,61.12,61.15,61.09,61.14,5300.0,57.1981,57.2262,57.17,57.2168,5300.0
2013-11-14 13:20:00,61.14,61.15,61.04,61.05,23500.0,57.2168,57.2262,57.1232,57.1326,23500.0
2013-11-14 13:25:00,61.06,61.09,61.04,61.08,13100.0,57.142,57.17,57.1232,57.1607,13100.0
2013-11-14 13:30:00,61.08,61.12,61.04,61.09,45000.0,57.1607,57.1981,57.1232,57.17,45000.0
2013-11-14 13:35:00,61.09,61.17,61.07,61.17,32500.0,57.17,57.2449,57.1513,57.2449,32500.0
2013-11-14 13:40:00,61.16,61.2,61.14,61.14,7600.0,57.2355,57.273,57.2168,57.2168,7600.0
2013-11-14 13:45:00,61.14,61.2,61.12,61.14,9200.0,57.2168,57.273,57.1981,57.2168,9200.0
2013-11-14 13:50:00,61.15,61.17,61.12,61.13,6700.0,57.2262,57.2449,57.1981,57.2075,6700.0
2013-11-14 13:55:00,61.14,61.19,61.11,61.18,19300.0,57.2168,57.2636,57.1887,57.2543,19300.0
2013-11-14 14:00:00,61.2,61.2,61.04,61.08,31700.0,57.273,57.273,57.1232,57.1607,31700.0
2013-11-14 14:05:00,61.07,61.07,61.0,61.0,9700.0,57.1513,57.1513,57.0858,57.0858,9700.0
2013-11-14 14:10:00,61.0,61.11,61.0,61.09,19900.0,57.0858,57.1887,57.0858,57.17,19900.0
2013-11-14 14:15:00,61.09,61.12,61.01,61.12,37400.0,57.17,57.1981,57.0952,57.1981,37400.0
2013-11-14 14:20:00,61.12,61.18,61.05,61.08,24600.0,57.1981,57.2543,57.1326,57.1607,24600.0
2013-11-14 14:25:00,61.08,61.12,61.05,61.12,10500.0,57.1607,57.1981,57.1326,57.1981,10500.0
2013-11-14 14:30:00,61.12,61.12,61.05,61.11,10900.0,57.1981,57.1981,57.1326,57.1887,10900.0
2013-11-14 14:35:00,61.11,61.13,61.07,61.11,12000.0,57.1887,57.2075,57.1513,57.1887,12000.0
2013-11-14 14:40:00,61.11,61.15,61.06,61.15,9800.0,57.1887,57.2262,57.142,57.2262,9800.0
2013-11-14 14:45:00,61.15,61.15,61.08,61.13,15300.0,57.2262,57.2262,57.1607,57.2075,15300.0
2013-11-14 14:50:00,61.15,61.15,61.08,61.11,38800.0,57.2262,57.2262,57.1607,57.1887,38800.0
2013-11-14 14:55:00,61.11,61.15,61.07,61.1,22500.0,57.1887,57.2262,57.1513,57.1794,22500.0
2013-11-14 15:00:00,61.13,61.13,61.07,61.1,18900.0,57.2075,57.2075,57.1513,57.1794,18900.0
2013-11-14 15:05:00,61.1,61.17,61.09,61.17,16400.0,57.1794,57.2449,57.17,57.2449,16400.0
2013-11-14 15:10:00,61.17,61.24,61.16,61.23,17700.0,57.2449,57.3104,57.2355,57.301,17700.0
2013-11-14 15:15:00,61.21,61.22,61.09,61.14,25200.0,57.2823,57.2917,57.17,57.2168,25200.0
2013-11-14 15:20:00,61.14,61.16,61.08,61.13,23500.0,57.2168,57.2355,57.1607,57.2075,23500.0
2013-11-14 15:25:00,61.13,61.13,61.07,61.07,23000.0,57.2075,57.2075,57.1513,57.1513,23000.0
2013-11-14 15:30:00,61.07,61.18,61.07,61.15,22800.0,57.1513,57.2543,57.1513,57.2262,22800.0
2013-11-14 15:35:00,61.14,61.18,61.12,61.15,26800.0,57.2168,57.2543,57.1981,57.2262,26800.0
2013-11-14 15:40:00,61.14,61.14,61.07,61.09,30700.0,57.2168,57.2168,57.1513,57.17,30700.0
2013-11-14 15:45:00,61.08,61.1,61.0,61.0,50800.0,57.1607,57.1794,57.0858,57.0858,50800.0
2013-11-14 15:50:00,61.01,61.03,60.98,60.99,73900.0,57.0952,57.1139,57.0671,57.0764,73900.0
2013-11-14 15:55:00,60.99,61.05,60.97,61.03,90300.0,57.0764,57.1326,57.0577,57.1139,90300.0
2013-11-15 09:30:00,61.23,61.49,60.89,60.99,124600.0,57.301,57.5444,56.9829,57.0764,124600.0
2013-11-15 09:35:00,61.04,61.08,60.84,60.93,28700.0,57.1232,57.1607,56.9361,57.0203,28700.0
2013-11-15 09:40:00,60.93,61.06,60.89,61.03,21100.0,57.0203,57.142,56.9829,57.1139,21100.0
2013-11-15 09:45:00,61.04,61.26,61.01,61.12,36800.0,57.1232,57.3291,57.0952,57.1981,36800.0
2013-11-15 09:50:00,61.12,61.14,60.91,60.91,24300.0,57.1981,57.2168,57.0016,57.0016,24300.0
2013-11-15 09:55:00,60.92,61.14,60.89,61.07,14900.0,57.0109,57.2168,56.9829,57.1513,14900.0
2013-11-15 10:00:00,61.08,61.19,60.98,61.09,35600.0,57.1607,57.2636,57.0671,57.17,35600.0
2013-11-15 10:05:00,61.08,61.2,61.04,61.19,29900.0,57.1607,57.273,57.1232,57.2636,29900.0
2013-11-15 10:10:00,61.18,61.41,61.15,61.36,26200.0,57.2543,57.4695,57.2262,57.4227,26200.0
2013-11-15 10:15:00,61.36,61.4,61.21,61.34,16300.0,57.4227,57.4601,57.2823,57.404,16300.0
2013-11-15 10:20:00,61.33,61.37,61.32,61.34,16500.0,57.3946,57.4321,57.3853,57.404,16500.0
2013-11-15 10:25:00,61.34,61.46,61.29,61.41,35400.0,57.404,57.5163,57.3572,57.4695,35400.0
2013-11-15 10:30:00,61.38,61.47,61.21,61.29,44100.0,57.4414,57.5256,57.2823,57.3572,44100.0
2013-11-15 10:35:00,61.31,61.34,61.18,61.18,14600.0,57.3759,57.404,57.2543,57.2543,14600.0
2013-11-15 10:40:00,61.19,61.29,61.16,61.27,24100.0,57.2636,57.3572,57.2355,57.3385,24100.0
2013-11-15 10:45:00,61.27,61.37,61.27,61.29,18400.0,57.3385,57.4321,57.3385,57.3572,18400.0
2013-11-15 10:50:00,61.3,61.32,61.24,61.3,12600.0,57.3666,57.3853,57.3104,57.3666,12600.0
2013-11-15 10:55:00,61.32,61.34,61.23,61.25,17100.0,57.3853,57.404,57.301,57.3198,17100.0
2013-11-15 11:00:00,61.27,61.38,61.27,61.38,3900.0,57.3385,57.4414,57.3385,57.4414,3900.0
2013-11-15 11:05:00,61.37,61.39,61.36,61.36,7400.0,57.4321,57.4508,57.4227,57.4227,7400.0
2013-11-15 11:10:00,61.35,61.37,61.22,61.28,13100.0,57.4133,57.4321,57.2917,57.3478,13100.0
2013-11-15 11:15:00,61.25,61.29,61.24,61.29,6100.0,57.3198,57.3572,57.3104,57.3572,6100.0
2013-11-15 11:20:00,61.29,61.31,61.21,61.28,19000.0,57.3572,57.3759,57.2823,57.3478,19000.0
2013-11-15 11:25:00,61.3,61.36,61.11,61.11,10900.0,57.3666,57.4227,57.1887,57.1887,10900.0
2013-11-15 11:30:00,61.11,61.18,61.02,61.02,14100.0,57.1887,57.2543,57.1045,57.1045,14100.0
2013-11-15 11:35:00,61.05,61.05,60.94,60.97,21100.0,57.1326,57.1326,57.0297,57.0577,21100.0
2013-11-15 11:40:00,60.96,60.97,60.88,60.95,33900.0,57.0484,57.0577,56.9735,57.039,33900.0
2013-11-15 11:45:00,60.95,61.12,60.94,61.12,9600.0,57.039,57.1981,57.0297,57.1981,9600.0
2013-11-15 11:50:00,61.12,61.12,60.94,60.96,12000.0,57.1981,57.1981,57.0297,57.0484,12000.0
2013-11-15 11:55:00,60.97,61.11,60.97,61.07,9600.0,57.0577,57.1887,57.0577,57.1513,9600.0
2013-11-15 12:00:00,61.07,61.11,60.92,60.94,25800.0,57.1513,57.1887,57.0109,57.0297,25800.0
2013-11-15 12:05:00,60.95,60.95,60.88,60.88,26100.0,57.039,57.039,56.9735,56.9735,26100.0
2013-11-15 12:10:00,60.9,60.94,60.9,60.9,8600.0,56.9922,57.0297,56.9922,56.9922,8600.0
2013-11-15 12:15:00,60.93,60.94,60.91,60.93,4800.0,57.0203,57.0297,57.0016,57.0203,4800.0
2013-11-15 12:20:00,60.93,60.94,60.91,60.92,6400.0,57.0203,57.0297,57.0016,57.0109,6400.0
2013-11-15 12:25:00,60.92,60.94,60.9,60.91,10300.0,57.0109,57.0297,56.9922,57.0016,10300.0
2013-11-15 12:30:00,60.93,60.95,60.91,60.91,6800.0,57.0203,57.039,57.0016,57.0016,6800.0
2013-11-15 12:35:00,60.92,60.99,60.92,60.98,7600.0,57.0109,57.0764,57.0109,57.0671,7600.0
2013-11-15 12:40:00,61.0,61.01,60.99,61.0,8500.0,57.0858,57.0952,57.0764,57.0858,8500.0
2013-11-15 12:45:00,60.99,60.99,60.96,60.97,2800.0,57.0764,57.0764,57.0484,57.0577,2800.0
2013-11-15 12:50:00,60.96,60.98,60.94,60.96,6000.0,57.0484,57.0671,57.0297,57.0484,6000.0
2013-11-15 12:55:00,60.97,61.01,60.96,60.96,8700.0,57.0577,57.0952,57.0484,57.0484,8700.0
2013-11-15 13:00:00,60.97,61.02,60.97,61.01,7100.0,57.0577,57.1045,57.0577,57.0952,7100.0
2013-11-15 13:05:00,61.01,61.06,60.99,61.04,9600.0,57.0952,57.142,57.0764,57.1232,9600.0
2013-11-15 13:10:00,61.03,61.04,60.98,60.98,9400.0,57.1139,57.1232,57.0671,57.0671,9400.0
2013-11-15 13:15:00,60.97,61.02,60.95,61.02,4500.0,57.0577,57.1045,57.039,57.1045,4500.0
2013-11-15 13:20:00,61.03,61.05,61.02,61.05,4600.0,57.1139,57.1326,57.1045,57.1326,4600.0
2013-11-15 13:25:00,61.06,61.09,61.03,61.04,8200.0,57.142,57.17,57.1139,57.1232,8200.0
2013-11-15 13:30:00,61.05,61.09,61.01,61.05,13900.0,57.1326,57.17,57.0952,57.1326,13900.0
2013-11-15 13:35:00,61.01,61.08,61.01,61.06,1500.0,57.0952,57.1607,57.0952,57.142,1500.0
2013-11-15 13:40:00,61.06,61.09,61.04,61.07,7000.0,57.142,57.17,57.1232,57.1513,7000.0
2013-11-15 13:45:00,61.07,61.09,61.04,61.04,3800.0,57.1513,57.17,57.1232,57.1232,3800.0
2013-11-15 13:50:00,61.03,61.05,61.01,61.03,6200.0,57.1139,57.1326,57.0952,57.1139,6200.0
2013-11-15 13:55:00,61.03,61.05,61.03,61.04,2600.0,57.1139,57.1326,57.1139,57.1232,2600.0
2013-11-15 14:00:00,61.03,61.07,61.02,61.07,5300.0,57.1139,57.1513,57.1045,57.1513,5300.0
2013-11-15 14:05:00,61.06,61.1,61.02,61.02,17800.0,57.142,57.1794,57.1045,57.1045,17800.0
2013-11-15 14:10:00,61.02,61.04,61.01,61.01,7900.0,57.1045,57.1232,57.0952,57.0952,7900.0
2013-11-15 14:15:00,61.01,61.02,60.98,61.0,14200.0,57.0952,57.1045,57.0671,57.0858,14200.0
2013-11-15 14:20:00,61.01,61.01,60.97,60.99,8500.0,57.0952,57.0952,57.0577,57.0764,8500.0
2013-11-15 14:25:00,60.99,61.03,60.98,61.01,11800.0,57.0764,57.1139,57.0671,57.0952,11800.0
2013-11-15 14:30:00,61.01,61.06,61.0,61.06,13200.0,57.0952,57.142,57.0858,57.142,13200.0
2013-11-15 14:35:00,61.06,61.07,61.02,61.05,17200.0,57.142,57.1513,57.1045,57.1326,17200.0
2013-11-15 14:40:00,61.05,61.12,61.05,61.12,17200.0,57.1326,57.1981,57.1326,57.1981,17200.0
2013-11-15 14:45:00,61.13,61.16,61.0,61.01,24400.0,57.2075,57.2355,57.0858,57.0952,24400.0
2013-11-15 14:50:00,61.02,61.02,60.98,61.02,10700.0,57.1045,57.1045,57.0671,57.1045,10700.0
2013-11-15 14:55:00,61.02,61.07,61.01,61.07,5100.0,57.1045,57.1513,57.0952,57.1513,5100.0
2013-11-15 15:00:00,61.07,61.1,61.02,61.06,17000.0,57.1513,57.1794,57.1045,57.142,17000.0
2013-11-15 15:05:00,61.05,61.09,61.04,61.08,15500.0,57.1326,57.17,57.1232,57.1607,15500.0
2013-11-15 15:10:00,61.08,61.1,61.06,61.09,14500.0,57.1607,57.1794,57.142,57.17,14500.0
2013-11-15 15:15:00,61.09,61.13,61.06,61.12,23800.0,57.17,57.2075,57.142,57.1981,23800.0
2013-11-15 15:20:00,61.11,61.13,61.05,61.08,30200.0,57.1887,57.2075,57.1326,57.1607,30200.0
2013-11-15 15:25:00,61.07,61.11,61.03,61.04,53600.0,57.1513,57.1887,57.1139,57.1232,53600.0
2013-11-15 15:30:00,61.05,61.07,61.04,61.06,14500.0,57.1326,57.1513,57.1232,57.142,14500.0
2013-11-15 15:35:00,61.07,61.07,61.01,61.03,55000.0,57.1513,57.1513,57.0952,57.1139,55000.0
2013-11-15 15:40:00,61.04,61.06,61.0,61.04,37400.0,57.1232,57.142,57.0858,57.1232,37400.0
2013-11-15 15:45:00,61.03,61.04,60.96,60.99,48000.0,57.1139,57.1232,57.0484,57.0764,48000.0
2013-11-15 15:50:00,61.0,61.05,60.99,61.05,78800.0,57.0858,57.1326,57.0764,57.1326,78800.0
2013-11-15 15:55:00,61.05,61.19,61.04,61.19,113100.0,57.1326,57.2636,57.1232,57.2636,113100.0
2013-11-18 09:30:00,61.24,61.65,61.22,61.63,81900.0,57.3104,57.6941,57.2917,57.6754,81900.0
2013-11-18 09:35:00,61.62,61.65,61.46,61.46,35800.0,57.666,57.6941,57.5163,57.5163,35800.0
2013-11-18 09:40:00,61.42,61.72,61.42,61.67,75800.0,57.4789,57.7596,57.4789,57.7128,75800.0
2013-11-18 09:45:00,61.64,61.75,61.43,61.53,66300.0,57.6847,57.7877,57.4882,57.5818,66300.0
2013-11-18 09:50:00,61.52,61.76,61.52,61.75,24100.0,57.5724,57.797,57.5724,57.7877,24100.0
2013-11-18 09:55:00,61.73,61.75,61.55,61.63,36200.0,57.769,57.7877,57.6005,57.6754,36200.0
2013-11-18 10:00:00,61.63,61.63,61.19,61.19,87500.0,57.6754,57.6754,57.2636,57.2636,87500.0
2013-11-18 10:05:00,61.23,61.23,61.01,61.15,57300.0,57.301,57.301,57.0952,57.2262,57300.0
2013-11-18 10:10:00,61.12,61.13,61.0,61.06,28200.0,57.1981,57.2075,57.0858,57.142,28200.0
2013-11-18 10:15:00,61.09,61.18,60.97,61.16,32200.0,57.17,57.2543,57.0577,57.2355,32200.0
2013-11-18 10:20:00,61.17,61.29,61.17,61.25,22800.0,57.2449,57.3572,57.2449,57.3198,22800.0
2013-11-18 10:25:00,61.25,61.4,61.25,61.39,25800.0,57.3198,57.4601,57.3198,57.4508,25800.0
2013-11-18 10:30:00,61.39,61.41,61.29,61.29,18700.0,57.4508,57.4695,57.3572,57.3572,18700.0
2013-11-18 10:35:00,61.28,61.28,61.17,61.23,33000.0,57.3478,57.3478,57.2449,57.301,33000.0
2013-11-18 10:40:00,61.24,61.38,61.22,61.3,20900.0,57.3104,57.4414,57.2917,57.3666,20900.0
2013-11-18 10:45:00,61.3,61.31,61.23,61.3,23700.0,57.3666,57.3759,57.301,57.3666,23700.0
2013-11-18 10:50:00,61.3,61.51,61.28,61.51,23200.0,57.3666,57.5631,57.3478,57.5631,23200.0
2013-11-18 10:55:00,61.51,61.53,61.49,61.5,18300.0,57.5631,57.5818,57.5444,57.5537,18300.0
2013-11-18 11:00:00,61.5,61.66,61.5,61.65,25500.0,57.5537,57.7035,57.5537,57.6941,25500.0
2013-11-18 11:05:00,61.65,61.67,61.57,61.59,17400.0,57.6941,57.7128,57.6192,57.6379,17400.0
2013-11-18 11:10:00,61.59,61.66,61.59,61.66,12300.0,57.6379,57.7035,57.6379,57.7035,12300.0
2013-11-18 11:15:00,61.66,61.68,61.49,61.56,49600.0,57.7035,57.7222,57.5444,57.6099,49600.0
2013-11-18 11:20:00,61.56,61.72,61.56,61.72,12200.0,57.6099,57.7596,57.6099,57.7596,12200.0
2013-11-18 11:25:00,61.72,61.75,61.7,61.71,12400.0,57.7596,57.7877,57.7409,57.7502,12400.0
2013-11-18 11:30:00,61.69,61.71,61.6,61.61,26100.0,57.7315,57.7502,57.6473,57.6567,26100.0
2013-11-18 11:35:00,61.6,61.61,61.49,61.52,14900.0,57.6473,57.6567,57.5444,57.5724,14900.0
2013-11-18 11:40:00,61.54,61.59,61.49,61.5,14000.0,57.5912,57.6379,57.5444,57.5537,14000.0
2013-11-18 11:45:00,61.51,61.53,61.41,61.5,17200.0,57.5631,57.5818,57.4695,57.5537,17200.0
2013-11-18 11:50:00,61.49,61.51,61.47,61.47,10000.0,57.5444,57.5631,57.5256,57.5256,10000.0
2013-11-18 11:55:00,61.5,61.5,61.4,61.44,16600.0,57.5537,57.5537,57.4601,57.4976,16600.0
2013-11-18 12:00:00,61.44,61.54,61.41,61.5,12200.0,57.4976,57.5912,57.4695,57.5537,12200.0
2013-11-18 12:05:00,61.49,61.58,61.48,61.51,10000.0,57.5444,57.6286,57.535,57.5631,10000.0
2013-11-18 12:10:00,61.51,61.63,61.45,61.62,13700.0,57.5631,57.6754,57.5069,57.666,13700.0
2013-11-18 12:15:00,61.62,61.73,61.61,61.71,10800.0,57.666,57.769,57.6567,57.7502,10800.0
2013-11-18 12:20:00,61.74,61.9,61.73,61.89,26800.0,57.7783,57.9281,57.769,57.9187,26800.0
2013-11-18 12:25:00,61.87,61.92,61.87,61.91,8500.0,57.9,57.9468,57.9,57.9374,8500.0
2013-11-18 12:30:00,61.9,62.0,61.85,61.99,10900.0,57.9281,58.0216,57.8813,58.0123,10900.0
2013-11-18 12:35:00,61.99,62.0,61.8,61.85,18600.0,58.0123,58.0216,57.8345,57.8813,18600.0
2013-11-18 12:40:00,61.87,61.89,61.78,61.78,11500.0,57.9,57.9187,57.8158,57.8158,11500.0
2013-11-18 12:45:00,61.77,61.87,61.76,61.79,26300.0,57.8064,57.9,57.797,57.8251,26300.0
2013-11-18 12:50:00,61.79,61.89,61.79,61.87,17100.0,57.8251,57.9187,57.8251,57.9,17100.0
2013-11-18 12:55:00,61.89,61.92,61.85,61.92,22900.0,57.9187,57.9468,57.8813,57.9468,22900.0
2013-11-18 13:00:00,61.91,61.93,61.86,61.9,18700.0,57.9374,57.9561,57.8906,57.9281,18700.0
2013-11-18 13:05:00,61.9,61.92,61.77,61.78,10700.0,57.9281,57.9468,57.8064,57.8158,10700.0
2013-11-18 13:10:00,61.78,61.84,61.77,61.78,9900.0,57.8158,57.8719,57.8064,57.8158,9900.0
2013-11-18 13:15:00,61.78,61.84,61.78,61.83,16400.0,57.8158,57.8719,57.8158,57.8625,16400.0
2013-11-18 13:20:00,61.81,61.84,61.8,61.81,9700.0,57.8438,57.8719,57.8345,57.8438,9700.0
2013-11-18 13:25:00,61.81,61.87,61.78,61.78,30000.0,57.8438,57.9,57.8158,57.8158,30000.0
2013-11-18 13:30:00,61.77,61.78,61.73,61.74,15100.0,57.8064,57.8158,57.769,57.7783,15100.0
2013-11-18 13:35:00,61.72,61.72,61.65,61.66,6700.0,57.7596,57.7596,57.6941,57.7035,6700.0
2013-11-18 13:40:00,61.64,61.7,61.61,61.63,11500.0,57.6847,57.7409,57.6567,57.6754,11500.0
2013-11-18 13:45:00,61.64,61.75,61.64,61.7,8800.0,57.6847,57.7877,57.6847,57.7409,8800.0
2013-11-18 13:50:00,61.69,61.75,61.67,61.73,7900.0,57.7315,57.7877,57.7128,57.769,7900.0
2013-11-18 13:55:00,61.72,61.78,61.66,61.68,15600.0,57.7596,57.8158,57.7035,57.7222,15600.0
2013-11-18 14:00:00,61.7,61.77,61.7,61.72,15400.0,57.7409,57.8064,57.7409,57.7596,15400.0
2013-11-18 14:05:00,61.73,61.79,61.73,61.76,9200.0,57.769,57.8251,57.769,57.797,9200.0
2013-11-18 14:10:00,61.76,61.83,61.76,61.81,11100.0,57.797,57.8625,57.797,57.8438,11100.0
2013-11-18 14:15:00,61.81,61.84,61.74,61.84,10800.0,57.8438,57.8719,57.7783,57.8719,10800.0
2013-11-18 14:20:00,61.84,61.84,61.79,61.79,13500.0,57.8719,57.8719,57.8251,57.8251,13500.0
2013-11-18 14:25:00,61.79,61.87,61.78,61.86,9500.0,57.8251,57.9,57.8158,57.8906,9500.0
2013-11-18 14:30:00,61.86,61.88,61.79,61.79,7200.0,57.8906,57.9093,57.8251,57.8251,7200.0
2013-11-18 14:35:00,61.78,61.8,61.7,61.71,12700.0,57.8158,57.8345,57.7409,57.7502,12700.0
2013-11-18 14:40:00,61.7,61.71,61.6,61.61,11000.0,57.7409,57.7502,57.6473,57.6567,11000.0
2013-11-18 14:45:00,61.61,61.61,61.53,61.53,8900.0,57.6567,57.6567,57.5818,57.5818,8900.0
2013-11-18 14:50:00,61.53,61.53,61.48,61.51,12100.0,57.5818,57.5818,57.535,57.5631,12100.0
2013-11-18 14:55:00,61.51,61.51,61.37,61.38,16500.0,57.5631,57.5631,57.4321,57.4414,16500.0
2013-11-18 15:00:00,61.38,61.38,61.26,61.28,23900.0,57.4414,57.4414,57.3291,57.3478,23900.0
2013-11-18 15:05:00,61.28,61.34,61.13,61.13,29200.0,57.3478,57.404,57.2075,57.2075,29200.0
2013-11-18 15:10:00,61.13,61.14,60.9,60.97,46100.0,57.2075,57.2168,56.9922,57.0577,46100.0
2013-11-18 15:15:00,60.96,61.02,60.89,61.02,42500.0,57.0484,57.1045,56.9829,57.1045,42500.0
2013-11-18 15:20:00,61.02,61.09,60.96,60.99,30500.0,57.1045,57.17,57.0484,57.0764,30500.0
2013-11-18 15:25:00,60.98,61.03,60.9,61.01,34700.0,57.0671,57.1139,56.9922,57.0952,34700.0
2013-11-18 15:30:00,61.01,61.01,60.9,61.0,24900.0,57.0952,57.0952,56.9922,57.0858,24900.0
2013-11-18 15:35:00,60.99,61.14,60.99,61.11,24600.0,57.0764,57.2168,57.0764,57.1887,24600.0
2013-11-18 15:40:00,61.11,61.14,61.05,61.12,30700.0,57.1887,57.2168,57.1326,57.1981,30700.0
2013-11-18 15:45:00,61.12,61.12,61.03,61.04,34600.0,57.1981,57.1981,57.1139,57.1232,34600.0
2013-11-18 15:50:00,61.03,61.1,60.93,60.95,49000.0,57.1139,57.1794,57.0203,57.039,49000.0
2013-11-18 15:55:00,60.96,61.05,60.93,61.05,87000.0,57.0484,57.1326,57.0203,57.1326,87000.0
2013-11-19 09:30:00,60.76,61.17,60.75,60.95,29200.0,57.0017,57.3864,56.9923,57.18,29200.0
2013-11-19 09:35:00,60.93,60.95,60.66,60.67,11000.0,57.1612,57.18,56.9079,56.9173,11000.0
2013-11-19 09:40:00,60.65,60.69,60.37,60.45,28600.0,56.8985,56.936,56.6358,56.7109,28600.0
2013-11-19 09:45:00,60.48,60.62,60.39,60.56,13000.0,56.739,56.8704,56.6546,56.8141,13000.0
2013-11-19 09:50:00,60.6,60.81,60.57,60.75,17100.0,56.8516,57.0486,56.8235,56.9923,17100.0
2013-11-19 09:55:00,60.75,60.86,60.75,60.79,16300.0,56.9923,57.0955,56.9923,57.0299,16300.0
2013-11-19 10:00:00,60.77,60.98,60.73,60.97,26300.0,57.0111,57.2081,56.9736,57.1987,26300.0
2013-11-19 10:05:00,60.96,61.04,60.93,60.96,16800.0,57.1893,57.2644,57.1612,57.1893,16800.0
2013-11-19 10:10:00,60.96,60.96,60.8,60.88,20400.0,57.1893,57.1893,57.0392,57.1143,20400.0
2013-11-19 10:15:00,60.92,60.94,60.73,60.73,27400.0,57.1518,57.1706,56.9736,56.9736,27400.0
2013-11-19 10:20:00,60.75,60.78,60.54,60.57,12300.0,56.9923,57.0205,56.7953,56.8235,12300.0
2013-11-19 10:25:00,60.57,60.61,60.49,60.51,14700.0,56.8235,56.861,56.7484,56.7672,14700.0
2013-11-19 10:30:00,60.54,60.59,60.46,60.46,21000.0,56.7953,56.8422,56.7203,56.7203,21000.0
2013-11-19 10:35:00,60.45,60.67,60.42,60.6,37600.0,56.7109,56.9173,56.6827,56.8516,37600.0
2013-11-19 10:40:00,60.62,60.63,60.52,60.53,12400.0,56.8704,56.8798,56.7766,56.7859,12400.0
2013-11-19 10:45:00,60.52,60.6,60.48,60.52,44000.0,56.7766,56.8516,56.739,56.7766,44000.0
2013-11-19 10:50:00,60.53,60.6,60.45,60.46,42900.0,56.7859,56.8516,56.7109,56.7203,42900.0
2013-11-19 10:55:00,60.46,60.55,60.42,60.45,52600.0,56.7203,56.8047,56.6827,56.7109,52600.0
2013-11-19 11:00:00,60.45,60.47,60.24,60.25,25000.0,56.7109,56.7297,56.5139,56.5233,25000.0
2013-11-19 11:05:00,60.26,60.57,60.24,60.5,26400.0,56.5326,56.8235,56.5139,56.7578,26400.0
2013-11-19 11:10:00,60.49,60.55,60.4,60.48,19300.0,56.7484,56.8047,56.664,56.739,19300.0
2013-11-19 11:15:00,60.49,60.56,60.44,60.56,5600.0,56.7484,56.8141,56.7015,56.8141,5600.0
2013-11-19 11:20:00,60.57,60.64,60.56,60.6,26300.0,56.8235,56.8891,56.8141,56.8516,26300.0
2013-11-19 11:25:00,60.61,60.65,60.57,60.6,8700.0,56.861,56.8985,56.8235,56.8516,8700.0
2013-11-19 11:30:00,60.61,60.73,60.57,60.73,6900.0,56.861,56.9736,56.8235,56.9736,6900.0
2013-11-19 11:35:00,60.73,60.81,60.67,60.78,54300.0,56.9736,57.0486,56.9173,57.0205,54300.0
2013-11-19 11:40:00,60.76,60.78,60.63,60.7,89000.0,57.0017,57.0205,56.8798,56.9454,89000.0
2013-11-19 11:45:00,60.7,60.75,60.69,60.73,9000.0,56.9454,56.9923,56.936,56.9736,9000.0
2013-11-19 11:50:00,60.73,60.84,60.68,60.84,13300.0,56.9736,57.0768,56.9267,57.0768,13300.0
2013-11-19 11:55:00,60.84,60.87,60.83,60.86,6400.0,57.0768,57.1049,57.0674,57.0955,6400.0
2013-11-19 12:00:00,60.87,60.87,60.74,60.75,7700.0,57.1049,57.1049,56.983,56.9923,7700.0
2013-11-19 12:05:00,60.77,60.87,60.75,60.85,9300.0,57.0111,57.1049,56.9923,57.0861,9300.0
2013-11-19 12:10:00,60.85,60.93,60.85,60.93,9100.0,57.0861,57.1612,57.0861,57.1612,9100.0
2013-11-19 12:15:00,60.9,60.9,60.8,60.85,5300.0,57.1331,57.1331,57.0392,57.0861,5300.0
2013-11-19 12:20:00,60.84,60.89,60.77,60.88,4800.0,57.0768,57.1237,57.0111,57.1143,4800.0
2013-11-19 12:25:00,60.88,60.93,60.86,60.93,6600.0,57.1143,57.1612,57.0955,57.1612,6600.0
2013-11-19 12:30:00,60.9,60.9,60.84,60.89,7000.0,57.1331,57.1331,57.0768,57.1237,7000.0
2013-11-19 12:35:00,60.9,60.93,60.85,60.91,5500.0,57.1331,57.1612,57.0861,57.1424,5500.0
2013-11-19 12:40:00,60.89,60.9,60.81,60.89,5700.0,57.1237,57.1331,57.0486,57.1237,5700.0
2013-11-19 12:45:00,60.89,60.94,60.89,60.94,6300.0,57.1237,57.1706,57.1237,57.1706,6300.0
2013-11-19 12:50:00,60.94,60.97,60.89,60.93,14300.0,57.1706,57.1987,57.1237,57.1612,14300.0
2013-11-19 12:55:00,60.91,60.93,60.85,60.85,11700.0,57.1424,57.1612,57.0861,57.0861,11700.0
2013-11-19 13:00:00,60.85,60.95,60.83,60.95,21400.0,57.0861,57.18,57.0674,57.18,21400.0
2013-11-19 13:05:00,60.94,60.97,60.86,60.89,6200.0,57.1706,57.1987,57.0955,57.1237,6200.0
2013-11-19 13:10:00,60.9,60.95,60.87,60.92,19900.0,57.1331,57.18,57.1049,57.1518,19900.0
2013-11-19 13:15:00,60.9,60.94,60.89,60.92,6800.0,57.1331,57.1706,57.1237,57.1518,6800.0
2013-11-19 13:20:00,60.9,60.93,60.76,60.76,19100.0,57.1331,57.1612,57.0017,57.0017,19100.0
2013-11-19 13:25:00,60.77,60.8,60.69,60.73,64800.0,57.0111,57.0392,56.936,56.9736,64800.0
2013-11-19 13:30:00,60.73,60.73,60.56,60.64,14000.0,56.9736,56.9736,56.8141,56.8891,14000.0
2013-11-19 13:35:00,60.64,60.64,60.56,60.56,6000.0,56.8891,56.8891,56.8141,56.8141,6000.0
2013-11-19 13:40:00,60.53,60.68,60.48,60.68,16000.0,56.7859,56.9267,56.739,56.9267,16000.0
2013-11-19 13:45:00,60.68,60.68,60.51,60.55,7600.0,56.9267,56.9267,56.7672,56.8047,7600.0
2013-11-19 13:50:00,60.55,60.59,60.45,60.59,28400.0,56.8047,56.8422,56.7109,56.8422,28400.0
2013-11-19 13:55:00,60.58,60.58,60.47,60.52,28800.0,56.8328,56.8328,56.7297,56.7766,28800.0
2013-11-19 14:00:00,60.54,60.67,60.54,60.56,14100.0,56.7953,56.9173,56.7953,56.8141,14100.0
2013-11-19 14:05:00,60.56,60.59,60.5,60.52,28600.0,56.8141,56.8422,56.7578,56.7766,28600.0
2013-11-19 14:10:00,60.54,60.58,60.41,60.41,43700.0,56.7953,56.8328,56.6734,56.6734,43700.0
2013-11-19 14:15:00,60.41,60.41,60.34,60.36,13200.0,56.6734,56.6734,56.6077,56.6265,13200.0
2013-11-19 14:20:00,60.35,60.35,60.25,60.25,9200.0,56.6171,56.6171,56.5233,56.5233,9200.0
2013-11-19 14:25:00,60.25,60.25,60.21,60.23,17800.0,56.5233,56.5233,56.4857,56.5045,17800.0
2013-11-19 14:30:00,60.25,60.47,60.24,60.46,25600.0,56.5233,56.7297,56.5139,56.7203,25600.0
2013-11-19 14:35:00,60.48,60.75,60.48,60.74,22600.0,56.739,56.9923,56.739,56.983,22600.0
2013-11-19 14:40:00,60.73,60.76,60.71,60.72,16500.0,56.9736,57.0017,56.9548,56.9642,16500.0
2013-11-19 14:45:00,60.71,60.83,60.71,60.73,17600.0,56.9548,57.0674,56.9548,56.9736,17600.0
2013-11-19 14:50:00,60.72,60.79,60.68,60.73,102700.0,56.9642,57.0299,56.9267,56.9736,102700.0
2013-11-19 14:55:00,60.73,60.79,60.67,60.69,11100.0,56.9736,57.0299,56.9173,56.936,11100.0
2013-11-19 15:00:00,60.67,60.7,60.65,60.68,19600.0,56.9173,56.9454,56.8985,56.9267,19600.0
2013-11-19 15:05:00,60.66,60.73,60.65,60.68,63800.0,56.9079,56.9736,56.8985,56.9267,63800.0
2013-11-19 15:10:00,60.68,60.71,60.63,60.71,33600.0,56.9267,56.9548,56.8798,56.9548,33600.0
2013-11-19 15:15:00,60.72,60.78,60.72,60.75,17800.0,56.9642,57.0205,56.9642,56.9923,17800.0
2013-11-19 15:20:00,60.75,60.85,60.74,60.8,36900.0,56.9923,57.0861,56.983,57.0392,36900.0
2013-11-19 15:25:00,60.82,60.82,60.78,60.81,22800.0,57.058,57.058,57.0205,57.0486,22800.0
2013-11-19 15:30:00,60.8,60.81,60.7,60.7,30200.0,57.0392,57.0486,56.9454,56.9454,30200.0
2013-11-19 15:35:00,60.7,60.71,60.52,60.54,31100.0,56.9454,56.9548,56.7766,56.7953,31100.0
2013-11-19 15:40:00,60.54,60.59,60.51,60.57,21700.0,56.7953,56.8422,56.7672,56.8235,21700.0
2013-11-19 15:45:00,60.56,60.57,60.49,60.57,68100.0,56.8141,56.8235,56.7484,56.8235,68100.0
2013-11-19 15:50:00,60.56,60.6,60.55,60.56,31500.0,56.8141,56.8516,56.8047,56.8141,31500.0
2013-11-19 15:55:00,60.56,60.7,60.55,60.69,115700.0,56.8141,56.9454,56.8047,56.936,115700.0
2013-11-20 09:30:00,61.48,61.85,61.12,61.67,97100.0,57.6772,58.0243,57.3394,57.8554,97100.0
2013-11-20 09:35:00,61.65,61.78,61.53,61.54,24100.0,57.8367,57.9586,57.7241,57.7335,24100.0
2013-11-20 09:40:00,61.53,61.62,61.41,61.62,37000.0,57.7241,57.8085,57.6115,57.8085,37000.0
2013-11-20 09:45:00,61.62,61.62,61.49,61.54,19900.0,57.8085,57.8085,57.6866,57.7335,19900.0
2013-11-20 09:50:00,61.57,61.57,61.34,61.35,47000.0,57.7616,57.7616,57.5458,57.5552,47000.0
2013-11-20 09:55:00,61.35,61.67,61.35,61.61,23000.0,57.5552,57.8554,57.5552,57.7991,23000.0
2013-11-20 10:00:00,61.6,61.63,61.49,61.6,24200.0,57.7898,57.8179,57.6866,57.7898,24200.0
2013-11-20 10:05:00,61.59,61.76,61.54,61.71,22700.0,57.7804,57.9399,57.7335,57.893,22700.0
2013-11-20 10:10:00,61.71,62.07,61.69,62.06,49900.0,57.893,58.2307,57.8742,58.2213,49900.0
2013-11-20 10:15:00,62.08,62.3,62.01,62.11,32100.0,58.2401,58.4465,58.1744,58.2682,32100.0
2013-11-20 10:20:00,62.08,62.28,62.0,62.02,33000.0,58.2401,58.4277,58.165,58.1838,33000.0
2013-11-20 10:25:00,62.01,62.05,61.67,61.69,27500.0,58.1744,58.2119,57.8554,57.8742,27500.0
2013-11-20 10:30:00,61.69,61.76,61.62,61.69,63100.0,57.8742,57.9399,57.8085,57.8742,63100.0
2013-11-20 10:35:00,61.69,61.79,61.6,61.79,33200.0,57.8742,57.968,57.7898,57.968,33200.0
2013-11-20 10:40:00,61.77,61.78,61.63,61.78,21700.0,57.9492,57.9586,57.8179,57.9586,21700.0
2013-11-20 10:45:00,61.79,61.9,61.74,61.82,12500.0,57.968,58.0712,57.9211,57.9961,12500.0
2013-11-20 10:50:00,61.81,61.83,61.64,61.76,38700.0,57.9868,58.0055,57.8273,57.9399,38700.0
2013-11-20 10:55:00,61.76,61.77,61.57,61.69,34300.0,57.9399,57.9492,57.7616,57.8742,34300.0
2013-11-20 11:00:00,61.7,61.79,61.62,61.74,67900.0,57.8836,57.968,57.8085,57.9211,67900.0
2013-11-20 11:05:00,61.72,61.85,61.72,61.85,11300.0,57.9023,58.0243,57.9023,58.0243,11300.0
2013-11-20 11:10:00,61.77,61.87,61.69,61.73,63200.0,57.9492,58.0431,57.8742,57.9117,63200.0
2013-11-20 11:15:00,61.76,61.88,61.71,61.79,111100.0,57.9399,58.0524,57.893,57.968,111100.0
2013-11-20 11:20:00,61.81,61.82,61.65,61.75,61800.0,57.9868,57.9961,57.8367,57.9305,61800.0
2013-11-20 11:25:00,61.76,61.84,61.76,61.79,8900.0,57.9399,58.0149,57.9399,57.968,8900.0
2013-11-20 11:30:00,61.78,61.86,61.69,61.86,12100.0,57.9586,58.0337,57.8742,58.0337,12100.0
2013-11-20 11:35:00,61.87,61.96,61.79,61.79,21800.0,58.0431,58.1275,57.968,57.968,21800.0
2013-11-20 11:40:00,61.81,61.87,61.73,61.85,29300.0,57.9868,58.0431,57.9117,58.0243,29300.0
2013-11-20 11:45:00,61.84,61.85,61.63,61.66,31800.0,58.0149,58.0243,57.8179,57.846,31800.0
2013-11-20 11:50:00,61.64,61.76,61.6,61.76,21300.0,57.8273,57.9399,57.7898,57.9399,21300.0
2013-11-20 11:55:00,61.74,61.75,61.63,61.7,31200.0,57.9211,57.9305,57.8179,57.8836,31200.0
2013-11-20 12:00:00,61.7,61.94,61.69,61.8,34000.0,57.8836,58.1087,57.8742,57.9774,34000.0
2013-11-20 12:05:00,61.78,61.91,61.78,61.83,85500.0,57.9586,58.0806,57.9586,58.0055,85500.0
2013-11-20 12:10:00,61.82,61.82,61.71,61.73,42700.0,57.9961,57.9961,57.893,57.9117,42700.0
2013-11-20 12:15:00,61.75,61.77,61.67,61.76,19600.0,57.9305,57.9492,57.8554,57.9399,19600.0
2013-11-20 12:20:00,61.76,61.78,61.7,61.72,16600.0,57.9399,57.9586,57.8836,57.9023,16600.0
2013-11-20 12:25:00,61.74,61.74,61.68,61.68,5100.0,57.9211,57.9211,57.8648,57.8648,5100.0
2013-11-20 12:30:00,61.67,61.7,61.67,61.67,10500.0,57.8554,57.8836,57.8554,57.8554,10500.0
2013-11-20 12:35:00,61.68,61.73,61.67,61.69,6200.0,57.8648,57.9117,57.8554,57.8742,6200.0
2013-11-20 12:40:00,61.7,61.7,61.5,61.52,19100.0,57.8836,57.8836,57.6959,57.7147,19100.0
2013-11-20 12:45:00,61.51,61.56,61.5,61.51,11300.0,57.7053,57.7522,57.6959,57.7053,11300.0
2013-11-20 12:50:00,61.5,61.51,61.37,61.44,21600.0,57.6959,57.7053,57.574,57.6397,21600.0
2013-11-20 12:55:00,61.4,61.5,61.4,61.49,5400.0,57.6021,57.6959,57.6021,57.6866,5400.0
2013-11-20 13:00:00,61.49,61.62,61.49,61.62,4600.0,57.6866,57.8085,57.6866,57.8085,4600.0
2013-11-20 13:05:00,61.61,61.61,61.48,61.48,7100.0,57.7991,57.7991,57.6772,57.6772,7100.0
2013-11-20 13:10:00,61.5,61.53,61.48,61.5,12300.0,57.6959,57.7241,57.6772,57.6959,12300.0
2013-11-20 13:15:00,61.54,61.55,61.5,61.53,3300.0,57.7335,57.7429,57.6959,57.7241,3300.0
2013-11-20 13:20:00,61.53,61.54,61.41,61.41,9200.0,57.7241,57.7335,57.6115,57.6115,9200.0
2013-11-20 13:25:00,61.42,61.42,61.36,61.36,29700.0,57.6209,57.6209,57.5646,57.5646,29700.0
2013-11-20 13:30:00,61.37,61.37,61.27,61.27,10600.0,57.574,57.574,57.4802,57.4802,10600.0
2013-11-20 13:35:00,61.27,61.31,61.2,61.3,15700.0,57.4802,57.5177,57.4145,57.5083,15700.0
2013-11-20 13:40:00,61.32,61.35,61.31,61.34,20600.0,57.5271,57.5552,57.5177,57.5458,20600.0
2013-11-20 13:45:00,61.34,61.39,61.34,61.37,25100.0,57.5458,57.5927,57.5458,57.574,25100.0
2013-11-20 13:50:00,61.38,61.49,61.37,61.46,47300.0,57.5834,57.6866,57.574,57.6584,47300.0
2013-11-20 13:55:00,61.46,61.46,61.41,61.45,16900.0,57.6584,57.6584,57.6115,57.649,16900.0
2013-11-20 14:00:00,61.44,61.5,61.32,61.47,51500.0,57.6397,57.6959,57.5271,57.6678,51500.0
2013-11-20 14:05:00,61.43,61.5,61.41,61.43,56800.0,57.6303,57.6959,57.6115,57.6303,56800.0
2013-11-20 14:10:00,61.43,61.46,61.14,61.15,25800.0,57.6303,57.6584,57.3582,57.3676,25800.0
2013-11-20 14:15:00,61.14,61.27,61.1,61.26,33600.0,57.3582,57.4802,57.3207,57.4708,33600.0
2013-11-20 14:20:00,61.26,61.28,61.11,61.18,25000.0,57.4708,57.4896,57.3301,57.3957,25000.0
2013-11-20 14:25:00,61.22,61.22,61.17,61.2,18400.0,57.4333,57.4333,57.3864,57.4145,18400.0
2013-11-20 14:30:00,61.2,61.21,61.01,61.08,30500.0,57.4145,57.4239,57.2363,57.3019,30500.0
2013-11-20 14:35:00,61.09,61.17,61.0,61.09,28400.0,57.3113,57.3864,57.2269,57.3113,28400.0
2013-11-20 14:40:00,61.09,61.11,60.97,61.11,27600.0,57.3113,57.3301,57.1987,57.3301,27600.0
2013-11-20 14:45:00,61.09,61.17,61.07,61.14,21800.0,57.3113,57.3864,57.2925,57.3582,21800.0
2013-11-20 14:50:00,61.13,61.13,60.97,61.04,60300.0,57.3488,57.3488,57.1987,57.2644,60300.0
2013-11-20 14:55:00,61.04,61.06,60.98,61.06,26300.0,57.2644,57.2832,57.2081,57.2832,26300.0
2013-11-20 15:00:00,61.08,61.08,60.9,60.92,18500.0,57.3019,57.3019,57.1331,57.1518,18500.0
2013-11-20 15:05:00,60.92,60.96,60.71,60.73,26600.0,57.1518,57.1893,56.9548,56.9736,26600.0
2013-11-20 15:10:00,60.75,60.79,60.72,60.72,18600.0,56.9923,57.0299,56.9642,56.9642,18600.0
2013-11-20 15:15:00,60.72,60.87,60.72,60.86,247000.0,56.9642,57.1049,56.9642,57.0955,247000.0
2013-11-20 15:20:00,60.86,61.01,60.86,60.94,23800.0,57.0955,57.2363,57.0955,57.1706,23800.0
2013-11-20 15:25:00,60.96,61.03,60.94,61.0,16500.0,57.1893,57.255,57.1706,57.2269,16500.0
2013-11-20 15:30:00,61.01,61.01,60.96,60.98,29200.0,57.2363,57.2363,57.1893,57.2081,29200.0
2013-11-20 15:35:00,60.99,61.07,60.96,61.07,17000.0,57.2175,57.2925,57.1893,57.2925,17000.0
2013-11-20 15:40:00,61.08,61.19,61.07,61.17,29500.0,57.3019,57.4051,57.2925,57.3864,29500.0
2013-11-20 15:45:00,61.16,61.19,61.1,61.13,47500.0,57.377,57.4051,57.3207,57.3488,47500.0
2013-11-20 15:50:00,61.13,61.16,61.07,61.07,47100.0,57.3488,57.377,57.2925,57.2925,47100.0
2013-11-20 15:55:00,61.07,61.14,61.07,61.11,110000.0,57.2925,57.3582,57.2925,57.3301,110000.0
2013-11-21 09:30:00,61.12,61.8,61.11,61.61,51600.0,57.3394,57.9774,57.3301,57.7991,51600.0
2013-11-21 09:35:00,61.59,61.83,61.58,61.76,68400.0,57.7804,58.0055,57.771,57.9399,68400.0
2013-11-21 09:40:00,61.71,61.82,61.61,61.78,16400.0,57.893,57.9961,57.7991,57.9586,16400.0
2013-11-21 09:45:00,61.8,62.29,61.8,62.2,49700.0,57.9774,58.4371,57.9774,58.3526,49700.0
2013-11-21 09:50:00,62.13,62.15,61.87,61.98,44600.0,58.287,58.3057,58.0431,58.1463,44600.0
2013-11-21 09:55:00,61.99,62.07,61.9,61.97,35700.0,58.1556,58.2307,58.0712,58.1369,35700.0
2013-11-21 10:00:00,61.97,61.99,61.79,61.88,15800.0,58.1369,58.1556,57.968,58.0524,15800.0
2013-11-21 10:05:00,61.91,61.98,61.82,61.94,16600.0,58.0806,58.1463,57.9961,58.1087,16600.0
2013-11-21 10:10:00,61.94,62.07,61.92,62.07,13900.0,58.1087,58.2307,58.09,58.2307,13900.0
2013-11-21 10:15:00,62.08,62.19,62.08,62.1,15200.0,58.2401,58.3433,58.2401,58.2588,15200.0
2013-11-21 10:20:00,62.15,62.41,62.12,62.33,28700.0,58.3057,58.5497,58.2776,58.4746,28700.0
2013-11-21 10:25:00,62.34,62.34,62.12,62.13,19600.0,58.484,58.484,58.2776,58.287,19600.0
2013-11-21 10:30:00,62.13,62.23,62.12,62.12,10400.0,58.287,58.3808,58.2776,58.2776,10400.0
2013-11-21 10:35:00,62.13,62.14,62.05,62.05,11300.0,58.287,58.2964,58.2119,58.2119,11300.0
2013-11-21 10:40:00,62.05,62.19,61.99,62.18,81000.0,58.2119,58.3433,58.1556,58.3339,81000.0
2013-11-21 10:45:00,62.19,62.25,62.18,62.25,9900.0,58.3433,58.3996,58.3339,58.3996,9900.0
2013-11-21 10:50:00,62.25,62.35,62.22,62.23,24000.0,58.3996,58.4934,58.3714,58.3808,24000.0
2013-11-21 10:55:00,62.26,62.49,62.26,62.49,56600.0,58.4089,58.6247,58.4089,58.6247,56600.0
2013-11-21 11:00:00,62.5,62.6,62.49,62.58,41200.0,58.6341,58.7279,58.6247,58.7091,41200.0
2013-11-21 11:05:00,62.57,62.57,62.42,62.51,60800.0,58.6998,58.6998,58.559,58.6435,60800.0
2013-11-21 11:10:00,62.53,62.54,62.44,62.44,9100.0,58.6622,58.6716,58.5778,58.5778,9100.0
2013-11-21 11:15:00,62.43,62.45,62.37,62.43,10300.0,58.5684,58.5872,58.5121,58.5684,10300.0
2013-11-21 11:20:00,62.44,62.5,62.37,62.37,11600.0,58.5778,58.6341,58.5121,58.5121,11600.0
2013-11-21 11:25:00,62.37,62.39,62.31,62.35,11700.0,58.5121,58.5309,58.4558,58.4934,11700.0
2013-11-21 11:30:00,62.37,62.42,62.26,62.26,10100.0,58.5121,58.559,58.4089,58.4089,10100.0
2013-11-21 11:35:00,62.23,62.27,62.2,62.2,11000.0,58.3808,58.4183,58.3526,58.3526,11000.0
2013-11-21 11:40:00,62.21,62.25,62.21,62.23,7900.0,58.362,58.3996,58.362,58.3808,7900.0
2013-11-21 11:45:00,62.25,62.29,62.24,62.28,10800.0,58.3996,58.4371,58.3902,58.4277,10800.0
2013-11-21 11:50:00,62.27,62.27,62.19,62.21,9100.0,58.4183,58.4183,58.3433,58.362,9100.0
2013-11-21 11:55:00,62.2,62.21,62.15,62.16,4900.0,58.3526,58.362,58.3057,58.3151,4900.0
2013-11-21 12:00:00,62.15,62.16,62.08,62.08,4600.0,58.3057,58.3151,58.2401,58.2401,4600.0
2013-11-21 12:05:00,62.09,62.22,62.06,62.2,18000.0,58.2494,58.3714,58.2213,58.3526,18000.0
2013-11-21 12:10:00,62.19,62.22,62.12,62.17,6100.0,58.3433,58.3714,58.2776,58.3245,6100.0
2013-11-21 12:15:00,62.17,62.22,62.15,62.15,12900.0,58.3245,58.3714,58.3057,58.3057,12900.0
2013-11-21 12:20:00,62.15,62.2,62.15,62.18,7100.0,58.3057,58.3526,58.3057,58.3339,7100.0
2013-11-21 12:25:00,62.19,62.21,62.14,62.17,9600.0,58.3433,58.362,58.2964,58.3245,9600.0
2013-11-21 12:30:00,62.15,62.19,62.12,62.13,4800.0,58.3057,58.3433,58.2776,58.287,4800.0
2013-11-21 12:35:00,62.13,62.13,62.09,62.12,2200.0,58.287,58.287,58.2494,58.2776,2200.0
2013-11-21 12:40:00,62.1,62.13,62.09,62.12,4700.0,58.2588,58.287,58.2494,58.2776,4700.0
2013-11-21 12:45:00,62.1,62.11,61.99,61.99,5500.0,58.2588,58.2682,58.1556,58.1556,5500.0
2013-11-21 12:50:00,62.01,62.06,62.01,62.05,3800.0,58.1744,58.2213,58.1744,58.2119,3800.0
2013-11-21 12:55:00,62.07,62.11,62.05,62.07,4900.0,58.2307,58.2682,58.2119,58.2307,4900.0
2013-11-21 13:00:00,62.07,62.19,62.07,62.17,12000.0,58.2307,58.3433,58.2307,58.3245,12000.0
2013-11-21 13:05:00,62.18,62.19,62.16,62.16,3200.0,58.3339,58.3433,58.3151,58.3151,3200.0
2013-11-21 13:10:00,62.15,62.21,62.13,62.17,12300.0,58.3057,58.362,58.287,58.3245,12300.0
2013-11-21 13:15:00,62.17,62.2,62.14,62.2,15100.0,58.3245,58.3526,58.2964,58.3526,15100.0
2013-11-21 13:20:00,62.19,62.2,62.17,62.19,3900.0,58.3433,58.3526,58.3245,58.3433,3900.0
2013-11-21 13:25:00,62.19,62.21,62.09,62.09,4500.0,58.3433,58.362,58.2494,58.2494,4500.0
2013-11-21 13:30:00,62.09,62.1,62.08,62.09,2400.0,58.2494,58.2588,58.2401,58.2494,2400.0
2013-11-21 13:35:00,62.09,62.18,62.09,62.17,4600.0,58.2494,58.3339,58.2494,58.3245,4600.0
2013-11-21 13:40:00,62.15,62.21,62.12,62.16,7400.0,58.3057,58.362,58.2776,58.3151,7400.0
2013-11-21 13:45:00,62.17,62.23,62.17,62.23,3200.0,58.3245,58.3808,58.3245,58.3808,3200.0
2013-11-21 13:50:00,62.25,62.33,62.25,62.32,8500.0,58.3996,58.4746,58.3996,58.4652,8500.0
2013-11-21 13:55:00,62.33,62.33,62.28,62.32,8300.0,58.4746,58.4746,58.4277,58.4652,8300.0
2013-11-21 14:00:00,62.34,62.4,62.32,62.39,7200.0,58.484,58.5403,58.4652,58.5309,7200.0
2013-11-21 14:05:00,62.4,62.44,62.38,62.41,38300.0,58.5403,58.5778,58.5215,58.5497,38300.0
2013-11-21 14:10:00,62.43,62.49,62.43,62.47,6600.0,58.5684,58.6247,58.5684,58.6059,6600.0
2013-11-21 14:15:00,62.46,62.55,62.43,62.53,19800.0,58.5966,58.681,58.5684,58.6622,19800.0
2013-11-21 14:20:00,62.55,62.62,62.55,62.59,41300.0,58.681,58.7467,58.681,58.7185,41300.0
2013-11-21 14:25:00,62.58,62.6,62.52,62.52,28800.0,58.7091,58.7279,58.6529,58.6529,28800.0
2013-11-21 14:30:00,62.52,62.54,62.48,62.52,51000.0,58.6529,58.6716,58.6153,58.6529,51000.0
2013-11-21 14:35:00,62.53,62.55,62.49,62.52,11200.0,58.6622,58.681,58.6247,58.6529,11200.0
2013-11-21 14:40:00,62.52,62.62,62.49,62.59,18900.0,58.6529,58.7467,58.6247,58.7185,18900.0
2013-11-21 14:45:00,62.6,62.61,62.56,62.58,10700.0,58.7279,58.7373,58.6904,58.7091,10700.0
2013-11-21 14:50:00,62.57,62.62,62.53,62.58,34900.0,58.6998,58.7467,58.6622,58.7091,34900.0
2013-11-21 14:55:00,62.58,62.59,62.51,62.51,13300.0,58.7091,58.7185,58.6435,58.6435,13300.0
2013-11-21 15:00:00,62.5,62.52,62.48,62.52,21400.0,58.6341,58.6529,58.6153,58.6529,21400.0
2013-11-21 15:05:00,62.53,62.54,62.48,62.5,36900.0,58.6622,58.6716,58.6153,58.6341,36900.0
2013-11-21 15:10:00,62.5,62.59,62.49,62.58,38000.0,58.6341,58.7185,58.6247,58.7091,38000.0
2013-11-21 15:15:00,62.58,62.62,62.57,62.58,44500.0,58.7091,58.7467,58.6998,58.7091,44500.0
2013-11-21 15:20:00,62.58,62.62,62.57,62.61,106700.0,58.7091,58.7467,58.6998,58.7373,106700.0
2013-11-21 15:25:00,62.61,62.62,62.57,62.6,36500.0,58.7373,58.7467,58.6998,58.7279,36500.0
2013-11-21 15:30:00,62.61,62.61,62.52,62.52,26600.0,58.7373,58.7373,58.6529,58.6529,26600.0
2013-11-21 15:35:00,62.52,62.55,62.51,62.55,34800.0,58.6529,58.681,58.6435,58.681,34800.0
2013-11-21 15:40:00,62.55,62.58,62.54,62.57,39900.0,58.681,58.7091,58.6716,58.6998,39900.0
2013-11-21 15:45:00,62.57,62.66,62.56,62.65,74100.0,58.6998,58.7842,58.6904,58.7748,74100.0
2013-11-21 15:50:00,62.65,62.66,62.64,62.66,96400.0,58.7748,58.7842,58.7654,58.7842,96400.0
2013-11-21 15:55:00,62.65,62.66,62.58,62.6,158000.0,58.7748,58.7842,58.7091,58.7279,158000.0
2013-11-22 09:30:00,62.71,62.71,62.31,62.42,33700.0,58.8311,58.8311,58.4558,58.559,33700.0
2013-11-22 09:35:00,62.48,62.64,62.41,62.42,13600.0,58.6153,58.7654,58.5497,58.559,13600.0
2013-11-22 09:40:00,62.4,62.4,62.28,62.29,9900.0,58.5403,58.5403,58.4277,58.4371,9900.0
2013-11-22 09:45:00,62.29,62.36,62.2,62.27,22600.0,58.4371,58.5027,58.3526,58.4183,22600.0
2013-11-22 09:50:00,62.27,62.29,62.18,62.26,16000.0,58.4183,58.4371,58.3339,58.4089,16000.0
2013-11-22 09:55:00,62.28,62.28,62.13,62.13,29200.0,58.4277,58.4277,58.287,58.287,29200.0
2013-11-22 10:00:00,62.11,62.19,62.01,62.11,26200.0,58.2682,58.3433,58.1744,58.2682,26200.0
2013-11-22 10:05:00,62.12,62.2,62.05,62.12,18900.0,58.2776,58.3526,58.2119,58.2776,18900.0
2013-11-22 10:10:00,62.12,62.31,62.12,62.2,103400.0,58.2776,58.4558,58.2776,58.3526,103400.0
2013-11-22 10:15:00,62.21,62.33,62.21,62.29,42800.0,58.362,58.4746,58.362,58.4371,42800.0
2013-11-22 10:20:00,62.29,62.32,62.2,62.31,35900.0,58.4371,58.4652,58.3526,58.4558,35900.0
2013-11-22 10:25:00,62.31,62.31,62.19,62.29,23900.0,58.4558,58.4558,58.3433,58.4371,23900.0
2013-11-22 10:30:00,62.28,62.32,62.23,62.27,66400.0,58.4277,58.4652,58.3808,58.4183,66400.0
2013-11-22 10:35:00,62.27,62.32,62.26,62.3,24700.0,58.4183,58.4652,58.4089,58.4465,24700.0
2013-11-22 10:40:00,62.3,62.3,62.22,62.25,12900.0,58.4465,58.4465,58.3714,58.3996,12900.0
2013-11-22 10:45:00,62.28,62.3,62.22,62.23,12900.0,58.4277,58.4465,58.3714,58.3808,12900.0
2013-11-22 10:50:00,62.24,62.29,62.22,62.29,9700.0,58.3902,58.4371,58.3714,58.4371,9700.0
2013-11-22 10:55:00,62.26,62.27,62.2,62.22,44100.0,58.4089,58.4183,58.3526,58.3714,44100.0
2013-11-22 11:00:00,62.21,62.26,62.2,62.22,13000.0,58.362,58.4089,58.3526,58.3714,13000.0
2013-11-22 11:05:00,62.23,62.26,62.18,62.26,11900.0,58.3808,58.4089,58.3339,58.4089,11900.0
2013-11-22 11:10:00,62.26,62.3,62.25,62.26,22000.0,58.4089,58.4465,58.3996,58.4089,22000.0
2013-11-22 11:15:00,62.27,62.32,62.25,62.28,42800.0,58.4183,58.4652,58.3996,58.4277,42800.0
2013-11-22 11:20:00,62.3,62.3,62.27,62.28,12400.0,58.4465,58.4465,58.4183,58.4277,12400.0
2013-11-22 11:25:00,62.3,62.3,62.25,62.28,9300.0,58.4465,58.4465,58.3996,58.4277,9300.0
2013-11-22 11:30:00,62.27,62.28,62.25,62.28,11300.0,58.4183,58.4277,58.3996,58.4277,11300.0
2013-11-22 11:35:00,62.26,62.28,62.25,62.25,13500.0,58.4089,58.4277,58.3996,58.3996,13500.0
2013-11-22 11:40:00,62.25,62.32,62.25,62.31,27000.0,58.3996,58.4652,58.3996,58.4558,27000.0
2013-11-22 11:45:00,62.32,62.33,62.25,62.25,29900.0,58.4652,58.4746,58.3996,58.3996,29900.0
2013-11-22 11:50:00,62.25,62.28,62.25,62.27,13700.0,58.3996,58.4277,58.3996,58.4183,13700.0
2013-11-22 11:55:00,62.28,62.33,62.27,62.27,34900.0,58.4277,58.4746,58.4183,58.4183,34900.0
2013-11-22 12:00:00,62.28,62.39,62.28,62.38,27200.0,58.4277,58.5309,58.4277,58.5215,27200.0
2013-11-22 12:05:00,62.37,62.43,62.34,62.42,9400.0,58.5121,58.5684,58.484,58.559,9400.0
2013-11-22 12:10:00,62.41,62.43,62.35,62.36,4200.0,58.5497,58.5684,58.4934,58.5027,4200.0
2013-11-22 12:15:00,62.35,62.38,62.27,62.27,19200.0,58.4934,58.5215,58.4183,58.4183,19200.0
2013-11-22 12:20:00,62.26,62.27,62.21,62.26,7900.0,58.4089,58.4183,58.362,58.4089,7900.0
2013-11-22 12:25:00,62.28,62.28,62.18,62.2,10600.0,58.4277,58.4277,58.3339,58.3526,10600.0
2013-11-22 12:30:00,62.19,62.23,62.18,62.21,5800.0,58.3433,58.3808,58.3339,58.362,5800.0
2013-11-22 12:35:00,62.2,62.21,62.19,62.19,3900.0,58.3526,58.362,58.3433,58.3433,3900.0
2013-11-22 12:40:00,62.21,62.24,62.11,62.11,7400.0,58.362,58.3902,58.2682,58.2682,7400.0
2013-11-22 12:45:00,62.11,62.15,62.06,62.07,7800.0,58.2682,58.3057,58.2213,58.2307,7800.0
2013-11-22 12:50:00,62.08,62.11,62.08,62.08,3100.0,58.2401,58.2682,58.2401,58.2401,3100.0
2013-11-22 12:55:00,62.07,62.1,62.03,62.03,6700.0,58.2307,58.2588,58.1932,58.1932,6700.0
2013-11-22 13:00:00,62.03,62.05,61.97,61.97,4600.0,58.1932,58.2119,58.1369,58.1369,4600.0
2013-11-22 13:05:00,61.97,62.03,61.96,61.98,9800.0,58.1369,58.1932,58.1275,58.1463,9800.0
2013-11-22 13:10:00,61.98,61.99,61.95,61.97,7800.0,58.1463,58.1556,58.1181,58.1369,7800.0
2013-11-22 13:15:00,61.95,61.95,61.88,61.93,9200.0,58.1181,58.1181,58.0524,58.0993,9200.0
2013-11-22 13:20:00,61.93,61.99,61.93,61.99,8200.0,58.0993,58.1556,58.0993,58.1556,8200.0
2013-11-22 13:25:00,61.99,62.11,61.99,62.06,10400.0,58.1556,58.2682,58.1556,58.2213,10400.0
2013-11-22 13:30:00,62.06,62.08,62.03,62.03,6100.0,58.2213,58.2401,58.1932,58.1932,6100.0
2013-11-22 13:35:00,62.03,62.03,61.99,62.0,10600.0,58.1932,58.1932,58.1556,58.165,10600.0
2013-11-22 13:40:00,62.0,62.0,61.95,61.97,11300.0,58.165,58.165,58.1181,58.1369,11300.0
2013-11-22 13:45:00,61.98,61.99,61.93,61.94,8100.0,58.1463,58.1556,58.0993,58.1087,8100.0
2013-11-22 13:50:00,61.95,61.97,61.9,61.96,10000.0,58.1181,58.1369,58.0712,58.1275,10000.0
2013-11-22 13:55:00,61.97,61.98,61.93,61.96,9900.0,58.1369,58.1463,58.0993,58.1275,9900.0
2013-11-22 14:00:00,61.97,62.0,61.95,61.95,10600.0,58.1369,58.165,58.1181,58.1181,10600.0
2013-11-22 14:05:00,61.97,61.98,61.88,61.94,13300.0,58.1369,58.1463,58.0524,58.1087,13300.0
2013-11-22 14:10:00,61.92,61.95,61.92,61.94,24900.0,58.09,58.1181,58.09,58.1087,24900.0
2013-11-22 14:15:00,61.93,61.98,61.92,61.98,72200.0,58.0993,58.1463,58.09,58.1463,72200.0
2013-11-22 14:20:00,61.98,62.0,61.97,61.98,22900.0,58.1463,58.165,58.1369,58.1463,22900.0
2013-11-22 14:25:00,61.98,62.01,61.97,61.99,75800.0,58.1463,58.1744,58.1369,58.1556,75800.0
2013-11-22 14:30:00,62.0,62.01,61.94,61.94,24800.0,58.165,58.1744,58.1087,58.1087,24800.0
2013-11-22 14:35:00,61.95,61.96,61.93,61.94,16000.0,58.1181,58.1275,58.0993,58.1087,16000.0
2013-11-22 14:40:00,61.94,61.96,61.92,61.93,12700.0,58.1087,58.1275,58.09,58.0993,12700.0
2013-11-22 14:45:00,61.92,61.93,61.89,61.89,9800.0,58.09,58.0993,58.0618,58.0618,9800.0
2013-11-22 14:50:00,61.88,61.89,61.85,61.89,5800.0,58.0524,58.0618,58.0243,58.0618,5800.0
2013-11-22 14:55:00,61.89,61.91,61.85,61.89,12300.0,58.0618,58.0806,58.0243,58.0618,12300.0
2013-11-22 15:00:00,61.89,61.92,61.89,61.9,16500.0,58.0618,58.09,58.0618,58.0712,16500.0
2013-11-22 15:05:00,61.9,61.94,61.89,61.92,14500.0,58.0712,58.1087,58.0618,58.09,14500.0
2013-11-22 15:10:00,61.92,61.98,61.9,61.97,17300.0,58.09,58.1463,58.0712,58.1369,17300.0
2013-11-22 15:15:00,61.97,62.02,61.96,62.01,19900.0,58.1369,58.1838,58.1275,58.1744,19900.0
2013-11-22 15:20:00,62.01,62.05,62.01,62.01,19800.0,58.1744,58.2119,58.1744,58.1744,19800.0
2013-11-22 15:25:00,62.01,62.05,62.01,62.04,18500.0,58.1744,58.2119,58.1744,58.2025,18500.0
2013-11-22 15:30:00,62.04,62.07,62.01,62.03,66700.0,58.2025,58.2307,58.1744,58.1932,66700.0
2013-11-22 15:35:00,62.04,62.05,62.01,62.01,27500.0,58.2025,58.2119,58.1744,58.1744,27500.0
2013-11-22 15:40:00,62.01,62.05,62.01,62.02,27500.0,58.1744,58.2119,58.1744,58.1838,27500.0
2013-11-22 15:45:00,62.02,62.05,62.01,62.02,40200.0,58.1838,58.2119,58.1744,58.1838,40200.0
2013-11-22 15:50:00,62.02,62.05,62.02,62.03,52700.0,58.1838,58.2119,58.1838,58.1932,52700.0
2013-11-22 15:55:00,62.04,62.06,61.99,62.05,78400.0,58.2025,58.2213,58.1556,58.2119,78400.0
2013-11-25 09:30:00,62.21,62.55,61.97,62.26,22100.0,58.362,58.681,58.1369,58.4089,22100.0
2013-11-25 09:35:00,62.14,62.3,62.01,62.01,12700.0,58.2964,58.4465,58.1744,58.1744,12700.0
2013-11-25 09:40:00,62.01,62.11,61.71,61.82,39500.0,58.1744,58.2682,57.893,57.9961,39500.0
2013-11-25 09:45:00,61.8,61.84,61.74,61.82,16300.0,57.9774,58.0149,57.9211,57.9961,16300.0
2013-11-25 09:50:00,61.82,61.87,61.5,61.53,34500.0,57.9961,58.0431,57.6959,57.7241,34500.0
2013-11-25 09:55:00,61.56,61.7,61.55,61.6,39300.0,57.7522,57.8836,57.7429,57.7898,39300.0
2013-11-25 10:00:00,61.62,61.74,61.58,61.74,24000.0,57.8085,57.9211,57.771,57.9211,24000.0
2013-11-25 10:05:00,61.74,61.85,61.7,61.81,9000.0,57.9211,58.0243,57.8836,57.9868,9000.0
2013-11-25 10:10:00,61.79,61.92,61.79,61.87,10900.0,57.968,58.09,57.968,58.0431,10900.0
2013-11-25 10:15:00,61.8,61.82,61.73,61.74,10000.0,57.9774,57.9961,57.9117,57.9211,10000.0
2013-11-25 10:20:00,61.73,61.74,61.62,61.62,7800.0,57.9117,57.9211,57.8085,57.8085,7800.0
2013-11-25 10:25:00,61.61,61.63,61.5,61.54,3700.0,57.7991,57.8179,57.6959,57.7335,3700.0
2013-11-25 10:30:00,61.55,61.58,61.45,61.47,11400.0,57.7429,57.771,57.649,57.6678,11400.0
2013-11-25 10:35:00,61.47,61.55,61.47,61.52,11800.0,57.6678,57.7429,57.6678,57.7147,11800.0
2013-11-25 10:40:00,61.55,61.58,61.49,61.55,31600.0,57.7429,57.771,57.6866,57.7429,31600.0
2013-11-25 10:45:00,61.56,61.69,61.56,61.64,4600.0,57.7522,57.8742,57.7522,57.8273,4600.0
2013-11-25 10:50:00,61.63,61.64,61.58,61.58,6300.0,57.8179,57.8273,57.771,57.771,6300.0
2013-11-25 10:55:00,61.56,61.59,61.47,61.47,6900.0,57.7522,57.7804,57.6678,57.6678,6900.0
2013-11-25 11:00:00,61.49,61.59,61.48,61.56,52100.0,57.6866,57.7804,57.6772,57.7522,52100.0
2013-11-25 11:05:00,61.56,61.64,61.49,61.54,150600.0,57.7522,57.8273,57.6866,57.7335,150600.0
2013-11-25 11:10:00,61.53,61.58,61.48,61.48,81100.0,57.7241,57.771,57.6772,57.6772,81100.0
2013-11-25 11:15:00,61.48,61.48,61.35,61.37,83200.0,57.6772,57.6772,57.5552,57.574,83200.0
2013-11-25 11:20:00,61.36,61.37,61.31,61.33,9900.0,57.5646,57.574,57.5177,57.5365,9900.0
2013-11-25 11:25:00,61.35,61.44,61.35,61.43,5900.0,57.5552,57.6397,57.5552,57.6303,5900.0
2013-11-25 11:30:00,61.41,61.48,61.39,61.48,2500.0,57.6115,57.6772,57.5927,57.6772,2500.0
2013-11-25 11:35:00,61.5,61.52,61.46,61.5,9000.0,57.6959,57.7147,57.6584,57.6959,9000.0
2013-11-25 11:40:00,61.49,61.55,61.44,61.45,23800.0,57.6866,57.7429,57.6397,57.649,23800.0
2013-11-25 11:45:00,61.45,61.48,61.45,61.48,4200.0,57.649,57.6772,57.649,57.6772,4200.0
2013-11-25 11:50:00,61.46,61.54,61.46,61.5,3500.0,57.6584,57.7335,57.6584,57.6959,3500.0
2013-11-25 11:55:00,61.48,61.52,61.47,61.48,4100.0,57.6772,57.7147,57.6678,57.6772,4100.0
2013-11-25 12:00:00,61.47,61.53,61.46,61.52,9300.0,57.6678,57.7241,57.6584,57.7147,9300.0
2013-11-25 12:05:00,61.5,61.5,61.48,61.49,2500.0,57.6959,57.6959,57.6772,57.6866,2500.0
2013-11-25 12:10:00,61.48,61.5,61.45,61.47,5600.0,57.6772,57.6959,57.649,57.6678,5600.0
2013-11-25 12:15:00,61.46,61.47,61.43,61.46,4500.0,57.6584,57.6678,57.6303,57.6584,4500.0
2013-11-25 12:20:00,61.45,61.48,61.42,61.42,4700.0,57.649,57.6772,57.6209,57.6209,4700.0
2013-11-25 12:25:00,61.45,61.48,61.44,61.48,4000.0,57.649,57.6772,57.6397,57.6772,4000.0
2013-11-25 12:30:00,61.49,61.49,61.41,61.42,4900.0,57.6866,57.6866,57.6115,57.6209,4900.0
2013-11-25 12:35:00,61.43,61.47,61.43,61.45,2200.0,57.6303,57.6678,57.6303,57.649,2200.0
2013-11-25 12:40:00,61.46,61.46,61.41,61.42,15800.0,57.6584,57.6584,57.6115,57.6209,15800.0
2013-11-25 12:45:00,61.42,61.42,61.36,61.41,8000.0,57.6209,57.6209,57.5646,57.6115,8000.0
2013-11-25 12:50:00,61.43,61.47,61.41,61.42,7300.0,57.6303,57.6678,57.6115,57.6209,7300.0
2013-11-25 12:55:00,61.42,61.43,61.39,61.39,2100.0,57.6209,57.6303,57.5927,57.5927,2100.0
2013-11-25 13:00:00,61.37,61.42,61.34,61.34,6900.0,57.574,57.6209,57.5458,57.5458,6900.0
2013-11-25 13:05:00,61.36,61.36,61.3,61.33,8600.0,57.5646,57.5646,57.5083,57.5365,8600.0
2013-11-25 13:10:00,61.33,61.46,61.32,61.46,7500.0,57.5365,57.6584,57.5271,57.6584,7500.0
2013-11-25 13:15:00,61.46,61.47,61.41,61.44,4700.0,57.6584,57.6678,57.6115,57.6397,4700.0
2013-11-25 13:20:00,61.49,61.5,61.46,61.5,3200.0,57.6866,57.6959,57.6584,57.6959,3200.0
2013-11-25 13:25:00,61.49,61.51,61.46,61.49,9200.0,57.6866,57.7053,57.6584,57.6866,9200.0
2013-11-25 13:30:00,61.49,61.52,61.49,61.5,4800.0,57.6866,57.7147,57.6866,57.6959,4800.0
2013-11-25 13:35:00,61.5,61.55,61.5,61.55,4300.0,57.6959,57.7429,57.6959,57.7429,4300.0
2013-11-25 13:40:00,61.57,61.6,61.5,61.52,8500.0,57.7616,57.7898,57.6959,57.7147,8500.0
2013-11-25 13:45:00,61.54,61.54,61.52,61.54,4200.0,57.7335,57.7335,57.7147,57.7335,4200.0
2013-11-25 13:50:00,61.53,61.55,61.5,61.5,17400.0,57.7241,57.7429,57.6959,57.6959,17400.0
2013-11-25 13:55:00,61.52,61.53,61.5,61.51,2700.0,57.7147,57.7241,57.6959,57.7053,2700.0
2013-11-25 14:00:00,61.52,61.55,61.49,61.54,11900.0,57.7147,57.7429,57.6866,57.7335,11900.0
2013-11-25 14:05:00,61.53,61.55,61.48,61.49,10400.0,57.7241,57.7429,57.6772,57.6866,10400.0
2013-11-25 14:10:00,61.49,61.51,61.48,61.49,10300.0,57.6866,57.7053,57.6772,57.6866,10300.0
2013-11-25 14:15:00,61.48,61.52,61.45,61.45,96700.0,57.6772,57.7147,57.649,57.649,96700.0
2013-11-25 14:20:00,61.45,61.5,61.41,61.5,29900.0,57.649,57.6959,57.6115,57.6959,29900.0
2013-11-25 14:25:00,61.5,61.53,61.49,61.53,9400.0,57.6959,57.7241,57.6866,57.7241,9400.0
2013-11-25 14:30:00,61.56,61.61,61.53,61.54,6500.0,57.7522,57.7991,57.7241,57.7335,6500.0
2013-11-25 14:35:00,61.55,61.59,61.54,61.59,5900.0,57.7429,57.7804,57.7335,57.7804,5900.0
2013-11-25 14:40:00,61.59,61.59,61.55,61.57,6300.0,57.7804,57.7804,57.7429,57.7616,6300.0
2013-11-25 14:45:00,61.56,61.58,61.52,61.53,7000.0,57.7522,57.771,57.7147,57.7241,7000.0
2013-11-25 14:50:00,61.54,61.6,61.53,61.58,7100.0,57.7335,57.7898,57.7241,57.771,7100.0
2013-11-25 14:55:00,61.58,61.6,61.53,61.59,9900.0,57.771,57.7898,57.7241,57.7804,9900.0
2013-11-25 15:00:00,61.57,61.61,61.55,61.57,5800.0,57.7616,57.7991,57.7429,57.7616,5800.0
2013-11-25 15:05:00,61.57,61.62,61.53,61.54,18300.0,57.7616,57.8085,57.7241,57.7335,18300.0
2013-11-25 15:10:00,61.54,61.56,61.5,61.5,7900.0,57.7335,57.7522,57.6959,57.6959,7900.0
2013-11-25 15:15:00,61.54,61.57,61.5,61.54,11300.0,57.7335,57.7616,57.6959,57.7335,11300.0
2013-11-25 15:20:00,61.55,61.55,61.45,61.46,19900.0,57.7429,57.7429,57.649,57.6584,19900.0
2013-11-25 15:25:00,61.46,61.48,61.42,61.43,25600.0,57.6584,57.6772,57.6209,57.6303,25600.0
2013-11-25 15:30:00,61.43,61.47,61.41,61.45,21500.0,57.6303,57.6678,57.6115,57.649,21500.0
2013-11-25 15:35:00,61.45,61.46,61.4,61.42,34800.0,57.649,57.6584,57.6021,57.6209,34800.0
2013-11-25 15:40:00,61.43,61.43,61.37,61.37,33000.0,57.6303,57.6303,57.574,57.574,33000.0
2013-11-25 15:45:00,61.37,61.41,61.37,61.4,34500.0,57.574,57.6115,57.574,57.6021,34500.0
2013-11-25 15:50:00,61.39,61.39,61.33,61.33,33600.0,57.5927,57.5927,57.5365,57.5365,33600.0
2013-11-25 15:55:00,61.34,61.4,61.33,61.4,111800.0,57.5458,57.6021,57.5365,57.6021,111800.0
2013-11-26 09:30:00,61.18,61.82,61.16,61.52,75300.0,57.3957,57.9961,57.377,57.7147,75300.0
2013-11-26 09:35:00,61.52,61.6,61.2,61.4,37900.0,57.7147,57.7898,57.4145,57.6021,37900.0
2013-11-26 09:40:00,61.46,61.5,61.31,61.37,16800.0,57.6584,57.6959,57.5177,57.574,16800.0
2013-11-26 09:45:00,61.37,61.44,61.28,61.36,21900.0,57.574,57.6397,57.4896,57.5646,21900.0
2013-11-26 09:50:00,61.36,61.58,61.36,61.58,16100.0,57.5646,57.771,57.5646,57.771,16100.0
2013-11-26 09:55:00,61.57,61.69,61.49,61.57,21000.0,57.7616,57.8742,57.6866,57.7616,21000.0
2013-11-26 10:00:00,61.56,61.59,61.48,61.52,17200.0,57.7522,57.7804,57.6772,57.7147,17200.0
2013-11-26 10:05:00,61.51,61.57,61.41,61.53,22700.0,57.7053,57.7616,57.6115,57.7241,22700.0
2013-11-26 10:10:00,61.55,61.62,61.47,61.57,22500.0,57.7429,57.8085,57.6678,57.7616,22500.0
2013-11-26 10:15:00,61.61,61.76,61.6,61.69,36600.0,57.7991,57.9399,57.7898,57.8742,36600.0
2013-11-26 10:20:00,61.7,61.93,61.7,61.88,11500.0,57.8836,58.0993,57.8836,58.0524,11500.0
2013-11-26 10:25:00,61.89,62.04,61.87,61.97,51300.0,58.0618,58.2025,58.0431,58.1369,51300.0
2013-11-26 10:30:00,61.98,62.12,61.97,62.07,21100.0,58.1463,58.2776,58.1369,58.2307,21100.0
2013-11-26 10:35:00,62.08,62.3,62.06,62.24,39800.0,58.2401,58.4465,58.2213,58.3902,39800.0
2013-11-26 10:40:00,62.24,62.38,62.24,62.31,12800.0,58.3902,58.5215,58.3902,58.4558,12800.0
2013-11-26 10:45:00,62.32,62.43,62.31,62.41,29800.0,58.4652,58.5684,58.4558,58.5497,29800.0
2013-11-26 10:50:00,62.41,62.57,62.41,62.55,26500.0,58.5497,58.6998,58.5497,58.681,26500.0
2013-11-26 10:55:00,62.57,62.63,62.5,62.63,27400.0,58.6998,58.756,58.6341,58.756,27400.0
2013-11-26 11:00:00,62.64,62.66,62.59,62.64,18800.0,58.7654,58.7842,58.7185,58.7654,18800.0
2013-11-26 11:05:00,62.65,62.71,62.62,62.67,17300.0,58.7748,58.8311,58.7467,58.7936,17300.0
2013-11-26 11:10:00,62.68,62.78,62.63,62.76,34900.0,58.803,58.8968,58.756,58.878,34900.0
2013-11-26 11:15:00,62.76,62.8,62.72,62.72,15500.0,58.878,58.9155,58.8405,58.8405,15500.0
2013-11-26 11:20:00,62.71,62.71,62.57,62.59,105100.0,58.8311,58.8311,58.6998,58.7185,105100.0
2013-11-26 11:25:00,62.58,62.66,62.56,62.59,45400.0,58.7091,58.7842,58.6904,58.7185,45400.0
2013-11-26 11:30:00,62.59,62.64,62.56,62.62,15100.0,58.7185,58.7654,58.6904,58.7467,15100.0
2013-11-26 11:35:00,62.62,62.67,62.62,62.63,15200.0,58.7467,58.7936,58.7467,58.756,15200.0
2013-11-26 11:40:00,62.64,62.68,62.61,62.65,16400.0,58.7654,58.803,58.7373,58.7748,16400.0
2013-11-26 11:45:00,62.66,62.68,62.59,62.6,12200.0,58.7842,58.803,58.7185,58.7279,12200.0
2013-11-26 11:50:00,62.6,62.6,62.5,62.52,15600.0,58.7279,58.7279,58.6341,58.6529,15600.0
2013-11-26 11:55:00,62.53,62.55,62.47,62.48,8100.0,58.6622,58.681,58.6059,58.6153,8100.0
2013-11-26 12:00:00,62.48,62.57,62.46,62.56,9300.0,58.6153,58.6998,58.5966,58.6904,9300.0
2013-11-26 12:05:00,62.56,62.64,62.56,62.6,11200.0,58.6904,58.7654,58.6904,58.7279,11200.0
2013-11-26 12:10:00,62.6,62.64,62.56,62.62,4800.0,58.7279,58.7654,58.6904,58.7467,4800.0
2013-11-26 12:15:00,62.62,62.63,62.58,62.6,5100.0,58.7467,58.756,58.7091,58.7279,5100.0
2013-11-26 12:20:00,62.6,62.65,62.6,62.63,6600.0,58.7279,58.7748,58.7279,58.756,6600.0
2013-11-26 12:25:00,62.64,62.64,62.53,62.53,7800.0,58.7654,58.7654,58.6622,58.6622,7800.0
2013-11-26 12:30:00,62.53,62.6,62.53,62.6,6800.0,58.6622,58.7279,58.6622,58.7279,6800.0
2013-11-26 12:35:00,62.59,62.65,62.58,62.63,7200.0,58.7185,58.7748,58.7091,58.756,7200.0
2013-11-26 12:40:00,62.62,62.66,62.56,62.64,21900.0,58.7467,58.7842,58.6904,58.7654,21900.0
2013-11-26 12:45:00,62.66,62.66,62.59,62.66,5900.0,58.7842,58.7842,58.7185,58.7842,5900.0
2013-11-26 12:50:00,62.63,62.68,62.62,62.68,9200.0,58.756,58.803,58.7467,58.803,9200.0
2013-11-26 12:55:00,62.67,62.68,62.55,62.55,26300.0,58.7936,58.803,58.681,58.681,26300.0
2013-11-26 13:00:00,62.55,62.6,62.55,62.56,9400.0,58.681,58.7279,58.681,58.6904,9400.0
2013-11-26 13:05:00,62.56,62.57,62.5,62.54,6500.0,58.6904,58.6998,58.6341,58.6716,6500.0
2013-11-26 13:10:00,62.54,62.61,62.51,62.6,5500.0,58.6716,58.7373,58.6435,58.7279,5500.0
2013-11-26 13:15:00,62.6,62.6,62.55,62.56,7000.0,58.7279,58.7279,58.681,58.6904,7000.0
2013-11-26 13:20:00,62.56,62.59,62.5,62.59,9400.0,58.6904,58.7185,58.6341,58.7185,9400.0
2013-11-26 13:25:00,62.6,62.62,62.5,62.5,5100.0,58.7279,58.7467,58.6341,58.6341,5100.0
2013-11-26 13:30:00,62.51,62.6,62.51,62.57,11700.0,58.6435,58.7279,58.6435,58.6998,11700.0
2013-11-26 13:35:00,62.59,62.62,62.54,62.57,40000.0,58.7185,58.7467,58.6716,58.6998,40000.0
2013-11-26 13:40:00,62.57,62.62,62.57,62.6,9700.0,58.6998,58.7467,58.6998,58.7279,9700.0
2013-11-26 13:45:00,62.6,62.61,62.57,62.59,6900.0,58.7279,58.7373,58.6998,58.7185,6900.0
2013-11-26 13:50:00,62.61,62.63,62.6,62.6,6200.0,58.7373,58.756,58.7279,58.7279,6200.0
2013-11-26 13:55:00,62.61,62.62,62.55,62.55,9300.0,58.7373,58.7467,58.681,58.681,9300.0
2013-11-26 14:00:00,62.56,62.58,62.48,62.58,55100.0,58.6904,58.7091,58.6153,58.7091,55100.0
2013-11-26 14:05:00,62.59,62.6,62.56,62.6,7800.0,58.7185,58.7279,58.6904,58.7279,7800.0
2013-11-26 14:10:00,62.6,62.6,62.53,62.53,8300.0,58.7279,58.7279,58.6622,58.6622,8300.0
2013-11-26 14:15:00,62.53,62.54,62.48,62.49,9300.0,58.6622,58.6716,58.6153,58.6247,9300.0
2013-11-26 14:20:00,62.49,62.52,62.47,62.52,8700.0,58.6247,58.6529,58.6059,58.6529,8700.0
2013-11-26 14:25:00,62.5,62.54,62.42,62.42,23300.0,58.6341,58.6716,58.559,58.559,23300.0
2013-11-26 14:30:00,62.43,62.48,62.43,62.44,7200.0,58.5684,58.6153,58.5684,58.5778,7200.0
2013-11-26 14:35:00,62.46,62.47,62.34,62.34,79000.0,58.5966,58.6059,58.484,58.484,79000.0
2013-11-26 14:40:00,62.34,62.39,62.33,62.37,13100.0,58.484,58.5309,58.4746,58.5121,13100.0
2013-11-26 14:45:00,62.35,62.38,62.34,62.36,11600.0,58.4934,58.5215,58.484,58.5027,11600.0
2013-11-26 14:50:00,62.35,62.38,62.33,62.34,15900.0,58.4934,58.5215,58.4746,58.484,15900.0
2013-11-26 14:55:00,62.33,62.34,62.24,62.25,21500.0,58.4746,58.484,58.3902,58.3996,21500.0
2013-11-26 15:00:00,62.25,62.34,62.25,62.34,14400.0,58.3996,58.484,58.3996,58.484,14400.0
2013-11-26 15:05:00,62.35,62.42,62.34,62.42,8700.0,58.4934,58.559,58.484,58.559,8700.0
2013-11-26 15:10:00,62.43,62.48,62.42,62.46,17400.0,58.5684,58.6153,58.559,58.5966,17400.0
2013-11-26 15:15:00,62.46,62.48,62.44,62.48,15800.0,58.5966,58.6153,58.5778,58.6153,15800.0
2013-11-26 15:20:00,62.48,62.48,62.45,62.45,12200.0,58.6153,58.6153,58.5872,58.5872,12200.0
2013-11-26 15:25:00,62.44,62.5,62.44,62.49,15400.0,58.5778,58.6341,58.5778,58.6247,15400.0
2013-11-26 15:30:00,62.49,62.55,62.47,62.55,14700.0,58.6247,58.681,58.6059,58.681,14700.0
2013-11-26 15:35:00,62.55,62.55,62.45,62.46,43200.0,58.681,58.681,58.5872,58.5966,43200.0
2013-11-26 15:40:00,62.46,62.47,62.43,62.44,26500.0,58.5966,58.6059,58.5684,58.5778,26500.0
2013-11-26 15:45:00,62.43,62.44,62.3,62.32,59000.0,58.5684,58.5778,58.4465,58.4652,59000.0
2013-11-26 15:50:00,62.33,62.4,62.32,62.34,58500.0,58.4746,58.5403,58.4652,58.484,58500.0
2013-11-26 15:55:00,62.33,62.34,62.24,62.33,160400.0,58.4746,58.484,58.3902,58.4746,160400.0
2013-11-27 09:30:00,62.35,63.0,62.32,62.99,55000.0,58.4934,59.1032,58.4652,59.0938,55000.0
2013-11-27 09:35:00,63.0,63.31,62.98,63.17,48200.0,59.1032,59.394,59.0844,59.2626,48200.0
2013-11-27 09:40:00,63.18,63.41,63.12,63.39,41200.0,59.272,59.4878,59.2157,59.469,41200.0
2013-11-27 09:45:00,63.35,63.5,63.31,63.48,35000.0,59.4315,59.5722,59.394,59.5535,35000.0
2013-11-27 09:50:00,63.47,63.58,63.38,63.44,45300.0,59.5441,59.6473,59.4597,59.5159,45300.0
2013-11-27 09:55:00,63.44,63.48,63.33,63.4,25500.0,59.5159,59.5535,59.4127,59.4784,25500.0
2013-11-27 10:00:00,63.41,63.42,63.23,63.37,42600.0,59.4878,59.4972,59.3189,59.4503,42600.0
2013-11-27 10:05:00,63.36,63.36,63.24,63.24,9800.0,59.4409,59.4409,59.3283,59.3283,9800.0
2013-11-27 10:10:00,63.22,63.38,63.18,63.18,62100.0,59.3096,59.4597,59.272,59.272,62100.0
2013-11-27 10:15:00,63.16,63.35,63.16,63.35,29600.0,59.2533,59.4315,59.2533,59.4315,29600.0
2013-11-27 10:20:00,63.35,63.55,63.3,63.52,32300.0,59.4315,59.6191,59.3846,59.591,32300.0
2013-11-27 10:25:00,63.51,63.66,63.45,63.61,26200.0,59.5816,59.7223,59.5253,59.6754,26200.0
2013-11-27 10:30:00,63.61,63.68,63.58,63.68,17800.0,59.6754,59.7411,59.6473,59.7411,17800.0
2013-11-27 10:35:00,63.68,63.83,63.66,63.82,23700.0,59.7411,59.8818,59.7223,59.8724,23700.0
2013-11-27 10:40:00,63.81,63.83,63.73,63.79,45600.0,59.8631,59.8818,59.788,59.8443,45600.0
2013-11-27 10:45:00,63.78,63.8,63.57,63.6,10500.0,59.8349,59.8537,59.6379,59.666,10500.0
2013-11-27 10:50:00,63.58,63.58,63.4,63.46,12800.0,59.6473,59.6473,59.4784,59.5347,12800.0
2013-11-27 10:55:00,63.46,63.55,63.46,63.54,7700.0,59.5347,59.6191,59.5347,59.6098,7700.0
2013-11-27 11:00:00,63.55,63.63,63.54,63.62,14400.0,59.6191,59.6942,59.6098,59.6848,14400.0
2013-11-27 11:05:00,63.61,63.84,63.57,63.8,53300.0,59.6754,59.8912,59.6379,59.8537,53300.0
2013-11-27 11:10:00,63.84,63.86,63.73,63.77,18000.0,59.8912,59.91,59.788,59.8255,18000.0
2013-11-27 11:15:00,63.76,63.84,63.75,63.79,35300.0,59.8162,59.8912,59.8068,59.8443,35300.0
2013-11-27 11:20:00,63.78,63.78,63.66,63.68,16300.0,59.8349,59.8349,59.7223,59.7411,16300.0
2013-11-27 11:25:00,63.66,63.66,63.59,63.6,5900.0,59.7223,59.7223,59.6567,59.666,5900.0
2013-11-27 11:30:00,63.6,63.7,63.59,63.63,12900.0,59.666,59.7599,59.6567,59.6942,12900.0
2013-11-27 11:35:00,63.62,63.66,63.62,63.63,6000.0,59.6848,59.7223,59.6848,59.6942,6000.0
2013-11-27 11:40:00,63.63,63.63,63.49,63.5,10400.0,59.6942,59.6942,59.5629,59.5722,10400.0
2013-11-27 11:45:00,63.51,63.52,63.43,63.43,12900.0,59.5816,59.591,59.5066,59.5066,12900.0
2013-11-27 11:50:00,63.43,63.43,63.35,63.37,35300.0,59.5066,59.5066,59.4315,59.4503,35300.0
2013-11-27 11:55:00,63.37,63.42,63.33,63.38,12100.0,59.4503,59.4972,59.4127,59.4597,12100.0
2013-11-27 12:00:00,63.38,63.38,63.34,63.36,3800.0,59.4597,59.4597,59.4221,59.4409,3800.0
2013-11-27 12:05:00,63.34,63.34,63.23,63.24,21500.0,59.4221,59.4221,59.3189,59.3283,21500.0
2013-11-27 12:10:00,63.23,63.32,63.2,63.28,13900.0,59.3189,59.4034,59.2908,59.3658,13900.0
2013-11-27 12:15:00,63.28,63.34,63.28,63.33,5300.0,59.3658,59.4221,59.3658,59.4127,5300.0
2013-11-27 12:20:00,63.33,63.43,63.33,63.37,6500.0,59.4127,59.5066,59.4127,59.4503,6500.0
2013-11-27 12:25:00,63.35,63.38,63.3,63.32,10000.0,59.4315,59.4597,59.3846,59.4034,10000.0
2013-11-27 12:30:00,63.34,63.36,63.31,63.34,4900.0,59.4221,59.4409,59.394,59.4221,4900.0
2013-11-27 12:35:00,63.34,63.34,63.26,63.31,4400.0,59.4221,59.4221,59.3471,59.394,4400.0
2013-11-27 12:40:00,63.3,63.3,63.28,63.29,3400.0,59.3846,59.3846,59.3658,59.3752,3400.0
2013-11-27 12:45:00,63.28,63.3,63.23,63.27,6100.0,59.3658,59.3846,59.3189,59.3565,6100.0
2013-11-27 12:50:00,63.27,63.27,63.12,63.18,10500.0,59.3565,59.3565,59.2157,59.272,10500.0
2013-11-27 12:55:00,63.19,63.19,63.11,63.12,3700.0,59.2814,59.2814,59.2064,59.2157,3700.0
2013-11-27 13:00:00,63.12,63.2,63.08,63.2,8700.0,59.2157,59.2908,59.1782,59.2908,8700.0
2013-11-27 13:05:00,63.2,63.2,63.18,63.2,3300.0,59.2908,59.2908,59.272,59.2908,3300.0
2013-11-27 13:10:00,63.2,63.22,63.13,63.15,13400.0,59.2908,59.3096,59.2251,59.2439,13400.0
2013-11-27 13:15:00,63.14,63.2,63.11,63.15,13800.0,59.2345,59.2908,59.2064,59.2439,13800.0
2013-11-27 13:20:00,63.16,63.18,63.1,63.16,4600.0,59.2533,59.272,59.197,59.2533,4600.0
2013-11-27 13:25:00,63.16,63.26,63.11,63.23,10100.0,59.2533,59.3471,59.2064,59.3189,10100.0
2013-11-27 13:30:00,63.24,63.3,63.24,63.28,6700.0,59.3283,59.3846,59.3283,59.3658,6700.0
2013-11-27 13:35:00,63.29,63.34,63.23,63.23,15200.0,59.3752,59.4221,59.3189,59.3189,15200.0
2013-11-27 13:40:00,63.24,63.3,63.24,63.26,3100.0,59.3283,59.3846,59.3283,59.3471,3100.0
2013-11-27 13:45:00,63.25,63.33,63.25,63.33,3800.0,59.3377,59.4127,59.3377,59.4127,3800.0
2013-11-27 13:50:00,63.33,63.34,63.31,63.31,3500.0,59.4127,59.4221,59.394,59.394,3500.0
2013-11-27 13:55:00,63.29,63.3,63.25,63.28,12300.0,59.3752,59.3846,59.3377,59.3658,12300.0
2013-11-27 14:00:00,63.29,63.34,63.25,63.31,13700.0,59.3752,59.4221,59.3377,59.394,13700.0
2013-11-27 14:05:00,63.3,63.34,63.26,63.32,31100.0,59.3846,59.4221,59.3471,59.4034,31100.0
2013-11-27 14:10:00,63.32,63.44,63.32,63.41,20700.0,59.4034,59.5159,59.4034,59.4878,20700.0
2013-11-27 14:15:00,63.42,63.48,63.39,63.48,10000.0,59.4972,59.5535,59.469,59.5535,10000.0
2013-11-27 14:20:00,63.48,63.49,63.43,63.43,4400.0,59.5535,59.5629,59.5066,59.5066,4400.0
2013-11-27 14:25:00,63.41,63.43,63.41,63.43,7900.0,59.4878,59.5066,59.4878,59.5066,7900.0
2013-11-27 14:30:00,63.43,63.48,63.41,63.44,6500.0,59.5066,59.5535,59.4878,59.5159,6500.0
2013-11-27 14:35:00,63.44,63.47,63.44,63.46,5200.0,59.5159,59.5441,59.5159,59.5347,5200.0
2013-11-27 14:40:00,63.45,63.46,63.37,63.37,5200.0,59.5253,59.5347,59.4503,59.4503,5200.0
2013-11-27 14:45:00,63.38,63.44,63.38,63.44,5700.0,59.4597,59.5159,59.4597,59.5159,5700.0
2013-11-27 14:50:00,63.47,63.49,63.44,63.44,2000.0,59.5441,59.5629,59.5159,59.5159,2000.0
2013-11-27 14:55:00,63.42,63.46,63.42,63.44,4200.0,59.4972,59.5347,59.4972,59.5159,4200.0
2013-11-27 15:00:00,63.43,63.43,63.34,63.34,9900.0,59.5066,59.5066,59.4221,59.4221,9900.0
2013-11-27 15:05:00,63.35,63.4,63.34,63.4,8700.0,59.4315,59.4784,59.4221,59.4784,8700.0
2013-11-27 15:10:00,63.4,63.42,63.36,63.38,12700.0,59.4784,59.4972,59.4409,59.4597,12700.0
2013-11-27 15:15:00,63.39,63.41,63.37,63.38,8400.0,59.469,59.4878,59.4503,59.4597,8400.0
2013-11-27 15:20:00,63.38,63.38,63.33,63.37,11600.0,59.4597,59.4597,59.4127,59.4503,11600.0
2013-11-27 15:25:00,63.37,63.38,63.29,63.29,17600.0,59.4503,59.4597,59.3752,59.3752,17600.0
2013-11-27 15:30:00,63.29,63.29,63.23,63.23,28100.0,59.3752,59.3752,59.3189,59.3189,28100.0
2013-11-27 15:35:00,63.23,63.24,63.17,63.23,37000.0,59.3189,59.3283,59.2626,59.3189,37000.0
2013-11-27 15:40:00,63.23,63.24,63.18,63.19,31900.0,59.3189,59.3283,59.272,59.2814,31900.0
2013-11-27 15:45:00,63.2,63.21,63.12,63.13,47900.0,59.2908,59.3002,59.2157,59.2251,47900.0
2013-11-27 15:50:00,63.14,63.23,63.11,63.22,62500.0,59.2345,59.3189,59.2064,59.3096,62500.0
2013-11-27 15:55:00,63.23,63.33,63.23,63.3,78200.0,59.3189,59.4127,59.3189,59.3846,78200.0
2013-11-29 09:30:00,63.21,63.45,63.21,63.29,22600.0,59.3002,59.5253,59.3002,59.3752,22600.0
2013-11-29 09:35:00,63.31,63.72,63.31,63.7,14200.0,59.394,59.7786,59.394,59.7599,14200.0
2013-11-29 09:40:00,63.72,63.72,63.39,63.4,17200.0,59.7786,59.7786,59.469,59.4784,17200.0
2013-11-29 09:45:00,63.43,63.49,63.22,63.49,24500.0,59.5066,59.5629,59.3096,59.5629,24500.0
2013-11-29 09:50:00,63.5,63.6,63.48,63.59,13200.0,59.5722,59.666,59.5535,59.6567,13200.0
2013-11-29 09:55:00,63.59,63.61,63.54,63.58,12000.0,59.6567,59.6754,59.6098,59.6473,12000.0
2013-11-29 10:00:00,63.58,63.62,63.54,63.54,4000.0,59.6473,59.6848,59.6098,59.6098,4000.0
2013-11-29 10:05:00,63.55,63.6,63.52,63.52,5000.0,59.6191,59.666,59.591,59.591,5000.0
2013-11-29 10:10:00,63.53,63.53,63.48,63.48,5100.0,59.6004,59.6004,59.5535,59.5535,5100.0
2013-11-29 10:15:00,63.47,63.53,63.44,63.5,6600.0,59.5441,59.6004,59.5159,59.5722,6600.0
2013-11-29 10:20:00,63.47,63.48,63.4,63.43,4600.0,59.5441,59.5535,59.4784,59.5066,4600.0
2013-11-29 10:25:00,63.42,63.47,63.35,63.45,6900.0,59.4972,59.5441,59.4315,59.5253,6900.0
2013-11-29 10:30:00,63.44,63.47,63.44,63.46,1200.0,59.5159,59.5441,59.5159,59.5347,1200.0
2013-11-29 10:35:00,63.45,63.5,63.2,63.26,28100.0,59.5253,59.5722,59.2908,59.3471,28100.0
2013-11-29 10:40:00,63.3,63.43,63.3,63.43,5200.0,59.3846,59.5066,59.3846,59.5066,5200.0
2013-11-29 10:45:00,63.43,63.49,63.43,63.48,5700.0,59.5066,59.5629,59.5066,59.5535,5700.0
2013-11-29 10:50:00,63.48,63.52,63.4,63.46,14700.0,59.5535,59.591,59.4784,59.5347,14700.0
2013-11-29 10:55:00,63.47,63.47,63.39,63.43,10300.0,59.5441,59.5441,59.469,59.5066,10300.0
2013-11-29 11:00:00,63.44,63.6,63.44,63.6,9400.0,59.5159,59.666,59.5159,59.666,9400.0
2013-11-29 11:05:00,63.6,63.61,63.55,63.55,4000.0,59.666,59.6754,59.6191,59.6191,4000.0
2013-11-29 11:10:00,63.55,63.64,63.55,63.64,3700.0,59.6191,59.7036,59.6191,59.7036,3700.0
2013-11-29 11:15:00,63.64,63.64,63.59,63.6,1700.0,59.7036,59.7036,59.6567,59.666,1700.0
2013-11-29 11:20:00,63.59,63.64,63.55,63.64,13300.0,59.6567,59.7036,59.6191,59.7036,13300.0
2013-11-29 11:25:00,63.68,63.71,63.63,63.67,27500.0,59.7411,59.7692,59.6942,59.7317,27500.0
2013-11-29 11:30:00,63.68,63.83,63.68,63.81,18600.0,59.7411,59.8818,59.7411,59.8631,18600.0
2013-11-29 11:35:00,63.83,64.06,63.8,64.06,54100.0,59.8818,60.0976,59.8537,60.0976,54100.0
2013-11-29 11:40:00,64.05,64.09,63.97,64.09,45900.0,60.0882,60.1257,60.0132,60.1257,45900.0
2013-11-29 11:45:00,64.1,64.2,64.07,64.17,37900.0,60.1351,60.2289,60.107,60.2008,37900.0
2013-11-29 11:50:00,64.17,64.17,64.0,64.1,22700.0,60.2008,60.2008,60.0413,60.1351,22700.0
2013-11-29 11:55:00,64.1,64.14,64.03,64.05,17800.0,60.1351,60.1726,60.0695,60.0882,17800.0
2013-11-29 12:00:00,64.07,64.12,64.05,64.06,24600.0,60.107,60.1539,60.0882,60.0976,24600.0
2013-11-29 12:05:00,64.06,64.09,63.98,63.98,5400.0,60.0976,60.1257,60.0225,60.0225,5400.0
2013-11-29 12:10:00,63.96,63.96,63.9,63.93,17800.0,60.0038,60.0038,59.9475,59.9756,17800.0
2013-11-29 12:15:00,63.94,63.95,63.86,63.86,18200.0,59.985,59.9944,59.91,59.91,18200.0
2013-11-29 12:20:00,63.87,63.87,63.8,63.81,8900.0,59.9193,59.9193,59.8537,59.8631,8900.0
2013-11-29 12:25:00,63.79,63.8,63.71,63.8,8900.0,59.8443,59.8537,59.7692,59.8537,8900.0
2013-11-29 12:30:00,63.78,63.81,63.62,63.62,14100.0,59.8349,59.8631,59.6848,59.6848,14100.0
2013-11-29 12:35:00,63.61,63.62,63.52,63.55,20000.0,59.6754,59.6848,59.591,59.6191,20000.0
2013-11-29 12:40:00,63.53,63.6,63.49,63.51,16300.0,59.6004,59.666,59.5629,59.5816,16300.0
2013-11-29 12:45:00,63.5,63.6,63.5,63.58,29500.0,59.5722,59.666,59.5722,59.6473,29500.0
2013-11-29 12:50:00,63.57,63.67,63.57,63.67,29400.0,59.6379,59.7317,59.6379,59.7317,29400.0
2013-11-29 12:55:00,63.7,63.75,63.6,63.68,71300.0,59.7599,59.8068,59.666,59.7411,71300.0
2013-12-02 09:30:00,63.6,63.77,63.35,63.56,34000.0,59.666,59.8255,59.4315,59.6285,34000.0
2013-12-02 09:35:00,63.59,63.62,63.43,63.43,13700.0,59.6567,59.6848,59.5066,59.5066,13700.0
2013-12-02 09:40:00,63.38,63.42,63.08,63.09,15200.0,59.4597,59.4972,59.1782,59.1876,15200.0
2013-12-02 09:45:00,63.09,63.15,63.0,63.03,19600.0,59.1876,59.2439,59.1032,59.1313,19600.0
2013-12-02 09:50:00,63.03,63.03,62.78,62.8,21900.0,59.1313,59.1313,58.8968,58.9155,21900.0
2013-12-02 09:55:00,62.8,62.86,62.73,62.76,15800.0,58.9155,58.9718,58.8499,58.878,15800.0
2013-12-02 10:00:00,62.79,62.79,62.66,62.67,22300.0,58.9062,58.9062,58.7842,58.7936,22300.0
2013-12-02 10:05:00,62.69,62.83,62.68,62.69,19500.0,58.8123,58.9437,58.803,58.8123,19500.0
2013-12-02 10:10:00,62.69,62.79,62.65,62.69,12700.0,58.8123,58.9062,58.7748,58.8123,12700.0
2013-12-02 10:15:00,62.71,62.86,62.66,62.85,32000.0,58.8311,58.9718,58.7842,58.9624,32000.0
2013-12-02 10:20:00,62.85,63.03,62.84,62.98,15800.0,58.9624,59.1313,58.9531,59.0844,15800.0
2013-12-02 10:25:00,62.99,63.0,62.83,62.87,10000.0,59.0938,59.1032,58.9437,58.9812,10000.0
2013-12-02 10:30:00,62.87,62.91,62.85,62.91,8200.0,58.9812,59.0187,58.9624,59.0187,8200.0
2013-12-02 10:35:00,62.9,62.92,62.84,62.89,11900.0,59.0093,59.0281,58.9531,59.0,11900.0
2013-12-02 10:40:00,62.87,62.89,62.75,62.75,12600.0,58.9812,59.0,58.8686,58.8686,12600.0
2013-12-02 10:45:00,62.74,62.79,62.71,62.79,14100.0,58.8592,58.9062,58.8311,58.9062,14100.0
2013-12-02 10:50:00,62.79,62.83,62.7,62.83,14500.0,58.9062,58.9437,58.8217,58.9437,14500.0
2013-12-02 10:55:00,62.84,62.87,62.83,62.84,6000.0,58.9531,58.9812,58.9437,58.9531,6000.0
2013-12-02 11:00:00,62.85,62.94,62.85,62.88,54500.0,58.9624,59.0469,58.9624,58.9906,54500.0
2013-12-02 11:05:00,62.88,62.92,62.87,62.91,15600.0,58.9906,59.0281,58.9812,59.0187,15600.0
2013-12-02 11:10:00,62.92,62.95,62.85,62.85,8400.0,59.0281,59.0563,58.9624,58.9624,8400.0
2013-12-02 11:15:00,62.86,62.86,62.74,62.78,11400.0,58.9718,58.9718,58.8592,58.8968,11400.0
2013-12-02 11:20:00,62.78,62.82,62.7,62.72,55000.0,58.8968,58.9343,58.8217,58.8405,55000.0
2013-12-02 11:25:00,62.73,62.78,62.69,62.7,67000.0,58.8499,58.8968,58.8123,58.8217,67000.0
2013-12-02 11:30:00,62.69,62.71,62.6,62.62,26000.0,58.8123,58.8311,58.7279,58.7467,26000.0
2013-12-02 11:35:00,62.61,62.65,62.58,62.63,7500.0,58.7373,58.7748,58.7091,58.756,7500.0
2013-12-02 11:40:00,62.61,62.63,62.55,62.63,8600.0,58.7373,58.756,58.681,58.756,8600.0
2013-12-02 11:45:00,62.64,62.73,62.63,62.72,14800.0,58.7654,58.8499,58.756,58.8405,14800.0
2013-12-02 11:50:00,62.7,62.73,62.68,62.72,25900.0,58.8217,58.8499,58.803,58.8405,25900.0
2013-12-02 11:55:00,62.73,62.81,62.73,62.79,14200.0,58.8499,58.9249,58.8499,58.9062,14200.0
2013-12-02 12:00:00,62.8,62.8,62.67,62.67,8000.0,58.9155,58.9155,58.7936,58.7936,8000.0
2013-12-02 12:05:00,62.67,62.69,62.61,62.65,12100.0,58.7936,58.8123,58.7373,58.7748,12100.0
2013-12-02 12:10:00,62.66,62.68,62.57,62.58,7400.0,58.7842,58.803,58.6998,58.7091,7400.0
2013-12-02 12:15:00,62.59,62.61,62.58,62.6,5400.0,58.7185,58.7373,58.7091,58.7279,5400.0
2013-12-02 12:20:00,62.58,62.69,62.57,62.68,8400.0,58.7091,58.8123,58.6998,58.803,8400.0
2013-12-02 12:25:00,62.7,62.72,62.66,62.68,3900.0,58.8217,58.8405,58.7842,58.803,3900.0
2013-12-02 12:30:00,62.71,62.71,62.65,62.7,7200.0,58.8311,58.8311,58.7748,58.8217,7200.0
2013-12-02 12:35:00,62.7,62.7,62.59,62.61,14000.0,58.8217,58.8217,58.7185,58.7373,14000.0
2013-12-02 12:40:00,62.61,62.64,62.58,62.61,6900.0,58.7373,58.7654,58.7091,58.7373,6900.0
2013-12-02 12:45:00,62.61,62.62,62.57,62.59,20600.0,58.7373,58.7467,58.6998,58.7185,20600.0
2013-12-02 12:50:00,62.59,62.59,62.5,62.5,14100.0,58.7185,58.7185,58.6341,58.6341,14100.0
2013-12-02 12:55:00,62.5,62.5,62.46,62.49,5800.0,58.6341,58.6341,58.5966,58.6247,5800.0
2013-12-02 13:00:00,62.49,62.49,62.46,62.47,5800.0,58.6247,58.6247,58.5966,58.6059,5800.0
2013-12-02 13:05:00,62.47,62.53,62.46,62.52,5100.0,58.6059,58.6622,58.5966,58.6529,5100.0
2013-12-02 13:10:00,62.52,62.53,62.43,62.46,9400.0,58.6529,58.6622,58.5684,58.5966,9400.0
2013-12-02 13:15:00,62.46,62.46,62.38,62.4,5400.0,58.5966,58.5966,58.5215,58.5403,5400.0
2013-12-02 13:20:00,62.39,62.46,62.38,62.45,8200.0,58.5309,58.5966,58.5215,58.5872,8200.0
2013-12-02 13:25:00,62.44,62.46,62.39,62.43,16000.0,58.5778,58.5966,58.5309,58.5684,16000.0
2013-12-02 13:30:00,62.42,62.49,62.4,62.49,13700.0,58.559,58.6247,58.5403,58.6247,13700.0
2013-12-02 13:35:00,62.5,62.62,62.5,62.61,11800.0,58.6341,58.7467,58.6341,58.7373,11800.0
2013-12-02 13:40:00,62.61,62.61,62.5,62.52,4100.0,58.7373,58.7373,58.6341,58.6529,4100.0
2013-12-02 13:45:00,62.5,62.55,62.49,62.51,7000.0,58.6341,58.681,58.6247,58.6435,7000.0
2013-12-02 13:50:00,62.5,62.64,62.5,62.56,15100.0,58.6341,58.7654,58.6341,58.6904,15100.0
2013-12-02 13:55:00,62.57,62.61,62.56,62.57,7000.0,58.6998,58.7373,58.6904,58.6998,7000.0
2013-12-02 14:00:00,62.56,62.57,62.55,62.56,9800.0,58.6904,58.6998,58.681,58.6904,9800.0
2013-12-02 14:05:00,62.56,62.56,62.48,62.49,10500.0,58.6904,58.6904,58.6153,58.6247,10500.0
2013-12-02 14:10:00,62.5,62.53,62.42,62.45,16200.0,58.6341,58.6622,58.559,58.5872,16200.0
2013-12-02 14:15:00,62.46,62.5,62.39,62.49,13200.0,58.5966,58.6341,58.5309,58.6247,13200.0
2013-12-02 14:20:00,62.49,62.49,62.46,62.47,9500.0,58.6247,58.6247,58.5966,58.6059,9500.0
2013-12-02 14:25:00,62.46,62.5,62.45,62.5,7300.0,58.5966,58.6341,58.5872,58.6341,7300.0
2013-12-02 14:30:00,62.5,62.55,62.46,62.46,11900.0,58.6341,58.681,58.5966,58.5966,11900.0
2013-12-02 14:35:00,62.46,62.61,62.45,62.61,21900.0,58.5966,58.7373,58.5872,58.7373,21900.0
2013-12-02 14:40:00,62.61,62.64,62.61,62.62,16100.0,58.7373,58.7654,58.7373,58.7467,16100.0
2013-12-02 14:45:00,62.61,62.68,62.59,62.67,16100.0,58.7373,58.803,58.7185,58.7936,16100.0
2013-12-02 14:50:00,62.67,62.69,62.63,62.69,9400.0,58.7936,58.8123,58.756,58.8123,9400.0
2013-12-02 14:55:00,62.69,62.7,62.66,62.68,8200.0,58.8123,58.8217,58.7842,58.803,8200.0
2013-12-02 15:00:00,62.68,62.71,62.68,62.7,7900.0,58.803,58.8311,58.803,58.8217,7900.0
2013-12-02 15:05:00,62.7,62.71,62.67,62.69,11800.0,58.8217,58.8311,58.7936,58.8123,11800.0
2013-12-02 15:10:00,62.69,62.7,62.65,62.69,8900.0,58.8123,58.8217,58.7748,58.8123,8900.0
2013-12-02 15:15:00,62.67,62.76,62.67,62.74,9100.0,58.7936,58.878,58.7936,58.8592,9100.0
2013-12-02 15:20:00,62.73,62.75,62.72,62.73,12900.0,58.8499,58.8686,58.8405,58.8499,12900.0
2013-12-02 15:25:00,62.74,62.74,62.58,62.63,15100.0,58.8592,58.8592,58.7091,58.756,15100.0
2013-12-02 15:30:00,62.63,62.63,62.48,62.52,34400.0,58.756,58.756,58.6153,58.6529,34400.0
2013-12-02 15:35:00,62.52,62.65,62.52,62.64,25600.0,58.6529,58.7748,58.6529,58.7654,25600.0
2013-12-02 15:40:00,62.63,62.63,62.56,62.57,26400.0,58.756,58.756,58.6904,58.6998,26400.0
2013-12-02 15:45:00,62.56,62.58,62.53,62.53,44200.0,58.6904,58.7091,58.6622,58.6622,44200.0
2013-12-02 15:50:00,62.53,62.6,62.49,62.56,39100.0,58.6622,58.7279,58.6247,58.6904,39100.0
2013-12-02 15:55:00,62.56,62.62,62.49,62.62,70200.0,58.6904,58.7467,58.6247,58.7467,70200.0
2013-12-03 09:30:00,62.04,62.67,62.03,62.67,50000.0,58.2025,58.7936,58.1932,58.7936,50000.0
2013-12-03 09:35:00,62.66,62.85,62.47,62.63,24500.0,58.7842,58.9624,58.6059,58.756,24500.0
2013-12-03 09:40:00,62.63,62.71,62.59,62.71,6000.0,58.756,58.8311,58.7185,58.8311,6000.0
2013-12-03 09:45:00,62.71,62.71,62.48,62.58,10200.0,58.8311,58.8311,58.6153,58.7091,10200.0
2013-12-03 09:50:00,62.63,62.84,62.61,62.8,6700.0,58.756,58.9531,58.7373,58.9155,6700.0
2013-12-03 09:55:00,62.76,62.84,62.61,62.81,10800.0,58.878,58.9531,58.7373,58.9249,10800.0
2013-12-03 10:00:00,62.82,62.87,62.52,62.6,17100.0,58.9343,58.9812,58.6529,58.7279,17100.0
2013-12-03 10:05:00,62.6,62.7,62.56,62.65,7900.0,58.7279,58.8217,58.6904,58.7748,7900.0
2013-12-03 10:10:00,62.62,62.63,62.51,62.51,10700.0,58.7467,58.756,58.6435,58.6435,10700.0
2013-12-03 10:15:00,62.52,62.56,62.41,62.51,12800.0,58.6529,58.6904,58.5497,58.6435,12800.0
2013-12-03 10:20:00,62.48,62.56,62.44,62.46,27800.0,58.6153,58.6904,58.5778,58.5966,27800.0
2013-12-03 10:25:00,62.46,62.51,62.43,62.49,41900.0,58.5966,58.6435,58.5684,58.6247,41900.0
2013-12-03 10:30:00,62.52,62.66,62.52,62.66,5300.0,58.6529,58.7842,58.6529,58.7842,5300.0
2013-12-03 10:35:00,62.66,62.72,62.66,62.67,11300.0,58.7842,58.8405,58.7842,58.7936,11300.0
2013-12-03 10:40:00,62.68,62.7,62.65,62.68,10300.0,58.803,58.8217,58.7748,58.803,10300.0
2013-12-03 10:45:00,62.69,62.73,62.64,62.73,9900.0,58.8123,58.8499,58.7654,58.8499,9900.0
2013-12-03 10:50:00,62.73,62.84,62.68,62.84,15700.0,58.8499,58.9531,58.803,58.9531,15700.0
2013-12-03 10:55:00,62.85,62.85,62.81,62.84,8900.0,58.9624,58.9624,58.9249,58.9531,8900.0
2013-12-03 11:00:00,62.84,62.84,62.75,62.76,5000.0,58.9531,58.9531,58.8686,58.878,5000.0
2013-12-03 11:05:00,62.75,62.88,62.68,62.74,43100.0,58.8686,58.9906,58.803,58.8592,43100.0
2013-12-03 11:10:00,62.71,62.75,62.61,62.63,27900.0,58.8311,58.8686,58.7373,58.756,27900.0
2013-12-03 11:15:00,62.6,62.6,62.47,62.5,10300.0,58.7279,58.7279,58.6059,58.6341,10300.0
2013-12-03 11:20:00,62.48,62.49,62.44,62.45,3000.0,58.6153,58.6247,58.5778,58.5872,3000.0
2013-12-03 11:25:00,62.43,62.43,62.29,62.38,8000.0,58.5684,58.5684,58.4371,58.5215,8000.0
2013-12-03 11:30:00,62.37,62.38,62.32,62.32,3900.0,58.5121,58.5215,58.4652,58.4652,3900.0
2013-12-03 11:35:00,62.32,62.41,62.32,62.4,4100.0,58.4652,58.5497,58.4652,58.5403,4100.0
2013-12-03 11:40:00,62.4,62.41,62.24,62.31,5600.0,58.5403,58.5497,58.3902,58.4558,5600.0
2013-12-03 11:45:00,62.3,62.3,62.12,62.23,30600.0,58.4465,58.4465,58.2776,58.3808,30600.0
2013-12-03 11:50:00,62.26,62.26,62.13,62.16,10100.0,58.4089,58.4089,58.287,58.3151,10100.0
2013-12-03 11:55:00,62.18,62.3,62.18,62.29,3900.0,58.3339,58.4465,58.3339,58.4371,3900.0
2013-12-03 12:00:00,62.29,62.29,62.26,62.29,4700.0,58.4371,58.4371,58.4089,58.4371,4700.0
2013-12-03 12:05:00,62.3,62.38,62.3,62.35,15200.0,58.4465,58.5215,58.4465,58.4934,15200.0
2013-12-03 12:10:00,62.37,62.38,62.31,62.32,6500.0,58.5121,58.5215,58.4558,58.4652,6500.0
2013-12-03 12:15:00,62.34,62.37,62.32,62.34,33500.0,58.484,58.5121,58.4652,58.484,33500.0
2013-12-03 12:20:00,62.34,62.38,62.34,62.37,4100.0,58.484,58.5215,58.484,58.5121,4100.0
2013-12-03 12:25:00,62.37,62.37,62.28,62.28,2000.0,58.5121,58.5121,58.4277,58.4277,2000.0
2013-12-03 12:30:00,62.3,62.31,62.2,62.24,4900.0,58.4465,58.4558,58.3526,58.3902,4900.0
2013-12-03 12:35:00,62.25,62.27,62.22,62.27,4000.0,58.3996,58.4183,58.3714,58.4183,4000.0
2013-12-03 12:40:00,62.3,62.36,62.28,62.36,4200.0,58.4465,58.5027,58.4277,58.5027,4200.0
2013-12-03 12:45:00,62.36,62.37,62.28,62.28,2500.0,58.5027,58.5121,58.4277,58.4277,2500.0
2013-12-03 12:50:00,62.3,62.38,62.28,62.28,6800.0,58.4465,58.5215,58.4277,58.4277,6800.0
2013-12-03 12:55:00,62.31,62.33,62.28,62.3,2900.0,58.4558,58.4746,58.4277,58.4465,2900.0
2013-12-03 13:00:00,62.29,62.29,62.14,62.14,7600.0,58.4371,58.4371,58.2964,58.2964,7600.0
2013-12-03 13:05:00,62.11,62.23,62.11,62.22,4200.0,58.2682,58.3808,58.2682,58.3714,4200.0
2013-12-03 13:10:00,62.21,62.24,62.17,62.2,5000.0,58.362,58.3902,58.3245,58.3526,5000.0
2013-12-03 13:15:00,62.17,62.24,62.16,62.24,3400.0,58.3245,58.3902,58.3151,58.3902,3400.0
2013-12-03 13:20:00,62.24,62.29,62.24,62.24,6100.0,58.3902,58.4371,58.3902,58.3902,6100.0
2013-12-03 13:25:00,62.2,62.22,62.13,62.17,5700.0,58.3526,58.3714,58.287,58.3245,5700.0
2013-12-03 13:30:00,62.18,62.18,62.14,62.14,8200.0,58.3339,58.3339,58.2964,58.2964,8200.0
2013-12-03 13:35:00,62.13,62.14,62.09,62.14,2800.0,58.287,58.2964,58.2494,58.2964,2800.0
2013-12-03 13:40:00,62.14,62.17,62.11,62.12,4100.0,58.2964,58.3245,58.2682,58.2776,4100.0
2013-12-03 13:45:00,62.12,62.2,62.12,62.2,3300.0,58.2776,58.3526,58.2776,58.3526,3300.0
2013-12-03 13:50:00,62.17,62.22,62.16,62.21,8200.0,58.3245,58.3714,58.3151,58.362,8200.0
2013-12-03 13:55:00,62.21,62.22,62.18,62.19,4700.0,58.362,58.3714,58.3339,58.3433,4700.0
2013-12-03 14:00:00,62.2,62.23,62.18,62.18,7000.0,58.3526,58.3808,58.3339,58.3339,7000.0
2013-12-03 14:05:00,62.2,62.23,62.2,62.2,8200.0,58.3526,58.3808,58.3526,58.3526,8200.0
2013-12-03 14:10:00,62.22,62.25,62.2,62.2,26100.0,58.3714,58.3996,58.3526,58.3526,26100.0
2013-12-03 14:15:00,62.2,62.21,62.1,62.17,21800.0,58.3526,58.362,58.2588,58.3245,21800.0
2013-12-03 14:20:00,62.17,62.21,62.13,62.2,15200.0,58.3245,58.362,58.287,58.3526,15200.0
2013-12-03 14:25:00,62.2,62.3,62.19,62.3,6800.0,58.3526,58.4465,58.3433,58.4465,6800.0
2013-12-03 14:30:00,62.3,62.43,62.29,62.43,22800.0,58.4465,58.5684,58.4371,58.5684,22800.0
2013-12-03 14:35:00,62.44,62.53,62.44,62.5,8000.0,58.5778,58.6622,58.5778,58.6341,8000.0
2013-12-03 14:40:00,62.51,62.52,62.45,62.45,5300.0,58.6435,58.6529,58.5872,58.5872,5300.0
2013-12-03 14:45:00,62.46,62.55,62.46,62.54,8400.0,58.5966,58.681,58.5966,58.6716,8400.0
2013-12-03 14:50:00,62.53,62.61,62.53,62.61,9600.0,58.6622,58.7373,58.6622,58.7373,9600.0
2013-12-03 14:55:00,62.61,62.61,62.53,62.54,5000.0,58.7373,58.7373,58.6622,58.6716,5000.0
2013-12-03 15:00:00,62.55,62.55,62.45,62.45,8300.0,58.681,58.681,58.5872,58.5872,8300.0
2013-12-03 15:05:00,62.43,62.45,62.4,62.43,8800.0,58.5684,58.5872,58.5403,58.5684,8800.0
2013-12-03 15:10:00,62.43,62.44,62.4,62.4,6600.0,58.5684,58.5778,58.5403,58.5403,6600.0
2013-12-03 15:15:00,62.42,62.43,62.35,62.37,13300.0,58.559,58.5684,58.4934,58.5121,13300.0
2013-12-03 15:20:00,62.38,62.39,62.3,62.33,16600.0,58.5215,58.5309,58.4465,58.4746,16600.0
2013-12-03 15:25:00,62.34,62.34,62.22,62.23,13200.0,58.484,58.484,58.3714,58.3808,13200.0
2013-12-03 15:30:00,62.24,62.38,62.22,62.38,22700.0,58.3902,58.5215,58.3714,58.5215,22700.0
2013-12-03 15:35:00,62.4,62.46,62.39,62.45,11000.0,58.5403,58.5966,58.5309,58.5872,11000.0
2013-12-03 15:40:00,62.44,62.45,62.36,62.42,17600.0,58.5778,58.5872,58.5027,58.559,17600.0
2013-12-03 15:45:00,62.42,62.52,62.42,62.52,28600.0,58.559,58.6529,58.559,58.6529,28600.0
2013-12-03 15:50:00,62.51,62.53,62.48,62.52,41100.0,58.6435,58.6622,58.6153,58.6529,41100.0
2013-12-03 15:55:00,62.52,62.63,62.51,62.57,88000.0,58.6529,58.756,58.6435,58.6998,88000.0
2013-12-04 09:30:00,62.16,62.39,61.92,62.0,22000.0,58.3151,58.5309,58.09,58.165,22000.0
2013-12-04 09:35:00,62.0,62.39,62.0,62.39,13700.0,58.165,58.5309,58.165,58.5309,13700.0
2013-12-04 09:40:00,62.4,62.44,62.22,62.28,10600.0,58.5403,58.5778,58.3714,58.4277,10600.0
2013-12-04 09:45:00,62.22,62.25,62.09,62.17,12100.0,58.3714,58.3996,58.2494,58.3245,12100.0
2013-12-04 09:50:00,62.16,62.2,62.02,62.15,14600.0,58.3151,58.3526,58.1838,58.3057,14600.0
2013-12-04 09:55:00,62.15,62.36,62.15,62.34,8600.0,58.3057,58.5027,58.3057,58.484,8600.0
2013-12-04 10:00:00,62.33,62.6,62.31,62.51,12100.0,58.4746,58.7279,58.4558,58.6435,12100.0
2013-12-04 10:05:00,62.53,62.7,62.51,62.62,8100.0,58.6622,58.8217,58.6435,58.7467,8100.0
2013-12-04 10:10:00,62.62,62.67,62.46,62.57,8600.0,58.7467,58.7936,58.5966,58.6998,8600.0
2013-12-04 10:15:00,62.59,62.74,62.57,62.58,17100.0,58.7185,58.8592,58.6998,58.7091,17100.0
2013-12-04 10:20:00,62.6,62.76,62.58,62.66,9400.0,58.7279,58.878,58.7091,58.7842,9400.0
2013-12-04 10:25:00,62.72,62.74,62.63,62.65,9700.0,58.8405,58.8592,58.756,58.7748,9700.0
2013-12-04 10:30:00,62.68,62.8,62.66,62.71,5000.0,58.803,58.9155,58.7842,58.8311,5000.0
2013-12-04 10:35:00,62.7,62.75,62.62,62.62,6200.0,58.8217,58.8686,58.7467,58.7467,6200.0
2013-12-04 10:40:00,62.63,62.74,62.62,62.65,5800.0,58.756,58.8592,58.7467,58.7748,5800.0
2013-12-04 10:45:00,62.63,62.63,62.59,62.6,8500.0,58.756,58.756,58.7185,58.7279,8500.0
2013-12-04 10:50:00,62.6,62.66,62.53,62.57,8000.0,58.7279,58.7842,58.6622,58.6998,8000.0
2013-12-04 10:55:00,62.57,62.6,62.51,62.56,27700.0,58.6998,58.7279,58.6435,58.6904,27700.0
2013-12-04 11:00:00,62.56,62.56,62.41,62.55,16600.0,58.6904,58.6904,58.5497,58.681,16600.0
2013-12-04 11:05:00,62.57,62.58,62.55,62.55,1100.0,58.6998,58.7091,58.681,58.681,1100.0
2013-12-04 11:10:00,62.56,62.69,62.55,62.69,4200.0,58.6904,58.8123,58.681,58.8123,4200.0
2013-12-04 11:15:00,62.68,62.68,62.57,62.57,2300.0,58.803,58.803,58.6998,58.6998,2300.0
2013-12-04 11:20:00,62.58,62.63,62.56,62.56,3300.0,58.7091,58.756,58.6904,58.6904,3300.0
2013-12-04 11:25:00,62.56,62.57,62.5,62.56,3500.0,58.6904,58.6998,58.6341,58.6904,3500.0
2013-12-04 11:30:00,62.52,62.61,62.52,62.61,2200.0,58.6529,58.7373,58.6529,58.7373,2200.0
2013-12-04 11:35:00,62.62,62.67,62.62,62.65,3900.0,58.7467,58.7936,58.7467,58.7748,3900.0
2013-12-04 11:40:00,62.64,62.66,62.58,62.58,19700.0,58.7654,58.7842,58.7091,58.7091,19700.0
2013-12-04 11:45:00,62.61,62.61,62.49,62.49,3200.0,58.7373,58.7373,58.6247,58.6247,3200.0
2013-12-04 11:50:00,62.48,62.5,62.45,62.49,6800.0,58.6153,58.6341,58.5872,58.6247,6800.0
2013-12-04 11:55:00,62.46,62.47,62.41,62.41,3200.0,58.5966,58.6059,58.5497,58.5497,3200.0
2013-12-04 12:00:00,62.4,62.41,62.27,62.29,7300.0,58.5403,58.5497,58.4183,58.4371,7300.0
2013-12-04 12:05:00,62.31,62.37,62.28,62.28,2300.0,58.4558,58.5121,58.4277,58.4277,2300.0
2013-12-04 12:10:00,62.29,62.3,62.23,62.25,2700.0,58.4371,58.4465,58.3808,58.3996,2700.0
2013-12-04 12:15:00,62.23,62.27,62.22,62.22,4300.0,58.3808,58.4183,58.3714,58.3714,4300.0
2013-12-04 12:20:00,62.22,62.33,62.22,62.33,5500.0,58.3714,58.4746,58.3714,58.4746,5500.0
2013-12-04 12:25:00,62.32,62.41,62.28,62.36,29000.0,58.4652,58.5497,58.4277,58.5027,29000.0
2013-12-04 12:30:00,62.38,62.5,62.38,62.5,2500.0,58.5215,58.6341,58.5215,58.6341,2500.0
2013-12-04 12:35:00,62.51,62.52,62.47,62.47,1600.0,58.6435,58.6529,58.6059,58.6059,1600.0
2013-12-04 12:40:00,62.45,62.47,62.41,62.47,2700.0,58.5872,58.6059,58.5497,58.6059,2700.0
2013-12-04 12:45:00,62.47,62.52,62.41,62.41,9800.0,58.6059,58.6529,58.5497,58.5497,9800.0
2013-12-04 12:50:00,62.41,62.45,62.38,62.38,5200.0,58.5497,58.5872,58.5215,58.5215,5200.0
2013-12-04 12:55:00,62.4,62.44,62.4,62.41,2000.0,58.5403,58.5778,58.5403,58.5497,2000.0
2013-12-04 13:00:00,62.41,62.52,62.41,62.47,8400.0,58.5497,58.6529,58.5497,58.6059,8400.0
2013-12-04 13:05:00,62.48,62.52,62.46,62.52,7300.0,58.6153,58.6529,58.5966,58.6529,7300.0
2013-12-04 13:10:00,62.5,62.5,62.43,62.43,13600.0,58.6341,58.6341,58.5684,58.5684,13600.0
2013-12-04 13:15:00,62.42,62.46,62.41,62.44,5800.0,58.559,58.5966,58.5497,58.5778,5800.0
2013-12-04 13:20:00,62.47,62.47,62.27,62.33,8500.0,58.6059,58.6059,58.4183,58.4746,8500.0
2013-12-04 13:25:00,62.29,62.29,62.18,62.21,5400.0,58.4371,58.4371,58.3339,58.362,5400.0
2013-12-04 13:30:00,62.15,62.18,61.98,62.17,15200.0,58.3057,58.3339,58.1463,58.3245,15200.0
2013-12-04 13:35:00,62.17,62.26,62.16,62.25,6700.0,58.3245,58.4089,58.3151,58.3996,6700.0
2013-12-04 13:40:00,62.24,62.26,62.13,62.18,16000.0,58.3902,58.4089,58.287,58.3339,16000.0
2013-12-04 13:45:00,62.14,62.28,62.14,62.28,10900.0,58.2964,58.4277,58.2964,58.4277,10900.0
2013-12-04 13:50:00,62.26,62.3,62.23,62.29,22800.0,58.4089,58.4465,58.3808,58.4371,22800.0
2013-12-04 13:55:00,62.29,62.3,62.21,62.22,4400.0,58.4371,58.4465,58.362,58.3714,4400.0
2013-12-04 14:00:00,62.23,62.34,62.23,62.34,8000.0,58.3808,58.484,58.3808,58.484,8000.0
2013-12-04 14:05:00,62.34,62.35,62.24,62.24,7900.0,58.484,58.4934,58.3902,58.3902,7900.0
2013-12-04 14:10:00,62.21,62.36,62.21,62.33,12800.0,58.362,58.5027,58.362,58.4746,12800.0
2013-12-04 14:15:00,62.35,62.36,62.32,62.32,10600.0,58.4934,58.5027,58.4652,58.4652,10600.0
2013-12-04 14:20:00,62.34,62.34,62.17,62.17,2400.0,58.484,58.484,58.3245,58.3245,2400.0
2013-12-04 14:25:00,62.18,62.29,62.17,62.29,45000.0,58.3339,58.4371,58.3245,58.4371,45000.0
2013-12-04 14:30:00,62.29,62.35,62.29,62.34,9800.0,58.4371,58.4934,58.4371,58.484,9800.0
2013-12-04 14:35:00,62.33,62.51,62.33,62.47,17800.0,58.4746,58.6435,58.4746,58.6059,17800.0
2013-12-04 14:40:00,62.47,62.61,62.46,62.59,14500.0,58.6059,58.7373,58.5966,58.7185,14500.0
2013-12-04 14:45:00,62.59,62.7,62.58,62.67,14600.0,58.7185,58.8217,58.7091,58.7936,14600.0
2013-12-04 14:50:00,62.67,62.72,62.65,62.67,11500.0,58.7936,58.8405,58.7748,58.7936,11500.0
2013-12-04 14:55:00,62.67,62.67,62.6,62.63,7500.0,58.7936,58.7936,58.7279,58.756,7500.0
2013-12-04 15:00:00,62.66,62.69,62.55,62.55,8000.0,58.7842,58.8123,58.681,58.681,8000.0
2013-12-04 15:05:00,62.54,62.56,62.5,62.54,13800.0,58.6716,58.6904,58.6341,58.6716,13800.0
2013-12-04 15:10:00,62.54,62.76,62.54,62.76,28600.0,58.6716,58.878,58.6716,58.878,28600.0
2013-12-04 15:15:00,62.76,62.95,62.75,62.95,39400.0,58.878,59.0563,58.8686,59.0563,39400.0
2013-12-04 15:20:00,62.95,62.97,62.85,62.87,19700.0,59.0563,59.075,58.9624,58.9812,19700.0
2013-12-04 15:25:00,62.87,62.98,62.87,62.98,17900.0,58.9812,59.0844,58.9812,59.0844,17900.0
2013-12-04 15:30:00,62.98,63.0,62.89,63.0,26600.0,59.0844,59.1032,59.0,59.1032,26600.0
2013-12-04 15:35:00,62.98,63.06,62.98,63.06,26800.0,59.0844,59.1595,59.0844,59.1595,26800.0
2013-12-04 15:40:00,63.05,63.13,63.05,63.13,26400.0,59.1501,59.2251,59.1501,59.2251,26400.0
2013-12-04 15:45:00,63.11,63.15,63.06,63.07,41400.0,59.2064,59.2439,59.1595,59.1688,41400.0
2013-12-04 15:50:00,63.07,63.08,62.97,62.98,51900.0,59.1688,59.1782,59.075,59.0844,51900.0
2013-12-04 15:55:00,62.98,62.98,62.84,62.85,72400.0,59.0844,59.0844,58.9531,58.9624,72400.0
2013-12-05 09:30:00,62.67,62.67,62.39,62.39,12000.0,58.7936,58.7936,58.5309,58.5309,12000.0
2013-12-05 09:35:00,62.51,62.66,62.4,62.59,10100.0,58.6435,58.7842,58.5403,58.7185,10100.0
2013-12-05 09:40:00,62.59,62.93,62.59,62.93,21600.0,58.7185,59.0375,58.7185,59.0375,21600.0
2013-12-05 09:45:00,62.95,63.23,62.77,63.23,35500.0,59.0563,59.3189,58.8874,59.3189,35500.0
2013-12-05 09:50:00,63.24,63.41,63.17,63.39,25700.0,59.3283,59.4878,59.2626,59.469,25700.0
2013-12-05 09:55:00,63.38,63.75,63.35,63.67,42200.0,59.4597,59.8068,59.4315,59.7317,42200.0
2013-12-05 10:00:00,63.65,63.87,63.58,63.69,30000.0,59.713,59.9193,59.6473,59.7505,30000.0
2013-12-05 10:05:00,63.69,63.73,63.53,63.57,94100.0,59.7505,59.788,59.6004,59.6379,94100.0
2013-12-05 10:10:00,63.62,63.62,63.24,63.31,21200.0,59.6848,59.6848,59.3283,59.394,21200.0
2013-12-05 10:15:00,63.31,63.31,63.05,63.12,15700.0,59.394,59.394,59.1501,59.2157,15700.0
2013-12-05 10:20:00,63.11,63.14,63.0,63.05,13100.0,59.2064,59.2345,59.1032,59.1501,13100.0
2013-12-05 10:25:00,63.04,63.24,63.02,63.24,8600.0,59.1407,59.3283,59.1219,59.3283,8600.0
2013-12-05 10:30:00,63.22,63.43,63.2,63.42,26300.0,59.3096,59.5066,59.2908,59.4972,26300.0
2013-12-05 10:35:00,63.43,63.57,63.42,63.53,45800.0,59.5066,59.6379,59.4972,59.6004,45800.0
2013-12-05 10:40:00,63.53,63.66,63.51,63.55,26900.0,59.6004,59.7223,59.5816,59.6191,26900.0
2013-12-05 10:45:00,63.55,63.55,63.32,63.41,9000.0,59.6191,59.6191,59.4034,59.4878,9000.0
2013-12-05 10:50:00,63.44,63.48,63.39,63.4,7000.0,59.5159,59.5535,59.469,59.4784,7000.0
2013-12-05 10:55:00,63.4,63.4,63.28,63.33,12100.0,59.4784,59.4784,59.3658,59.4127,12100.0
2013-12-05 11:00:00,63.33,63.42,63.24,63.41,36800.0,59.4127,59.4972,59.3283,59.4878,36800.0
2013-12-05 11:05:00,63.4,63.43,63.36,63.37,12100.0,59.4784,59.5066,59.4409,59.4503,12100.0
2013-12-05 11:10:00,63.38,63.38,63.22,63.24,9100.0,59.4597,59.4597,59.3096,59.3283,9100.0
2013-12-05 11:15:00,63.23,63.28,63.17,63.24,10100.0,59.3189,59.3658,59.2626,59.3283,10100.0
2013-12-05 11:20:00,63.26,63.26,63.2,63.2,7400.0,59.3471,59.3471,59.2908,59.2908,7400.0
2013-12-05 11:25:00,63.21,63.3,63.21,63.25,8000.0,59.3002,59.3846,59.3002,59.3377,8000.0
2013-12-05 11:30:00,63.22,63.24,63.12,63.17,10800.0,59.3096,59.3283,59.2157,59.2626,10800.0
2013-12-05 11:35:00,63.16,63.2,63.12,63.19,10300.0,59.2533,59.2908,59.2157,59.2814,10300.0
2013-12-05 11:40:00,63.19,63.2,63.15,63.19,6300.0,59.2814,59.2908,59.2439,59.2814,6300.0
2013-12-05 11:45:00,63.19,63.23,63.18,63.19,12500.0,59.2814,59.3189,59.272,59.2814,12500.0
2013-12-05 11:50:00,63.18,63.3,63.18,63.28,10000.0,59.272,59.3846,59.272,59.3658,10000.0
2013-12-05 11:55:00,63.28,63.3,63.25,63.3,8100.0,59.3658,59.3846,59.3377,59.3846,8100.0
2013-12-05 12:00:00,63.3,63.4,63.28,63.4,9200.0,59.3846,59.4784,59.3658,59.4784,9200.0
2013-12-05 12:05:00,63.42,63.43,63.36,63.37,9200.0,59.4972,59.5066,59.4409,59.4503,9200.0
2013-12-05 12:10:00,63.37,63.5,63.37,63.49,12100.0,59.4503,59.5722,59.4503,59.5629,12100.0
2013-12-05 12:15:00,63.5,63.58,63.5,63.53,10000.0,59.5722,59.6473,59.5722,59.6004,10000.0
2013-12-05 12:20:00,63.52,63.54,63.49,63.49,5700.0,59.591,59.6098,59.5629,59.5629,5700.0
2013-12-05 12:25:00,63.49,63.6,63.49,63.53,9000.0,59.5629,59.666,59.5629,59.6004,9000.0
2013-12-05 12:30:00,63.52,63.55,63.48,63.49,12300.0,59.591,59.6191,59.5535,59.5629,12300.0
2013-12-05 12:35:00,63.47,63.47,63.4,63.41,14400.0,59.5441,59.5441,59.4784,59.4878,14400.0
2013-12-05 12:40:00,63.42,63.52,63.39,63.52,10200.0,59.4972,59.591,59.469,59.591,10200.0
2013-12-05 12:45:00,63.51,63.51,63.45,63.47,5600.0,59.5816,59.5816,59.5253,59.5441,5600.0
2013-12-05 12:50:00,63.47,63.47,63.41,63.43,7000.0,59.5441,59.5441,59.4878,59.5066,7000.0
2013-12-05 12:55:00,63.44,63.5,63.42,63.42,8000.0,59.5159,59.5722,59.4972,59.4972,8000.0
2013-12-05 13:00:00,63.42,63.44,63.39,63.4,7700.0,59.4972,59.5159,59.469,59.4784,7700.0
2013-12-05 13:05:00,63.43,63.48,63.4,63.45,12100.0,59.5066,59.5535,59.4784,59.5253,12100.0
2013-12-05 13:10:00,63.45,63.48,63.45,63.47,12200.0,59.5253,59.5535,59.5253,59.5441,12200.0
2013-12-05 13:15:00,63.47,63.49,63.45,63.48,19800.0,59.5441,59.5629,59.5253,59.5535,19800.0
2013-12-05 13:20:00,63.5,63.52,63.47,63.47,12200.0,59.5722,59.591,59.5441,59.5441,12200.0
2013-12-05 13:25:00,63.47,63.5,63.46,63.49,24000.0,59.5441,59.5722,59.5347,59.5629,24000.0
2013-12-05 13:30:00,63.49,63.5,63.44,63.46,65200.0,59.5629,59.5722,59.5159,59.5347,65200.0
2013-12-05 13:35:00,63.48,63.5,63.32,63.34,34500.0,59.5535,59.5722,59.4034,59.4221,34500.0
2013-12-05 13:40:00,63.36,63.37,63.25,63.25,18200.0,59.4409,59.4503,59.3377,59.3377,18200.0
2013-12-05 13:45:00,63.27,63.3,63.22,63.29,10500.0,59.3565,59.3846,59.3096,59.3752,10500.0
2013-12-05 13:50:00,63.29,63.29,63.17,63.2,21800.0,59.3752,59.3752,59.2626,59.2908,21800.0
2013-12-05 13:55:00,63.2,63.22,63.17,63.22,34900.0,59.2908,59.3096,59.2626,59.3096,34900.0
2013-12-05 14:00:00,63.23,63.23,63.18,63.21,23900.0,59.3189,59.3189,59.272,59.3002,23900.0
2013-12-05 14:05:00,63.22,63.24,63.13,63.14,41200.0,59.3096,59.3283,59.2251,59.2345,41200.0
2013-12-05 14:10:00,63.14,63.23,63.12,63.17,21400.0,59.2345,59.3189,59.2157,59.2626,21400.0
2013-12-05 14:15:00,63.15,63.19,63.11,63.15,18600.0,59.2439,59.2814,59.2064,59.2439,18600.0
2013-12-05 14:20:00,63.16,63.17,63.04,63.04,15900.0,59.2533,59.2626,59.1407,59.1407,15900.0
2013-12-05 14:25:00,63.04,63.11,62.97,62.99,41100.0,59.1407,59.2064,59.075,59.0938,41100.0
2013-12-05 14:30:00,63.0,63.0,62.88,62.88,30000.0,59.1032,59.1032,58.9906,58.9906,30000.0
2013-12-05 14:35:00,62.88,62.94,62.85,62.89,34200.0,58.9906,59.0469,58.9624,59.0,34200.0
2013-12-05 14:40:00,62.9,62.95,62.83,62.89,45100.0,59.0093,59.0563,58.9437,59.0,45100.0
2013-12-05 14:45:00,62.88,63.0,62.83,62.94,38300.0,58.9906,59.1032,58.9437,59.0469,38300.0
2013-12-05 14:50:00,62.91,62.98,62.87,62.87,18700.0,59.0187,59.0844,58.9812,58.9812,18700.0
2013-12-05 14:55:00,62.86,62.95,62.83,62.87,34000.0,58.9718,59.0563,58.9437,58.9812,34000.0
2013-12-05 15:00:00,62.86,62.97,62.85,62.96,47300.0,58.9718,59.075,58.9624,59.0656,47300.0
2013-12-05 15:05:00,62.96,63.1,62.9,63.09,46500.0,59.0656,59.197,59.0093,59.1876,46500.0
2013-12-05 15:10:00,63.09,63.34,63.09,63.29,24900.0,59.1876,59.4221,59.1876,59.3752,24900.0
2013-12-05 15:15:00,63.28,63.32,63.22,63.31,18000.0,59.3658,59.4034,59.3096,59.394,18000.0
2013-12-05 15:20:00,63.3,63.38,63.27,63.35,22600.0,59.3846,59.4597,59.3565,59.4315,22600.0
2013-12-05 15:25:00,63.36,63.4,63.35,63.38,15900.0,59.4409,59.4784,59.4315,59.4597,15900.0
2013-12-05 15:30:00,63.36,63.6,63.35,63.59,19400.0,59.4409,59.666,59.4315,59.6567,19400.0
2013-12-05 15:35:00,63.57,63.66,63.56,63.62,36700.0,59.6379,59.7223,59.6285,59.6848,36700.0
2013-12-05 15:40:00,63.62,63.64,63.59,63.6,46000.0,59.6848,59.7036,59.6567,59.666,46000.0
2013-12-05 15:45:00,63.6,63.62,63.58,63.61,81300.0,59.666,59.6848,59.6473,59.6754,81300.0
2013-12-05 15:50:00,63.61,63.68,63.58,63.63,74000.0,59.6754,59.7411,59.6473,59.6942,74000.0
2013-12-05 15:55:00,63.62,63.65,63.59,63.59,130700.0,59.6848,59.713,59.6567,59.6567,130700.0
2013-12-06 09:30:00,64.16,64.23,63.61,63.81,28000.0,60.1914,60.2571,59.6754,59.8631,28000.0
2013-12-06 09:35:00,63.75,64.0,63.69,63.72,15100.0,59.8068,60.0413,59.7505,59.7786,15100.0
2013-12-06 09:40:00,63.73,63.85,63.67,63.67,8400.0,59.788,59.9006,59.7317,59.7317,8400.0
2013-12-06 09:45:00,63.64,63.65,63.52,63.6,14500.0,59.7036,59.713,59.591,59.666,14500.0
2013-12-06 09:50:00,63.61,63.7,63.53,63.67,15000.0,59.6754,59.7599,59.6004,59.7317,15000.0
2013-12-06 09:55:00,63.68,63.81,63.68,63.77,50700.0,59.7411,59.8631,59.7411,59.8255,50700.0
2013-12-06 10:00:00,63.78,63.85,63.66,63.7,24500.0,59.8349,59.9006,59.7223,59.7599,24500.0
2013-12-06 10:05:00,63.72,63.77,63.66,63.67,78600.0,59.7786,59.8255,59.7223,59.7317,78600.0
2013-12-06 10:10:00,63.67,63.69,63.38,63.38,26700.0,59.7317,59.7505,59.4597,59.4597,26700.0
2013-12-06 10:15:00,63.38,63.5,63.38,63.46,10000.0,59.4597,59.5722,59.4597,59.5347,10000.0
2013-12-06 10:20:00,63.47,63.53,63.43,63.5,7700.0,59.5441,59.6004,59.5066,59.5722,7700.0
2013-12-06 10:25:00,63.51,63.56,63.46,63.52,8200.0,59.5816,59.6285,59.5347,59.591,8200.0
2013-12-06 10:30:00,63.52,63.58,63.46,63.58,13800.0,59.591,59.6473,59.5347,59.6473,13800.0
2013-12-06 10:35:00,63.55,63.65,63.52,63.63,16600.0,59.6191,59.713,59.591,59.6942,16600.0
2013-12-06 10:40:00,63.65,63.71,63.6,63.68,26800.0,59.713,59.7692,59.666,59.7411,26800.0
2013-12-06 10:45:00,63.68,63.8,63.65,63.68,46200.0,59.7411,59.8537,59.713,59.7411,46200.0
2013-12-06 10:50:00,63.68,63.87,63.64,63.87,20000.0,59.7411,59.9193,59.7036,59.9193,20000.0
2013-12-06 10:55:00,63.88,63.9,63.76,63.82,43600.0,59.9287,59.9475,59.8162,59.8724,43600.0
2013-12-06 11:00:00,63.82,63.82,63.75,63.8,11500.0,59.8724,59.8724,59.8068,59.8537,11500.0
2013-12-06 11:05:00,63.79,63.82,63.72,63.72,12000.0,59.8443,59.8724,59.7786,59.7786,12000.0
2013-12-06 11:10:00,63.72,63.78,63.72,63.74,9600.0,59.7786,59.8349,59.7786,59.7974,9600.0
2013-12-06 11:15:00,63.76,63.76,63.64,63.65,8700.0,59.8162,59.8162,59.7036,59.713,8700.0
2013-12-06 11:20:00,63.66,63.75,63.66,63.74,13900.0,59.7223,59.8068,59.7223,59.7974,13900.0
2013-12-06 11:25:00,63.76,63.78,63.74,63.75,9200.0,59.8162,59.8349,59.7974,59.8068,9200.0
2013-12-06 11:30:00,63.74,63.83,63.74,63.77,8900.0,59.7974,59.8818,59.7974,59.8255,8900.0
2013-12-06 11:35:00,63.76,63.78,63.73,63.74,4900.0,59.8162,59.8349,59.788,59.7974,4900.0
2013-12-06 11:40:00,63.73,63.75,63.71,63.75,9800.0,59.788,59.8068,59.7692,59.8068,9800.0
2013-12-06 11:45:00,63.78,63.8,63.78,63.8,7900.0,59.8349,59.8537,59.8349,59.8537,7900.0
2013-12-06 11:50:00,63.81,63.81,63.65,63.65,11200.0,59.8631,59.8631,59.713,59.713,11200.0
2013-12-06 11:55:00,63.65,63.71,63.65,63.71,7100.0,59.713,59.7692,59.713,59.7692,7100.0
2013-12-06 12:00:00,63.7,63.72,63.69,63.69,5700.0,59.7599,59.7786,59.7505,59.7505,5700.0
2013-12-06 12:05:00,63.71,63.71,63.68,63.69,10600.0,59.7692,59.7692,59.7411,59.7505,10600.0
2013-12-06 12:10:00,63.68,63.69,63.65,63.66,6800.0,59.7411,59.7505,59.713,59.7223,6800.0
2013-12-06 12:15:00,63.67,63.68,63.63,63.65,21700.0,59.7317,59.7411,59.6942,59.713,21700.0
2013-12-06 12:20:00,63.64,63.74,63.64,63.72,11200.0,59.7036,59.7974,59.7036,59.7786,11200.0
2013-12-06 12:25:00,63.72,63.75,63.69,63.75,5900.0,59.7786,59.8068,59.7505,59.8068,5900.0
2013-12-06 12:30:00,63.77,63.79,63.74,63.78,7500.0,59.8255,59.8443,59.7974,59.8349,7500.0
2013-12-06 12:35:00,63.79,63.84,63.78,63.83,10500.0,59.8443,59.8912,59.8349,59.8818,10500.0
2013-12-06 12:40:00,63.83,63.86,63.81,63.85,8800.0,59.8818,59.91,59.8631,59.9006,8800.0
2013-12-06 12:45:00,63.85,63.89,63.8,63.8,13700.0,59.9006,59.9381,59.8537,59.8537,13700.0
2013-12-06 12:50:00,63.81,63.87,63.81,63.86,8800.0,59.8631,59.9193,59.8631,59.91,8800.0
2013-12-06 12:55:00,63.89,63.89,63.87,63.88,3000.0,59.9381,59.9381,59.9193,59.9287,3000.0
2013-12-06 13:00:00,63.9,63.92,63.86,63.92,6100.0,59.9475,59.9663,59.91,59.9663,6100.0
2013-12-06 13:05:00,63.89,63.94,63.89,63.93,6300.0,59.9381,59.985,59.9381,59.9756,6300.0
2013-12-06 13:10:00,63.93,63.97,63.93,63.97,7100.0,59.9756,60.0132,59.9756,60.0132,7100.0
2013-12-06 13:15:00,63.96,63.97,63.9,63.9,4400.0,60.0038,60.0132,59.9475,59.9475,4400.0
2013-12-06 13:20:00,63.9,63.92,63.76,63.78,48600.0,59.9475,59.9663,59.8162,59.8349,48600.0
2013-12-06 13:25:00,63.78,63.78,63.71,63.72,6000.0,59.8349,59.8349,59.7692,59.7786,6000.0
2013-12-06 13:30:00,63.71,63.81,63.68,63.81,12100.0,59.7692,59.8631,59.7411,59.8631,12100.0
2013-12-06 13:35:00,63.82,63.84,63.77,63.8,5200.0,59.8724,59.8912,59.8255,59.8537,5200.0
2013-12-06 13:40:00,63.81,63.86,63.8,63.84,5200.0,59.8631,59.91,59.8537,59.8912,5200.0
2013-12-06 13:45:00,63.84,63.87,63.82,63.82,47500.0,59.8912,59.9193,59.8724,59.8724,47500.0
2013-12-06 13:50:00,63.81,63.81,63.77,63.8,5100.0,59.8631,59.8631,59.8255,59.8537,5100.0
2013-12-06 13:55:00,63.8,63.83,63.76,63.77,13700.0,59.8537,59.8818,59.8162,59.8255,13700.0
2013-12-06 14:00:00,63.77,63.85,63.77,63.85,3800.0,59.8255,59.9006,59.8255,59.9006,3800.0
2013-12-06 14:05:00,63.84,63.91,63.82,63.9,8400.0,59.8912,59.9569,59.8724,59.9475,8400.0
2013-12-06 14:10:00,63.9,63.9,63.85,63.85,10100.0,59.9475,59.9475,59.9006,59.9006,10100.0
2013-12-06 14:15:00,63.85,63.86,63.77,63.77,6600.0,59.9006,59.91,59.8255,59.8255,6600.0
2013-12-06 14:20:00,63.77,63.8,63.77,63.78,11000.0,59.8255,59.8537,59.8255,59.8349,11000.0
2013-12-06 14:25:00,63.78,63.78,63.74,63.75,5300.0,59.8349,59.8349,59.7974,59.8068,5300.0
2013-12-06 14:30:00,63.74,63.74,63.69,63.74,13300.0,59.7974,59.7974,59.7505,59.7974,13300.0
2013-12-06 14:35:00,63.74,63.76,63.73,63.76,4400.0,59.7974,59.8162,59.788,59.8162,4400.0
2013-12-06 14:40:00,63.75,63.78,63.75,63.78,9300.0,59.8068,59.8349,59.8068,59.8349,9300.0
2013-12-06 14:45:00,63.78,63.78,63.69,63.71,13800.0,59.8349,59.8349,59.7505,59.7692,13800.0
2013-12-06 14:50:00,63.71,63.71,63.66,63.66,7300.0,59.7692,59.7692,59.7223,59.7223,7300.0
2013-12-06 14:55:00,63.66,63.66,63.64,63.66,7000.0,59.7223,59.7223,59.7036,59.7223,7000.0
2013-12-06 15:00:00,63.65,63.74,63.65,63.7,15200.0,59.713,59.7974,59.713,59.7599,15200.0
2013-12-06 15:05:00,63.72,63.75,63.69,63.74,7000.0,59.7786,59.8068,59.7505,59.7974,7000.0
2013-12-06 15:10:00,63.74,63.77,63.73,63.76,10200.0,59.7974,59.8255,59.788,59.8162,10200.0
2013-12-06 15:15:00,63.76,63.76,63.66,63.67,30900.0,59.8162,59.8162,59.7223,59.7317,30900.0
2013-12-06 15:20:00,63.67,63.68,63.6,63.62,16200.0,59.7317,59.7411,59.666,59.6848,16200.0
2013-12-06 15:25:00,63.63,63.66,63.56,63.56,12600.0,59.6942,59.7223,59.6285,59.6285,12600.0
2013-12-06 15:30:00,63.57,63.6,63.57,63.59,13400.0,59.6379,59.666,59.6379,59.6567,13400.0
2013-12-06 15:35:00,63.58,63.6,63.5,63.52,21500.0,59.6473,59.666,59.5722,59.591,21500.0
2013-12-06 15:40:00,63.52,63.59,63.51,63.56,15800.0,59.591,59.6567,59.5816,59.6285,15800.0
2013-12-06 15:45:00,63.56,63.58,63.52,63.54,19700.0,59.6285,59.6473,59.591,59.6098,19700.0
2013-12-06 15:50:00,63.54,63.63,63.54,63.62,29700.0,59.6098,59.6942,59.6098,59.6848,29700.0
2013-12-06 15:55:00,63.62,63.62,63.44,63.48,159800.0,59.6848,59.6848,59.5159,59.5535,159800.0
2013-12-09 09:30:00,63.68,63.99,63.62,63.9,25600.0,59.7411,60.0319,59.6848,59.9475,25600.0
2013-12-09 09:35:00,63.91,63.91,63.6,63.67,12200.0,59.9569,59.9569,59.666,59.7317,12200.0
2013-12-09 09:40:00,63.67,63.88,63.67,63.84,15000.0,59.7317,59.9287,59.7317,59.8912,15000.0
2013-12-09 09:45:00,63.86,64.05,63.85,63.98,12600.0,59.91,60.0882,59.9006,60.0225,12600.0
2013-12-09 09:50:00,63.99,64.1,63.98,64.09,12000.0,60.0319,60.1351,60.0225,60.1257,12000.0
2013-12-09 09:55:00,64.09,64.13,64.02,64.04,14200.0,60.1257,60.1633,60.0601,60.0788,14200.0
2013-12-09 10:00:00,64.05,64.06,63.77,63.77,17000.0,60.0882,60.0976,59.8255,59.8255,17000.0
2013-12-09 10:05:00,63.77,63.82,63.71,63.74,14200.0,59.8255,59.8724,59.7692,59.7974,14200.0
2013-12-09 10:10:00,63.74,63.77,63.67,63.71,19700.0,59.7974,59.8255,59.7317,59.7692,19700.0
2013-12-09 10:15:00,63.72,63.72,63.58,63.58,15500.0,59.7786,59.7786,59.6473,59.6473,15500.0
2013-12-09 10:20:00,63.58,63.6,63.33,63.34,20300.0,59.6473,59.666,59.4127,59.4221,20300.0
2013-12-09 10:25:00,63.37,63.38,63.31,63.38,11700.0,59.4503,59.4597,59.394,59.4597,11700.0
2013-12-09 10:30:00,63.36,63.41,63.28,63.41,10300.0,59.4409,59.4878,59.3658,59.4878,10300.0
2013-12-09 10:35:00,63.4,63.59,63.4,63.58,9300.0,59.4784,59.6567,59.4784,59.6473,9300.0
2013-12-09 10:40:00,63.57,63.59,63.44,63.57,12500.0,59.6379,59.6567,59.5159,59.6379,12500.0
2013-12-09 10:45:00,63.57,63.59,63.42,63.46,11200.0,59.6379,59.6567,59.4972,59.5347,11200.0
2013-12-09 10:50:00,63.46,63.5,63.43,63.48,26600.0,59.5347,59.5722,59.5066,59.5535,26600.0
2013-12-09 10:55:00,63.48,63.61,63.48,63.59,14600.0,59.5535,59.6754,59.5535,59.6567,14600.0
2013-12-09 11:00:00,63.59,63.6,63.55,63.57,7200.0,59.6567,59.666,59.6191,59.6379,7200.0
2013-12-09 11:05:00,63.58,63.62,63.55,63.58,8500.0,59.6473,59.6848,59.6191,59.6473,8500.0
2013-12-09 11:10:00,63.58,63.59,63.56,63.58,4300.0,59.6473,59.6567,59.6285,59.6473,4300.0
2013-12-09 11:15:00,63.6,63.62,63.55,63.61,9000.0,59.666,59.6848,59.6191,59.6754,9000.0
2013-12-09 11:20:00,63.61,63.62,63.6,63.6,8300.0,59.6754,59.6848,59.666,59.666,8300.0
2013-12-09 11:25:00,63.62,63.62,63.56,63.56,9200.0,59.6848,59.6848,59.6285,59.6285,9200.0
2013-12-09 11:30:00,63.54,63.54,63.47,63.47,9800.0,59.6098,59.6098,59.5441,59.5441,9800.0
2013-12-09 11:35:00,63.46,63.5,63.44,63.5,3800.0,59.5347,59.5722,59.5159,59.5722,3800.0
2013-12-09 11:40:00,63.51,63.52,63.42,63.44,5700.0,59.5816,59.591,59.4972,59.5159,5700.0
2013-12-09 11:45:00,63.45,63.49,63.41,63.42,5900.0,59.5253,59.5629,59.4878,59.4972,5900.0
2013-12-09 11:50:00,63.42,63.47,63.38,63.45,23100.0,59.4972,59.5441,59.4597,59.5253,23100.0
2013-12-09 11:55:00,63.47,63.51,63.44,63.5,5300.0,59.5441,59.5816,59.5159,59.5722,5300.0
2013-12-09 12:00:00,63.49,63.53,63.48,63.5,8200.0,59.5629,59.6004,59.5535,59.5722,8200.0
2013-12-09 12:05:00,63.5,63.5,63.31,63.41,26900.0,59.5722,59.5722,59.394,59.4878,26900.0
2013-12-09 12:10:00,63.4,63.41,63.36,63.4,8300.0,59.4784,59.4878,59.4409,59.4784,8300.0
2013-12-09 12:15:00,63.4,63.51,63.4,63.46,11000.0,59.4784,59.5816,59.4784,59.5347,11000.0
2013-12-09 12:20:00,63.49,63.5,63.42,63.42,8300.0,59.5629,59.5722,59.4972,59.4972,8300.0
2013-12-09 12:25:00,63.4,63.47,63.38,63.44,16000.0,59.4784,59.5441,59.4597,59.5159,16000.0
2013-12-09 12:30:00,63.44,63.46,63.41,63.45,6600.0,59.5159,59.5347,59.4878,59.5253,6600.0
2013-12-09 12:35:00,63.46,63.51,63.46,63.49,6500.0,59.5347,59.5816,59.5347,59.5629,6500.0
2013-12-09 12:40:00,63.5,63.54,63.48,63.53,46200.0,59.5722,59.6098,59.5535,59.6004,46200.0
2013-12-09 12:45:00,63.55,63.56,63.52,63.52,5000.0,59.6191,59.6285,59.591,59.591,5000.0
2013-12-09 12:50:00,63.51,63.52,63.48,63.49,5800.0,59.5816,59.591,59.5535,59.5629,5800.0
2013-12-09 12:55:00,63.5,63.57,63.49,63.51,8400.0,59.5722,59.6379,59.5629,59.5816,8400.0
2013-12-09 13:00:00,63.55,63.56,63.5,63.51,4700.0,59.6191,59.6285,59.5722,59.5816,4700.0
2013-12-09 13:05:00,63.52,63.54,63.5,63.54,5700.0,59.591,59.6098,59.5722,59.6098,5700.0
2013-12-09 13:10:00,63.54,63.55,63.5,63.5,7100.0,59.6098,59.6191,59.5722,59.5722,7100.0
2013-12-09 13:15:00,63.5,63.51,63.47,63.48,6200.0,59.5722,59.5816,59.5441,59.5535,6200.0
2013-12-09 13:20:00,63.48,63.49,63.37,63.49,18500.0,59.5535,59.5629,59.4503,59.5629,18500.0
2013-12-09 13:25:00,63.49,63.51,63.46,63.5,4900.0,59.5629,59.5816,59.5347,59.5722,4900.0
2013-12-09 13:30:00,63.48,63.49,63.41,63.43,6400.0,59.5535,59.5629,59.4878,59.5066,6400.0
2013-12-09 13:35:00,63.43,63.48,63.43,63.45,6400.0,59.5066,59.5535,59.5066,59.5253,6400.0
2013-12-09 13:40:00,63.44,63.5,63.44,63.5,6000.0,59.5159,59.5722,59.5159,59.5722,6000.0
2013-12-09 13:45:00,63.5,63.5,63.44,63.47,6300.0,59.5722,59.5722,59.5159,59.5441,6300.0
2013-12-09 13:50:00,63.47,63.48,63.41,63.42,10700.0,59.5441,59.5535,59.4878,59.4972,10700.0
2013-12-09 13:55:00,63.42,63.45,63.41,63.44,4300.0,59.4972,59.5253,59.4878,59.5159,4300.0
2013-12-09 14:00:00,63.42,63.42,63.35,63.35,7300.0,59.4972,59.4972,59.4315,59.4315,7300.0
2013-12-09 14:05:00,63.35,63.37,63.31,63.31,8300.0,59.4315,59.4503,59.394,59.394,8300.0
2013-12-09 14:10:00,63.31,63.31,63.27,63.29,4600.0,59.394,59.394,59.3565,59.3752,4600.0
2013-12-09 14:15:00,63.29,63.34,63.27,63.31,35300.0,59.3752,59.4221,59.3565,59.394,35300.0
2013-12-09 14:20:00,63.31,63.38,63.3,63.34,12600.0,59.394,59.4597,59.3846,59.4221,12600.0
2013-12-09 14:25:00,63.33,63.43,63.32,63.41,32800.0,59.4127,59.5066,59.4034,59.4878,32800.0
2013-12-09 14:30:00,63.41,63.48,63.41,63.48,16300.0,59.4878,59.5535,59.4878,59.5535,16300.0
2013-12-09 14:35:00,63.47,63.48,63.43,63.44,7000.0,59.5441,59.5535,59.5066,59.5159,7000.0
2013-12-09 14:40:00,63.43,63.46,63.41,63.42,7800.0,59.5066,59.5347,59.4878,59.4972,7800.0
2013-12-09 14:45:00,63.42,63.43,63.39,63.42,9800.0,59.4972,59.5066,59.469,59.4972,9800.0
2013-12-09 14:50:00,63.42,63.45,63.4,63.41,9700.0,59.4972,59.5253,59.4784,59.4878,9700.0
2013-12-09 14:55:00,63.39,63.4,63.37,63.39,6200.0,59.469,59.4784,59.4503,59.469,6200.0
2013-12-09 15:00:00,63.4,63.45,63.4,63.41,10400.0,59.4784,59.5253,59.4784,59.4878,10400.0
2013-12-09 15:05:00,63.41,63.42,63.37,63.4,12400.0,59.4878,59.4972,59.4503,59.4784,12400.0
2013-12-09 15:10:00,63.41,63.45,63.4,63.44,9600.0,59.4878,59.5253,59.4784,59.5159,9600.0
2013-12-09 15:15:00,63.43,63.48,63.4,63.41,11600.0,59.5066,59.5535,59.4784,59.4878,11600.0
2013-12-09 15:20:00,63.41,63.42,63.37,63.37,10100.0,59.4878,59.4972,59.4503,59.4503,10100.0
2013-12-09 15:25:00,63.38,63.38,63.33,63.33,11000.0,59.4597,59.4597,59.4127,59.4127,11000.0
2013-12-09 15:30:00,63.34,63.41,63.34,63.39,18600.0,59.4221,59.4878,59.4221,59.469,18600.0
2013-12-09 15:35:00,63.39,63.41,63.32,63.34,23300.0,59.469,59.4878,59.4034,59.4221,23300.0
2013-12-09 15:40:00,63.33,63.38,63.31,63.38,32500.0,59.4127,59.4597,59.394,59.4597,32500.0
2013-12-09 15:45:00,63.38,63.45,63.34,63.43,31600.0,59.4597,59.5253,59.4221,59.5066,31600.0
2013-12-09 15:50:00,63.42,63.45,63.41,63.45,32800.0,59.4972,59.5253,59.4878,59.5253,32800.0
2013-12-09 15:55:00,63.44,63.5,63.42,63.49,105200.0,59.5159,59.5722,59.4972,59.5629,105200.0
2013-12-10 09:30:00,63.25,63.43,63.2,63.4,26500.0,59.3377,59.5066,59.2908,59.4784,26500.0
2013-12-10 09:35:00,63.42,63.91,63.36,63.91,21800.0,59.4972,59.9569,59.4409,59.9569,21800.0
2013-12-10 09:40:00,63.92,63.93,63.76,63.79,19900.0,59.9663,59.9756,59.8162,59.8443,19900.0
2013-12-10 09:45:00,63.77,63.77,63.63,63.73,11200.0,59.8255,59.8255,59.6942,59.788,11200.0
2013-12-10 09:50:00,63.74,64.01,63.74,63.99,37200.0,59.7974,60.0507,59.7974,60.0319,37200.0
2013-12-10 09:55:00,63.99,63.99,63.72,63.73,21200.0,60.0319,60.0319,59.7786,59.788,21200.0
2013-12-10 10:00:00,63.77,63.92,63.72,63.85,18700.0,59.8255,59.9663,59.7786,59.9006,18700.0
2013-12-10 10:05:00,63.87,63.87,63.76,63.84,19400.0,59.9193,59.9193,59.8162,59.8912,19400.0
2013-12-10 10:10:00,63.79,63.89,63.76,63.8,41400.0,59.8443,59.9381,59.8162,59.8537,41400.0
2013-12-10 10:15:00,63.8,63.84,63.69,63.71,71900.0,59.8537,59.8912,59.7505,59.7692,71900.0
2013-12-10 10:20:00,63.74,63.82,63.74,63.79,9800.0,59.7974,59.8724,59.7974,59.8443,9800.0
2013-12-10 10:25:00,63.75,63.82,63.72,63.78,10000.0,59.8068,59.8724,59.7786,59.8349,10000.0
2013-12-10 10:30:00,63.79,63.81,63.75,63.77,13600.0,59.8443,59.8631,59.8068,59.8255,13600.0
2013-12-10 10:35:00,63.77,63.82,63.77,63.79,8900.0,59.8255,59.8724,59.8255,59.8443,8900.0
2013-12-10 10:40:00,63.81,63.84,63.74,63.74,13300.0,59.8631,59.8912,59.7974,59.7974,13300.0
2013-12-10 10:45:00,63.77,63.77,63.71,63.73,17400.0,59.8255,59.8255,59.7692,59.788,17400.0
2013-12-10 10:50:00,63.72,63.72,63.51,63.54,34000.0,59.7786,59.7786,59.5816,59.6098,34000.0
2013-12-10 10:55:00,63.53,63.59,63.43,63.43,14500.0,59.6004,59.6567,59.5066,59.5066,14500.0
2013-12-10 11:00:00,63.43,63.45,63.4,63.4,6600.0,59.5066,59.5253,59.4784,59.4784,6600.0
2013-12-10 11:05:00,63.39,63.39,63.31,63.31,16400.0,59.469,59.469,59.394,59.394,16400.0
2013-12-10 11:10:00,63.33,63.33,63.29,63.32,11100.0,59.4127,59.4127,59.3752,59.4034,11100.0
2013-12-10 11:15:00,63.3,63.35,63.29,63.34,6300.0,59.3846,59.4315,59.3752,59.4221,6300.0
2013-12-10 11:20:00,63.35,63.38,63.34,63.34,14600.0,59.4315,59.4597,59.4221,59.4221,14600.0
2013-12-10 11:25:00,63.35,63.42,63.35,63.39,12700.0,59.4315,59.4972,59.4315,59.469,12700.0
2013-12-10 11:30:00,63.4,63.43,63.32,63.41,15900.0,59.4784,59.5066,59.4034,59.4878,15900.0
2013-12-10 11:35:00,63.43,63.56,63.42,63.54,15000.0,59.5066,59.6285,59.4972,59.6098,15000.0
2013-12-10 11:40:00,63.56,63.66,63.56,63.64,12900.0,59.6285,59.7223,59.6285,59.7036,12900.0
2013-12-10 11:45:00,63.64,63.67,63.57,63.6,9100.0,59.7036,59.7317,59.6379,59.666,9100.0
2013-12-10 11:50:00,63.58,63.58,63.51,63.53,8800.0,59.6473,59.6473,59.5816,59.6004,8800.0
2013-12-10 11:55:00,63.5,63.51,63.37,63.37,13400.0,59.5722,59.5816,59.4503,59.4503,13400.0
2013-12-10 12:00:00,63.39,63.43,63.31,63.32,18500.0,59.469,59.5066,59.394,59.4034,18500.0
2013-12-10 12:05:00,63.33,63.33,63.22,63.23,17900.0,59.4127,59.4127,59.3096,59.3189,17900.0
2013-12-10 12:10:00,63.25,63.26,63.21,63.23,10800.0,59.3377,59.3471,59.3002,59.3189,10800.0
2013-12-10 12:15:00,63.24,63.25,63.2,63.23,13900.0,59.3283,59.3377,59.2908,59.3189,13900.0
2013-12-10 12:20:00,63.23,63.25,63.2,63.22,8100.0,59.3189,59.3377,59.2908,59.3096,8100.0
2013-12-10 12:25:00,63.23,63.37,63.22,63.34,19600.0,59.3189,59.4503,59.3096,59.4221,19600.0
2013-12-10 12:30:00,63.33,63.35,63.28,63.28,7500.0,59.4127,59.4315,59.3658,59.3658,7500.0
2013-12-10 12:35:00,63.27,63.37,63.25,63.35,18900.0,59.3565,59.4503,59.3377,59.4315,18900.0
2013-12-10 12:40:00,63.34,63.38,63.31,63.36,10500.0,59.4221,59.4597,59.394,59.4409,10500.0
2013-12-10 12:45:00,63.35,63.44,63.35,63.44,11000.0,59.4315,59.5159,59.4315,59.5159,11000.0
2013-12-10 12:50:00,63.46,63.56,63.45,63.55,18600.0,59.5347,59.6285,59.5253,59.6191,18600.0
2013-12-10 12:55:00,63.55,63.69,63.55,63.67,24800.0,59.6191,59.7505,59.6191,59.7317,24800.0
2013-12-10 13:00:00,63.66,63.67,63.62,63.63,15500.0,59.7223,59.7317,59.6848,59.6942,15500.0
2013-12-10 13:05:00,63.64,63.66,63.55,63.55,6300.0,59.7036,59.7223,59.6191,59.6191,6300.0
2013-12-10 13:10:00,63.54,63.56,63.44,63.45,12900.0,59.6098,59.6285,59.5159,59.5253,12900.0
2013-12-10 13:15:00,63.45,63.54,63.4,63.4,31600.0,59.5253,59.6098,59.4784,59.4784,31600.0
2013-12-10 13:20:00,63.4,63.4,63.3,63.32,11400.0,59.4784,59.4784,59.3846,59.4034,11400.0
2013-12-10 13:25:00,63.32,63.32,63.22,63.22,8800.0,59.4034,59.4034,59.3096,59.3096,8800.0
2013-12-10 13:30:00,63.23,63.32,63.23,63.26,19400.0,59.3189,59.4034,59.3189,59.3471,19400.0
2013-12-10 13:35:00,63.25,63.27,63.22,63.25,12700.0,59.3377,59.3565,59.3096,59.3377,12700.0
2013-12-10 13:40:00,63.25,63.25,63.18,63.19,12400.0,59.3377,59.3377,59.272,59.2814,12400.0
2013-12-10 13:45:00,63.2,63.28,63.2,63.28,10400.0,59.2908,59.3658,59.2908,59.3658,10400.0
2013-12-10 13:50:00,63.27,63.36,63.27,63.29,15100.0,59.3565,59.4409,59.3565,59.3752,15100.0
2013-12-10 13:55:00,63.28,63.33,63.23,63.28,14300.0,59.3658,59.4127,59.3189,59.3658,14300.0
2013-12-10 14:00:00,63.29,63.29,63.24,63.26,7500.0,59.3752,59.3752,59.3283,59.3471,7500.0
2013-12-10 14:05:00,63.27,63.38,63.26,63.38,9600.0,59.3565,59.4597,59.3471,59.4597,9600.0
2013-12-10 14:10:00,63.37,63.37,63.26,63.31,10200.0,59.4503,59.4503,59.3471,59.394,10200.0
2013-12-10 14:15:00,63.29,63.3,63.24,63.24,7100.0,59.3752,59.3846,59.3283,59.3283,7100.0
2013-12-10 14:20:00,63.25,63.26,63.23,63.24,8900.0,59.3377,59.3471,59.3189,59.3283,8900.0
2013-12-10 14:25:00,63.24,63.32,63.23,63.32,8200.0,59.3283,59.4034,59.3189,59.4034,8200.0
2013-12-10 14:30:00,63.31,63.31,63.25,63.26,13300.0,59.394,59.394,59.3377,59.3471,13300.0
2013-12-10 14:35:00,63.25,63.4,63.25,63.39,19700.0,59.3377,59.4784,59.3377,59.469,19700.0
2013-12-10 14:40:00,63.39,63.44,63.36,63.37,19800.0,59.469,59.5159,59.4409,59.4503,19800.0
2013-12-10 14:45:00,63.37,63.42,63.34,63.41,16400.0,59.4503,59.4972,59.4221,59.4878,16400.0
2013-12-10 14:50:00,63.42,63.42,63.36,63.36,15500.0,59.4972,59.4972,59.4409,59.4409,15500.0
2013-12-10 14:55:00,63.35,63.38,63.34,63.37,17700.0,59.4315,59.4597,59.4221,59.4503,17700.0
2013-12-10 15:00:00,63.38,63.48,63.38,63.44,18800.0,59.4597,59.5535,59.4597,59.5159,18800.0
2013-12-10 15:05:00,63.44,63.45,63.38,63.39,39200.0,59.5159,59.5253,59.4597,59.469,39200.0
2013-12-10 15:10:00,63.41,63.41,63.35,63.35,19000.0,59.4878,59.4878,59.4315,59.4315,19000.0
2013-12-10 15:15:00,63.35,63.36,63.31,63.32,24200.0,59.4315,59.4409,59.394,59.4034,24200.0
2013-12-10 15:20:00,63.32,63.38,63.32,63.37,33600.0,59.4034,59.4597,59.4034,59.4503,33600.0
2013-12-10 15:25:00,63.38,63.4,63.31,63.32,24200.0,59.4597,59.4784,59.394,59.4034,24200.0
2013-12-10 15:30:00,63.32,63.37,63.31,63.36,32400.0,59.4034,59.4503,59.394,59.4409,32400.0
2013-12-10 15:35:00,63.35,63.36,63.32,63.35,32000.0,59.4315,59.4409,59.4034,59.4315,32000.0
2013-12-10 15:40:00,63.36,63.39,63.32,63.34,29300.0,59.4409,59.469,59.4034,59.4221,29300.0
2013-12-10 15:45:00,63.34,63.35,63.3,63.31,29200.0,59.4221,59.4315,59.3846,59.394,29200.0
2013-12-10 15:50:00,63.31,63.31,63.24,63.26,35300.0,59.394,59.394,59.3283,59.3471,35300.0
2013-12-10 15:55:00,63.26,63.26,63.19,63.22,83300.0,59.3471,59.3471,59.2814,59.3096,83300.0
2013-12-11 09:30:00,63.04,63.35,62.83,63.35,45600.0,59.1407,59.4315,58.9437,59.4315,45600.0
2013-12-11 09:35:00,63.28,63.4,63.13,63.23,21800.0,59.3658,59.4784,59.2251,59.3189,21800.0
2013-12-11 09:40:00,63.22,63.35,63.13,63.33,12200.0,59.3096,59.4315,59.2251,59.4127,12200.0
2013-12-11 09:45:00,63.35,63.35,63.15,63.18,16600.0,59.4315,59.4315,59.2439,59.272,16600.0
2013-12-11 09:50:00,63.17,63.23,63.07,63.23,20000.0,59.2626,59.3189,59.1688,59.3189,20000.0
2013-12-11 09:55:00,63.21,63.26,63.16,63.19,9900.0,59.3002,59.3471,59.2533,59.2814,9900.0
2013-12-11 10:00:00,63.22,63.24,63.05,63.19,21200.0,59.3096,59.3283,59.1501,59.2814,21200.0
2013-12-11 10:05:00,63.18,63.18,62.9,62.95,41200.0,59.272,59.272,59.0093,59.0563,41200.0
2013-12-11 10:10:00,62.95,63.03,62.87,63.0,22600.0,59.0563,59.1313,58.9812,59.1032,22600.0
2013-12-11 10:15:00,63.01,63.04,62.89,62.91,28900.0,59.1125,59.1407,59.0,59.0187,28900.0
2013-12-11 10:20:00,62.91,62.99,62.82,62.87,26600.0,59.0187,59.0938,58.9343,58.9812,26600.0
2013-12-11 10:25:00,62.89,62.89,62.67,62.68,23000.0,59.0,59.0,58.7936,58.803,23000.0
2013-12-11 10:30:00,62.67,62.78,62.56,62.78,23100.0,58.7936,58.8968,58.6904,58.8968,23100.0
2013-12-11 10:35:00,62.79,62.93,62.79,62.9,12700.0,58.9062,59.0375,58.9062,59.0093,12700.0
2013-12-11 10:40:00,62.9,63.04,62.9,63.01,7300.0,59.0093,59.1407,59.0093,59.1125,7300.0
2013-12-11 10:45:00,63.01,63.01,62.84,62.88,27400.0,59.1125,59.1125,58.9531,58.9906,27400.0
2013-12-11 10:50:00,62.91,62.93,62.79,62.79,14100.0,59.0187,59.0375,58.9062,58.9062,14100.0
2013-12-11 10:55:00,62.8,62.8,62.69,62.71,22300.0,58.9155,58.9155,58.8123,58.8311,22300.0
2013-12-11 11:00:00,62.7,62.77,62.7,62.74,19400.0,58.8217,58.8874,58.8217,58.8592,19400.0
2013-12-11 11:05:00,62.74,62.75,62.67,62.73,12800.0,58.8592,58.8686,58.7936,58.8499,12800.0
2013-12-11 11:10:00,62.75,62.79,62.73,62.78,8000.0,58.8686,58.9062,58.8499,58.8968,8000.0
2013-12-11 11:15:00,62.82,62.83,62.68,62.74,15400.0,58.9343,58.9437,58.803,58.8592,15400.0
2013-12-11 11:20:00,62.74,62.75,62.66,62.7,9200.0,58.8592,58.8686,58.7842,58.8217,9200.0
2013-12-11 11:25:00,62.7,62.72,62.63,62.64,17400.0,58.8217,58.8405,58.756,58.7654,17400.0
2013-12-11 11:30:00,62.62,62.65,62.54,62.63,17000.0,58.7467,58.7748,58.6716,58.756,17000.0
2013-12-11 11:35:00,62.64,62.66,62.52,62.54,18400.0,58.7654,58.7842,58.6529,58.6716,18400.0
2013-12-11 11:40:00,62.55,62.6,62.53,62.56,17200.0,58.681,58.7279,58.6622,58.6904,17200.0
2013-12-11 11:45:00,62.55,62.55,62.45,62.51,18900.0,58.681,58.681,58.5872,58.6435,18900.0
2013-12-11 11:50:00,62.5,62.5,62.39,62.39,17800.0,58.6341,58.6341,58.5309,58.5309,17800.0
2013-12-11 11:55:00,62.4,62.54,62.38,62.54,11400.0,58.5403,58.6716,58.5215,58.6716,11400.0
2013-12-11 12:00:00,62.54,62.6,62.53,62.53,12000.0,58.6716,58.7279,58.6622,58.6622,12000.0
2013-12-11 12:05:00,62.55,62.58,62.48,62.49,12900.0,58.681,58.7091,58.6153,58.6247,12900.0
2013-12-11 12:10:00,62.51,62.52,62.47,62.51,5000.0,58.6435,58.6529,58.6059,58.6435,5000.0
2013-12-11 12:15:00,62.5,62.54,62.45,62.5,20600.0,58.6341,58.6716,58.5872,58.6341,20600.0
2013-12-11 12:20:00,62.49,62.55,62.39,62.39,19600.0,58.6247,58.681,58.5309,58.5309,19600.0
2013-12-11 12:25:00,62.4,62.49,62.38,62.49,15300.0,58.5403,58.6247,58.5215,58.6247,15300.0
2013-12-11 12:30:00,62.49,62.55,62.48,62.49,16500.0,58.6247,58.681,58.6153,58.6247,16500.0
2013-12-11 12:35:00,62.5,62.52,62.48,62.52,6800.0,58.6341,58.6529,58.6153,58.6529,6800.0
2013-12-11 12:40:00,62.53,62.6,62.37,62.59,59800.0,58.6622,58.7279,58.5121,58.7185,59800.0
2013-12-11 12:45:00,62.6,62.73,62.6,62.73,21200.0,58.7279,58.8499,58.7279,58.8499,21200.0
2013-12-11 12:50:00,62.74,62.78,62.72,62.76,8700.0,58.8592,58.8968,58.8405,58.878,8700.0
2013-12-11 12:55:00,62.76,62.76,62.57,62.59,8300.0,58.878,58.878,58.6998,58.7185,8300.0
2013-12-11 13:00:00,62.59,62.66,62.58,62.66,13400.0,58.7185,58.7842,58.7091,58.7842,13400.0
2013-12-11 13:05:00,62.66,62.69,62.58,62.62,11100.0,58.7842,58.8123,58.7091,58.7467,11100.0
2013-12-11 13:10:00,62.62,62.66,62.59,62.59,9500.0,58.7467,58.7842,58.7185,58.7185,9500.0
2013-12-11 13:15:00,62.59,62.59,62.45,62.46,7000.0,58.7185,58.7185,58.5872,58.5966,7000.0
2013-12-11 13:20:00,62.46,62.46,62.37,62.37,13200.0,58.5966,58.5966,58.5121,58.5121,13200.0
2013-12-11 13:25:00,62.37,62.37,62.27,62.28,11000.0,58.5121,58.5121,58.4183,58.4277,11000.0
2013-12-11 13:30:00,62.28,62.32,62.25,62.28,11900.0,58.4277,58.4652,58.3996,58.4277,11900.0
2013-12-11 13:35:00,62.28,62.36,62.24,62.35,11800.0,58.4277,58.5027,58.3902,58.4934,11800.0
2013-12-11 13:40:00,62.36,62.44,62.36,62.43,12100.0,58.5027,58.5778,58.5027,58.5684,12100.0
2013-12-11 13:45:00,62.44,62.44,62.37,62.39,12800.0,58.5778,58.5778,58.5121,58.5309,12800.0
2013-12-11 13:50:00,62.39,62.39,62.27,62.28,11100.0,58.5309,58.5309,58.4183,58.4277,11100.0
2013-12-11 13:55:00,62.28,62.45,62.28,62.45,19900.0,58.4277,58.5872,58.4277,58.5872,19900.0
2013-12-11 14:00:00,62.45,62.5,62.42,62.48,23400.0,58.5872,58.6341,58.559,58.6153,23400.0
2013-12-11 14:05:00,62.49,62.61,62.48,62.61,47100.0,58.6247,58.7373,58.6153,58.7373,47100.0
2013-12-11 14:10:00,62.6,62.62,62.56,62.56,30800.0,58.7279,58.7467,58.6904,58.6904,30800.0
2013-12-11 14:15:00,62.56,62.67,62.52,62.59,40700.0,58.6904,58.7936,58.6529,58.7185,40700.0
2013-12-11 14:20:00,62.6,62.7,62.59,62.7,16600.0,58.7279,58.8217,58.7185,58.8217,16600.0
2013-12-11 14:25:00,62.69,62.71,62.62,62.7,23300.0,58.8123,58.8311,58.7467,58.8217,23300.0
2013-12-11 14:30:00,62.71,62.71,62.58,62.63,17100.0,58.8311,58.8311,58.7091,58.756,17100.0
2013-12-11 14:35:00,62.63,62.64,62.6,62.61,14700.0,58.756,58.7654,58.7279,58.7373,14700.0
2013-12-11 14:40:00,62.61,62.71,62.6,62.68,39300.0,58.7373,58.8311,58.7279,58.803,39300.0
2013-12-11 14:45:00,62.69,62.71,62.67,62.69,30200.0,58.8123,58.8311,58.7936,58.8123,30200.0
2013-12-11 14:50:00,62.69,62.7,62.66,62.68,27200.0,58.8123,58.8217,58.7842,58.803,27200.0
2013-12-11 14:55:00,62.68,62.7,62.59,62.59,34200.0,58.803,58.8217,58.7185,58.7185,34200.0
2013-12-11 15:00:00,62.61,62.63,62.55,62.57,36700.0,58.7373,58.756,58.681,58.6998,36700.0
2013-12-11 15:05:00,62.57,62.6,62.42,62.42,38500.0,58.6998,58.7279,58.559,58.559,38500.0
2013-12-11 15:10:00,62.44,62.47,62.32,62.37,66000.0,58.5778,58.6059,58.4652,58.5121,66000.0
2013-12-11 15:15:00,62.39,62.42,62.35,62.36,34800.0,58.5309,58.559,58.4934,58.5027,34800.0
2013-12-11 15:20:00,62.35,62.41,62.32,62.39,67400.0,58.4934,58.5497,58.4652,58.5309,67400.0
2013-12-11 15:25:00,62.39,62.39,62.27,62.32,32500.0,58.5309,58.5309,58.4183,58.4652,32500.0
2013-12-11 15:30:00,62.32,62.37,62.3,62.34,39100.0,58.4652,58.5121,58.4465,58.484,39100.0
2013-12-11 15:35:00,62.35,62.42,62.34,62.37,51100.0,58.4934,58.559,58.484,58.5121,51100.0
2013-12-11 15:40:00,62.37,62.42,62.34,62.36,34800.0,58.5121,58.559,58.484,58.5027,34800.0
2013-12-11 15:45:00,62.34,62.38,62.21,62.34,88200.0,58.484,58.5215,58.362,58.484,88200.0
2013-12-11 15:50:00,62.34,62.36,62.16,62.36,120200.0,58.484,58.5027,58.3151,58.5027,120200.0
2013-12-11 15:55:00,62.36,62.37,62.26,62.31,213800.0,58.5027,58.5121,58.4089,58.4558,213800.0
2013-12-12 09:30:00,62.38,62.54,62.25,62.45,21200.0,58.5215,58.6716,58.3996,58.5872,21200.0
2013-12-12 09:35:00,62.47,62.51,62.43,62.5,30700.0,58.6059,58.6435,58.5684,58.6341,30700.0
2013-12-12 09:40:00,62.5,62.5,62.38,62.46,39500.0,58.6341,58.6341,58.5215,58.5966,39500.0
2013-12-12 09:45:00,62.41,62.45,62.24,62.28,23900.0,58.5497,58.5872,58.3902,58.4277,23900.0
2013-12-12 09:50:00,62.28,62.35,62.23,62.35,22600.0,58.4277,58.4934,58.3808,58.4934,22600.0
2013-12-12 09:55:00,62.35,62.4,62.32,62.37,34400.0,58.4934,58.5403,58.4652,58.5121,34400.0
2013-12-12 10:00:00,62.37,62.45,62.34,62.34,31700.0,58.5121,58.5872,58.484,58.484,31700.0
2013-12-12 10:05:00,62.34,62.35,62.3,62.32,13000.0,58.484,58.4934,58.4465,58.4652,13000.0
2013-12-12 10:10:00,62.32,62.34,62.28,62.34,10300.0,58.4652,58.484,58.4277,58.484,10300.0
2013-12-12 10:15:00,62.34,62.35,62.23,62.28,20600.0,58.484,58.4934,58.3808,58.4277,20600.0
2013-12-12 10:20:00,62.31,62.38,62.27,62.27,14400.0,58.4558,58.5215,58.4183,58.4183,14400.0
2013-12-12 10:25:00,62.27,62.38,62.21,62.3,14200.0,58.4183,58.5215,58.362,58.4465,14200.0
2013-12-12 10:30:00,62.3,62.43,62.23,62.34,24000.0,58.4465,58.5684,58.3808,58.484,24000.0
2013-12-12 10:35:00,62.35,62.48,62.35,62.48,25700.0,58.4934,58.6153,58.4934,58.6153,25700.0
2013-12-12 10:40:00,62.5,62.64,62.43,62.61,20800.0,58.6341,58.7654,58.5684,58.7373,20800.0
2013-12-12 10:45:00,62.62,62.66,62.51,62.61,34500.0,58.7467,58.7842,58.6435,58.7373,34500.0
2013-12-12 10:50:00,62.63,62.69,62.58,62.6,11100.0,58.756,58.8123,58.7091,58.7279,11100.0
2013-12-12 10:55:00,62.58,62.61,62.49,62.58,15700.0,58.7091,58.7373,58.6247,58.7091,15700.0
2013-12-12 11:00:00,62.58,62.61,62.55,62.55,8200.0,58.7091,58.7373,58.681,58.681,8200.0
2013-12-12 11:05:00,62.58,62.69,62.45,62.46,29900.0,58.7091,58.8123,58.5872,58.5966,29900.0
2013-12-12 11:10:00,62.46,62.48,62.38,62.38,14200.0,58.5966,58.6153,58.5215,58.5215,14200.0
2013-12-12 11:15:00,62.37,62.37,62.29,62.33,11700.0,58.5121,58.5121,58.4371,58.4746,11700.0
2013-12-12 11:20:00,62.34,62.37,62.26,62.26,11400.0,58.484,58.5121,58.4089,58.4089,11400.0
2013-12-12 11:25:00,62.25,62.25,62.1,62.18,28500.0,58.3996,58.3996,58.2588,58.3339,28500.0
2013-12-12 11:30:00,62.2,62.23,62.16,62.18,12700.0,58.3526,58.3808,58.3151,58.3339,12700.0
2013-12-12 11:35:00,62.18,62.28,62.16,62.27,7400.0,58.3339,58.4277,58.3151,58.4183,7400.0
2013-12-12 11:40:00,62.26,62.42,62.26,62.42,10100.0,58.4089,58.559,58.4089,58.559,10100.0
2013-12-12 11:45:00,62.41,62.42,62.35,62.39,7600.0,58.5497,58.559,58.4934,58.5309,7600.0
2013-12-12 11:50:00,62.4,62.51,62.39,62.49,18300.0,58.5403,58.6435,58.5309,58.6247,18300.0
2013-12-12 11:55:00,62.49,62.49,62.37,62.48,15900.0,58.6247,58.6247,58.5121,58.6153,15900.0
2013-12-12 12:00:00,62.49,62.5,62.44,62.48,14800.0,58.6247,58.6341,58.5778,58.6153,14800.0
2013-12-12 12:05:00,62.48,62.52,62.45,62.45,13000.0,58.6153,58.6529,58.5872,58.5872,13000.0
2013-12-12 12:10:00,62.47,62.52,62.35,62.35,11400.0,58.6059,58.6529,58.4934,58.4934,11400.0
2013-12-12 12:15:00,62.36,62.36,62.32,62.32,5500.0,58.5027,58.5027,58.4652,58.4652,5500.0
2013-12-12 12:20:00,62.3,62.32,62.18,62.3,27500.0,58.4465,58.4652,58.3339,58.4465,27500.0
2013-12-12 12:25:00,62.29,62.36,62.23,62.36,33800.0,58.4371,58.5027,58.3808,58.5027,33800.0
2013-12-12 12:30:00,62.36,62.38,62.27,62.27,9300.0,58.5027,58.5215,58.4183,58.4183,9300.0
2013-12-12 12:35:00,62.27,62.28,62.24,62.27,7100.0,58.4183,58.4277,58.3902,58.4183,7100.0
2013-12-12 12:40:00,62.26,62.33,62.26,62.31,25300.0,58.4089,58.4746,58.4089,58.4558,25300.0
2013-12-12 12:45:00,62.31,62.42,62.31,62.41,9000.0,58.4558,58.559,58.4558,58.5497,9000.0
2013-12-12 12:50:00,62.41,62.41,62.35,62.38,19000.0,58.5497,58.5497,58.4934,58.5215,19000.0
2013-12-12 12:55:00,62.38,62.4,62.34,62.4,18800.0,58.5215,58.5403,58.484,58.5403,18800.0
2013-12-12 13:00:00,62.41,62.5,62.41,62.49,15600.0,58.5497,58.6341,58.5497,58.6247,15600.0
2013-12-12 13:05:00,62.48,62.52,62.46,62.49,18200.0,58.6153,58.6529,58.5966,58.6247,18200.0
2013-12-12 13:10:00,62.49,62.49,62.38,62.38,8000.0,58.6247,58.6247,58.5215,58.5215,8000.0
2013-12-12 13:15:00,62.37,62.45,62.36,62.44,8700.0,58.5121,58.5872,58.5027,58.5778,8700.0
2013-12-12 13:20:00,62.45,62.45,62.4,62.42,8400.0,58.5872,58.5872,58.5403,58.559,8400.0
2013-12-12 13:25:00,62.42,62.42,62.37,62.41,11700.0,58.559,58.559,58.5121,58.5497,11700.0
2013-12-12 13:30:00,62.41,62.43,62.35,62.38,7700.0,58.5497,58.5684,58.4934,58.5215,7700.0
2013-12-12 13:35:00,62.38,62.47,62.38,62.46,17200.0,58.5215,58.6059,58.5215,58.5966,17200.0
2013-12-12 13:40:00,62.47,62.48,62.42,62.47,15400.0,58.6059,58.6153,58.559,58.6059,15400.0
2013-12-12 13:45:00,62.48,62.53,62.47,62.47,12600.0,58.6153,58.6622,58.6059,58.6059,12600.0
2013-12-12 13:50:00,62.48,62.53,62.48,62.52,16100.0,58.6153,58.6622,58.6153,58.6529,16100.0
2013-12-12 13:55:00,62.52,62.56,62.5,62.56,12100.0,58.6529,58.6904,58.6341,58.6904,12100.0
2013-12-12 14:00:00,62.59,62.65,62.57,62.64,11200.0,58.7185,58.7748,58.6998,58.7654,11200.0
2013-12-12 14:05:00,62.62,62.7,62.61,62.69,16700.0,58.7467,58.8217,58.7373,58.8123,16700.0
2013-12-12 14:10:00,62.69,62.69,62.65,62.66,10500.0,58.8123,58.8123,58.7748,58.7842,10500.0
2013-12-12 14:15:00,62.67,62.67,62.62,62.64,10800.0,58.7936,58.7936,58.7467,58.7654,10800.0
2013-12-12 14:20:00,62.65,62.65,62.5,62.65,54300.0,58.7748,58.7748,58.6341,58.7748,54300.0
2013-12-12 14:25:00,62.64,62.66,62.55,62.55,17200.0,58.7654,58.7842,58.681,58.681,17200.0
2013-12-12 14:30:00,62.55,62.56,62.43,62.48,76500.0,58.681,58.6904,58.5684,58.6153,76500.0
2013-12-12 14:35:00,62.48,62.48,62.38,62.39,15000.0,58.6153,58.6153,58.5215,58.5309,15000.0
2013-12-12 14:40:00,62.4,62.46,62.39,62.45,13900.0,58.5403,58.5966,58.5309,58.5872,13900.0
2013-12-12 14:45:00,62.47,62.48,62.39,62.42,13700.0,58.6059,58.6153,58.5309,58.559,13700.0
2013-12-12 14:50:00,62.41,62.5,62.39,62.48,14300.0,58.5497,58.6341,58.5309,58.6153,14300.0
2013-12-12 14:55:00,62.48,62.52,62.48,62.5,21400.0,58.6153,58.6529,58.6153,58.6341,21400.0
2013-12-12 15:00:00,62.5,62.53,62.49,62.52,27300.0,58.6341,58.6622,58.6247,58.6529,27300.0
2013-12-12 15:05:00,62.53,62.61,62.49,62.61,32100.0,58.6622,58.7373,58.6247,58.7373,32100.0
2013-12-12 15:10:00,62.61,62.61,62.52,62.55,27000.0,58.7373,58.7373,58.6529,58.681,27000.0
2013-12-12 15:15:00,62.55,62.55,62.46,62.5,20300.0,58.681,58.681,58.5966,58.6341,20300.0
2013-12-12 15:20:00,62.5,62.59,62.5,62.58,28900.0,58.6341,58.7185,58.6341,58.7091,28900.0
2013-12-12 15:25:00,62.59,62.65,62.59,62.61,51300.0,58.7185,58.7748,58.7185,58.7373,51300.0
2013-12-12 15:30:00,62.61,62.75,62.6,62.75,62700.0,58.7373,58.8686,58.7279,58.8686,62700.0
2013-12-12 15:35:00,62.75,62.75,62.65,62.65,32300.0,58.8686,58.8686,58.7748,58.7748,32300.0
2013-12-12 15:40:00,62.65,62.69,62.65,62.66,43300.0,58.7748,58.8123,58.7748,58.7842,43300.0
2013-12-12 15:45:00,62.66,62.68,62.62,62.64,100700.0,58.7842,58.803,58.7467,58.7654,100700.0
2013-12-12 15:50:00,62.65,62.71,62.63,62.68,93400.0,58.7748,58.8311,58.756,58.803,93400.0
2013-12-12 15:55:00,62.68,62.69,62.48,62.54,159700.0,58.803,58.8123,58.6153,58.6716,159700.0
2013-12-13 09:30:00,62.94,63.09,62.7,63.09,26100.0,59.0469,59.1876,58.8217,59.1876,26100.0
2013-12-13 09:35:00,63.0,63.67,63.0,63.67,22200.0,59.1032,59.7317,59.1032,59.7317,22200.0
2013-12-13 09:40:00,63.65,63.65,63.21,63.22,20700.0,59.713,59.713,59.3002,59.3096,20700.0
2013-12-13 09:45:00,63.19,63.34,63.17,63.34,14000.0,59.2814,59.4221,59.2626,59.4221,14000.0
2013-12-13 09:50:00,63.33,63.33,63.05,63.08,23400.0,59.4127,59.4127,59.1501,59.1782,23400.0
2013-12-13 09:55:00,63.09,63.12,62.95,62.97,25100.0,59.1876,59.2157,59.0563,59.075,25100.0
2013-12-13 10:00:00,63.0,63.16,62.99,63.03,15800.0,59.1032,59.2533,59.0938,59.1313,15800.0
2013-12-13 10:05:00,63.02,63.22,63.0,63.16,22800.0,59.1219,59.3096,59.1032,59.2533,22800.0
2013-12-13 10:10:00,63.11,63.12,63.01,63.04,18600.0,59.2064,59.2157,59.1125,59.1407,18600.0
2013-12-13 10:15:00,63.02,63.17,63.01,63.02,21800.0,59.1219,59.2626,59.1125,59.1219,21800.0
2013-12-13 10:20:00,63.02,63.08,62.97,63.03,24700.0,59.1219,59.1782,59.075,59.1313,24700.0
2013-12-13 10:25:00,63.03,63.05,62.93,62.94,51600.0,59.1313,59.1501,59.0375,59.0469,51600.0
2013-12-13 10:30:00,62.94,63.04,62.91,63.01,6600.0,59.0469,59.1407,59.0187,59.1125,6600.0
2013-12-13 10:35:00,62.99,63.04,62.96,63.03,10300.0,59.0938,59.1407,59.0656,59.1313,10300.0
2013-12-13 10:40:00,63.02,63.11,62.99,62.99,7100.0,59.1219,59.2064,59.0938,59.0938,7100.0
2013-12-13 10:45:00,62.99,63.03,62.87,62.88,10700.0,59.0938,59.1313,58.9812,58.9906,10700.0
2013-12-13 10:50:00,62.87,62.9,62.73,62.8,14300.0,58.9812,59.0093,58.8499,58.9155,14300.0
2013-12-13 10:55:00,62.8,62.84,62.76,62.76,8300.0,58.9155,58.9531,58.878,58.878,8300.0
2013-12-13 11:00:00,62.77,62.87,62.75,62.76,15100.0,58.8874,58.9812,58.8686,58.878,15100.0
2013-12-13 11:05:00,62.76,62.87,62.75,62.76,15100.0,58.878,58.9812,58.8686,58.878,15100.0
2013-12-13 11:10:00,62.76,62.93,62.75,62.93,28000.0,58.878,59.0375,58.8686,59.0375,28000.0
2013-12-13 11:15:00,62.91,62.91,62.77,62.82,14200.0,59.0187,59.0187,58.8874,58.9343,14200.0
2013-12-13 11:20:00,62.81,62.85,62.61,62.61,11100.0,58.9249,58.9624,58.7373,58.7373,11100.0
2013-12-13 11:25:00,62.6,62.73,62.6,62.62,12200.0,58.7279,58.8499,58.7279,58.7467,12200.0
2013-12-13 11:30:00,62.6,62.66,62.58,62.59,13400.0,58.7279,58.7842,58.7091,58.7185,13400.0
2013-12-13 11:35:00,62.58,62.59,62.43,62.47,16900.0,58.7091,58.7185,58.5684,58.6059,16900.0
2013-12-13 11:40:00,62.46,62.5,62.43,62.49,10900.0,58.5966,58.6341,58.5684,58.6247,10900.0
2013-12-13 11:45:00,62.5,62.51,62.37,62.37,12900.0,58.6341,58.6435,58.5121,58.5121,12900.0
2013-12-13 11:50:00,62.37,62.4,62.37,62.38,40300.0,58.5121,58.5403,58.5121,58.5215,40300.0
2013-12-13 11:55:00,62.39,62.57,62.39,62.57,14900.0,58.5309,58.6998,58.5309,58.6998,14900.0
2013-12-13 12:00:00,62.57,62.59,62.56,62.58,4800.0,58.6998,58.7185,58.6904,58.7091,4800.0
2013-12-13 12:05:00,62.57,62.57,62.46,62.46,9300.0,58.6998,58.6998,58.5966,58.5966,9300.0
2013-12-13 12:10:00,62.46,62.49,62.41,62.48,5500.0,58.5966,58.6247,58.5497,58.6153,5500.0
2013-12-13 12:15:00,62.48,62.55,62.48,62.53,7900.0,58.6153,58.681,58.6153,58.6622,7900.0
2013-12-13 12:20:00,62.57,62.67,62.57,62.59,17500.0,58.6998,58.7936,58.6998,58.7185,17500.0
2013-12-13 12:25:00,62.59,62.61,62.54,62.55,6800.0,58.7185,58.7373,58.6716,58.681,6800.0
2013-12-13 12:30:00,62.55,62.58,62.54,62.55,8300.0,58.681,58.7091,58.6716,58.681,8300.0
2013-12-13 12:35:00,62.54,62.65,62.54,62.65,20100.0,58.6716,58.7748,58.6716,58.7748,20100.0
2013-12-13 12:40:00,62.65,62.65,62.53,62.53,9200.0,58.7748,58.7748,58.6622,58.6622,9200.0
2013-12-13 12:45:00,62.54,62.55,62.52,62.52,16600.0,58.6716,58.681,58.6529,58.6529,16600.0
2013-12-13 12:50:00,62.55,62.55,62.47,62.49,5700.0,58.681,58.681,58.6059,58.6247,5700.0
2013-12-13 12:55:00,62.5,62.54,62.5,62.52,6700.0,58.6341,58.6716,58.6341,58.6529,6700.0
2013-12-13 13:00:00,62.51,62.56,62.5,62.56,3400.0,58.6435,58.6904,58.6341,58.6904,3400.0
2013-12-13 13:05:00,62.58,62.58,62.54,62.55,8700.0,58.7091,58.7091,58.6716,58.681,8700.0
2013-12-13 13:10:00,62.54,62.59,62.53,62.58,5900.0,58.6716,58.7185,58.6622,58.7091,5900.0
2013-12-13 13:15:00,62.59,62.65,62.53,62.63,20300.0,58.7185,58.7748,58.6622,58.756,20300.0
2013-12-13 13:20:00,62.63,62.66,62.57,62.57,7400.0,58.756,58.7842,58.6998,58.6998,7400.0
2013-12-13 13:25:00,62.57,62.57,62.52,62.54,5100.0,58.6998,58.6998,58.6529,58.6716,5100.0
2013-12-13 13:30:00,62.53,62.53,62.5,62.51,8600.0,58.6622,58.6622,58.6341,58.6435,8600.0
2013-12-13 13:35:00,62.5,62.54,62.5,62.54,5700.0,58.6341,58.6716,58.6341,58.6716,5700.0
2013-12-13 13:40:00,62.54,62.55,62.42,62.42,9400.0,58.6716,58.681,58.559,58.559,9400.0
2013-12-13 13:45:00,62.44,62.45,62.42,62.43,7700.0,58.5778,58.5872,58.559,58.5684,7700.0
2013-12-13 13:50:00,62.46,62.49,62.45,62.49,3800.0,58.5966,58.6247,58.5872,58.6247,3800.0
2013-12-13 13:55:00,62.5,62.52,62.43,62.47,7600.0,58.6341,58.6529,58.5684,58.6059,7600.0
2013-12-13 14:00:00,62.47,62.47,62.35,62.35,12800.0,58.6059,58.6059,58.4934,58.4934,12800.0
2013-12-13 14:05:00,62.36,62.39,62.29,62.39,9800.0,58.5027,58.5309,58.4371,58.5309,9800.0
2013-12-13 14:10:00,62.4,62.45,62.35,62.45,37200.0,58.5403,58.5872,58.4934,58.5872,37200.0
2013-12-13 14:15:00,62.45,62.46,62.39,62.4,14500.0,58.5872,58.5966,58.5309,58.5403,14500.0
2013-12-13 14:20:00,62.39,62.41,62.33,62.35,31000.0,58.5309,58.5497,58.4746,58.4934,31000.0
2013-12-13 14:25:00,62.35,62.44,62.33,62.43,13100.0,58.4934,58.5778,58.4746,58.5684,13100.0
2013-12-13 14:30:00,62.43,62.43,62.37,62.4,9400.0,58.5684,58.5684,58.5121,58.5403,9400.0
2013-12-13 14:35:00,62.4,62.42,62.35,62.42,15100.0,58.5403,58.559,58.4934,58.559,15100.0
2013-12-13 14:40:00,62.42,62.58,62.42,62.54,47700.0,58.559,58.7091,58.559,58.6716,47700.0
2013-12-13 14:45:00,62.54,62.76,62.54,62.76,33100.0,58.6716,58.878,58.6716,58.878,33100.0
2013-12-13 14:50:00,62.75,62.78,62.73,62.76,6100.0,58.8686,58.8968,58.8499,58.878,6100.0
2013-12-13 14:55:00,62.74,62.77,62.71,62.75,8000.0,58.8592,58.8874,58.8311,58.8686,8000.0
2013-12-13 15:00:00,62.74,62.79,62.74,62.74,9100.0,58.8592,58.9062,58.8592,58.8592,9100.0
2013-12-13 15:05:00,62.76,62.84,62.75,62.84,12600.0,58.878,58.9531,58.8686,58.9531,12600.0
2013-12-13 15:10:00,62.84,62.85,62.76,62.83,16900.0,58.9531,58.9624,58.878,58.9437,16900.0
2013-12-13 15:15:00,62.82,62.85,62.8,62.82,8900.0,58.9343,58.9624,58.9155,58.9343,8900.0
2013-12-13 15:20:00,62.81,62.83,62.79,62.79,13100.0,58.9249,58.9437,58.9062,58.9062,13100.0
2013-12-13 15:25:00,62.79,62.9,62.77,62.89,24000.0,58.9062,59.0093,58.8874,59.0,24000.0
2013-12-13 15:30:00,62.88,62.98,62.85,62.93,27100.0,58.9906,59.0844,58.9624,59.0375,27100.0
2013-12-13 15:35:00,62.93,62.95,62.84,62.84,19500.0,59.0375,59.0563,58.9531,58.9531,19500.0
2013-12-13 15:40:00,62.85,62.87,62.77,62.77,31800.0,58.9624,58.9812,58.8874,58.8874,31800.0
2013-12-13 15:45:00,62.78,62.81,62.78,62.81,29800.0,58.8968,58.9249,58.8968,58.9249,29800.0
2013-12-13 15:50:00,62.8,62.81,62.73,62.76,36900.0,58.9155,58.9249,58.8499,58.878,36900.0
2013-12-13 15:55:00,62.76,62.78,62.69,62.73,79800.0,58.878,58.8968,58.8123,58.8499,79800.0
2013-12-16 09:30:00,63.46,63.82,63.27,63.72,74900.0,59.5347,59.8724,59.3565,59.7786,74900.0
2013-12-16 09:35:00,63.74,64.25,63.73,64.09,46700.0,59.7974,60.2758,59.788,60.1257,46700.0
2013-12-16 09:40:00,64.08,64.37,64.08,64.3,41300.0,60.1164,60.3884,60.1164,60.3228,41300.0
2013-12-16 09:45:00,64.37,64.75,64.34,64.73,72500.0,60.3884,60.7449,60.3603,60.7262,72500.0
2013-12-16 09:50:00,64.75,65.36,64.75,65.34,140500.0,60.7449,61.3172,60.7449,61.2984,140500.0
2013-12-16 09:55:00,65.34,65.74,65.34,65.38,151800.0,61.2984,61.6737,61.2984,61.3359,151800.0
2013-12-16 10:00:00,65.38,65.42,65.13,65.13,92200.0,61.3359,61.3735,61.1014,61.1014,92200.0
2013-12-16 10:05:00,65.12,65.28,64.97,65.0,105800.0,61.092,61.2421,60.9513,60.9795,105800.0
2013-12-16 10:10:00,64.99,65.1,64.88,64.96,54200.0,60.9701,61.0733,60.8669,60.9419,54200.0
2013-12-16 10:15:00,64.97,65.0,64.9,64.95,85900.0,60.9513,60.9795,60.8856,60.9325,85900.0
2013-12-16 10:20:00,64.94,65.2,64.85,65.16,83400.0,60.9232,61.1671,60.8387,61.1296,83400.0
2013-12-16 10:25:00,65.16,65.28,65.12,65.13,66300.0,61.1296,61.2421,61.092,61.1014,66300.0
2013-12-16 10:30:00,65.16,65.4,65.1,65.38,79800.0,61.1296,61.3547,61.0733,61.3359,79800.0
2013-12-16 10:35:00,65.4,65.4,65.2,65.3,49500.0,61.3547,61.3547,61.1671,61.2609,49500.0
2013-12-16 10:40:00,65.31,65.4,65.28,65.4,23400.0,61.2703,61.3547,61.2421,61.3547,23400.0
2013-12-16 10:45:00,65.4,65.4,65.35,65.36,32400.0,61.3547,61.3547,61.3078,61.3172,32400.0
2013-12-16 10:50:00,65.35,65.35,65.23,65.31,32900.0,61.3078,61.3078,61.1952,61.2703,32900.0
2013-12-16 10:55:00,65.31,65.31,65.26,65.29,27100.0,61.2703,61.2703,61.2234,61.2515,27100.0
2013-12-16 11:00:00,65.28,65.37,65.26,65.33,44800.0,61.2421,61.3266,61.2234,61.289,44800.0
2013-12-16 11:05:00,65.32,65.35,65.29,65.31,57100.0,61.2797,61.3078,61.2515,61.2703,57100.0
2013-12-16 11:10:00,65.3,65.4,65.26,65.39,43800.0,61.2609,61.3547,61.2234,61.3453,43800.0
2013-12-16 11:15:00,65.4,65.66,65.38,65.65,59500.0,61.3547,61.5986,61.3359,61.5892,59500.0
2013-12-16 11:20:00,65.65,65.76,65.64,65.71,49600.0,61.5892,61.6924,61.5799,61.6455,49600.0
2013-12-16 11:25:00,65.71,65.73,65.61,65.63,55000.0,61.6455,61.6643,61.5517,61.5705,55000.0
2013-12-16 11:30:00,65.61,65.69,65.6,65.67,47500.0,61.5517,61.6268,61.5423,61.608,47500.0
2013-12-16 11:35:00,65.68,65.91,65.68,65.86,63300.0,61.6174,61.8332,61.6174,61.7863,63300.0
2013-12-16 11:40:00,65.86,65.95,65.83,65.83,35600.0,61.7863,61.8707,61.7581,61.7581,35600.0
2013-12-16 11:45:00,65.83,65.91,65.71,65.85,39200.0,61.7581,61.8332,61.6455,61.7769,39200.0
2013-12-16 11:50:00,65.85,65.94,65.85,65.92,20800.0,61.7769,61.8613,61.7769,61.8425,20800.0
2013-12-16 11:55:00,65.92,65.94,65.91,65.91,28400.0,61.8425,61.8613,61.8332,61.8332,28400.0
2013-12-16 12:00:00,65.92,66.13,65.92,66.04,81600.0,61.8425,62.0396,61.8425,61.9551,81600.0
2013-12-16 12:05:00,66.03,66.3,66.02,66.27,40400.0,61.9457,62.199,61.9364,62.1709,40400.0
2013-12-16 12:10:00,66.27,66.4,66.03,66.37,95800.0,62.1709,62.2929,61.9457,62.2647,95800.0
2013-12-16 12:15:00,66.37,66.55,66.31,66.55,61400.0,62.2647,62.4336,62.2084,62.4336,61400.0
2013-12-16 12:20:00,66.55,66.72,66.55,66.7,56100.0,62.4336,62.5931,62.4336,62.5743,56100.0
2013-12-16 12:25:00,66.69,66.74,66.38,66.6,129100.0,62.5649,62.6118,62.2741,62.4805,129100.0
2013-12-16 12:30:00,66.61,66.89,66.46,66.7,121400.0,62.4899,62.7525,62.3491,62.5743,121400.0
2013-12-16 12:35:00,66.69,66.82,66.64,66.7,84800.0,62.5649,62.6869,62.518,62.5743,84800.0
2013-12-16 12:40:00,66.69,66.86,66.62,66.86,31000.0,62.5649,62.7244,62.4992,62.7244,31000.0
2013-12-16 12:45:00,66.86,66.94,66.78,66.85,32600.0,62.7244,62.7995,62.6494,62.715,32600.0
2013-12-16 12:50:00,66.85,66.99,66.84,66.95,39500.0,62.715,62.8464,62.7056,62.8088,39500.0
2013-12-16 12:55:00,66.94,66.95,66.67,66.68,39600.0,62.7995,62.8088,62.5462,62.5555,39600.0
2013-12-16 13:00:00,66.67,66.68,66.42,66.45,64000.0,62.5462,62.5555,62.3116,62.3398,64000.0
2013-12-16 13:05:00,66.44,66.53,66.33,66.51,64700.0,62.3304,62.4148,62.2272,62.3961,64700.0
2013-12-16 13:10:00,66.5,66.75,66.5,66.75,49900.0,62.3867,62.6212,62.3867,62.6212,49900.0
2013-12-16 13:15:00,66.75,66.75,66.57,66.61,27200.0,62.6212,62.6212,62.4523,62.4899,27200.0
2013-12-16 13:20:00,66.61,66.63,66.39,66.57,60800.0,62.4899,62.5086,62.2835,62.4523,60800.0
2013-12-16 13:25:00,66.6,66.75,66.55,66.68,28700.0,62.4805,62.6212,62.4336,62.5555,28700.0
2013-12-16 13:30:00,66.68,66.71,66.55,66.56,22200.0,62.5555,62.5837,62.4336,62.443,22200.0
2013-12-16 13:35:00,66.56,66.61,66.4,66.4,31500.0,62.443,62.4899,62.2929,62.2929,31500.0
2013-12-16 13:40:00,66.41,66.42,66.21,66.34,49000.0,62.3022,62.3116,62.1146,62.2366,49000.0
2013-12-16 13:45:00,66.33,66.34,66.16,66.32,31100.0,62.2272,62.2366,62.0677,62.2178,31100.0
2013-12-16 13:50:00,66.32,66.36,66.28,66.28,25800.0,62.2178,62.2553,62.1803,62.1803,25800.0
2013-12-16 13:55:00,66.28,66.29,66.15,66.16,31100.0,62.1803,62.1897,62.0583,62.0677,31100.0
2013-12-16 14:00:00,66.16,66.27,66.14,66.2,28400.0,62.0677,62.1709,62.0489,62.1052,28400.0
2013-12-16 14:05:00,66.21,66.21,66.05,66.05,36200.0,62.1146,62.1146,61.9645,61.9645,36200.0
2013-12-16 14:10:00,66.04,66.05,65.91,65.94,47100.0,61.9551,61.9645,61.8332,61.8613,47100.0
2013-12-16 14:15:00,65.94,65.94,65.81,65.84,56300.0,61.8613,61.8613,61.7394,61.7675,56300.0
2013-12-16 14:20:00,65.84,66.09,65.84,66.02,48600.0,61.7675,62.002,61.7675,61.9364,48600.0
2013-12-16 14:25:00,66.02,66.2,65.96,66.2,31300.0,61.9364,62.1052,61.8801,62.1052,31300.0
2013-12-16 14:30:00,66.2,66.27,66.08,66.08,32100.0,62.1052,62.1709,61.9926,61.9926,32100.0
2013-12-16 14:35:00,66.08,66.18,66.07,66.17,19700.0,61.9926,62.0865,61.9833,62.0771,19700.0
2013-12-16 14:40:00,66.17,66.19,66.06,66.07,31800.0,62.0771,62.0958,61.9739,61.9833,31800.0
2013-12-16 14:45:00,66.07,66.08,65.92,65.92,34100.0,61.9833,61.9926,61.8425,61.8425,34100.0
2013-12-16 14:50:00,65.91,65.92,65.82,65.86,35400.0,61.8332,61.8425,61.7487,61.7863,35400.0
2013-12-16 14:55:00,65.87,65.93,65.81,65.88,39900.0,61.7956,61.8519,61.7394,61.805,39900.0
2013-12-16 15:00:00,65.88,65.94,65.75,65.79,41800.0,61.805,61.8613,61.6831,61.7206,41800.0
2013-12-16 15:05:00,65.8,65.8,65.7,65.72,51300.0,61.73,61.73,61.6362,61.6549,51300.0
2013-12-16 15:10:00,65.73,65.74,65.45,65.45,67100.0,61.6643,61.6737,61.4016,61.4016,67100.0
2013-12-16 15:15:00,65.45,65.49,65.34,65.48,80400.0,61.4016,61.4391,61.2984,61.4298,80400.0
2013-12-16 15:20:00,65.48,65.64,65.42,65.63,64400.0,61.4298,61.5799,61.3735,61.5705,64400.0
2013-12-16 15:25:00,65.63,65.78,65.63,65.73,51200.0,61.5705,61.7112,61.5705,61.6643,51200.0
2013-12-16 15:30:00,65.72,65.76,65.61,65.63,44600.0,61.6549,61.6924,61.5517,61.5705,44600.0
2013-12-16 15:35:00,65.64,65.75,65.63,65.7,58700.0,61.5799,61.6831,61.5705,61.6362,58700.0
2013-12-16 15:40:00,65.69,65.88,65.67,65.88,71900.0,61.6268,61.805,61.608,61.805,71900.0
2013-12-16 15:45:00,65.89,66.0,65.87,65.93,125500.0,61.8144,61.9176,61.7956,61.8519,125500.0
2013-12-16 15:50:00,65.93,66.04,65.87,66.0,162100.0,61.8519,61.9551,61.7956,61.9176,162100.0
2013-12-16 15:55:00,66.0,66.01,65.84,65.88,211100.0,61.9176,61.927,61.7675,61.805,211100.0
2013-12-17 09:30:00,65.74,65.96,65.35,65.35,30400.0,61.6737,61.8801,61.3078,61.3078,30400.0
2013-12-17 09:35:00,65.33,65.62,65.29,65.48,29100.0,61.289,61.5611,61.2515,61.4298,29100.0
2013-12-17 09:40:00,65.47,65.6,65.4,65.48,29100.0,61.4204,61.5423,61.3547,61.4298,29100.0
2013-12-17 09:45:00,65.44,65.75,65.44,65.75,30400.0,61.3922,61.6831,61.3922,61.6831,30400.0
2013-12-17 09:50:00,65.71,65.71,65.45,65.62,20100.0,61.6455,61.6455,61.4016,61.5611,20100.0
2013-12-17 09:55:00,65.65,65.72,65.6,65.72,22700.0,61.5892,61.6549,61.5423,61.6549,22700.0
2013-12-17 10:00:00,65.73,65.9,65.68,65.76,27900.0,61.6643,61.8238,61.6174,61.6924,27900.0
2013-12-17 10:05:00,65.73,66.0,65.72,66.0,24400.0,61.6643,61.9176,61.6549,61.9176,24400.0
2013-12-17 10:10:00,65.97,66.09,65.89,66.01,24000.0,61.8895,62.002,61.8144,61.927,24000.0
2013-12-17 10:15:00,66.02,66.02,65.86,65.88,13200.0,61.9364,61.9364,61.7863,61.805,13200.0
2013-12-17 10:20:00,65.88,65.96,65.86,65.95,29200.0,61.805,61.8801,61.7863,61.8707,29200.0
2013-12-17 10:25:00,65.94,65.96,65.88,65.88,19400.0,61.8613,61.8801,61.805,61.805,19400.0
2013-12-17 10:30:00,65.87,65.89,65.75,65.8,34400.0,61.7956,61.8144,61.6831,61.73,34400.0
2013-12-17 10:35:00,65.8,65.85,65.77,65.85,21600.0,61.73,61.7769,61.7018,61.7769,21600.0
2013-12-17 10:40:00,65.84,65.87,65.75,65.76,17200.0,61.7675,61.7956,61.6831,61.6924,17200.0
2013-12-17 10:45:00,65.75,65.76,65.57,65.57,26800.0,61.6831,61.6924,61.5142,61.5142,26800.0
2013-12-17 10:50:00,65.6,65.65,65.55,65.63,19100.0,61.5423,61.5892,61.4954,61.5705,19100.0
2013-12-17 10:55:00,65.63,65.79,65.59,65.77,42700.0,61.5705,61.7206,61.533,61.7018,42700.0
2013-12-17 11:00:00,65.76,65.76,65.62,65.73,19200.0,61.6924,61.6924,61.5611,61.6643,19200.0
2013-12-17 11:05:00,65.73,65.8,65.7,65.76,12600.0,61.6643,61.73,61.6362,61.6924,12600.0
2013-12-17 11:10:00,65.74,65.79,65.7,65.79,12200.0,61.6737,61.7206,61.6362,61.7206,12200.0
2013-12-17 11:15:00,65.76,65.77,65.71,65.74,18100.0,61.6924,61.7018,61.6455,61.6737,18100.0
2013-12-17 11:20:00,65.72,65.77,65.7,65.77,18700.0,61.6549,61.7018,61.6362,61.7018,18700.0
2013-12-17 11:25:00,65.75,65.78,65.72,65.75,22600.0,61.6831,61.7112,61.6549,61.6831,22600.0
2013-12-17 11:30:00,65.76,65.79,65.71,65.74,12200.0,61.6924,61.7206,61.6455,61.6737,12200.0
2013-12-17 11:35:00,65.71,65.89,65.71,65.86,20900.0,61.6455,61.8144,61.6455,61.7863,20900.0
2013-12-17 11:40:00,65.85,65.88,65.83,65.86,11100.0,61.7769,61.805,61.7581,61.7863,11100.0
2013-12-17 11:45:00,65.88,66.05,65.88,66.05,23700.0,61.805,61.9645,61.805,61.9645,23700.0
2013-12-17 11:50:00,66.07,66.15,66.06,66.13,12400.0,61.9833,62.0583,61.9739,62.0396,12400.0
2013-12-17 11:55:00,66.12,66.12,66.0,66.01,9900.0,62.0302,62.0302,61.9176,61.927,9900.0
2013-12-17 12:00:00,66.01,66.21,65.99,66.21,33200.0,61.927,62.1146,61.9082,62.1146,33200.0
2013-12-17 12:05:00,66.2,66.23,66.18,66.2,9600.0,62.1052,62.1334,62.0865,62.1052,9600.0
2013-12-17 12:10:00,66.19,66.23,66.1,66.17,20000.0,62.0958,62.1334,62.0114,62.0771,20000.0
2013-12-17 12:15:00,66.17,66.3,66.16,66.3,15000.0,62.0771,62.199,62.0677,62.199,15000.0
2013-12-17 12:20:00,66.27,66.28,66.22,66.27,10500.0,62.1709,62.1803,62.124,62.1709,10500.0
2013-12-17 12:25:00,66.26,66.26,66.2,66.2,7300.0,62.1615,62.1615,62.1052,62.1052,7300.0
2013-12-17 12:30:00,66.2,66.22,66.17,66.18,13500.0,62.1052,62.124,62.0771,62.0865,13500.0
2013-12-17 12:35:00,66.17,66.23,66.14,66.21,19300.0,62.0771,62.1334,62.0489,62.1146,19300.0
2013-12-17 12:40:00,66.2,66.2,66.14,66.17,19800.0,62.1052,62.1052,62.0489,62.0771,19800.0
2013-12-17 12:45:00,66.16,66.18,66.07,66.15,63700.0,62.0677,62.0865,61.9833,62.0583,63700.0
2013-12-17 12:50:00,66.15,66.17,66.13,66.14,6000.0,62.0583,62.0771,62.0396,62.0489,6000.0
2013-12-17 12:55:00,66.14,66.14,66.09,66.11,14200.0,62.0489,62.0489,62.002,62.0208,14200.0
2013-12-17 13:00:00,66.11,66.14,66.07,66.14,10700.0,62.0208,62.0489,61.9833,62.0489,10700.0
2013-12-17 13:05:00,66.13,66.14,66.09,66.09,8700.0,62.0396,62.0489,62.002,62.002,8700.0
2013-12-17 13:10:00,66.09,66.12,66.07,66.12,17000.0,62.002,62.0302,61.9833,62.0302,17000.0
2013-12-17 13:15:00,66.1,66.19,66.09,66.18,19900.0,62.0114,62.0958,62.002,62.0865,19900.0
2013-12-17 13:20:00,66.18,66.2,66.15,66.17,10600.0,62.0865,62.1052,62.0583,62.0771,10600.0
2013-12-17 13:25:00,66.16,66.23,66.15,66.23,7000.0,62.0677,62.1334,62.0583,62.1334,7000.0
2013-12-17 13:30:00,66.22,66.23,66.19,66.22,11100.0,62.124,62.1334,62.0958,62.124,11100.0
2013-12-17 13:35:00,66.21,66.27,66.18,66.26,11600.0,62.1146,62.1709,62.0865,62.1615,11600.0
2013-12-17 13:40:00,66.25,66.27,66.18,66.2,17400.0,62.1521,62.1709,62.0865,62.1052,17400.0
2013-12-17 13:45:00,66.19,66.2,66.13,66.13,22100.0,62.0958,62.1052,62.0396,62.0396,22100.0
2013-12-17 13:50:00,66.13,66.16,66.11,66.15,29600.0,62.0396,62.0677,62.0208,62.0583,29600.0
2013-12-17 13:55:00,66.15,66.16,66.12,66.14,34400.0,62.0583,62.0677,62.0302,62.0489,34400.0
2013-12-17 14:00:00,66.12,66.17,66.12,66.15,34600.0,62.0302,62.0771,62.0302,62.0583,34600.0
2013-12-17 14:05:00,66.15,66.28,66.12,66.28,39400.0,62.0583,62.1803,62.0302,62.1803,39400.0
2013-12-17 14:10:00,66.3,66.36,66.28,66.33,69300.0,62.199,62.2553,62.1803,62.2272,69300.0
2013-12-17 14:15:00,66.35,66.54,66.35,66.54,26700.0,62.2459,62.4242,62.2459,62.4242,26700.0
2013-12-17 14:20:00,66.54,66.55,66.46,66.49,23800.0,62.4242,62.4336,62.3491,62.3773,23800.0
2013-12-17 14:25:00,66.49,66.49,66.42,66.45,13500.0,62.3773,62.3773,62.3116,62.3398,13500.0
2013-12-17 14:30:00,66.46,66.46,66.37,66.39,14200.0,62.3491,62.3491,62.2647,62.2835,14200.0
2013-12-17 14:35:00,66.39,66.4,66.33,66.37,18300.0,62.2835,62.2929,62.2272,62.2647,18300.0
2013-12-17 14:40:00,66.34,66.41,66.34,66.41,11900.0,62.2366,62.3022,62.2366,62.3022,11900.0
2013-12-17 14:45:00,66.41,66.43,66.38,66.39,49700.0,62.3022,62.321,62.2741,62.2835,49700.0
2013-12-17 14:50:00,66.38,66.45,66.36,66.45,24900.0,62.2741,62.3398,62.2553,62.3398,24900.0
2013-12-17 14:55:00,66.45,66.48,66.45,66.47,17100.0,62.3398,62.3679,62.3398,62.3585,17100.0
2013-12-17 15:00:00,66.47,66.48,66.42,66.43,32000.0,62.3585,62.3679,62.3116,62.321,32000.0
2013-12-17 15:05:00,66.43,66.44,66.34,66.35,29400.0,62.321,62.3304,62.2366,62.2459,29400.0
2013-12-17 15:10:00,66.36,66.36,66.29,66.3,24900.0,62.2553,62.2553,62.1897,62.199,24900.0
2013-12-17 15:15:00,66.31,66.35,66.3,66.34,24200.0,62.2084,62.2459,62.199,62.2366,24200.0
2013-12-17 15:20:00,66.33,66.41,66.33,66.37,29200.0,62.2272,62.3022,62.2272,62.2647,29200.0
2013-12-17 15:25:00,66.37,66.43,66.35,66.43,25300.0,62.2647,62.321,62.2459,62.321,25300.0
2013-12-17 15:30:00,66.42,66.5,66.39,66.4,35600.0,62.3116,62.3867,62.2835,62.2929,35600.0
2013-12-17 15:35:00,66.4,66.46,66.4,66.46,38100.0,62.2929,62.3491,62.2929,62.3491,38100.0
2013-12-17 15:40:00,66.46,66.48,66.43,66.44,47700.0,62.3491,62.3679,62.321,62.3304,47700.0
2013-12-17 15:45:00,66.43,66.44,66.4,66.41,69800.0,62.321,62.3304,62.2929,62.3022,69800.0
2013-12-17 15:50:00,66.41,66.42,66.37,66.4,56600.0,62.3022,62.3116,62.2647,62.2929,56600.0
2013-12-17 15:55:00,66.4,66.44,66.33,66.39,166200.0,62.2929,62.3304,62.2272,62.2835,166200.0
2013-12-18 09:30:00,66.64,66.66,66.42,66.56,21000.0,62.518,62.5368,62.3116,62.443,21000.0
2013-12-18 09:35:00,66.58,66.63,66.19,66.43,18100.0,62.4617,62.5086,62.0958,62.321,18100.0
2013-12-18 09:40:00,66.43,66.43,66.31,66.41,63700.0,62.321,62.321,62.2084,62.3022,63700.0
2013-12-18 09:45:00,66.35,66.43,66.26,66.43,52700.0,62.2459,62.321,62.1615,62.321,52700.0
2013-12-18 09:50:00,66.42,66.49,66.39,66.41,47800.0,62.3116,62.3773,62.2835,62.3022,47800.0
2013-12-18 09:55:00,66.42,66.46,66.29,66.41,23800.0,62.3116,62.3491,62.1897,62.3022,23800.0
2013-12-18 10:00:00,66.45,66.52,66.3,66.52,19300.0,62.3398,62.4054,62.199,62.4054,19300.0
2013-12-18 10:05:00,66.53,66.61,66.34,66.36,21600.0,62.4148,62.4899,62.2366,62.2553,21600.0
2013-12-18 10:10:00,66.37,66.4,66.35,66.38,10100.0,62.2647,62.2929,62.2459,62.2741,10100.0
2013-12-18 10:15:00,66.35,66.35,66.1,66.12,19500.0,62.2459,62.2459,62.0114,62.0302,19500.0
2013-12-18 10:20:00,66.1,66.13,66.03,66.12,16200.0,62.0114,62.0396,61.9457,62.0302,16200.0
2013-12-18 10:25:00,66.13,66.2,66.09,66.18,9900.0,62.0396,62.1052,62.002,62.0865,9900.0
2013-12-18 10:30:00,66.18,66.22,66.1,66.17,36900.0,62.0865,62.124,62.0114,62.0771,36900.0
2013-12-18 10:35:00,66.16,66.17,66.07,66.11,19200.0,62.0677,62.0771,61.9833,62.0208,19200.0
2013-12-18 10:40:00,66.11,66.14,66.05,66.07,13100.0,62.0208,62.0489,61.9645,61.9833,13100.0
2013-12-18 10:45:00,66.07,66.09,65.96,65.99,19100.0,61.9833,62.002,61.8801,61.9082,19100.0
2013-12-18 10:50:00,65.97,65.97,65.86,65.87,18600.0,61.8895,61.8895,61.7863,61.7956,18600.0
2013-12-18 10:55:00,65.86,65.95,65.81,65.9,21300.0,61.7863,61.8707,61.7394,61.8238,21300.0
2013-12-18 11:00:00,65.91,65.92,65.84,65.89,9100.0,61.8332,61.8425,61.7675,61.8144,9100.0
2013-12-18 11:05:00,65.9,66.01,65.84,66.01,20500.0,61.8238,61.927,61.7675,61.927,20500.0
2013-12-18 11:10:00,66.0,66.02,65.96,66.02,7800.0,61.9176,61.9364,61.8801,61.9364,7800.0
2013-12-18 11:15:00,66.02,66.02,65.98,65.98,8400.0,61.9364,61.9364,61.8988,61.8988,8400.0
2013-12-18 11:20:00,65.98,65.98,65.85,65.87,10900.0,61.8988,61.8988,61.7769,61.7956,10900.0
2013-12-18 11:25:00,65.87,65.87,65.82,65.83,9900.0,61.7956,61.7956,61.7487,61.7581,9900.0
2013-12-18 11:30:00,65.83,65.84,65.78,65.84,13600.0,61.7581,61.7675,61.7112,61.7675,13600.0
2013-12-18 11:35:00,65.83,65.84,65.75,65.75,11600.0,61.7581,61.7675,61.6831,61.6831,11600.0
2013-12-18 11:40:00,65.74,65.74,65.54,65.57,16800.0,61.6737,61.6737,61.4861,61.5142,16800.0
2013-12-18 11:45:00,65.57,65.58,65.51,65.55,18100.0,61.5142,61.5236,61.4579,61.4954,18100.0
2013-12-18 11:50:00,65.55,65.63,65.54,65.57,15400.0,61.4954,61.5705,61.4861,61.5142,15400.0
2013-12-18 11:55:00,65.58,65.71,65.56,65.7,12600.0,61.5236,61.6455,61.5048,61.6362,12600.0
2013-12-18 12:00:00,65.7,65.71,65.63,65.67,15300.0,61.6362,61.6455,61.5705,61.608,15300.0
2013-12-18 12:05:00,65.67,65.73,65.67,65.71,15300.0,61.608,61.6643,61.608,61.6455,15300.0
2013-12-18 12:10:00,65.71,65.78,65.69,65.71,31100.0,61.6455,61.7112,61.6268,61.6455,31100.0
2013-12-18 12:15:00,65.72,65.86,65.72,65.84,22200.0,61.6549,61.7863,61.6549,61.7675,22200.0
2013-12-18 12:20:00,65.84,65.98,65.83,65.97,21200.0,61.7675,61.8988,61.7581,61.8895,21200.0
2013-12-18 12:25:00,65.95,66.01,65.94,65.94,19000.0,61.8707,61.927,61.8613,61.8613,19000.0
2013-12-18 12:30:00,65.94,65.95,65.81,65.81,20800.0,61.8613,61.8707,61.7394,61.7394,20800.0
2013-12-18 12:35:00,65.82,65.82,65.6,65.65,26300.0,61.7487,61.7487,61.5423,61.5892,26300.0
2013-12-18 12:40:00,65.66,65.75,65.65,65.73,12200.0,61.5986,61.6831,61.5892,61.6643,12200.0
2013-12-18 12:45:00,65.73,65.73,65.67,65.7,15400.0,61.6643,61.6643,61.608,61.6362,15400.0
2013-12-18 12:50:00,65.69,65.75,65.67,65.75,11200.0,61.6268,61.6831,61.608,61.6831,11200.0
2013-12-18 12:55:00,65.76,65.79,65.65,65.74,17500.0,61.6924,61.7206,61.5892,61.6737,17500.0
2013-12-18 13:00:00,65.74,65.74,65.63,65.69,20400.0,61.6737,61.6737,61.5705,61.6268,20400.0
2013-12-18 13:05:00,65.7,65.79,65.7,65.77,12600.0,61.6362,61.7206,61.6362,61.7018,12600.0
2013-12-18 13:10:00,65.76,65.78,65.61,65.66,46700.0,61.6924,61.7112,61.5517,61.5986,46700.0
2013-12-18 13:15:00,65.65,65.76,65.62,65.75,21700.0,61.5892,61.6924,61.5611,61.6831,21700.0
2013-12-18 13:20:00,65.76,65.76,65.69,65.75,15000.0,61.6924,61.6924,61.6268,61.6831,15000.0
2013-12-18 13:25:00,65.76,65.99,65.75,65.99,33400.0,61.6924,61.9082,61.6831,61.9082,33400.0
2013-12-18 13:30:00,65.98,65.99,65.89,65.94,44000.0,61.8988,61.9082,61.8144,61.8613,44000.0
2013-12-18 13:35:00,65.94,65.98,65.91,65.97,23000.0,61.8613,61.8988,61.8332,61.8895,23000.0
2013-12-18 13:40:00,65.97,65.99,65.85,65.87,16500.0,61.8895,61.9082,61.7769,61.7956,16500.0
2013-12-18 13:45:00,65.86,65.88,65.83,65.83,12100.0,61.7863,61.805,61.7581,61.7581,12100.0
2013-12-18 13:50:00,65.85,65.88,65.83,65.87,13500.0,61.7769,61.805,61.7581,61.7956,13500.0
2013-12-18 13:55:00,65.88,66.05,65.85,65.95,28900.0,61.805,61.9645,61.7769,61.8707,28900.0
2013-12-18 14:00:00,65.88,66.16,65.46,65.93,125100.0,61.805,62.0677,61.411,61.8519,125100.0
2013-12-18 14:05:00,65.98,66.27,65.98,66.17,125500.0,61.8988,62.1709,61.8988,62.0771,125500.0
2013-12-18 14:10:00,66.17,66.23,66.1,66.14,28700.0,62.0771,62.1334,62.0114,62.0489,28700.0
2013-12-18 14:15:00,66.11,66.23,66.06,66.23,30200.0,62.0208,62.1334,61.9739,62.1334,30200.0
2013-12-18 14:20:00,66.22,66.43,66.17,66.4,34000.0,62.124,62.321,62.0771,62.2929,34000.0
2013-12-18 14:25:00,66.42,66.44,66.28,66.34,37200.0,62.3116,62.3304,62.1803,62.2366,37200.0
2013-12-18 14:30:00,66.35,66.5,66.33,66.48,30900.0,62.2459,62.3867,62.2272,62.3679,30900.0
2013-12-18 14:35:00,66.48,66.77,66.48,66.77,41400.0,62.3679,62.64,62.3679,62.64,41400.0
2013-12-18 14:40:00,66.76,67.0,66.73,67.0,84100.0,62.6306,62.8557,62.6024,62.8557,84100.0
2013-12-18 14:45:00,66.97,67.02,66.86,66.86,44300.0,62.8276,62.8745,62.7244,62.7244,44300.0
2013-12-18 14:50:00,66.87,66.93,66.86,66.86,25000.0,62.7338,62.7901,62.7244,62.7244,25000.0
2013-12-18 14:55:00,66.86,66.95,66.86,66.92,28300.0,62.7244,62.8088,62.7244,62.7807,28300.0
2013-12-18 15:00:00,66.94,66.95,66.85,66.94,34200.0,62.7995,62.8088,62.715,62.7995,34200.0
2013-12-18 15:05:00,66.94,66.95,66.88,66.92,18500.0,62.7995,62.8088,62.7432,62.7807,18500.0
2013-12-18 15:10:00,66.92,67.26,66.92,67.25,64000.0,62.7807,63.0997,62.7807,63.0903,64000.0
2013-12-18 15:15:00,67.25,67.38,67.23,67.34,39500.0,63.0903,63.2122,63.0715,63.1747,39500.0
2013-12-18 15:20:00,67.34,67.35,67.24,67.26,49700.0,63.1747,63.1841,63.0809,63.0997,49700.0
2013-12-18 15:25:00,67.24,67.26,67.12,67.19,36100.0,63.0809,63.0997,62.9683,63.034,36100.0
2013-12-18 15:30:00,67.19,67.36,67.19,67.34,58800.0,63.034,63.1935,63.034,63.1747,58800.0
2013-12-18 15:35:00,67.34,67.56,67.34,67.56,67300.0,63.1747,63.3811,63.1747,63.3811,67300.0
2013-12-18 15:40:00,67.57,67.59,67.54,67.58,67300.0,63.3905,63.4092,63.3623,63.3999,67300.0
2013-12-18 15:45:00,67.58,67.61,67.51,67.53,74400.0,63.3999,63.428,63.3342,63.353,74400.0
2013-12-18 15:50:00,67.53,67.53,67.44,67.47,61700.0,63.353,63.353,63.2685,63.2967,61700.0
2013-12-18 15:55:00,67.47,67.56,67.46,67.55,163600.0,63.2967,63.3811,63.2873,63.3717,163600.0
2013-12-19 09:30:00,67.62,67.71,67.15,67.42,44400.0,63.4374,63.5218,62.9965,63.2498,44400.0
2013-12-19 09:35:00,67.41,67.52,67.26,67.52,20000.0,63.2404,63.3436,63.0997,63.3436,20000.0
2013-12-19 09:40:00,67.51,67.79,67.39,67.72,25500.0,63.3342,63.5969,63.2216,63.5312,25500.0
2013-12-19 09:45:00,67.67,67.77,67.58,67.58,22100.0,63.4843,63.5781,63.3999,63.3999,22100.0
2013-12-19 09:50:00,67.58,67.58,67.48,67.52,12000.0,63.3999,63.3999,63.3061,63.3436,12000.0
2013-12-19 09:55:00,67.54,67.54,67.37,67.37,23000.0,63.3623,63.3623,63.2029,63.2029,23000.0
2013-12-19 10:00:00,67.38,67.45,67.21,67.21,15600.0,63.2122,63.2779,63.0528,63.0528,15600.0
2013-12-19 10:05:00,67.24,67.31,67.18,67.31,14200.0,63.0809,63.1466,63.0246,63.1466,14200.0
2013-12-19 10:10:00,67.29,67.31,66.81,66.89,34200.0,63.1278,63.1466,62.6775,62.7525,34200.0
2013-12-19 10:15:00,66.92,67.4,66.91,67.4,26100.0,62.7807,63.231,62.7713,63.231,26100.0
2013-12-19 10:20:00,67.4,67.55,67.35,67.52,23000.0,63.231,63.3717,63.1841,63.3436,23000.0
2013-12-19 10:25:00,67.51,67.56,67.45,67.5,20700.0,63.3342,63.3811,63.2779,63.3248,20700.0
2013-12-19 10:30:00,67.49,67.55,67.46,67.5,21100.0,63.3154,63.3717,63.2873,63.3248,21100.0
2013-12-19 10:35:00,67.5,67.58,67.45,67.51,19400.0,63.3248,63.3999,63.2779,63.3342,19400.0
2013-12-19 10:40:00,67.53,67.67,67.5,67.63,16400.0,63.353,63.4843,63.3248,63.4468,16400.0
2013-12-19 10:45:00,67.63,67.66,67.55,67.64,10600.0,63.4468,63.4749,63.3717,63.4562,10600.0
2013-12-19 10:50:00,67.59,67.6,67.51,67.56,16400.0,63.4092,63.4186,63.3342,63.3811,16400.0
2013-12-19 10:55:00,67.56,67.61,67.49,67.56,11900.0,63.3811,63.428,63.3154,63.3811,11900.0
2013-12-19 11:00:00,67.55,67.56,67.44,67.44,16500.0,63.3717,63.3811,63.2685,63.2685,16500.0
2013-12-19 11:05:00,67.44,67.44,67.3,67.3,17900.0,63.2685,63.2685,63.1372,63.1372,17900.0
2013-12-19 11:10:00,67.29,67.29,67.14,67.2,53000.0,63.1278,63.1278,62.9871,63.0434,53000.0
2013-12-19 11:15:00,67.14,67.18,67.09,67.09,12100.0,62.9871,63.0246,62.9402,62.9402,12100.0
2013-12-19 11:20:00,67.14,67.32,67.11,67.32,8500.0,62.9871,63.1559,62.9589,63.1559,8500.0
2013-12-19 11:25:00,67.31,67.31,67.13,67.18,14700.0,63.1466,63.1466,62.9777,63.0246,14700.0
2013-12-19 11:30:00,67.23,67.28,67.18,67.28,10800.0,63.0715,63.1184,63.0246,63.1184,10800.0
2013-12-19 11:35:00,67.28,67.35,67.25,67.25,8800.0,63.1184,63.1841,63.0903,63.0903,8800.0
2013-12-19 11:40:00,67.26,67.32,67.22,67.24,13200.0,63.0997,63.1559,63.0621,63.0809,13200.0
2013-12-19 11:45:00,67.26,67.29,67.22,67.22,7900.0,63.0997,63.1278,63.0621,63.0621,7900.0
2013-12-19 11:50:00,67.21,67.31,67.19,67.31,12200.0,63.0528,63.1466,63.034,63.1466,12200.0
2013-12-19 11:55:00,67.29,67.31,67.2,67.25,10000.0,63.1278,63.1466,63.0434,63.0903,10000.0
2013-12-19 12:00:00,67.2,67.22,67.03,67.03,13800.0,63.0434,63.0621,62.8839,62.8839,13800.0
2013-12-19 12:05:00,67.04,67.12,67.02,67.03,11500.0,62.8933,62.9683,62.8745,62.8839,11500.0
2013-12-19 12:10:00,67.03,67.04,66.95,66.98,10100.0,62.8839,62.8933,62.8088,62.837,10100.0
2013-12-19 12:15:00,66.98,67.1,66.95,67.08,8800.0,62.837,62.9496,62.8088,62.9308,8800.0
2013-12-19 12:20:00,67.09,67.13,67.08,67.1,13600.0,62.9402,62.9777,62.9308,62.9496,13600.0
2013-12-19 12:25:00,67.09,67.11,67.0,67.0,7600.0,62.9402,62.9589,62.8557,62.8557,7600.0
2013-12-19 12:30:00,67.01,67.08,66.99,67.03,10800.0,62.8651,62.9308,62.8464,62.8839,10800.0
2013-12-19 12:35:00,67.06,67.06,66.95,66.95,6500.0,62.912,62.912,62.8088,62.8088,6500.0
2013-12-19 12:40:00,66.95,66.98,66.91,66.97,18300.0,62.8088,62.837,62.7713,62.8276,18300.0
2013-12-19 12:45:00,66.96,66.96,66.79,66.86,36700.0,62.8182,62.8182,62.6587,62.7244,36700.0
2013-12-19 12:50:00,66.85,66.86,66.7,66.81,24900.0,62.715,62.7244,62.5743,62.6775,24900.0
2013-12-19 12:55:00,66.81,66.81,66.59,66.62,26300.0,62.6775,62.6775,62.4711,62.4992,26300.0
2013-12-19 13:00:00,66.64,66.65,66.54,66.58,30200.0,62.518,62.5274,62.4242,62.4617,30200.0
2013-12-19 13:05:00,66.58,66.61,66.51,66.54,32000.0,62.4617,62.4899,62.3961,62.4242,32000.0
2013-12-19 13:10:00,66.58,66.68,66.54,66.65,22300.0,62.4617,62.5555,62.4242,62.5274,22300.0
2013-12-19 13:15:00,66.66,66.69,66.59,66.65,20300.0,62.5368,62.5649,62.4711,62.5274,20300.0
2013-12-19 13:20:00,66.65,66.69,66.62,66.65,12400.0,62.5274,62.5649,62.4992,62.5274,12400.0
2013-12-19 13:25:00,66.66,66.77,66.64,66.77,9400.0,62.5368,62.64,62.518,62.64,9400.0
2013-12-19 13:30:00,66.78,66.81,66.67,66.77,32800.0,62.6494,62.6775,62.5462,62.64,32800.0
2013-12-19 13:35:00,66.76,66.89,66.76,66.89,13800.0,62.6306,62.7525,62.6306,62.7525,13800.0
2013-12-19 13:40:00,66.9,67.03,66.88,67.01,13400.0,62.7619,62.8839,62.7432,62.8651,13400.0
2013-12-19 13:45:00,67.03,67.03,66.92,67.0,19300.0,62.8839,62.8839,62.7807,62.8557,19300.0
2013-12-19 13:50:00,66.99,67.07,66.99,67.0,14300.0,62.8464,62.9214,62.8464,62.8557,14300.0
2013-12-19 13:55:00,66.98,67.03,66.91,67.0,20400.0,62.837,62.8839,62.7713,62.8557,20400.0
2013-12-19 14:00:00,67.0,67.06,66.97,67.03,21400.0,62.8557,62.912,62.8276,62.8839,21400.0
2013-12-19 14:05:00,67.03,67.12,67.03,67.1,15800.0,62.8839,62.9683,62.8839,62.9496,15800.0
2013-12-19 14:10:00,67.1,67.12,67.05,67.11,11100.0,62.9496,62.9683,62.9027,62.9589,11100.0
2013-12-19 14:15:00,67.11,67.11,67.02,67.05,12300.0,62.9589,62.9589,62.8745,62.9027,12300.0
2013-12-19 14:20:00,67.05,67.05,66.83,66.85,20600.0,62.9027,62.9027,62.6963,62.715,20600.0
2013-12-19 14:25:00,66.86,66.94,66.86,66.87,9300.0,62.7244,62.7995,62.7244,62.7338,9300.0
2013-12-19 14:30:00,66.87,66.99,66.87,66.98,16400.0,62.7338,62.8464,62.7338,62.837,16400.0
2013-12-19 14:35:00,66.98,66.98,66.9,66.95,13300.0,62.837,62.837,62.7619,62.8088,13300.0
2013-12-19 14:40:00,66.96,67.0,66.9,66.91,12900.0,62.8182,62.8557,62.7619,62.7713,12900.0
2013-12-19 14:45:00,66.91,66.98,66.84,66.84,8300.0,62.7713,62.837,62.7056,62.7056,8300.0
2013-12-19 14:50:00,66.84,66.84,66.72,66.73,17600.0,62.7056,62.7056,62.5931,62.6024,17600.0
2013-12-19 14:55:00,66.74,66.76,66.72,66.73,16200.0,62.6118,62.6306,62.5931,62.6024,16200.0
2013-12-19 15:00:00,66.72,66.76,66.71,66.73,17100.0,62.5931,62.6306,62.5837,62.6024,17100.0
2013-12-19 15:05:00,66.73,66.73,66.68,66.7,15400.0,62.6024,62.6024,62.5555,62.5743,15400.0
2013-12-19 15:10:00,66.7,66.74,66.68,66.73,21200.0,62.5743,62.6118,62.5555,62.6024,21200.0
2013-12-19 15:15:00,66.73,66.76,66.68,66.74,20800.0,62.6024,62.6306,62.5555,62.6118,20800.0
2013-12-19 15:20:00,66.73,66.74,66.72,66.74,21600.0,62.6024,62.6118,62.5931,62.6118,21600.0
2013-12-19 15:25:00,66.75,66.76,66.72,66.74,21100.0,62.6212,62.6306,62.5931,62.6118,21100.0
2013-12-19 15:30:00,66.72,66.74,66.69,66.72,21200.0,62.5931,62.6118,62.5649,62.5931,21200.0
2013-12-19 15:35:00,66.72,66.8,66.68,66.8,27700.0,62.5931,62.6681,62.5555,62.6681,27700.0
2013-12-19 15:40:00,66.81,66.93,66.81,66.9,36900.0,62.6775,62.7901,62.6775,62.7619,36900.0
2013-12-19 15:45:00,66.9,66.9,66.83,66.86,62100.0,62.7619,62.7619,62.6963,62.7244,62100.0
2013-12-19 15:50:00,66.86,66.88,66.81,66.84,143300.0,62.7244,62.7432,62.6775,62.7056,143300.0
2013-12-19 15:55:00,66.83,66.86,66.79,66.8,94100.0,62.6963,62.7244,62.6587,62.6681,94100.0
2013-12-20 09:30:00,68.16,68.21,67.41,67.78,272100.0,63.944,63.9909,63.2404,63.5875,272100.0
2013-12-20 09:35:00,67.83,67.85,67.25,67.26,18900.0,63.6344,63.6532,63.0903,63.0997,18900.0
2013-12-20 09:40:00,67.26,68.09,67.26,67.88,48500.0,63.0997,63.8783,63.0997,63.6813,48500.0
2013-12-20 09:45:00,67.93,68.01,67.6,67.74,27500.0,63.7282,63.8033,63.4186,63.55,27500.0
2013-12-20 09:50:00,67.71,67.84,67.59,67.73,40400.0,63.5218,63.6438,63.4092,63.5406,40400.0
2013-12-20 09:55:00,67.75,67.99,67.73,67.82,27900.0,63.5594,63.7845,63.5406,63.625,27900.0
2013-12-20 10:00:00,67.83,67.88,67.69,67.82,24900.0,63.6344,63.6813,63.5031,63.625,24900.0
2013-12-20 10:05:00,67.81,67.87,67.65,67.69,27700.0,63.6156,63.6719,63.4655,63.5031,27700.0
2013-12-20 10:10:00,67.65,67.65,67.47,67.51,17900.0,63.4655,63.4655,63.2967,63.3342,17900.0
2013-12-20 10:15:00,67.51,67.68,67.51,67.68,19600.0,63.3342,63.4937,63.3342,63.4937,19600.0
2013-12-20 10:20:00,67.67,67.83,67.63,67.82,19800.0,63.4843,63.6344,63.4468,63.625,19800.0
2013-12-20 10:25:00,67.82,68.0,67.77,67.98,32400.0,63.625,63.7939,63.5781,63.7751,32400.0
2013-12-20 10:30:00,67.98,68.07,67.9,67.95,19400.0,63.7751,63.8596,63.7001,63.747,19400.0
2013-12-20 10:35:00,67.9,67.93,67.82,67.91,41900.0,63.7001,63.7282,63.625,63.7095,41900.0
2013-12-20 10:40:00,67.92,68.01,67.86,67.98,26000.0,63.7188,63.8033,63.6625,63.7751,26000.0
2013-12-20 10:45:00,67.96,67.97,67.86,67.87,10800.0,63.7564,63.7657,63.6625,63.6719,10800.0
2013-12-20 10:50:00,67.87,67.88,67.81,67.85,10500.0,63.6719,63.6813,63.6156,63.6532,10500.0
2013-12-20 10:55:00,67.84,67.86,67.67,67.73,10200.0,63.6438,63.6625,63.4843,63.5406,10200.0
2013-12-20 11:00:00,67.72,67.73,67.58,67.64,13200.0,63.5312,63.5406,63.3999,63.4562,13200.0
2013-12-20 11:05:00,67.64,67.64,67.55,67.58,51100.0,63.4562,63.4562,63.3717,63.3999,51100.0
2013-12-20 11:10:00,67.59,67.68,67.53,67.58,45000.0,63.4092,63.4937,63.353,63.3999,45000.0
2013-12-20 11:15:00,67.59,67.69,67.54,67.61,24200.0,63.4092,63.5031,63.3623,63.428,24200.0
2013-12-20 11:20:00,67.6,67.67,67.59,67.62,13000.0,63.4186,63.4843,63.4092,63.4374,13000.0
2013-12-20 11:25:00,67.6,67.61,67.48,67.49,11500.0,63.4186,63.428,63.3061,63.3154,11500.0
2013-12-20 11:30:00,67.5,67.64,67.5,67.59,20100.0,63.3248,63.4562,63.3248,63.4092,20100.0
2013-12-20 11:35:00,67.59,67.62,67.55,67.62,10700.0,63.4092,63.4374,63.3717,63.4374,10700.0
2013-12-20 11:40:00,67.62,67.73,67.62,67.7,12200.0,63.4374,63.5406,63.4374,63.5124,12200.0
2013-12-20 11:45:00,67.72,67.91,67.68,67.91,30800.0,63.5312,63.7095,63.4937,63.7095,30800.0
2013-12-20 11:50:00,67.91,68.05,67.89,68.01,33400.0,63.7095,63.8408,63.6907,63.8033,33400.0
2013-12-20 11:55:00,67.98,68.0,67.96,68.0,14800.0,63.7751,63.7939,63.7564,63.7939,14800.0
2013-12-20 12:00:00,68.03,68.03,67.95,67.95,18100.0,63.822,63.822,63.747,63.747,18100.0
2013-12-20 12:05:00,67.95,67.96,67.76,67.77,11800.0,63.747,63.7564,63.5687,63.5781,11800.0
2013-12-20 12:10:00,67.8,67.8,67.67,67.67,13400.0,63.6063,63.6063,63.4843,63.4843,13400.0
2013-12-20 12:15:00,67.68,67.92,67.68,67.92,21000.0,63.4937,63.7188,63.4937,63.7188,21000.0
2013-12-20 12:20:00,67.92,67.95,67.87,67.88,16400.0,63.7188,63.747,63.6719,63.6813,16400.0
2013-12-20 12:25:00,67.87,67.96,67.85,67.9,10700.0,63.6719,63.7564,63.6532,63.7001,10700.0
2013-12-20 12:30:00,67.91,67.95,67.82,67.82,10500.0,63.7095,63.747,63.625,63.625,10500.0
2013-12-20 12:35:00,67.82,67.82,67.68,67.68,5800.0,63.625,63.625,63.4937,63.4937,5800.0
2013-12-20 12:40:00,67.68,67.69,67.6,67.67,18800.0,63.4937,63.5031,63.4186,63.4843,18800.0
2013-12-20 12:45:00,67.67,67.68,67.6,67.61,17300.0,63.4843,63.4937,63.4186,63.428,17300.0
2013-12-20 12:50:00,67.6,67.66,67.56,67.65,9800.0,63.4186,63.4749,63.3811,63.4655,9800.0
2013-12-20 12:55:00,67.67,67.7,67.56,67.58,10200.0,63.4843,63.5124,63.3811,63.3999,10200.0
2013-12-20 13:00:00,67.58,67.67,67.55,67.55,13400.0,63.3999,63.4843,63.3717,63.3717,13400.0
2013-12-20 13:05:00,67.55,67.55,67.45,67.45,8500.0,63.3717,63.3717,63.2779,63.2779,8500.0
2013-12-20 13:10:00,67.46,67.46,67.34,67.37,14600.0,63.2873,63.2873,63.1747,63.2029,14600.0
2013-12-20 13:15:00,67.4,67.43,67.36,67.36,5700.0,63.231,63.2591,63.1935,63.1935,5700.0
2013-12-20 13:20:00,67.36,67.46,67.36,67.44,13900.0,63.1935,63.2873,63.1935,63.2685,13900.0
2013-12-20 13:25:00,67.45,67.45,67.31,67.31,12000.0,63.2779,63.2779,63.1466,63.1466,12000.0
2013-12-20 13:30:00,67.31,67.41,67.25,67.4,17900.0,63.1466,63.2404,63.0903,63.231,17900.0
2013-12-20 13:35:00,67.41,67.43,67.36,67.39,14100.0,63.2404,63.2591,63.1935,63.2216,14100.0
2013-12-20 13:40:00,67.41,67.45,67.32,67.32,11600.0,63.2404,63.2779,63.1559,63.1559,11600.0
2013-12-20 13:45:00,67.32,67.42,67.26,67.41,16100.0,63.1559,63.2498,63.0997,63.2404,16100.0
2013-12-20 13:50:00,67.4,67.43,67.34,67.34,8200.0,63.231,63.2591,63.1747,63.1747,8200.0
2013-12-20 13:55:00,67.34,67.37,67.32,67.36,13800.0,63.1747,63.2029,63.1559,63.1935,13800.0
2013-12-20 14:00:00,67.36,67.36,67.29,67.33,13200.0,63.1935,63.1935,63.1278,63.1653,13200.0
2013-12-20 14:05:00,67.35,67.41,67.34,67.35,12900.0,63.1841,63.2404,63.1747,63.1841,12900.0
2013-12-20 14:10:00,67.36,67.36,67.31,67.33,14800.0,63.1935,63.1935,63.1466,63.1653,14800.0
2013-12-20 14:15:00,67.32,67.4,67.32,67.36,10700.0,63.1559,63.231,63.1559,63.1935,10700.0
2013-12-20 14:20:00,67.37,67.4,67.32,67.35,17900.0,63.2029,63.231,63.1559,63.1841,17900.0
2013-12-20 14:25:00,67.34,67.37,67.34,67.36,8800.0,63.1747,63.2029,63.1747,63.1935,8800.0
2013-12-20 14:30:00,67.36,67.41,67.34,67.36,16100.0,63.1935,63.2404,63.1747,63.1935,16100.0
2013-12-20 14:35:00,67.36,67.47,67.36,67.47,16500.0,63.1935,63.2967,63.1935,63.2967,16500.0
2013-12-20 14:40:00,67.47,67.52,67.44,67.49,18500.0,63.2967,63.3436,63.2685,63.3154,18500.0
2013-12-20 14:45:00,67.49,67.5,67.38,67.39,19500.0,63.3154,63.3248,63.2122,63.2216,19500.0
2013-12-20 14:50:00,67.4,67.47,67.39,67.4,12300.0,63.231,63.2967,63.2216,63.231,12300.0
2013-12-20 14:55:00,67.4,67.42,67.36,67.37,12400.0,63.231,63.2498,63.1935,63.2029,12400.0
2013-12-20 15:00:00,67.38,67.38,67.33,67.36,14600.0,63.2122,63.2122,63.1653,63.1935,14600.0
2013-12-20 15:05:00,67.37,67.49,67.36,67.46,15800.0,63.2029,63.3154,63.1935,63.2873,15800.0
2013-12-20 15:10:00,67.47,67.5,67.45,67.49,18900.0,63.2967,63.3248,63.2779,63.3154,18900.0
2013-12-20 15:15:00,67.49,67.5,67.43,67.46,20400.0,63.3154,63.3248,63.2591,63.2873,20400.0
2013-12-20 15:20:00,67.46,67.5,67.45,67.48,20300.0,63.2873,63.3248,63.2779,63.3061,20300.0
2013-12-20 15:25:00,67.49,67.5,67.45,67.5,29800.0,63.3154,63.3248,63.2779,63.3248,29800.0
2013-12-20 15:30:00,67.49,67.51,67.47,67.51,24500.0,63.3154,63.3342,63.2967,63.3342,24500.0
2013-12-20 15:35:00,67.52,67.66,67.51,67.65,39100.0,63.3436,63.4749,63.3342,63.4655,39100.0
2013-12-20 15:40:00,67.66,67.73,67.6,67.6,47100.0,63.4749,63.5406,63.4186,63.4186,47100.0
2013-12-20 15:45:00,67.6,67.61,67.45,67.46,82500.0,63.4186,63.428,63.2779,63.2873,82500.0
2013-12-20 15:50:00,67.46,67.55,67.45,67.53,85900.0,63.2873,63.3717,63.2779,63.353,85900.0
2013-12-20 15:55:00,67.54,67.67,67.52,67.59,164200.0,63.3623,63.4843,63.3436,63.4092,164200.0
2013-12-23 09:30:00,67.99,68.04,67.8,67.95,21200.0,63.7845,63.8314,63.6063,63.747,21200.0
2013-12-23 09:35:00,67.95,68.17,67.95,68.05,13700.0,63.747,63.9534,63.747,63.8408,13700.0
2013-12-23 09:40:00,68.05,68.2,67.93,68.0,37800.0,63.8408,63.9815,63.7282,63.7939,37800.0
2013-12-23 09:45:00,68.0,68.0,67.87,67.95,29700.0,63.7939,63.7939,63.6719,63.747,29700.0
2013-12-23 09:50:00,67.95,67.98,67.81,67.81,11600.0,63.747,63.7751,63.6156,63.6156,11600.0
2013-12-23 09:55:00,67.82,68.01,67.77,68.0,13900.0,63.625,63.8033,63.5781,63.7939,13900.0
2013-12-23 10:00:00,68.01,68.01,67.84,67.93,18400.0,63.8033,63.8033,63.6438,63.7282,18400.0
2013-12-23 10:05:00,67.92,68.01,67.85,67.98,14800.0,63.7188,63.8033,63.6532,63.7751,14800.0
2013-12-23 10:10:00,68.01,68.05,67.91,67.91,29200.0,63.8033,63.8408,63.7095,63.7095,29200.0
2013-12-23 10:15:00,67.92,67.92,67.75,67.84,17700.0,63.7188,63.7188,63.5594,63.6438,17700.0
2013-12-23 10:20:00,67.83,67.83,67.62,67.81,15300.0,63.6344,63.6344,63.4374,63.6156,15300.0
2013-12-23 10:25:00,67.81,67.9,67.71,67.9,13200.0,63.6156,63.7001,63.5218,63.7001,13200.0
2013-12-23 10:30:00,67.9,67.93,67.8,67.8,16000.0,63.7001,63.7282,63.6063,63.6063,16000.0
2013-12-23 10:35:00,67.82,67.84,67.78,67.84,14700.0,63.625,63.6438,63.5875,63.6438,14700.0
2013-12-23 10:40:00,67.87,67.92,67.82,67.92,19300.0,63.6719,63.7188,63.625,63.7188,19300.0
2013-12-23 10:45:00,67.95,68.12,67.95,68.12,12900.0,63.747,63.9065,63.747,63.9065,12900.0
2013-12-23 10:50:00,68.12,68.36,68.12,68.35,16500.0,63.9065,64.1316,63.9065,64.1222,16500.0
2013-12-23 10:55:00,68.34,68.44,68.33,68.35,8100.0,64.1129,64.2067,64.1035,64.1222,8100.0
2013-12-23 11:00:00,68.35,68.37,68.31,68.34,14300.0,64.1222,64.141,64.0847,64.1129,14300.0
2013-12-23 11:05:00,68.34,68.37,68.31,68.32,8000.0,64.1129,64.141,64.0847,64.0941,8000.0
2013-12-23 11:10:00,68.35,68.35,68.24,68.34,14000.0,64.1222,64.1222,64.019,64.1129,14000.0
2013-12-23 11:15:00,68.33,68.34,68.27,68.28,7400.0,64.1035,64.1129,64.0472,64.0566,7400.0
2013-12-23 11:20:00,68.28,68.28,68.2,68.24,9900.0,64.0566,64.0566,63.9815,64.019,9900.0
2013-12-23 11:25:00,68.23,68.39,68.23,68.39,10400.0,64.0097,64.1598,64.0097,64.1598,10400.0
2013-12-23 11:30:00,68.38,68.43,68.38,68.38,8000.0,64.1504,64.1973,64.1504,64.1504,8000.0
2013-12-23 11:35:00,68.38,68.39,68.32,68.36,12600.0,64.1504,64.1598,64.0941,64.1316,12600.0
2013-12-23 11:40:00,68.36,68.44,68.36,68.41,10000.0,64.1316,64.2067,64.1316,64.1785,10000.0
2013-12-23 11:45:00,68.42,68.45,68.38,68.39,24500.0,64.1879,64.2161,64.1504,64.1598,24500.0
2013-12-23 11:50:00,68.43,68.48,68.39,68.41,7300.0,64.1973,64.2442,64.1598,64.1785,7300.0
2013-12-23 11:55:00,68.41,68.41,68.38,68.38,9700.0,64.1785,64.1785,64.1504,64.1504,9700.0
2013-12-23 12:00:00,68.39,68.4,68.32,68.33,8200.0,64.1598,64.1691,64.0941,64.1035,8200.0
2013-12-23 12:05:00,68.33,68.35,68.3,68.33,12500.0,64.1035,64.1222,64.0753,64.1035,12500.0
2013-12-23 12:10:00,68.33,68.33,68.24,68.3,12800.0,64.1035,64.1035,64.019,64.0753,12800.0
2013-12-23 12:15:00,68.28,68.32,68.28,68.31,5900.0,64.0566,64.0941,64.0566,64.0847,5900.0
2013-12-23 12:20:00,68.31,68.37,68.31,68.37,5600.0,64.0847,64.141,64.0847,64.141,5600.0
2013-12-23 12:25:00,68.37,68.4,68.37,68.4,6600.0,64.141,64.1691,64.141,64.1691,6600.0
2013-12-23 12:30:00,68.37,68.38,68.19,68.2,12100.0,64.141,64.1504,63.9721,63.9815,12100.0
2013-12-23 12:35:00,68.2,68.26,68.19,68.25,3400.0,63.9815,64.0378,63.9721,64.0284,3400.0
2013-12-23 12:40:00,68.25,68.27,68.24,68.27,6700.0,64.0284,64.0472,64.019,64.0472,6700.0
2013-12-23 12:45:00,68.25,68.28,68.13,68.15,8700.0,64.0284,64.0566,63.9158,63.9346,8700.0
2013-12-23 12:50:00,68.14,68.16,68.11,68.11,4300.0,63.9252,63.944,63.8971,63.8971,4300.0
2013-12-23 12:55:00,68.1,68.11,68.03,68.11,16300.0,63.8877,63.8971,63.822,63.8971,16300.0
2013-12-23 13:00:00,68.12,68.21,68.11,68.21,7900.0,63.9065,63.9909,63.8971,63.9909,7900.0
2013-12-23 13:05:00,68.21,68.26,68.21,68.26,5500.0,63.9909,64.0378,63.9909,64.0378,5500.0
2013-12-23 13:10:00,68.25,68.31,68.25,68.31,5000.0,64.0284,64.0847,64.0284,64.0847,5000.0
2013-12-23 13:15:00,68.28,68.3,68.26,68.28,7700.0,64.0566,64.0753,64.0378,64.0566,7700.0
2013-12-23 13:20:00,68.27,68.29,68.26,68.29,6900.0,64.0472,64.066,64.0378,64.066,6900.0
2013-12-23 13:25:00,68.29,68.32,68.26,68.31,7200.0,64.066,64.0941,64.0378,64.0847,7200.0
2013-12-23 13:30:00,68.3,68.3,68.26,68.26,5200.0,64.0753,64.0753,64.0378,64.0378,5200.0
2013-12-23 13:35:00,68.3,68.31,68.22,68.22,5500.0,64.0753,64.0847,64.0003,64.0003,5500.0
2013-12-23 13:40:00,68.21,68.21,68.17,68.21,7500.0,63.9909,63.9909,63.9534,63.9909,7500.0
2013-12-23 13:45:00,68.21,68.22,68.15,68.17,11000.0,63.9909,64.0003,63.9346,63.9534,11000.0
2013-12-23 13:50:00,68.17,68.19,68.07,68.11,8800.0,63.9534,63.9721,63.8596,63.8971,8800.0
2013-12-23 13:55:00,68.08,68.21,68.08,68.21,9200.0,63.8689,63.9909,63.8689,63.9909,9200.0
2013-12-23 14:00:00,68.19,68.2,68.15,68.16,7000.0,63.9721,63.9815,63.9346,63.944,7000.0
2013-12-23 14:05:00,68.16,68.25,68.16,68.2,14800.0,63.944,64.0284,63.944,63.9815,14800.0
2013-12-23 14:10:00,68.2,68.26,68.2,68.26,8900.0,63.9815,64.0378,63.9815,64.0378,8900.0
2013-12-23 14:15:00,68.27,68.33,68.26,68.3,12600.0,64.0472,64.1035,64.0378,64.0753,12600.0
2013-12-23 14:20:00,68.3,68.34,68.3,68.34,16800.0,64.0753,64.1129,64.0753,64.1129,16800.0
2013-12-23 14:25:00,68.34,68.36,68.2,68.24,8700.0,64.1129,64.1316,63.9815,64.019,8700.0
2013-12-23 14:30:00,68.26,68.34,68.24,68.26,11800.0,64.0378,64.1129,64.019,64.0378,11800.0
2013-12-23 14:35:00,68.25,68.27,68.21,68.27,14200.0,64.0284,64.0472,63.9909,64.0472,14200.0
2013-12-23 14:40:00,68.28,68.29,68.23,68.25,8500.0,64.0566,64.066,64.0097,64.0284,8500.0
2013-12-23 14:45:00,68.25,68.45,68.25,68.44,20100.0,64.0284,64.2161,64.0284,64.2067,20100.0
2013-12-23 14:50:00,68.45,68.45,68.37,68.39,13200.0,64.2161,64.2161,64.141,64.1598,13200.0
2013-12-23 14:55:00,68.38,68.39,68.34,68.39,10300.0,64.1504,64.1598,64.1129,64.1598,10300.0
2013-12-23 15:00:00,68.39,68.45,68.38,68.42,12400.0,64.1598,64.2161,64.1504,64.1879,12400.0
2013-12-23 15:05:00,68.43,68.43,68.32,68.33,16000.0,64.1973,64.1973,64.0941,64.1035,16000.0
2013-12-23 15:10:00,68.33,68.43,68.31,68.43,14300.0,64.1035,64.1973,64.0847,64.1973,14300.0
2013-12-23 15:15:00,68.43,68.43,68.35,68.42,18300.0,64.1973,64.1973,64.1222,64.1879,18300.0
2013-12-23 15:20:00,68.43,68.49,68.41,68.49,19000.0,64.1973,64.2536,64.1785,64.2536,19000.0
2013-12-23 15:25:00,68.48,68.52,68.46,68.49,22300.0,64.2442,64.2817,64.2254,64.2536,22300.0
2013-12-23 15:30:00,68.48,68.63,68.48,68.63,30100.0,64.2442,64.3849,64.2442,64.3849,30100.0
2013-12-23 15:35:00,68.63,68.71,68.62,68.67,43300.0,64.3849,64.46,64.3755,64.4224,43300.0
2013-12-23 15:40:00,68.68,68.76,68.67,68.68,40600.0,64.4318,64.5069,64.4224,64.4318,40600.0
2013-12-23 15:45:00,68.68,68.68,68.56,68.65,46900.0,64.4318,64.4318,64.3193,64.4037,46900.0
2013-12-23 15:50:00,68.65,68.65,68.52,68.56,46000.0,64.4037,64.4037,64.2817,64.3193,46000.0
2013-12-23 15:55:00,68.56,68.7,68.53,68.69,102400.0,64.3193,64.4506,64.2911,64.4412,102400.0
2013-12-24 09:30:00,68.62,68.68,68.44,68.57,19900.0,64.3755,64.4318,64.2067,64.3286,19900.0
2013-12-24 09:35:00,68.48,68.68,68.37,68.68,20300.0,64.2442,64.4318,64.141,64.4318,20300.0
2013-12-24 09:40:00,68.62,68.79,68.6,68.7,8500.0,64.3755,64.535,64.3568,64.4506,8500.0
2013-12-24 09:45:00,68.67,68.7,68.57,68.7,7800.0,64.4224,64.4506,64.3286,64.4506,7800.0
2013-12-24 09:50:00,68.64,68.66,68.59,68.59,1600.0,64.3943,64.4131,64.3474,64.3474,1600.0
2013-12-24 09:55:00,68.56,68.72,68.56,68.7,8700.0,64.3193,64.4694,64.3193,64.4506,8700.0
2013-12-24 10:00:00,68.71,68.71,68.56,68.71,8500.0,64.46,64.46,64.3193,64.46,8500.0
2013-12-24 10:05:00,68.71,68.72,68.27,68.31,27400.0,64.46,64.4694,64.0472,64.0847,27400.0
2013-12-24 10:10:00,68.32,68.34,68.2,68.3,10700.0,64.0941,64.1129,63.9815,64.0753,10700.0
2013-12-24 10:15:00,68.34,68.45,68.29,68.36,31300.0,64.1129,64.2161,64.066,64.1316,31300.0
2013-12-24 10:20:00,68.36,68.44,68.26,68.26,9900.0,64.1316,64.2067,64.0378,64.0378,9900.0
2013-12-24 10:25:00,68.24,68.3,68.2,68.24,12100.0,64.019,64.0753,63.9815,64.019,12100.0
2013-12-24 10:30:00,68.25,68.26,68.14,68.22,10200.0,64.0284,64.0378,63.9252,64.0003,10200.0
2013-12-24 10:35:00,68.23,68.31,68.12,68.12,20000.0,64.0097,64.0847,63.9065,63.9065,20000.0
2013-12-24 10:40:00,68.12,68.15,68.09,68.11,6100.0,63.9065,63.9346,63.8783,63.8971,6100.0
2013-12-24 10:45:00,68.11,68.11,68.0,68.0,9700.0,63.8971,63.8971,63.7939,63.7939,9700.0
2013-12-24 10:50:00,68.03,68.09,68.03,68.08,5000.0,63.822,63.8783,63.822,63.8689,5000.0
2013-12-24 10:55:00,68.09,68.28,68.09,68.18,18700.0,63.8783,64.0566,63.8783,63.9628,18700.0
2013-12-24 11:00:00,68.2,68.3,68.15,68.26,17600.0,63.9815,64.0753,63.9346,64.0378,17600.0
2013-12-24 11:05:00,68.26,68.3,68.25,68.25,5900.0,64.0378,64.0753,64.0284,64.0284,5900.0
2013-12-24 11:10:00,68.26,68.3,68.21,68.29,7600.0,64.0378,64.0753,63.9909,64.066,7600.0
2013-12-24 11:15:00,68.33,68.33,68.21,68.29,11200.0,64.1035,64.1035,63.9909,64.066,11200.0
2013-12-24 11:20:00,68.3,68.33,68.26,68.26,7600.0,64.0753,64.1035,64.0378,64.0378,7600.0
2013-12-24 11:25:00,68.27,68.27,68.15,68.25,23300.0,64.0472,64.0472,63.9346,64.0284,23300.0
2013-12-24 11:30:00,68.27,68.35,68.27,68.34,8200.0,64.0472,64.1222,64.0472,64.1129,8200.0
2013-12-24 11:35:00,68.35,68.46,68.35,68.38,12500.0,64.1222,64.2254,64.1222,64.1504,12500.0
2013-12-24 11:40:00,68.36,68.4,68.29,68.3,6600.0,64.1316,64.1691,64.066,64.0753,6600.0
2013-12-24 11:45:00,68.37,68.45,68.37,68.42,5300.0,64.141,64.2161,64.141,64.1879,5300.0
2013-12-24 11:50:00,68.42,68.42,68.33,68.34,5600.0,64.1879,64.1879,64.1035,64.1129,5600.0
2013-12-24 11:55:00,68.34,68.34,68.25,68.28,9700.0,64.1129,64.1129,64.0284,64.0566,9700.0
2013-12-24 12:00:00,68.28,68.35,68.24,68.32,7500.0,64.0566,64.1222,64.019,64.0941,7500.0
2013-12-24 12:05:00,68.32,68.41,68.32,68.37,9700.0,64.0941,64.1785,64.0941,64.141,9700.0
2013-12-24 12:10:00,68.38,68.42,68.32,68.34,13700.0,64.1504,64.1879,64.0941,64.1129,13700.0
2013-12-24 12:15:00,68.39,68.49,68.39,68.45,7900.0,64.1598,64.2536,64.1598,64.2161,7900.0
2013-12-24 12:20:00,68.46,68.52,68.42,68.49,15500.0,64.2254,64.2817,64.1879,64.2536,15500.0
2013-12-24 12:25:00,68.48,68.53,68.43,68.43,11000.0,64.2442,64.2911,64.1973,64.1973,11000.0
2013-12-24 12:30:00,68.43,68.45,68.42,68.45,9500.0,64.1973,64.2161,64.1879,64.2161,9500.0
2013-12-24 12:35:00,68.46,68.64,68.46,68.64,14500.0,64.2254,64.3943,64.2254,64.3943,14500.0
2013-12-24 12:40:00,68.64,68.67,68.52,68.54,14200.0,64.3943,64.4224,64.2817,64.3005,14200.0
2013-12-24 12:45:00,68.53,68.57,68.46,68.47,18100.0,64.2911,64.3286,64.2254,64.2348,18100.0
2013-12-24 12:50:00,68.47,68.51,68.41,68.45,19300.0,64.2348,64.2723,64.1785,64.2161,19300.0
2013-12-24 12:55:00,68.45,68.52,68.43,68.48,30200.0,64.2161,64.2817,64.1973,64.2442,30200.0
2013-12-26 09:30:00,68.56,68.74,68.48,68.73,15300.0,64.3193,64.4881,64.2442,64.4787,15300.0
2013-12-26 09:35:00,68.78,68.98,68.77,68.93,11300.0,64.5256,64.7133,64.5163,64.6664,11300.0
2013-12-26 09:40:00,68.98,69.11,68.94,69.07,16500.0,64.7133,64.8352,64.6757,64.7977,16500.0
2013-12-26 09:45:00,69.1,69.15,69.03,69.04,14600.0,64.8258,64.8728,64.7602,64.7696,14600.0
2013-12-26 09:50:00,69.05,69.07,68.95,68.95,15300.0,64.7789,64.7977,64.6851,64.6851,15300.0
2013-12-26 09:55:00,68.95,68.99,68.86,68.9,11100.0,64.6851,64.7227,64.6007,64.6382,11100.0
2013-12-26 10:00:00,68.94,69.0,68.89,69.0,8700.0,64.6757,64.732,64.6288,64.732,8700.0
2013-12-26 10:05:00,69.0,69.03,68.94,69.01,27100.0,64.732,64.7602,64.6757,64.7414,27100.0
2013-12-26 10:10:00,69.04,69.27,69.02,69.25,11700.0,64.7696,64.9853,64.7508,64.9666,11700.0
2013-12-26 10:15:00,69.26,69.28,69.2,69.25,8300.0,64.976,64.9947,64.9197,64.9666,8300.0
2013-12-26 10:20:00,69.25,69.28,69.23,69.28,6200.0,64.9666,64.9947,64.9478,64.9947,6200.0
2013-12-26 10:25:00,69.26,69.34,69.24,69.32,16300.0,64.976,65.051,64.9572,65.0322,16300.0
2013-12-26 10:30:00,69.29,69.34,69.24,69.25,6600.0,65.0041,65.051,64.9572,64.9666,6600.0
2013-12-26 10:35:00,69.25,69.27,69.23,69.25,4900.0,64.9666,64.9853,64.9478,64.9666,4900.0
2013-12-26 10:40:00,69.25,69.26,69.19,69.2,9000.0,64.9666,64.976,64.9103,64.9197,9000.0
2013-12-26 10:45:00,69.18,69.19,69.02,69.03,15700.0,64.9009,64.9103,64.7508,64.7602,15700.0
2013-12-26 10:50:00,69.05,69.09,69.0,69.09,7400.0,64.7789,64.8165,64.732,64.8165,7400.0
2013-12-26 10:55:00,69.08,69.08,69.01,69.03,5100.0,64.8071,64.8071,64.7414,64.7602,5100.0
2013-12-26 11:00:00,69.03,69.07,69.01,69.03,7300.0,64.7602,64.7977,64.7414,64.7602,7300.0
2013-12-26 11:05:00,69.04,69.09,69.04,69.07,11300.0,64.7696,64.8165,64.7696,64.7977,11300.0
2013-12-26 11:10:00,69.05,69.07,69.0,69.01,8700.0,64.7789,64.7977,64.732,64.7414,8700.0
2013-12-26 11:15:00,69.01,69.05,69.0,69.01,13000.0,64.7414,64.7789,64.732,64.7414,13000.0
2013-12-26 11:20:00,69.01,69.03,69.0,69.02,5100.0,64.7414,64.7602,64.732,64.7508,5100.0
2013-12-26 11:25:00,69.02,69.02,69.0,69.02,12600.0,64.7508,64.7508,64.732,64.7508,12600.0
2013-12-26 11:30:00,69.01,69.06,69.0,69.06,7300.0,64.7414,64.7883,64.732,64.7883,7300.0
2013-12-26 11:35:00,69.05,69.12,69.05,69.1,5900.0,64.7789,64.8446,64.7789,64.8258,5900.0
2013-12-26 11:40:00,69.08,69.11,69.07,69.08,3700.0,64.8071,64.8352,64.7977,64.8071,3700.0
2013-12-26 11:45:00,69.09,69.09,69.04,69.05,6300.0,64.8165,64.8165,64.7696,64.7789,6300.0
2013-12-26 11:50:00,69.04,69.13,69.03,69.11,47500.0,64.7696,64.854,64.7602,64.8352,47500.0
2013-12-26 11:55:00,69.14,69.2,69.14,69.15,5800.0,64.8634,64.9197,64.8634,64.8728,5800.0
2013-12-26 12:00:00,69.15,69.17,69.09,69.09,2800.0,64.8728,64.8915,64.8165,64.8165,2800.0
2013-12-26 12:05:00,69.09,69.09,69.02,69.03,4200.0,64.8165,64.8165,64.7508,64.7602,4200.0
2013-12-26 12:10:00,69.02,69.04,69.01,69.02,3500.0,64.7508,64.7696,64.7414,64.7508,3500.0
2013-12-26 12:15:00,69.0,69.0,68.88,68.91,7900.0,64.732,64.732,64.6195,64.6476,7900.0
2013-12-26 12:20:00,68.91,68.99,68.9,68.99,6900.0,64.6476,64.7227,64.6382,64.7227,6900.0
2013-12-26 12:25:00,69.0,69.0,68.92,68.95,4300.0,64.732,64.732,64.657,64.6851,4300.0
2013-12-26 12:30:00,68.94,69.0,68.94,69.0,2200.0,64.6757,64.732,64.6757,64.732,2200.0
2013-12-26 12:35:00,68.99,68.99,68.94,68.96,2400.0,64.7227,64.7227,64.6757,64.6945,2400.0
2013-12-26 12:40:00,68.95,68.97,68.95,68.95,4200.0,64.6851,64.7039,64.6851,64.6851,4200.0
2013-12-26 12:45:00,68.99,69.03,68.98,69.0,2800.0,64.7227,64.7602,64.7133,64.732,2800.0
2013-12-26 12:50:00,69.03,69.03,68.99,69.02,600.0,64.7602,64.7602,64.7227,64.7508,600.0
2013-12-26 12:55:00,69.0,69.0,68.96,68.98,2600.0,64.732,64.732,64.6945,64.7133,2600.0
2013-12-26 13:00:00,68.99,69.0,68.92,68.92,3900.0,64.7227,64.732,64.657,64.657,3900.0
2013-12-26 13:05:00,68.92,68.97,68.92,68.97,3200.0,64.657,64.7039,64.657,64.7039,3200.0
2013-12-26 13:10:00,68.97,69.15,68.97,69.15,10100.0,64.7039,64.8728,64.7039,64.8728,10100.0
2013-12-26 13:15:00,69.13,69.21,69.13,69.16,9600.0,64.854,64.929,64.854,64.8821,9600.0
2013-12-26 13:20:00,69.15,69.16,69.1,69.14,5200.0,64.8728,64.8821,64.8258,64.8634,5200.0
2013-12-26 13:25:00,69.14,69.15,69.1,69.11,1200.0,64.8634,64.8728,64.8258,64.8352,1200.0
2013-12-26 13:30:00,69.12,69.14,69.08,69.14,10600.0,64.8446,64.8634,64.8071,64.8634,10600.0
2013-12-26 13:35:00,69.15,69.2,69.14,69.2,3900.0,64.8728,64.9197,64.8634,64.9197,3900.0
2013-12-26 13:40:00,69.16,69.19,69.15,69.19,3600.0,64.8821,64.9103,64.8728,64.9103,3600.0
2013-12-26 13:45:00,69.19,69.2,69.16,69.16,4100.0,64.9103,64.9197,64.8821,64.8821,4100.0
2013-12-26 13:50:00,69.18,69.21,69.16,69.2,6900.0,64.9009,64.929,64.8821,64.9197,6900.0
2013-12-26 13:55:00,69.19,69.24,69.18,69.23,6100.0,64.9103,64.9572,64.9009,64.9478,6100.0
2013-12-26 14:00:00,69.22,69.23,69.15,69.16,7700.0,64.9384,64.9478,64.8728,64.8821,7700.0
2013-12-26 14:05:00,69.16,69.16,69.08,69.08,9300.0,64.8821,64.8821,64.8071,64.8071,9300.0
2013-12-26 14:10:00,69.12,69.12,69.07,69.07,5500.0,64.8446,64.8446,64.7977,64.7977,5500.0
2013-12-26 14:15:00,69.08,69.09,69.06,69.09,8900.0,64.8071,64.8165,64.7883,64.8165,8900.0
2013-12-26 14:20:00,69.1,69.12,69.04,69.05,4400.0,64.8258,64.8446,64.7696,64.7789,4400.0
2013-12-26 14:25:00,69.05,69.08,69.03,69.07,6300.0,64.7789,64.8071,64.7602,64.7977,6300.0
2013-12-26 14:30:00,69.07,69.1,69.03,69.03,5500.0,64.7977,64.8258,64.7602,64.7602,5500.0
2013-12-26 14:35:00,69.05,69.05,68.97,68.98,6500.0,64.7789,64.7789,64.7039,64.7133,6500.0
2013-12-26 14:40:00,68.97,68.98,68.91,68.93,5700.0,64.7039,64.7133,64.6476,64.6664,5700.0
2013-12-26 14:45:00,68.91,68.91,68.83,68.84,9100.0,64.6476,64.6476,64.5725,64.5819,9100.0
2013-12-26 14:50:00,68.84,68.92,68.84,68.85,7400.0,64.5819,64.657,64.5819,64.5913,7400.0
2013-12-26 14:55:00,68.84,68.91,68.83,68.9,5400.0,64.5819,64.6476,64.5725,64.6382,5400.0
2013-12-26 15:00:00,68.9,68.97,68.9,68.96,4200.0,64.6382,64.7039,64.6382,64.6945,4200.0
2013-12-26 15:05:00,68.96,69.01,68.95,68.95,7500.0,64.6945,64.7414,64.6851,64.6851,7500.0
2013-12-26 15:10:00,68.95,68.99,68.94,68.98,6500.0,64.6851,64.7227,64.6757,64.7133,6500.0
2013-12-26 15:15:00,68.97,69.01,68.95,69.01,7000.0,64.7039,64.7414,64.6851,64.7414,7000.0
2013-12-26 15:20:00,69.01,69.03,68.98,69.03,7300.0,64.7414,64.7602,64.7133,64.7602,7300.0
2013-12-26 15:25:00,69.02,69.05,69.0,69.03,9300.0,64.7508,64.7789,64.732,64.7602,9300.0
2013-12-26 15:30:00,69.05,69.07,69.01,69.07,8300.0,64.7789,64.7977,64.7414,64.7977,8300.0
2013-12-26 15:35:00,69.07,69.07,68.99,69.04,10800.0,64.7977,64.7977,64.7227,64.7696,10800.0
2013-12-26 15:40:00,69.01,69.05,68.97,69.02,15000.0,64.7414,64.7789,64.7039,64.7508,15000.0
2013-12-26 15:45:00,69.02,69.05,69.01,69.01,17200.0,64.7508,64.7789,64.7414,64.7414,17200.0
2013-12-26 15:50:00,69.02,69.04,68.96,69.0,37100.0,64.7508,64.7696,64.6945,64.732,37100.0
2013-12-26 15:55:00,69.01,69.06,68.99,69.03,45300.0,64.7414,64.7883,64.7227,64.7602,45300.0
2013-12-27 09:30:00,68.97,69.4,68.5,69.15,42800.0,64.7039,65.1073,64.263,64.8728,42800.0
2013-12-27 09:35:00,69.16,69.21,68.92,69.17,11100.0,64.8821,64.929,64.657,64.8915,11100.0
2013-12-27 09:40:00,69.13,69.21,69.1,69.13,16900.0,64.854,64.929,64.8258,64.854,16900.0
2013-12-27 09:45:00,69.12,69.13,68.99,69.0,10400.0,64.8446,64.854,64.7227,64.732,10400.0
2013-12-27 09:50:00,69.03,69.2,68.98,69.19,7400.0,64.7602,64.9197,64.7133,64.9103,7400.0
2013-12-27 09:55:00,69.19,69.21,69.08,69.12,7500.0,64.9103,64.929,64.8071,64.8446,7500.0
2013-12-27 10:00:00,69.19,69.22,69.1,69.2,7200.0,64.9103,64.9384,64.8258,64.9197,7200.0
2013-12-27 10:05:00,69.22,69.31,69.19,69.31,7900.0,64.9384,65.0229,64.9103,65.0229,7900.0
2013-12-27 10:10:00,69.32,69.32,69.25,69.3,6700.0,65.0322,65.0322,64.9666,65.0135,6700.0
2013-12-27 10:15:00,69.3,69.45,69.3,69.44,12900.0,65.0135,65.1542,65.0135,65.1448,12900.0
2013-12-27 10:20:00,69.45,69.45,69.3,69.32,17300.0,65.1542,65.1542,65.0135,65.0322,17300.0
2013-12-27 10:25:00,69.3,69.35,69.26,69.34,5200.0,65.0135,65.0604,64.976,65.051,5200.0
2013-12-27 10:30:00,69.29,69.34,69.25,69.34,8700.0,65.0041,65.051,64.9666,65.051,8700.0
2013-12-27 10:35:00,69.34,69.35,69.22,69.26,36000.0,65.051,65.0604,64.9384,64.976,36000.0
2013-12-27 10:40:00,69.26,69.26,68.77,68.82,56500.0,64.976,64.976,64.5163,64.5632,56500.0
2013-12-27 10:45:00,68.82,68.85,68.75,68.8,9300.0,64.5632,64.5913,64.4975,64.5444,9300.0
2013-12-27 10:50:00,68.8,68.96,68.8,68.95,7800.0,64.5444,64.6945,64.5444,64.6851,7800.0
2013-12-27 10:55:00,68.91,68.91,68.79,68.84,5200.0,64.6476,64.6476,64.535,64.5819,5200.0
2013-12-27 11:00:00,68.85,69.06,68.85,68.98,10700.0,64.5913,64.7883,64.5913,64.7133,10700.0
2013-12-27 11:05:00,68.98,69.0,68.97,68.99,3100.0,64.7133,64.732,64.7039,64.7227,3100.0
2013-12-27 11:10:00,69.0,69.03,68.97,68.98,3300.0,64.732,64.7602,64.7039,64.7133,3300.0
2013-12-27 11:15:00,69.0,69.05,68.99,69.05,7400.0,64.732,64.7789,64.7227,64.7789,7400.0
2013-12-27 11:20:00,69.05,69.05,68.96,68.97,17400.0,64.7789,64.7789,64.6945,64.7039,17400.0
2013-12-27 11:25:00,68.97,69.05,68.96,69.01,4200.0,64.7039,64.7789,64.6945,64.7414,4200.0
2013-12-27 11:30:00,69.0,69.02,68.95,68.95,6400.0,64.732,64.7508,64.6851,64.6851,6400.0
2013-12-27 11:35:00,68.95,68.98,68.9,68.93,12400.0,64.6851,64.7133,64.6382,64.6664,12400.0
2013-12-27 11:40:00,68.93,69.01,68.93,69.01,5800.0,64.6664,64.7414,64.6664,64.7414,5800.0
2013-12-27 11:45:00,68.99,69.03,68.97,69.03,1600.0,64.7227,64.7602,64.7039,64.7602,1600.0
2013-12-27 11:50:00,69.01,69.02,68.95,68.95,4000.0,64.7414,64.7508,64.6851,64.6851,4000.0
2013-12-27 11:55:00,68.95,68.95,68.86,68.9,6500.0,64.6851,64.6851,64.6007,64.6382,6500.0
2013-12-27 12:00:00,68.91,68.97,68.91,68.96,2200.0,64.6476,64.7039,64.6476,64.6945,2200.0
2013-12-27 12:05:00,68.99,69.0,68.93,68.93,4000.0,64.7227,64.732,64.6664,64.6664,4000.0
2013-12-27 12:10:00,68.94,69.02,68.93,69.02,7900.0,64.6757,64.7508,64.6664,64.7508,7900.0
2013-12-27 12:15:00,69.0,69.03,68.99,69.02,10400.0,64.732,64.7602,64.7227,64.7508,10400.0
2013-12-27 12:20:00,69.02,69.04,68.99,69.0,5500.0,64.7508,64.7696,64.7227,64.732,5500.0
2013-12-27 12:25:00,68.99,69.02,68.98,69.0,2000.0,64.7227,64.7508,64.7133,64.732,2000.0
2013-12-27 12:30:00,69.01,69.01,68.96,68.98,5500.0,64.7414,64.7414,64.6945,64.7133,5500.0
2013-12-27 12:35:00,68.95,68.95,68.91,68.92,4500.0,64.6851,64.6851,64.6476,64.657,4500.0
2013-12-27 12:40:00,68.94,68.97,68.92,68.92,4600.0,64.6757,64.7039,64.657,64.657,4600.0
2013-12-27 12:45:00,68.96,69.02,68.95,69.0,6600.0,64.6945,64.7508,64.6851,64.732,6600.0
2013-12-27 12:50:00,69.0,69.02,68.97,68.97,5500.0,64.732,64.7508,64.7039,64.7039,5500.0
2013-12-27 12:55:00,68.97,69.02,68.94,69.02,10800.0,64.7039,64.7508,64.6757,64.7508,10800.0
2013-12-27 13:00:00,69.01,69.04,68.99,69.02,11100.0,64.7414,64.7696,64.7227,64.7508,11100.0
2013-12-27 13:05:00,69.01,69.04,68.97,68.98,6200.0,64.7414,64.7696,64.7039,64.7133,6200.0
2013-12-27 13:10:00,68.99,69.0,68.96,69.0,3400.0,64.7227,64.732,64.6945,64.732,3400.0
2013-12-27 13:15:00,69.02,69.03,68.99,69.0,11100.0,64.7508,64.7602,64.7227,64.732,11100.0
2013-12-27 13:20:00,68.99,69.06,68.98,69.0,15000.0,64.7227,64.7883,64.7133,64.732,15000.0
2013-12-27 13:25:00,68.99,69.03,68.99,69.01,4100.0,64.7227,64.7602,64.7227,64.7414,4100.0
2013-12-27 13:30:00,69.0,69.01,68.98,68.98,4200.0,64.732,64.7414,64.7133,64.7133,4200.0
2013-12-27 13:35:00,68.98,69.01,68.98,69.0,5600.0,64.7133,64.7414,64.7133,64.732,5600.0
2013-12-27 13:40:00,69.0,69.02,68.99,68.99,10300.0,64.732,64.7508,64.7227,64.7227,10300.0
2013-12-27 13:45:00,69.0,69.03,68.99,69.0,8200.0,64.732,64.7602,64.7227,64.732,8200.0
2013-12-27 13:50:00,69.01,69.02,69.0,69.01,8400.0,64.7414,64.7508,64.732,64.7414,8400.0
2013-12-27 13:55:00,69.01,69.03,68.98,69.0,27000.0,64.7414,64.7602,64.7133,64.732,27000.0
2013-12-27 14:00:00,69.0,69.01,68.97,68.98,3700.0,64.732,64.7414,64.7039,64.7133,3700.0
2013-12-27 14:05:00,68.98,69.01,68.96,68.96,10700.0,64.7133,64.7414,64.6945,64.6945,10700.0
2013-12-27 14:10:00,68.96,68.97,68.94,68.95,2400.0,64.6945,64.7039,64.6757,64.6851,2400.0
2013-12-27 14:15:00,68.94,68.95,68.9,68.93,16100.0,64.6757,64.6851,64.6382,64.6664,16100.0
2013-12-27 14:20:00,68.92,68.94,68.92,68.93,4700.0,64.657,64.6757,64.657,64.6664,4700.0
2013-12-27 14:25:00,68.94,68.94,68.9,68.9,9400.0,64.6757,64.6757,64.6382,64.6382,9400.0
2013-12-27 14:30:00,68.9,68.91,68.84,68.85,8400.0,64.6382,64.6476,64.5819,64.5913,8400.0
2013-12-27 14:35:00,68.82,68.83,68.74,68.76,11400.0,64.5632,64.5725,64.4881,64.5069,11400.0
2013-12-27 14:40:00,68.76,68.76,68.72,68.73,11800.0,64.5069,64.5069,64.4694,64.4787,11800.0
2013-12-27 14:45:00,68.75,68.76,68.73,68.73,7100.0,64.4975,64.5069,64.4787,64.4787,7100.0
2013-12-27 14:50:00,68.73,68.78,68.73,68.76,4700.0,64.4787,64.5256,64.4787,64.5069,4700.0
2013-12-27 14:55:00,68.79,68.84,68.77,68.84,8000.0,64.535,64.5819,64.5163,64.5819,8000.0
2013-12-27 15:00:00,68.84,68.84,68.75,68.77,8000.0,64.5819,64.5819,64.4975,64.5163,8000.0
2013-12-27 15:05:00,68.77,68.8,68.65,68.68,39200.0,64.5163,64.5444,64.4037,64.4318,39200.0
2013-12-27 15:10:00,68.68,68.72,68.68,68.72,7100.0,64.4318,64.4694,64.4318,64.4694,7100.0
2013-12-27 15:15:00,68.72,68.76,68.72,68.76,6200.0,64.4694,64.5069,64.4694,64.5069,6200.0
2013-12-27 15:20:00,68.76,68.77,68.72,68.72,13900.0,64.5069,64.5163,64.4694,64.4694,13900.0
2013-12-27 15:25:00,68.7,68.77,68.68,68.75,15100.0,64.4506,64.5163,64.4318,64.4975,15100.0
2013-12-27 15:30:00,68.73,68.8,68.73,68.79,18000.0,64.4787,64.5444,64.4787,64.535,18000.0
2013-12-27 15:35:00,68.78,68.85,68.78,68.85,26600.0,64.5256,64.5913,64.5256,64.5913,26600.0
2013-12-27 15:40:00,68.85,68.86,68.82,68.84,15800.0,64.5913,64.6007,64.5632,64.5819,15800.0
2013-12-27 15:45:00,68.84,68.84,68.74,68.75,24800.0,64.5819,64.5819,64.4881,64.4975,24800.0
2013-12-27 15:50:00,68.76,68.77,68.68,68.68,43500.0,64.5069,64.5163,64.4318,64.4318,43500.0
2013-12-27 15:55:00,68.69,68.76,68.67,68.76,78500.0,64.4412,64.5069,64.4224,64.5069,78500.0
2013-12-30 09:30:00,69.07,69.39,68.5,69.01,29500.0,64.7977,65.0979,64.263,64.7414,29500.0
2013-12-30 09:35:00,68.92,68.98,68.44,68.67,12700.0,64.657,64.7133,64.2067,64.4224,12700.0
2013-12-30 09:40:00,68.62,68.67,68.5,68.54,13500.0,64.3755,64.4224,64.263,64.3005,13500.0
2013-12-30 09:45:00,68.55,68.64,68.49,68.56,19900.0,64.3099,64.3943,64.2536,64.3193,19900.0
2013-12-30 09:50:00,68.6,68.6,68.44,68.48,20100.0,64.3568,64.3568,64.2067,64.2442,20100.0
2013-12-30 09:55:00,68.47,68.52,68.43,68.44,8200.0,64.2348,64.2817,64.1973,64.2067,8200.0
2013-12-30 10:00:00,68.47,68.58,68.47,68.58,30900.0,64.2348,64.338,64.2348,64.338,30900.0
2013-12-30 10:05:00,68.54,68.62,68.48,68.48,19400.0,64.3005,64.3755,64.2442,64.2442,19400.0
2013-12-30 10:10:00,68.5,68.57,68.46,68.55,25600.0,64.263,64.3286,64.2254,64.3099,25600.0
2013-12-30 10:15:00,68.55,68.59,68.46,68.55,15000.0,64.3099,64.3474,64.2254,64.3099,15000.0
2013-12-30 10:20:00,68.55,68.56,68.48,68.48,5000.0,64.3099,64.3193,64.2442,64.2442,5000.0
2013-12-30 10:25:00,68.48,68.5,68.42,68.44,5800.0,64.2442,64.263,64.1879,64.2067,5800.0
2013-12-30 10:30:00,68.4,68.48,68.34,68.48,8300.0,64.1691,64.2442,64.1129,64.2442,8300.0
2013-12-30 10:35:00,68.48,68.62,68.46,68.52,18400.0,64.2442,64.3755,64.2254,64.2817,18400.0
2013-12-30 10:40:00,68.53,68.56,68.49,68.53,5800.0,64.2911,64.3193,64.2536,64.2911,5800.0
2013-12-30 10:45:00,68.48,68.51,68.46,68.46,5400.0,64.2442,64.2723,64.2254,64.2254,5400.0
2013-12-30 10:50:00,68.48,68.49,68.38,68.38,4900.0,64.2442,64.2536,64.1504,64.1504,4900.0
2013-12-30 10:55:00,68.39,68.42,68.37,68.39,8000.0,64.1598,64.1879,64.141,64.1598,8000.0
2013-12-30 11:00:00,68.38,68.49,68.38,68.45,9800.0,64.1504,64.2536,64.1504,64.2161,9800.0
2013-12-30 11:05:00,68.45,68.47,68.39,68.39,9700.0,64.2161,64.2348,64.1598,64.1598,9700.0
2013-12-30 11:10:00,68.41,68.48,68.39,68.43,30900.0,64.1785,64.2442,64.1598,64.1973,30900.0
2013-12-30 11:15:00,68.43,68.5,68.43,68.5,12400.0,64.1973,64.263,64.1973,64.263,12400.0
2013-12-30 11:20:00,68.5,68.57,68.49,68.56,10400.0,64.263,64.3286,64.2536,64.3193,10400.0
2013-12-30 11:25:00,68.55,68.56,68.49,68.49,19900.0,64.3099,64.3193,64.2536,64.2536,19900.0
2013-12-30 11:30:00,68.5,68.53,68.43,68.44,16200.0,64.263,64.2911,64.1973,64.2067,16200.0
2013-12-30 11:35:00,68.44,68.45,68.35,68.4,12500.0,64.2067,64.2161,64.1222,64.1691,12500.0
2013-12-30 11:40:00,68.39,68.46,68.39,68.45,8800.0,64.1598,64.2254,64.1598,64.2161,8800.0
2013-12-30 11:45:00,68.46,68.5,68.44,68.49,21300.0,64.2254,64.263,64.2067,64.2536,21300.0
2013-12-30 11:50:00,68.5,68.54,68.48,68.53,16300.0,64.263,64.3005,64.2442,64.2911,16300.0
2013-12-30 11:55:00,68.53,68.61,68.53,68.59,14300.0,64.2911,64.3662,64.2911,64.3474,14300.0
2013-12-30 12:00:00,68.58,68.73,68.58,68.73,13300.0,64.338,64.4787,64.338,64.4787,13300.0
2013-12-30 12:05:00,68.73,68.78,68.71,68.76,7600.0,64.4787,64.5256,64.46,64.5069,7600.0
2013-12-30 12:10:00,68.77,68.82,68.76,68.78,15200.0,64.5163,64.5632,64.5069,64.5256,15200.0
2013-12-30 12:15:00,68.79,68.8,68.76,68.76,5500.0,64.535,64.5444,64.5069,64.5069,5500.0
2013-12-30 12:20:00,68.77,68.82,68.74,68.74,12800.0,64.5163,64.5632,64.4881,64.4881,12800.0
2013-12-30 12:25:00,68.73,68.74,68.68,68.7,14200.0,64.4787,64.4881,64.4318,64.4506,14200.0
2013-12-30 12:30:00,68.69,68.72,68.67,68.69,7600.0,64.4412,64.4694,64.4224,64.4412,7600.0
2013-12-30 12:35:00,68.71,68.72,68.63,68.67,6400.0,64.46,64.4694,64.3849,64.4224,6400.0
2013-12-30 12:40:00,68.67,68.72,68.65,68.72,4100.0,64.4224,64.4694,64.4037,64.4694,4100.0
2013-12-30 12:45:00,68.71,68.72,68.64,68.72,4300.0,64.46,64.4694,64.3943,64.4694,4300.0
2013-12-30 12:50:00,68.71,68.73,68.69,68.7,4600.0,64.46,64.4787,64.4412,64.4506,4600.0
2013-12-30 12:55:00,68.7,68.73,68.7,68.7,6600.0,64.4506,64.4787,64.4506,64.4506,6600.0
2013-12-30 13:00:00,68.69,68.72,68.68,68.71,2500.0,64.4412,64.4694,64.4318,64.46,2500.0
2013-12-30 13:05:00,68.72,68.72,68.69,68.72,7300.0,64.4694,64.4694,64.4412,64.4694,7300.0
2013-12-30 13:10:00,68.72,68.73,68.68,68.7,8300.0,64.4694,64.4787,64.4318,64.4506,8300.0
2013-12-30 13:15:00,68.68,68.71,68.68,68.71,3300.0,64.4318,64.46,64.4318,64.46,3300.0
2013-12-30 13:20:00,68.69,68.72,68.69,68.69,3100.0,64.4412,64.4694,64.4412,64.4412,3100.0
2013-12-30 13:25:00,68.7,68.71,68.67,68.71,7200.0,64.4506,64.46,64.4224,64.46,7200.0
2013-12-30 13:30:00,68.71,68.73,68.7,68.71,8900.0,64.46,64.4787,64.4506,64.46,8900.0
2013-12-30 13:35:00,68.7,68.73,68.69,68.7,3900.0,64.4506,64.4787,64.4412,64.4506,3900.0
2013-12-30 13:40:00,68.69,68.72,68.67,68.7,7200.0,64.4412,64.4694,64.4224,64.4506,7200.0
2013-12-30 13:45:00,68.7,68.75,68.69,68.74,8100.0,64.4506,64.4975,64.4412,64.4881,8100.0
2013-12-30 13:50:00,68.74,68.75,68.66,68.66,20100.0,64.4881,64.4975,64.4131,64.4131,20100.0
2013-12-30 13:55:00,68.67,68.68,68.66,68.67,3400.0,64.4224,64.4318,64.4131,64.4224,3400.0
2013-12-30 14:00:00,68.66,68.69,68.65,68.69,12400.0,64.4131,64.4412,64.4037,64.4412,12400.0
2013-12-30 14:05:00,68.69,68.69,68.66,68.66,6800.0,64.4412,64.4412,64.4131,64.4131,6800.0
2013-12-30 14:10:00,68.67,68.69,68.65,68.69,3000.0,64.4224,64.4412,64.4037,64.4412,3000.0
2013-12-30 14:15:00,68.69,68.69,68.67,68.69,5000.0,64.4412,64.4412,64.4224,64.4412,5000.0
2013-12-30 14:20:00,68.7,68.78,68.7,68.78,12200.0,64.4506,64.5256,64.4506,64.5256,12200.0
2013-12-30 14:25:00,68.78,68.85,68.76,68.83,11600.0,64.5256,64.5913,64.5069,64.5725,11600.0
2013-12-30 14:30:00,68.85,68.96,68.85,68.96,3900.0,64.5913,64.6945,64.5913,64.6945,3900.0
2013-12-30 14:35:00,68.95,69.06,68.95,69.06,7200.0,64.6851,64.7883,64.6851,64.7883,7200.0
2013-12-30 14:40:00,69.06,69.09,69.05,69.05,3000.0,64.7883,64.8165,64.7789,64.7789,3000.0
2013-12-30 14:45:00,69.08,69.08,68.86,68.88,47900.0,64.8071,64.8071,64.6007,64.6195,47900.0
2013-12-30 14:50:00,68.88,68.93,68.87,68.92,6700.0,64.6195,64.6664,64.6101,64.657,6700.0
2013-12-30 14:55:00,68.94,68.95,68.9,68.91,5500.0,64.6757,64.6851,64.6382,64.6476,5500.0
2013-12-30 15:00:00,68.94,68.99,68.94,68.97,7000.0,64.6757,64.7227,64.6757,64.7039,7000.0
2013-12-30 15:05:00,68.95,68.95,68.87,68.93,16300.0,64.6851,64.6851,64.6101,64.6664,16300.0
2013-12-30 15:10:00,68.93,68.97,68.92,68.94,21600.0,64.6664,64.7039,64.657,64.6757,21600.0
2013-12-30 15:15:00,68.94,68.95,68.85,68.87,17000.0,64.6757,64.6851,64.5913,64.6101,17000.0
2013-12-30 15:20:00,68.88,68.91,68.86,68.91,21800.0,64.6195,64.6476,64.6007,64.6476,21800.0
2013-12-30 15:25:00,68.9,68.91,68.89,68.9,21800.0,64.6382,64.6476,64.6288,64.6382,21800.0
2013-12-30 15:30:00,68.9,68.91,68.86,68.86,24700.0,64.6382,64.6476,64.6007,64.6007,24700.0
2013-12-30 15:35:00,68.86,68.86,68.79,68.81,19500.0,64.6007,64.6007,64.535,64.5538,19500.0
2013-12-30 15:40:00,68.82,68.92,68.81,68.91,19600.0,64.5632,64.657,64.5538,64.6476,19600.0
2013-12-30 15:45:00,68.9,68.91,68.88,68.9,17600.0,64.6382,64.6476,64.6195,64.6382,17600.0
2013-12-30 15:50:00,68.89,68.91,68.82,68.91,25500.0,64.6288,64.6476,64.5632,64.6476,25500.0
2013-12-30 15:55:00,68.91,68.91,68.82,68.84,64500.0,64.6476,64.6476,64.5632,64.5819,64500.0
2013-12-31 09:30:00,68.91,69.49,68.82,69.43,40800.0,64.6476,65.1917,64.5632,65.1354,40800.0
2013-12-31 09:35:00,69.43,69.57,69.36,69.46,17500.0,65.1354,65.2668,65.0698,65.1636,17500.0
2013-12-31 09:40:00,69.47,69.59,69.42,69.45,14000.0,65.173,65.2855,65.1261,65.1542,14000.0
2013-12-31 09:45:00,69.45,69.45,69.24,69.34,15300.0,65.1542,65.1542,64.9572,65.051,15300.0
2013-12-31 09:50:00,69.34,69.43,69.29,69.42,15600.0,65.051,65.1354,65.0041,65.1261,15600.0
2013-12-31 09:55:00,69.41,69.44,69.08,69.32,59300.0,65.1167,65.1448,64.8071,65.0322,59300.0
2013-12-31 10:00:00,69.33,69.33,69.26,69.32,2900.0,65.0416,65.0416,64.976,65.0322,2900.0
2013-12-31 10:05:00,69.33,69.34,68.97,69.0,12600.0,65.0416,65.051,64.7039,64.732,12600.0
2013-12-31 10:10:00,68.99,68.99,68.91,68.95,5500.0,64.7227,64.7227,64.6476,64.6851,5500.0
2013-12-31 10:15:00,68.92,68.92,68.81,68.85,10800.0,64.657,64.657,64.5538,64.5913,10800.0
2013-12-31 10:20:00,68.84,68.86,68.8,68.8,6300.0,64.5819,64.6007,64.5444,64.5444,6300.0
2013-12-31 10:25:00,68.82,68.94,68.82,68.88,11100.0,64.5632,64.6757,64.5632,64.6195,11100.0
2013-12-31 10:30:00,68.94,69.08,68.93,69.08,4400.0,64.6757,64.8071,64.6664,64.8071,4400.0
2013-12-31 10:35:00,69.04,69.21,69.04,69.17,6300.0,64.7696,64.929,64.7696,64.8915,6300.0
2013-12-31 10:40:00,69.21,69.37,69.17,69.37,34400.0,64.929,65.0791,64.8915,65.0791,34400.0
2013-12-31 10:45:00,69.37,69.44,69.31,69.37,34800.0,65.0791,65.1448,65.0229,65.0791,34800.0
2013-12-31 10:50:00,69.33,69.36,69.23,69.24,13500.0,65.0416,65.0698,64.9478,64.9572,13500.0
2013-12-31 10:55:00,69.25,69.26,69.21,69.25,4100.0,64.9666,64.976,64.929,64.9666,4100.0
2013-12-31 11:00:00,69.24,69.31,69.24,69.3,9000.0,64.9572,65.0229,64.9572,65.0135,9000.0
2013-12-31 11:05:00,69.3,69.37,69.3,69.34,8200.0,65.0135,65.0791,65.0135,65.051,8200.0
2013-12-31 11:10:00,69.36,69.46,69.36,69.39,15100.0,65.0698,65.1636,65.0698,65.0979,15100.0
2013-12-31 11:15:00,69.39,69.39,69.31,69.31,14900.0,65.0979,65.0979,65.0229,65.0229,14900.0
2013-12-31 11:20:00,69.31,69.31,69.22,69.22,8600.0,65.0229,65.0229,64.9384,64.9384,8600.0
2013-12-31 11:25:00,69.19,69.24,69.13,69.15,41800.0,64.9103,64.9572,64.854,64.8728,41800.0
2013-12-31 11:30:00,69.15,69.24,69.1,69.1,30600.0,64.8728,64.9572,64.8258,64.8258,30600.0
2013-12-31 11:35:00,69.09,69.25,69.09,69.19,44200.0,64.8165,64.9666,64.8165,64.9103,44200.0
2013-12-31 11:40:00,69.19,69.23,69.04,69.04,32900.0,64.9103,64.9478,64.7696,64.7696,32900.0
2013-12-31 11:45:00,69.04,69.31,69.04,69.31,49300.0,64.7696,65.0229,64.7696,65.0229,49300.0
2013-12-31 11:50:00,69.31,69.44,69.31,69.43,23100.0,65.0229,65.1448,65.0229,65.1354,23100.0
2013-12-31 11:55:00,69.44,69.46,69.36,69.43,7300.0,65.1448,65.1636,65.0698,65.1354,7300.0
2013-12-31 12:00:00,69.43,69.43,69.34,69.39,7900.0,65.1354,65.1354,65.051,65.0979,7900.0
2013-12-31 12:05:00,69.35,69.39,69.35,69.38,2100.0,65.0604,65.0979,65.0604,65.0885,2100.0
2013-12-31 12:10:00,69.34,69.51,69.34,69.49,7700.0,65.051,65.2105,65.051,65.1917,7700.0
2013-12-31 12:15:00,69.5,69.5,69.41,69.41,1800.0,65.2011,65.2011,65.1167,65.1167,1800.0
2013-12-31 12:20:00,69.43,69.48,69.41,69.46,2700.0,65.1354,65.1823,65.1167,65.1636,2700.0
2013-12-31 12:25:00,69.48,69.55,69.48,69.53,2200.0,65.1823,65.248,65.1823,65.2293,2200.0
2013-12-31 12:30:00,69.54,69.55,69.49,69.49,1600.0,65.2386,65.248,65.1917,65.1917,1600.0
2013-12-31 12:35:00,69.51,69.54,69.46,69.54,4200.0,65.2105,65.2386,65.1636,65.2386,4200.0
2013-12-31 12:40:00,69.52,69.52,69.39,69.39,8200.0,65.2199,65.2199,65.0979,65.0979,8200.0
2013-12-31 12:45:00,69.37,69.37,69.28,69.3,6200.0,65.0791,65.0791,64.9947,65.0135,6200.0
2013-12-31 12:50:00,69.28,69.28,69.16,69.16,13800.0,64.9947,64.9947,64.8821,64.8821,13800.0
2013-12-31 12:55:00,69.18,69.18,69.15,69.15,5100.0,64.9009,64.9009,64.8728,64.8728,5100.0
2013-12-31 13:00:00,69.15,69.15,68.97,68.97,18800.0,64.8728,64.8728,64.7039,64.7039,18800.0
2013-12-31 13:05:00,68.99,68.99,68.96,68.96,6600.0,64.7227,64.7227,64.6945,64.6945,6600.0
2013-12-31 13:10:00,68.98,69.01,68.98,69.0,12500.0,64.7133,64.7414,64.7133,64.732,12500.0
2013-12-31 13:15:00,69.0,69.01,68.96,69.01,8300.0,64.732,64.7414,64.6945,64.7414,8300.0
2013-12-31 13:20:00,68.97,69.0,68.94,68.98,3200.0,64.7039,64.732,64.6757,64.7133,3200.0
2013-12-31 13:25:00,68.98,69.02,68.98,69.01,5400.0,64.7133,64.7508,64.7133,64.7414,5400.0
2013-12-31 13:30:00,69.01,69.02,68.99,69.02,4700.0,64.7414,64.7508,64.7227,64.7508,4700.0
2013-12-31 13:35:00,69.02,69.02,68.98,68.98,5400.0,64.7508,64.7508,64.7133,64.7133,5400.0
2013-12-31 13:40:00,68.98,69.01,68.98,68.99,7800.0,64.7133,64.7414,64.7133,64.7227,7800.0
2013-12-31 13:45:00,68.99,69.01,68.97,68.99,7000.0,64.7227,64.7414,64.7039,64.7227,7000.0
2013-12-31 13:50:00,68.98,69.0,68.97,69.0,5300.0,64.7133,64.732,64.7039,64.732,5300.0
2013-12-31 13:55:00,68.99,69.02,68.96,68.96,4200.0,64.7227,64.7508,64.6945,64.6945,4200.0
2013-12-31 14:00:00,68.97,69.01,68.95,68.96,8000.0,64.7039,64.7414,64.6851,64.6945,8000.0
2013-12-31 14:05:00,68.98,69.01,68.96,69.01,5900.0,64.7133,64.7414,64.6945,64.7414,5900.0
2013-12-31 14:10:00,69.02,69.08,69.0,69.06,17800.0,64.7508,64.8071,64.732,64.7883,17800.0
2013-12-31 14:15:00,69.08,69.08,69.05,69.06,6700.0,64.8071,64.8071,64.7789,64.7883,6700.0
2013-12-31 14:20:00,69.06,69.08,69.06,69.08,6300.0,64.7883,64.8071,64.7883,64.8071,6300.0
2013-12-31 14:25:00,69.08,69.09,69.06,69.07,19400.0,64.8071,64.8165,64.7883,64.7977,19400.0
2013-12-31 14:30:00,69.09,69.24,69.09,69.24,17900.0,64.8165,64.9572,64.8165,64.9572,17900.0
2013-12-31 14:35:00,69.23,69.32,69.23,69.27,11000.0,64.9478,65.0322,64.9478,64.9853,11000.0
2013-12-31 14:40:00,69.27,69.32,69.21,69.21,11500.0,64.9853,65.0322,64.929,64.929,11500.0
2013-12-31 14:45:00,69.21,69.22,69.17,69.19,5000.0,64.929,64.9384,64.8915,64.9103,5000.0
2013-12-31 14:50:00,69.2,69.32,69.2,69.32,7600.0,64.9197,65.0322,64.9197,65.0322,7600.0
2013-12-31 14:55:00,69.31,69.35,69.29,69.29,8100.0,65.0229,65.0604,65.0041,65.0041,8100.0
2013-12-31 15:00:00,69.28,69.34,69.28,69.32,5700.0,64.9947,65.051,64.9947,65.0322,5700.0
2013-12-31 15:05:00,69.33,69.33,69.24,69.25,9600.0,65.0416,65.0416,64.9572,64.9666,9600.0
2013-12-31 15:10:00,69.25,69.41,69.25,69.36,16700.0,64.9666,65.1167,64.9666,65.0698,16700.0
2013-12-31 15:15:00,69.36,69.51,69.36,69.49,23400.0,65.0698,65.2105,65.0698,65.1917,23400.0
2013-12-31 15:20:00,69.48,69.6,69.48,69.6,10400.0,65.1823,65.2949,65.1823,65.2949,10400.0
2013-12-31 15:25:00,69.59,69.6,69.5,69.5,12000.0,65.2855,65.2949,65.2011,65.2011,12000.0
2013-12-31 15:30:00,69.51,69.62,69.51,69.6,15000.0,65.2105,65.3137,65.2105,65.2949,15000.0
2013-12-31 15:35:00,69.6,69.6,69.55,69.56,18500.0,65.2949,65.2949,65.248,65.2574,18500.0
2013-12-31 15:40:00,69.57,69.63,69.52,69.63,23800.0,65.2668,65.3231,65.2199,65.3231,23800.0
2013-12-31 15:45:00,69.63,69.77,69.63,69.68,40200.0,65.3231,65.4544,65.3231,65.37,40200.0
2013-12-31 15:50:00,69.69,69.75,69.67,69.67,37300.0,65.3794,65.4356,65.3606,65.3606,37300.0
2013-12-31 15:55:00,69.68,69.68,69.55,69.67,123100.0,65.37,65.37,65.248,65.3606,123100.0
2014-01-02 09:30:00,69.08,69.69,68.56,69.38,35700.0,64.8071,65.3794,64.3193,65.0885,35700.0
2014-01-02 09:35:00,69.33,69.62,69.2,69.24,24400.0,65.0416,65.3137,64.9197,64.9572,24400.0
2014-01-02 09:40:00,69.3,69.39,69.16,69.33,8000.0,65.0135,65.0979,64.8821,65.0416,8000.0
2014-01-02 09:45:00,69.31,69.4,69.21,69.27,13400.0,65.0229,65.1073,64.929,64.9853,13400.0
2014-01-02 09:50:00,69.28,69.38,69.17,69.26,16300.0,64.9947,65.0885,64.8915,64.976,16300.0
2014-01-02 09:55:00,69.31,69.35,69.15,69.15,16000.0,65.0229,65.0604,64.8728,64.8728,16000.0
2014-01-02 10:00:00,69.16,69.22,69.08,69.12,25500.0,64.8821,64.9384,64.8071,64.8446,25500.0
2014-01-02 10:05:00,69.15,69.37,69.15,69.37,10200.0,64.8728,65.0791,64.8728,65.0791,10200.0
2014-01-02 10:10:00,69.38,69.56,69.35,69.49,11700.0,65.0885,65.2574,65.0604,65.1917,11700.0
2014-01-02 10:15:00,69.51,69.53,69.4,69.43,19800.0,65.2105,65.2293,65.1073,65.1354,19800.0
2014-01-02 10:20:00,69.38,69.4,69.18,69.2,10800.0,65.0885,65.1073,64.9009,64.9197,10800.0
2014-01-02 10:25:00,69.19,69.22,69.05,69.07,15100.0,64.9103,64.9384,64.7789,64.7977,15100.0
2014-01-02 10:30:00,69.1,69.16,69.06,69.13,23900.0,64.8258,64.8821,64.7883,64.854,23900.0
2014-01-02 10:35:00,69.15,69.18,69.11,69.12,9100.0,64.8728,64.9009,64.8352,64.8446,9100.0
2014-01-02 10:40:00,69.14,69.24,69.12,69.21,19600.0,64.8634,64.9572,64.8446,64.929,19600.0
2014-01-02 10:45:00,69.19,69.24,69.17,69.24,9800.0,64.9103,64.9572,64.8915,64.9572,9800.0
2014-01-02 10:50:00,69.25,69.35,69.25,69.34,19600.0,64.9666,65.0604,64.9666,65.051,19600.0
2014-01-02 10:55:00,69.32,69.35,69.27,69.27,8600.0,65.0322,65.0604,64.9853,64.9853,8600.0
2014-01-02 11:00:00,69.27,69.35,69.26,69.31,7600.0,64.9853,65.0604,64.976,65.0229,7600.0
2014-01-02 11:05:00,69.28,69.36,69.26,69.36,11800.0,64.9947,65.0698,64.976,65.0698,11800.0
2014-01-02 11:10:00,69.35,69.35,69.28,69.29,10100.0,65.0604,65.0604,64.9947,65.0041,10100.0
2014-01-02 11:15:00,69.29,69.33,69.28,69.32,9100.0,65.0041,65.0416,64.9947,65.0322,9100.0
2014-01-02 11:20:00,69.31,69.39,69.27,69.27,11900.0,65.0229,65.0979,64.9853,64.9853,11900.0
2014-01-02 11:25:00,69.28,69.28,69.24,69.25,7900.0,64.9947,64.9947,64.9572,64.9666,7900.0
2014-01-02 11:30:00,69.28,69.31,69.17,69.17,9100.0,64.9947,65.0229,64.8915,64.8915,9100.0
2014-01-02 11:35:00,69.18,69.18,69.03,69.03,12000.0,64.9009,64.9009,64.7602,64.7602,12000.0
2014-01-02 11:40:00,69.03,69.03,68.93,68.98,16900.0,64.7602,64.7602,64.6664,64.7133,16900.0
2014-01-02 11:45:00,68.97,69.03,68.86,68.87,11500.0,64.7039,64.7602,64.6007,64.6101,11500.0
2014-01-02 11:50:00,68.87,68.94,68.83,68.94,19300.0,64.6101,64.6757,64.5725,64.6757,19300.0
2014-01-02 11:55:00,68.92,68.92,68.88,68.92,13900.0,64.657,64.657,64.6195,64.657,13900.0
2014-01-02 12:00:00,68.95,69.03,68.93,69.03,22400.0,64.6851,64.7602,64.6664,64.7602,22400.0
2014-01-02 12:05:00,69.01,69.18,69.01,69.18,17200.0,64.7414,64.9009,64.7414,64.9009,17200.0
2014-01-02 12:10:00,69.16,69.18,69.11,69.14,6900.0,64.8821,64.9009,64.8352,64.8634,6900.0
2014-01-02 12:15:00,69.1,69.11,69.06,69.11,8900.0,64.8258,64.8352,64.7883,64.8352,8900.0
2014-01-02 12:20:00,69.11,69.11,69.06,69.08,4400.0,64.8352,64.8352,64.7883,64.8071,4400.0
2014-01-02 12:25:00,69.08,69.08,69.04,69.06,10500.0,64.8071,64.8071,64.7696,64.7883,10500.0
2014-01-02 12:30:00,69.05,69.11,68.99,69.11,25600.0,64.7789,64.8352,64.7227,64.8352,25600.0
2014-01-02 12:35:00,69.12,69.15,69.07,69.15,30100.0,64.8446,64.8728,64.7977,64.8728,30100.0
2014-01-02 12:40:00,69.16,69.17,69.07,69.07,7500.0,64.8821,64.8915,64.7977,64.7977,7500.0
2014-01-02 12:45:00,69.07,69.15,69.06,69.15,5900.0,64.7977,64.8728,64.7883,64.8728,5900.0
2014-01-02 12:50:00,69.15,69.16,69.1,69.15,11800.0,64.8728,64.8821,64.8258,64.8728,11800.0
2014-01-02 12:55:00,69.17,69.17,69.11,69.15,6900.0,64.8915,64.8915,64.8352,64.8728,6900.0
2014-01-02 13:00:00,69.19,69.22,69.15,69.16,6500.0,64.9103,64.9384,64.8728,64.8821,6500.0
2014-01-02 13:05:00,69.15,69.16,69.07,69.1,13400.0,64.8728,64.8821,64.7977,64.8258,13400.0
2014-01-02 13:10:00,69.1,69.14,69.08,69.1,11900.0,64.8258,64.8634,64.8071,64.8258,11900.0
2014-01-02 13:15:00,69.1,69.18,69.1,69.17,10300.0,64.8258,64.9009,64.8258,64.8915,10300.0
2014-01-02 13:20:00,69.18,69.2,69.12,69.12,12700.0,64.9009,64.9197,64.8446,64.8446,12700.0
2014-01-02 13:25:00,69.1,69.15,69.1,69.11,8500.0,64.8258,64.8728,64.8258,64.8352,8500.0
2014-01-02 13:30:00,69.13,69.14,69.06,69.08,17300.0,64.854,64.8634,64.7883,64.8071,17300.0
2014-01-02 13:35:00,69.06,69.07,68.95,68.96,13200.0,64.7883,64.7977,64.6851,64.6945,13200.0
2014-01-02 13:40:00,68.94,68.96,68.86,68.86,10600.0,64.6757,64.6945,64.6007,64.6007,10600.0
2014-01-02 13:45:00,68.86,68.93,68.8,68.9,19700.0,64.6007,64.6664,64.5444,64.6382,19700.0
2014-01-02 13:50:00,68.89,68.9,68.8,68.81,7200.0,64.6288,64.6382,64.5444,64.5538,7200.0
2014-01-02 13:55:00,68.81,68.91,68.78,68.86,15400.0,64.5538,64.6476,64.5256,64.6007,15400.0
2014-01-02 14:00:00,68.86,68.92,68.81,68.84,16300.0,64.6007,64.657,64.5538,64.5819,16300.0
2014-01-02 14:05:00,68.85,68.88,68.82,68.83,11800.0,64.5913,64.6195,64.5632,64.5725,11800.0
2014-01-02 14:10:00,68.83,68.97,68.83,68.88,17000.0,64.5725,64.7039,64.5725,64.6195,17000.0
2014-01-02 14:15:00,68.87,68.87,68.67,68.69,20300.0,64.6101,64.6101,64.4224,64.4412,20300.0
2014-01-02 14:20:00,68.68,68.76,68.65,68.66,13300.0,64.4318,64.5069,64.4037,64.4131,13300.0
2014-01-02 14:25:00,68.68,68.72,68.66,68.71,15500.0,64.4318,64.4694,64.4131,64.46,15500.0
2014-01-02 14:30:00,68.7,68.73,68.63,68.63,28300.0,64.4506,64.4787,64.3849,64.3849,28300.0
2014-01-02 14:35:00,68.63,68.72,68.61,68.69,22700.0,64.3849,64.4694,64.3662,64.4412,22700.0
2014-01-02 14:40:00,68.69,68.73,68.68,68.72,27800.0,64.4412,64.4787,64.4318,64.4694,27800.0
2014-01-02 14:45:00,68.71,68.83,68.71,68.83,19300.0,64.46,64.5725,64.46,64.5725,19300.0
2014-01-02 14:50:00,68.81,68.82,68.78,68.79,11200.0,64.5538,64.5632,64.5256,64.535,11200.0
2014-01-02 14:55:00,68.79,68.88,68.79,68.88,19300.0,64.535,64.6195,64.535,64.6195,19300.0
2014-01-02 15:00:00,68.88,68.95,68.87,68.91,13000.0,64.6195,64.6851,64.6101,64.6476,13000.0
2014-01-02 15:05:00,68.92,69.0,68.92,68.99,20200.0,64.657,64.732,64.657,64.7227,20200.0
2014-01-02 15:10:00,68.99,69.05,68.99,69.03,27900.0,64.7227,64.7789,64.7227,64.7602,27900.0
2014-01-02 15:15:00,69.02,69.07,69.01,69.06,23900.0,64.7508,64.7977,64.7414,64.7883,23900.0
2014-01-02 15:20:00,69.06,69.06,68.96,68.96,33700.0,64.7883,64.7883,64.6945,64.6945,33700.0
2014-01-02 15:25:00,68.96,68.97,68.86,68.87,30100.0,64.6945,64.7039,64.6007,64.6101,30100.0
2014-01-02 15:30:00,68.86,68.97,68.85,68.96,36300.0,64.6007,64.7039,64.5913,64.6945,36300.0
2014-01-02 15:35:00,68.97,69.06,68.96,69.0,53300.0,64.7039,64.7883,64.6945,64.732,53300.0
2014-01-02 15:40:00,68.99,69.02,68.94,68.98,39700.0,64.7227,64.7508,64.6757,64.7133,39700.0
2014-01-02 15:45:00,68.99,69.21,68.98,69.17,75200.0,64.7227,64.929,64.7133,64.8915,75200.0
2014-01-02 15:50:00,69.17,69.22,69.14,69.21,85300.0,64.8915,64.9384,64.8634,64.929,85300.0
2014-01-02 15:55:00,69.21,69.24,69.19,69.22,115100.0,64.929,64.9572,64.9103,64.9384,115100.0
2014-01-03 09:30:00,69.29,69.66,69.22,69.3,15100.0,65.0041,65.3512,64.9384,65.0135,15100.0
2014-01-03 09:35:00,69.37,69.48,69.25,69.25,34900.0,65.0791,65.1823,64.9666,64.9666,34900.0
2014-01-03 09:40:00,69.27,69.3,69.2,69.21,23800.0,64.9853,65.0135,64.9197,64.929,23800.0
2014-01-03 09:45:00,69.22,69.23,69.15,69.19,21300.0,64.9384,64.9478,64.8728,64.9103,21300.0
2014-01-03 09:50:00,69.2,69.21,69.13,69.14,5400.0,64.9197,64.929,64.854,64.8634,5400.0
2014-01-03 09:55:00,69.14,69.18,68.97,69.0,25500.0,64.8634,64.9009,64.7039,64.732,25500.0
2014-01-03 10:00:00,69.0,69.1,69.0,69.05,28000.0,64.732,64.8258,64.732,64.7789,28000.0
2014-01-03 10:05:00,69.04,69.06,68.95,68.99,14700.0,64.7696,64.7883,64.6851,64.7227,14700.0
2014-01-03 10:10:00,69.0,69.07,68.99,69.06,18200.0,64.732,64.7977,64.7227,64.7883,18200.0
2014-01-03 10:15:00,69.07,69.22,69.05,69.2,27700.0,64.7977,64.9384,64.7789,64.9197,27700.0
2014-01-03 10:20:00,69.2,69.28,69.18,69.26,11200.0,64.9197,64.9947,64.9009,64.976,11200.0
2014-01-03 10:25:00,69.27,69.62,69.27,69.62,26900.0,64.9853,65.3137,64.9853,65.3137,26900.0
2014-01-03 10:30:00,69.62,69.68,69.59,69.63,17900.0,65.3137,65.37,65.2855,65.3231,17900.0
2014-01-03 10:35:00,69.66,69.71,69.58,69.7,11200.0,65.3512,65.3981,65.2762,65.3887,11200.0
2014-01-03 10:40:00,69.69,69.72,69.47,69.47,16000.0,65.3794,65.4075,65.173,65.173,16000.0
2014-01-03 10:45:00,69.46,69.53,69.38,69.38,13900.0,65.1636,65.2293,65.0885,65.0885,13900.0
2014-01-03 10:50:00,69.4,69.4,69.31,69.33,5500.0,65.1073,65.1073,65.0229,65.0416,5500.0
2014-01-03 10:55:00,69.37,69.37,69.21,69.21,13400.0,65.0791,65.0791,64.929,64.929,13400.0
2014-01-03 11:00:00,69.24,69.25,69.21,69.23,10700.0,64.9572,64.9666,64.929,64.9478,10700.0
2014-01-03 11:05:00,69.23,69.27,69.21,69.25,6700.0,64.9478,64.9853,64.929,64.9666,6700.0
2014-01-03 11:10:00,69.27,69.28,69.17,69.17,15300.0,64.9853,64.9947,64.8915,64.8915,15300.0
2014-01-03 11:15:00,69.19,69.22,69.16,69.19,4600.0,64.9103,64.9384,64.8821,64.9103,4600.0
2014-01-03 11:20:00,69.19,69.24,69.17,69.22,6400.0,64.9103,64.9572,64.8915,64.9384,6400.0
2014-01-03 11:25:00,69.22,69.24,69.14,69.14,6300.0,64.9384,64.9572,64.8634,64.8634,6300.0
2014-01-03 11:30:00,69.15,69.15,69.01,69.04,12100.0,64.8728,64.8728,64.7414,64.7696,12100.0
2014-01-03 11:35:00,69.0,69.06,68.87,68.89,18500.0,64.732,64.7883,64.6101,64.6288,18500.0
2014-01-03 11:40:00,68.9,68.93,68.79,68.92,11000.0,64.6382,64.6664,64.535,64.657,11000.0
2014-01-03 11:45:00,68.9,68.91,68.83,68.86,12900.0,64.6382,64.6476,64.5725,64.6007,12900.0
2014-01-03 11:50:00,68.86,69.0,68.85,68.99,20300.0,64.6007,64.732,64.5913,64.7227,20300.0
2014-01-03 11:55:00,68.99,69.04,68.9,68.9,10300.0,64.7227,64.7696,64.6382,64.6382,10300.0
2014-01-03 12:00:00,68.9,68.98,68.89,68.93,7100.0,64.6382,64.7133,64.6288,64.6664,7100.0
2014-01-03 12:05:00,68.95,68.98,68.93,68.95,8500.0,64.6851,64.7133,64.6664,64.6851,8500.0
2014-01-03 12:10:00,68.94,68.95,68.92,68.93,10700.0,64.6757,64.6851,64.657,64.6664,10700.0
2014-01-03 12:15:00,68.92,69.09,68.92,69.08,13600.0,64.657,64.8165,64.657,64.8071,13600.0
2014-01-03 12:20:00,69.08,69.19,69.08,69.19,13100.0,64.8071,64.9103,64.8071,64.9103,13100.0
2014-01-03 12:25:00,69.19,69.22,69.07,69.08,10500.0,64.9103,64.9384,64.7977,64.8071,10500.0
2014-01-03 12:30:00,69.07,69.09,69.05,69.07,8100.0,64.7977,64.8165,64.7789,64.7977,8100.0
2014-01-03 12:35:00,69.08,69.18,69.04,69.18,8800.0,64.8071,64.9009,64.7696,64.9009,8800.0
2014-01-03 12:40:00,69.19,69.27,69.19,69.24,8000.0,64.9103,64.9853,64.9103,64.9572,8000.0
2014-01-03 12:45:00,69.24,69.27,69.24,69.24,3900.0,64.9572,64.9853,64.9572,64.9572,3900.0
2014-01-03 12:50:00,69.25,69.26,69.17,69.21,26800.0,64.9666,64.976,64.8915,64.929,26800.0
2014-01-03 12:55:00,69.22,69.23,69.2,69.21,7700.0,64.9384,64.9478,64.9197,64.929,7700.0
2014-01-03 13:00:00,69.21,69.22,69.19,69.21,7500.0,64.929,64.9384,64.9103,64.929,7500.0
2014-01-03 13:05:00,69.22,69.33,69.22,69.31,9400.0,64.9384,65.0416,64.9384,65.0229,9400.0
2014-01-03 13:10:00,69.32,69.32,69.27,69.27,4900.0,65.0322,65.0322,64.9853,64.9853,4900.0
2014-01-03 13:15:00,69.28,69.29,69.24,69.26,10900.0,64.9947,65.0041,64.9572,64.976,10900.0
2014-01-03 13:20:00,69.27,69.27,69.2,69.24,6900.0,64.9853,64.9853,64.9197,64.9572,6900.0
2014-01-03 13:25:00,69.24,69.25,69.19,69.19,7900.0,64.9572,64.9666,64.9103,64.9103,7900.0
2014-01-03 13:30:00,69.19,69.2,69.08,69.08,9000.0,64.9103,64.9197,64.8071,64.8071,9000.0
2014-01-03 13:35:00,69.09,69.09,69.05,69.06,6500.0,64.8165,64.8165,64.7789,64.7883,6500.0
2014-01-03 13:40:00,69.08,69.08,68.98,69.01,9000.0,64.8071,64.8071,64.7133,64.7414,9000.0
2014-01-03 13:45:00,69.02,69.05,69.01,69.05,5300.0,64.7508,64.7789,64.7414,64.7789,5300.0
2014-01-03 13:50:00,69.03,69.05,69.0,69.05,5200.0,64.7602,64.7789,64.732,64.7789,5200.0
2014-01-03 13:55:00,69.05,69.08,69.01,69.02,8300.0,64.7789,64.8071,64.7414,64.7508,8300.0
2014-01-03 14:00:00,69.0,69.13,69.0,69.13,10500.0,64.732,64.854,64.732,64.854,10500.0
2014-01-03 14:05:00,69.15,69.26,69.14,69.23,63800.0,64.8728,64.976,64.8634,64.9478,63800.0
2014-01-03 14:10:00,69.21,69.23,69.19,69.21,27900.0,64.929,64.9478,64.9103,64.929,27900.0
2014-01-03 14:15:00,69.22,69.22,69.14,69.14,13900.0,64.9384,64.9384,64.8634,64.8634,13900.0
2014-01-03 14:20:00,69.14,69.18,69.13,69.16,16000.0,64.8634,64.9009,64.854,64.8821,16000.0
2014-01-03 14:25:00,69.16,69.22,69.16,69.2,22800.0,64.8821,64.9384,64.8821,64.9197,22800.0
2014-01-03 14:30:00,69.2,69.27,69.2,69.23,28500.0,64.9197,64.9853,64.9197,64.9478,28500.0
2014-01-03 14:35:00,69.24,69.24,69.19,69.22,20400.0,64.9572,64.9572,64.9103,64.9384,20400.0
2014-01-03 14:40:00,69.22,69.28,69.19,69.28,13400.0,64.9384,64.9947,64.9103,64.9947,13400.0
2014-01-03 14:45:00,69.28,69.42,69.28,69.41,15300.0,64.9947,65.1261,64.9947,65.1167,15300.0
2014-01-03 14:50:00,69.43,69.48,69.38,69.47,15500.0,65.1354,65.1823,65.0885,65.173,15500.0
2014-01-03 14:55:00,69.47,69.48,69.32,69.33,17800.0,65.173,65.1823,65.0322,65.0416,17800.0
2014-01-03 15:00:00,69.32,69.32,69.22,69.29,40700.0,65.0322,65.0322,64.9384,65.0041,40700.0
2014-01-03 15:05:00,69.28,69.28,69.18,69.24,21100.0,64.9947,64.9947,64.9009,64.9572,21100.0
2014-01-03 15:10:00,69.26,69.34,69.25,69.25,22900.0,64.976,65.051,64.9666,64.9666,22900.0
2014-01-03 15:15:00,69.24,69.34,69.24,69.28,18900.0,64.9572,65.051,64.9572,64.9947,18900.0
2014-01-03 15:20:00,69.27,69.32,69.25,69.31,23300.0,64.9853,65.0322,64.9666,65.0229,23300.0
2014-01-03 15:25:00,69.3,69.32,69.24,69.24,17400.0,65.0135,65.0322,64.9572,64.9572,17400.0
2014-01-03 15:30:00,69.24,69.37,69.23,69.34,24800.0,64.9572,65.0791,64.9478,65.051,24800.0
2014-01-03 15:35:00,69.34,69.42,69.34,69.4,22800.0,65.051,65.1261,65.051,65.1073,22800.0
2014-01-03 15:40:00,69.41,69.41,69.34,69.38,29800.0,65.1167,65.1167,65.051,65.0885,29800.0
2014-01-03 15:45:00,69.38,69.38,69.33,69.37,38400.0,65.0885,65.0885,65.0416,65.0791,38400.0
2014-01-03 15:50:00,69.37,69.41,69.33,69.34,75400.0,65.0791,65.1167,65.0416,65.051,75400.0
2014-01-03 15:55:00,69.34,69.36,69.17,69.2,133400.0,65.051,65.0698,64.8915,64.9197,133400.0
2014-01-06 09:30:00,69.08,69.2,68.34,68.45,49500.0,64.8071,64.9197,64.1129,64.2161,49500.0
2014-01-06 09:35:00,68.54,68.54,67.78,67.87,48900.0,64.3005,64.3005,63.5875,63.6719,48900.0
2014-01-06 09:40:00,67.85,68.12,67.71,68.11,46500.0,63.6532,63.9065,63.5218,63.8971,46500.0
2014-01-06 09:45:00,68.13,68.42,68.07,68.42,34800.0,63.9158,64.1879,63.8596,64.1879,34800.0
2014-01-06 09:50:00,68.47,68.64,68.41,68.51,52700.0,64.2348,64.3943,64.1785,64.2723,52700.0
2014-01-06 09:55:00,68.5,68.63,68.45,68.48,23500.0,64.263,64.3849,64.2161,64.2442,23500.0
2014-01-06 10:00:00,68.48,68.6,68.4,68.41,27600.0,64.2442,64.3568,64.1691,64.1785,27600.0
2014-01-06 10:05:00,68.38,68.39,68.17,68.25,33500.0,64.1504,64.1598,63.9534,64.0284,33500.0
2014-01-06 10:10:00,68.2,68.78,68.19,68.53,94300.0,63.9815,64.5256,63.9721,64.2911,94300.0
2014-01-06 10:15:00,68.55,68.63,68.51,68.62,18200.0,64.3099,64.3849,64.2723,64.3755,18200.0
2014-01-06 10:20:00,68.64,68.69,68.57,68.66,19800.0,64.3943,64.4412,64.3286,64.4131,19800.0
2014-01-06 10:25:00,68.65,68.7,68.58,68.62,16900.0,64.4037,64.4506,64.338,64.3755,16900.0
2014-01-06 10:30:00,68.64,68.72,68.59,68.72,43500.0,64.3943,64.4694,64.3474,64.4694,43500.0
2014-01-06 10:35:00,68.67,68.84,68.67,68.8,20200.0,64.4224,64.5819,64.4224,64.5444,20200.0
2014-01-06 10:40:00,68.78,68.9,68.69,68.76,18100.0,64.5256,64.6382,64.4412,64.5069,18100.0
2014-01-06 10:45:00,68.77,68.8,68.65,68.73,11600.0,64.5163,64.5444,64.4037,64.4787,11600.0
2014-01-06 10:50:00,68.72,68.89,68.69,68.89,9200.0,64.4694,64.6288,64.4412,64.6288,9200.0
2014-01-06 10:55:00,68.87,68.87,68.66,68.74,13900.0,64.6101,64.6101,64.4131,64.4881,13900.0
2014-01-06 11:00:00,68.73,68.8,68.71,68.79,9300.0,64.4787,64.5444,64.46,64.535,9300.0
2014-01-06 11:05:00,68.81,68.92,68.78,68.9,5000.0,64.5538,64.657,64.5256,64.6382,5000.0
2014-01-06 11:10:00,68.91,69.0,68.87,68.96,22900.0,64.6476,64.732,64.6101,64.6945,22900.0
2014-01-06 11:15:00,68.98,68.98,68.79,68.85,17300.0,64.7133,64.7133,64.535,64.5913,17300.0
2014-01-06 11:20:00,68.85,68.93,68.84,68.92,14600.0,64.5913,64.6664,64.5819,64.657,14600.0
2014-01-06 11:25:00,68.91,68.99,68.84,68.98,17800.0,64.6476,64.7227,64.5819,64.7133,17800.0
2014-01-06 11:30:00,68.99,69.04,68.97,69.04,13400.0,64.7227,64.7696,64.7039,64.7696,13400.0
2014-01-06 11:35:00,69.04,69.1,69.02,69.07,9700.0,64.7696,64.8258,64.7508,64.7977,9700.0
2014-01-06 11:40:00,69.04,69.06,68.96,68.99,13100.0,64.7696,64.7883,64.6945,64.7227,13100.0
2014-01-06 11:45:00,68.98,68.99,68.89,68.91,16100.0,64.7133,64.7227,64.6288,64.6476,16100.0
2014-01-06 11:50:00,68.89,69.01,68.89,69.01,7900.0,64.6288,64.7414,64.6288,64.7414,7900.0
2014-01-06 11:55:00,69.0,69.07,69.0,69.02,11300.0,64.732,64.7977,64.732,64.7508,11300.0
2014-01-06 12:00:00,69.01,69.03,68.94,68.94,9500.0,64.7414,64.7602,64.6757,64.6757,9500.0
2014-01-06 12:05:00,68.93,69.04,68.9,68.98,15500.0,64.6664,64.7696,64.6382,64.7133,15500.0
2014-01-06 12:10:00,68.97,69.03,68.91,69.02,8900.0,64.7039,64.7602,64.6476,64.7508,8900.0
2014-01-06 12:15:00,69.02,69.08,69.0,69.01,17200.0,64.7508,64.8071,64.732,64.7414,17200.0
2014-01-06 12:20:00,69.0,69.06,68.96,69.03,6800.0,64.732,64.7883,64.6945,64.7602,6800.0
2014-01-06 12:25:00,69.04,69.07,69.03,69.04,15500.0,64.7696,64.7977,64.7602,64.7696,15500.0
2014-01-06 12:30:00,69.02,69.03,68.9,68.96,28900.0,64.7508,64.7602,64.6382,64.6945,28900.0
2014-01-06 12:35:00,68.94,69.02,68.89,68.96,13100.0,64.6757,64.7508,64.6288,64.6945,13100.0
2014-01-06 12:40:00,68.97,68.98,68.9,68.9,6700.0,64.7039,64.7133,64.6382,64.6382,6700.0
2014-01-06 12:45:00,68.92,68.99,68.9,68.99,8400.0,64.657,64.7227,64.6382,64.7227,8400.0
2014-01-06 12:50:00,69.01,69.06,68.97,69.0,111800.0,64.7414,64.7883,64.7039,64.732,111800.0
2014-01-06 12:55:00,69.02,69.09,68.97,69.04,20000.0,64.7508,64.8165,64.7039,64.7696,20000.0
2014-01-06 13:00:00,69.02,69.02,68.88,68.88,6100.0,64.7508,64.7508,64.6195,64.6195,6100.0
2014-01-06 13:05:00,68.88,68.89,68.78,68.78,11600.0,64.6195,64.6288,64.5256,64.5256,11600.0
2014-01-06 13:10:00,68.78,68.78,68.66,68.66,3900.0,64.5256,64.5256,64.4131,64.4131,3900.0
2014-01-06 13:15:00,68.66,68.73,68.66,68.73,9000.0,64.4131,64.4787,64.4131,64.4787,9000.0
2014-01-06 13:20:00,68.73,68.74,68.66,68.67,6600.0,64.4787,64.4881,64.4131,64.4224,6600.0
2014-01-06 13:25:00,68.66,68.66,68.56,68.56,8400.0,64.4131,64.4131,64.3193,64.3193,8400.0
2014-01-06 13:30:00,68.58,68.6,68.55,68.57,61400.0,64.338,64.3568,64.3099,64.3286,61400.0
2014-01-06 13:35:00,68.57,68.63,68.56,68.58,5900.0,64.3286,64.3849,64.3193,64.338,5900.0
2014-01-06 13:40:00,68.61,68.73,68.6,68.64,6900.0,64.3662,64.4787,64.3568,64.3943,6900.0
2014-01-06 13:45:00,68.64,68.65,68.54,68.56,8200.0,64.3943,64.4037,64.3005,64.3193,8200.0
2014-01-06 13:50:00,68.55,68.71,68.51,68.63,16300.0,64.3099,64.46,64.2723,64.3849,16300.0
2014-01-06 13:55:00,68.62,68.64,68.6,68.62,10900.0,64.3755,64.3943,64.3568,64.3755,10900.0
2014-01-06 14:00:00,68.63,68.7,68.63,68.69,7700.0,64.3849,64.4506,64.3849,64.4412,7700.0
2014-01-06 14:05:00,68.69,68.73,68.64,68.69,7500.0,64.4412,64.4787,64.3943,64.4412,7500.0
2014-01-06 14:10:00,68.69,68.81,68.69,68.79,15900.0,64.4412,64.5538,64.4412,64.535,15900.0
2014-01-06 14:15:00,68.81,68.81,68.75,68.75,6600.0,64.5538,64.5538,64.4975,64.4975,6600.0
2014-01-06 14:20:00,68.75,68.85,68.75,68.81,11600.0,64.4975,64.5913,64.4975,64.5538,11600.0
2014-01-06 14:25:00,68.82,68.82,68.75,68.8,6900.0,64.5632,64.5632,64.4975,64.5444,6900.0
2014-01-06 14:30:00,68.8,68.86,68.8,68.86,4400.0,64.5444,64.6007,64.5444,64.6007,4400.0
2014-01-06 14:35:00,68.86,68.88,68.86,68.86,8900.0,64.6007,64.6195,64.6007,64.6007,8900.0
2014-01-06 14:40:00,68.87,68.97,68.87,68.94,7300.0,64.6101,64.7039,64.6101,64.6757,7300.0
2014-01-06 14:45:00,68.93,69.01,68.91,68.97,8600.0,64.6664,64.7414,64.6476,64.7039,8600.0
2014-01-06 14:50:00,68.95,69.03,68.93,69.03,9600.0,64.6851,64.7602,64.6664,64.7602,9600.0
2014-01-06 14:55:00,69.03,69.05,68.98,68.99,11200.0,64.7602,64.7789,64.7133,64.7227,11200.0
2014-01-06 15:00:00,68.99,69.0,68.94,68.94,5100.0,64.7227,64.732,64.6757,64.6757,5100.0
2014-01-06 15:05:00,68.92,68.92,68.84,68.86,21200.0,64.657,64.657,64.5819,64.6007,21200.0
2014-01-06 15:10:00,68.86,68.9,68.83,68.83,19900.0,64.6007,64.6382,64.5725,64.5725,19900.0
2014-01-06 15:15:00,68.83,68.91,68.83,68.86,16900.0,64.5725,64.6476,64.5725,64.6007,16900.0
2014-01-06 15:20:00,68.85,68.87,68.77,68.87,15200.0,64.5913,64.6101,64.5163,64.6101,15200.0
2014-01-06 15:25:00,68.85,68.86,68.79,68.8,12800.0,64.5913,64.6007,64.535,64.5444,12800.0
2014-01-06 15:30:00,68.81,68.81,68.66,68.66,16000.0,64.5538,64.5538,64.4131,64.4131,16000.0
2014-01-06 15:35:00,68.66,68.72,68.66,68.71,14300.0,64.4131,64.4694,64.4131,64.46,14300.0
2014-01-06 15:40:00,68.71,68.77,68.65,68.75,28000.0,64.46,64.5163,64.4037,64.4975,28000.0
2014-01-06 15:45:00,68.77,68.88,68.76,68.8,28200.0,64.5163,64.6195,64.5069,64.5444,28200.0
2014-01-06 15:50:00,68.82,68.95,68.81,68.95,72300.0,64.5632,64.6851,64.5538,64.6851,72300.0
2014-01-06 15:55:00,68.95,69.01,68.92,68.93,162500.0,64.6851,64.7414,64.657,64.6664,162500.0
2014-01-07 09:30:00,69.26,69.39,69.08,69.14,25600.0,64.976,65.0979,64.8071,64.8634,25600.0
2014-01-07 09:35:00,69.1,69.59,69.07,69.5,162000.0,64.8258,65.2855,64.7977,65.2011,162000.0
2014-01-07 09:40:00,69.44,69.44,69.12,69.15,33000.0,65.1448,65.1448,64.8446,64.8728,33000.0
2014-01-07 09:45:00,69.16,69.31,69.05,69.25,10900.0,64.8821,65.0229,64.7789,64.9666,10900.0
2014-01-07 09:50:00,69.22,69.43,69.21,69.32,26100.0,64.9384,65.1354,64.929,65.0322,26100.0
2014-01-07 09:55:00,69.35,69.49,69.25,69.43,26900.0,65.0604,65.1917,64.9666,65.1354,26900.0
2014-01-07 10:00:00,69.42,69.54,69.36,69.46,22300.0,65.1261,65.2386,65.0698,65.1636,22300.0
2014-01-07 10:05:00,69.46,69.63,69.36,69.57,55200.0,65.1636,65.3231,65.0698,65.2668,55200.0
2014-01-07 10:10:00,69.59,69.64,69.51,69.55,13400.0,65.2855,65.3324,65.2105,65.248,13400.0
2014-01-07 10:15:00,69.56,69.63,69.49,69.63,17700.0,65.2574,65.3231,65.1917,65.3231,17700.0
2014-01-07 10:20:00,69.65,69.86,69.64,69.83,24700.0,65.3418,65.5388,65.3324,65.5107,24700.0
2014-01-07 10:25:00,69.83,69.98,69.81,69.97,36400.0,65.5107,65.6514,65.4919,65.642,36400.0
2014-01-07 10:30:00,69.97,70.19,69.95,70.08,71200.0,65.642,65.8484,65.6233,65.7452,71200.0
2014-01-07 10:35:00,70.09,70.12,70.02,70.05,49400.0,65.7546,65.7828,65.6889,65.7171,49400.0
2014-01-07 10:40:00,70.05,70.1,69.98,70.0,57500.0,65.7171,65.764,65.6514,65.6702,57500.0
2014-01-07 10:45:00,70.01,70.05,69.99,70.05,33900.0,65.6796,65.7171,65.6608,65.7171,33900.0
2014-01-07 10:50:00,70.03,70.13,70.03,70.13,66400.0,65.6983,65.7921,65.6983,65.7921,66400.0
2014-01-07 10:55:00,70.13,70.15,70.03,70.07,19800.0,65.7921,65.8109,65.6983,65.7358,19800.0
2014-01-07 11:00:00,70.07,70.14,70.07,70.1,40300.0,65.7358,65.8015,65.7358,65.764,40300.0
2014-01-07 11:05:00,70.12,70.14,70.02,70.11,47700.0,65.7828,65.8015,65.6889,65.7734,47700.0
2014-01-07 11:10:00,70.11,70.22,70.04,70.2,61500.0,65.7734,65.8766,65.7077,65.8578,61500.0
2014-01-07 11:15:00,70.21,70.28,70.1,70.28,30900.0,65.8672,65.9329,65.764,65.9329,30900.0
2014-01-07 11:20:00,70.27,70.37,70.26,70.35,48700.0,65.9235,66.0173,65.9141,65.9985,48700.0
2014-01-07 11:25:00,70.34,70.46,70.33,70.4,43900.0,65.9891,66.1017,65.9798,66.0454,43900.0
2014-01-07 11:30:00,70.41,70.6,70.39,70.51,47800.0,66.0548,66.2331,66.0361,66.1486,47800.0
2014-01-07 11:35:00,70.47,70.5,70.44,70.47,16600.0,66.1111,66.1393,66.083,66.1111,16600.0
2014-01-07 11:40:00,70.47,70.53,70.45,70.47,23600.0,66.1111,66.1674,66.0923,66.1111,23600.0
2014-01-07 11:45:00,70.45,70.52,70.39,70.52,26800.0,66.0923,66.158,66.0361,66.158,26800.0
2014-01-07 11:50:00,70.53,70.56,70.45,70.47,10400.0,66.1674,66.1955,66.0923,66.1111,10400.0
2014-01-07 11:55:00,70.47,70.53,70.45,70.52,17700.0,66.1111,66.1674,66.0923,66.158,17700.0
2014-01-07 12:00:00,70.54,70.59,70.5,70.52,16600.0,66.1768,66.2237,66.1393,66.158,16600.0
2014-01-07 12:05:00,70.5,70.56,70.48,70.49,15700.0,66.1393,66.1955,66.1205,66.1299,15700.0
2014-01-07 12:10:00,70.49,70.53,70.47,70.49,11100.0,66.1299,66.1674,66.1111,66.1299,11100.0
2014-01-07 12:15:00,70.49,70.67,70.48,70.64,50200.0,66.1299,66.2987,66.1205,66.2706,50200.0
2014-01-07 12:20:00,70.66,70.77,70.65,70.76,35300.0,66.2894,66.3926,66.28,66.3832,35300.0
2014-01-07 12:25:00,70.77,70.79,70.69,70.79,39200.0,66.3926,66.4113,66.3175,66.4113,39200.0
2014-01-07 12:30:00,70.8,70.99,70.77,70.99,63200.0,66.4207,66.5989,66.3926,66.5989,63200.0
2014-01-07 12:35:00,70.98,70.98,70.76,70.83,43800.0,66.5896,66.5896,66.3832,66.4488,43800.0
2014-01-07 12:40:00,70.81,70.83,70.56,70.65,50900.0,66.4301,66.4488,66.1955,66.28,50900.0
2014-01-07 12:45:00,70.66,70.76,70.66,70.7,37700.0,66.2894,66.3832,66.2894,66.3269,37700.0
2014-01-07 12:50:00,70.71,70.83,70.71,70.82,18900.0,66.3363,66.4488,66.3363,66.4395,18900.0
2014-01-07 12:55:00,70.83,71.0,70.81,71.0,28700.0,66.4488,66.6083,66.4301,66.6083,28700.0
2014-01-07 13:00:00,71.0,71.22,70.99,71.15,63900.0,66.6083,66.8147,66.5989,66.749,63900.0
2014-01-07 13:05:00,71.14,71.38,71.1,71.33,60100.0,66.7397,66.9648,66.7021,66.9179,60100.0
2014-01-07 13:10:00,71.32,71.53,71.32,71.53,56500.0,66.9085,67.1055,66.9085,67.1055,56500.0
2014-01-07 13:15:00,71.52,71.72,71.37,71.37,74400.0,67.0962,67.2838,66.9554,66.9554,74400.0
2014-01-07 13:20:00,71.35,71.38,71.15,71.16,29500.0,66.9367,66.9648,66.749,66.7584,29500.0
2014-01-07 13:25:00,71.15,71.16,70.99,71.1,34100.0,66.749,66.7584,66.5989,66.7021,34100.0
2014-01-07 13:30:00,71.07,71.33,71.0,71.33,37800.0,66.674,66.9179,66.6083,66.9179,37800.0
2014-01-07 13:35:00,71.31,71.33,71.08,71.1,38200.0,66.8991,66.9179,66.6834,66.7021,38200.0
2014-01-07 13:40:00,71.09,71.09,70.93,70.93,25000.0,66.6928,66.6928,66.5427,66.5427,25000.0
2014-01-07 13:45:00,70.92,70.96,70.67,70.68,38800.0,66.5333,66.5708,66.2987,66.3081,38800.0
2014-01-07 13:50:00,70.68,70.81,70.65,70.73,78600.0,66.3081,66.4301,66.28,66.355,78600.0
2014-01-07 13:55:00,70.71,70.94,70.69,70.94,41900.0,66.3363,66.552,66.3175,66.552,41900.0
2014-01-07 14:00:00,70.94,71.03,70.83,70.89,40800.0,66.552,66.6365,66.4488,66.5051,40800.0
2014-01-07 14:05:00,70.9,71.05,70.89,71.01,46900.0,66.5145,66.6552,66.5051,66.6177,46900.0
2014-01-07 14:10:00,71.02,71.2,70.99,71.08,55400.0,66.6271,66.796,66.5989,66.6834,55400.0
2014-01-07 14:15:00,71.08,71.11,71.0,71.08,22700.0,66.6834,66.7115,66.6083,66.6834,22700.0
2014-01-07 14:20:00,71.06,71.1,71.01,71.06,15300.0,66.6646,66.7021,66.6177,66.6646,15300.0
2014-01-07 14:25:00,71.05,71.26,71.05,71.26,25900.0,66.6552,66.8522,66.6552,66.8522,25900.0
2014-01-07 14:30:00,71.27,71.38,71.21,71.3,53100.0,66.8616,66.9648,66.8053,66.8898,53100.0
2014-01-07 14:35:00,71.3,71.31,71.2,71.25,24900.0,66.8898,66.8991,66.796,66.8429,24900.0
2014-01-07 14:40:00,71.26,71.34,71.23,71.27,20700.0,66.8522,66.9273,66.8241,66.8616,20700.0
2014-01-07 14:45:00,71.25,71.32,71.23,71.29,22900.0,66.8429,66.9085,66.8241,66.8804,22900.0
2014-01-07 14:50:00,71.29,71.37,71.26,71.33,27200.0,66.8804,66.9554,66.8522,66.9179,27200.0
2014-01-07 14:55:00,71.32,71.37,71.31,71.36,17000.0,66.9085,66.9554,66.8991,66.9461,17000.0
2014-01-07 15:00:00,71.36,71.37,71.29,71.3,18900.0,66.9461,66.9554,66.8804,66.8898,18900.0
2014-01-07 15:05:00,71.3,71.36,71.28,71.31,28300.0,66.8898,66.9461,66.871,66.8991,28300.0
2014-01-07 15:10:00,71.31,71.35,71.26,71.34,35300.0,66.8991,66.9367,66.8522,66.9273,35300.0
2014-01-07 15:15:00,71.34,71.34,71.29,71.32,29800.0,66.9273,66.9273,66.8804,66.9085,29800.0
2014-01-07 15:20:00,71.32,71.35,71.22,71.29,44900.0,66.9085,66.9367,66.8147,66.8804,44900.0
2014-01-07 15:25:00,71.28,71.3,71.2,71.29,39000.0,66.871,66.8898,66.796,66.8804,39000.0
2014-01-07 15:30:00,71.3,71.36,71.25,71.3,41800.0,66.8898,66.9461,66.8429,66.8898,41800.0
2014-01-07 15:35:00,71.3,71.36,71.28,71.32,43800.0,66.8898,66.9461,66.871,66.9085,43800.0
2014-01-07 15:40:00,71.31,71.36,71.29,71.32,45300.0,66.8991,66.9461,66.8804,66.9085,45300.0
2014-01-07 15:45:00,71.32,71.41,71.29,71.4,53300.0,66.9085,66.993,66.8804,66.9836,53300.0
2014-01-07 15:50:00,71.4,71.5,71.35,71.39,141200.0,66.9836,67.0774,66.9367,66.9742,141200.0
2014-01-07 15:55:00,71.4,71.51,71.34,71.45,194700.0,66.9836,67.0868,66.9273,67.0305,194700.0
2014-01-08 09:30:00,71.45,71.66,71.33,71.33,36400.0,67.0305,67.2275,66.9179,66.9179,36400.0
2014-01-08 09:35:00,71.35,72.19,71.31,71.98,84300.0,66.9367,67.7247,66.8991,67.5277,84300.0
2014-01-08 09:40:00,71.98,72.0,71.67,71.81,39500.0,67.5277,67.5465,67.2369,67.3682,39500.0
2014-01-08 09:45:00,71.84,71.84,71.75,71.83,66600.0,67.3964,67.3964,67.3119,67.387,66600.0
2014-01-08 09:50:00,71.81,71.83,71.7,71.76,50100.0,67.3682,67.387,67.265,67.3213,50100.0
2014-01-08 09:55:00,71.76,71.83,71.6,71.8,52700.0,67.3213,67.387,67.1712,67.3588,52700.0
2014-01-08 10:00:00,71.8,71.92,71.77,71.82,50900.0,67.3588,67.4714,67.3307,67.3776,50900.0
2014-01-08 10:05:00,71.8,71.84,71.67,71.67,24300.0,67.3588,67.3964,67.2369,67.2369,24300.0
2014-01-08 10:10:00,71.66,71.67,71.13,71.13,65200.0,67.2275,67.2369,66.7303,66.7303,65200.0
2014-01-08 10:15:00,71.13,71.29,71.13,71.29,24800.0,66.7303,66.8804,66.7303,66.8804,24800.0
2014-01-08 10:20:00,71.29,71.42,71.26,71.41,28500.0,66.8804,67.0023,66.8522,66.993,28500.0
2014-01-08 10:25:00,71.41,71.52,71.39,71.5,20600.0,66.993,67.0962,66.9742,67.0774,20600.0
2014-01-08 10:30:00,71.49,71.73,71.49,71.72,27000.0,67.068,67.2932,67.068,67.2838,27000.0
2014-01-08 10:35:00,71.72,71.72,71.59,71.59,22400.0,67.2838,67.2838,67.1618,67.1618,22400.0
2014-01-08 10:40:00,71.59,71.67,71.57,71.67,20600.0,67.1618,67.2369,67.1431,67.2369,20600.0
2014-01-08 10:45:00,71.64,71.68,71.52,71.55,20100.0,67.2087,67.2463,67.0962,67.1243,20100.0
2014-01-08 10:50:00,71.53,71.55,71.44,71.46,18200.0,67.1055,67.1243,67.0211,67.0399,18200.0
2014-01-08 10:55:00,71.46,71.51,71.44,71.5,20100.0,67.0399,67.0868,67.0211,67.0774,20100.0
2014-01-08 11:00:00,71.5,71.53,71.48,71.52,13500.0,67.0774,67.1055,67.0586,67.0962,13500.0
2014-01-08 11:05:00,71.51,71.53,71.45,71.48,18400.0,67.0868,67.1055,67.0305,67.0586,18400.0
2014-01-08 11:10:00,71.45,71.51,71.45,71.51,16000.0,67.0305,67.0868,67.0305,67.0868,16000.0
2014-01-08 11:15:00,71.5,71.52,71.49,71.5,11800.0,67.0774,67.0962,67.068,67.0774,11800.0
2014-01-08 11:20:00,71.5,71.55,71.45,71.47,27400.0,67.0774,67.1243,67.0305,67.0493,27400.0
2014-01-08 11:25:00,71.46,71.47,71.24,71.26,42000.0,67.0399,67.0493,66.8335,66.8522,42000.0
2014-01-08 11:30:00,71.26,71.33,71.23,71.32,19800.0,66.8522,66.9179,66.8241,66.9085,19800.0
2014-01-08 11:35:00,71.33,71.36,71.3,71.31,14200.0,66.9179,66.9461,66.8898,66.8991,14200.0
2014-01-08 11:40:00,71.31,71.41,71.3,71.34,12100.0,66.8991,66.993,66.8898,66.9273,12100.0
2014-01-08 11:45:00,71.35,71.38,71.25,71.25,24600.0,66.9367,66.9648,66.8429,66.8429,24600.0
2014-01-08 11:50:00,71.26,71.28,71.22,71.22,11900.0,66.8522,66.871,66.8147,66.8147,11900.0
2014-01-08 11:55:00,71.23,71.24,71.14,71.16,19300.0,66.8241,66.8335,66.7397,66.7584,19300.0
2014-01-08 12:00:00,71.16,71.17,71.09,71.1,11400.0,66.7584,66.7678,66.6928,66.7021,11400.0
2014-01-08 12:05:00,71.12,71.12,70.88,70.92,27900.0,66.7209,66.7209,66.4957,66.5333,27900.0
2014-01-08 12:10:00,70.93,71.02,70.93,70.97,17500.0,66.5427,66.6271,66.5427,66.5802,17500.0
2014-01-08 12:15:00,70.95,70.97,70.93,70.96,3300.0,66.5614,66.5802,66.5427,66.5708,3300.0
2014-01-08 12:20:00,70.97,71.09,70.96,71.02,15900.0,66.5802,66.6928,66.5708,66.6271,15900.0
2014-01-08 12:25:00,71.01,71.01,70.81,70.83,21100.0,66.6177,66.6177,66.4301,66.4488,21100.0
2014-01-08 12:30:00,70.83,70.91,70.79,70.91,15700.0,66.4488,66.5239,66.4113,66.5239,15700.0
2014-01-08 12:35:00,70.89,70.99,70.89,70.99,20200.0,66.5051,66.5989,66.5051,66.5989,20200.0
2014-01-08 12:40:00,70.98,70.99,70.92,70.97,21000.0,66.5896,66.5989,66.5333,66.5802,21000.0
2014-01-08 12:45:00,70.96,71.0,70.93,70.94,16200.0,66.5708,66.6083,66.5427,66.552,16200.0
2014-01-08 12:50:00,70.95,70.97,70.8,70.82,49600.0,66.5614,66.5802,66.4207,66.4395,49600.0
2014-01-08 12:55:00,70.8,70.8,70.7,70.76,14600.0,66.4207,66.4207,66.3269,66.3832,14600.0
2014-01-08 13:00:00,70.76,70.81,70.73,70.81,11000.0,66.3832,66.4301,66.355,66.4301,11000.0
2014-01-08 13:05:00,70.82,70.95,70.81,70.82,17000.0,66.4395,66.5614,66.4301,66.4395,17000.0
2014-01-08 13:10:00,70.83,70.88,70.83,70.88,12400.0,66.4488,66.4957,66.4488,66.4957,12400.0
2014-01-08 13:15:00,70.89,70.94,70.84,70.91,22300.0,66.5051,66.552,66.4582,66.5239,22300.0
2014-01-08 13:20:00,70.91,71.0,70.9,71.0,13600.0,66.5239,66.6083,66.5145,66.6083,13600.0
2014-01-08 13:25:00,70.99,71.0,70.94,71.0,16900.0,66.5989,66.6083,66.552,66.6083,16900.0
2014-01-08 13:30:00,70.96,70.97,70.93,70.97,12900.0,66.5708,66.5802,66.5427,66.5802,12900.0
2014-01-08 13:35:00,70.97,70.97,70.77,70.8,22200.0,66.5802,66.5802,66.3926,66.4207,22200.0
2014-01-08 13:40:00,70.81,70.89,70.81,70.85,12900.0,66.4301,66.5051,66.4301,66.4676,12900.0
2014-01-08 13:45:00,70.83,70.94,70.75,70.89,37100.0,66.4488,66.552,66.3738,66.5051,37100.0
2014-01-08 13:50:00,70.87,70.87,70.73,70.86,16800.0,66.4864,66.4864,66.355,66.477,16800.0
2014-01-08 13:55:00,70.84,70.85,70.73,70.83,16000.0,66.4582,66.4676,66.355,66.4488,16000.0
2014-01-08 14:00:00,70.81,70.98,70.72,70.97,43900.0,66.4301,66.5896,66.3456,66.5802,43900.0
2014-01-08 14:05:00,70.97,71.06,70.81,70.98,35500.0,66.5802,66.6646,66.4301,66.5896,35500.0
2014-01-08 14:10:00,70.95,71.01,70.89,70.89,15400.0,66.5614,66.6177,66.5051,66.5051,15400.0
2014-01-08 14:15:00,70.91,70.97,70.84,70.94,27300.0,66.5239,66.5802,66.4582,66.552,27300.0
2014-01-08 14:20:00,70.97,71.02,70.88,70.98,21100.0,66.5802,66.6271,66.4957,66.5896,21100.0
2014-01-08 14:25:00,71.0,71.01,70.94,70.98,12500.0,66.6083,66.6177,66.552,66.5896,12500.0
2014-01-08 14:30:00,70.97,71.02,70.9,70.97,18900.0,66.5802,66.6271,66.5145,66.5802,18900.0
2014-01-08 14:35:00,71.01,71.02,70.95,70.96,16100.0,66.6177,66.6271,66.5614,66.5708,16100.0
2014-01-08 14:40:00,70.96,71.03,70.93,70.93,21100.0,66.5708,66.6365,66.5427,66.5427,21100.0
2014-01-08 14:45:00,70.93,70.97,70.9,70.9,9800.0,66.5427,66.5802,66.5145,66.5145,9800.0
2014-01-08 14:50:00,70.91,70.97,70.8,70.82,13400.0,66.5239,66.5802,66.4207,66.4395,13400.0
2014-01-08 14:55:00,70.81,70.85,70.76,70.85,18100.0,66.4301,66.4676,66.3832,66.4676,18100.0
2014-01-08 15:00:00,70.84,70.84,70.34,70.58,325200.0,66.4582,66.4582,65.9891,66.2143,325200.0
2014-01-08 15:05:00,70.59,71.01,70.58,70.9,129800.0,66.2237,66.6177,66.2143,66.5145,129800.0
2014-01-08 15:10:00,70.91,70.96,70.66,70.66,30500.0,66.5239,66.5708,66.2894,66.2894,30500.0
2014-01-08 15:15:00,70.66,70.69,70.39,70.39,36900.0,66.2894,66.3175,66.0361,66.0361,36900.0
2014-01-08 15:20:00,70.39,70.43,70.26,70.37,49200.0,66.0361,66.0736,65.9141,66.0173,49200.0
2014-01-08 15:25:00,70.4,70.41,70.09,70.13,45800.0,66.0454,66.0548,65.7546,65.7921,45800.0
2014-01-08 15:30:00,70.12,70.26,70.09,70.11,62500.0,65.7828,65.9141,65.7546,65.7734,62500.0
2014-01-08 15:35:00,70.12,70.3,70.12,70.29,57600.0,65.7828,65.9516,65.7828,65.9422,57600.0
2014-01-08 15:40:00,70.29,70.45,70.26,70.43,60900.0,65.9422,66.0923,65.9141,66.0736,60900.0
2014-01-08 15:45:00,70.43,70.54,70.43,70.52,72600.0,66.0736,66.1768,66.0736,66.158,72600.0
2014-01-08 15:50:00,70.51,70.52,70.36,70.37,81000.0,66.1486,66.158,66.0079,66.0173,81000.0
2014-01-08 15:55:00,70.36,70.43,70.26,70.32,144700.0,66.0079,66.0736,65.9141,65.9704,144700.0
2014-01-09 09:30:00,70.56,70.82,70.56,70.73,15000.0,66.1955,66.4395,66.1955,66.355,15000.0
2014-01-09 09:35:00,70.82,70.82,70.47,70.71,75900.0,66.4395,66.4395,66.1111,66.3363,75900.0
2014-01-09 09:40:00,70.73,70.79,70.58,70.76,18800.0,66.355,66.4113,66.2143,66.3832,18800.0
2014-01-09 09:45:00,70.77,70.84,70.73,70.73,19600.0,66.3926,66.4582,66.355,66.355,19600.0
2014-01-09 09:50:00,70.74,70.74,70.63,70.67,9500.0,66.3644,66.3644,66.2612,66.2987,9500.0
2014-01-09 09:55:00,70.69,70.73,70.6,70.6,23700.0,66.3175,66.355,66.2331,66.2331,23700.0
2014-01-09 10:00:00,70.64,70.76,70.62,70.65,15300.0,66.2706,66.3832,66.2518,66.28,15300.0
2014-01-09 10:05:00,70.65,70.69,70.26,70.31,23600.0,66.28,66.3175,65.9141,65.961,23600.0
2014-01-09 10:10:00,70.31,70.34,70.26,70.26,34400.0,65.961,65.9891,65.9141,65.9141,34400.0
2014-01-09 10:15:00,70.26,70.26,69.92,69.96,29800.0,65.9141,65.9141,65.5951,65.6327,29800.0
2014-01-09 10:20:00,69.98,70.05,69.86,69.91,19700.0,65.6514,65.7171,65.5388,65.5857,19700.0
2014-01-09 10:25:00,69.89,70.03,69.84,69.91,32800.0,65.567,65.6983,65.5201,65.5857,32800.0
2014-01-09 10:30:00,69.9,70.06,69.89,70.02,34200.0,65.5764,65.7265,65.567,65.6889,34200.0
2014-01-09 10:35:00,69.98,70.1,69.98,70.06,10900.0,65.6514,65.764,65.6514,65.7265,10900.0
2014-01-09 10:40:00,70.11,70.11,69.84,69.84,14300.0,65.7734,65.7734,65.5201,65.5201,14300.0
2014-01-09 10:45:00,69.84,69.88,69.64,69.65,23400.0,65.5201,65.5576,65.3324,65.3418,23400.0
2014-01-09 10:50:00,69.67,69.67,69.42,69.46,31100.0,65.3606,65.3606,65.1261,65.1636,31100.0
2014-01-09 10:55:00,69.49,69.57,69.42,69.56,13000.0,65.1917,65.2668,65.1261,65.2574,13000.0
2014-01-09 11:00:00,69.55,69.57,69.45,69.45,15600.0,65.248,65.2668,65.1542,65.1542,15600.0
2014-01-09 11:05:00,69.46,69.49,69.23,69.24,23200.0,65.1636,65.1917,64.9478,64.9572,23200.0
2014-01-09 11:10:00,69.25,69.27,69.1,69.15,51000.0,64.9666,64.9853,64.8258,64.8728,51000.0
2014-01-09 11:15:00,69.16,69.3,69.14,69.22,27100.0,64.8821,65.0135,64.8634,64.9384,27100.0
2014-01-09 11:20:00,69.25,69.31,69.14,69.3,20900.0,64.9666,65.0229,64.8634,65.0135,20900.0
2014-01-09 11:25:00,69.31,69.31,69.16,69.18,21100.0,65.0229,65.0229,64.8821,64.9009,21100.0
2014-01-09 11:30:00,69.2,69.26,69.2,69.24,18300.0,64.9197,64.976,64.9197,64.9572,18300.0
2014-01-09 11:35:00,69.27,69.33,69.19,69.33,18700.0,64.9853,65.0416,64.9103,65.0416,18700.0
2014-01-09 11:40:00,69.31,69.5,69.3,69.49,37500.0,65.0229,65.2011,65.0135,65.1917,37500.0
2014-01-09 11:45:00,69.48,69.5,69.36,69.37,23100.0,65.1823,65.2011,65.0698,65.0791,23100.0
2014-01-09 11:50:00,69.37,69.37,69.18,69.19,18000.0,65.0791,65.0791,64.9009,64.9103,18000.0
2014-01-09 11:55:00,69.19,69.2,69.1,69.11,21500.0,64.9103,64.9197,64.8258,64.8352,21500.0
2014-01-09 12:00:00,69.15,69.16,69.11,69.14,19900.0,64.8728,64.8821,64.8352,64.8634,19900.0
2014-01-09 12:05:00,69.16,69.25,69.13,69.25,16100.0,64.8821,64.9666,64.854,64.9666,16100.0
2014-01-09 12:10:00,69.25,69.38,69.24,69.38,16700.0,64.9666,65.0885,64.9572,65.0885,16700.0
2014-01-09 12:15:00,69.39,69.5,69.39,69.42,20700.0,65.0979,65.2011,65.0979,65.1261,20700.0
2014-01-09 12:20:00,69.41,69.42,69.39,69.41,13900.0,65.1167,65.1261,65.0979,65.1167,13900.0
2014-01-09 12:25:00,69.41,69.53,69.37,69.47,13900.0,65.1167,65.2293,65.0791,65.173,13900.0
2014-01-09 12:30:00,69.49,69.66,69.49,69.65,13400.0,65.1917,65.3512,65.1917,65.3418,13400.0
2014-01-09 12:35:00,69.66,69.79,69.64,69.79,15800.0,65.3512,65.4732,65.3324,65.4732,15800.0
2014-01-09 12:40:00,69.79,69.81,69.73,69.79,11500.0,65.4732,65.4919,65.4169,65.4732,11500.0
2014-01-09 12:45:00,69.79,69.8,69.69,69.69,12000.0,65.4732,65.4826,65.3794,65.3794,12000.0
2014-01-09 12:50:00,69.72,69.75,69.66,69.68,8800.0,65.4075,65.4356,65.3512,65.37,8800.0
2014-01-09 12:55:00,69.66,69.74,69.66,69.69,11800.0,65.3512,65.4263,65.3512,65.3794,11800.0
2014-01-09 13:00:00,69.69,69.73,69.63,69.64,17800.0,65.3794,65.4169,65.3231,65.3324,17800.0
2014-01-09 13:05:00,69.64,69.64,69.55,69.55,15300.0,65.3324,65.3324,65.248,65.248,15300.0
2014-01-09 13:10:00,69.55,69.55,69.52,69.53,9900.0,65.248,65.248,65.2199,65.2293,9900.0
2014-01-09 13:15:00,69.52,69.56,69.51,69.56,11300.0,65.2199,65.2574,65.2105,65.2574,11300.0
2014-01-09 13:20:00,69.56,69.58,69.52,69.55,15000.0,65.2574,65.2762,65.2199,65.248,15000.0
2014-01-09 13:25:00,69.56,69.7,69.52,69.7,21700.0,65.2574,65.3887,65.2199,65.3887,21700.0
2014-01-09 13:30:00,69.66,69.79,69.65,69.75,15600.0,65.3512,65.4732,65.3418,65.4356,15600.0
2014-01-09 13:35:00,69.77,69.8,69.64,69.67,11300.0,65.4544,65.4826,65.3324,65.3606,11300.0
2014-01-09 13:40:00,69.68,69.7,69.58,69.58,5900.0,65.37,65.3887,65.2762,65.2762,5900.0
2014-01-09 13:45:00,69.58,69.59,69.49,69.49,5600.0,65.2762,65.2855,65.1917,65.1917,5600.0
2014-01-09 13:50:00,69.47,69.47,69.4,69.42,8700.0,65.173,65.173,65.1073,65.1261,8700.0
2014-01-09 13:55:00,69.42,69.44,69.35,69.36,14000.0,65.1261,65.1448,65.0604,65.0698,14000.0
2014-01-09 14:00:00,69.36,69.4,69.31,69.33,27400.0,65.0698,65.1073,65.0229,65.0416,27400.0
2014-01-09 14:05:00,69.32,69.45,69.31,69.45,14400.0,65.0322,65.1542,65.0229,65.1542,14400.0
2014-01-09 14:10:00,69.45,69.51,69.42,69.51,20300.0,65.1542,65.2105,65.1261,65.2105,20300.0
2014-01-09 14:15:00,69.52,69.55,69.45,69.45,18700.0,65.2199,65.248,65.1542,65.1542,18700.0
2014-01-09 14:20:00,69.48,69.54,69.47,69.51,13700.0,65.1823,65.2386,65.173,65.2105,13700.0
2014-01-09 14:25:00,69.53,69.62,69.53,69.6,14500.0,65.2293,65.3137,65.2293,65.2949,14500.0
2014-01-09 14:30:00,69.59,69.62,69.53,69.6,22800.0,65.2855,65.3137,65.2293,65.2949,22800.0
2014-01-09 14:35:00,69.6,69.6,69.5,69.51,16300.0,65.2949,65.2949,65.2011,65.2105,16300.0
2014-01-09 14:40:00,69.5,69.58,69.5,69.58,16600.0,65.2011,65.2762,65.2011,65.2762,16600.0
2014-01-09 14:45:00,69.62,69.7,69.62,69.67,13300.0,65.3137,65.3887,65.3137,65.3606,13300.0
2014-01-09 14:50:00,69.68,69.72,69.64,69.71,19900.0,65.37,65.4075,65.3324,65.3981,19900.0
2014-01-09 14:55:00,69.73,69.73,69.67,69.67,15600.0,65.4169,65.4169,65.3606,65.3606,15600.0
2014-01-09 15:00:00,69.7,69.73,69.62,69.62,19400.0,65.3887,65.4169,65.3137,65.3137,19400.0
2014-01-09 15:05:00,69.64,69.68,69.63,69.64,16600.0,65.3324,65.37,65.3231,65.3324,16600.0
2014-01-09 15:10:00,69.63,69.63,69.56,69.59,33400.0,65.3231,65.3231,65.2574,65.2855,33400.0
2014-01-09 15:15:00,69.58,69.65,69.55,69.55,32300.0,65.2762,65.3418,65.248,65.248,32300.0
2014-01-09 15:20:00,69.55,69.6,69.55,69.55,33300.0,65.248,65.2949,65.248,65.248,33300.0
2014-01-09 15:25:00,69.55,69.55,69.45,69.46,32000.0,65.248,65.248,65.1542,65.1636,32000.0
2014-01-09 15:30:00,69.46,69.53,69.45,69.52,29200.0,65.1636,65.2293,65.1542,65.2199,29200.0
2014-01-09 15:35:00,69.52,69.56,69.51,69.55,29800.0,65.2199,65.2574,65.2105,65.248,29800.0
2014-01-09 15:40:00,69.56,69.59,69.54,69.57,34700.0,65.2574,65.2855,65.2386,65.2668,34700.0
2014-01-09 15:45:00,69.59,69.59,69.53,69.57,37900.0,65.2855,65.2855,65.2293,65.2668,37900.0
2014-01-09 15:50:00,69.58,69.64,69.54,69.56,60800.0,65.2762,65.3324,65.2386,65.2574,60800.0
2014-01-09 15:55:00,69.55,69.63,69.51,69.55,121600.0,65.248,65.3231,65.2105,65.248,121600.0
2014-01-10 09:30:00,69.8,70.07,69.53,70.07,33100.0,65.4826,65.7358,65.2293,65.7358,33100.0
2014-01-10 09:35:00,69.97,70.4,69.79,70.33,48600.0,65.642,66.0454,65.4732,65.9798,48600.0
2014-01-10 09:40:00,70.32,70.32,69.75,69.76,18400.0,65.9704,65.9704,65.4356,65.445,18400.0
2014-01-10 09:45:00,69.84,69.89,69.52,69.76,19400.0,65.5201,65.567,65.2199,65.445,19400.0
2014-01-10 09:50:00,69.75,69.86,69.65,69.71,22700.0,65.4356,65.5388,65.3418,65.3981,22700.0
2014-01-10 09:55:00,69.65,69.7,69.53,69.6,27200.0,65.3418,65.3887,65.2293,65.2949,27200.0
2014-01-10 10:00:00,69.6,69.63,69.19,69.34,39500.0,65.2949,65.3231,64.9103,65.051,39500.0
2014-01-10 10:05:00,69.37,69.37,69.02,69.06,33400.0,65.0791,65.0791,64.7508,64.7883,33400.0
2014-01-10 10:10:00,69.08,69.13,68.91,69.0,52400.0,64.8071,64.854,64.6476,64.732,52400.0
2014-01-10 10:15:00,68.99,69.19,68.94,69.17,20200.0,64.7227,64.9103,64.6757,64.8915,20200.0
2014-01-10 10:20:00,69.15,69.47,69.15,69.41,34100.0,64.8728,65.173,64.8728,65.1167,34100.0
2014-01-10 10:25:00,69.4,69.49,69.3,69.48,29600.0,65.1073,65.1917,65.0135,65.1823,29600.0
2014-01-10 10:30:00,69.46,69.56,69.32,69.32,11600.0,65.1636,65.2574,65.0322,65.0322,11600.0
2014-01-10 10:35:00,69.31,69.33,69.22,69.24,26200.0,65.0229,65.0416,64.9384,64.9572,26200.0
2014-01-10 10:40:00,69.22,69.26,69.1,69.11,30100.0,64.9384,64.976,64.8258,64.8352,30100.0
2014-01-10 10:45:00,69.15,69.39,69.15,69.36,11400.0,64.8728,65.0979,64.8728,65.0698,11400.0
2014-01-10 10:50:00,69.39,69.56,69.39,69.41,37100.0,65.0979,65.2574,65.0979,65.1167,37100.0
2014-01-10 10:55:00,69.39,69.62,69.39,69.54,32900.0,65.0979,65.3137,65.0979,65.2386,32900.0
2014-01-10 11:00:00,69.53,69.65,69.52,69.52,10800.0,65.2293,65.3418,65.2199,65.2199,10800.0
2014-01-10 11:05:00,69.5,69.67,69.49,69.65,22400.0,65.2011,65.3606,65.1917,65.3418,22400.0
2014-01-10 11:10:00,69.66,69.67,69.53,69.53,10100.0,65.3512,65.3606,65.2293,65.2293,10100.0
2014-01-10 11:15:00,69.52,69.58,69.49,69.5,14300.0,65.2199,65.2762,65.1917,65.2011,14300.0
2014-01-10 11:20:00,69.48,69.56,69.4,69.4,13200.0,65.1823,65.2574,65.1073,65.1073,13200.0
2014-01-10 11:25:00,69.37,69.4,69.29,69.29,9400.0,65.0791,65.1073,65.0041,65.0041,9400.0
2014-01-10 11:30:00,69.29,69.31,69.19,69.24,20800.0,65.0041,65.0229,64.9103,64.9572,20800.0
2014-01-10 11:35:00,69.22,69.26,69.13,69.25,11500.0,64.9384,64.976,64.854,64.9666,11500.0
2014-01-10 11:40:00,69.26,69.26,69.13,69.17,16100.0,64.976,64.976,64.854,64.8915,16100.0
2014-01-10 11:45:00,69.16,69.32,69.16,69.28,26700.0,64.8821,65.0322,64.8821,64.9947,26700.0
2014-01-10 11:50:00,69.31,69.45,69.28,69.42,26600.0,65.0229,65.1542,64.9947,65.1261,26600.0
2014-01-10 11:55:00,69.44,69.5,69.37,69.45,20600.0,65.1448,65.2011,65.0791,65.1542,20600.0
2014-01-10 12:00:00,69.43,69.43,69.35,69.4,4700.0,65.1354,65.1354,65.0604,65.1073,4700.0
2014-01-10 12:05:00,69.37,69.55,69.34,69.55,11300.0,65.0791,65.248,65.051,65.248,11300.0
2014-01-10 12:10:00,69.53,69.59,69.5,69.55,5000.0,65.2293,65.2855,65.2011,65.248,5000.0
2014-01-10 12:15:00,69.6,69.77,69.6,69.65,17800.0,65.2949,65.4544,65.2949,65.3418,17800.0
2014-01-10 12:20:00,69.65,69.66,69.55,69.59,18200.0,65.3418,65.3512,65.248,65.2855,18200.0
2014-01-10 12:25:00,69.62,69.62,69.54,69.55,8100.0,65.3137,65.3137,65.2386,65.248,8100.0
2014-01-10 12:30:00,69.56,69.62,69.55,69.59,8100.0,65.2574,65.3137,65.248,65.2855,8100.0
2014-01-10 12:35:00,69.59,69.68,69.59,69.68,1800.0,65.2855,65.37,65.2855,65.37,1800.0
2014-01-10 12:40:00,69.69,69.86,69.68,69.83,15200.0,65.3794,65.5388,65.37,65.5107,15200.0
2014-01-10 12:45:00,69.82,69.83,69.79,69.8,8300.0,65.5013,65.5107,65.4732,65.4826,8300.0
2014-01-10 12:50:00,69.8,69.84,69.69,69.7,9800.0,65.4826,65.5201,65.3794,65.3887,9800.0
2014-01-10 12:55:00,69.73,69.8,69.73,69.78,3100.0,65.4169,65.4826,65.4169,65.4638,3100.0
2014-01-10 13:00:00,69.78,69.81,69.73,69.8,6400.0,65.4638,65.4919,65.4169,65.4826,6400.0
2014-01-10 13:05:00,69.78,69.96,69.78,69.96,5200.0,65.4638,65.6327,65.4638,65.6327,5200.0
2014-01-10 13:10:00,69.97,70.05,69.92,69.95,9600.0,65.642,65.7171,65.5951,65.6233,9600.0
2014-01-10 13:15:00,70.01,70.03,69.9,69.9,8100.0,65.6796,65.6983,65.5764,65.5764,8100.0
2014-01-10 13:20:00,69.91,69.92,69.75,69.75,15800.0,65.5857,65.5951,65.4356,65.4356,15800.0
2014-01-10 13:25:00,69.76,69.81,69.75,69.78,7600.0,65.445,65.4919,65.4356,65.4638,7600.0
2014-01-10 13:30:00,69.78,69.82,69.71,69.76,8200.0,65.4638,65.5013,65.3981,65.445,8200.0
2014-01-10 13:35:00,69.75,69.78,69.72,69.77,1900.0,65.4356,65.4638,65.4075,65.4544,1900.0
2014-01-10 13:40:00,69.77,69.8,69.74,69.75,15300.0,65.4544,65.4826,65.4263,65.4356,15300.0
2014-01-10 13:45:00,69.75,69.78,69.69,69.69,8200.0,65.4356,65.4638,65.3794,65.3794,8200.0
2014-01-10 13:50:00,69.69,69.79,69.69,69.78,6600.0,65.3794,65.4732,65.3794,65.4638,6600.0
2014-01-10 13:55:00,69.78,69.78,69.65,69.72,10500.0,65.4638,65.4638,65.3418,65.4075,10500.0
2014-01-10 14:00:00,69.7,69.78,69.68,69.78,8900.0,65.3887,65.4638,65.37,65.4638,8900.0
2014-01-10 14:05:00,69.78,69.82,69.69,69.73,19900.0,65.4638,65.5013,65.3794,65.4169,19900.0
2014-01-10 14:10:00,69.74,69.79,69.67,69.72,11900.0,65.4263,65.4732,65.3606,65.4075,11900.0
2014-01-10 14:15:00,69.69,69.8,69.69,69.73,10700.0,65.3794,65.4826,65.3794,65.4169,10700.0
2014-01-10 14:20:00,69.74,69.78,69.71,69.71,7600.0,65.4263,65.4638,65.3981,65.3981,7600.0
2014-01-10 14:25:00,69.71,69.75,69.67,69.69,8600.0,65.3981,65.4356,65.3606,65.3794,8600.0
2014-01-10 14:30:00,69.66,69.76,69.66,69.7,15500.0,65.3512,65.445,65.3512,65.3887,15500.0
2014-01-10 14:35:00,69.71,69.71,69.61,69.61,16900.0,65.3981,65.3981,65.3043,65.3043,16900.0
2014-01-10 14:40:00,69.62,69.79,69.62,69.73,13100.0,65.3137,65.4732,65.3137,65.4169,13100.0
2014-01-10 14:45:00,69.7,69.73,69.65,69.71,14200.0,65.3887,65.4169,65.3418,65.3981,14200.0
2014-01-10 14:50:00,69.68,69.68,69.6,69.63,22200.0,65.37,65.37,65.2949,65.3231,22200.0
2014-01-10 14:55:00,69.63,69.63,69.52,69.54,17700.0,65.3231,65.3231,65.2199,65.2386,17700.0
2014-01-10 15:00:00,69.54,69.7,69.53,69.67,29200.0,65.2386,65.3887,65.2293,65.3606,29200.0
2014-01-10 15:05:00,69.68,69.71,69.64,69.71,21700.0,65.37,65.3981,65.3324,65.3981,21700.0
2014-01-10 15:10:00,69.7,69.81,69.67,69.74,31400.0,65.3887,65.4919,65.3606,65.4263,31400.0
2014-01-10 15:15:00,69.74,69.81,69.73,69.79,38900.0,65.4263,65.4919,65.4169,65.4732,38900.0
2014-01-10 15:20:00,69.8,69.81,69.7,69.73,25300.0,65.4826,65.4919,65.3887,65.4169,25300.0
2014-01-10 15:25:00,69.72,69.79,69.69,69.78,21900.0,65.4075,65.4732,65.3794,65.4638,21900.0
2014-01-10 15:30:00,69.78,69.84,69.74,69.79,46200.0,65.4638,65.5201,65.4263,65.4732,46200.0
2014-01-10 15:35:00,69.8,69.85,69.7,69.71,72900.0,65.4826,65.5295,65.3887,65.3981,72900.0
2014-01-10 15:40:00,69.72,69.74,69.64,69.65,61800.0,65.4075,65.4263,65.3324,65.3418,61800.0
2014-01-10 15:45:00,69.64,69.69,69.58,69.65,66800.0,65.3324,65.3794,65.2762,65.3418,66800.0
2014-01-10 15:50:00,69.64,69.7,69.63,69.67,55500.0,65.3324,65.3887,65.3231,65.3606,55500.0
2014-01-10 15:55:00,69.66,69.7,69.57,69.6,144000.0,65.3512,65.3887,65.2668,65.2949,144000.0
2014-01-13 09:30:00,69.65,69.65,69.05,69.46,47000.0,65.3418,65.3418,64.7789,65.1636,47000.0
2014-01-13 09:35:00,69.46,69.6,69.14,69.49,36600.0,65.1636,65.2949,64.8634,65.1917,36600.0
2014-01-13 09:40:00,69.49,69.6,69.4,69.58,19100.0,65.1917,65.2949,65.1073,65.2762,19100.0
2014-01-13 09:45:00,69.56,69.85,69.39,69.85,12200.0,65.2574,65.5295,65.0979,65.5295,12200.0
2014-01-13 09:50:00,69.77,70.1,69.75,69.76,22800.0,65.4544,65.764,65.4356,65.445,22800.0
2014-01-13 09:55:00,69.75,69.9,69.52,69.76,90200.0,65.4356,65.5764,65.2199,65.445,90200.0
2014-01-13 10:00:00,69.77,69.81,69.59,69.67,34300.0,65.4544,65.4919,65.2855,65.3606,34300.0
2014-01-13 10:05:00,69.61,70.0,69.61,69.97,12100.0,65.3043,65.6702,65.3043,65.642,12100.0
2014-01-13 10:10:00,69.96,70.23,69.96,70.17,21000.0,65.6327,65.886,65.6327,65.8297,21000.0
2014-01-13 10:15:00,70.15,70.15,69.83,69.83,22600.0,65.8109,65.8109,65.5107,65.5107,22600.0
2014-01-13 10:20:00,69.84,69.87,69.82,69.82,18100.0,65.5201,65.5482,65.5013,65.5013,18100.0
2014-01-13 10:25:00,69.84,69.92,69.74,69.85,11200.0,65.5201,65.5951,65.4263,65.5295,11200.0
2014-01-13 10:30:00,69.9,69.9,69.74,69.82,9300.0,65.5764,65.5764,65.4263,65.5013,9300.0
2014-01-13 10:35:00,69.83,70.03,69.83,70.02,10400.0,65.5107,65.6983,65.5107,65.6889,10400.0
2014-01-13 10:40:00,69.97,70.03,69.93,70.03,7400.0,65.642,65.6983,65.6045,65.6983,7400.0
2014-01-13 10:45:00,70.06,70.12,70.03,70.1,6500.0,65.7265,65.7828,65.6983,65.764,6500.0
2014-01-13 10:50:00,70.09,70.09,69.87,69.88,51700.0,65.7546,65.7546,65.5482,65.5576,51700.0
2014-01-13 10:55:00,69.86,69.89,69.82,69.82,11900.0,65.5388,65.567,65.5013,65.5013,11900.0
2014-01-13 11:00:00,69.83,69.83,69.71,69.71,21100.0,65.5107,65.5107,65.3981,65.3981,21100.0
2014-01-13 11:05:00,69.72,69.77,69.59,69.59,16700.0,65.4075,65.4544,65.2855,65.2855,16700.0
2014-01-13 11:10:00,69.58,69.69,69.56,69.66,10200.0,65.2762,65.3794,65.2574,65.3512,10200.0
2014-01-13 11:15:00,69.67,69.71,69.62,69.7,19500.0,65.3606,65.3981,65.3137,65.3887,19500.0
2014-01-13 11:20:00,69.7,69.7,69.55,69.6,18600.0,65.3887,65.3887,65.248,65.2949,18600.0
2014-01-13 11:25:00,69.61,69.62,69.56,69.56,15000.0,65.3043,65.3137,65.2574,65.2574,15000.0
2014-01-13 11:30:00,69.58,69.72,69.58,69.72,10000.0,65.2762,65.4075,65.2762,65.4075,10000.0
2014-01-13 11:35:00,69.75,69.81,69.67,69.67,14300.0,65.4356,65.4919,65.3606,65.3606,14300.0
2014-01-13 11:40:00,69.66,69.67,69.61,69.61,10500.0,65.3512,65.3606,65.3043,65.3043,10500.0
2014-01-13 11:45:00,69.61,69.62,69.53,69.53,13000.0,65.3043,65.3137,65.2293,65.2293,13000.0
2014-01-13 11:50:00,69.54,69.61,69.48,69.61,13700.0,65.2386,65.3043,65.1823,65.3043,13700.0
2014-01-13 11:55:00,69.62,69.63,69.56,69.56,7800.0,65.3137,65.3231,65.2574,65.2574,7800.0
2014-01-13 12:00:00,69.56,69.61,69.43,69.48,9900.0,65.2574,65.3043,65.1354,65.1823,9900.0
2014-01-13 12:05:00,69.5,69.51,69.42,69.5,8500.0,65.2011,65.2105,65.1261,65.2011,8500.0
2014-01-13 12:10:00,69.5,69.58,69.48,69.51,11800.0,65.2011,65.2762,65.1823,65.2105,11800.0
2014-01-13 12:15:00,69.49,69.49,69.39,69.39,11600.0,65.1917,65.1917,65.0979,65.0979,11600.0
2014-01-13 12:20:00,69.41,69.5,69.39,69.4,7300.0,65.1167,65.2011,65.0979,65.1073,7300.0
2014-01-13 12:25:00,69.37,69.38,69.26,69.31,13100.0,65.0791,65.0885,64.976,65.0229,13100.0
2014-01-13 12:30:00,69.29,69.29,69.16,69.21,8900.0,65.0041,65.0041,64.8821,64.929,8900.0
2014-01-13 12:35:00,69.22,69.34,69.2,69.33,27500.0,64.9384,65.051,64.9197,65.0416,27500.0
2014-01-13 12:40:00,69.33,69.33,69.25,69.28,17000.0,65.0416,65.0416,64.9666,64.9947,17000.0
2014-01-13 12:45:00,69.26,69.32,69.21,69.23,23300.0,64.976,65.0322,64.929,64.9478,23300.0
2014-01-13 12:50:00,69.23,69.29,69.2,69.29,14500.0,64.9478,65.0041,64.9197,65.0041,14500.0
2014-01-13 12:55:00,69.3,69.3,69.13,69.13,11000.0,65.0135,65.0135,64.854,64.854,11000.0
2014-01-13 13:00:00,69.13,69.13,69.0,69.01,9700.0,64.854,64.854,64.732,64.7414,9700.0
2014-01-13 13:05:00,69.01,69.1,68.99,69.04,10300.0,64.7414,64.8258,64.7227,64.7696,10300.0
2014-01-13 13:10:00,69.03,69.05,68.95,69.05,11300.0,64.7602,64.7789,64.6851,64.7789,11300.0
2014-01-13 13:15:00,69.04,69.04,68.87,68.87,13900.0,64.7696,64.7696,64.6101,64.6101,13900.0
2014-01-13 13:20:00,68.87,68.87,68.8,68.83,18600.0,64.6101,64.6101,64.5444,64.5725,18600.0
2014-01-13 13:25:00,68.81,68.83,68.73,68.8,15200.0,64.5538,64.5725,64.4787,64.5444,15200.0
2014-01-13 13:30:00,68.8,68.87,68.73,68.86,15800.0,64.5444,64.6101,64.4787,64.6007,15800.0
2014-01-13 13:35:00,68.86,68.89,68.77,68.78,13400.0,64.6007,64.6288,64.5163,64.5256,13400.0
2014-01-13 13:40:00,68.77,68.8,68.74,68.79,10400.0,64.5163,64.5444,64.4881,64.535,10400.0
2014-01-13 13:45:00,68.78,68.78,68.59,68.6,21500.0,64.5256,64.5256,64.3474,64.3568,21500.0
2014-01-13 13:50:00,68.58,68.66,68.54,68.55,16600.0,64.338,64.4131,64.3005,64.3099,16600.0
2014-01-13 13:55:00,68.57,68.69,68.55,68.67,9000.0,64.3286,64.4412,64.3099,64.4224,9000.0
2014-01-13 14:00:00,68.69,68.69,68.6,68.61,10800.0,64.4412,64.4412,64.3568,64.3662,10800.0
2014-01-13 14:05:00,68.6,68.8,68.58,68.75,15300.0,64.3568,64.5444,64.338,64.4975,15300.0
2014-01-13 14:10:00,68.77,68.8,68.68,68.68,20500.0,64.5163,64.5444,64.4318,64.4318,20500.0
2014-01-13 14:15:00,68.66,68.67,68.57,68.57,10500.0,64.4131,64.4224,64.3286,64.3286,10500.0
2014-01-13 14:20:00,68.54,68.56,68.42,68.46,16000.0,64.3005,64.3193,64.1879,64.2254,16000.0
2014-01-13 14:25:00,68.46,68.47,68.37,68.42,22600.0,64.2254,64.2348,64.141,64.1879,22600.0
2014-01-13 14:30:00,68.42,68.51,68.42,68.45,11700.0,64.1879,64.2723,64.1879,64.2161,11700.0
2014-01-13 14:35:00,68.44,68.45,68.32,68.35,14700.0,64.2067,64.2161,64.0941,64.1222,14700.0
2014-01-13 14:40:00,68.35,68.4,68.33,68.33,14900.0,64.1222,64.1691,64.1035,64.1035,14900.0
2014-01-13 14:45:00,68.3,68.34,68.13,68.15,21100.0,64.0753,64.1129,63.9158,63.9346,21100.0
2014-01-13 14:50:00,68.16,68.17,68.07,68.09,19200.0,63.944,63.9534,63.8596,63.8783,19200.0
2014-01-13 14:55:00,68.09,68.09,67.94,68.01,25500.0,63.8783,63.8783,63.7376,63.8033,25500.0
2014-01-13 15:00:00,68.0,68.0,67.77,67.77,34400.0,63.7939,63.7939,63.5781,63.5781,34400.0
2014-01-13 15:05:00,67.78,67.8,67.51,67.57,50700.0,63.5875,63.6063,63.3342,63.3905,50700.0
2014-01-13 15:10:00,67.59,67.74,67.59,67.74,44700.0,63.4092,63.55,63.4092,63.55,44700.0
2014-01-13 15:15:00,67.75,67.86,67.7,67.86,36600.0,63.5594,63.6625,63.5124,63.6625,36600.0
2014-01-13 15:20:00,67.86,67.96,67.78,67.86,35600.0,63.6625,63.7564,63.5875,63.6625,35600.0
2014-01-13 15:25:00,67.86,67.98,67.83,67.95,23800.0,63.6625,63.7751,63.6344,63.747,23800.0
2014-01-13 15:30:00,67.98,67.98,67.69,67.69,46900.0,63.7751,63.7751,63.5031,63.5031,46900.0
2014-01-13 15:35:00,67.71,67.71,67.52,67.55,74600.0,63.5218,63.5218,63.3436,63.3717,74600.0
2014-01-13 15:40:00,67.53,67.74,67.47,67.69,97200.0,63.353,63.55,63.2967,63.5031,97200.0
2014-01-13 15:45:00,67.68,67.88,67.64,67.84,78600.0,63.4937,63.6813,63.4562,63.6438,78600.0
2014-01-13 15:50:00,67.85,67.96,67.84,67.9,75900.0,63.6532,63.7564,63.6438,63.7001,75900.0
2014-01-13 15:55:00,67.9,67.92,67.82,67.86,152900.0,63.7001,63.7188,63.625,63.6625,152900.0
2014-01-14 09:30:00,68.18,68.52,68.05,68.23,44600.0,63.9628,64.2817,63.8408,64.0097,44600.0
2014-01-14 09:35:00,68.16,68.61,68.14,68.47,42800.0,63.944,64.3662,63.9252,64.2348,42800.0
2014-01-14 09:40:00,68.35,68.42,68.2,68.4,14100.0,64.1222,64.1879,63.9815,64.1691,14100.0
2014-01-14 09:45:00,68.41,68.47,68.21,68.28,21600.0,64.1785,64.2348,63.9909,64.0566,21600.0
2014-01-14 09:50:00,68.3,68.32,68.23,68.32,17500.0,64.0753,64.0941,64.0097,64.0941,17500.0
2014-01-14 09:55:00,68.34,68.39,68.24,68.36,24500.0,64.1129,64.1598,64.019,64.1316,24500.0
2014-01-14 10:00:00,68.37,68.61,68.37,68.46,18600.0,64.141,64.3662,64.141,64.2254,18600.0
2014-01-14 10:05:00,68.46,68.83,68.39,68.83,19900.0,64.2254,64.5725,64.1598,64.5725,19900.0
2014-01-14 10:10:00,68.83,68.95,68.78,68.8,42800.0,64.5725,64.6851,64.5256,64.5444,42800.0
2014-01-14 10:15:00,68.8,68.88,68.68,68.68,35200.0,64.5444,64.6195,64.4318,64.4318,35200.0
2014-01-14 10:20:00,68.7,68.73,68.29,68.42,49400.0,64.4506,64.4787,64.066,64.1879,49400.0
2014-01-14 10:25:00,68.42,68.48,68.35,68.36,21800.0,64.1879,64.2442,64.1222,64.1316,21800.0
2014-01-14 10:30:00,68.39,68.67,68.39,68.62,14600.0,64.1598,64.4224,64.1598,64.3755,14600.0
2014-01-14 10:35:00,68.63,68.74,68.63,68.7,13900.0,64.3849,64.4881,64.3849,64.4506,13900.0
2014-01-14 10:40:00,68.7,68.92,68.7,68.85,14700.0,64.4506,64.657,64.4506,64.5913,14700.0
2014-01-14 10:45:00,68.85,68.91,68.83,68.89,8000.0,64.5913,64.6476,64.5725,64.6288,8000.0
2014-01-14 10:50:00,68.89,68.94,68.88,68.94,8700.0,64.6288,64.6757,64.6195,64.6757,8700.0
2014-01-14 10:55:00,68.93,69.22,68.92,69.15,33500.0,64.6664,64.9384,64.657,64.8728,33500.0
2014-01-14 11:00:00,69.15,69.33,69.15,69.23,39200.0,64.8728,65.0416,64.8728,64.9478,39200.0
2014-01-14 11:05:00,69.23,69.27,69.06,69.08,63700.0,64.9478,64.9853,64.7883,64.8071,63700.0
2014-01-14 11:10:00,69.08,69.23,69.08,69.23,8400.0,64.8071,64.9478,64.8071,64.9478,8400.0
2014-01-14 11:15:00,69.24,69.44,69.11,69.44,33500.0,64.9572,65.1448,64.8352,65.1448,33500.0
2014-01-14 11:20:00,69.44,69.44,69.28,69.3,39800.0,65.1448,65.1448,64.9947,65.0135,39800.0
2014-01-14 11:25:00,69.27,69.28,69.2,69.24,14000.0,64.9853,64.9947,64.9197,64.9572,14000.0
2014-01-14 11:30:00,69.24,69.34,69.24,69.31,16500.0,64.9572,65.051,64.9572,65.0229,16500.0
2014-01-14 11:35:00,69.32,69.33,69.18,69.19,14100.0,65.0322,65.0416,64.9009,64.9103,14100.0
2014-01-14 11:40:00,69.2,69.22,68.9,68.93,29300.0,64.9197,64.9384,64.6382,64.6664,29300.0
2014-01-14 11:45:00,68.94,69.17,68.94,69.14,11900.0,64.6757,64.8915,64.6757,64.8634,11900.0
2014-01-14 11:50:00,69.15,69.17,69.03,69.06,7700.0,64.8728,64.8915,64.7602,64.7883,7700.0
2014-01-14 11:55:00,69.07,69.15,69.06,69.15,8100.0,64.7977,64.8728,64.7883,64.8728,8100.0
2014-01-14 12:00:00,69.16,69.19,69.07,69.17,12000.0,64.8821,64.9103,64.7977,64.8915,12000.0
2014-01-14 12:05:00,69.17,69.19,69.08,69.11,13700.0,64.8915,64.9103,64.8071,64.8352,13700.0
2014-01-14 12:10:00,69.09,69.19,69.09,69.19,8800.0,64.8165,64.9103,64.8165,64.9103,8800.0
2014-01-14 12:15:00,69.19,69.25,69.15,69.15,12500.0,64.9103,64.9666,64.8728,64.8728,12500.0
2014-01-14 12:20:00,69.17,69.3,69.16,69.28,13700.0,64.8915,65.0135,64.8821,64.9947,13700.0
2014-01-14 12:25:00,69.28,69.31,69.18,69.24,20400.0,64.9947,65.0229,64.9009,64.9572,20400.0
2014-01-14 12:30:00,69.26,69.29,69.13,69.13,30100.0,64.976,65.0041,64.854,64.854,30100.0
2014-01-14 12:35:00,69.13,69.16,69.09,69.14,10000.0,64.854,64.8821,64.8165,64.8634,10000.0
2014-01-14 12:40:00,69.16,69.2,69.09,69.12,11500.0,64.8821,64.9197,64.8165,64.8446,11500.0
2014-01-14 12:45:00,69.12,69.16,69.08,69.16,5200.0,64.8446,64.8821,64.8071,64.8821,5200.0
2014-01-14 12:50:00,69.16,69.16,69.07,69.07,3800.0,64.8821,64.8821,64.7977,64.7977,3800.0
2014-01-14 12:55:00,69.08,69.11,69.04,69.06,10700.0,64.8071,64.8352,64.7696,64.7883,10700.0
2014-01-14 13:00:00,69.06,69.15,69.03,69.05,9000.0,64.7883,64.8728,64.7602,64.7789,9000.0
2014-01-14 13:05:00,69.04,69.24,69.03,69.24,8200.0,64.7696,64.9572,64.7602,64.9572,8200.0
2014-01-14 13:10:00,69.25,69.35,69.25,69.31,13000.0,64.9666,65.0604,64.9666,65.0229,13000.0
2014-01-14 13:15:00,69.31,69.41,69.31,69.35,8400.0,65.0229,65.1167,65.0229,65.0604,8400.0
2014-01-14 13:20:00,69.35,69.41,69.33,69.4,18200.0,65.0604,65.1167,65.0416,65.1073,18200.0
2014-01-14 13:25:00,69.38,69.38,69.3,69.34,15600.0,65.0885,65.0885,65.0135,65.051,15600.0
2014-01-14 13:30:00,69.31,69.51,69.3,69.51,19700.0,65.0229,65.2105,65.0135,65.2105,19700.0
2014-01-14 13:35:00,69.52,69.64,69.48,69.63,13600.0,65.2199,65.3324,65.1823,65.3231,13600.0
2014-01-14 13:40:00,69.65,69.65,69.5,69.5,13500.0,65.3418,65.3418,65.2011,65.2011,13500.0
2014-01-14 13:45:00,69.48,69.48,69.31,69.36,12200.0,65.1823,65.1823,65.0229,65.0698,12200.0
2014-01-14 13:50:00,69.35,69.37,69.32,69.34,12400.0,65.0604,65.0791,65.0322,65.051,12400.0
2014-01-14 13:55:00,69.34,69.35,69.22,69.33,12900.0,65.051,65.0604,64.9384,65.0416,12900.0
2014-01-14 14:00:00,69.32,69.37,69.22,69.26,14500.0,65.0322,65.0791,64.9384,64.976,14500.0
2014-01-14 14:05:00,69.28,69.3,69.25,69.27,11800.0,64.9947,65.0135,64.9666,64.9853,11800.0
2014-01-14 14:10:00,69.25,69.27,69.21,69.21,13900.0,64.9666,64.9853,64.929,64.929,13900.0
2014-01-14 14:15:00,69.19,69.29,69.19,69.23,13300.0,64.9103,65.0041,64.9103,64.9478,13300.0
2014-01-14 14:20:00,69.23,69.33,69.16,69.33,19700.0,64.9478,65.0416,64.8821,65.0416,19700.0
2014-01-14 14:25:00,69.34,69.37,69.34,69.37,16700.0,65.051,65.0791,65.051,65.0791,16700.0
2014-01-14 14:30:00,69.37,69.42,69.31,69.4,11900.0,65.0791,65.1261,65.0229,65.1073,11900.0
2014-01-14 14:35:00,69.4,69.46,69.4,69.44,10000.0,65.1073,65.1636,65.1073,65.1448,10000.0
2014-01-14 14:40:00,69.44,69.45,69.35,69.42,9700.0,65.1448,65.1542,65.0604,65.1261,9700.0
2014-01-14 14:45:00,69.42,69.5,69.39,69.48,5200.0,65.1261,65.2011,65.0979,65.1823,5200.0
2014-01-14 14:50:00,69.49,69.49,69.39,69.4,10500.0,65.1917,65.1917,65.0979,65.1073,10500.0
2014-01-14 14:55:00,69.4,69.41,69.27,69.29,7200.0,65.1073,65.1167,64.9853,65.0041,7200.0
2014-01-14 15:00:00,69.29,69.29,69.23,69.26,8900.0,65.0041,65.0041,64.9478,64.976,8900.0
2014-01-14 15:05:00,69.26,69.33,69.22,69.32,27000.0,64.976,65.0416,64.9384,65.0322,27000.0
2014-01-14 15:10:00,69.32,69.39,69.3,69.38,12200.0,65.0322,65.0979,65.0135,65.0885,12200.0
2014-01-14 15:15:00,69.37,69.38,69.32,69.36,16500.0,65.0791,65.0885,65.0322,65.0698,16500.0
2014-01-14 15:20:00,69.37,69.48,69.37,69.48,21200.0,65.0791,65.1823,65.0791,65.1823,21200.0
2014-01-14 15:25:00,69.46,69.51,69.41,69.5,20300.0,65.1636,65.2105,65.1167,65.2011,20300.0
2014-01-14 15:30:00,69.5,69.54,69.42,69.42,34200.0,65.2011,65.2386,65.1261,65.1261,34200.0
2014-01-14 15:35:00,69.42,69.42,69.3,69.38,27700.0,65.1261,65.1261,65.0135,65.0885,27700.0
2014-01-14 15:40:00,69.36,69.38,69.3,69.3,26900.0,65.0698,65.0885,65.0135,65.0135,26900.0
2014-01-14 15:45:00,69.28,69.3,69.23,69.25,48100.0,64.9947,65.0135,64.9478,64.9666,48100.0
2014-01-14 15:50:00,69.25,69.38,69.25,69.35,46500.0,64.9666,65.0885,64.9666,65.0604,46500.0
2014-01-14 15:55:00,69.35,69.37,69.22,69.33,159800.0,65.0604,65.0791,64.9384,65.0416,159800.0
2014-01-15 09:30:00,69.54,69.86,69.33,69.77,41700.0,65.2386,65.5388,65.0416,65.4544,41700.0
2014-01-15 09:35:00,69.7,69.78,69.69,69.75,30100.0,65.3887,65.4638,65.3794,65.4356,30100.0
2014-01-15 09:40:00,69.74,69.87,69.67,69.81,39100.0,65.4263,65.5482,65.3606,65.4919,39100.0
2014-01-15 09:45:00,69.8,69.82,69.71,69.79,38500.0,65.4826,65.5013,65.3981,65.4732,38500.0
2014-01-15 09:50:00,69.77,70.02,69.77,69.96,83000.0,65.4544,65.6889,65.4544,65.6327,83000.0
2014-01-15 09:55:00,70.01,70.31,70.01,70.07,98500.0,65.6796,65.961,65.6796,65.7358,98500.0
2014-01-15 10:00:00,70.12,70.24,69.98,70.03,59700.0,65.7828,65.8953,65.6514,65.6983,59700.0
2014-01-15 10:05:00,70.07,70.26,70.05,70.17,25600.0,65.7358,65.9141,65.7171,65.8297,25600.0
2014-01-15 10:10:00,70.18,70.69,70.18,70.49,47700.0,65.839,66.3175,65.839,66.1299,47700.0
2014-01-15 10:15:00,70.5,70.77,70.45,70.53,53500.0,66.1393,66.3926,66.0923,66.1674,53500.0
2014-01-15 10:20:00,70.57,70.57,70.15,70.29,54500.0,66.2049,66.2049,65.8109,65.9422,54500.0
2014-01-15 10:25:00,70.28,70.3,70.06,70.19,51100.0,65.9329,65.9516,65.7265,65.8484,51100.0
2014-01-15 10:30:00,70.16,70.21,69.89,69.95,31700.0,65.8203,65.8672,65.567,65.6233,31700.0
2014-01-15 10:35:00,69.94,70.0,69.89,69.9,52500.0,65.6139,65.6702,65.567,65.5764,52500.0
2014-01-15 10:40:00,69.9,70.0,69.84,70.0,37700.0,65.5764,65.6702,65.5201,65.6702,37700.0
2014-01-15 10:45:00,69.97,70.03,69.88,69.9,66100.0,65.642,65.6983,65.5576,65.5764,66100.0
2014-01-15 10:50:00,69.91,70.0,69.88,69.94,80200.0,65.5857,65.6702,65.5576,65.6139,80200.0
2014-01-15 10:55:00,69.91,69.93,69.62,69.66,22700.0,65.5857,65.6045,65.3137,65.3512,22700.0
2014-01-15 11:00:00,69.65,69.68,69.52,69.59,31400.0,65.3418,65.37,65.2199,65.2855,31400.0
2014-01-15 11:05:00,69.59,69.81,69.59,69.8,10400.0,65.2855,65.4919,65.2855,65.4826,10400.0
2014-01-15 11:10:00,69.8,69.85,69.76,69.82,21800.0,65.4826,65.5295,65.445,65.5013,21800.0
2014-01-15 11:15:00,69.83,69.83,69.58,69.58,11600.0,65.5107,65.5107,65.2762,65.2762,11600.0
2014-01-15 11:20:00,69.59,69.61,69.33,69.35,27500.0,65.2855,65.3043,65.0416,65.0604,27500.0
2014-01-15 11:25:00,69.31,69.36,69.22,69.34,26600.0,65.0229,65.0698,64.9384,65.051,26600.0
2014-01-15 11:30:00,69.37,69.59,69.33,69.58,19200.0,65.0791,65.2855,65.0416,65.2762,19200.0
2014-01-15 11:35:00,69.6,69.84,69.59,69.79,26800.0,65.2949,65.5201,65.2855,65.4732,26800.0
2014-01-15 11:40:00,69.79,69.81,69.66,69.78,9900.0,65.4732,65.4919,65.3512,65.4638,9900.0
2014-01-15 11:45:00,69.78,69.78,69.65,69.69,11800.0,65.4638,65.4638,65.3418,65.3794,11800.0
2014-01-15 11:50:00,69.7,69.73,69.62,69.73,6100.0,65.3887,65.4169,65.3137,65.4169,6100.0
2014-01-15 11:55:00,69.74,69.75,69.63,69.67,5400.0,65.4263,65.4356,65.3231,65.3606,5400.0
2014-01-15 12:00:00,69.69,69.8,69.67,69.79,17100.0,65.3794,65.4826,65.3606,65.4732,17100.0
2014-01-15 12:05:00,69.8,69.92,69.74,69.91,25300.0,65.4826,65.5951,65.4263,65.5857,25300.0
2014-01-15 12:10:00,69.91,70.0,69.9,69.91,23000.0,65.5857,65.6702,65.5764,65.5857,23000.0
2014-01-15 12:15:00,69.9,69.99,69.9,69.95,8900.0,65.5764,65.6608,65.5764,65.6233,8900.0
2014-01-15 12:20:00,69.95,69.95,69.79,69.79,5500.0,65.6233,65.6233,65.4732,65.4732,5500.0
2014-01-15 12:25:00,69.79,69.84,69.76,69.84,5300.0,65.4732,65.5201,65.445,65.5201,5300.0
2014-01-15 12:30:00,69.85,69.94,69.77,69.89,9400.0,65.5295,65.6139,65.4544,65.567,9400.0
2014-01-15 12:35:00,69.85,69.95,69.85,69.88,9100.0,65.5295,65.6233,65.5295,65.5576,9100.0
2014-01-15 12:40:00,69.86,69.86,69.78,69.79,7100.0,65.5388,65.5388,65.4638,65.4732,7100.0
2014-01-15 12:45:00,69.82,69.89,69.8,69.88,4600.0,65.5013,65.567,65.4826,65.5576,4600.0
2014-01-15 12:50:00,69.91,70.0,69.91,69.94,12500.0,65.5857,65.6702,65.5857,65.6139,12500.0
2014-01-15 12:55:00,69.92,69.97,69.91,69.96,5100.0,65.5951,65.642,65.5857,65.6327,5100.0
2014-01-15 13:00:00,69.98,70.09,69.96,70.01,21600.0,65.6514,65.7546,65.6327,65.6796,21600.0
2014-01-15 13:05:00,70.02,70.05,69.97,69.98,11300.0,65.6889,65.7171,65.642,65.6514,11300.0
2014-01-15 13:10:00,69.96,69.97,69.94,69.96,1600.0,65.6327,65.642,65.6139,65.6327,1600.0
2014-01-15 13:15:00,69.94,69.94,69.88,69.9,3200.0,65.6139,65.6139,65.5576,65.5764,3200.0
2014-01-15 13:20:00,69.87,69.87,69.73,69.76,14300.0,65.5482,65.5482,65.4169,65.445,14300.0
2014-01-15 13:25:00,69.76,69.76,69.67,69.72,3700.0,65.445,65.445,65.3606,65.4075,3700.0
2014-01-15 13:30:00,69.7,69.78,69.66,69.77,3400.0,65.3887,65.4638,65.3512,65.4544,3400.0
2014-01-15 13:35:00,69.75,69.77,69.7,69.74,5400.0,65.4356,65.4544,65.3887,65.4263,5400.0
2014-01-15 13:40:00,69.73,69.73,69.53,69.53,16500.0,65.4169,65.4169,65.2293,65.2293,16500.0
2014-01-15 13:45:00,69.55,69.55,69.5,69.5,13500.0,65.248,65.248,65.2011,65.2011,13500.0
2014-01-15 13:50:00,69.51,69.6,69.51,69.58,13000.0,65.2105,65.2949,65.2105,65.2762,13000.0
2014-01-15 13:55:00,69.6,69.61,69.53,69.53,4700.0,65.2949,65.3043,65.2293,65.2293,4700.0
2014-01-15 14:00:00,69.54,69.6,69.5,69.6,7600.0,65.2386,65.2949,65.2011,65.2949,7600.0
2014-01-15 14:05:00,69.61,69.62,69.59,69.62,3700.0,65.3043,65.3137,65.2855,65.3137,3700.0
2014-01-15 14:10:00,69.6,69.6,69.57,69.57,5200.0,65.2949,65.2949,65.2668,65.2668,5200.0
2014-01-15 14:15:00,69.56,69.61,69.55,69.56,9200.0,65.2574,65.3043,65.248,65.2574,9200.0
2014-01-15 14:20:00,69.58,69.62,69.54,69.58,9500.0,65.2762,65.3137,65.2386,65.2762,9500.0
2014-01-15 14:25:00,69.6,69.61,69.5,69.53,14800.0,65.2949,65.3043,65.2011,65.2293,14800.0
2014-01-15 14:30:00,69.55,69.61,69.51,69.51,16100.0,65.248,65.3043,65.2105,65.2105,16100.0
2014-01-15 14:35:00,69.51,69.54,69.45,69.47,11500.0,65.2105,65.2386,65.1542,65.173,11500.0
2014-01-15 14:40:00,69.47,69.51,69.46,69.51,11500.0,65.173,65.2105,65.1636,65.2105,11500.0
2014-01-15 14:45:00,69.51,69.6,69.48,69.56,8200.0,65.2105,65.2949,65.1823,65.2574,8200.0
2014-01-15 14:50:00,69.58,69.66,69.58,69.64,8600.0,65.2762,65.3512,65.2762,65.3324,8600.0
2014-01-15 14:55:00,69.63,69.63,69.58,69.61,5000.0,65.3231,65.3231,65.2762,65.3043,5000.0
2014-01-15 15:00:00,69.62,69.64,69.61,69.64,5600.0,65.3137,65.3324,65.3043,65.3324,5600.0
2014-01-15 15:05:00,69.65,69.66,69.6,69.63,13400.0,65.3418,65.3512,65.2949,65.3231,13400.0
2014-01-15 15:10:00,69.63,69.64,69.59,69.59,18800.0,65.3231,65.3324,65.2855,65.2855,18800.0
2014-01-15 15:15:00,69.58,69.6,69.52,69.52,7400.0,65.2762,65.2949,65.2199,65.2199,7400.0
2014-01-15 15:20:00,69.56,69.58,69.49,69.52,8800.0,65.2574,65.2762,65.1917,65.2199,8800.0
2014-01-15 15:25:00,69.53,69.62,69.52,69.6,11500.0,65.2293,65.3137,65.2199,65.2949,11500.0
2014-01-15 15:30:00,69.6,69.64,69.57,69.64,10400.0,65.2949,65.3324,65.2668,65.3324,10400.0
2014-01-15 15:35:00,69.63,69.65,69.57,69.59,16500.0,65.3231,65.3418,65.2668,65.2855,16500.0
2014-01-15 15:40:00,69.58,69.59,69.49,69.5,15800.0,65.2762,65.2855,65.1917,65.2011,15800.0
2014-01-15 15:45:00,69.5,69.55,69.43,69.5,29400.0,65.2011,65.248,65.1354,65.2011,29400.0
2014-01-15 15:50:00,69.5,69.59,69.5,69.55,41500.0,65.2011,65.2855,65.2011,65.248,41500.0
2014-01-15 15:55:00,69.55,69.58,69.33,69.42,96600.0,65.248,65.2762,65.0416,65.1261,96600.0
2014-01-16 09:30:00,69.05,69.55,68.74,68.74,33200.0,64.7789,65.248,64.4881,64.4881,33200.0
2014-01-16 09:35:00,68.84,68.84,68.46,68.49,39200.0,64.5819,64.5819,64.2254,64.2536,39200.0
2014-01-16 09:40:00,68.47,68.83,68.42,68.82,36300.0,64.2348,64.5725,64.1879,64.5632,36300.0
2014-01-16 09:45:00,68.81,68.83,68.62,68.66,6400.0,64.5538,64.5725,64.3755,64.4131,6400.0
2014-01-16 09:50:00,68.66,68.85,68.46,68.81,21800.0,64.4131,64.5913,64.2254,64.5538,21800.0
2014-01-16 09:55:00,68.78,68.85,68.59,68.59,17100.0,64.5256,64.5913,64.3474,64.3474,17100.0
2014-01-16 10:00:00,68.59,68.79,68.51,68.79,14500.0,64.3474,64.535,64.2723,64.535,14500.0
2014-01-16 10:05:00,68.8,68.86,68.59,68.61,35400.0,64.5444,64.6007,64.3474,64.3662,35400.0
2014-01-16 10:10:00,68.61,68.76,68.43,68.55,24800.0,64.3662,64.5069,64.1973,64.3099,24800.0
2014-01-16 10:15:00,68.51,68.51,68.36,68.39,32500.0,64.2723,64.2723,64.1316,64.1598,32500.0
2014-01-16 10:20:00,68.37,68.39,68.25,68.34,27700.0,64.141,64.1598,64.0284,64.1129,27700.0
2014-01-16 10:25:00,68.33,68.37,67.94,67.94,39500.0,64.1035,64.141,63.7376,63.7376,39500.0
2014-01-16 10:30:00,67.95,68.09,67.95,67.99,42900.0,63.747,63.8783,63.747,63.7845,42900.0
2014-01-16 10:35:00,67.99,68.15,67.95,68.12,39400.0,63.7845,63.9346,63.747,63.9065,39400.0
2014-01-16 10:40:00,68.11,68.19,68.01,68.07,29200.0,63.8971,63.9721,63.8033,63.8596,29200.0
2014-01-16 10:45:00,68.06,68.19,68.01,68.15,36600.0,63.8502,63.9721,63.8033,63.9346,36600.0
2014-01-16 10:50:00,68.15,68.16,67.94,67.99,15600.0,63.9346,63.944,63.7376,63.7845,15600.0
2014-01-16 10:55:00,67.98,68.06,67.94,68.03,42800.0,63.7751,63.8502,63.7376,63.822,42800.0
2014-01-16 11:00:00,68.01,68.03,67.86,67.92,44100.0,63.8033,63.822,63.6625,63.7188,44100.0
2014-01-16 11:05:00,67.91,67.95,67.78,67.9,26500.0,63.7095,63.747,63.5875,63.7001,26500.0
2014-01-16 11:10:00,67.9,67.94,67.83,67.87,27600.0,63.7001,63.7376,63.6344,63.6719,27600.0
2014-01-16 11:15:00,67.86,68.05,67.86,68.05,55600.0,63.6625,63.8408,63.6625,63.8408,55600.0
2014-01-16 11:20:00,68.06,68.09,68.05,68.05,21800.0,63.8502,63.8783,63.8408,63.8408,21800.0
2014-01-16 11:25:00,68.05,68.14,68.05,68.06,19500.0,63.8408,63.9252,63.8408,63.8502,19500.0
2014-01-16 11:30:00,68.06,68.09,68.01,68.02,19500.0,63.8502,63.8783,63.8033,63.8127,19500.0
2014-01-16 11:35:00,68.05,68.24,68.02,68.21,14400.0,63.8408,64.019,63.8127,63.9909,14400.0
2014-01-16 11:40:00,68.21,68.3,68.16,68.3,10200.0,63.9909,64.0753,63.944,64.0753,10200.0
2014-01-16 11:45:00,68.28,68.4,68.28,68.38,38800.0,64.0566,64.1691,64.0566,64.1504,38800.0
2014-01-16 11:50:00,68.39,68.45,68.32,68.32,33300.0,64.1598,64.2161,64.0941,64.0941,33300.0
2014-01-16 11:55:00,68.31,68.31,68.16,68.17,18100.0,64.0847,64.0847,63.944,63.9534,18100.0
2014-01-16 12:00:00,68.18,68.3,68.18,68.3,4700.0,63.9628,64.0753,63.9628,64.0753,4700.0
2014-01-16 12:05:00,68.3,68.32,68.22,68.25,8900.0,64.0753,64.0941,64.0003,64.0284,8900.0
2014-01-16 12:10:00,68.26,68.26,68.14,68.15,12900.0,64.0378,64.0378,63.9252,63.9346,12900.0
2014-01-16 12:15:00,68.15,68.18,68.14,68.16,9100.0,63.9346,63.9628,63.9252,63.944,9100.0
2014-01-16 12:20:00,68.18,68.2,68.12,68.13,35200.0,63.9628,63.9815,63.9065,63.9158,35200.0
2014-01-16 12:25:00,68.13,68.19,68.06,68.19,7900.0,63.9158,63.9721,63.8502,63.9721,7900.0
2014-01-16 12:30:00,68.21,68.26,68.2,68.26,8400.0,63.9909,64.0378,63.9815,64.0378,8400.0
2014-01-16 12:35:00,68.24,68.27,68.12,68.13,13300.0,64.019,64.0472,63.9065,63.9158,13300.0
2014-01-16 12:40:00,68.12,68.23,68.1,68.2,11900.0,63.9065,64.0097,63.8877,63.9815,11900.0
2014-01-16 12:45:00,68.17,68.37,68.16,68.36,22300.0,63.9534,64.141,63.944,64.1316,22300.0
2014-01-16 12:50:00,68.37,68.45,68.33,68.45,16300.0,64.141,64.2161,64.1035,64.2161,16300.0
2014-01-16 12:55:00,68.44,68.49,68.37,68.39,10300.0,64.2067,64.2536,64.141,64.1598,10300.0
2014-01-16 13:00:00,68.4,68.4,68.21,68.23,6800.0,64.1691,64.1691,63.9909,64.0097,6800.0
2014-01-16 13:05:00,68.25,68.37,68.25,68.36,5300.0,64.0284,64.141,64.0284,64.1316,5300.0
2014-01-16 13:10:00,68.37,68.43,68.35,68.43,7100.0,64.141,64.1973,64.1222,64.1973,7100.0
2014-01-16 13:15:00,68.43,68.47,68.39,68.46,8200.0,64.1973,64.2348,64.1598,64.2254,8200.0
2014-01-16 13:20:00,68.43,68.5,68.39,68.4,7200.0,64.1973,64.263,64.1598,64.1691,7200.0
2014-01-16 13:25:00,68.4,68.48,68.38,68.47,8500.0,64.1691,64.2442,64.1504,64.2348,8500.0
2014-01-16 13:30:00,68.46,68.46,68.41,68.42,3800.0,64.2254,64.2254,64.1785,64.1879,3800.0
2014-01-16 13:35:00,68.44,68.49,68.43,68.47,5600.0,64.2067,64.2536,64.1973,64.2348,5600.0
2014-01-16 13:40:00,68.46,68.47,68.39,68.42,8900.0,64.2254,64.2348,64.1598,64.1879,8900.0
2014-01-16 13:45:00,68.4,68.4,68.34,68.36,9000.0,64.1691,64.1691,64.1129,64.1316,9000.0
2014-01-16 13:50:00,68.37,68.45,68.37,68.44,5900.0,64.141,64.2161,64.141,64.2067,5900.0
2014-01-16 13:55:00,68.44,68.44,68.39,68.4,9300.0,64.2067,64.2067,64.1598,64.1691,9300.0
2014-01-16 14:00:00,68.41,68.51,68.39,68.51,13400.0,64.1785,64.2723,64.1598,64.2723,13400.0
2014-01-16 14:05:00,68.51,68.54,68.43,68.44,12800.0,64.2723,64.3005,64.1973,64.2067,12800.0
2014-01-16 14:10:00,68.44,68.48,68.42,68.45,14000.0,64.2067,64.2442,64.1879,64.2161,14000.0
2014-01-16 14:15:00,68.45,68.45,68.36,68.38,5500.0,64.2161,64.2161,64.1316,64.1504,5500.0
2014-01-16 14:20:00,68.37,68.37,68.3,68.32,8200.0,64.141,64.141,64.0753,64.0941,8200.0
2014-01-16 14:25:00,68.32,68.41,68.32,68.38,14600.0,64.0941,64.1785,64.0941,64.1504,14600.0
2014-01-16 14:30:00,68.4,68.44,68.36,68.41,10900.0,64.1691,64.2067,64.1316,64.1785,10900.0
2014-01-16 14:35:00,68.38,68.46,68.32,68.46,9000.0,64.1504,64.2254,64.0941,64.2254,9000.0
2014-01-16 14:40:00,68.46,68.67,68.46,68.62,25500.0,64.2254,64.4224,64.2254,64.3755,25500.0
2014-01-16 14:45:00,68.61,68.76,68.61,68.76,15200.0,64.3662,64.5069,64.3662,64.5069,15200.0
2014-01-16 14:50:00,68.77,68.79,68.73,68.75,9800.0,64.5163,64.535,64.4787,64.4975,9800.0
2014-01-16 14:55:00,68.76,68.76,68.64,68.67,8500.0,64.5069,64.5069,64.3943,64.4224,8500.0
2014-01-16 15:00:00,68.68,68.72,68.63,68.63,8800.0,64.4318,64.4694,64.3849,64.3849,8800.0
2014-01-16 15:05:00,68.6,68.66,68.6,68.62,11000.0,64.3568,64.4131,64.3568,64.3755,11000.0
2014-01-16 15:10:00,68.62,68.64,68.61,68.62,8700.0,64.3755,64.3943,64.3662,64.3755,8700.0
2014-01-16 15:15:00,68.6,68.62,68.53,68.56,15600.0,64.3568,64.3755,64.2911,64.3193,15600.0
2014-01-16 15:20:00,68.56,68.59,68.55,68.56,10600.0,64.3193,64.3474,64.3099,64.3193,10600.0
2014-01-16 15:25:00,68.57,68.57,68.44,68.49,16900.0,64.3286,64.3286,64.2067,64.2536,16900.0
2014-01-16 15:30:00,68.49,68.64,68.44,68.63,18200.0,64.2536,64.3943,64.2067,64.3849,18200.0
2014-01-16 15:35:00,68.64,68.64,68.56,68.58,27500.0,64.3943,64.3943,64.3193,64.338,27500.0
2014-01-16 15:40:00,68.59,68.59,68.49,68.52,18700.0,64.3474,64.3474,64.2536,64.2817,18700.0
2014-01-16 15:45:00,68.51,68.52,68.36,68.36,26900.0,64.2723,64.2817,64.1316,64.1316,26900.0
2014-01-16 15:50:00,68.36,68.5,68.36,68.44,46400.0,64.1316,64.263,64.1316,64.2067,46400.0
2014-01-16 15:55:00,68.44,68.49,68.43,68.48,66100.0,64.2067,64.2536,64.1973,64.2442,66100.0
2014-01-17 09:30:00,69.5,71.0,69.45,70.49,311100.0,65.2011,66.6083,65.1542,66.1299,311100.0
2014-01-17 09:35:00,70.56,70.74,70.06,70.62,55800.0,66.1955,66.3644,65.7265,66.2518,55800.0
2014-01-17 09:40:00,70.62,71.09,70.62,70.92,51000.0,66.2518,66.6928,66.2518,66.5333,51000.0
2014-01-17 09:45:00,70.95,71.0,70.68,71.0,48300.0,66.5614,66.6083,66.3081,66.6083,48300.0
2014-01-17 09:50:00,70.97,71.03,70.76,70.76,28100.0,66.5802,66.6365,66.3832,66.3832,28100.0
2014-01-17 09:55:00,70.81,71.05,70.53,70.94,24000.0,66.4301,66.6552,66.1674,66.552,24000.0
2014-01-17 10:00:00,71.0,71.03,70.62,70.67,79000.0,66.6083,66.6365,66.2518,66.2987,79000.0
2014-01-17 10:05:00,70.68,70.69,70.01,70.15,83400.0,66.3081,66.3175,65.6796,65.8109,83400.0
2014-01-17 10:10:00,70.17,70.19,69.9,69.98,73200.0,65.8297,65.8484,65.5764,65.6514,73200.0
2014-01-17 10:15:00,69.97,70.23,69.83,70.21,88600.0,65.642,65.886,65.5107,65.8672,88600.0
2014-01-17 10:20:00,70.21,70.39,70.11,70.32,113900.0,65.8672,66.0361,65.7734,65.9704,113900.0
2014-01-17 10:25:00,70.31,70.6,70.3,70.6,84900.0,65.961,66.2331,65.9516,66.2331,84900.0
2014-01-17 10:30:00,70.62,70.85,70.62,70.82,63600.0,66.2518,66.4676,66.2518,66.4395,63600.0
2014-01-17 10:35:00,70.83,70.83,70.75,70.8,25100.0,66.4488,66.4488,66.3738,66.4207,25100.0
2014-01-17 10:40:00,70.8,70.8,70.64,70.73,18500.0,66.4207,66.4207,66.2706,66.355,18500.0
2014-01-17 10:45:00,70.76,70.89,70.73,70.83,27100.0,66.3832,66.5051,66.355,66.4488,27100.0
2014-01-17 10:50:00,70.84,70.85,70.79,70.8,24300.0,66.4582,66.4676,66.4113,66.4207,24300.0
2014-01-17 10:55:00,70.83,70.92,70.83,70.91,17700.0,66.4488,66.5333,66.4488,66.5239,17700.0
2014-01-17 11:00:00,70.91,70.92,70.8,70.85,16700.0,66.5239,66.5333,66.4207,66.4676,16700.0
2014-01-17 11:05:00,70.85,70.91,70.78,70.84,13300.0,66.4676,66.5239,66.4019,66.4582,13300.0
2014-01-17 11:10:00,70.82,70.83,70.66,70.68,24300.0,66.4395,66.4488,66.2894,66.3081,24300.0
2014-01-17 11:15:00,70.7,70.76,70.69,70.73,27300.0,66.3269,66.3832,66.3175,66.355,27300.0
2014-01-17 11:20:00,70.72,70.75,70.67,70.73,11300.0,66.3456,66.3738,66.2987,66.355,11300.0
2014-01-17 11:25:00,70.75,70.76,70.7,70.75,19000.0,66.3738,66.3832,66.3269,66.3738,19000.0
2014-01-17 11:30:00,70.75,70.76,70.72,70.75,22500.0,66.3738,66.3832,66.3456,66.3738,22500.0
2014-01-17 11:35:00,70.74,70.76,70.7,70.75,23000.0,66.3644,66.3832,66.3269,66.3738,23000.0
2014-01-17 11:40:00,70.75,70.75,70.62,70.7,26000.0,66.3738,66.3738,66.2518,66.3269,26000.0
2014-01-17 11:45:00,70.7,70.73,70.68,70.72,14600.0,66.3269,66.355,66.3081,66.3456,14600.0
2014-01-17 11:50:00,70.73,71.0,70.73,70.99,31800.0,66.355,66.6083,66.355,66.5989,31800.0
2014-01-17 11:55:00,70.99,71.19,70.98,71.18,27300.0,66.5989,66.7866,66.5896,66.7772,27300.0
2014-01-17 12:00:00,71.19,71.45,71.19,71.37,31300.0,66.7866,67.0305,66.7866,66.9554,31300.0
2014-01-17 12:05:00,71.36,71.45,71.24,71.32,23400.0,66.9461,67.0305,66.8335,66.9085,23400.0
2014-01-17 12:10:00,71.3,71.42,71.26,71.42,12800.0,66.8898,67.0023,66.8522,67.0023,12800.0
2014-01-17 12:15:00,71.41,71.41,71.33,71.33,7800.0,66.993,66.993,66.9179,66.9179,7800.0
2014-01-17 12:20:00,71.33,71.42,71.33,71.36,13400.0,66.9179,67.0023,66.9179,66.9461,13400.0
2014-01-17 12:25:00,71.37,71.58,71.36,71.57,14400.0,66.9554,67.1524,66.9461,67.1431,14400.0
2014-01-17 12:30:00,71.59,71.69,71.55,71.69,21600.0,67.1618,67.2556,67.1243,67.2556,21600.0
2014-01-17 12:35:00,71.7,71.71,71.56,71.6,24300.0,67.265,67.2744,67.1337,67.1712,24300.0
2014-01-17 12:40:00,71.6,71.8,71.6,71.8,21800.0,67.1712,67.3588,67.1712,67.3588,21800.0
2014-01-17 12:45:00,71.79,72.05,71.79,72.02,49000.0,67.3495,67.5934,67.3495,67.5652,49000.0
2014-01-17 12:50:00,72.02,72.02,71.55,71.63,30100.0,67.5652,67.5652,67.1243,67.1994,30100.0
2014-01-17 12:55:00,71.63,71.63,71.39,71.41,23900.0,67.1994,67.1994,66.9742,66.993,23900.0
2014-01-17 13:00:00,71.41,71.47,71.3,71.4,17500.0,66.993,67.0493,66.8898,66.9836,17500.0
2014-01-17 13:05:00,71.43,71.48,71.36,71.44,20100.0,67.0117,67.0586,66.9461,67.0211,20100.0
2014-01-17 13:10:00,71.43,71.44,71.09,71.14,39500.0,67.0117,67.0211,66.6928,66.7397,39500.0
2014-01-17 13:15:00,71.12,71.12,70.89,71.02,21700.0,66.7209,66.7209,66.5051,66.6271,21700.0
2014-01-17 13:20:00,71.02,71.36,71.02,71.34,12900.0,66.6271,66.9461,66.6271,66.9273,12900.0
2014-01-17 13:25:00,71.34,71.41,71.14,71.14,15300.0,66.9273,66.993,66.7397,66.7397,15300.0
2014-01-17 13:30:00,71.12,71.24,71.06,71.24,10000.0,66.7209,66.8335,66.6646,66.8335,10000.0
2014-01-17 13:35:00,71.26,71.36,71.26,71.36,9500.0,66.8522,66.9461,66.8522,66.9461,9500.0
2014-01-17 13:40:00,71.36,71.36,71.19,71.28,32300.0,66.9461,66.9461,66.7866,66.871,32300.0
2014-01-17 13:45:00,71.28,71.42,71.27,71.41,16500.0,66.871,67.0023,66.8616,66.993,16500.0
2014-01-17 13:50:00,71.39,71.39,71.28,71.35,11700.0,66.9742,66.9742,66.871,66.9367,11700.0
2014-01-17 13:55:00,71.36,71.48,71.36,71.4,12300.0,66.9461,67.0586,66.9461,66.9836,12300.0
2014-01-17 14:00:00,71.4,71.5,71.4,71.5,32700.0,66.9836,67.0774,66.9836,67.0774,32700.0
2014-01-17 14:05:00,71.49,71.6,71.46,71.59,18500.0,67.068,67.1712,67.0399,67.1618,18500.0
2014-01-17 14:10:00,71.6,71.61,71.43,71.43,13600.0,67.1712,67.1806,67.0117,67.0117,13600.0
2014-01-17 14:15:00,71.45,71.46,71.38,71.44,23000.0,67.0305,67.0399,66.9648,67.0211,23000.0
2014-01-17 14:20:00,71.44,71.52,71.42,71.52,20000.0,67.0211,67.0962,67.0023,67.0962,20000.0
2014-01-17 14:25:00,71.53,71.53,71.43,71.43,11800.0,67.1055,67.1055,67.0117,67.0117,11800.0
2014-01-17 14:30:00,71.44,71.44,71.39,71.4,22200.0,67.0211,67.0211,66.9742,66.9836,22200.0
2014-01-17 14:35:00,71.39,71.39,71.19,71.22,35200.0,66.9742,66.9742,66.7866,66.8147,35200.0
2014-01-17 14:40:00,71.22,71.28,71.21,71.23,18700.0,66.8147,66.871,66.8053,66.8241,18700.0
2014-01-17 14:45:00,71.24,71.24,71.04,71.04,44800.0,66.8335,66.8335,66.6459,66.6459,44800.0
2014-01-17 14:50:00,71.04,71.06,70.78,70.9,51400.0,66.6459,66.6646,66.4019,66.5145,51400.0
2014-01-17 14:55:00,70.89,70.91,70.78,70.82,13300.0,66.5051,66.5239,66.4019,66.4395,13300.0
2014-01-17 15:00:00,70.83,71.0,70.83,70.83,20700.0,66.4488,66.6083,66.4488,66.4488,20700.0
2014-01-17 15:05:00,70.84,70.89,70.66,70.71,32500.0,66.4582,66.5051,66.2894,66.3363,32500.0
2014-01-17 15:10:00,70.7,70.73,70.58,70.73,24000.0,66.3269,66.355,66.2143,66.355,24000.0
2014-01-17 15:15:00,70.73,70.81,70.65,70.8,31700.0,66.355,66.4301,66.28,66.4207,31700.0
2014-01-17 15:20:00,70.79,70.93,70.76,70.93,37400.0,66.4113,66.5427,66.3832,66.5427,37400.0
2014-01-17 15:25:00,70.94,70.98,70.79,70.79,31800.0,66.552,66.5896,66.4113,66.4113,31800.0
2014-01-17 15:30:00,70.79,70.85,70.63,70.65,50700.0,66.4113,66.4676,66.2612,66.28,50700.0
2014-01-17 15:35:00,70.66,70.69,70.4,70.44,80600.0,66.2894,66.3175,66.0454,66.083,80600.0
2014-01-17 15:40:00,70.42,70.5,70.34,70.39,48700.0,66.0642,66.1393,65.9891,66.0361,48700.0
2014-01-17 15:45:00,70.4,70.56,70.4,70.52,59900.0,66.0454,66.1955,66.0454,66.158,59900.0
2014-01-17 15:50:00,70.52,70.65,70.52,70.59,76500.0,66.158,66.28,66.158,66.2237,76500.0
2014-01-17 15:55:00,70.6,70.69,70.54,70.69,92700.0,66.2331,66.3175,66.1768,66.3175,92700.0
2014-01-21 09:30:00,68.17,68.2,67.32,67.53,366700.0,63.9534,63.9815,63.1559,63.353,366700.0
2014-01-21 09:35:00,67.64,68.0,66.81,67.0,371000.0,63.4562,63.7939,62.6775,62.8557,371000.0
2014-01-21 09:40:00,66.97,67.94,66.96,67.4,242000.0,62.8276,63.7376,62.8182,63.231,242000.0
2014-01-21 09:45:00,67.37,67.47,66.52,66.54,234600.0,63.2029,63.2967,62.4054,62.4242,234600.0
2014-01-21 09:50:00,66.54,66.72,66.29,66.69,189900.0,62.4242,62.5931,62.1897,62.5649,189900.0
2014-01-21 09:55:00,66.7,66.99,66.66,66.74,157200.0,62.5743,62.8464,62.5368,62.6118,157200.0
2014-01-21 10:00:00,66.74,66.74,66.12,66.12,153500.0,62.6118,62.6118,62.0302,62.0302,153500.0
2014-01-21 10:05:00,66.24,66.27,65.78,65.97,193800.0,62.1428,62.1709,61.7112,61.8895,193800.0
2014-01-21 10:10:00,66.0,66.02,65.14,65.53,194900.0,61.9176,61.9364,61.1108,61.4767,194900.0
2014-01-21 10:15:00,65.53,65.8,65.3,65.75,133800.0,61.4767,61.73,61.2609,61.6831,133800.0
2014-01-21 10:20:00,65.74,66.13,65.66,66.07,224400.0,61.6737,62.0396,61.5986,61.9833,224400.0
2014-01-21 10:25:00,66.06,66.38,66.05,66.28,99300.0,61.9739,62.2741,61.9645,62.1803,99300.0
2014-01-21 10:30:00,66.3,66.41,66.16,66.22,116500.0,62.199,62.3022,62.0677,62.124,116500.0
2014-01-21 10:35:00,66.23,66.36,65.9,66.14,191700.0,62.1334,62.2553,61.8238,62.0489,191700.0
2014-01-21 10:40:00,66.14,66.22,65.77,66.0,242100.0,62.0489,62.124,61.7018,61.9176,242100.0
2014-01-21 10:45:00,66.03,66.77,66.03,66.71,149300.0,61.9457,62.64,61.9457,62.5837,149300.0
2014-01-21 10:50:00,66.66,67.2,66.63,67.14,157500.0,62.5368,63.0434,62.5086,62.9871,157500.0
2014-01-21 10:55:00,67.13,67.75,67.06,67.1,267400.0,62.9777,63.5594,62.912,62.9496,267400.0
2014-01-21 11:00:00,67.13,67.5,67.05,67.46,76400.0,62.9777,63.3248,62.9027,63.2873,76400.0
2014-01-21 11:05:00,67.45,68.0,67.44,67.86,148600.0,63.2779,63.7939,63.2685,63.6625,148600.0
2014-01-21 11:10:00,67.86,67.86,67.32,67.32,71500.0,63.6625,63.6625,63.1559,63.1559,71500.0
2014-01-21 11:15:00,67.34,67.56,67.2,67.26,44800.0,63.1747,63.3811,63.0434,63.0997,44800.0
2014-01-21 11:20:00,67.26,67.87,67.26,67.84,85200.0,63.0997,63.6719,63.0997,63.6438,85200.0
2014-01-21 11:25:00,67.84,68.3,67.83,67.95,145800.0,63.6438,64.0753,63.6344,63.747,145800.0
2014-01-21 11:30:00,67.91,67.98,67.62,67.9,38800.0,63.7095,63.7751,63.4374,63.7001,38800.0
2014-01-21 11:35:00,67.9,67.94,67.44,67.51,64700.0,63.7001,63.7376,63.2685,63.3342,64700.0
2014-01-21 11:40:00,67.54,67.85,67.51,67.85,36700.0,63.3623,63.6532,63.3342,63.6532,36700.0
2014-01-21 11:45:00,67.84,67.86,67.71,67.83,46700.0,63.6438,63.6625,63.5218,63.6344,46700.0
2014-01-21 11:50:00,67.83,67.86,67.61,67.73,48300.0,63.6344,63.6625,63.428,63.5406,48300.0
2014-01-21 11:55:00,67.72,67.79,67.7,67.76,26900.0,63.5312,63.5969,63.5124,63.5687,26900.0
2014-01-21 12:00:00,67.76,67.83,67.55,67.59,48200.0,63.5687,63.6344,63.3717,63.4092,48200.0
2014-01-21 12:05:00,67.59,67.6,67.2,67.27,40000.0,63.4092,63.4186,63.0434,63.109,40000.0
2014-01-21 12:10:00,67.27,67.61,67.27,67.56,17400.0,63.109,63.428,63.109,63.3811,17400.0
2014-01-21 12:15:00,67.57,67.58,67.48,67.5,21800.0,63.3905,63.3999,63.3061,63.3248,21800.0
2014-01-21 12:20:00,67.5,67.85,67.5,67.82,31700.0,63.3248,63.6532,63.3248,63.625,31700.0
2014-01-21 12:25:00,67.83,67.85,67.68,67.68,37700.0,63.6344,63.6532,63.4937,63.4937,37700.0
2014-01-21 12:30:00,67.69,67.75,67.48,67.49,20400.0,63.5031,63.5594,63.3061,63.3154,20400.0
2014-01-21 12:35:00,67.47,67.72,67.38,67.72,26200.0,63.2967,63.5312,63.2122,63.5312,26200.0
2014-01-21 12:40:00,67.72,67.88,67.69,67.85,25200.0,63.5312,63.6813,63.5031,63.6532,25200.0
2014-01-21 12:45:00,67.85,67.91,67.72,67.82,52200.0,63.6532,63.7095,63.5312,63.625,52200.0
2014-01-21 12:50:00,67.78,67.89,67.78,67.86,22000.0,63.5875,63.6907,63.5875,63.6625,22000.0
2014-01-21 12:55:00,67.86,67.86,67.69,67.69,8900.0,63.6625,63.6625,63.5031,63.5031,8900.0
2014-01-21 13:00:00,67.67,67.93,67.65,67.86,22500.0,63.4843,63.7282,63.4655,63.6625,22500.0
2014-01-21 13:05:00,67.87,68.05,67.86,67.97,58300.0,63.6719,63.8408,63.6625,63.7657,58300.0
2014-01-21 13:10:00,67.97,68.0,67.94,67.96,20700.0,63.7657,63.7939,63.7376,63.7564,20700.0
2014-01-21 13:15:00,67.94,68.12,67.89,68.06,38500.0,63.7376,63.9065,63.6907,63.8502,38500.0
2014-01-21 13:20:00,68.03,68.1,67.98,68.1,24900.0,63.822,63.8877,63.7751,63.8877,24900.0
2014-01-21 13:25:00,68.1,68.13,68.05,68.06,15400.0,63.8877,63.9158,63.8408,63.8502,15400.0
2014-01-21 13:30:00,68.05,68.24,68.05,68.22,19300.0,63.8408,64.019,63.8408,64.0003,19300.0
2014-01-21 13:35:00,68.18,68.19,68.02,68.02,23400.0,63.9628,63.9721,63.8127,63.8127,23400.0
2014-01-21 13:40:00,68.02,68.08,67.94,67.97,18900.0,63.8127,63.8689,63.7376,63.7657,18900.0
2014-01-21 13:45:00,67.95,67.95,67.7,67.86,36200.0,63.747,63.747,63.5124,63.6625,36200.0
2014-01-21 13:50:00,67.86,68.0,67.84,67.9,20000.0,63.6625,63.7939,63.6438,63.7001,20000.0
2014-01-21 13:55:00,67.91,67.92,67.83,67.85,12000.0,63.7095,63.7188,63.6344,63.6532,12000.0
2014-01-21 14:00:00,67.85,67.96,67.84,67.94,17200.0,63.6532,63.7564,63.6438,63.7376,17200.0
2014-01-21 14:05:00,67.94,67.98,67.65,67.71,34800.0,63.7376,63.7751,63.4655,63.5218,34800.0
2014-01-21 14:10:00,67.77,67.9,67.76,67.87,12400.0,63.5781,63.7001,63.5687,63.6719,12400.0
2014-01-21 14:15:00,67.87,67.88,67.77,67.77,27200.0,63.6719,63.6813,63.5781,63.5781,27200.0
2014-01-21 14:20:00,67.8,67.86,67.78,67.81,8500.0,63.6063,63.6625,63.5875,63.6156,8500.0
2014-01-21 14:25:00,67.8,67.8,67.68,67.68,34900.0,63.6063,63.6063,63.4937,63.4937,34900.0
2014-01-21 14:30:00,67.69,67.94,67.67,67.81,23100.0,63.5031,63.7376,63.4843,63.6156,23100.0
2014-01-21 14:35:00,67.8,67.92,67.8,67.92,16500.0,63.6063,63.7188,63.6063,63.7188,16500.0
2014-01-21 14:40:00,67.93,67.96,67.89,67.94,14500.0,63.7282,63.7564,63.6907,63.7376,14500.0
2014-01-21 14:45:00,67.92,67.96,67.89,67.9,28400.0,63.7188,63.7564,63.6907,63.7001,28400.0
2014-01-21 14:50:00,67.9,67.9,67.8,67.83,22900.0,63.7001,63.7001,63.6063,63.6344,22900.0
2014-01-21 14:55:00,67.85,67.87,67.8,67.8,21800.0,63.6532,63.6719,63.6063,63.6063,21800.0
2014-01-21 15:00:00,67.81,67.84,67.76,67.83,21700.0,63.6156,63.6438,63.5687,63.6344,21700.0
2014-01-21 15:05:00,67.83,67.9,67.81,67.84,39700.0,63.6344,63.7001,63.6156,63.6438,39700.0
2014-01-21 15:10:00,67.83,67.86,67.73,67.74,56400.0,63.6344,63.6625,63.5406,63.55,56400.0
2014-01-21 15:15:00,67.75,67.79,67.61,67.62,49900.0,63.5594,63.5969,63.428,63.4374,49900.0
2014-01-21 15:20:00,67.61,67.82,67.56,67.82,42700.0,63.428,63.625,63.3811,63.625,42700.0
2014-01-21 15:25:00,67.8,67.8,67.65,67.7,27100.0,63.6063,63.6063,63.4655,63.5124,27100.0
2014-01-21 15:30:00,67.69,67.8,67.69,67.75,41800.0,63.5031,63.6063,63.5031,63.5594,41800.0
2014-01-21 15:35:00,67.77,67.78,67.61,67.76,67800.0,63.5781,63.5875,63.428,63.5687,67800.0
2014-01-21 15:40:00,67.76,67.92,67.74,67.82,59700.0,63.5687,63.7188,63.55,63.625,59700.0
2014-01-21 15:45:00,67.83,67.9,67.74,67.87,51300.0,63.6344,63.7001,63.55,63.6719,51300.0
2014-01-21 15:50:00,67.86,67.87,67.74,67.8,84400.0,63.6625,63.6719,63.55,63.6063,84400.0
2014-01-21 15:55:00,67.8,67.81,67.64,67.67,207500.0,63.6063,63.6156,63.4562,63.4843,207500.0
2014-01-22 09:30:00,67.74,68.18,67.38,67.41,70400.0,63.55,63.9628,63.2122,63.2404,70400.0
2014-01-22 09:35:00,67.42,67.49,67.1,67.34,34900.0,63.2498,63.3154,62.9496,63.1747,34900.0
2014-01-22 09:40:00,67.31,67.49,67.07,67.37,79800.0,63.1466,63.3154,62.9214,63.2029,79800.0
2014-01-22 09:45:00,67.36,67.45,67.17,67.34,109700.0,63.1935,63.2779,63.0152,63.1747,109700.0
2014-01-22 09:50:00,67.34,67.37,67.12,67.21,103500.0,63.1747,63.2029,62.9683,63.0528,103500.0
2014-01-22 09:55:00,67.21,67.25,67.05,67.15,40100.0,63.0528,63.0903,62.9027,62.9965,40100.0
2014-01-22 10:00:00,67.15,67.36,67.14,67.25,38600.0,62.9965,63.1935,62.9871,63.0903,38600.0
2014-01-22 10:05:00,67.24,67.24,66.95,66.98,33100.0,63.0809,63.0809,62.8088,62.837,33100.0
2014-01-22 10:10:00,66.97,67.01,66.63,66.63,40900.0,62.8276,62.8651,62.5086,62.5086,40900.0
2014-01-22 10:15:00,66.63,66.75,66.47,66.69,78400.0,62.5086,62.6212,62.3585,62.5649,78400.0
2014-01-22 10:20:00,66.74,66.95,66.69,66.79,53000.0,62.6118,62.8088,62.5649,62.6587,53000.0
2014-01-22 10:25:00,66.79,67.0,66.78,66.97,26400.0,62.6587,62.8557,62.6494,62.8276,26400.0
2014-01-22 10:30:00,66.93,66.94,66.85,66.89,26800.0,62.7901,62.7995,62.715,62.7525,26800.0
2014-01-22 10:35:00,66.89,66.89,66.7,66.73,22000.0,62.7525,62.7525,62.5743,62.6024,22000.0
2014-01-22 10:40:00,66.74,66.82,66.7,66.74,24100.0,62.6118,62.6869,62.5743,62.6118,24100.0
2014-01-22 10:45:00,66.73,66.75,66.7,66.72,29100.0,62.6024,62.6212,62.5743,62.5931,29100.0
2014-01-22 10:50:00,66.73,66.73,66.65,66.65,18600.0,62.6024,62.6024,62.5274,62.5274,18600.0
2014-01-22 10:55:00,66.66,66.84,66.63,66.83,24800.0,62.5368,62.7056,62.5086,62.6963,24800.0
2014-01-22 11:00:00,66.86,66.86,66.72,66.72,18300.0,62.7244,62.7244,62.5931,62.5931,18300.0
2014-01-22 11:05:00,66.73,66.75,66.7,66.71,20100.0,62.6024,62.6212,62.5743,62.5837,20100.0
2014-01-22 11:10:00,66.72,66.84,66.72,66.81,12300.0,62.5931,62.7056,62.5931,62.6775,12300.0
2014-01-22 11:15:00,66.82,66.83,66.74,66.75,11000.0,62.6869,62.6963,62.6118,62.6212,11000.0
2014-01-22 11:20:00,66.76,66.8,66.73,66.78,18000.0,62.6306,62.6681,62.6024,62.6494,18000.0
2014-01-22 11:25:00,66.79,66.91,66.75,66.77,14700.0,62.6587,62.7713,62.6212,62.64,14700.0
2014-01-22 11:30:00,66.76,66.82,66.75,66.78,13300.0,62.6306,62.6869,62.6212,62.6494,13300.0
2014-01-22 11:35:00,66.8,66.8,66.7,66.76,33700.0,62.6681,62.6681,62.5743,62.6306,33700.0
2014-01-22 11:40:00,66.76,66.82,66.73,66.77,16200.0,62.6306,62.6869,62.6024,62.64,16200.0
2014-01-22 11:45:00,66.78,66.8,66.7,66.79,14300.0,62.6494,62.6681,62.5743,62.6587,14300.0
2014-01-22 11:50:00,66.82,66.82,66.8,66.82,5700.0,62.6869,62.6869,62.6681,62.6869,5700.0
2014-01-22 11:55:00,66.82,66.9,66.79,66.81,55000.0,62.6869,62.7619,62.6587,62.6775,55000.0
2014-01-22 12:00:00,66.82,66.93,66.79,66.92,15500.0,62.6869,62.7901,62.6587,62.7807,15500.0
2014-01-22 12:05:00,66.93,66.98,66.91,66.92,6800.0,62.7901,62.837,62.7713,62.7807,6800.0
2014-01-22 12:10:00,66.92,66.99,66.91,66.96,9400.0,62.7807,62.8464,62.7713,62.8182,9400.0
2014-01-22 12:15:00,66.98,67.02,66.92,67.0,13000.0,62.837,62.8745,62.7807,62.8557,13000.0
2014-01-22 12:20:00,67.02,67.19,67.02,67.11,111500.0,62.8745,63.034,62.8745,62.9589,111500.0
2014-01-22 12:25:00,67.11,67.22,67.11,67.17,23300.0,62.9589,63.0621,62.9589,63.0152,23300.0
2014-01-22 12:30:00,67.17,67.18,67.12,67.12,8900.0,63.0152,63.0246,62.9683,62.9683,8900.0
2014-01-22 12:35:00,67.13,67.2,67.13,67.15,11800.0,62.9777,63.0434,62.9777,62.9965,11800.0
2014-01-22 12:40:00,67.15,67.16,67.06,67.06,7400.0,62.9965,63.0058,62.912,62.912,7400.0
2014-01-22 12:45:00,67.05,67.06,67.0,67.03,13200.0,62.9027,62.912,62.8557,62.8839,13200.0
2014-01-22 12:50:00,67.02,67.11,66.99,66.99,10900.0,62.8745,62.9589,62.8464,62.8464,10900.0
2014-01-22 12:55:00,67.02,67.02,66.93,66.95,12000.0,62.8745,62.8745,62.7901,62.8088,12000.0
2014-01-22 13:00:00,66.94,66.97,66.91,66.95,18600.0,62.7995,62.8276,62.7713,62.8088,18600.0
2014-01-22 13:05:00,66.96,67.01,66.93,67.01,13600.0,62.8182,62.8651,62.7901,62.8651,13600.0
2014-01-22 13:10:00,67.01,67.2,67.01,67.2,25500.0,62.8651,63.0434,62.8651,63.0434,25500.0
2014-01-22 13:15:00,67.18,67.24,67.17,67.2,73400.0,63.0246,63.0809,63.0152,63.0434,73400.0
2014-01-22 13:20:00,67.21,67.28,67.17,67.27,22000.0,63.0528,63.1184,63.0152,63.109,22000.0
2014-01-22 13:25:00,67.26,67.27,67.19,67.24,8200.0,63.0997,63.109,63.034,63.0809,8200.0
2014-01-22 13:30:00,67.25,67.25,67.18,67.22,16600.0,63.0903,63.0903,63.0246,63.0621,16600.0
2014-01-22 13:35:00,67.22,67.25,67.17,67.21,12500.0,63.0621,63.0903,63.0152,63.0528,12500.0
2014-01-22 13:40:00,67.21,67.3,67.2,67.29,10300.0,63.0528,63.1372,63.0434,63.1278,10300.0
2014-01-22 13:45:00,67.29,67.34,67.16,67.16,11800.0,63.1278,63.1747,63.0058,63.0058,11800.0
2014-01-22 13:50:00,67.18,67.2,67.1,67.12,10900.0,63.0246,63.0434,62.9496,62.9683,10900.0
2014-01-22 13:55:00,67.13,67.23,67.12,67.21,9600.0,62.9777,63.0715,62.9683,63.0528,9600.0
2014-01-22 14:00:00,67.22,67.28,67.21,67.21,12500.0,63.0621,63.1184,63.0528,63.0528,12500.0
2014-01-22 14:05:00,67.21,67.22,67.13,67.14,22600.0,63.0528,63.0621,62.9777,62.9871,22600.0
2014-01-22 14:10:00,67.14,67.17,67.13,67.13,9900.0,62.9871,63.0152,62.9777,62.9777,9900.0
2014-01-22 14:15:00,67.15,67.2,67.14,67.14,16600.0,62.9965,63.0434,62.9871,62.9871,16600.0
2014-01-22 14:20:00,67.15,67.15,67.1,67.12,10700.0,62.9965,62.9965,62.9496,62.9683,10700.0
2014-01-22 14:25:00,67.11,67.12,67.06,67.06,10600.0,62.9589,62.9683,62.912,62.912,10600.0
2014-01-22 14:30:00,67.07,67.08,67.02,67.04,11300.0,62.9214,62.9308,62.8745,62.8933,11300.0
2014-01-22 14:35:00,67.06,67.13,67.05,67.1,10800.0,62.912,62.9777,62.9027,62.9496,10800.0
2014-01-22 14:40:00,67.13,67.15,67.11,67.15,11500.0,62.9777,62.9965,62.9589,62.9965,11500.0
2014-01-22 14:45:00,67.15,67.18,67.1,67.14,17600.0,62.9965,63.0246,62.9496,62.9871,17600.0
2014-01-22 14:50:00,67.15,67.21,67.11,67.12,23500.0,62.9965,63.0528,62.9589,62.9683,23500.0
2014-01-22 14:55:00,67.11,67.11,67.06,67.06,10700.0,62.9589,62.9589,62.912,62.912,10700.0
2014-01-22 15:00:00,67.07,67.2,67.06,67.2,10500.0,62.9214,63.0434,62.912,63.0434,10500.0
2014-01-22 15:05:00,67.2,67.21,67.12,67.15,33500.0,63.0434,63.0528,62.9683,62.9965,33500.0
2014-01-22 15:10:00,67.15,67.22,67.1,67.16,21800.0,62.9965,63.0621,62.9496,63.0058,21800.0
2014-01-22 15:15:00,67.17,67.27,67.16,67.22,16500.0,63.0152,63.109,63.0058,63.0621,16500.0
2014-01-22 15:20:00,67.25,67.38,67.25,67.32,23900.0,63.0903,63.2122,63.0903,63.1559,23900.0
2014-01-22 15:25:00,67.32,67.33,67.22,67.25,21800.0,63.1559,63.1653,63.0621,63.0903,21800.0
2014-01-22 15:30:00,67.24,67.33,67.22,67.25,28600.0,63.0809,63.1653,63.0621,63.0903,28600.0
2014-01-22 15:35:00,67.28,67.29,67.21,67.27,28900.0,63.1184,63.1278,63.0528,63.109,28900.0
2014-01-22 15:40:00,67.28,67.28,67.2,67.2,32200.0,63.1184,63.1184,63.0434,63.0434,32200.0
2014-01-22 15:45:00,67.21,67.23,67.15,67.2,56100.0,63.0528,63.0715,62.9965,63.0434,56100.0
2014-01-22 15:50:00,67.21,67.22,67.12,67.12,51000.0,63.0528,63.0621,62.9683,62.9683,51000.0
2014-01-22 15:55:00,67.12,67.16,67.01,67.06,134200.0,62.9683,63.0058,62.8651,62.912,134200.0
2014-01-23 09:30:00,66.2,67.0,66.04,66.33,63500.0,62.1052,62.8557,61.9551,62.2272,63500.0
2014-01-23 09:35:00,66.29,66.35,66.21,66.28,19400.0,62.1897,62.2459,62.1146,62.1803,19400.0
2014-01-23 09:40:00,66.28,66.51,66.28,66.49,47100.0,62.1803,62.3961,62.1803,62.3773,47100.0
2014-01-23 09:45:00,66.48,66.76,66.48,66.64,25700.0,62.3679,62.6306,62.3679,62.518,25700.0
2014-01-23 09:50:00,66.64,66.74,66.57,66.69,46500.0,62.518,62.6118,62.4523,62.5649,46500.0
2014-01-23 09:55:00,66.68,66.84,66.61,66.82,11400.0,62.5555,62.7056,62.4899,62.6869,11400.0
2014-01-23 10:00:00,66.82,66.82,66.62,66.65,76300.0,62.6869,62.6869,62.4992,62.5274,76300.0
2014-01-23 10:05:00,66.66,66.69,66.49,66.54,16100.0,62.5368,62.5649,62.3773,62.4242,16100.0
2014-01-23 10:10:00,66.56,66.61,66.49,66.59,26000.0,62.443,62.4899,62.3773,62.4711,26000.0
2014-01-23 10:15:00,66.56,66.83,66.53,66.79,13100.0,62.443,62.6963,62.4148,62.6587,13100.0
2014-01-23 10:20:00,66.79,66.88,66.79,66.87,9000.0,62.6587,62.7432,62.6587,62.7338,9000.0
2014-01-23 10:25:00,66.86,67.04,66.86,66.97,23000.0,62.7244,62.8933,62.7244,62.8276,23000.0
2014-01-23 10:30:00,66.97,67.01,66.83,67.0,14500.0,62.8276,62.8651,62.6963,62.8557,14500.0
2014-01-23 10:35:00,67.02,67.22,66.99,67.17,17700.0,62.8745,63.0621,62.8464,63.0152,17700.0
2014-01-23 10:40:00,67.17,67.22,67.12,67.16,18300.0,63.0152,63.0621,62.9683,63.0058,18300.0
2014-01-23 10:45:00,67.17,67.32,67.1,67.32,64700.0,63.0152,63.1559,62.9496,63.1559,64700.0
2014-01-23 10:50:00,67.33,67.35,67.24,67.28,21400.0,63.1653,63.1841,63.0809,63.1184,21400.0
2014-01-23 10:55:00,67.29,67.35,67.27,67.35,13800.0,63.1278,63.1841,63.109,63.1841,13800.0
2014-01-23 11:00:00,67.35,67.35,67.17,67.17,20800.0,63.1841,63.1841,63.0152,63.0152,20800.0
2014-01-23 11:05:00,67.17,67.23,67.16,67.2,12800.0,63.0152,63.0715,63.0058,63.0434,12800.0
2014-01-23 11:10:00,67.2,67.46,67.2,67.43,16300.0,63.0434,63.2873,63.0434,63.2591,16300.0
2014-01-23 11:15:00,67.46,67.55,67.42,67.55,19300.0,63.2873,63.3717,63.2498,63.3717,19300.0
2014-01-23 11:20:00,67.57,67.68,67.55,67.65,38500.0,63.3905,63.4937,63.3717,63.4655,38500.0
2014-01-23 11:25:00,67.64,67.75,67.63,67.7,17900.0,63.4562,63.5594,63.4468,63.5124,17900.0
2014-01-23 11:30:00,67.71,67.81,67.66,67.81,36200.0,63.5218,63.6156,63.4749,63.6156,36200.0
2014-01-23 11:35:00,67.8,67.81,67.65,67.65,10600.0,63.6063,63.6156,63.4655,63.4655,10600.0
2014-01-23 11:40:00,67.69,67.7,67.59,67.68,18600.0,63.5031,63.5124,63.4092,63.4937,18600.0
2014-01-23 11:45:00,67.71,67.76,67.49,67.49,34800.0,63.5218,63.5687,63.3154,63.3154,34800.0
2014-01-23 11:50:00,67.48,67.48,67.2,67.2,38900.0,63.3061,63.3061,63.0434,63.0434,38900.0
2014-01-23 11:55:00,67.19,67.23,67.15,67.17,22700.0,63.034,63.0715,62.9965,63.0152,22700.0
2014-01-23 12:00:00,67.19,67.21,67.17,67.19,12000.0,63.034,63.0528,63.0152,63.034,12000.0
2014-01-23 12:05:00,67.19,67.21,67.12,67.12,11500.0,63.034,63.0528,62.9683,62.9683,11500.0
2014-01-23 12:10:00,67.12,67.21,67.12,67.19,12200.0,62.9683,63.0528,62.9683,63.034,12200.0
2014-01-23 12:15:00,67.18,67.18,67.12,67.15,5500.0,63.0246,63.0246,62.9683,62.9965,5500.0
2014-01-23 12:20:00,67.16,67.18,67.1,67.13,14000.0,63.0058,63.0246,62.9496,62.9777,14000.0
2014-01-23 12:25:00,67.1,67.2,67.1,67.16,17200.0,62.9496,63.0434,62.9496,63.0058,17200.0
2014-01-23 12:30:00,67.2,67.2,67.03,67.04,13500.0,63.0434,63.0434,62.8839,62.8933,13500.0
2014-01-23 12:35:00,67.03,67.03,66.91,66.94,14900.0,62.8839,62.8839,62.7713,62.7995,14900.0
2014-01-23 12:40:00,66.95,66.95,66.8,66.93,14400.0,62.8088,62.8088,62.6681,62.7901,14400.0
2014-01-23 12:45:00,66.93,67.1,66.93,67.1,8800.0,62.7901,62.9496,62.7901,62.9496,8800.0
2014-01-23 12:50:00,67.1,67.14,67.05,67.05,15100.0,62.9496,62.9871,62.9027,62.9027,15100.0
2014-01-23 12:55:00,67.04,67.07,66.96,66.96,10200.0,62.8933,62.9214,62.8182,62.8182,10200.0
2014-01-23 13:00:00,66.98,66.99,66.82,66.82,9400.0,62.837,62.8464,62.6869,62.6869,9400.0
2014-01-23 13:05:00,66.83,66.95,66.79,66.9,12300.0,62.6963,62.8088,62.6587,62.7619,12300.0
2014-01-23 13:10:00,66.9,66.9,66.62,66.62,17500.0,62.7619,62.7619,62.4992,62.4992,17500.0
2014-01-23 13:15:00,66.64,66.66,66.62,66.65,10000.0,62.518,62.5368,62.4992,62.5274,10000.0
2014-01-23 13:20:00,66.64,66.73,66.64,66.72,5900.0,62.518,62.6024,62.518,62.5931,5900.0
2014-01-23 13:25:00,66.71,66.71,66.6,66.61,9300.0,62.5837,62.5837,62.4805,62.4899,9300.0
2014-01-23 13:30:00,66.6,66.6,66.55,66.58,10000.0,62.4805,62.4805,62.4336,62.4617,10000.0
2014-01-23 13:35:00,66.6,66.6,66.38,66.38,21800.0,62.4805,62.4805,62.2741,62.2741,21800.0
2014-01-23 13:40:00,66.4,66.46,66.38,66.41,9100.0,62.2929,62.3491,62.2741,62.3022,9100.0
2014-01-23 13:45:00,66.39,66.44,66.35,66.35,5800.0,62.2835,62.3304,62.2459,62.2459,5800.0
2014-01-23 13:50:00,66.34,66.46,66.34,66.45,9200.0,62.2366,62.3491,62.2366,62.3398,9200.0
2014-01-23 13:55:00,66.43,66.53,66.42,66.42,17500.0,62.321,62.4148,62.3116,62.3116,17500.0
2014-01-23 14:00:00,66.41,66.42,66.35,66.36,16900.0,62.3022,62.3116,62.2459,62.2553,16900.0
2014-01-23 14:05:00,66.36,66.45,66.36,66.44,18600.0,62.2553,62.3398,62.2553,62.3304,18600.0
2014-01-23 14:10:00,66.46,66.56,66.46,66.52,15200.0,62.3491,62.443,62.3491,62.4054,15200.0
2014-01-23 14:15:00,66.53,66.56,66.47,66.52,16100.0,62.4148,62.443,62.3585,62.4054,16100.0
2014-01-23 14:20:00,66.52,66.59,66.37,66.37,25000.0,62.4054,62.4711,62.2647,62.2647,25000.0
2014-01-23 14:25:00,66.36,66.39,66.32,66.34,21100.0,62.2553,62.2835,62.2178,62.2366,21100.0
2014-01-23 14:30:00,66.32,66.4,66.31,66.4,12000.0,62.2178,62.2929,62.2084,62.2929,12000.0
2014-01-23 14:35:00,66.4,66.46,66.4,66.42,15500.0,62.2929,62.3491,62.2929,62.3116,15500.0
2014-01-23 14:40:00,66.42,66.42,66.24,66.27,27500.0,62.3116,62.3116,62.1428,62.1709,27500.0
2014-01-23 14:45:00,66.27,66.33,66.27,66.32,14000.0,62.1709,62.2272,62.1709,62.2178,14000.0
2014-01-23 14:50:00,66.33,66.36,66.33,66.35,17800.0,62.2272,62.2553,62.2272,62.2459,17800.0
2014-01-23 14:55:00,66.37,66.43,66.36,66.36,18900.0,62.2647,62.321,62.2553,62.2553,18900.0
2014-01-23 15:00:00,66.38,66.39,66.32,66.32,20700.0,62.2741,62.2835,62.2178,62.2178,20700.0
2014-01-23 15:05:00,66.33,66.4,66.29,66.33,29200.0,62.2272,62.2929,62.1897,62.2272,29200.0
2014-01-23 15:10:00,66.33,66.39,66.32,66.37,8700.0,62.2272,62.2835,62.2178,62.2647,8700.0
2014-01-23 15:15:00,66.4,66.45,66.36,66.4,18900.0,62.2929,62.3398,62.2553,62.2929,18900.0
2014-01-23 15:20:00,66.4,66.42,66.34,66.39,10700.0,62.2929,62.3116,62.2366,62.2835,10700.0
2014-01-23 15:25:00,66.39,66.46,66.39,66.46,23400.0,62.2835,62.3491,62.2835,62.3491,23400.0
2014-01-23 15:30:00,66.46,66.49,66.4,66.46,17700.0,62.3491,62.3773,62.2929,62.3491,17700.0
2014-01-23 15:35:00,66.47,66.51,66.45,66.47,25800.0,62.3585,62.3961,62.3398,62.3585,25800.0
2014-01-23 15:40:00,66.47,66.49,66.42,66.49,25000.0,62.3585,62.3773,62.3116,62.3773,25000.0
2014-01-23 15:45:00,66.48,66.5,66.42,66.43,39200.0,62.3679,62.3867,62.3116,62.321,39200.0
2014-01-23 15:50:00,66.44,66.51,66.43,66.5,55800.0,62.3304,62.3961,62.321,62.3867,55800.0
2014-01-23 15:55:00,66.5,66.54,66.45,66.49,92300.0,62.3867,62.4242,62.3398,62.3773,92300.0
2014-01-24 09:30:00,65.93,66.21,65.8,66.03,40100.0,61.8519,62.1146,61.73,61.9457,40100.0
2014-01-24 09:35:00,66.09,66.09,65.43,65.61,52900.0,62.002,62.002,61.3829,61.5517,52900.0
2014-01-24 09:40:00,65.65,65.76,65.55,65.63,50300.0,61.5892,61.6924,61.4954,61.5705,50300.0
2014-01-24 09:45:00,65.65,65.69,65.28,65.6,64700.0,61.5892,61.6268,61.2421,61.5423,64700.0
2014-01-24 09:50:00,65.58,65.8,65.55,65.76,12300.0,61.5236,61.73,61.4954,61.6924,12300.0
2014-01-24 09:55:00,65.7,65.85,65.69,65.75,28300.0,61.6362,61.7769,61.6268,61.6831,28300.0
2014-01-24 10:00:00,65.75,65.78,65.62,65.66,10800.0,61.6831,61.7112,61.5611,61.5986,10800.0
2014-01-24 10:05:00,65.63,65.67,65.51,65.54,39500.0,61.5705,61.608,61.4579,61.4861,39500.0
2014-01-24 10:10:00,65.54,65.55,65.42,65.43,19000.0,61.4861,61.4954,61.3735,61.3829,19000.0
2014-01-24 10:15:00,65.41,65.44,65.26,65.27,16700.0,61.3641,61.3922,61.2234,61.2328,16700.0
2014-01-24 10:20:00,65.31,65.52,65.27,65.45,19600.0,61.2703,61.4673,61.2328,61.4016,19600.0
2014-01-24 10:25:00,65.48,65.71,65.48,65.66,25900.0,61.4298,61.6455,61.4298,61.5986,25900.0
2014-01-24 10:30:00,65.64,65.67,65.42,65.46,16800.0,61.5799,61.608,61.3735,61.411,16800.0
2014-01-24 10:35:00,65.43,65.54,65.43,65.49,17300.0,61.3829,61.4861,61.3829,61.4391,17300.0
2014-01-24 10:40:00,65.49,65.51,65.35,65.45,18000.0,61.4391,61.4579,61.3078,61.4016,18000.0
2014-01-24 10:45:00,65.45,65.55,65.39,65.4,19100.0,61.4016,61.4954,61.3453,61.3547,19100.0
2014-01-24 10:50:00,65.4,65.62,65.4,65.61,13700.0,61.3547,61.5611,61.3547,61.5517,13700.0
2014-01-24 10:55:00,65.61,65.73,65.6,65.73,39900.0,61.5517,61.6643,61.5423,61.6643,39900.0
2014-01-24 11:00:00,65.71,65.96,65.71,65.95,60500.0,61.6455,61.8801,61.6455,61.8707,60500.0
2014-01-24 11:05:00,65.94,65.95,65.73,65.74,26400.0,61.8613,61.8707,61.6643,61.6737,26400.0
2014-01-24 11:10:00,65.74,65.76,65.52,65.52,20300.0,61.6737,61.6924,61.4673,61.4673,20300.0
2014-01-24 11:15:00,65.51,65.57,65.43,65.47,26400.0,61.4579,61.5142,61.3829,61.4204,26400.0
2014-01-24 11:20:00,65.46,65.49,65.41,65.49,10500.0,61.411,61.4391,61.3641,61.4391,10500.0
2014-01-24 11:25:00,65.5,65.54,65.4,65.53,12100.0,61.4485,61.4861,61.3547,61.4767,12100.0
2014-01-24 11:30:00,65.54,65.66,65.48,65.61,16600.0,61.4861,61.5986,61.4298,61.5517,16600.0
2014-01-24 11:35:00,65.59,65.66,65.58,65.65,9600.0,61.533,61.5986,61.5236,61.5892,9600.0
2014-01-24 11:40:00,65.68,65.85,65.68,65.83,21300.0,61.6174,61.7769,61.6174,61.7581,21300.0
2014-01-24 11:45:00,65.84,65.93,65.8,65.89,20400.0,61.7675,61.8519,61.73,61.8144,20400.0
2014-01-24 11:50:00,65.9,65.97,65.72,65.91,37100.0,61.8238,61.8895,61.6549,61.8332,37100.0
2014-01-24 11:55:00,65.9,66.25,65.89,66.24,15500.0,61.8238,62.1521,61.8144,62.1428,15500.0
2014-01-24 12:00:00,66.23,66.25,66.03,66.04,18900.0,62.1334,62.1521,61.9457,61.9551,18900.0
2014-01-24 12:05:00,66.02,66.25,66.02,66.24,11900.0,61.9364,62.1521,61.9364,62.1428,11900.0
2014-01-24 12:10:00,66.24,66.34,66.23,66.25,33200.0,62.1428,62.2366,62.1334,62.1521,33200.0
2014-01-24 12:15:00,66.25,66.25,66.05,66.05,23900.0,62.1521,62.1521,61.9645,61.9645,23900.0
2014-01-24 12:20:00,66.06,66.07,65.9,65.96,14200.0,61.9739,61.9833,61.8238,61.8801,14200.0
2014-01-24 12:25:00,65.96,66.01,65.9,65.95,17900.0,61.8801,61.927,61.8238,61.8707,17900.0
2014-01-24 12:30:00,65.95,66.08,65.95,66.03,13100.0,61.8707,61.9926,61.8707,61.9457,13100.0
2014-01-24 12:35:00,66.05,66.14,66.02,66.14,14100.0,61.9645,62.0489,61.9364,62.0489,14100.0
2014-01-24 12:40:00,66.14,66.16,66.05,66.05,7400.0,62.0489,62.0677,61.9645,61.9645,7400.0
2014-01-24 12:45:00,66.01,66.06,65.96,66.03,15400.0,61.927,61.9739,61.8801,61.9457,15400.0
2014-01-24 12:50:00,66.02,66.14,66.02,66.13,6000.0,61.9364,62.0489,61.9364,62.0396,6000.0
2014-01-24 12:55:00,66.12,66.16,66.09,66.16,8700.0,62.0302,62.0677,62.002,62.0677,8700.0
2014-01-24 13:00:00,66.11,66.13,66.08,66.12,12200.0,62.0208,62.0396,61.9926,62.0302,12200.0
2014-01-24 13:05:00,66.14,66.23,66.13,66.22,9500.0,62.0489,62.1334,62.0396,62.124,9500.0
2014-01-24 13:10:00,66.2,66.28,66.13,66.28,25200.0,62.1052,62.1803,62.0396,62.1803,25200.0
2014-01-24 13:15:00,66.29,66.34,66.26,66.26,20900.0,62.1897,62.2366,62.1615,62.1615,20900.0
2014-01-24 13:20:00,66.29,66.32,66.18,66.22,6500.0,62.1897,62.2178,62.0865,62.124,6500.0
2014-01-24 13:25:00,66.21,66.29,66.19,66.23,9700.0,62.1146,62.1897,62.0958,62.1334,9700.0
2014-01-24 13:30:00,66.2,66.27,66.18,66.24,21500.0,62.1052,62.1709,62.0865,62.1428,21500.0
2014-01-24 13:35:00,66.22,66.28,66.2,66.27,8900.0,62.124,62.1803,62.1052,62.1709,8900.0
2014-01-24 13:40:00,66.26,66.37,66.26,66.31,7700.0,62.1615,62.2647,62.1615,62.2084,7700.0
2014-01-24 13:45:00,66.29,66.42,66.27,66.42,11300.0,62.1897,62.3116,62.1709,62.3116,11300.0
2014-01-24 13:50:00,66.42,66.48,66.42,66.44,8400.0,62.3116,62.3679,62.3116,62.3304,8400.0
2014-01-24 13:55:00,66.43,66.43,66.35,66.42,9500.0,62.321,62.321,62.2459,62.3116,9500.0
2014-01-24 14:00:00,66.41,66.47,66.21,66.3,24700.0,62.3022,62.3585,62.1146,62.199,24700.0
2014-01-24 14:05:00,66.32,66.39,66.26,66.3,29000.0,62.2178,62.2835,62.1615,62.199,29000.0
2014-01-24 14:10:00,66.3,66.3,66.17,66.21,26000.0,62.199,62.199,62.0771,62.1146,26000.0
2014-01-24 14:15:00,66.19,66.23,66.14,66.19,11600.0,62.0958,62.1334,62.0489,62.0958,11600.0
2014-01-24 14:20:00,66.18,66.19,66.09,66.09,11800.0,62.0865,62.0958,62.002,62.002,11800.0
2014-01-24 14:25:00,66.13,66.16,66.05,66.13,17600.0,62.0396,62.0677,61.9645,62.0396,17600.0
2014-01-24 14:30:00,66.13,66.3,66.12,66.28,19400.0,62.0396,62.199,62.0302,62.1803,19400.0
2014-01-24 14:35:00,66.28,66.3,66.25,66.29,11400.0,62.1803,62.199,62.1521,62.1897,11400.0
2014-01-24 14:40:00,66.3,66.41,66.28,66.3,67400.0,62.199,62.3022,62.1803,62.199,67400.0
2014-01-24 14:45:00,66.3,66.42,66.3,66.37,15000.0,62.199,62.3116,62.199,62.2647,15000.0
2014-01-24 14:50:00,66.37,66.4,66.34,66.36,15100.0,62.2647,62.2929,62.2366,62.2553,15100.0
2014-01-24 14:55:00,66.35,66.42,66.31,66.42,15700.0,62.2459,62.3116,62.2084,62.3116,15700.0
2014-01-24 15:00:00,66.41,66.41,66.33,66.35,17100.0,62.3022,62.3022,62.2272,62.2459,17100.0
2014-01-24 15:05:00,66.35,66.46,66.35,66.42,19600.0,62.2459,62.3491,62.2459,62.3116,19600.0
2014-01-24 15:10:00,66.43,66.46,66.37,66.39,27600.0,62.321,62.3491,62.2647,62.2835,27600.0
2014-01-24 15:15:00,66.39,66.39,66.26,66.3,38300.0,62.2835,62.2835,62.1615,62.199,38300.0
2014-01-24 15:20:00,66.3,66.31,66.23,66.26,16300.0,62.199,62.2084,62.1334,62.1615,16300.0
2014-01-24 15:25:00,66.27,66.31,66.23,66.29,20600.0,62.1709,62.2084,62.1334,62.1897,20600.0
2014-01-24 15:30:00,66.31,66.43,66.28,66.41,27100.0,62.2084,62.321,62.1803,62.3022,27100.0
2014-01-24 15:35:00,66.41,66.45,66.4,66.43,32600.0,62.3022,62.3398,62.2929,62.321,32600.0
2014-01-24 15:40:00,66.43,66.49,66.43,66.44,30900.0,62.321,62.3773,62.321,62.3304,30900.0
2014-01-24 15:45:00,66.43,66.44,66.27,66.27,47200.0,62.321,62.3304,62.1709,62.1709,47200.0
2014-01-24 15:50:00,66.27,66.37,66.26,66.34,68700.0,62.1709,62.2647,62.1615,62.2366,68700.0
2014-01-24 15:55:00,66.33,66.37,66.28,66.3,104200.0,62.2272,62.2647,62.1803,62.199,104200.0
2014-01-27 09:30:00,66.35,66.36,65.8,65.98,28600.0,62.2459,62.2553,61.73,61.8988,28600.0
2014-01-27 09:35:00,65.98,66.29,65.79,66.28,54200.0,61.8988,62.1897,61.7206,62.1803,54200.0
2014-01-27 09:40:00,66.32,66.62,66.28,66.54,16700.0,62.2178,62.4992,62.1803,62.4242,16700.0
2014-01-27 09:45:00,66.53,66.87,66.53,66.54,11500.0,62.4148,62.7338,62.4148,62.4242,11500.0
2014-01-27 09:50:00,66.51,66.63,66.4,66.5,8100.0,62.3961,62.5086,62.2929,62.3867,8100.0
2014-01-27 09:55:00,66.53,66.78,66.53,66.73,11400.0,62.4148,62.6494,62.4148,62.6024,11400.0
2014-01-27 10:00:00,66.7,66.72,66.42,66.56,10400.0,62.5743,62.5931,62.3116,62.443,10400.0
2014-01-27 10:05:00,66.56,66.78,66.54,66.54,8300.0,62.443,62.6494,62.4242,62.4242,8300.0
2014-01-27 10:10:00,66.54,66.54,66.22,66.22,8500.0,62.4242,62.4242,62.124,62.124,8500.0
2014-01-27 10:15:00,66.22,66.3,66.08,66.08,21100.0,62.124,62.199,61.9926,61.9926,21100.0
2014-01-27 10:20:00,66.1,66.1,65.83,65.83,17400.0,62.0114,62.0114,61.7581,61.7581,17400.0
2014-01-27 10:25:00,65.82,65.91,65.53,65.53,20300.0,61.7487,61.8332,61.4767,61.4767,20300.0
2014-01-27 10:30:00,65.54,65.61,65.29,65.32,35400.0,61.4861,61.5517,61.2515,61.2797,35400.0
2014-01-27 10:35:00,65.33,65.43,65.23,65.31,30100.0,61.289,61.3829,61.1952,61.2703,30100.0
2014-01-27 10:40:00,65.23,65.55,65.22,65.5,27400.0,61.1952,61.4954,61.1858,61.4485,27400.0
2014-01-27 10:45:00,65.49,65.69,65.45,65.63,51000.0,61.4391,61.6268,61.4016,61.5705,51000.0
2014-01-27 10:50:00,65.69,65.83,65.58,65.63,45700.0,61.6268,61.7581,61.5236,61.5705,45700.0
2014-01-27 10:55:00,65.64,65.74,65.49,65.49,12900.0,61.5799,61.6737,61.4391,61.4391,12900.0
2014-01-27 11:00:00,65.49,65.52,65.39,65.41,9900.0,61.4391,61.4673,61.3453,61.3641,9900.0
2014-01-27 11:05:00,65.43,65.54,65.38,65.47,14700.0,61.3829,61.4861,61.3359,61.4204,14700.0
2014-01-27 11:10:00,65.46,65.46,65.24,65.35,26000.0,61.411,61.411,61.2046,61.3078,26000.0
2014-01-27 11:15:00,65.35,65.63,65.35,65.58,11100.0,61.3078,61.5705,61.3078,61.5236,11100.0
2014-01-27 11:20:00,65.59,65.59,65.48,65.48,8200.0,61.533,61.533,61.4298,61.4298,8200.0
2014-01-27 11:25:00,65.51,65.58,65.42,65.42,6800.0,61.4579,61.5236,61.3735,61.3735,6800.0
2014-01-27 11:30:00,65.38,65.46,65.35,65.46,12200.0,61.3359,61.411,61.3078,61.411,12200.0
2014-01-27 11:35:00,65.48,65.51,65.3,65.33,7000.0,61.4298,61.4579,61.2609,61.289,7000.0
2014-01-27 11:40:00,65.33,65.47,65.32,65.38,8400.0,61.289,61.4204,61.2797,61.3359,8400.0
2014-01-27 11:45:00,65.4,65.42,65.29,65.3,8400.0,61.3547,61.3735,61.2515,61.2609,8400.0
2014-01-27 11:50:00,65.3,65.3,65.05,65.17,10800.0,61.2609,61.2609,61.0264,61.1389,10800.0
2014-01-27 11:55:00,65.2,65.22,64.9,64.96,34300.0,61.1671,61.1858,60.8856,60.9419,34300.0
2014-01-27 12:00:00,64.97,65.01,64.72,64.84,33500.0,60.9513,60.9888,60.7168,60.8293,33500.0
2014-01-27 12:05:00,64.84,64.86,64.48,64.5,44600.0,60.8293,60.8481,60.4916,60.5104,44600.0
2014-01-27 12:10:00,64.54,64.54,64.4,64.52,33900.0,60.5479,60.5479,60.4166,60.5291,33900.0
2014-01-27 12:15:00,64.55,64.6,64.37,64.45,12200.0,60.5573,60.6042,60.3884,60.4635,12200.0
2014-01-27 12:20:00,64.46,64.46,64.19,64.4,24400.0,60.4729,60.4729,60.2196,60.4166,24400.0
2014-01-27 12:25:00,64.4,64.56,64.34,64.51,19000.0,60.4166,60.5667,60.3603,60.5198,19000.0
2014-01-27 12:30:00,64.5,64.5,64.2,64.23,36600.0,60.5104,60.5104,60.2289,60.2571,36600.0
2014-01-27 12:35:00,64.25,64.5,64.21,64.48,9300.0,60.2758,60.5104,60.2383,60.4916,9300.0
2014-01-27 12:40:00,64.5,64.61,64.42,64.6,13200.0,60.5104,60.6136,60.4353,60.6042,13200.0
2014-01-27 12:45:00,64.59,64.61,64.45,64.54,11900.0,60.5948,60.6136,60.4635,60.5479,11900.0
2014-01-27 12:50:00,64.52,64.58,64.33,64.33,22000.0,60.5291,60.5854,60.3509,60.3509,22000.0
2014-01-27 12:55:00,64.32,64.34,64.22,64.22,12800.0,60.3415,60.3603,60.2477,60.2477,12800.0
2014-01-27 13:00:00,64.22,64.56,64.2,64.55,16000.0,60.2477,60.5667,60.2289,60.5573,16000.0
2014-01-27 13:05:00,64.55,64.61,64.46,64.51,19300.0,60.5573,60.6136,60.4729,60.5198,19300.0
2014-01-27 13:10:00,64.52,64.62,64.44,64.56,16600.0,60.5291,60.623,60.4541,60.5667,16600.0
2014-01-27 13:15:00,64.56,64.63,64.56,64.56,17900.0,60.5667,60.6323,60.5667,60.5667,17900.0
2014-01-27 13:20:00,64.57,64.57,64.4,64.47,9300.0,60.576,60.576,60.4166,60.4822,9300.0
2014-01-27 13:25:00,64.45,64.57,64.4,64.54,9600.0,60.4635,60.576,60.4166,60.5479,9600.0
2014-01-27 13:30:00,64.59,64.65,64.41,64.47,11100.0,60.5948,60.6511,60.4259,60.4822,11100.0
2014-01-27 13:35:00,64.48,64.61,64.47,64.54,7800.0,60.4916,60.6136,60.4822,60.5479,7800.0
2014-01-27 13:40:00,64.55,64.76,64.51,64.76,7900.0,60.5573,60.7543,60.5198,60.7543,7900.0
2014-01-27 13:45:00,64.75,65.18,64.74,65.09,37700.0,60.7449,61.1483,60.7355,61.0639,37700.0
2014-01-27 13:50:00,65.09,65.35,65.01,65.2,42000.0,61.0639,61.3078,60.9888,61.1671,42000.0
2014-01-27 13:55:00,65.19,65.44,65.05,65.05,40700.0,61.1577,61.3922,61.0264,61.0264,40700.0
2014-01-27 14:00:00,65.03,65.31,65.02,65.31,29500.0,61.0076,61.2703,60.9982,61.2703,29500.0
2014-01-27 14:05:00,65.3,65.3,65.21,65.21,9800.0,61.2609,61.2609,61.1765,61.1765,9800.0
2014-01-27 14:10:00,65.23,65.49,65.23,65.49,7300.0,61.1952,61.4391,61.1952,61.4391,7300.0
2014-01-27 14:15:00,65.47,65.53,65.43,65.43,11800.0,61.4204,61.4767,61.3829,61.3829,11800.0
2014-01-27 14:20:00,65.43,65.48,65.37,65.37,4100.0,61.3829,61.4298,61.3266,61.3266,4100.0
2014-01-27 14:25:00,65.37,65.55,65.35,65.55,23900.0,61.3266,61.4954,61.3078,61.4954,23900.0
2014-01-27 14:30:00,65.58,65.63,65.53,65.62,8200.0,61.5236,61.5705,61.4767,61.5611,8200.0
2014-01-27 14:35:00,65.65,65.79,65.65,65.75,9900.0,61.5892,61.7206,61.5892,61.6831,9900.0
2014-01-27 14:40:00,65.78,65.84,65.73,65.75,11300.0,61.7112,61.7675,61.6643,61.6831,11300.0
2014-01-27 14:45:00,65.75,65.77,65.62,65.7,10600.0,61.6831,61.7018,61.5611,61.6362,10600.0
2014-01-27 14:50:00,65.75,65.79,65.72,65.78,11600.0,61.6831,61.7206,61.6549,61.7112,11600.0
2014-01-27 14:55:00,65.79,65.95,65.79,65.93,14000.0,61.7206,61.8707,61.7206,61.8519,14000.0
2014-01-27 15:00:00,65.93,65.94,65.78,65.82,19900.0,61.8519,61.8613,61.7112,61.7487,19900.0
2014-01-27 15:05:00,65.82,65.96,65.8,65.96,16400.0,61.7487,61.8801,61.73,61.8801,16400.0
2014-01-27 15:10:00,65.99,66.05,65.92,66.04,17300.0,61.9082,61.9645,61.8425,61.9551,17300.0
2014-01-27 15:15:00,66.03,66.05,65.98,65.98,16500.0,61.9457,61.9645,61.8988,61.8988,16500.0
2014-01-27 15:20:00,65.98,65.98,65.88,65.88,17800.0,61.8988,61.8988,61.805,61.805,17800.0
2014-01-27 15:25:00,65.88,65.88,65.79,65.82,16900.0,61.805,61.805,61.7206,61.7487,16900.0
2014-01-27 15:30:00,65.82,65.93,65.75,65.75,39100.0,61.7487,61.8519,61.6831,61.6831,39100.0
2014-01-27 15:35:00,65.74,65.86,65.7,65.83,45400.0,61.6737,61.7863,61.6362,61.7581,45400.0
2014-01-27 15:40:00,65.85,65.87,65.72,65.76,34400.0,61.7769,61.7956,61.6549,61.6924,34400.0
2014-01-27 15:45:00,65.76,65.76,65.64,65.65,44400.0,61.6924,61.6924,61.5799,61.5892,44400.0
2014-01-27 15:50:00,65.66,65.69,65.55,65.58,48500.0,61.5986,61.6268,61.4954,61.5236,48500.0
2014-01-27 15:55:00,65.58,65.65,65.45,65.46,113100.0,61.5236,61.5892,61.4016,61.411,113100.0
2014-01-28 09:30:00,65.48,66.24,65.44,66.2,26600.0,61.4298,62.1428,61.3922,62.1052,26600.0
2014-01-28 09:35:00,66.19,66.44,66.11,66.4,12100.0,62.0958,62.3304,62.0208,62.2929,12100.0
2014-01-28 09:40:00,66.23,66.79,66.23,66.78,18500.0,62.1334,62.6587,62.1334,62.6494,18500.0
2014-01-28 09:45:00,66.78,67.07,66.75,66.98,16400.0,62.6494,62.9214,62.6212,62.837,16400.0
2014-01-28 09:50:00,66.96,66.96,66.53,66.84,14800.0,62.8182,62.8182,62.4148,62.7056,14800.0
2014-01-28 09:55:00,66.86,66.92,66.63,66.63,29700.0,62.7244,62.7807,62.5086,62.5086,29700.0
2014-01-28 10:00:00,66.63,67.11,66.55,67.08,56000.0,62.5086,62.9589,62.4336,62.9308,56000.0
2014-01-28 10:05:00,67.1,67.14,66.81,66.9,13100.0,62.9496,62.9871,62.6775,62.7619,13100.0
2014-01-28 10:10:00,66.96,66.96,66.75,66.78,8300.0,62.8182,62.8182,62.6212,62.6494,8300.0
2014-01-28 10:15:00,66.76,66.87,66.67,66.84,30100.0,62.6306,62.7338,62.5462,62.7056,30100.0
2014-01-28 10:20:00,66.79,66.96,66.75,66.92,36600.0,62.6587,62.8182,62.6212,62.7807,36600.0
2014-01-28 10:25:00,66.93,66.93,66.71,66.78,34200.0,62.7901,62.7901,62.5837,62.6494,34200.0
2014-01-28 10:30:00,66.8,66.86,66.76,66.83,10900.0,62.6681,62.7244,62.6306,62.6963,10900.0
2014-01-28 10:35:00,66.8,66.88,66.7,66.83,9700.0,62.6681,62.7432,62.5743,62.6963,9700.0
2014-01-28 10:40:00,66.79,66.84,66.71,66.78,7700.0,62.6587,62.7056,62.5837,62.6494,7700.0
2014-01-28 10:45:00,66.76,66.83,66.64,66.8,8500.0,62.6306,62.6963,62.518,62.6681,8500.0
2014-01-28 10:50:00,66.73,66.75,66.59,66.72,9100.0,62.6024,62.6212,62.4711,62.5931,9100.0
2014-01-28 10:55:00,66.73,66.87,66.72,66.83,7500.0,62.6024,62.7338,62.5931,62.6963,7500.0
2014-01-28 11:00:00,66.83,66.9,66.81,66.87,11300.0,62.6963,62.7619,62.6775,62.7338,11300.0
2014-01-28 11:05:00,66.88,66.98,66.84,66.88,11200.0,62.7432,62.837,62.7056,62.7432,11200.0
2014-01-28 11:10:00,66.88,66.88,66.76,66.81,8700.0,62.7432,62.7432,62.6306,62.6775,8700.0
2014-01-28 11:15:00,66.81,66.81,66.55,66.63,8700.0,62.6775,62.6775,62.4336,62.5086,8700.0
2014-01-28 11:20:00,66.62,66.64,66.53,66.53,5900.0,62.4992,62.518,62.4148,62.4148,5900.0
2014-01-28 11:25:00,66.56,66.63,66.5,66.5,6500.0,62.443,62.5086,62.3867,62.3867,6500.0
2014-01-28 11:30:00,66.51,66.62,66.51,66.54,6800.0,62.3961,62.4992,62.3961,62.4242,6800.0
2014-01-28 11:35:00,66.55,66.57,66.4,66.43,7200.0,62.4336,62.4523,62.2929,62.321,7200.0
2014-01-28 11:40:00,66.4,66.48,66.33,66.47,5000.0,62.2929,62.3679,62.2272,62.3585,5000.0
2014-01-28 11:45:00,66.46,66.46,66.32,66.38,5900.0,62.3491,62.3491,62.2178,62.2741,5900.0
2014-01-28 11:50:00,66.39,66.5,66.39,66.44,16500.0,62.2835,62.3867,62.2835,62.3304,16500.0
2014-01-28 11:55:00,66.44,66.51,66.44,66.45,18600.0,62.3304,62.3961,62.3304,62.3398,18600.0
2014-01-28 12:00:00,66.5,66.57,66.44,66.54,6800.0,62.3867,62.4523,62.3304,62.4242,6800.0
2014-01-28 12:05:00,66.58,66.64,66.48,66.48,8700.0,62.4617,62.518,62.3679,62.3679,8700.0
2014-01-28 12:10:00,66.47,66.51,66.34,66.37,7000.0,62.3585,62.3961,62.2366,62.2647,7000.0
2014-01-28 12:15:00,66.38,66.43,66.34,66.39,5800.0,62.2741,62.321,62.2366,62.2835,5800.0
2014-01-28 12:20:00,66.42,66.44,66.39,66.42,3700.0,62.3116,62.3304,62.2835,62.3116,3700.0
2014-01-28 12:25:00,66.44,66.58,66.44,66.58,7700.0,62.3304,62.4617,62.3304,62.4617,7700.0
2014-01-28 12:30:00,66.59,66.67,66.58,66.67,8800.0,62.4711,62.5462,62.4617,62.5462,8800.0
2014-01-28 12:35:00,66.66,66.66,66.63,66.63,6100.0,62.5368,62.5368,62.5086,62.5086,6100.0
2014-01-28 12:40:00,66.64,66.68,66.61,66.65,4600.0,62.518,62.5555,62.4899,62.5274,4600.0
2014-01-28 12:45:00,66.66,66.69,66.55,66.55,5100.0,62.5368,62.5649,62.4336,62.4336,5100.0
2014-01-28 12:50:00,66.56,66.56,66.43,66.44,4800.0,62.443,62.443,62.321,62.3304,4800.0
2014-01-28 12:55:00,66.44,66.5,66.42,66.49,4400.0,62.3304,62.3867,62.3116,62.3773,4400.0
2014-01-28 13:00:00,66.5,66.61,66.5,66.61,4600.0,62.3867,62.4899,62.3867,62.4899,4600.0
2014-01-28 13:05:00,66.62,66.62,66.49,66.51,5200.0,62.4992,62.4992,62.3773,62.3961,5200.0
2014-01-28 13:10:00,66.52,66.63,66.52,66.63,3900.0,62.4054,62.5086,62.4054,62.5086,3900.0
2014-01-28 13:15:00,66.64,66.75,66.64,66.75,5700.0,62.518,62.6212,62.518,62.6212,5700.0
2014-01-28 13:20:00,66.77,66.77,66.66,66.66,5400.0,62.64,62.64,62.5368,62.5368,5400.0
2014-01-28 13:25:00,66.68,66.76,66.67,66.74,3700.0,62.5555,62.6306,62.5462,62.6118,3700.0
2014-01-28 13:30:00,66.73,66.82,66.72,66.8,7600.0,62.6024,62.6869,62.5931,62.6681,7600.0
2014-01-28 13:35:00,66.78,66.78,66.56,66.6,15800.0,62.6494,62.6494,62.443,62.4805,15800.0
2014-01-28 13:40:00,66.63,66.78,66.63,66.78,16000.0,62.5086,62.6494,62.5086,62.6494,16000.0
2014-01-28 13:45:00,66.78,66.81,66.74,66.74,5700.0,62.6494,62.6775,62.6118,62.6118,5700.0
2014-01-28 13:50:00,66.73,66.78,66.71,66.78,5400.0,62.6024,62.6494,62.5837,62.6494,5400.0
2014-01-28 13:55:00,66.77,66.86,66.77,66.79,13400.0,62.64,62.7244,62.64,62.6587,13400.0
2014-01-28 14:00:00,66.79,66.81,66.77,66.79,4100.0,62.6587,62.6775,62.64,62.6587,4100.0
2014-01-28 14:05:00,66.78,66.94,66.78,66.94,8800.0,62.6494,62.7995,62.6494,62.7995,8800.0
2014-01-28 14:10:00,66.94,66.95,66.91,66.95,6800.0,62.7995,62.8088,62.7713,62.8088,6800.0
2014-01-28 14:15:00,66.95,67.01,66.91,67.01,13500.0,62.8088,62.8651,62.7713,62.8651,13500.0
2014-01-28 14:20:00,67.01,67.04,66.99,67.04,11800.0,62.8651,62.8933,62.8464,62.8933,11800.0
2014-01-28 14:25:00,67.03,67.05,66.95,66.95,10200.0,62.8839,62.9027,62.8088,62.8088,10200.0
2014-01-28 14:30:00,66.96,67.01,66.96,66.99,8600.0,62.8182,62.8651,62.8182,62.8464,8600.0
2014-01-28 14:35:00,67.0,67.15,67.0,67.14,9900.0,62.8557,62.9965,62.8557,62.9871,9900.0
2014-01-28 14:40:00,67.13,67.15,67.06,67.15,23000.0,62.9777,62.9965,62.912,62.9965,23000.0
2014-01-28 14:45:00,67.15,67.25,67.15,67.16,12700.0,62.9965,63.0903,62.9965,63.0058,12700.0
2014-01-28 14:50:00,67.18,67.22,67.15,67.19,9500.0,63.0246,63.0621,62.9965,63.034,9500.0
2014-01-28 14:55:00,67.18,67.18,67.13,67.14,8300.0,63.0246,63.0246,62.9777,62.9871,8300.0
2014-01-28 15:00:00,67.15,67.23,67.12,67.13,13000.0,62.9965,63.0715,62.9683,62.9777,13000.0
2014-01-28 15:05:00,67.13,67.17,67.09,67.15,15300.0,62.9777,63.0152,62.9402,62.9965,15300.0
2014-01-28 15:10:00,67.16,67.19,67.13,67.13,9700.0,63.0058,63.034,62.9777,62.9777,9700.0
2014-01-28 15:15:00,67.13,67.22,67.09,67.17,15900.0,62.9777,63.0621,62.9402,63.0152,15900.0
2014-01-28 15:20:00,67.17,67.17,67.07,67.14,12400.0,63.0152,63.0152,62.9214,62.9871,12400.0
2014-01-28 15:25:00,67.14,67.19,67.09,67.17,11400.0,62.9871,63.034,62.9402,63.0152,11400.0
2014-01-28 15:30:00,67.16,67.22,67.12,67.17,14800.0,63.0058,63.0621,62.9683,63.0152,14800.0
2014-01-28 15:35:00,67.18,67.23,67.13,67.17,18500.0,63.0246,63.0715,62.9777,63.0152,18500.0
2014-01-28 15:40:00,67.16,67.2,67.09,67.1,22500.0,63.0058,63.0434,62.9402,62.9496,22500.0
2014-01-28 15:45:00,67.1,67.1,67.0,67.0,55000.0,62.9496,62.9496,62.8557,62.8557,55000.0
2014-01-28 15:50:00,67.01,67.05,66.94,66.97,57500.0,62.8651,62.9027,62.7995,62.8276,57500.0
2014-01-28 15:55:00,66.96,67.02,66.89,66.95,155800.0,62.8182,62.8745,62.7525,62.8088,155800.0
2014-01-29 09:30:00,66.27,66.66,65.94,65.94,30900.0,62.1709,62.5368,61.8613,61.8613,30900.0
2014-01-29 09:35:00,65.89,66.0,65.62,65.87,14300.0,61.8144,61.9176,61.5611,61.7956,14300.0
2014-01-29 09:40:00,65.92,66.08,65.72,65.94,136900.0,61.8425,61.9926,61.6549,61.8613,136900.0
2014-01-29 09:45:00,65.88,66.0,65.58,65.58,27100.0,61.805,61.9176,61.5236,61.5236,27100.0
2014-01-29 09:50:00,65.58,65.92,65.38,65.91,19000.0,61.5236,61.8425,61.3359,61.8332,19000.0
2014-01-29 09:55:00,65.88,65.94,65.63,65.64,17100.0,61.805,61.8613,61.5705,61.5799,17100.0
2014-01-29 10:00:00,65.63,65.81,65.61,65.73,8200.0,61.5705,61.7394,61.5517,61.6643,8200.0
2014-01-29 10:05:00,65.72,65.92,65.68,65.8,10600.0,61.6549,61.8425,61.6174,61.73,10600.0
2014-01-29 10:10:00,65.79,65.86,65.67,65.71,37500.0,61.7206,61.7863,61.608,61.6455,37500.0
2014-01-29 10:15:00,65.74,65.87,65.69,65.76,12200.0,61.6737,61.7956,61.6268,61.6924,12200.0
2014-01-29 10:20:00,65.75,65.82,65.65,65.81,7700.0,61.6831,61.7487,61.5892,61.7394,7700.0
2014-01-29 10:25:00,65.78,65.81,65.67,65.72,4300.0,61.7112,61.7394,61.608,61.6549,4300.0
2014-01-29 10:30:00,65.68,65.92,65.67,65.85,7700.0,61.6174,61.8425,61.608,61.7769,7700.0
2014-01-29 10:35:00,65.87,65.93,65.79,65.93,4900.0,61.7956,61.8519,61.7206,61.8519,4900.0
2014-01-29 10:40:00,65.9,66.13,65.9,66.12,4900.0,61.8238,62.0396,61.8238,62.0302,4900.0
2014-01-29 10:45:00,66.19,66.25,66.07,66.1,8800.0,62.0958,62.1521,61.9833,62.0114,8800.0
2014-01-29 10:50:00,66.11,66.21,66.1,66.2,5000.0,62.0208,62.1146,62.0114,62.1052,5000.0
2014-01-29 10:55:00,66.19,66.19,66.08,66.08,8500.0,62.0958,62.0958,61.9926,61.9926,8500.0
2014-01-29 11:00:00,66.11,66.19,66.01,66.12,9000.0,62.0208,62.0958,61.927,62.0302,9000.0
2014-01-29 11:05:00,66.15,66.15,66.04,66.08,8400.0,62.0583,62.0583,61.9551,61.9926,8400.0
2014-01-29 11:10:00,66.11,66.18,66.11,66.15,4500.0,62.0208,62.0865,62.0208,62.0583,4500.0
2014-01-29 11:15:00,66.21,66.31,66.06,66.07,21300.0,62.1146,62.2084,61.9739,61.9833,21300.0
2014-01-29 11:20:00,66.07,66.23,66.07,66.22,15600.0,61.9833,62.1334,61.9833,62.124,15600.0
2014-01-29 11:25:00,66.22,66.23,66.12,66.14,10600.0,62.124,62.1334,62.0302,62.0489,10600.0
2014-01-29 11:30:00,66.14,66.19,66.13,66.13,13800.0,62.0489,62.0958,62.0396,62.0396,13800.0
2014-01-29 11:35:00,66.13,66.17,66.04,66.05,29900.0,62.0396,62.0771,61.9551,61.9645,29900.0
2014-01-29 11:40:00,66.04,66.12,65.97,66.05,27500.0,61.9551,62.0302,61.8895,61.9645,27500.0
2014-01-29 11:45:00,66.1,66.1,66.02,66.06,4700.0,62.0114,62.0114,61.9364,61.9739,4700.0
2014-01-29 11:50:00,66.06,66.11,66.04,66.09,4400.0,61.9739,62.0208,61.9551,62.002,4400.0
2014-01-29 11:55:00,66.07,66.09,66.05,66.09,4300.0,61.9833,62.002,61.9645,62.002,4300.0
2014-01-29 12:00:00,66.09,66.11,66.06,66.06,8400.0,62.002,62.0208,61.9739,61.9739,8400.0
2014-01-29 12:05:00,66.04,66.05,65.94,65.94,13800.0,61.9551,61.9645,61.8613,61.8613,13800.0
2014-01-29 12:10:00,65.94,65.98,65.84,65.84,5300.0,61.8613,61.8988,61.7675,61.7675,5300.0
2014-01-29 12:15:00,65.85,65.86,65.76,65.76,11000.0,61.7769,61.7863,61.6924,61.6924,11000.0
2014-01-29 12:20:00,65.78,65.85,65.78,65.79,35400.0,61.7112,61.7769,61.7112,61.7206,35400.0
2014-01-29 12:25:00,65.8,65.82,65.7,65.74,9600.0,61.73,61.7487,61.6362,61.6737,9600.0
2014-01-29 12:30:00,65.71,65.72,65.59,65.59,10800.0,61.6455,61.6549,61.533,61.533,10800.0
2014-01-29 12:35:00,65.58,65.58,65.37,65.46,26400.0,61.5236,61.5236,61.3266,61.411,26400.0
2014-01-29 12:40:00,65.44,65.52,65.43,65.5,6300.0,61.3922,61.4673,61.3829,61.4485,6300.0
2014-01-29 12:45:00,65.51,65.55,65.49,65.49,6600.0,61.4579,61.4954,61.4391,61.4391,6600.0
2014-01-29 12:50:00,65.51,65.52,65.41,65.41,10600.0,61.4579,61.4673,61.3641,61.3641,10600.0
2014-01-29 12:55:00,65.41,65.47,65.41,65.47,2800.0,61.3641,61.4204,61.3641,61.4204,2800.0
2014-01-29 13:00:00,65.46,65.5,65.42,65.44,7300.0,61.411,61.4485,61.3735,61.3922,7300.0
2014-01-29 13:05:00,65.45,65.46,65.39,65.42,4900.0,61.4016,61.411,61.3453,61.3735,4900.0
2014-01-29 13:10:00,65.4,65.42,65.31,65.41,9700.0,61.3547,61.3735,61.2703,61.3641,9700.0
2014-01-29 13:15:00,65.38,65.4,65.32,65.37,4900.0,61.3359,61.3547,61.2797,61.3266,4900.0
2014-01-29 13:20:00,65.36,65.38,65.32,65.33,11500.0,61.3172,61.3359,61.2797,61.289,11500.0
2014-01-29 13:25:00,65.33,65.33,65.23,65.29,16300.0,61.289,61.289,61.1952,61.2515,16300.0
2014-01-29 13:30:00,65.3,65.33,65.26,65.32,11100.0,61.2609,61.289,61.2234,61.2797,11100.0
2014-01-29 13:35:00,65.33,65.35,65.28,65.28,6600.0,61.289,61.3078,61.2421,61.2421,6600.0
2014-01-29 13:40:00,65.27,65.29,65.2,65.2,12000.0,61.2328,61.2515,61.1671,61.1671,12000.0
2014-01-29 13:45:00,65.18,65.18,65.11,65.17,15800.0,61.1483,61.1483,61.0826,61.1389,15800.0
2014-01-29 13:50:00,65.19,65.36,65.15,65.36,31600.0,61.1577,61.3172,61.1202,61.3172,31600.0
2014-01-29 13:55:00,65.38,65.6,65.36,65.57,25400.0,61.3359,61.5423,61.3172,61.5142,25400.0
2014-01-29 14:00:00,65.52,65.64,65.3,65.54,26800.0,61.4673,61.5799,61.2609,61.4861,26800.0
2014-01-29 14:05:00,65.53,65.53,65.16,65.28,28600.0,61.4767,61.4767,61.1296,61.2421,28600.0
2014-01-29 14:10:00,65.31,65.35,65.18,65.26,17700.0,61.2703,61.3078,61.1483,61.2234,17700.0
2014-01-29 14:15:00,65.25,65.29,65.0,65.01,22800.0,61.214,61.2515,60.9795,60.9888,22800.0
2014-01-29 14:20:00,65.02,65.12,64.89,65.1,49500.0,60.9982,61.092,60.8763,61.0733,49500.0
2014-01-29 14:25:00,65.1,65.33,65.06,65.31,24100.0,61.0733,61.289,61.0357,61.2703,24100.0
2014-01-29 14:30:00,65.31,65.44,65.16,65.37,21100.0,61.2703,61.3922,61.1296,61.3266,21100.0
2014-01-29 14:35:00,65.4,65.42,65.26,65.42,15900.0,61.3547,61.3735,61.2234,61.3735,15900.0
2014-01-29 14:40:00,65.46,65.49,65.33,65.48,12000.0,61.411,61.4391,61.289,61.4298,12000.0
2014-01-29 14:45:00,65.47,65.47,65.31,65.31,10600.0,61.4204,61.4204,61.2703,61.2703,10600.0
2014-01-29 14:50:00,65.31,65.53,65.31,65.37,13100.0,61.2703,61.4767,61.2703,61.3266,13100.0
2014-01-29 14:55:00,65.35,65.43,65.31,65.33,16000.0,61.3078,61.3829,61.2703,61.289,16000.0
2014-01-29 15:00:00,65.31,65.41,65.25,65.37,43500.0,61.2703,61.3641,61.214,61.3266,43500.0
2014-01-29 15:05:00,65.37,65.49,65.31,65.47,19900.0,61.3266,61.4391,61.2703,61.4204,19900.0
2014-01-29 15:10:00,65.46,65.47,65.27,65.31,21100.0,61.411,61.4204,61.2328,61.2703,21100.0
2014-01-29 15:15:00,65.3,65.5,65.29,65.34,16700.0,61.2609,61.4485,61.2515,61.2984,16700.0
2014-01-29 15:20:00,65.35,65.5,65.32,65.48,27700.0,61.3078,61.4485,61.2797,61.4298,27700.0
2014-01-29 15:25:00,65.47,65.58,65.43,65.48,22600.0,61.4204,61.5236,61.3829,61.4298,22600.0
2014-01-29 15:30:00,65.47,65.52,65.36,65.4,54200.0,61.4204,61.4673,61.3172,61.3547,54200.0
2014-01-29 15:35:00,65.39,65.51,65.37,65.49,20400.0,61.3453,61.4579,61.3266,61.4391,20400.0
2014-01-29 15:40:00,65.48,65.67,65.43,65.67,49400.0,61.4298,61.608,61.3829,61.608,49400.0
2014-01-29 15:45:00,65.67,65.77,65.66,65.7,73000.0,61.608,61.7018,61.5986,61.6362,73000.0
2014-01-29 15:50:00,65.68,65.69,65.54,65.66,43600.0,61.6174,61.6268,61.4861,61.5986,43600.0
2014-01-29 15:55:00,65.65,65.67,65.45,65.47,128700.0,61.5892,61.608,61.4016,61.4204,128700.0
2014-01-30 09:30:00,65.9,66.28,65.77,66.28,11600.0,61.8238,62.1803,61.7018,62.1803,11600.0
2014-01-30 09:35:00,66.24,66.24,66.1,66.15,11600.0,62.1428,62.1428,62.0114,62.0583,11600.0
2014-01-30 09:40:00,66.12,66.27,65.73,65.73,8600.0,62.0302,62.1709,61.6643,61.6643,8600.0
2014-01-30 09:45:00,65.84,65.99,65.71,65.83,46200.0,61.7675,61.9082,61.6455,61.7581,46200.0
2014-01-30 09:50:00,65.83,65.97,65.42,65.42,56800.0,61.7581,61.8895,61.3735,61.3735,56800.0
2014-01-30 09:55:00,65.42,65.98,65.41,65.85,24300.0,61.3735,61.8988,61.3641,61.7769,24300.0
2014-01-30 10:00:00,65.85,65.97,65.72,65.84,26000.0,61.7769,61.8895,61.6549,61.7675,26000.0
2014-01-30 10:05:00,65.84,65.91,65.68,65.74,52100.0,61.7675,61.8332,61.6174,61.6737,52100.0
2014-01-30 10:10:00,65.74,65.84,65.67,65.79,20200.0,61.6737,61.7675,61.608,61.7206,20200.0
2014-01-30 10:15:00,65.79,65.83,65.7,65.83,15100.0,61.7206,61.7581,61.6362,61.7581,15100.0
2014-01-30 10:20:00,65.83,65.83,65.66,65.66,15400.0,61.7581,61.7581,61.5986,61.5986,15400.0
2014-01-30 10:25:00,65.63,65.82,65.51,65.51,14900.0,61.5705,61.7487,61.4579,61.4579,14900.0
2014-01-30 10:30:00,65.52,65.6,65.5,65.5,10700.0,61.4673,61.5423,61.4485,61.4485,10700.0
2014-01-30 10:35:00,65.53,65.69,65.52,65.58,16800.0,61.4767,61.6268,61.4673,61.5236,16800.0
2014-01-30 10:40:00,65.62,65.73,65.57,65.57,17000.0,61.5611,61.6643,61.5142,61.5142,17000.0
2014-01-30 10:45:00,65.57,65.71,65.57,65.69,14900.0,61.5142,61.6455,61.5142,61.6268,14900.0
2014-01-30 10:50:00,65.66,65.75,65.61,65.69,22500.0,61.5986,61.6831,61.5517,61.6268,22500.0
2014-01-30 10:55:00,65.7,65.74,65.64,65.74,25400.0,61.6362,61.6737,61.5799,61.6737,25400.0
2014-01-30 11:00:00,65.74,65.79,65.71,65.76,20500.0,61.6737,61.7206,61.6455,61.6924,20500.0
2014-01-30 11:05:00,65.76,66.0,65.74,66.0,52600.0,61.6924,61.9176,61.6737,61.9176,52600.0
2014-01-30 11:10:00,66.03,66.07,65.96,66.05,44800.0,61.9457,61.9833,61.8801,61.9645,44800.0
2014-01-30 11:15:00,66.05,66.12,66.03,66.12,21100.0,61.9645,62.0302,61.9457,62.0302,21100.0
2014-01-30 11:20:00,66.12,66.2,66.1,66.15,36600.0,62.0302,62.1052,62.0114,62.0583,36600.0
2014-01-30 11:25:00,66.13,66.15,66.09,66.14,24600.0,62.0396,62.0583,62.002,62.0489,24600.0
2014-01-30 11:30:00,66.14,66.2,66.08,66.09,14600.0,62.0489,62.1052,61.9926,62.002,14600.0
2014-01-30 11:35:00,66.07,66.08,65.98,65.98,10500.0,61.9833,61.9926,61.8988,61.8988,10500.0
2014-01-30 11:40:00,65.95,66.04,65.94,65.97,22300.0,61.8707,61.9551,61.8613,61.8895,22300.0
2014-01-30 11:45:00,65.99,66.05,65.97,65.99,14600.0,61.9082,61.9645,61.8895,61.9082,14600.0
2014-01-30 11:50:00,65.98,66.01,65.97,65.97,13900.0,61.8988,61.927,61.8895,61.8895,13900.0
2014-01-30 11:55:00,65.99,66.02,65.9,65.92,11500.0,61.9082,61.9364,61.8238,61.8425,11500.0
2014-01-30 12:00:00,65.92,65.92,65.76,65.77,23700.0,61.8425,61.8425,61.6924,61.7018,23700.0
2014-01-30 12:05:00,65.78,65.78,65.62,65.62,18100.0,61.7112,61.7112,61.5611,61.5611,18100.0
2014-01-30 12:10:00,65.62,65.74,65.62,65.73,24300.0,61.5611,61.6737,61.5611,61.6643,24300.0
2014-01-30 12:15:00,65.74,65.77,65.71,65.71,8800.0,61.6737,61.7018,61.6455,61.6455,8800.0
2014-01-30 12:20:00,65.7,65.8,65.7,65.8,13200.0,61.6362,61.73,61.6362,61.73,13200.0
2014-01-30 12:25:00,65.8,65.85,65.8,65.81,9000.0,61.73,61.7769,61.73,61.7394,9000.0
2014-01-30 12:30:00,65.79,65.9,65.79,65.88,11300.0,61.7206,61.8238,61.7206,61.805,11300.0
2014-01-30 12:35:00,65.86,65.97,65.86,65.93,11600.0,61.7863,61.8895,61.7863,61.8519,11600.0
2014-01-30 12:40:00,65.93,65.97,65.9,65.95,17900.0,61.8519,61.8895,61.8238,61.8707,17900.0
2014-01-30 12:45:00,65.94,65.95,65.87,65.93,12200.0,61.8613,61.8707,61.7956,61.8519,12200.0
2014-01-30 12:50:00,65.94,66.01,65.94,66.0,13500.0,61.8613,61.927,61.8613,61.9176,13500.0
2014-01-30 12:55:00,66.0,66.02,65.91,65.94,10000.0,61.9176,61.9364,61.8332,61.8613,10000.0
2014-01-30 13:00:00,65.93,65.93,65.81,65.87,9500.0,61.8519,61.8519,61.7394,61.7956,9500.0
2014-01-30 13:05:00,65.87,65.92,65.78,65.79,21400.0,61.7956,61.8425,61.7112,61.7206,21400.0
2014-01-30 13:10:00,65.81,65.81,65.69,65.69,9600.0,61.7394,61.7394,61.6268,61.6268,9600.0
2014-01-30 13:15:00,65.69,65.71,65.65,65.69,10600.0,61.6268,61.6455,61.5892,61.6268,10600.0
2014-01-30 13:20:00,65.72,65.77,65.67,65.72,9100.0,61.6549,61.7018,61.608,61.6549,9100.0
2014-01-30 13:25:00,65.77,65.77,65.61,65.61,7500.0,61.7018,61.7018,61.5517,61.5517,7500.0
2014-01-30 13:30:00,65.6,65.62,65.59,65.59,19500.0,61.5423,61.5611,61.533,61.533,19500.0
2014-01-30 13:35:00,65.58,65.69,65.58,65.67,18300.0,61.5236,61.6268,61.5236,61.608,18300.0
2014-01-30 13:40:00,65.67,65.87,65.67,65.87,13700.0,61.608,61.7956,61.608,61.7956,13700.0
2014-01-30 13:45:00,65.86,66.01,65.86,66.01,19000.0,61.7863,61.927,61.7863,61.927,19000.0
2014-01-30 13:50:00,66.01,66.03,65.99,66.03,22300.0,61.927,61.9457,61.9082,61.9457,22300.0
2014-01-30 13:55:00,66.03,66.1,66.02,66.03,25400.0,61.9457,62.0114,61.9364,61.9457,25400.0
2014-01-30 14:00:00,66.01,66.02,65.84,65.84,8100.0,61.927,61.9364,61.7675,61.7675,8100.0
2014-01-30 14:05:00,65.82,65.86,65.8,65.83,11000.0,61.7487,61.7863,61.73,61.7581,11000.0
2014-01-30 14:10:00,65.83,65.84,65.66,65.69,23200.0,61.7581,61.7675,61.5986,61.6268,23200.0
2014-01-30 14:15:00,65.72,65.75,65.7,65.74,10400.0,61.6549,61.6831,61.6362,61.6737,10400.0
2014-01-30 14:20:00,65.75,65.8,65.72,65.74,15700.0,61.6831,61.73,61.6549,61.6737,15700.0
2014-01-30 14:25:00,65.74,65.75,65.7,65.74,15600.0,61.6737,61.6831,61.6362,61.6737,15600.0
2014-01-30 14:30:00,65.75,65.79,65.7,65.78,42000.0,61.6831,61.7206,61.6362,61.7112,42000.0
2014-01-30 14:35:00,65.79,65.89,65.78,65.87,19000.0,61.7206,61.8144,61.7112,61.7956,19000.0
2014-01-30 14:40:00,65.88,65.92,65.84,65.89,16200.0,61.805,61.8425,61.7675,61.8144,16200.0
2014-01-30 14:45:00,65.89,65.89,65.78,65.78,11100.0,61.8144,61.8144,61.7112,61.7112,11100.0
2014-01-30 14:50:00,65.79,65.83,65.77,65.81,18400.0,61.7206,61.7581,61.7018,61.7394,18400.0
2014-01-30 14:55:00,65.81,65.82,65.73,65.75,22600.0,61.7394,61.7487,61.6643,61.6831,22600.0
2014-01-30 15:00:00,65.75,65.91,65.75,65.9,25700.0,61.6831,61.8332,61.6831,61.8238,25700.0
2014-01-30 15:05:00,65.91,65.91,65.82,65.82,18600.0,61.8332,61.8332,61.7487,61.7487,18600.0
2014-01-30 15:10:00,65.82,65.83,65.72,65.76,28300.0,61.7487,61.7581,61.6549,61.6924,28300.0
2014-01-30 15:15:00,65.76,65.86,65.73,65.85,20800.0,61.6924,61.7863,61.6643,61.7769,20800.0
2014-01-30 15:20:00,65.85,65.9,65.77,65.84,25100.0,61.7769,61.8238,61.7018,61.7675,25100.0
2014-01-30 15:25:00,65.84,65.84,65.77,65.78,22100.0,61.7675,61.7675,61.7018,61.7112,22100.0
2014-01-30 15:30:00,65.79,65.8,65.67,65.69,35100.0,61.7206,61.73,61.608,61.6268,35100.0
2014-01-30 15:35:00,65.68,65.69,65.59,65.65,38100.0,61.6174,61.6268,61.533,61.5892,38100.0
2014-01-30 15:40:00,65.65,65.67,65.58,65.63,33700.0,61.5892,61.608,61.5236,61.5705,33700.0
2014-01-30 15:45:00,65.63,65.64,65.51,65.57,53300.0,61.5705,61.5799,61.4579,61.5142,53300.0
2014-01-30 15:50:00,65.57,65.67,65.56,65.64,57800.0,61.5142,61.608,61.5048,61.5799,57800.0
2014-01-30 15:55:00,65.62,65.63,65.51,65.53,114200.0,61.5611,61.5705,61.4579,61.4767,114200.0
2014-01-31 09:30:00,64.5,64.8,64.43,64.62,36100.0,60.5104,60.7918,60.4447,60.623,36100.0
2014-01-31 09:35:00,64.44,64.62,64.32,64.58,18900.0,60.4541,60.623,60.3415,60.5854,18900.0
2014-01-31 09:40:00,64.57,64.78,64.52,64.69,25000.0,60.576,60.7731,60.5291,60.6886,25000.0
2014-01-31 09:45:00,64.7,64.84,64.61,64.69,73600.0,60.698,60.8293,60.6136,60.6886,73600.0
2014-01-31 09:50:00,64.71,64.77,64.61,64.7,25800.0,60.7074,60.7637,60.6136,60.698,25800.0
2014-01-31 09:55:00,64.68,64.72,64.56,64.64,40600.0,60.6792,60.7168,60.5667,60.6417,40600.0
2014-01-31 10:00:00,64.58,64.66,64.45,64.46,75400.0,60.5854,60.6605,60.4635,60.4729,75400.0
2014-01-31 10:05:00,64.47,64.61,64.43,64.6,16700.0,60.4822,60.6136,60.4447,60.6042,16700.0
2014-01-31 10:10:00,64.59,64.83,64.55,64.8,30400.0,60.5948,60.82,60.5573,60.7918,30400.0
2014-01-31 10:15:00,64.8,65.19,64.76,65.1,72100.0,60.7918,61.1577,60.7543,61.0733,72100.0
2014-01-31 10:20:00,65.11,65.22,64.99,65.04,28800.0,61.0826,61.1858,60.9701,61.017,28800.0
2014-01-31 10:25:00,65.03,65.1,64.89,64.95,34900.0,61.0076,61.0733,60.8763,60.9325,34900.0
2014-01-31 10:30:00,64.92,64.99,64.85,64.87,15500.0,60.9044,60.9701,60.8387,60.8575,15500.0
2014-01-31 10:35:00,64.91,64.93,64.83,64.85,8600.0,60.895,60.9138,60.82,60.8387,8600.0
2014-01-31 10:40:00,64.85,64.95,64.74,64.75,28900.0,60.8387,60.9325,60.7355,60.7449,28900.0
2014-01-31 10:45:00,64.78,64.79,64.68,64.76,22000.0,60.7731,60.7824,60.6792,60.7543,22000.0
2014-01-31 10:50:00,64.77,64.93,64.73,64.76,20700.0,60.7637,60.9138,60.7262,60.7543,20700.0
2014-01-31 10:55:00,64.75,64.82,64.63,64.64,25700.0,60.7449,60.8106,60.6323,60.6417,25700.0
2014-01-31 11:00:00,64.64,64.9,64.62,64.87,19700.0,60.6417,60.8856,60.623,60.8575,19700.0
2014-01-31 11:05:00,64.83,65.09,64.78,65.06,17700.0,60.82,61.0639,60.7731,61.0357,17700.0
2014-01-31 11:10:00,65.04,65.06,64.95,65.05,20200.0,61.017,61.0357,60.9325,61.0264,20200.0
2014-01-31 11:15:00,65.07,65.12,64.9,64.9,38100.0,61.0451,61.092,60.8856,60.8856,38100.0
2014-01-31 11:20:00,64.9,65.04,64.9,64.99,8500.0,60.8856,61.017,60.8856,60.9701,8500.0
2014-01-31 11:25:00,65.01,65.1,64.93,65.06,11400.0,60.9888,61.0733,60.9138,61.0357,11400.0
2014-01-31 11:30:00,65.09,65.21,65.09,65.13,18900.0,61.0639,61.1765,61.0639,61.1014,18900.0
2014-01-31 11:35:00,65.13,65.23,65.1,65.2,13400.0,61.1014,61.1952,61.0733,61.1671,13400.0
2014-01-31 11:40:00,65.22,65.29,65.17,65.23,11200.0,61.1858,61.2515,61.1389,61.1952,11200.0
2014-01-31 11:45:00,65.23,65.27,65.12,65.27,19100.0,61.1952,61.2328,61.092,61.2328,19100.0
2014-01-31 11:50:00,65.24,65.28,65.11,65.2,14100.0,61.2046,61.2421,61.0826,61.1671,14100.0
2014-01-31 11:55:00,65.16,65.35,65.16,65.33,61700.0,61.1296,61.3078,61.1296,61.289,61700.0
2014-01-31 12:00:00,65.35,65.48,65.33,65.41,18000.0,61.3078,61.4298,61.289,61.3641,18000.0
2014-01-31 12:05:00,65.45,65.45,65.33,65.39,14300.0,61.4016,61.4016,61.289,61.3453,14300.0
2014-01-31 12:10:00,65.41,65.54,65.33,65.33,15200.0,61.3641,61.4861,61.289,61.289,15200.0
2014-01-31 12:15:00,65.35,65.53,65.32,65.48,17300.0,61.3078,61.4767,61.2797,61.4298,17300.0
2014-01-31 12:20:00,65.43,65.45,65.27,65.27,5300.0,61.3829,61.4016,61.2328,61.2328,5300.0
2014-01-31 12:25:00,65.28,65.28,65.2,65.24,8800.0,61.2421,61.2421,61.1671,61.2046,8800.0
2014-01-31 12:30:00,65.24,65.26,65.05,65.11,10500.0,61.2046,61.2234,61.0264,61.0826,10500.0
2014-01-31 12:35:00,65.09,65.09,64.98,65.02,10000.0,61.0639,61.0639,60.9607,60.9982,10000.0
2014-01-31 12:40:00,65.03,65.21,65.02,65.17,31600.0,61.0076,61.1765,60.9982,61.1389,31600.0
2014-01-31 12:45:00,65.16,65.36,65.16,65.27,8700.0,61.1296,61.3172,61.1296,61.2328,8700.0
2014-01-31 12:50:00,65.28,65.35,65.27,65.35,6700.0,61.2421,61.3078,61.2328,61.3078,6700.0
2014-01-31 12:55:00,65.35,65.41,65.31,65.31,7800.0,61.3078,61.3641,61.2703,61.2703,7800.0
2014-01-31 13:00:00,65.29,65.33,65.25,65.26,9700.0,61.2515,61.289,61.214,61.2234,9700.0
2014-01-31 13:05:00,65.23,65.23,65.11,65.23,8900.0,61.1952,61.1952,61.0826,61.1952,8900.0
2014-01-31 13:10:00,65.19,65.31,65.19,65.31,6700.0,61.1577,61.2703,61.1577,61.2703,6700.0
2014-01-31 13:15:00,65.31,65.31,65.06,65.07,15800.0,61.2703,61.2703,61.0357,61.0451,15800.0
2014-01-31 13:20:00,65.07,65.16,65.07,65.14,14400.0,61.0451,61.1296,61.0451,61.1108,14400.0
2014-01-31 13:25:00,65.14,65.14,64.97,65.03,14900.0,61.1108,61.1108,60.9513,61.0076,14900.0
2014-01-31 13:30:00,65.03,65.09,64.98,64.98,9600.0,61.0076,61.0639,60.9607,60.9607,9600.0
2014-01-31 13:35:00,64.96,65.12,64.95,65.09,7100.0,60.9419,61.092,60.9325,61.0639,7100.0
2014-01-31 13:40:00,65.09,65.24,65.04,65.18,9400.0,61.0639,61.2046,61.017,61.1483,9400.0
2014-01-31 13:45:00,65.18,65.32,65.15,65.29,4900.0,61.1483,61.2797,61.1202,61.2515,4900.0
2014-01-31 13:50:00,65.3,65.39,65.29,65.38,12800.0,61.2609,61.3453,61.2515,61.3359,12800.0
2014-01-31 13:55:00,65.41,65.51,65.35,65.47,13300.0,61.3641,61.4579,61.3078,61.4204,13300.0
2014-01-31 14:00:00,65.47,65.54,65.42,65.46,12900.0,61.4204,61.4861,61.3735,61.411,12900.0
2014-01-31 14:05:00,65.46,65.46,65.28,65.32,19100.0,61.411,61.411,61.2421,61.2797,19100.0
2014-01-31 14:10:00,65.32,65.32,65.17,65.24,10700.0,61.2797,61.2797,61.1389,61.2046,10700.0
2014-01-31 14:15:00,65.24,65.26,65.12,65.24,22100.0,61.2046,61.2234,61.092,61.2046,22100.0
2014-01-31 14:20:00,65.27,65.29,65.23,65.26,6400.0,61.2328,61.2515,61.1952,61.2234,6400.0
2014-01-31 14:25:00,65.27,65.3,65.16,65.19,9900.0,61.2328,61.2609,61.1296,61.1577,9900.0
2014-01-31 14:30:00,65.21,65.29,65.1,65.11,19200.0,61.1765,61.2515,61.0733,61.0826,19200.0
2014-01-31 14:35:00,65.11,65.29,65.1,65.29,13000.0,61.0826,61.2515,61.0733,61.2515,13000.0
2014-01-31 14:40:00,65.28,65.44,65.23,65.44,7400.0,61.2421,61.3922,61.1952,61.3922,7400.0
2014-01-31 14:45:00,65.45,65.45,65.3,65.31,16700.0,61.4016,61.4016,61.2609,61.2703,16700.0
2014-01-31 14:50:00,65.34,65.35,65.21,65.24,12300.0,61.2984,61.3078,61.1765,61.2046,12300.0
2014-01-31 14:55:00,65.25,65.31,65.2,65.25,29000.0,61.214,61.2703,61.1671,61.214,29000.0
2014-01-31 15:00:00,65.26,65.27,65.02,65.11,38600.0,61.2234,61.2328,60.9982,61.0826,38600.0
2014-01-31 15:05:00,65.11,65.11,65.0,65.01,14500.0,61.0826,61.0826,60.9795,60.9888,14500.0
2014-01-31 15:10:00,64.99,65.15,64.96,65.14,16900.0,60.9701,61.1202,60.9419,61.1108,16900.0
2014-01-31 15:15:00,65.17,65.18,64.97,64.98,18500.0,61.1389,61.1483,60.9513,60.9607,18500.0
2014-01-31 15:20:00,64.98,65.06,64.87,65.06,21500.0,60.9607,61.0357,60.8575,61.0357,21500.0
2014-01-31 15:25:00,65.04,65.12,64.98,65.0,26800.0,61.017,61.092,60.9607,60.9795,26800.0
2014-01-31 15:30:00,64.99,65.05,64.98,65.05,45300.0,60.9701,61.0264,60.9607,61.0264,45300.0
2014-01-31 15:35:00,65.06,65.1,64.98,65.03,36000.0,61.0357,61.0733,60.9607,61.0076,36000.0
2014-01-31 15:40:00,65.02,65.06,64.93,65.03,33100.0,60.9982,61.0357,60.9138,61.0076,33100.0
2014-01-31 15:45:00,65.02,65.03,64.93,65.02,47000.0,60.9982,61.0076,60.9138,60.9982,47000.0
2014-01-31 15:50:00,65.03,65.06,64.97,64.99,75800.0,61.0076,61.0357,60.9513,60.9701,75800.0
2014-01-31 15:55:00,64.98,64.98,64.86,64.97,134800.0,60.9607,60.9607,60.8481,60.9513,134800.0
2014-02-03 09:30:00,64.92,65.27,64.37,64.87,83000.0,60.9044,61.2328,60.3884,60.8575,83000.0
2014-02-03 09:35:00,64.92,65.2,64.82,65.05,33000.0,60.9044,61.1671,60.8106,61.0264,33000.0
2014-02-03 09:40:00,64.96,65.11,64.42,64.42,21600.0,60.9419,61.0826,60.4353,60.4353,21600.0
2014-02-03 09:45:00,64.42,64.61,64.27,64.46,32400.0,60.4353,60.6136,60.2946,60.4729,32400.0
2014-02-03 09:50:00,64.44,64.58,64.3,64.58,16600.0,60.4541,60.5854,60.3228,60.5854,16600.0
2014-02-03 09:55:00,64.6,64.64,64.45,64.46,24700.0,60.6042,60.6417,60.4635,60.4729,24700.0
2014-02-03 10:00:00,64.43,64.43,64.07,64.29,21100.0,60.4447,60.4447,60.107,60.3134,21100.0
2014-02-03 10:05:00,64.3,64.54,64.18,64.49,21400.0,60.3228,60.5479,60.2102,60.501,21400.0
2014-02-03 10:10:00,64.48,64.49,63.95,64.18,32400.0,60.4916,60.501,59.9944,60.2102,32400.0
2014-02-03 10:15:00,64.17,64.24,63.8,63.86,32800.0,60.2008,60.2665,59.8537,59.91,32800.0
2014-02-03 10:20:00,63.86,64.04,63.85,63.87,36200.0,59.91,60.0788,59.9006,59.9193,36200.0
2014-02-03 10:25:00,63.89,63.92,63.81,63.86,24700.0,59.9381,59.9663,59.8631,59.91,24700.0
2014-02-03 10:30:00,63.83,63.9,63.7,63.85,14000.0,59.8818,59.9475,59.7599,59.9006,14000.0
2014-02-03 10:35:00,63.85,64.03,63.84,64.01,31500.0,59.9006,60.0695,59.8912,60.0507,31500.0
2014-02-03 10:40:00,64.04,64.1,63.99,64.1,10600.0,60.0788,60.1351,60.0319,60.1351,10600.0
2014-02-03 10:45:00,64.05,64.24,64.05,64.16,27000.0,60.0882,60.2665,60.0882,60.1914,27000.0
2014-02-03 10:50:00,64.14,64.35,64.12,64.19,19300.0,60.1726,60.3697,60.1539,60.2196,19300.0
2014-02-03 10:55:00,64.19,64.27,64.17,64.18,19700.0,60.2196,60.2946,60.2008,60.2102,19700.0
2014-02-03 11:00:00,64.21,64.29,64.15,64.2,15800.0,60.2383,60.3134,60.182,60.2289,15800.0
2014-02-03 11:05:00,64.21,64.27,64.11,64.11,17000.0,60.2383,60.2946,60.1445,60.1445,17000.0
2014-02-03 11:10:00,64.11,64.12,63.9,63.9,12500.0,60.1445,60.1539,59.9475,59.9475,12500.0
2014-02-03 11:15:00,63.89,63.97,63.76,63.97,20500.0,59.9381,60.0132,59.8162,60.0132,20500.0
2014-02-03 11:20:00,63.95,63.95,63.78,63.78,16000.0,59.9944,59.9944,59.8349,59.8349,16000.0
2014-02-03 11:25:00,63.79,63.87,63.76,63.76,15200.0,59.8443,59.9193,59.8162,59.8162,15200.0
2014-02-03 11:30:00,63.77,63.93,63.72,63.83,28500.0,59.8255,59.9756,59.7786,59.8818,28500.0
2014-02-03 11:35:00,63.82,63.83,63.69,63.75,34300.0,59.8724,59.8818,59.7505,59.8068,34300.0
2014-02-03 11:40:00,63.75,63.77,63.65,63.75,21400.0,59.8068,59.8255,59.713,59.8068,21400.0
2014-02-03 11:45:00,63.73,63.82,63.63,63.64,41700.0,59.788,59.8724,59.6942,59.7036,41700.0
2014-02-03 11:50:00,63.67,63.71,63.57,63.68,12900.0,59.7317,59.7692,59.6379,59.7411,12900.0
2014-02-03 11:55:00,63.68,63.68,63.55,63.56,13300.0,59.7411,59.7411,59.6191,59.6285,13300.0
2014-02-03 12:00:00,63.56,63.65,63.5,63.55,32000.0,59.6285,59.713,59.5722,59.6191,32000.0
2014-02-03 12:05:00,63.55,63.8,63.52,63.78,18800.0,59.6191,59.8537,59.591,59.8349,18800.0
2014-02-03 12:10:00,63.79,63.8,63.68,63.76,32300.0,59.8443,59.8537,59.7411,59.8162,32300.0
2014-02-03 12:15:00,63.75,63.75,63.5,63.55,16500.0,59.8068,59.8068,59.5722,59.6191,16500.0
2014-02-03 12:20:00,63.57,63.63,63.4,63.63,21100.0,59.6379,59.6942,59.4784,59.6942,21100.0
2014-02-03 12:25:00,63.63,63.67,63.5,63.57,22000.0,59.6942,59.7317,59.5722,59.6379,22000.0
2014-02-03 12:30:00,63.59,63.72,63.51,63.67,14900.0,59.6567,59.7786,59.5816,59.7317,14900.0
2014-02-03 12:35:00,63.68,63.7,63.53,63.57,15900.0,59.7411,59.7599,59.6004,59.6379,15900.0
2014-02-03 12:40:00,63.56,63.71,63.56,63.6,11900.0,59.6285,59.7692,59.6285,59.666,11900.0
2014-02-03 12:45:00,63.62,63.71,63.53,63.71,11200.0,59.6848,59.7692,59.6004,59.7692,11200.0
2014-02-03 12:50:00,63.71,63.71,63.59,63.66,13300.0,59.7692,59.7692,59.6567,59.7223,13300.0
2014-02-03 12:55:00,63.68,63.78,63.65,63.66,20500.0,59.7411,59.8349,59.713,59.7223,20500.0
2014-02-03 13:00:00,63.64,63.71,63.61,63.62,17900.0,59.7036,59.7692,59.6754,59.6848,17900.0
2014-02-03 13:05:00,63.58,63.58,63.3,63.41,18800.0,59.6473,59.6473,59.3846,59.4878,18800.0
2014-02-03 13:10:00,63.4,63.54,63.37,63.47,18200.0,59.4784,59.6098,59.4503,59.5441,18200.0
2014-02-03 13:15:00,63.48,63.53,63.36,63.37,15100.0,59.5535,59.6004,59.4409,59.4503,15100.0
2014-02-03 13:20:00,63.37,63.41,63.22,63.22,27500.0,59.4503,59.4878,59.3096,59.3096,27500.0
2014-02-03 13:25:00,63.22,63.23,62.97,62.97,32200.0,59.3096,59.3189,59.075,59.075,32200.0
2014-02-03 13:30:00,62.96,63.08,62.88,63.04,27200.0,59.0656,59.1782,58.9906,59.1407,27200.0
2014-02-03 13:35:00,63.03,63.06,62.92,62.93,19100.0,59.1313,59.1595,59.0281,59.0375,19100.0
2014-02-03 13:40:00,62.92,63.05,62.79,63.03,23400.0,59.0281,59.1501,58.9062,59.1313,23400.0
2014-02-03 13:45:00,63.03,63.03,62.79,62.91,22100.0,59.1313,59.1313,58.9062,59.0187,22100.0
2014-02-03 13:50:00,62.89,62.93,62.76,62.85,21700.0,59.0,59.0375,58.878,58.9624,21700.0
2014-02-03 13:55:00,62.87,63.02,62.86,62.89,24000.0,58.9812,59.1219,58.9718,59.0,24000.0
2014-02-03 14:00:00,62.87,62.98,62.82,62.95,22300.0,58.9812,59.0844,58.9343,59.0563,22300.0
2014-02-03 14:05:00,62.94,63.07,62.91,63.0,24500.0,59.0469,59.1688,59.0187,59.1032,24500.0
2014-02-03 14:10:00,62.99,63.12,62.96,63.11,22600.0,59.0938,59.2157,59.0656,59.2064,22600.0
2014-02-03 14:15:00,63.1,63.18,63.03,63.18,23200.0,59.197,59.272,59.1313,59.272,23200.0
2014-02-03 14:20:00,63.17,63.25,63.08,63.11,19700.0,59.2626,59.3377,59.1782,59.2064,19700.0
2014-02-03 14:25:00,63.14,63.24,63.09,63.2,15200.0,59.2345,59.3283,59.1876,59.2908,15200.0
2014-02-03 14:30:00,63.21,63.22,63.04,63.04,24500.0,59.3002,59.3096,59.1407,59.1407,24500.0
2014-02-03 14:35:00,63.06,63.07,62.91,62.97,20300.0,59.1595,59.1688,59.0187,59.075,20300.0
2014-02-03 14:40:00,62.99,63.08,62.93,62.94,21100.0,59.0938,59.1782,59.0375,59.0469,21100.0
2014-02-03 14:45:00,62.95,63.02,62.91,62.98,20700.0,59.0563,59.1219,59.0187,59.0844,20700.0
2014-02-03 14:50:00,62.99,63.02,62.86,62.86,15200.0,59.0938,59.1219,58.9718,58.9718,15200.0
2014-02-03 14:55:00,62.86,62.94,62.79,62.81,10800.0,58.9718,59.0469,58.9062,58.9249,10800.0
2014-02-03 15:00:00,62.79,62.91,62.79,62.91,23600.0,58.9062,59.0187,58.9062,59.0187,23600.0
2014-02-03 15:05:00,62.9,62.99,62.81,62.99,13500.0,59.0093,59.0938,58.9249,59.0938,13500.0
2014-02-03 15:10:00,62.97,63.04,62.88,63.02,24600.0,59.075,59.1407,58.9906,59.1219,24600.0
2014-02-03 15:15:00,63.03,63.25,63.03,63.22,30600.0,59.1313,59.3377,59.1313,59.3096,30600.0
2014-02-03 15:20:00,63.22,63.25,63.11,63.11,27700.0,59.3096,59.3377,59.2064,59.2064,27700.0
2014-02-03 15:25:00,63.12,63.3,63.1,63.29,24500.0,59.2157,59.3846,59.197,59.3752,24500.0
2014-02-03 15:30:00,63.29,63.44,63.28,63.34,31400.0,59.3752,59.5159,59.3658,59.4221,31400.0
2014-02-03 15:35:00,63.35,63.4,63.29,63.32,56100.0,59.4315,59.4784,59.3752,59.4034,56100.0
2014-02-03 15:40:00,63.33,63.39,63.29,63.36,56400.0,59.4127,59.469,59.3752,59.4409,56400.0
2014-02-03 15:45:00,63.36,63.37,63.14,63.17,41700.0,59.4409,59.4503,59.2345,59.2626,41700.0
2014-02-03 15:50:00,63.16,63.34,63.16,63.33,60900.0,59.2533,59.4221,59.2533,59.4127,60900.0
2014-02-03 15:55:00,63.33,63.4,63.2,63.27,106300.0,59.4127,59.4784,59.2908,59.3565,106300.0
2014-02-04 09:30:00,63.99,64.2,63.57,64.2,32500.0,60.0319,60.2289,59.6379,60.2289,32500.0
2014-02-04 09:35:00,64.27,64.27,63.79,63.94,17400.0,60.2946,60.2946,59.8443,59.985,17400.0
2014-02-04 09:40:00,63.91,64.03,63.65,63.67,22300.0,59.9569,60.0695,59.713,59.7317,22300.0
2014-02-04 09:45:00,63.62,63.69,63.44,63.56,33300.0,59.6848,59.7505,59.5159,59.6285,33300.0
2014-02-04 09:50:00,63.58,63.59,63.21,63.22,58200.0,59.6473,59.6567,59.3002,59.3096,58200.0
2014-02-04 09:55:00,63.28,63.6,63.28,63.43,30400.0,59.3658,59.666,59.3658,59.5066,30400.0
2014-02-04 10:00:00,63.41,63.5,63.3,63.31,29600.0,59.4878,59.5722,59.3846,59.394,29600.0
2014-02-04 10:05:00,63.28,63.35,63.06,63.25,44100.0,59.3658,59.4315,59.1595,59.3377,44100.0
2014-02-04 10:10:00,63.2,63.44,63.2,63.32,23900.0,59.2908,59.5159,59.2908,59.4034,23900.0
2014-02-04 10:15:00,63.38,63.54,63.34,63.54,19200.0,59.4597,59.6098,59.4221,59.6098,19200.0
2014-02-04 10:20:00,63.54,63.55,63.28,63.3,20600.0,59.6098,59.6191,59.3658,59.3846,20600.0
2014-02-04 10:25:00,63.33,63.39,63.22,63.28,27200.0,59.4127,59.469,59.3096,59.3658,27200.0
2014-02-04 10:30:00,63.28,63.35,63.21,63.29,33400.0,59.3658,59.4315,59.3002,59.3752,33400.0
2014-02-04 10:35:00,63.31,63.38,63.23,63.38,74900.0,59.394,59.4597,59.3189,59.4597,74900.0
2014-02-04 10:40:00,63.42,63.62,63.38,63.42,33900.0,59.4972,59.6848,59.4597,59.4972,33900.0
2014-02-04 10:45:00,63.45,63.52,63.37,63.48,24600.0,59.5253,59.591,59.4503,59.5535,24600.0
2014-02-04 10:50:00,63.5,63.54,63.3,63.38,14100.0,59.5722,59.6098,59.3846,59.4597,14100.0
2014-02-04 10:55:00,63.39,63.5,63.35,63.39,9400.0,59.469,59.5722,59.4315,59.469,9400.0
2014-02-04 11:00:00,63.37,63.53,63.35,63.39,28900.0,59.4503,59.6004,59.4315,59.469,28900.0
2014-02-04 11:05:00,63.39,63.54,63.39,63.54,10500.0,59.469,59.6098,59.469,59.6098,10500.0
2014-02-04 11:10:00,63.59,63.65,63.47,63.49,12300.0,59.6567,59.713,59.5441,59.5629,12300.0
2014-02-04 11:15:00,63.51,63.58,63.5,63.57,13300.0,59.5816,59.6473,59.5722,59.6379,13300.0
2014-02-04 11:20:00,63.57,63.73,63.54,63.73,15200.0,59.6379,59.788,59.6098,59.788,15200.0
2014-02-04 11:25:00,63.77,63.86,63.71,63.78,25900.0,59.8255,59.91,59.7692,59.8349,25900.0
2014-02-04 11:30:00,63.79,63.81,63.51,63.51,39800.0,59.8443,59.8631,59.5816,59.5816,39800.0
2014-02-04 11:35:00,63.53,63.75,63.52,63.72,12300.0,59.6004,59.8068,59.591,59.7786,12300.0
2014-02-04 11:40:00,63.71,63.87,63.7,63.84,21700.0,59.7692,59.9193,59.7599,59.8912,21700.0
2014-02-04 11:45:00,63.84,63.91,63.78,63.89,17500.0,59.8912,59.9569,59.8349,59.9381,17500.0
2014-02-04 11:50:00,63.89,63.9,63.8,63.86,7300.0,59.9381,59.9475,59.8537,59.91,7300.0
2014-02-04 11:55:00,63.87,63.96,63.87,63.96,14500.0,59.9193,60.0038,59.9193,60.0038,14500.0
2014-02-04 12:00:00,63.97,64.02,63.96,64.0,12600.0,60.0132,60.0601,60.0038,60.0413,12600.0
2014-02-04 12:05:00,64.02,64.04,63.96,63.99,19700.0,60.0601,60.0788,60.0038,60.0319,19700.0
2014-02-04 12:10:00,64.0,64.08,63.98,64.07,7600.0,60.0413,60.1164,60.0225,60.107,7600.0
2014-02-04 12:15:00,64.06,64.06,63.97,64.0,14400.0,60.0976,60.0976,60.0132,60.0413,14400.0
2014-02-04 12:20:00,64.02,64.06,63.95,64.03,11300.0,60.0601,60.0976,59.9944,60.0695,11300.0
2014-02-04 12:25:00,64.06,64.07,63.97,63.99,11600.0,60.0976,60.107,60.0132,60.0319,11600.0
2014-02-04 12:30:00,64.0,64.16,63.98,64.16,8400.0,60.0413,60.1914,60.0225,60.1914,8400.0
2014-02-04 12:35:00,64.17,64.23,64.12,64.15,15400.0,60.2008,60.2571,60.1539,60.182,15400.0
2014-02-04 12:40:00,64.16,64.33,64.16,64.33,8900.0,60.1914,60.3509,60.1914,60.3509,8900.0
2014-02-04 12:45:00,64.39,64.43,64.37,64.41,12200.0,60.4072,60.4447,60.3884,60.4259,12200.0
2014-02-04 12:50:00,64.42,64.46,64.41,64.46,10200.0,60.4353,60.4729,60.4259,60.4729,10200.0
2014-02-04 12:55:00,64.46,64.5,64.37,64.43,28700.0,60.4729,60.5104,60.3884,60.4447,28700.0
2014-02-04 13:00:00,64.42,64.47,64.26,64.28,9500.0,60.4353,60.4822,60.2852,60.304,9500.0
2014-02-04 13:05:00,64.29,64.35,64.25,64.28,7800.0,60.3134,60.3697,60.2758,60.304,7800.0
2014-02-04 13:10:00,64.26,64.27,64.0,64.02,15600.0,60.2852,60.2946,60.0413,60.0601,15600.0
2014-02-04 13:15:00,64.03,64.09,63.97,64.08,12000.0,60.0695,60.1257,60.0132,60.1164,12000.0
2014-02-04 13:20:00,64.08,64.11,64.04,64.1,5900.0,60.1164,60.1445,60.0788,60.1351,5900.0
2014-02-04 13:25:00,64.08,64.13,64.04,64.11,4900.0,60.1164,60.1633,60.0788,60.1445,4900.0
2014-02-04 13:30:00,64.1,64.3,64.08,64.3,9400.0,60.1351,60.3228,60.1164,60.3228,9400.0
2014-02-04 13:35:00,64.28,64.28,64.17,64.28,13500.0,60.304,60.304,60.2008,60.304,13500.0
2014-02-04 13:40:00,64.28,64.32,64.27,64.3,9900.0,60.304,60.3415,60.2946,60.3228,9900.0
2014-02-04 13:45:00,64.32,64.34,64.28,64.3,11500.0,60.3415,60.3603,60.304,60.3228,11500.0
2014-02-04 13:50:00,64.29,64.33,64.21,64.33,13000.0,60.3134,60.3509,60.2383,60.3509,13000.0
2014-02-04 13:55:00,64.31,64.31,64.18,64.2,13000.0,60.3321,60.3321,60.2102,60.2289,13000.0
2014-02-04 14:00:00,64.19,64.21,64.05,64.11,45900.0,60.2196,60.2383,60.0882,60.1445,45900.0
2014-02-04 14:05:00,64.12,64.12,64.07,64.09,14200.0,60.1539,60.1539,60.107,60.1257,14200.0
2014-02-04 14:10:00,64.09,64.19,64.09,64.1,12800.0,60.1257,60.2196,60.1257,60.1351,12800.0
2014-02-04 14:15:00,64.11,64.14,64.06,64.08,10400.0,60.1445,60.1726,60.0976,60.1164,10400.0
2014-02-04 14:20:00,64.08,64.21,64.08,64.2,13100.0,60.1164,60.2383,60.1164,60.2289,13100.0
2014-02-04 14:25:00,64.21,64.21,64.18,64.2,9100.0,60.2383,60.2383,60.2102,60.2289,9100.0
2014-02-04 14:30:00,64.2,64.26,64.16,64.25,18600.0,60.2289,60.2852,60.1914,60.2758,18600.0
2014-02-04 14:35:00,64.23,64.28,64.23,64.27,17900.0,60.2571,60.304,60.2571,60.2946,17900.0
2014-02-04 14:40:00,64.28,64.33,64.26,64.26,20600.0,60.304,60.3509,60.2852,60.2852,20600.0
2014-02-04 14:45:00,64.27,64.27,64.15,64.15,29400.0,60.2946,60.2946,60.182,60.182,29400.0
2014-02-04 14:50:00,64.16,64.26,64.15,64.25,18900.0,60.1914,60.2852,60.182,60.2758,18900.0
2014-02-04 14:55:00,64.25,64.26,64.14,64.21,21600.0,60.2758,60.2852,60.1726,60.2383,21600.0
2014-02-04 15:00:00,64.22,64.27,64.15,64.17,22800.0,60.2477,60.2946,60.182,60.2008,22800.0
2014-02-04 15:05:00,64.15,64.16,64.1,64.16,19000.0,60.182,60.1914,60.1351,60.1914,19000.0
2014-02-04 15:10:00,64.16,64.22,64.14,64.21,20600.0,60.1914,60.2477,60.1726,60.2383,20600.0
2014-02-04 15:15:00,64.21,64.21,64.12,64.14,24000.0,60.2383,60.2383,60.1539,60.1726,24000.0
2014-02-04 15:20:00,64.13,64.15,64.0,64.01,30900.0,60.1633,60.182,60.0413,60.0507,30900.0
2014-02-04 15:25:00,64.0,64.05,63.83,63.85,23700.0,60.0413,60.0882,59.8818,59.9006,23700.0
2014-02-04 15:30:00,63.86,64.03,63.82,64.03,34700.0,59.91,60.0695,59.8724,60.0695,34700.0
2014-02-04 15:35:00,64.01,64.01,63.93,63.93,42600.0,60.0507,60.0507,59.9756,59.9756,42600.0
2014-02-04 15:40:00,63.93,64.0,63.85,63.95,57500.0,59.9756,60.0413,59.9006,59.9944,57500.0
2014-02-04 15:45:00,63.98,64.03,63.97,63.98,58100.0,60.0225,60.0695,60.0132,60.0225,58100.0
2014-02-04 15:50:00,63.99,64.06,63.99,63.99,71700.0,60.0319,60.0976,60.0319,60.0319,71700.0
2014-02-04 15:55:00,64.0,64.08,63.95,63.96,129800.0,60.0413,60.1164,59.9944,60.0038,129800.0
2014-02-05 09:30:00,63.85,64.2,63.29,63.85,43800.0,59.9006,60.2289,59.3752,59.9006,43800.0
2014-02-05 09:35:00,63.84,64.0,63.73,63.93,20500.0,59.8912,60.0413,59.788,59.9756,20500.0
2014-02-05 09:40:00,63.85,64.03,63.66,63.8,21300.0,59.9006,60.0695,59.7223,59.8537,21300.0
2014-02-05 09:45:00,63.7,63.81,63.2,63.23,16800.0,59.7599,59.8631,59.2908,59.3189,16800.0
2014-02-05 09:50:00,63.2,63.85,63.18,63.85,17900.0,59.2908,59.9006,59.272,59.9006,17900.0
2014-02-05 09:55:00,63.86,63.91,63.44,63.8,12300.0,59.91,59.9569,59.5159,59.8537,12300.0
2014-02-05 10:00:00,63.84,64.13,63.8,64.01,33000.0,59.8912,60.1633,59.8537,60.0507,33000.0
2014-02-05 10:05:00,64.01,64.05,63.9,63.91,51700.0,60.0507,60.0882,59.9475,59.9569,51700.0
2014-02-05 10:10:00,63.91,64.05,63.73,63.74,41300.0,59.9569,60.0882,59.788,59.7974,41300.0
2014-02-05 10:15:00,63.76,63.79,63.47,63.54,20400.0,59.8162,59.8443,59.5441,59.6098,20400.0
2014-02-05 10:20:00,63.56,63.63,63.19,63.2,15400.0,59.6285,59.6942,59.2814,59.2908,15400.0
2014-02-05 10:25:00,63.22,63.54,63.22,63.36,18500.0,59.3096,59.6098,59.3096,59.4409,18500.0
2014-02-05 10:30:00,63.37,63.53,63.24,63.53,12800.0,59.4503,59.6004,59.3283,59.6004,12800.0
2014-02-05 10:35:00,63.54,63.56,63.41,63.5,22000.0,59.6098,59.6285,59.4878,59.5722,22000.0
2014-02-05 10:40:00,63.53,63.63,63.38,63.41,17000.0,59.6004,59.6942,59.4597,59.4878,17000.0
2014-02-05 10:45:00,63.39,63.45,63.25,63.34,18500.0,59.469,59.5253,59.3377,59.4221,18500.0
2014-02-05 10:50:00,63.34,63.36,62.97,63.2,174800.0,59.4221,59.4409,59.075,59.2908,174800.0
2014-02-05 10:55:00,63.2,63.23,63.14,63.17,19200.0,59.2908,59.3189,59.2345,59.2626,19200.0
2014-02-05 11:00:00,63.15,63.15,62.98,63.02,12600.0,59.2439,59.2439,59.0844,59.1219,12600.0
2014-02-05 11:05:00,63.01,63.05,62.91,62.97,14500.0,59.1125,59.1501,59.0187,59.075,14500.0
2014-02-05 11:10:00,62.94,63.11,62.94,63.09,17600.0,59.0469,59.2064,59.0469,59.1876,17600.0
2014-02-05 11:15:00,63.09,63.17,63.0,63.02,15200.0,59.1876,59.2626,59.1032,59.1219,15200.0
2014-02-05 11:20:00,63.02,63.05,62.96,63.02,14500.0,59.1219,59.1501,59.0656,59.1219,14500.0
2014-02-05 11:25:00,63.04,63.3,63.03,63.26,22400.0,59.1407,59.3846,59.1313,59.3471,22400.0
2014-02-05 11:30:00,63.26,63.35,63.15,63.24,37000.0,59.3471,59.4315,59.2439,59.3283,37000.0
2014-02-05 11:35:00,63.24,63.38,63.21,63.22,23700.0,59.3283,59.4597,59.3002,59.3096,23700.0
2014-02-05 11:40:00,63.25,63.33,63.25,63.3,11000.0,59.3377,59.4127,59.3377,59.3846,11000.0
2014-02-05 11:45:00,63.29,63.48,63.25,63.48,15600.0,59.3752,59.5535,59.3377,59.5535,15600.0
2014-02-05 11:50:00,63.47,63.57,63.44,63.51,16400.0,59.5441,59.6379,59.5159,59.5816,16400.0
2014-02-05 11:55:00,63.51,63.59,63.38,63.56,20700.0,59.5816,59.6567,59.4597,59.6285,20700.0
2014-02-05 12:00:00,63.58,63.64,63.54,63.61,15200.0,59.6473,59.7036,59.6098,59.6754,15200.0
2014-02-05 12:05:00,63.61,63.72,63.61,63.65,11000.0,59.6754,59.7786,59.6754,59.713,11000.0
2014-02-05 12:10:00,63.65,63.66,63.57,63.58,9700.0,59.713,59.7223,59.6379,59.6473,9700.0
2014-02-05 12:15:00,63.58,63.58,63.48,63.57,16600.0,59.6473,59.6473,59.5535,59.6379,16600.0
2014-02-05 12:20:00,63.55,63.66,63.53,63.55,23700.0,59.6191,59.7223,59.6004,59.6191,23700.0
2014-02-05 12:25:00,63.55,63.58,63.47,63.47,12400.0,59.6191,59.6473,59.5441,59.5441,12400.0
2014-02-05 12:30:00,63.5,63.54,63.42,63.53,17500.0,59.5722,59.6098,59.4972,59.6004,17500.0
2014-02-05 12:35:00,63.49,63.58,63.47,63.49,10900.0,59.5629,59.6473,59.5441,59.5629,10900.0
2014-02-05 12:40:00,63.51,63.64,63.5,63.64,17400.0,59.5816,59.7036,59.5722,59.7036,17400.0
2014-02-05 12:45:00,63.64,63.68,63.6,63.6,52600.0,59.7036,59.7411,59.666,59.666,52600.0
2014-02-05 12:50:00,63.58,63.69,63.58,63.65,10000.0,59.6473,59.7505,59.6473,59.713,10000.0
2014-02-05 12:55:00,63.65,63.76,63.65,63.76,9700.0,59.713,59.8162,59.713,59.8162,9700.0
2014-02-05 13:00:00,63.76,63.81,63.7,63.81,14700.0,59.8162,59.8631,59.7599,59.8631,14700.0
2014-02-05 13:05:00,63.81,64.04,63.81,64.04,32200.0,59.8631,60.0788,59.8631,60.0788,32200.0
2014-02-05 13:10:00,64.04,64.06,63.95,64.04,27400.0,60.0788,60.0976,59.9944,60.0788,27400.0
2014-02-05 13:15:00,64.05,64.12,64.05,64.07,11100.0,60.0882,60.1539,60.0882,60.107,11100.0
2014-02-05 13:20:00,64.06,64.06,64.02,64.03,10800.0,60.0976,60.0976,60.0601,60.0695,10800.0
2014-02-05 13:25:00,64.02,64.02,63.95,64.0,14300.0,60.0601,60.0601,59.9944,60.0413,14300.0
2014-02-05 13:30:00,64.0,64.04,63.97,64.0,17800.0,60.0413,60.0788,60.0132,60.0413,17800.0
2014-02-05 13:35:00,64.0,64.06,63.95,64.04,14000.0,60.0413,60.0976,59.9944,60.0788,14000.0
2014-02-05 13:40:00,64.05,64.07,64.0,64.02,37800.0,60.0882,60.107,60.0413,60.0601,37800.0
2014-02-05 13:45:00,64.02,64.05,63.94,64.04,18200.0,60.0601,60.0882,59.985,60.0788,18200.0
2014-02-05 13:50:00,64.02,64.07,63.99,64.05,23700.0,60.0601,60.107,60.0319,60.0882,23700.0
2014-02-05 13:55:00,64.04,64.07,63.98,63.98,14000.0,60.0788,60.107,60.0225,60.0225,14000.0
2014-02-05 14:00:00,64.0,64.06,63.93,63.95,22500.0,60.0413,60.0976,59.9756,59.9944,22500.0
2014-02-05 14:05:00,63.97,63.97,63.85,63.91,11900.0,60.0132,60.0132,59.9006,59.9569,11900.0
2014-02-05 14:10:00,63.91,63.93,63.8,63.87,25900.0,59.9569,59.9756,59.8537,59.9193,25900.0
2014-02-05 14:15:00,63.86,63.86,63.63,63.64,20500.0,59.91,59.91,59.6942,59.7036,20500.0
2014-02-05 14:20:00,63.64,63.84,63.62,63.83,17300.0,59.7036,59.8912,59.6848,59.8818,17300.0
2014-02-05 14:25:00,63.85,63.93,63.79,63.92,12700.0,59.9006,59.9756,59.8443,59.9663,12700.0
2014-02-05 14:30:00,63.9,63.96,63.81,63.92,14200.0,59.9475,60.0038,59.8631,59.9663,14200.0
2014-02-05 14:35:00,63.91,63.94,63.71,63.74,16700.0,59.9569,59.985,59.7692,59.7974,16700.0
2014-02-05 14:40:00,63.74,63.84,63.7,63.83,11300.0,59.7974,59.8912,59.7599,59.8818,11300.0
2014-02-05 14:45:00,63.83,63.85,63.7,63.84,12000.0,59.8818,59.9006,59.7599,59.8912,12000.0
2014-02-05 14:50:00,63.86,63.95,63.77,63.8,14300.0,59.91,59.9944,59.8255,59.8537,14300.0
2014-02-05 14:55:00,63.8,63.82,63.66,63.69,16100.0,59.8537,59.8724,59.7223,59.7505,16100.0
2014-02-05 15:00:00,63.69,63.86,63.66,63.7,13700.0,59.7505,59.91,59.7223,59.7599,13700.0
2014-02-05 15:05:00,63.73,63.86,63.67,63.86,12500.0,59.788,59.91,59.7317,59.91,12500.0
2014-02-05 15:10:00,63.86,63.9,63.83,63.83,66600.0,59.91,59.9475,59.8818,59.8818,66600.0
2014-02-05 15:15:00,63.85,63.87,63.73,63.85,26300.0,59.9006,59.9193,59.788,59.9006,26300.0
2014-02-05 15:20:00,63.86,63.93,63.82,63.87,21200.0,59.91,59.9756,59.8724,59.9193,21200.0
2014-02-05 15:25:00,63.88,64.05,63.87,64.04,39500.0,59.9287,60.0882,59.9193,60.0788,39500.0
2014-02-05 15:30:00,64.03,64.04,63.93,64.02,69500.0,60.0695,60.0788,59.9756,60.0601,69500.0
2014-02-05 15:35:00,64.0,64.07,64.0,64.02,28900.0,60.0413,60.107,60.0413,60.0601,28900.0
2014-02-05 15:40:00,64.02,64.02,63.96,63.99,23900.0,60.0601,60.0601,60.0038,60.0319,23900.0
2014-02-05 15:45:00,64.0,64.01,63.96,63.98,39500.0,60.0413,60.0507,60.0038,60.0225,39500.0
2014-02-05 15:50:00,63.97,64.0,63.95,63.98,43100.0,60.0132,60.0413,59.9944,60.0225,43100.0
2014-02-05 15:55:00,63.95,64.02,63.91,63.93,99700.0,59.9944,60.0601,59.9569,59.9756,99700.0
2014-02-06 09:30:00,63.82,64.53,63.61,64.33,47000.0,59.8724,60.5385,59.6754,60.3509,47000.0
2014-02-06 09:35:00,64.34,64.56,64.33,64.52,30400.0,60.3603,60.5667,60.3509,60.5291,30400.0
2014-02-06 09:40:00,64.55,64.6,64.12,64.16,40700.0,60.5573,60.6042,60.1539,60.1914,40700.0
2014-02-06 09:45:00,64.14,64.44,63.98,64.44,79000.0,60.1726,60.4541,60.0225,60.4541,79000.0
2014-02-06 09:50:00,64.45,64.74,64.41,64.54,36700.0,60.4635,60.7355,60.4259,60.5479,36700.0
2014-02-06 09:55:00,64.54,64.55,64.3,64.43,49500.0,60.5479,60.5573,60.3228,60.4447,49500.0
2014-02-06 10:00:00,64.4,64.54,64.19,64.54,44200.0,60.4166,60.5479,60.2196,60.5479,44200.0
2014-02-06 10:05:00,64.53,64.63,64.4,64.5,51100.0,60.5385,60.6323,60.4166,60.5104,51100.0
2014-02-06 10:10:00,64.47,64.53,64.41,64.51,26700.0,60.4822,60.5385,60.4259,60.5198,26700.0
2014-02-06 10:15:00,64.48,64.55,64.36,64.54,26700.0,60.4916,60.5573,60.379,60.5479,26700.0
2014-02-06 10:20:00,64.53,64.55,64.4,64.48,27100.0,60.5385,60.5573,60.4166,60.4916,27100.0
2014-02-06 10:25:00,64.47,64.52,64.32,64.52,34400.0,60.4822,60.5291,60.3415,60.5291,34400.0
2014-02-06 10:30:00,64.53,64.54,64.42,64.5,41400.0,60.5385,60.5479,60.4353,60.5104,41400.0
2014-02-06 10:35:00,64.45,64.69,64.38,64.59,43300.0,60.4635,60.6886,60.3978,60.5948,43300.0
2014-02-06 10:40:00,64.59,64.76,64.52,64.62,46600.0,60.5948,60.7543,60.5291,60.623,46600.0
2014-02-06 10:45:00,64.65,64.7,64.52,64.7,46400.0,60.6511,60.698,60.5291,60.698,46400.0
2014-02-06 10:50:00,64.66,64.76,64.52,64.65,25200.0,60.6605,60.7543,60.5291,60.6511,25200.0
2014-02-06 10:55:00,64.63,64.67,64.55,64.59,52800.0,60.6323,60.6699,60.5573,60.5948,52800.0
2014-02-06 11:00:00,64.59,64.65,64.45,64.48,31800.0,60.5948,60.6511,60.4635,60.4916,31800.0
2014-02-06 11:05:00,64.47,64.5,64.41,64.45,31200.0,60.4822,60.5104,60.4259,60.4635,31200.0
2014-02-06 11:10:00,64.41,64.42,64.27,64.33,31500.0,60.4259,60.4353,60.2946,60.3509,31500.0
2014-02-06 11:15:00,64.34,64.35,64.2,64.27,48700.0,60.3603,60.3697,60.2289,60.2946,48700.0
2014-02-06 11:20:00,64.29,64.39,64.28,64.31,19800.0,60.3134,60.4072,60.304,60.3321,19800.0
2014-02-06 11:25:00,64.31,64.45,64.31,64.33,33400.0,60.3321,60.4635,60.3321,60.3509,33400.0
2014-02-06 11:30:00,64.33,64.45,64.3,64.36,69600.0,60.3509,60.4635,60.3228,60.379,69600.0
2014-02-06 11:35:00,64.36,64.4,64.27,64.4,33200.0,60.379,60.4166,60.2946,60.4166,33200.0
2014-02-06 11:40:00,64.37,64.48,64.34,64.38,39300.0,60.3884,60.4916,60.3603,60.3978,39300.0
2014-02-06 11:45:00,64.38,64.41,64.31,64.33,53800.0,60.3978,60.4259,60.3321,60.3509,53800.0
2014-02-06 11:50:00,64.34,64.57,64.32,64.44,35200.0,60.3603,60.576,60.3415,60.4541,35200.0
2014-02-06 11:55:00,64.44,64.52,64.35,64.49,19400.0,60.4541,60.5291,60.3697,60.501,19400.0
2014-02-06 12:00:00,64.51,64.79,64.49,64.78,32200.0,60.5198,60.7824,60.501,60.7731,32200.0
2014-02-06 12:05:00,64.77,64.89,64.73,64.89,38300.0,60.7637,60.8763,60.7262,60.8763,38300.0
2014-02-06 12:10:00,64.91,65.07,64.87,65.01,38300.0,60.895,61.0451,60.8575,60.9888,38300.0
2014-02-06 12:15:00,65.01,65.14,64.95,64.96,37000.0,60.9888,61.1108,60.9325,60.9419,37000.0
2014-02-06 12:20:00,64.94,65.08,64.91,65.0,29400.0,60.9232,61.0545,60.895,60.9795,29400.0
2014-02-06 12:25:00,64.98,65.06,64.97,65.03,23300.0,60.9607,61.0357,60.9513,61.0076,23300.0
2014-02-06 12:30:00,65.03,65.17,65.0,65.11,26400.0,61.0076,61.1389,60.9795,61.0826,26400.0
2014-02-06 12:35:00,65.07,65.09,64.85,64.9,30800.0,61.0451,61.0639,60.8387,60.8856,30800.0
2014-02-06 12:40:00,64.89,64.95,64.84,64.93,11300.0,60.8763,60.9325,60.8293,60.9138,11300.0
2014-02-06 12:45:00,64.93,64.98,64.75,64.8,12600.0,60.9138,60.9607,60.7449,60.7918,12600.0
2014-02-06 12:50:00,64.83,64.96,64.8,64.93,9500.0,60.82,60.9419,60.7918,60.9138,9500.0
2014-02-06 12:55:00,64.94,65.05,64.93,65.01,19000.0,60.9232,61.0264,60.9138,60.9888,19000.0
2014-02-06 13:00:00,65.02,65.11,64.83,64.83,39200.0,60.9982,61.0826,60.82,60.82,39200.0
2014-02-06 13:05:00,64.84,64.94,64.75,64.9,28500.0,60.8293,60.9232,60.7449,60.8856,28500.0
2014-02-06 13:10:00,64.91,64.93,64.77,64.77,26900.0,60.895,60.9138,60.7637,60.7637,26900.0
2014-02-06 13:15:00,64.76,64.87,64.73,64.77,25300.0,60.7543,60.8575,60.7262,60.7637,25300.0
2014-02-06 13:20:00,64.79,64.9,64.75,64.76,41300.0,60.7824,60.8856,60.7449,60.7543,41300.0
2014-02-06 13:25:00,64.76,64.85,64.71,64.85,37000.0,60.7543,60.8387,60.7074,60.8387,37000.0
2014-02-06 13:30:00,64.86,64.94,64.75,64.84,35300.0,60.8481,60.9232,60.7449,60.8293,35300.0
2014-02-06 13:35:00,64.83,64.84,64.73,64.83,25000.0,60.82,60.8293,60.7262,60.82,25000.0
2014-02-06 13:40:00,64.85,64.85,64.69,64.85,26500.0,60.8387,60.8387,60.6886,60.8387,26500.0
2014-02-06 13:45:00,64.84,64.92,64.77,64.83,27500.0,60.8293,60.9044,60.7637,60.82,27500.0
2014-02-06 13:50:00,64.83,64.86,64.75,64.75,12900.0,60.82,60.8481,60.7449,60.7449,12900.0
2014-02-06 13:55:00,64.76,64.79,64.7,64.72,22200.0,60.7543,60.7824,60.698,60.7168,22200.0
2014-02-06 14:00:00,64.72,64.77,64.7,64.7,31500.0,60.7168,60.7637,60.698,60.698,31500.0
2014-02-06 14:05:00,64.7,64.76,64.64,64.65,47800.0,60.698,60.7543,60.6417,60.6511,47800.0
2014-02-06 14:10:00,64.7,64.73,64.63,64.66,50000.0,60.698,60.7262,60.6323,60.6605,50000.0
2014-02-06 14:15:00,64.66,64.85,64.66,64.84,40400.0,60.6605,60.8387,60.6605,60.8293,40400.0
2014-02-06 14:20:00,64.86,64.95,64.79,64.94,35500.0,60.8481,60.9325,60.7824,60.9232,35500.0
2014-02-06 14:25:00,64.95,65.02,64.75,64.81,29600.0,60.9325,60.9982,60.7449,60.8012,29600.0
2014-02-06 14:30:00,64.83,65.01,64.83,64.93,27000.0,60.82,60.9888,60.82,60.9138,27000.0
2014-02-06 14:35:00,64.94,65.02,64.93,65.02,17000.0,60.9232,60.9982,60.9138,60.9982,17000.0
2014-02-06 14:40:00,65.01,65.05,64.99,65.01,26600.0,60.9888,61.0264,60.9701,60.9888,26600.0
2014-02-06 14:45:00,65.0,65.04,64.61,65.03,67300.0,60.9795,61.017,60.6136,61.0076,67300.0
2014-02-06 14:50:00,65.04,65.21,65.0,65.16,44000.0,61.017,61.1765,60.9795,61.1296,44000.0
2014-02-06 14:55:00,65.16,65.32,65.14,65.31,45200.0,61.1296,61.2797,61.1108,61.2703,45200.0
2014-02-06 15:00:00,65.33,65.36,65.26,65.29,66400.0,61.289,61.3172,61.2234,61.2515,66400.0
2014-02-06 15:05:00,65.26,65.45,65.26,65.44,41500.0,61.2234,61.4016,61.2234,61.3922,41500.0
2014-02-06 15:10:00,65.42,65.65,65.41,65.64,87400.0,61.3735,61.5892,61.3641,61.5799,87400.0
2014-02-06 15:15:00,65.65,65.67,65.48,65.58,67000.0,61.5892,61.608,61.4298,61.5236,67000.0
2014-02-06 15:20:00,65.57,65.59,65.38,65.39,89800.0,61.5142,61.533,61.3359,61.3453,89800.0
2014-02-06 15:25:00,65.4,65.4,65.29,65.37,78500.0,61.3547,61.3547,61.2515,61.3266,78500.0
2014-02-06 15:30:00,65.38,65.4,65.01,65.08,73600.0,61.3359,61.3547,60.9888,61.0545,73600.0
2014-02-06 15:35:00,65.08,65.09,64.89,64.9,115100.0,61.0545,61.0639,60.8763,60.8856,115100.0
2014-02-06 15:40:00,64.9,64.95,64.75,64.82,131500.0,60.8856,60.9325,60.7449,60.8106,131500.0
2014-02-06 15:45:00,64.82,65.19,64.82,65.04,173800.0,60.8106,61.1577,60.8106,61.017,173800.0
2014-02-06 15:50:00,65.03,65.13,64.92,65.08,155700.0,61.0076,61.1014,60.9044,61.0545,155700.0
2014-02-06 15:55:00,65.08,65.27,65.05,65.14,306100.0,61.0545,61.2328,61.0264,61.1108,306100.0
2014-02-07 09:30:00,74.0,74.97,73.07,73.33,753800.0,69.4228,70.3328,68.5503,68.7942,753800.0
2014-02-07 09:35:00,73.3,74.58,73.15,74.36,447200.0,68.7661,69.9669,68.6253,69.7605,447200.0
2014-02-07 09:40:00,74.35,75.18,74.25,74.53,447600.0,69.7511,70.5298,69.6573,69.92,447600.0
2014-02-07 09:45:00,74.56,75.04,74.2,74.84,318500.0,69.9481,70.3984,69.6104,70.2108,318500.0
2014-02-07 09:50:00,74.84,75.0,74.27,74.7,208300.0,70.2108,70.3609,69.6761,70.0795,208300.0
2014-02-07 09:55:00,74.78,75.45,74.28,74.45,340600.0,70.1545,70.7831,69.6854,69.8449,340600.0
2014-02-07 10:00:00,74.54,74.77,73.8,74.29,264500.0,69.9294,70.1451,69.2351,69.6948,264500.0
2014-02-07 10:05:00,74.24,74.42,73.8,74.01,197900.0,69.6479,69.8168,69.2351,69.4321,197900.0
2014-02-07 10:10:00,74.02,74.5,73.96,74.02,169700.0,69.4415,69.8918,69.3852,69.4415,169700.0
2014-02-07 10:15:00,74.02,74.25,73.75,73.75,118300.0,69.4415,69.6573,69.1882,69.1882,118300.0
2014-02-07 10:20:00,73.75,73.97,73.3,73.42,147800.0,69.1882,69.3946,68.7661,68.8786,147800.0
2014-02-07 10:25:00,73.48,74.01,73.47,74.01,100400.0,68.9349,69.4321,68.9255,69.4321,100400.0
2014-02-07 10:30:00,74.0,74.24,73.66,74.19,85000.0,69.4228,69.6479,69.1038,69.601,85000.0
2014-02-07 10:35:00,74.17,74.35,73.88,74.03,104100.0,69.5822,69.7511,69.3102,69.4509,104100.0
2014-02-07 10:40:00,74.03,74.04,73.6,73.96,97300.0,69.4509,69.4603,69.0475,69.3852,97300.0
2014-02-07 10:45:00,73.98,74.4,73.84,74.4,55400.0,69.404,69.798,69.2727,69.798,55400.0
2014-02-07 10:50:00,74.4,74.45,74.15,74.34,99400.0,69.798,69.8449,69.5635,69.7417,99400.0
2014-02-07 10:55:00,74.33,74.44,74.29,74.43,93200.0,69.7323,69.8355,69.6948,69.8262,93200.0
2014-02-07 11:00:00,74.41,74.56,74.38,74.55,104600.0,69.8074,69.9481,69.7793,69.9387,104600.0
2014-02-07 11:05:00,74.55,74.64,74.24,74.37,68200.0,69.9387,70.0232,69.6479,69.7699,68200.0
2014-02-07 11:10:00,74.34,74.62,74.24,74.55,55900.0,69.7417,70.0044,69.6479,69.9387,55900.0
2014-02-07 11:15:00,74.55,74.58,73.87,73.92,52900.0,69.9387,69.9669,69.3008,69.3477,52900.0
2014-02-07 11:20:00,73.92,74.28,73.9,73.91,44700.0,69.3477,69.6854,69.3289,69.3383,44700.0
2014-02-07 11:25:00,73.91,74.22,73.9,73.95,24100.0,69.3383,69.6292,69.3289,69.3759,24100.0
2014-02-07 11:30:00,74.0,74.66,73.96,74.41,85600.0,69.4228,70.0419,69.3852,69.8074,85600.0
2014-02-07 11:35:00,74.41,74.51,74.23,74.3,45900.0,69.8074,69.9012,69.6385,69.7042,45900.0
2014-02-07 11:40:00,74.31,74.33,73.96,74.02,48500.0,69.7136,69.7323,69.3852,69.4415,48500.0
2014-02-07 11:45:00,74.01,74.14,73.92,74.01,42500.0,69.4321,69.5541,69.3477,69.4321,42500.0
2014-02-07 11:50:00,74.0,74.06,73.68,73.79,57500.0,69.4228,69.479,69.1226,69.2258,57500.0
2014-02-07 11:55:00,73.82,74.05,73.46,73.52,81900.0,69.2539,69.4697,68.9162,68.9725,81900.0
2014-02-07 12:00:00,73.5,73.71,73.42,73.65,39700.0,68.9537,69.1507,68.8786,69.0944,39700.0
2014-02-07 12:05:00,73.65,73.89,73.6,73.72,47900.0,69.0944,69.3196,69.0475,69.1601,47900.0
2014-02-07 12:10:00,73.68,73.97,73.65,73.92,26200.0,69.1226,69.3946,69.0944,69.3477,26200.0
2014-02-07 12:15:00,73.94,74.01,73.74,73.8,41600.0,69.3665,69.4321,69.1788,69.2351,41600.0
2014-02-07 12:20:00,73.77,73.83,73.65,73.65,51300.0,69.207,69.2633,69.0944,69.0944,51300.0
2014-02-07 12:25:00,73.66,73.69,73.43,73.56,76500.0,69.1038,69.1319,68.888,69.01,76500.0
2014-02-07 12:30:00,73.57,73.64,73.21,73.31,54600.0,69.0194,69.085,68.6816,68.7754,54600.0
2014-02-07 12:35:00,73.35,73.46,73.24,73.35,37000.0,68.813,68.9162,68.7098,68.813,37000.0
2014-02-07 12:40:00,73.35,73.42,73.22,73.32,67000.0,68.813,68.8786,68.691,68.7848,67000.0
2014-02-07 12:45:00,73.34,73.48,73.23,73.29,64800.0,68.8036,68.9349,68.7004,68.7567,64800.0
2014-02-07 12:50:00,73.27,73.35,72.65,72.65,136100.0,68.7379,68.813,68.1563,68.1563,136100.0
2014-02-07 12:55:00,72.65,72.75,72.44,72.61,108300.0,68.1563,68.2501,67.9593,68.1187,108300.0
2014-02-07 13:00:00,72.55,73.1,72.55,73.06,57700.0,68.0625,68.5784,68.0625,68.5409,57700.0
2014-02-07 13:05:00,73.07,73.08,72.68,72.84,46600.0,68.5503,68.5597,68.1844,68.3345,46600.0
2014-02-07 13:10:00,72.85,73.34,72.85,73.31,44700.0,68.3439,68.8036,68.3439,68.7754,44700.0
2014-02-07 13:15:00,73.32,73.46,73.17,73.38,59800.0,68.7848,68.9162,68.6441,68.8411,59800.0
2014-02-07 13:20:00,73.38,73.42,73.23,73.26,67800.0,68.8411,68.8786,68.7004,68.7285,67800.0
2014-02-07 13:25:00,73.27,73.34,73.2,73.27,74400.0,68.7379,68.8036,68.6722,68.7379,74400.0
2014-02-07 13:30:00,73.27,73.4,73.07,73.2,71300.0,68.7379,68.8599,68.5503,68.6722,71300.0
2014-02-07 13:35:00,73.22,73.25,72.8,73.03,42100.0,68.691,68.7192,68.297,68.5128,42100.0
2014-02-07 13:40:00,73.03,73.08,72.94,73.0,29100.0,68.5128,68.5597,68.4283,68.4846,29100.0
2014-02-07 13:45:00,72.98,73.03,72.76,72.85,39500.0,68.4659,68.5128,68.2595,68.3439,39500.0
2014-02-07 13:50:00,72.86,72.91,72.67,72.91,45800.0,68.3533,68.4002,68.175,68.4002,45800.0
2014-02-07 13:55:00,72.91,73.06,72.89,73.02,32300.0,68.4002,68.5409,68.3814,68.5034,32300.0
2014-02-07 14:00:00,73.03,73.21,72.98,73.11,45200.0,68.5128,68.6816,68.4659,68.5878,45200.0
2014-02-07 14:05:00,73.15,73.3,73.04,73.28,71000.0,68.6253,68.7661,68.5221,68.7473,71000.0
2014-02-07 14:10:00,73.25,73.61,73.24,73.53,63000.0,68.7192,69.0569,68.7098,68.9818,63000.0
2014-02-07 14:15:00,73.55,73.72,73.55,73.7,43500.0,69.0006,69.1601,69.0006,69.1413,43500.0
2014-02-07 14:20:00,73.71,74.0,73.68,74.0,65900.0,69.1507,69.4228,69.1226,69.4228,65900.0
2014-02-07 14:25:00,73.98,74.0,73.95,73.97,45000.0,69.404,69.4228,69.3759,69.3946,45000.0
2014-02-07 14:30:00,73.97,74.07,73.82,73.92,87800.0,69.3946,69.4884,69.2539,69.3477,87800.0
2014-02-07 14:35:00,73.9,74.0,73.9,73.92,35500.0,69.3289,69.4228,69.3289,69.3477,35500.0
2014-02-07 14:40:00,73.92,74.41,73.92,74.36,78600.0,69.3477,69.8074,69.3477,69.7605,78600.0
2014-02-07 14:45:00,74.36,74.46,74.23,74.44,90600.0,69.7605,69.8543,69.6385,69.8355,90600.0
2014-02-07 14:50:00,74.43,74.45,74.36,74.41,83600.0,69.8262,69.8449,69.7605,69.8074,83600.0
2014-02-07 14:55:00,74.41,74.73,74.38,74.73,97800.0,69.8074,70.1076,69.7793,70.1076,97800.0
2014-02-07 15:00:00,74.72,74.92,74.64,74.83,90100.0,70.0982,70.2859,70.0232,70.2014,90100.0
2014-02-07 15:05:00,74.79,74.82,74.59,74.7,58300.0,70.1639,70.192,69.9763,70.0795,58300.0
2014-02-07 15:10:00,74.66,74.75,74.58,74.59,65900.0,70.0419,70.1264,69.9669,69.9763,65900.0
2014-02-07 15:15:00,74.55,74.7,74.4,74.59,72000.0,69.9387,70.0795,69.798,69.9763,72000.0
2014-02-07 15:20:00,74.6,74.74,74.54,74.55,38900.0,69.9856,70.117,69.9294,69.9387,38900.0
2014-02-07 15:25:00,74.54,74.73,74.47,74.73,55600.0,69.9294,70.1076,69.8637,70.1076,55600.0
2014-02-07 15:30:00,74.72,74.78,74.68,74.71,78900.0,70.0982,70.1545,70.0607,70.0888,78900.0
2014-02-07 15:35:00,74.68,74.91,74.68,74.81,93000.0,70.0607,70.2765,70.0607,70.1827,93000.0
2014-02-07 15:40:00,74.81,74.84,74.73,74.74,82100.0,70.1827,70.2108,70.1076,70.117,82100.0
2014-02-07 15:45:00,74.73,74.83,74.59,74.59,125800.0,70.1076,70.2014,69.9763,69.9763,125800.0
2014-02-07 15:50:00,74.62,74.7,74.52,74.55,160500.0,70.0044,70.0795,69.9106,69.9387,160500.0
2014-02-07 15:55:00,74.54,74.66,74.3,74.45,234900.0,69.9294,70.0419,69.7042,69.8449,234900.0
2014-02-10 09:30:00,74.21,74.4,73.5,74.26,71800.0,69.6198,69.798,68.9537,69.6667,71800.0
2014-02-10 09:35:00,74.27,74.68,74.07,74.58,58100.0,69.6761,70.0607,69.4884,69.9669,58100.0
2014-02-10 09:40:00,74.59,74.95,74.47,74.92,62700.0,69.9763,70.314,69.8637,70.2859,62700.0
2014-02-10 09:45:00,74.96,75.2,74.87,75.2,58100.0,70.3234,70.5485,70.2389,70.5485,58100.0
2014-02-10 09:50:00,75.2,75.25,74.65,74.68,92700.0,70.5485,70.5954,70.0326,70.0607,92700.0
2014-02-10 09:55:00,74.69,74.69,74.11,74.11,37500.0,70.0701,70.0701,69.526,69.526,37500.0
2014-02-10 10:00:00,74.15,74.28,73.96,74.0,47100.0,69.5635,69.6854,69.3852,69.4228,47100.0
2014-02-10 10:05:00,74.04,74.38,74.04,74.23,18100.0,69.4603,69.7793,69.4603,69.6385,18100.0
2014-02-10 10:10:00,74.27,74.28,74.08,74.14,30500.0,69.6761,69.6854,69.4978,69.5541,30500.0
2014-02-10 10:15:00,74.19,74.44,74.15,74.29,15000.0,69.601,69.8355,69.5635,69.6948,15000.0
2014-02-10 10:20:00,74.32,74.41,74.28,74.35,15700.0,69.723,69.8074,69.6854,69.7511,15700.0
2014-02-10 10:25:00,74.36,74.51,74.35,74.46,16400.0,69.7605,69.9012,69.7511,69.8543,16400.0
2014-02-10 10:30:00,74.49,74.58,74.35,74.41,16600.0,69.8825,69.9669,69.7511,69.8074,16600.0
2014-02-10 10:35:00,74.41,74.41,74.3,74.34,10900.0,69.8074,69.8074,69.7042,69.7417,10900.0
2014-02-10 10:40:00,74.35,74.37,74.06,74.13,16200.0,69.7511,69.7699,69.479,69.5447,16200.0
2014-02-10 10:45:00,74.12,74.14,74.01,74.07,13900.0,69.5353,69.5541,69.4321,69.4884,13900.0
2014-02-10 10:50:00,74.07,74.11,73.99,74.01,13900.0,69.4884,69.526,69.4134,69.4321,13900.0
2014-02-10 10:55:00,74.0,74.16,73.99,74.13,18600.0,69.4228,69.5729,69.4134,69.5447,18600.0
2014-02-10 11:00:00,74.13,74.3,74.12,74.12,7900.0,69.5447,69.7042,69.5353,69.5353,7900.0
2014-02-10 11:05:00,74.14,74.18,74.08,74.13,12700.0,69.5541,69.5916,69.4978,69.5447,12700.0
2014-02-10 11:10:00,74.14,74.19,74.12,74.17,10100.0,69.5541,69.601,69.5353,69.5822,10100.0
2014-02-10 11:15:00,74.17,74.3,74.11,74.29,12200.0,69.5822,69.7042,69.526,69.6948,12200.0
2014-02-10 11:20:00,74.34,74.43,74.29,74.38,9600.0,69.7417,69.8262,69.6948,69.7793,9600.0
2014-02-10 11:25:00,74.37,74.46,74.37,74.41,8000.0,69.7699,69.8543,69.7699,69.8074,8000.0
2014-02-10 11:30:00,74.45,74.46,74.23,74.23,16500.0,69.8449,69.8543,69.6385,69.6385,16500.0
2014-02-10 11:35:00,74.23,74.23,74.07,74.21,50200.0,69.6385,69.6385,69.4884,69.6198,50200.0
2014-02-10 11:40:00,74.19,74.45,74.19,74.45,15000.0,69.601,69.8449,69.601,69.8449,15000.0
2014-02-10 11:45:00,74.42,74.48,74.34,74.34,10600.0,69.8168,69.8731,69.7417,69.7417,10600.0
2014-02-10 11:50:00,74.33,74.41,74.27,74.32,20000.0,69.7323,69.8074,69.6761,69.723,20000.0
2014-02-10 11:55:00,74.32,74.34,74.23,74.3,11300.0,69.723,69.7417,69.6385,69.7042,11300.0
2014-02-10 12:00:00,74.31,74.31,74.22,74.29,13700.0,69.7136,69.7136,69.6292,69.6948,13700.0
2014-02-10 12:05:00,74.28,74.32,74.26,74.29,10300.0,69.6854,69.723,69.6667,69.6948,10300.0
2014-02-10 12:10:00,74.27,74.34,74.22,74.22,10500.0,69.6761,69.7417,69.6292,69.6292,10500.0
2014-02-10 12:15:00,74.23,74.37,74.23,74.34,12600.0,69.6385,69.7699,69.6385,69.7417,12600.0
2014-02-10 12:20:00,74.34,74.39,74.34,74.36,7600.0,69.7417,69.7886,69.7417,69.7605,7600.0
2014-02-10 12:25:00,74.35,74.35,74.15,74.19,11300.0,69.7511,69.7511,69.5635,69.601,11300.0
2014-02-10 12:30:00,74.18,74.3,74.17,74.3,10100.0,69.5916,69.7042,69.5822,69.7042,10100.0
2014-02-10 12:35:00,74.32,74.35,74.24,74.24,10400.0,69.723,69.7511,69.6479,69.6479,10400.0
2014-02-10 12:40:00,74.24,74.24,74.17,74.21,8700.0,69.6479,69.6479,69.5822,69.6198,8700.0
2014-02-10 12:45:00,74.19,74.19,74.1,74.1,6600.0,69.601,69.601,69.5166,69.5166,6600.0
2014-02-10 12:50:00,74.11,74.25,74.11,74.24,9800.0,69.526,69.6573,69.526,69.6479,9800.0
2014-02-10 12:55:00,74.25,74.33,74.25,74.29,6100.0,69.6573,69.7323,69.6573,69.6948,6100.0
2014-02-10 13:00:00,74.29,74.35,74.25,74.25,7000.0,69.6948,69.7511,69.6573,69.6573,7000.0
2014-02-10 13:05:00,74.24,74.24,74.08,74.08,9000.0,69.6479,69.6479,69.4978,69.4978,9000.0
2014-02-10 13:10:00,74.08,74.08,74.0,74.02,8800.0,69.4978,69.4978,69.4228,69.4415,8800.0
2014-02-10 13:15:00,74.01,74.11,74.0,74.06,21700.0,69.4321,69.526,69.4228,69.479,21700.0
2014-02-10 13:20:00,74.06,74.17,74.06,74.17,7500.0,69.479,69.5822,69.479,69.5822,7500.0
2014-02-10 13:25:00,74.19,74.2,74.1,74.1,10600.0,69.601,69.6104,69.5166,69.5166,10600.0
2014-02-10 13:30:00,74.08,74.08,74.01,74.08,9900.0,69.4978,69.4978,69.4321,69.4978,9900.0
2014-02-10 13:35:00,74.08,74.18,74.06,74.18,18000.0,69.4978,69.5916,69.479,69.5916,18000.0
2014-02-10 13:40:00,74.18,74.18,74.1,74.13,11900.0,69.5916,69.5916,69.5166,69.5447,11900.0
2014-02-10 13:45:00,74.12,74.15,74.11,74.15,10900.0,69.5353,69.5635,69.526,69.5635,10900.0
2014-02-10 13:50:00,74.16,74.2,74.02,74.06,16000.0,69.5729,69.6104,69.4415,69.479,16000.0
2014-02-10 13:55:00,74.06,74.07,73.97,74.0,20500.0,69.479,69.4884,69.3946,69.4228,20500.0
2014-02-10 14:00:00,73.99,74.05,73.99,74.01,18200.0,69.4134,69.4697,69.4134,69.4321,18200.0
2014-02-10 14:05:00,74.0,74.18,73.97,74.15,29800.0,69.4228,69.5916,69.3946,69.5635,29800.0
2014-02-10 14:10:00,74.16,74.27,74.13,74.25,21700.0,69.5729,69.6761,69.5447,69.6573,21700.0
2014-02-10 14:15:00,74.24,74.38,74.2,74.36,20800.0,69.6479,69.7793,69.6104,69.7605,20800.0
2014-02-10 14:20:00,74.36,74.43,74.35,74.39,24800.0,69.7605,69.8262,69.7511,69.7886,24800.0
2014-02-10 14:25:00,74.4,74.4,74.36,74.4,16700.0,69.798,69.798,69.7605,69.798,16700.0
2014-02-10 14:30:00,74.41,74.69,74.41,74.69,24800.0,69.8074,70.0701,69.8074,70.0701,24800.0
2014-02-10 14:35:00,74.68,74.8,74.67,74.72,23900.0,70.0607,70.1733,70.0513,70.0982,23900.0
2014-02-10 14:40:00,74.72,74.73,74.57,74.57,23500.0,70.0982,70.1076,69.9575,69.9575,23500.0
2014-02-10 14:45:00,74.55,74.56,74.5,74.5,24500.0,69.9387,69.9481,69.8918,69.8918,24500.0
2014-02-10 14:50:00,74.5,74.53,74.45,74.45,16000.0,69.8918,69.92,69.8449,69.8449,16000.0
2014-02-10 14:55:00,74.44,74.45,74.34,74.34,8900.0,69.8355,69.8449,69.7417,69.7417,8900.0
2014-02-10 15:00:00,74.34,74.44,74.33,74.36,38800.0,69.7417,69.8355,69.7323,69.7605,38800.0
2014-02-10 15:05:00,74.37,74.38,74.31,74.34,21000.0,69.7699,69.7793,69.7136,69.7417,21000.0
2014-02-10 15:10:00,74.33,74.33,74.22,74.29,28600.0,69.7323,69.7323,69.6292,69.6948,28600.0
2014-02-10 15:15:00,74.29,74.29,74.19,74.22,24500.0,69.6948,69.6948,69.601,69.6292,24500.0
2014-02-10 15:20:00,74.21,74.25,74.14,74.25,31400.0,69.6198,69.6573,69.5541,69.6573,31400.0
2014-02-10 15:25:00,74.25,74.29,74.2,74.26,50900.0,69.6573,69.6948,69.6104,69.6667,50900.0
2014-02-10 15:30:00,74.26,74.26,74.19,74.21,34100.0,69.6667,69.6667,69.601,69.6198,34100.0
2014-02-10 15:35:00,74.2,74.22,74.18,74.18,29300.0,69.6104,69.6292,69.5916,69.5916,29300.0
2014-02-10 15:40:00,74.17,74.25,74.17,74.25,48000.0,69.5822,69.6573,69.5822,69.6573,48000.0
2014-02-10 15:45:00,74.25,74.25,74.11,74.15,49000.0,69.6573,69.6573,69.526,69.5635,49000.0
2014-02-10 15:50:00,74.16,74.22,74.14,74.2,51100.0,69.5729,69.6292,69.5541,69.6104,51100.0
2014-02-10 15:55:00,74.2,74.32,74.19,74.32,87900.0,69.6104,69.723,69.601,69.723,87900.0
2014-02-11 09:30:00,75.04,75.12,74.58,74.75,75000.0,70.3984,70.4735,69.9669,70.1264,75000.0
2014-02-11 09:35:00,74.73,75.69,74.6,75.67,63800.0,70.1076,71.0082,69.9856,70.9895,63800.0
2014-02-11 09:40:00,75.66,75.9,75.56,75.88,86400.0,70.9801,71.2052,70.8863,71.1865,86400.0
2014-02-11 09:45:00,75.87,76.3,75.75,76.23,72800.0,71.1771,71.5805,71.0645,71.5148,72800.0
2014-02-11 09:50:00,76.2,76.44,75.75,75.75,76100.0,71.4867,71.7118,71.0645,71.0645,76100.0
2014-02-11 09:55:00,75.81,76.15,75.7,76.09,38200.0,71.1208,71.4398,71.0176,71.3835,38200.0
2014-02-11 10:00:00,76.11,76.3,75.82,75.99,93600.0,71.4022,71.5805,71.1302,71.2897,93600.0
2014-02-11 10:05:00,75.99,76.06,75.93,75.99,57400.0,71.2897,71.3553,71.2334,71.2897,57400.0
2014-02-11 10:10:00,75.96,75.98,75.66,75.78,44700.0,71.2615,71.2803,70.9801,71.0927,44700.0
2014-02-11 10:15:00,75.8,75.8,75.45,75.54,37400.0,71.1114,71.1114,70.7831,70.8675,37400.0
2014-02-11 10:20:00,75.57,75.73,75.39,75.61,30100.0,70.8956,71.0458,70.7268,70.9332,30100.0
2014-02-11 10:25:00,75.62,75.62,75.39,75.5,30700.0,70.9426,70.9426,70.7268,70.83,30700.0
2014-02-11 10:30:00,75.51,75.72,75.49,75.6,32700.0,70.8394,71.0364,70.8206,70.9238,32700.0
2014-02-11 10:35:00,75.6,75.82,75.6,75.76,21700.0,70.9238,71.1302,70.9238,71.0739,21700.0
2014-02-11 10:40:00,75.75,75.75,75.56,75.68,27200.0,71.0645,71.0645,70.8863,70.9988,27200.0
2014-02-11 10:45:00,75.68,75.75,75.56,75.56,17900.0,70.9988,71.0645,70.8863,70.8863,17900.0
2014-02-11 10:50:00,75.53,75.55,75.25,75.26,21700.0,70.8581,70.8769,70.5954,70.6048,21700.0
2014-02-11 10:55:00,75.24,75.34,75.06,75.34,23800.0,70.5861,70.6799,70.4172,70.6799,23800.0
2014-02-11 11:00:00,75.33,75.48,75.33,75.35,11000.0,70.6705,70.8112,70.6705,70.6893,11000.0
2014-02-11 11:05:00,75.32,75.38,75.26,75.36,19000.0,70.6611,70.7174,70.6048,70.6986,19000.0
2014-02-11 11:10:00,75.37,75.37,75.25,75.29,16800.0,70.708,70.708,70.5954,70.633,16800.0
2014-02-11 11:15:00,75.3,75.36,75.22,75.31,50700.0,70.6424,70.6986,70.5673,70.6517,50700.0
2014-02-11 11:20:00,75.34,75.7,75.28,75.7,26500.0,70.6799,71.0176,70.6236,71.0176,26500.0
2014-02-11 11:25:00,75.7,75.77,75.59,75.64,13700.0,71.0176,71.0833,70.9144,70.9613,13700.0
2014-02-11 11:30:00,75.71,75.76,75.44,75.46,12600.0,71.027,71.0739,70.7737,70.7925,12600.0
2014-02-11 11:35:00,75.44,75.62,75.44,75.57,9500.0,70.7737,70.9426,70.7737,70.8956,9500.0
2014-02-11 11:40:00,75.59,75.65,75.55,75.56,11300.0,70.9144,70.9707,70.8769,70.8863,11300.0
2014-02-11 11:45:00,75.58,75.62,75.51,75.61,13900.0,70.905,70.9426,70.8394,70.9332,13900.0
2014-02-11 11:50:00,75.6,75.66,75.57,75.57,6800.0,70.9238,70.9801,70.8956,70.8956,6800.0
2014-02-11 11:55:00,75.59,75.68,75.51,75.62,9500.0,70.9144,70.9988,70.8394,70.9426,9500.0
2014-02-11 12:00:00,75.64,75.71,75.54,75.6,24100.0,70.9613,71.027,70.8675,70.9238,24100.0
2014-02-11 12:05:00,75.59,75.67,75.58,75.6,19100.0,70.9144,70.9895,70.905,70.9238,19100.0
2014-02-11 12:10:00,75.63,75.64,75.48,75.55,12900.0,70.9519,70.9613,70.8112,70.8769,12900.0
2014-02-11 12:15:00,75.54,75.55,75.48,75.5,14700.0,70.8675,70.8769,70.8112,70.83,14700.0
2014-02-11 12:20:00,75.49,75.54,75.44,75.54,9900.0,70.8206,70.8675,70.7737,70.8675,9900.0
2014-02-11 12:25:00,75.55,75.55,75.44,75.48,6100.0,70.8769,70.8769,70.7737,70.8112,6100.0
2014-02-11 12:30:00,75.48,75.64,75.45,75.63,11300.0,70.8112,70.9613,70.7831,70.9519,11300.0
2014-02-11 12:35:00,75.65,75.69,75.58,75.59,8900.0,70.9707,71.0082,70.905,70.9144,8900.0
2014-02-11 12:40:00,75.58,75.61,75.51,75.57,11700.0,70.905,70.9332,70.8394,70.8956,11700.0
2014-02-11 12:45:00,75.56,75.58,75.52,75.52,12700.0,70.8863,70.905,70.8487,70.8487,12700.0
2014-02-11 12:50:00,75.51,75.51,75.31,75.31,9400.0,70.8394,70.8394,70.6517,70.6517,9400.0
2014-02-11 12:55:00,75.31,75.49,75.31,75.42,12600.0,70.6517,70.8206,70.6517,70.7549,12600.0
2014-02-11 13:00:00,75.43,75.5,75.41,75.44,29600.0,70.7643,70.83,70.7455,70.7737,29600.0
2014-02-11 13:05:00,75.45,75.47,75.39,75.4,8700.0,70.7831,70.8018,70.7268,70.7362,8700.0
2014-02-11 13:10:00,75.4,75.49,75.34,75.45,35900.0,70.7362,70.8206,70.6799,70.7831,35900.0
2014-02-11 13:15:00,75.46,75.49,75.37,75.46,7500.0,70.7925,70.8206,70.708,70.7925,7500.0
2014-02-11 13:20:00,75.45,75.47,75.38,75.46,11200.0,70.7831,70.8018,70.7174,70.7925,11200.0
2014-02-11 13:25:00,75.45,75.49,75.42,75.46,5600.0,70.7831,70.8206,70.7549,70.7925,5600.0
2014-02-11 13:30:00,75.46,75.47,75.39,75.4,10500.0,70.7925,70.8018,70.7268,70.7362,10500.0
2014-02-11 13:35:00,75.39,75.39,75.34,75.38,8600.0,70.7268,70.7268,70.6799,70.7174,8600.0
2014-02-11 13:40:00,75.38,75.42,75.3,75.3,7200.0,70.7174,70.7549,70.6424,70.6424,7200.0
2014-02-11 13:45:00,75.31,75.34,75.18,75.18,22300.0,70.6517,70.6799,70.5298,70.5298,22300.0
2014-02-11 13:50:00,75.18,75.18,74.92,74.96,22600.0,70.5298,70.5298,70.2859,70.3234,22600.0
2014-02-11 13:55:00,74.94,74.94,74.76,74.77,21300.0,70.3046,70.3046,70.1358,70.1451,21300.0
2014-02-11 14:00:00,74.78,74.82,74.72,74.82,35800.0,70.1545,70.192,70.0982,70.192,35800.0
2014-02-11 14:05:00,74.83,74.95,74.83,74.95,21300.0,70.2014,70.314,70.2014,70.314,21300.0
2014-02-11 14:10:00,74.96,75.0,74.91,74.91,14300.0,70.3234,70.3609,70.2765,70.2765,14300.0
2014-02-11 14:15:00,74.91,75.06,74.91,75.04,25700.0,70.2765,70.4172,70.2765,70.3984,25700.0
2014-02-11 14:20:00,75.05,75.12,75.04,75.05,16800.0,70.4078,70.4735,70.3984,70.4078,16800.0
2014-02-11 14:25:00,75.03,75.03,74.87,74.99,32600.0,70.3891,70.3891,70.2389,70.3515,32600.0
2014-02-11 14:30:00,74.98,75.09,74.97,75.03,39100.0,70.3421,70.4453,70.3328,70.3891,39100.0
2014-02-11 14:35:00,75.03,75.03,74.94,75.03,10100.0,70.3891,70.3891,70.3046,70.3891,10100.0
2014-02-11 14:40:00,75.04,75.14,75.04,75.11,15100.0,70.3984,70.4922,70.3984,70.4641,15100.0
2014-02-11 14:45:00,75.1,75.18,75.1,75.16,13100.0,70.4547,70.5298,70.4547,70.511,13100.0
2014-02-11 14:50:00,75.16,75.18,75.08,75.09,16000.0,70.511,70.5298,70.436,70.4453,16000.0
2014-02-11 14:55:00,75.09,75.17,75.09,75.16,18700.0,70.4453,70.5204,70.4453,70.511,18700.0
2014-02-11 15:00:00,75.16,75.25,75.16,75.25,20300.0,70.511,70.5954,70.511,70.5954,20300.0
2014-02-11 15:05:00,75.26,75.28,75.11,75.11,18100.0,70.6048,70.6236,70.4641,70.4641,18100.0
2014-02-11 15:10:00,75.11,75.12,75.03,75.04,14900.0,70.4641,70.4735,70.3891,70.3984,14900.0
2014-02-11 15:15:00,75.05,75.1,75.0,75.1,21000.0,70.4078,70.4547,70.3609,70.4547,21000.0
2014-02-11 15:20:00,75.11,75.11,75.03,75.04,22700.0,70.4641,70.4641,70.3891,70.3984,22700.0
2014-02-11 15:25:00,75.02,75.06,74.92,74.95,21000.0,70.3797,70.4172,70.2859,70.314,21000.0
2014-02-11 15:30:00,74.95,74.98,74.86,74.92,20200.0,70.314,70.3421,70.2296,70.2859,20200.0
2014-02-11 15:35:00,74.93,74.96,74.84,74.84,23600.0,70.2952,70.3234,70.2108,70.2108,23600.0
2014-02-11 15:40:00,74.83,74.89,74.83,74.88,24000.0,70.2014,70.2577,70.2014,70.2483,24000.0
2014-02-11 15:45:00,74.88,74.91,74.82,74.86,31500.0,70.2483,70.2765,70.192,70.2296,31500.0
2014-02-11 15:50:00,74.86,74.88,74.8,74.82,60300.0,70.2296,70.2483,70.1733,70.192,60300.0
2014-02-11 15:55:00,74.81,74.83,74.75,74.79,94900.0,70.1827,70.2014,70.1264,70.1639,94900.0
2014-02-12 09:30:00,75.39,75.72,74.85,75.25,67500.0,70.7268,71.0364,70.2202,70.5954,67500.0
2014-02-12 09:35:00,75.28,75.31,74.94,75.04,27800.0,70.6236,70.6517,70.3046,70.3984,27800.0
2014-02-12 09:40:00,75.04,75.73,75.04,75.7,18100.0,70.3984,71.0458,70.3984,71.0176,18100.0
2014-02-12 09:45:00,75.71,75.77,75.51,75.55,26900.0,71.027,71.0833,70.8394,70.8769,26900.0
2014-02-12 09:50:00,75.62,75.9,75.59,75.88,30900.0,70.9426,71.2052,70.9144,71.1865,30900.0
2014-02-12 09:55:00,75.88,76.16,75.78,76.06,60600.0,71.1865,71.4492,71.0927,71.3553,60600.0
2014-02-12 10:00:00,76.09,76.14,75.85,75.86,33800.0,71.3835,71.4304,71.1583,71.1677,33800.0
2014-02-12 10:05:00,75.87,76.02,75.77,75.89,20700.0,71.1771,71.3178,71.0833,71.1959,20700.0
2014-02-12 10:10:00,75.89,75.98,75.86,75.92,15100.0,71.1959,71.2803,71.1677,71.224,15100.0
2014-02-12 10:15:00,75.92,76.0,75.82,75.82,11700.0,71.224,71.2991,71.1302,71.1302,11700.0
2014-02-12 10:20:00,75.8,75.8,75.69,75.76,8600.0,71.1114,71.1114,71.0082,71.0739,8600.0
2014-02-12 10:25:00,75.76,75.78,75.65,75.72,17700.0,71.0739,71.0927,70.9707,71.0364,17700.0
2014-02-12 10:30:00,75.73,75.92,75.72,75.86,40200.0,71.0458,71.224,71.0364,71.1677,40200.0
2014-02-12 10:35:00,75.87,75.91,75.7,75.9,38300.0,71.1771,71.2146,71.0176,71.2052,38300.0
2014-02-12 10:40:00,75.87,75.96,75.84,75.95,20100.0,71.1771,71.2615,71.1489,71.2521,20100.0
2014-02-12 10:45:00,75.92,76.0,75.84,75.95,20300.0,71.224,71.2991,71.1489,71.2521,20300.0
2014-02-12 10:50:00,75.95,75.97,75.83,75.97,8700.0,71.2521,71.2709,71.1396,71.2709,8700.0
2014-02-12 10:55:00,75.97,76.0,75.94,75.95,20900.0,71.2709,71.2991,71.2428,71.2521,20900.0
2014-02-12 11:00:00,75.96,75.98,75.87,75.94,16300.0,71.2615,71.2803,71.1771,71.2428,16300.0
2014-02-12 11:05:00,75.93,76.05,75.86,76.04,42500.0,71.2334,71.346,71.1677,71.3366,42500.0
2014-02-12 11:10:00,76.04,76.27,76.03,76.2,21800.0,71.3366,71.5524,71.3272,71.4867,21800.0
2014-02-12 11:15:00,76.21,76.26,76.13,76.22,16300.0,71.4961,71.543,71.421,71.5054,16300.0
2014-02-12 11:20:00,76.18,76.2,75.94,75.96,16000.0,71.4679,71.4867,71.2428,71.2615,16000.0
2014-02-12 11:25:00,75.95,75.95,75.83,75.84,13700.0,71.2521,71.2521,71.1396,71.1489,13700.0
2014-02-12 11:30:00,75.84,75.95,75.7,75.81,54200.0,71.1489,71.2521,71.0176,71.1208,54200.0
2014-02-12 11:35:00,75.83,75.91,75.81,75.87,18500.0,71.1396,71.2146,71.1208,71.1771,18500.0
2014-02-12 11:40:00,75.89,75.93,75.83,75.9,8200.0,71.1959,71.2334,71.1396,71.2052,8200.0
2014-02-12 11:45:00,75.89,75.89,75.79,75.79,9800.0,71.1959,71.1959,71.102,71.102,9800.0
2014-02-12 11:50:00,75.76,75.82,75.72,75.82,15600.0,71.0739,71.1302,71.0364,71.1302,15600.0
2014-02-12 11:55:00,75.8,75.8,75.62,75.62,12900.0,71.1114,71.1114,70.9426,70.9426,12900.0
2014-02-12 12:00:00,75.64,75.64,75.55,75.6,25600.0,70.9613,70.9613,70.8769,70.9238,25600.0
2014-02-12 12:05:00,75.59,75.71,75.55,75.69,23900.0,70.9144,71.027,70.8769,71.0082,23900.0
2014-02-12 12:10:00,75.68,75.73,75.65,75.71,9900.0,70.9988,71.0458,70.9707,71.027,9900.0
2014-02-12 12:15:00,75.7,75.79,75.66,75.79,10600.0,71.0176,71.102,70.9801,71.102,10600.0
2014-02-12 12:20:00,75.8,75.85,75.76,75.85,19800.0,71.1114,71.1583,71.0739,71.1583,19800.0
2014-02-12 12:25:00,75.88,76.0,75.88,75.99,31900.0,71.1865,71.2991,71.1865,71.2897,31900.0
2014-02-12 12:30:00,76.0,76.04,75.96,76.04,45100.0,71.2991,71.3366,71.2615,71.3366,45100.0
2014-02-12 12:35:00,76.03,76.09,76.03,76.06,13100.0,71.3272,71.3835,71.3272,71.3553,13100.0
2014-02-12 12:40:00,76.05,76.16,76.05,76.15,23400.0,71.346,71.4492,71.346,71.4398,23400.0
2014-02-12 12:45:00,76.15,76.17,75.98,75.98,16200.0,71.4398,71.4585,71.2803,71.2803,16200.0
2014-02-12 12:50:00,75.98,76.1,75.94,76.06,20000.0,71.2803,71.3929,71.2428,71.3553,20000.0
2014-02-12 12:55:00,76.02,76.11,76.01,76.1,13300.0,71.3178,71.4022,71.3084,71.3929,13300.0
2014-02-12 13:00:00,76.1,76.13,76.01,76.03,15400.0,71.3929,71.421,71.3084,71.3272,15400.0
2014-02-12 13:05:00,76.03,76.07,75.95,76.0,13800.0,71.3272,71.3647,71.2521,71.2991,13800.0
2014-02-12 13:10:00,76.0,76.0,75.95,75.99,8100.0,71.2991,71.2991,71.2521,71.2897,8100.0
2014-02-12 13:15:00,75.98,76.07,75.97,76.07,9500.0,71.2803,71.3647,71.2709,71.3647,9500.0
2014-02-12 13:20:00,76.07,76.07,75.98,76.04,16500.0,71.3647,71.3647,71.2803,71.3366,16500.0
2014-02-12 13:25:00,76.02,76.06,76.01,76.02,5900.0,71.3178,71.3553,71.3084,71.3178,5900.0
2014-02-12 13:30:00,75.98,76.02,75.98,75.99,6700.0,71.2803,71.3178,71.2803,71.2897,6700.0
2014-02-12 13:35:00,76.0,76.0,75.82,75.82,13300.0,71.2991,71.2991,71.1302,71.1302,13300.0
2014-02-12 13:40:00,75.82,75.83,75.75,75.77,17100.0,71.1302,71.1396,71.0645,71.0833,17100.0
2014-02-12 13:45:00,75.75,75.85,75.75,75.76,24700.0,71.0645,71.1583,71.0645,71.0739,24700.0
2014-02-12 13:50:00,75.76,75.76,75.56,75.57,18500.0,71.0739,71.0739,70.8863,70.8956,18500.0
2014-02-12 13:55:00,75.57,75.65,75.52,75.58,12900.0,70.8956,70.9707,70.8487,70.905,12900.0
2014-02-12 14:00:00,75.56,75.6,75.48,75.6,24400.0,70.8863,70.9238,70.8112,70.9238,24400.0
2014-02-12 14:05:00,75.6,75.72,75.6,75.72,17400.0,70.9238,71.0364,70.9238,71.0364,17400.0
2014-02-12 14:10:00,75.7,75.7,75.62,75.65,7700.0,71.0176,71.0176,70.9426,70.9707,7700.0
2014-02-12 14:15:00,75.65,75.76,75.64,75.74,7800.0,70.9707,71.0739,70.9613,71.0551,7800.0
2014-02-12 14:20:00,75.74,75.79,75.74,75.79,7600.0,71.0551,71.102,71.0551,71.102,7600.0
2014-02-12 14:25:00,75.82,75.93,75.82,75.93,11700.0,71.1302,71.2334,71.1302,71.2334,11700.0
2014-02-12 14:30:00,75.92,76.02,75.89,76.0,15700.0,71.224,71.3178,71.1959,71.2991,15700.0
2014-02-12 14:35:00,76.01,76.03,75.99,76.02,16000.0,71.3084,71.3272,71.2897,71.3178,16000.0
2014-02-12 14:40:00,76.02,76.09,76.02,76.05,18000.0,71.3178,71.3835,71.3178,71.346,18000.0
2014-02-12 14:45:00,76.04,76.07,75.98,75.98,15600.0,71.3366,71.3647,71.2803,71.2803,15600.0
2014-02-12 14:50:00,75.97,75.98,75.9,75.94,10600.0,71.2709,71.2803,71.2052,71.2428,10600.0
2014-02-12 14:55:00,75.95,75.98,75.91,75.92,9600.0,71.2521,71.2803,71.2146,71.224,9600.0
2014-02-12 15:00:00,75.92,76.0,75.92,75.93,12500.0,71.224,71.2991,71.224,71.2334,12500.0
2014-02-12 15:05:00,75.91,75.95,75.89,75.94,13200.0,71.2146,71.2521,71.1959,71.2428,13200.0
2014-02-12 15:10:00,75.94,75.94,75.81,75.81,14500.0,71.2428,71.2428,71.1208,71.1208,14500.0
2014-02-12 15:15:00,75.81,75.95,75.81,75.94,21000.0,71.1208,71.2521,71.1208,71.2428,21000.0
2014-02-12 15:20:00,75.93,75.95,75.86,75.87,13600.0,71.2334,71.2521,71.1677,71.1771,13600.0
2014-02-12 15:25:00,75.85,75.86,75.73,75.75,19900.0,71.1583,71.1677,71.0458,71.0645,19900.0
2014-02-12 15:30:00,75.75,75.8,75.71,75.71,25300.0,71.0645,71.1114,71.027,71.027,25300.0
2014-02-12 15:35:00,75.72,75.72,75.57,75.57,27000.0,71.0364,71.0364,70.8956,70.8956,27000.0
2014-02-12 15:40:00,75.57,75.69,75.56,75.69,25900.0,70.8956,71.0082,70.8863,71.0082,25900.0
2014-02-12 15:45:00,75.7,75.76,75.66,75.68,25700.0,71.0176,71.0739,70.9801,70.9988,25700.0
2014-02-12 15:50:00,75.68,75.73,75.65,75.72,35800.0,70.9988,71.0458,70.9707,71.0364,35800.0
2014-02-12 15:55:00,75.72,75.86,75.71,75.84,71100.0,71.0364,71.1677,71.027,71.1489,71100.0
2014-02-13 09:30:00,75.0,75.79,74.76,75.41,50000.0,70.3609,71.102,70.1358,70.7455,50000.0
2014-02-13 09:35:00,75.48,75.96,75.34,75.6,28300.0,70.8112,71.2615,70.6799,70.9238,28300.0
2014-02-13 09:40:00,75.68,76.49,75.46,76.43,68900.0,70.9988,71.7587,70.7925,71.7025,68900.0
2014-02-13 09:45:00,76.45,76.77,76.4,76.77,44600.0,71.7212,72.0214,71.6743,72.0214,44600.0
2014-02-13 09:50:00,76.77,77.17,76.75,77.09,59100.0,72.0214,72.3967,72.0027,72.3216,59100.0
2014-02-13 09:55:00,77.09,77.48,77.04,77.22,50400.0,72.3216,72.6875,72.2747,72.4436,50400.0
2014-02-13 10:00:00,77.23,77.71,77.15,77.51,55600.0,72.453,72.9033,72.3779,72.7157,55600.0
2014-02-13 10:05:00,77.5,77.86,77.39,77.86,45300.0,72.7063,73.044,72.6031,73.044,45300.0
2014-02-13 10:10:00,77.86,77.93,77.67,77.93,32000.0,73.044,73.1097,72.8658,73.1097,32000.0
2014-02-13 10:15:00,77.9,78.11,77.84,77.99,29600.0,73.0815,73.2785,73.0252,73.166,29600.0
2014-02-13 10:20:00,78.0,78.0,77.62,77.79,29000.0,73.1753,73.1753,72.8188,72.9783,29000.0
2014-02-13 10:25:00,77.77,77.97,77.76,77.86,27600.0,72.9596,73.1472,72.9502,73.044,27600.0
2014-02-13 10:30:00,77.89,77.98,77.78,77.96,30700.0,73.0721,73.1566,72.969,73.1378,30700.0
2014-02-13 10:35:00,77.94,78.02,77.83,77.88,29900.0,73.1191,73.1941,73.0159,73.0628,29900.0
2014-02-13 10:40:00,77.89,77.92,77.76,77.88,20300.0,73.0721,73.1003,72.9502,73.0628,20300.0
2014-02-13 10:45:00,77.9,77.92,77.62,77.76,14800.0,73.0815,73.1003,72.8188,72.9502,14800.0
2014-02-13 10:50:00,77.72,78.0,77.7,77.94,26300.0,72.9127,73.1753,72.8939,73.1191,26300.0
2014-02-13 10:55:00,77.89,78.13,77.89,77.97,17800.0,73.0721,73.2973,73.0721,73.1472,17800.0
2014-02-13 11:00:00,77.99,78.11,77.98,78.04,17500.0,73.166,73.2785,73.1566,73.2129,17500.0
2014-02-13 11:05:00,78.07,78.07,77.83,77.86,12600.0,73.241,73.241,73.0159,73.044,12600.0
2014-02-13 11:10:00,77.85,77.85,77.68,77.74,11800.0,73.0346,73.0346,72.8751,72.9314,11800.0
2014-02-13 11:15:00,77.75,77.86,77.75,77.79,14100.0,72.9408,73.044,72.9408,72.9783,14100.0
2014-02-13 11:20:00,77.77,77.86,77.72,77.84,36800.0,72.9596,73.044,72.9127,73.0252,36800.0
2014-02-13 11:25:00,77.82,77.84,77.7,77.77,7600.0,73.0065,73.0252,72.8939,72.9596,7600.0
2014-02-13 11:30:00,77.81,78.0,77.81,77.88,17100.0,72.9971,73.1753,72.9971,73.0628,17100.0
2014-02-13 11:35:00,77.87,77.98,77.86,77.97,12500.0,73.0534,73.1566,73.044,73.1472,12500.0
2014-02-13 11:40:00,77.96,78.0,77.88,78.0,35300.0,73.1378,73.1753,73.0628,73.1753,35300.0
2014-02-13 11:45:00,78.0,78.27,77.99,78.24,31100.0,73.1753,73.4286,73.166,73.4005,31100.0
2014-02-13 11:50:00,78.26,78.26,77.97,77.99,24200.0,73.4193,73.4193,73.1472,73.166,24200.0
2014-02-13 11:55:00,77.99,77.99,77.78,77.99,19200.0,73.166,73.166,72.969,73.166,19200.0
2014-02-13 12:00:00,77.99,78.0,77.92,77.96,12100.0,73.166,73.1753,73.1003,73.1378,12100.0
2014-02-13 12:05:00,77.94,78.0,77.9,77.9,14100.0,73.1191,73.1753,73.0815,73.0815,14100.0
2014-02-13 12:10:00,77.87,77.97,77.87,77.9,10800.0,73.0534,73.1472,73.0534,73.0815,10800.0
2014-02-13 12:15:00,77.93,77.95,77.87,77.92,8500.0,73.1097,73.1284,73.0534,73.1003,8500.0
2014-02-13 12:20:00,77.93,77.93,77.89,77.9,4800.0,73.1097,73.1097,73.0721,73.0815,4800.0
2014-02-13 12:25:00,77.91,77.91,77.83,77.83,7300.0,73.0909,73.0909,73.0159,73.0159,7300.0
2014-02-13 12:30:00,77.84,77.94,77.84,77.88,7100.0,73.0252,73.1191,73.0252,73.0628,7100.0
2014-02-13 12:35:00,77.89,77.9,77.79,77.79,15800.0,73.0721,73.0815,72.9783,72.9783,15800.0
2014-02-13 12:40:00,77.79,77.79,77.7,77.71,18700.0,72.9783,72.9783,72.8939,72.9033,18700.0
2014-02-13 12:45:00,77.7,77.71,77.53,77.55,24700.0,72.8939,72.9033,72.7344,72.7532,24700.0
2014-02-13 12:50:00,77.54,77.54,77.39,77.41,22600.0,72.7438,72.7438,72.6031,72.6218,22600.0
2014-02-13 12:55:00,77.4,77.47,77.37,77.38,17600.0,72.6125,72.6781,72.5843,72.5937,17600.0
2014-02-13 13:00:00,77.39,77.49,77.37,77.49,9000.0,72.6031,72.6969,72.5843,72.6969,9000.0
2014-02-13 13:05:00,77.53,77.58,77.52,77.55,13500.0,72.7344,72.7813,72.725,72.7532,13500.0
2014-02-13 13:10:00,77.58,77.58,77.51,77.52,10700.0,72.7813,72.7813,72.7157,72.725,10700.0
2014-02-13 13:15:00,77.52,77.58,77.46,77.55,10300.0,72.725,72.7813,72.6687,72.7532,10300.0
2014-02-13 13:20:00,77.53,77.53,77.46,77.5,9200.0,72.7344,72.7344,72.6687,72.7063,9200.0
2014-02-13 13:25:00,77.5,77.56,77.46,77.46,7500.0,72.7063,72.7626,72.6687,72.6687,7500.0
2014-02-13 13:30:00,77.47,77.49,77.36,77.36,25500.0,72.6781,72.6969,72.5749,72.5749,25500.0
2014-02-13 13:35:00,77.36,77.4,77.27,77.32,34200.0,72.5749,72.6125,72.4905,72.5374,34200.0
2014-02-13 13:40:00,77.29,77.35,77.15,77.32,52600.0,72.5093,72.5655,72.3779,72.5374,52600.0
2014-02-13 13:45:00,77.32,77.38,77.21,77.21,21200.0,72.5374,72.5937,72.4342,72.4342,21200.0
2014-02-13 13:50:00,77.2,77.25,77.1,77.11,14200.0,72.4248,72.4717,72.331,72.3404,14200.0
2014-02-13 13:55:00,77.1,77.28,77.09,77.27,18200.0,72.331,72.4999,72.3216,72.4905,18200.0
2014-02-13 14:00:00,77.27,77.37,77.09,77.12,43800.0,72.4905,72.5843,72.3216,72.3498,43800.0
2014-02-13 14:05:00,77.13,77.32,77.13,77.28,34700.0,72.3592,72.5374,72.3592,72.4999,34700.0
2014-02-13 14:10:00,77.28,77.4,77.27,77.4,25600.0,72.4999,72.6125,72.4905,72.6125,25600.0
2014-02-13 14:15:00,77.4,77.41,77.14,77.16,36800.0,72.6125,72.6218,72.3685,72.3873,36800.0
2014-02-13 14:20:00,77.18,77.21,77.03,77.17,63000.0,72.4061,72.4342,72.2653,72.3967,63000.0
2014-02-13 14:25:00,77.18,77.2,77.03,77.05,19400.0,72.4061,72.4248,72.2653,72.2841,19400.0
2014-02-13 14:30:00,77.03,77.1,77.0,77.07,15500.0,72.2653,72.331,72.2372,72.3029,15500.0
2014-02-13 14:35:00,77.07,77.24,77.05,77.22,45900.0,72.3029,72.4624,72.2841,72.4436,45900.0
2014-02-13 14:40:00,77.23,77.23,77.08,77.12,26600.0,72.453,72.453,72.3122,72.3498,26600.0
2014-02-13 14:45:00,77.14,77.2,77.07,77.08,19100.0,72.3685,72.4248,72.3029,72.3122,19100.0
2014-02-13 14:50:00,77.09,77.1,77.0,77.03,25700.0,72.3216,72.331,72.2372,72.2653,25700.0
2014-02-13 14:55:00,77.02,77.04,76.95,77.04,18000.0,72.256,72.2747,72.1903,72.2747,18000.0
2014-02-13 15:00:00,77.04,77.04,76.82,76.88,24700.0,72.2747,72.2747,72.0683,72.1246,24700.0
2014-02-13 15:05:00,76.87,76.9,76.83,76.86,15500.0,72.1152,72.1434,72.0777,72.1059,15500.0
2014-02-13 15:10:00,76.86,76.87,76.79,76.84,18200.0,72.1059,72.1152,72.0402,72.0871,18200.0
2014-02-13 15:15:00,76.86,76.94,76.85,76.93,23800.0,72.1059,72.1809,72.0965,72.1715,23800.0
2014-02-13 15:20:00,76.93,76.93,76.8,76.84,23500.0,72.1715,72.1715,72.0496,72.0871,23500.0
2014-02-13 15:25:00,76.82,76.82,76.63,76.69,23500.0,72.0683,72.0683,71.8901,71.9464,23500.0
2014-02-13 15:30:00,76.69,76.78,76.64,76.77,50100.0,71.9464,72.0308,71.8995,72.0214,50100.0
2014-02-13 15:35:00,76.76,76.82,76.76,76.8,30000.0,72.012,72.0683,72.012,72.0496,30000.0
2014-02-13 15:40:00,76.81,76.82,76.75,76.78,29500.0,72.0589,72.0683,72.0027,72.0308,29500.0
2014-02-13 15:45:00,76.78,76.78,76.7,76.73,42100.0,72.0308,72.0308,71.9558,71.9839,42100.0
2014-02-13 15:50:00,76.74,76.77,76.68,76.74,55100.0,71.9933,72.0214,71.937,71.9933,55100.0
2014-02-13 15:55:00,76.75,76.78,76.64,76.7,70700.0,72.0027,72.0308,71.8995,71.9558,70700.0
2014-02-14 09:30:00,76.47,76.84,76.11,76.84,35400.0,71.74,72.0871,71.4022,72.0871,35400.0
2014-02-14 09:35:00,76.83,77.18,76.73,77.18,17500.0,72.0777,72.4061,71.9839,72.4061,17500.0
2014-02-14 09:40:00,77.1,77.13,76.39,76.75,15000.0,72.331,72.3592,71.6649,72.0027,15000.0
2014-02-14 09:45:00,76.79,77.04,76.72,76.72,19300.0,72.0402,72.2747,71.9745,71.9745,19300.0
2014-02-14 09:50:00,76.77,76.93,76.7,76.72,30200.0,72.0214,72.1715,71.9558,71.9745,30200.0
2014-02-14 09:55:00,76.79,77.16,76.77,77.0,66200.0,72.0402,72.3873,72.0214,72.2372,66200.0
2014-02-14 10:00:00,77.04,77.04,76.6,76.76,20600.0,72.2747,72.2747,71.8619,72.012,20600.0
2014-02-14 10:05:00,76.75,77.06,76.74,77.01,17100.0,72.0027,72.2935,71.9933,72.2466,17100.0
2014-02-14 10:10:00,77.04,77.19,77.02,77.07,24400.0,72.2747,72.4154,72.256,72.3029,24400.0
2014-02-14 10:15:00,77.06,77.21,76.98,77.18,13700.0,72.2935,72.4342,72.2184,72.4061,13700.0
2014-02-14 10:20:00,77.2,77.26,77.2,77.25,21700.0,72.4248,72.4811,72.4248,72.4717,21700.0
2014-02-14 10:25:00,77.25,77.52,77.25,77.47,21800.0,72.4717,72.725,72.4717,72.6781,21800.0
2014-02-14 10:30:00,77.49,77.63,77.48,77.55,20800.0,72.6969,72.8282,72.6875,72.7532,20800.0
2014-02-14 10:35:00,77.6,77.61,77.42,77.44,22200.0,72.8001,72.8095,72.6312,72.65,22200.0
2014-02-14 10:40:00,77.45,77.45,77.27,77.31,9200.0,72.6594,72.6594,72.4905,72.528,9200.0
2014-02-14 10:45:00,77.31,77.38,77.29,77.34,7900.0,72.528,72.5937,72.5093,72.5562,7900.0
2014-02-14 10:50:00,77.34,77.36,76.97,77.16,74100.0,72.5562,72.5749,72.2091,72.3873,74100.0
2014-02-14 10:55:00,77.16,77.17,76.99,77.06,12000.0,72.3873,72.3967,72.2278,72.2935,12000.0
2014-02-14 11:00:00,77.07,77.12,76.84,76.84,27000.0,72.3029,72.3498,72.0871,72.0871,27000.0
2014-02-14 11:05:00,76.81,77.06,76.8,77.0,14900.0,72.0589,72.2935,72.0496,72.2372,14900.0
2014-02-14 11:10:00,77.0,77.21,76.96,76.96,16400.0,72.2372,72.4342,72.1997,72.1997,16400.0
2014-02-14 11:15:00,76.96,77.15,76.96,77.15,14800.0,72.1997,72.3779,72.1997,72.3779,14800.0
2014-02-14 11:20:00,77.13,77.19,77.13,77.16,19800.0,72.3592,72.4154,72.3592,72.3873,19800.0
2014-02-14 11:25:00,77.16,77.2,77.12,77.13,9800.0,72.3873,72.4248,72.3498,72.3592,9800.0
2014-02-14 11:30:00,77.18,77.2,77.1,77.1,12800.0,72.4061,72.4248,72.331,72.331,12800.0
2014-02-14 11:35:00,77.08,77.18,77.03,77.15,8200.0,72.3122,72.4061,72.2653,72.3779,8200.0
2014-02-14 11:40:00,77.18,77.18,77.08,77.1,11200.0,72.4061,72.4061,72.3122,72.331,11200.0
2014-02-14 11:45:00,77.09,77.09,76.94,76.95,3200.0,72.3216,72.3216,72.1809,72.1903,3200.0
2014-02-14 11:50:00,76.94,76.99,76.89,76.96,7400.0,72.1809,72.2278,72.134,72.1997,7400.0
2014-02-14 11:55:00,76.98,77.01,76.95,77.0,6100.0,72.2184,72.2466,72.1903,72.2372,6100.0
2014-02-14 12:00:00,77.01,77.03,76.88,76.93,6100.0,72.2466,72.2653,72.1246,72.1715,6100.0
2014-02-14 12:05:00,76.93,76.95,76.87,76.87,7600.0,72.1715,72.1903,72.1152,72.1152,7600.0
2014-02-14 12:10:00,76.87,76.89,76.81,76.82,5400.0,72.1152,72.134,72.0589,72.0683,5400.0
2014-02-14 12:15:00,76.82,76.86,76.79,76.79,8700.0,72.0683,72.1059,72.0402,72.0402,8700.0
2014-02-14 12:20:00,76.78,76.86,76.74,76.86,7900.0,72.0308,72.1059,71.9933,72.1059,7900.0
2014-02-14 12:25:00,76.86,76.86,76.67,76.68,11400.0,72.1059,72.1059,71.9276,71.937,11400.0
2014-02-14 12:30:00,76.68,76.74,76.67,76.73,11400.0,71.937,71.9933,71.9276,71.9839,11400.0
2014-02-14 12:35:00,76.72,76.73,76.6,76.6,7300.0,71.9745,71.9839,71.8619,71.8619,7300.0
2014-02-14 12:40:00,76.6,76.8,76.6,76.8,10200.0,71.8619,72.0496,71.8619,72.0496,10200.0
2014-02-14 12:45:00,76.79,76.85,76.79,76.85,8200.0,72.0402,72.0965,72.0402,72.0965,8200.0
2014-02-14 12:50:00,76.87,76.89,76.85,76.88,7500.0,72.1152,72.134,72.0965,72.1246,7500.0
2014-02-14 12:55:00,76.89,76.93,76.86,76.93,9600.0,72.134,72.1715,72.1059,72.1715,9600.0
2014-02-14 13:00:00,76.91,76.94,76.86,76.93,6900.0,72.1528,72.1809,72.1059,72.1715,6900.0
2014-02-14 13:05:00,76.95,76.97,76.93,76.97,12700.0,72.1903,72.2091,72.1715,72.2091,12700.0
2014-02-14 13:10:00,76.95,76.95,76.92,76.93,2900.0,72.1903,72.1903,72.1621,72.1715,2900.0
2014-02-14 13:15:00,76.94,77.04,76.94,77.03,9900.0,72.1809,72.2747,72.1809,72.2653,9900.0
2014-02-14 13:20:00,77.02,77.03,77.0,77.0,9200.0,72.256,72.2653,72.2372,72.2372,9200.0
2014-02-14 13:25:00,77.0,77.03,76.95,76.96,9600.0,72.2372,72.2653,72.1903,72.1997,9600.0
2014-02-14 13:30:00,76.98,77.01,76.93,77.01,6500.0,72.2184,72.2466,72.1715,72.2466,6500.0
2014-02-14 13:35:00,77.02,77.09,77.0,77.09,6200.0,72.256,72.3216,72.2372,72.3216,6200.0
2014-02-14 13:40:00,77.09,77.12,77.04,77.08,8500.0,72.3216,72.3498,72.2747,72.3122,8500.0
2014-02-14 13:45:00,77.08,77.13,77.06,77.1,8700.0,72.3122,72.3592,72.2935,72.331,8700.0
2014-02-14 13:50:00,77.12,77.27,77.12,77.26,18000.0,72.3498,72.4905,72.3498,72.4811,18000.0
2014-02-14 13:55:00,77.26,77.26,77.16,77.19,14700.0,72.4811,72.4811,72.3873,72.4154,14700.0
2014-02-14 14:00:00,77.19,77.2,77.08,77.16,18400.0,72.4154,72.4248,72.3122,72.3873,18400.0
2014-02-14 14:05:00,77.14,77.19,77.07,77.17,27100.0,72.3685,72.4154,72.3029,72.3967,27100.0
2014-02-14 14:10:00,77.18,77.18,77.05,77.07,19200.0,72.4061,72.4061,72.2841,72.3029,19200.0
2014-02-14 14:15:00,77.07,77.1,77.03,77.08,28300.0,72.3029,72.331,72.2653,72.3122,28300.0
2014-02-14 14:20:00,77.09,77.1,77.08,77.1,6900.0,72.3216,72.331,72.3122,72.331,6900.0
2014-02-14 14:25:00,77.1,77.24,77.1,77.22,15300.0,72.331,72.4624,72.331,72.4436,15300.0
2014-02-14 14:30:00,77.23,77.25,77.2,77.25,11400.0,72.453,72.4717,72.4248,72.4717,11400.0
2014-02-14 14:35:00,77.24,77.26,77.23,77.24,7900.0,72.4624,72.4811,72.453,72.4624,7900.0
2014-02-14 14:40:00,77.24,77.3,77.24,77.26,12600.0,72.4624,72.5186,72.4624,72.4811,12600.0
2014-02-14 14:45:00,77.27,77.32,77.27,77.27,13500.0,72.4905,72.5374,72.4905,72.4905,13500.0
2014-02-14 14:50:00,77.27,77.33,77.24,77.28,13300.0,72.4905,72.5468,72.4624,72.4999,13300.0
2014-02-14 14:55:00,77.27,77.34,77.26,77.29,15300.0,72.4905,72.5562,72.4811,72.5093,15300.0
2014-02-14 15:00:00,77.28,77.32,77.27,77.31,14300.0,72.4999,72.5374,72.4905,72.528,14300.0
2014-02-14 15:05:00,77.31,77.33,77.22,77.23,15200.0,72.528,72.5468,72.4436,72.453,15200.0
2014-02-14 15:10:00,77.22,77.29,77.2,77.2,20200.0,72.4436,72.5093,72.4248,72.4248,20200.0
2014-02-14 15:15:00,77.2,77.2,77.09,77.11,25700.0,72.4248,72.4248,72.3216,72.3404,25700.0
2014-02-14 15:20:00,77.1,77.15,77.07,77.15,19100.0,72.331,72.3779,72.3029,72.3779,19100.0
2014-02-14 15:25:00,77.14,77.15,77.09,77.09,18600.0,72.3685,72.3779,72.3216,72.3216,18600.0
2014-02-14 15:30:00,77.08,77.11,77.03,77.09,34800.0,72.3122,72.3404,72.2653,72.3216,34800.0
2014-02-14 15:35:00,77.08,77.08,77.0,77.0,22600.0,72.3122,72.3122,72.2372,72.2372,22600.0
2014-02-14 15:40:00,77.0,77.04,77.0,77.02,33900.0,72.2372,72.2747,72.2372,72.256,33900.0
2014-02-14 15:45:00,77.01,77.02,76.95,76.98,29500.0,72.2466,72.256,72.1903,72.2184,29500.0
2014-02-14 15:50:00,76.98,77.08,76.97,77.08,65000.0,72.2184,72.3122,72.2091,72.3122,65000.0
2014-02-14 15:55:00,77.08,77.13,77.04,77.12,99800.0,72.3122,72.3592,72.2747,72.3498,99800.0
2014-02-18 09:30:00,77.33,77.5,76.78,76.83,50500.0,72.5468,72.7063,72.0308,72.0777,50500.0
2014-02-18 09:35:00,76.81,76.88,76.55,76.69,23500.0,72.0589,72.1246,71.815,71.9464,23500.0
2014-02-18 09:40:00,76.6,76.8,76.46,76.58,23000.0,71.8619,72.0496,71.7306,71.8432,23000.0
2014-02-18 09:45:00,76.56,76.59,76.15,76.5,18500.0,71.8244,71.8526,71.4398,71.7681,18500.0
2014-02-18 09:50:00,76.63,76.7,76.44,76.48,10100.0,71.8901,71.9558,71.7118,71.7494,10100.0
2014-02-18 09:55:00,76.48,76.48,76.25,76.42,13200.0,71.7494,71.7494,71.5336,71.6931,13200.0
2014-02-18 10:00:00,76.36,76.4,76.25,76.27,9200.0,71.6368,71.6743,71.5336,71.5524,9200.0
2014-02-18 10:05:00,76.29,76.41,76.17,76.41,9100.0,71.5711,71.6837,71.4585,71.6837,9100.0
2014-02-18 10:10:00,76.39,76.6,76.3,76.48,17100.0,71.6649,71.8619,71.5805,71.7494,17100.0
2014-02-18 10:15:00,76.5,76.99,76.46,76.99,17300.0,71.7681,72.2278,71.7306,72.2278,17300.0
2014-02-18 10:20:00,76.97,77.13,76.94,77.04,19200.0,72.2091,72.3592,72.1809,72.2747,19200.0
2014-02-18 10:25:00,77.08,77.2,77.02,77.15,10900.0,72.3122,72.4248,72.256,72.3779,10900.0
2014-02-18 10:30:00,77.18,77.29,77.13,77.23,10100.0,72.4061,72.5093,72.3592,72.453,10100.0
2014-02-18 10:35:00,77.24,77.38,77.2,77.3,12900.0,72.4624,72.5937,72.4248,72.5186,12900.0
2014-02-18 10:40:00,77.31,77.4,77.28,77.39,8500.0,72.528,72.6125,72.4999,72.6031,8500.0
2014-02-18 10:45:00,77.37,77.48,77.27,77.29,29600.0,72.5843,72.6875,72.4905,72.5093,29600.0
2014-02-18 10:50:00,77.32,77.42,77.32,77.4,11000.0,72.5374,72.6312,72.5374,72.6125,11000.0
2014-02-18 10:55:00,77.37,77.56,77.35,77.51,30000.0,72.5843,72.7626,72.5655,72.7157,30000.0
2014-02-18 11:00:00,77.5,77.58,77.46,77.55,12100.0,72.7063,72.7813,72.6687,72.7532,12100.0
2014-02-18 11:05:00,77.59,77.64,77.51,77.63,13300.0,72.7907,72.8376,72.7157,72.8282,13300.0
2014-02-18 11:10:00,77.64,77.71,77.47,77.57,21800.0,72.8376,72.9033,72.6781,72.7719,21800.0
2014-02-18 11:15:00,77.59,77.78,77.58,77.75,9400.0,72.7907,72.969,72.7813,72.9408,9400.0
2014-02-18 11:20:00,77.75,77.76,77.55,77.6,7900.0,72.9408,72.9502,72.7532,72.8001,7900.0
2014-02-18 11:25:00,77.62,77.62,77.4,77.47,12400.0,72.8188,72.8188,72.6125,72.6781,12400.0
2014-02-18 11:30:00,77.47,77.47,77.31,77.34,14900.0,72.6781,72.6781,72.528,72.5562,14900.0
2014-02-18 11:35:00,77.35,77.38,77.28,77.36,10600.0,72.5655,72.5937,72.4999,72.5749,10600.0
2014-02-18 11:40:00,77.34,77.43,77.24,77.37,23000.0,72.5562,72.6406,72.4624,72.5843,23000.0
2014-02-18 11:45:00,77.39,77.44,77.39,77.4,6800.0,72.6031,72.65,72.6031,72.6125,6800.0
2014-02-18 11:50:00,77.39,77.43,77.36,77.41,7400.0,72.6031,72.6406,72.5749,72.6218,7400.0
2014-02-18 11:55:00,77.43,77.48,77.34,77.35,7600.0,72.6406,72.6875,72.5562,72.5655,7600.0
2014-02-18 12:00:00,77.34,77.5,77.34,77.48,4400.0,72.5562,72.7063,72.5562,72.6875,4400.0
2014-02-18 12:05:00,77.47,77.47,77.41,77.43,5800.0,72.6781,72.6781,72.6218,72.6406,5800.0
2014-02-18 12:10:00,77.41,77.48,77.39,77.45,4500.0,72.6218,72.6875,72.6031,72.6594,4500.0
2014-02-18 12:15:00,77.44,77.5,77.44,77.44,7600.0,72.65,72.7063,72.65,72.65,7600.0
2014-02-18 12:20:00,77.47,77.65,77.47,77.64,5800.0,72.6781,72.847,72.6781,72.8376,5800.0
2014-02-18 12:25:00,77.65,77.65,77.61,77.62,5400.0,72.847,72.847,72.8095,72.8188,5400.0
2014-02-18 12:30:00,77.63,77.71,77.63,77.68,7900.0,72.8282,72.9033,72.8282,72.8751,7900.0
2014-02-18 12:35:00,77.67,77.75,77.67,77.75,8200.0,72.8658,72.9408,72.8658,72.9408,8200.0
2014-02-18 12:40:00,77.74,77.83,77.7,77.81,8900.0,72.9314,73.0159,72.8939,72.9971,8900.0
2014-02-18 12:45:00,77.81,77.85,77.73,77.75,8500.0,72.9971,73.0346,72.922,72.9408,8500.0
2014-02-18 12:50:00,77.75,77.8,77.74,77.75,5300.0,72.9408,72.9877,72.9314,72.9408,5300.0
2014-02-18 12:55:00,77.76,77.77,77.68,77.71,7300.0,72.9502,72.9596,72.8751,72.9033,7300.0
2014-02-18 13:00:00,77.68,77.73,77.66,77.69,6800.0,72.8751,72.922,72.8564,72.8845,6800.0
2014-02-18 13:05:00,77.71,77.73,77.6,77.61,2700.0,72.9033,72.922,72.8001,72.8095,2700.0
2014-02-18 13:10:00,77.6,77.62,77.56,77.62,1200.0,72.8001,72.8188,72.7626,72.8188,1200.0
2014-02-18 13:15:00,77.61,77.61,77.45,77.46,5800.0,72.8095,72.8095,72.6594,72.6687,5800.0
2014-02-18 13:20:00,77.46,77.47,77.31,77.36,10300.0,72.6687,72.6781,72.528,72.5749,10300.0
2014-02-18 13:25:00,77.36,77.47,77.36,77.4,6100.0,72.5749,72.6781,72.5749,72.6125,6100.0
2014-02-18 13:30:00,77.41,77.41,77.26,77.28,7000.0,72.6218,72.6218,72.4811,72.4999,7000.0
2014-02-18 13:35:00,77.28,77.28,77.21,77.26,6800.0,72.4999,72.4999,72.4342,72.4811,6800.0
2014-02-18 13:40:00,77.26,77.31,77.25,77.26,2700.0,72.4811,72.528,72.4717,72.4811,2700.0
2014-02-18 13:45:00,77.26,77.27,77.18,77.25,8300.0,72.4811,72.4905,72.4061,72.4717,8300.0
2014-02-18 13:50:00,77.26,77.32,77.24,77.31,8600.0,72.4811,72.5374,72.4624,72.528,8600.0
2014-02-18 13:55:00,77.33,77.36,77.28,77.35,4000.0,72.5468,72.5749,72.4999,72.5655,4000.0
2014-02-18 14:00:00,77.34,77.43,77.34,77.38,12400.0,72.5562,72.6406,72.5562,72.5937,12400.0
2014-02-18 14:05:00,77.37,77.42,77.34,77.38,10800.0,72.5843,72.6312,72.5562,72.5937,10800.0
2014-02-18 14:10:00,77.38,77.45,77.37,77.37,9000.0,72.5937,72.6594,72.5843,72.5843,9000.0
2014-02-18 14:15:00,77.38,77.47,77.38,77.41,11800.0,72.5937,72.6781,72.5937,72.6218,11800.0
2014-02-18 14:20:00,77.42,77.52,77.42,77.52,11700.0,72.6312,72.725,72.6312,72.725,11700.0
2014-02-18 14:25:00,77.54,77.59,77.52,77.52,15400.0,72.7438,72.7907,72.725,72.725,15400.0
2014-02-18 14:30:00,77.51,77.62,77.51,77.61,16800.0,72.7157,72.8188,72.7157,72.8095,16800.0
2014-02-18 14:35:00,77.61,77.63,77.51,77.59,28000.0,72.8095,72.8282,72.7157,72.7907,28000.0
2014-02-18 14:40:00,77.58,77.72,77.58,77.72,10400.0,72.7813,72.9127,72.7813,72.9127,10400.0
2014-02-18 14:45:00,77.73,77.82,77.71,77.8,21500.0,72.922,73.0065,72.9033,72.9877,21500.0
2014-02-18 14:50:00,77.81,77.81,77.68,77.68,18400.0,72.9971,72.9971,72.8751,72.8751,18400.0
2014-02-18 14:55:00,77.68,77.68,77.6,77.61,11200.0,72.8751,72.8751,72.8001,72.8095,11200.0
2014-02-18 15:00:00,77.6,77.61,77.56,77.59,12900.0,72.8001,72.8095,72.7626,72.7907,12900.0
2014-02-18 15:05:00,77.6,77.67,77.57,77.64,16600.0,72.8001,72.8658,72.7719,72.8376,16600.0
2014-02-18 15:10:00,77.62,77.74,77.61,77.74,19400.0,72.8188,72.9314,72.8095,72.9314,19400.0
2014-02-18 15:15:00,77.72,77.76,77.69,77.76,87700.0,72.9127,72.9502,72.8845,72.9502,87700.0
2014-02-18 15:20:00,77.74,77.81,77.73,77.76,84900.0,72.9314,72.9971,72.922,72.9502,84900.0
2014-02-18 15:25:00,77.75,77.89,77.73,77.81,29000.0,72.9408,73.0721,72.922,72.9971,29000.0
2014-02-18 15:30:00,77.81,77.9,77.81,77.86,43600.0,72.9971,73.0815,72.9971,73.044,43600.0
2014-02-18 15:35:00,77.87,77.9,77.81,77.81,30500.0,73.0534,73.0815,72.9971,72.9971,30500.0
2014-02-18 15:40:00,77.81,77.94,77.81,77.9,47800.0,72.9971,73.1191,72.9971,73.0815,47800.0
2014-02-18 15:45:00,77.9,77.93,77.85,77.91,44500.0,73.0815,73.1097,73.0346,73.0909,44500.0
2014-02-18 15:50:00,77.92,78.02,77.91,77.98,89900.0,73.1003,73.1941,73.0909,73.1566,89900.0
2014-02-18 15:55:00,77.98,78.06,77.95,78.01,130500.0,73.1566,73.2316,73.1284,73.1847,130500.0
2014-02-19 09:30:00,78.0,78.16,77.55,78.16,28700.0,73.1753,73.3254,72.7532,73.3254,28700.0
2014-02-19 09:35:00,78.08,79.0,78.01,78.62,106400.0,73.2504,74.1135,73.1847,73.757,106400.0
2014-02-19 09:40:00,78.65,79.18,78.65,78.93,64900.0,73.7851,74.2824,73.7851,74.0478,64900.0
2014-02-19 09:45:00,78.94,78.97,78.73,78.78,20800.0,74.0572,74.0853,73.8602,73.9071,20800.0
2014-02-19 09:50:00,78.81,78.81,78.36,78.53,21500.0,73.9352,73.9352,73.5131,73.6726,21500.0
2014-02-19 09:55:00,78.55,78.7,78.5,78.65,36800.0,73.6913,73.832,73.6444,73.7851,36800.0
2014-02-19 10:00:00,78.61,78.82,78.56,78.79,46800.0,73.7476,73.9446,73.7007,73.9165,46800.0
2014-02-19 10:05:00,78.82,78.97,78.8,78.94,57600.0,73.9446,74.0853,73.9259,74.0572,57600.0
2014-02-19 10:10:00,78.92,79.13,78.9,79.02,38900.0,74.0384,74.2354,74.0197,74.1323,38900.0
2014-02-19 10:15:00,79.04,79.23,79.03,79.11,26900.0,74.151,74.3293,74.1416,74.2167,26900.0
2014-02-19 10:20:00,79.12,79.49,79.12,79.42,74800.0,74.2261,74.5732,74.2261,74.5075,74800.0
2014-02-19 10:25:00,79.38,79.49,79.35,79.38,17700.0,74.47,74.5732,74.4418,74.47,17700.0
2014-02-19 10:30:00,79.45,79.49,79.39,79.47,40800.0,74.5357,74.5732,74.4794,74.5544,40800.0
2014-02-19 10:35:00,79.48,79.49,79.36,79.38,29700.0,74.5638,74.5732,74.4512,74.47,29700.0
2014-02-19 10:40:00,79.38,79.41,79.32,79.35,20500.0,74.47,74.4981,74.4137,74.4418,20500.0
2014-02-19 10:45:00,79.36,79.47,79.29,79.47,34200.0,74.4512,74.5544,74.3856,74.5544,34200.0
2014-02-19 10:50:00,79.44,79.7,79.44,79.57,219600.0,74.5263,74.7702,74.5263,74.6482,219600.0
2014-02-19 10:55:00,79.53,79.57,79.48,79.53,19200.0,74.6107,74.6482,74.5638,74.6107,19200.0
2014-02-19 11:00:00,79.52,79.56,79.42,79.49,16700.0,74.6013,74.6388,74.5075,74.5732,16700.0
2014-02-19 11:05:00,79.49,79.53,79.43,79.47,33900.0,74.5732,74.6107,74.5169,74.5544,33900.0
2014-02-19 11:10:00,79.51,79.51,79.36,79.43,11300.0,74.5919,74.5919,74.4512,74.5169,11300.0
2014-02-19 11:15:00,79.41,79.54,79.37,79.52,12000.0,74.4981,74.6201,74.4606,74.6013,12000.0
2014-02-19 11:20:00,79.51,79.51,79.42,79.51,20900.0,74.5919,74.5919,74.5075,74.5919,20900.0
2014-02-19 11:25:00,79.47,79.47,79.3,79.34,9500.0,74.5544,74.5544,74.3949,74.4325,9500.0
2014-02-19 11:30:00,79.33,79.41,79.31,79.33,16900.0,74.4231,74.4981,74.4043,74.4231,16900.0
2014-02-19 11:35:00,79.31,79.31,79.12,79.13,16700.0,74.4043,74.4043,74.2261,74.2354,16700.0
2014-02-19 11:40:00,79.12,79.35,79.09,79.35,22600.0,74.2261,74.4418,74.1979,74.4418,22600.0
2014-02-19 11:45:00,79.35,79.52,79.34,79.45,64600.0,74.4418,74.6013,74.4325,74.5357,64600.0
2014-02-19 11:50:00,79.45,79.46,79.34,79.34,27400.0,74.5357,74.545,74.4325,74.4325,27400.0
2014-02-19 11:55:00,79.35,79.46,79.2,79.21,18800.0,74.4418,74.545,74.3011,74.3105,18800.0
2014-02-19 12:00:00,79.18,79.24,79.07,79.24,28000.0,74.2824,74.3386,74.1792,74.3386,28000.0
2014-02-19 12:05:00,79.26,79.32,79.23,79.32,10800.0,74.3574,74.4137,74.3293,74.4137,10800.0
2014-02-19 12:10:00,79.3,79.4,79.29,79.4,11600.0,74.3949,74.4887,74.3856,74.4887,11600.0
2014-02-19 12:15:00,79.42,79.42,79.25,79.37,12100.0,74.5075,74.5075,74.348,74.4606,12100.0
2014-02-19 12:20:00,79.31,79.32,79.11,79.23,21100.0,74.4043,74.4137,74.2167,74.3293,21100.0
2014-02-19 12:25:00,79.27,79.36,79.24,79.32,55400.0,74.3668,74.4512,74.3386,74.4137,55400.0
2014-02-19 12:30:00,79.33,79.51,79.33,79.42,8900.0,74.4231,74.5919,74.4231,74.5075,8900.0
2014-02-19 12:35:00,79.44,79.44,79.36,79.44,12300.0,74.5263,74.5263,74.4512,74.5263,12300.0
2014-02-19 12:40:00,79.45,79.45,79.36,79.44,10900.0,74.5357,74.5357,74.4512,74.5263,10900.0
2014-02-19 12:45:00,79.44,79.56,79.42,79.56,16700.0,74.5263,74.6388,74.5075,74.6388,16700.0
2014-02-19 12:50:00,79.56,79.65,79.56,79.59,11100.0,74.6388,74.7233,74.6388,74.667,11100.0
2014-02-19 12:55:00,79.59,79.77,79.59,79.75,29800.0,74.667,74.8359,74.667,74.8171,29800.0
2014-02-19 13:00:00,79.76,79.83,79.73,79.81,23500.0,74.8265,74.8921,74.7983,74.8734,23500.0
2014-02-19 13:05:00,79.81,79.87,79.74,79.85,25100.0,74.8734,74.9297,74.8077,74.9109,25100.0
2014-02-19 13:10:00,79.85,79.94,79.78,79.91,112400.0,74.9109,74.9953,74.8452,74.9672,112400.0
2014-02-19 13:15:00,79.92,79.96,79.85,79.86,29400.0,74.9766,75.0141,74.9109,74.9203,29400.0
2014-02-19 13:20:00,79.85,79.89,79.76,79.78,12800.0,74.9109,74.9484,74.8265,74.8452,12800.0
2014-02-19 13:25:00,79.78,79.81,79.73,79.74,12100.0,74.8452,74.8734,74.7983,74.8077,12100.0
2014-02-19 13:30:00,79.76,79.79,79.69,79.76,13000.0,74.8265,74.8546,74.7608,74.8265,13000.0
2014-02-19 13:35:00,79.73,79.83,79.68,79.8,18600.0,74.7983,74.8921,74.7514,74.864,18600.0
2014-02-19 13:40:00,79.8,79.97,79.78,79.95,33100.0,74.864,75.0235,74.8452,75.0047,33100.0
2014-02-19 13:45:00,79.95,80.14,79.93,80.05,74700.0,75.0047,75.183,74.986,75.0985,74700.0
2014-02-19 13:50:00,80.05,80.2,80.0,80.2,29600.0,75.0985,75.2393,75.0516,75.2393,29600.0
2014-02-19 13:55:00,80.2,80.4,80.16,80.32,147100.0,75.2393,75.4269,75.2017,75.3518,147100.0
2014-02-19 14:00:00,80.3,80.44,80.18,80.38,118400.0,75.3331,75.4644,75.2205,75.4081,118400.0
2014-02-19 14:05:00,80.36,80.66,80.29,80.66,57000.0,75.3894,75.6708,75.3237,75.6708,57000.0
2014-02-19 14:10:00,80.66,80.68,80.44,80.45,65600.0,75.6708,75.6896,75.4644,75.4738,65600.0
2014-02-19 14:15:00,80.4,80.44,80.31,80.35,23400.0,75.4269,75.4644,75.3425,75.38,23400.0
2014-02-19 14:20:00,80.34,80.34,80.03,80.2,35400.0,75.3706,75.3706,75.0798,75.2393,35400.0
2014-02-19 14:25:00,80.19,80.24,80.13,80.22,22600.0,75.2299,75.2768,75.1736,75.258,22600.0
2014-02-19 14:30:00,80.24,80.24,80.03,80.09,16500.0,75.2768,75.2768,75.0798,75.1361,16500.0
2014-02-19 14:35:00,80.08,80.14,80.03,80.14,19800.0,75.1267,75.183,75.0798,75.183,19800.0
2014-02-19 14:40:00,80.16,80.26,80.13,80.14,20900.0,75.2017,75.2956,75.1736,75.183,20900.0
2014-02-19 14:45:00,80.13,80.16,79.91,79.92,21900.0,75.1736,75.2017,74.9672,74.9766,21900.0
2014-02-19 14:50:00,79.9,79.91,79.8,79.86,32300.0,74.9578,74.9672,74.864,74.9203,32300.0
2014-02-19 14:55:00,79.86,79.86,79.72,79.79,26400.0,74.9203,74.9203,74.789,74.8546,26400.0
2014-02-19 15:00:00,79.77,79.88,79.73,79.84,38600.0,74.8359,74.9391,74.7983,74.9015,38600.0
2014-02-19 15:05:00,79.85,79.93,79.81,79.93,56000.0,74.9109,74.986,74.8734,74.986,56000.0
2014-02-19 15:10:00,79.88,79.88,79.71,79.78,42100.0,74.9391,74.9391,74.7796,74.8452,42100.0
2014-02-19 15:15:00,79.82,79.83,79.68,79.71,31700.0,74.8828,74.8921,74.7514,74.7796,31700.0
2014-02-19 15:20:00,79.69,79.73,79.64,79.72,23000.0,74.7608,74.7983,74.7139,74.789,23000.0
2014-02-19 15:25:00,79.7,79.71,79.48,79.48,28200.0,74.7702,74.7796,74.5638,74.5638,28200.0
2014-02-19 15:30:00,79.48,79.66,79.48,79.54,47400.0,74.5638,74.7327,74.5638,74.6201,47400.0
2014-02-19 15:35:00,79.53,79.55,79.39,79.42,80200.0,74.6107,74.6295,74.4794,74.5075,80200.0
2014-02-19 15:40:00,79.44,79.6,79.44,79.57,64400.0,74.5263,74.6764,74.5263,74.6482,64400.0
2014-02-19 15:45:00,79.56,79.65,79.47,79.64,119400.0,74.6388,74.7233,74.5544,74.7139,119400.0
2014-02-19 15:50:00,79.62,79.68,79.53,79.6,103500.0,74.6951,74.7514,74.6107,74.6764,103500.0
2014-02-19 15:55:00,79.6,79.67,79.54,79.64,162100.0,74.6764,74.742,74.6201,74.7139,162100.0
2014-02-20 09:30:00,80.09,80.09,79.2,79.44,78100.0,75.1361,75.1361,74.3011,74.5263,78100.0
2014-02-20 09:35:00,79.55,80.1,79.33,79.38,41200.0,74.6295,75.1454,74.4231,74.47,41200.0
2014-02-20 09:40:00,79.33,79.61,79.33,79.48,22400.0,74.4231,74.6858,74.4231,74.5638,22400.0
2014-02-20 09:45:00,79.45,79.75,79.45,79.56,22400.0,74.5357,74.8171,74.5357,74.6388,22400.0
2014-02-20 09:50:00,79.55,79.58,79.41,79.48,18500.0,74.6295,74.6576,74.4981,74.5638,18500.0
2014-02-20 09:55:00,79.47,79.49,79.29,79.34,42500.0,74.5544,74.5732,74.3856,74.4325,42500.0
2014-02-20 10:00:00,79.33,79.4,79.18,79.2,85700.0,74.4231,74.4887,74.2824,74.3011,85700.0
2014-02-20 10:05:00,79.21,79.31,79.15,79.27,27300.0,74.3105,74.4043,74.2542,74.3668,27300.0
2014-02-20 10:10:00,79.27,79.38,79.2,79.29,140600.0,74.3668,74.47,74.3011,74.3856,140600.0
2014-02-20 10:15:00,79.3,79.3,79.09,79.15,43100.0,74.3949,74.3949,74.1979,74.2542,43100.0
2014-02-20 10:20:00,79.18,79.19,78.75,78.9,60400.0,74.2824,74.2917,73.879,74.0197,60400.0
2014-02-20 10:25:00,78.94,79.04,78.9,78.95,19600.0,74.0572,74.151,74.0197,74.0666,19600.0
2014-02-20 10:30:00,78.96,79.24,78.94,79.16,18400.0,74.076,74.3386,74.0572,74.2636,18400.0
2014-02-20 10:35:00,79.14,79.15,79.03,79.06,59000.0,74.2448,74.2542,74.1416,74.1698,59000.0
2014-02-20 10:40:00,79.06,79.19,79.01,79.03,40900.0,74.1698,74.2917,74.1229,74.1416,40900.0
2014-02-20 10:45:00,79.02,79.07,78.94,78.96,16100.0,74.1323,74.1792,74.0572,74.076,16100.0
2014-02-20 10:50:00,78.96,79.0,78.89,78.99,19300.0,74.076,74.1135,74.0103,74.1041,19300.0
2014-02-20 10:55:00,78.99,79.05,78.86,78.86,11600.0,74.1041,74.1604,73.9821,73.9821,11600.0
2014-02-20 11:00:00,78.88,78.91,78.83,78.85,16100.0,74.0009,74.0291,73.954,73.9728,16100.0
2014-02-20 11:05:00,78.86,78.97,78.86,78.97,7700.0,73.9821,74.0853,73.9821,74.0853,7700.0
2014-02-20 11:10:00,78.95,78.98,78.89,78.9,11500.0,74.0666,74.0947,74.0103,74.0197,11500.0
2014-02-20 11:15:00,78.87,78.93,78.85,78.93,6800.0,73.9915,74.0478,73.9728,74.0478,6800.0
2014-02-20 11:20:00,78.9,78.94,78.79,78.79,10400.0,74.0197,74.0572,73.9165,73.9165,10400.0
2014-02-20 11:25:00,78.79,78.85,78.72,78.85,14000.0,73.9165,73.9728,73.8508,73.9728,14000.0
2014-02-20 11:30:00,78.84,78.94,78.84,78.9,9700.0,73.9634,74.0572,73.9634,74.0197,9700.0
2014-02-20 11:35:00,78.91,79.06,78.86,78.92,11600.0,74.0291,74.1698,73.9821,74.0384,11600.0
2014-02-20 11:40:00,78.96,79.04,78.94,79.0,10200.0,74.076,74.151,74.0572,74.1135,10200.0
2014-02-20 11:45:00,79.02,79.09,79.01,79.03,8500.0,74.1323,74.1979,74.1229,74.1416,8500.0
2014-02-20 11:50:00,79.02,79.11,78.94,79.11,18900.0,74.1323,74.2167,74.0572,74.2167,18900.0
2014-02-20 11:55:00,79.13,79.2,79.12,79.2,9200.0,74.2354,74.3011,74.2261,74.3011,9200.0
2014-02-20 12:00:00,79.19,79.26,79.16,79.23,32200.0,74.2917,74.3574,74.2636,74.3293,32200.0
2014-02-20 12:05:00,79.25,79.39,79.22,79.24,23500.0,74.348,74.4794,74.3199,74.3386,23500.0
2014-02-20 12:10:00,79.2,79.23,79.11,79.11,6000.0,74.3011,74.3293,74.2167,74.2167,6000.0
2014-02-20 12:15:00,79.11,79.29,79.11,79.25,8700.0,74.2167,74.3856,74.2167,74.348,8700.0
2014-02-20 12:20:00,79.23,79.25,79.17,79.19,8300.0,74.3293,74.348,74.273,74.2917,8300.0
2014-02-20 12:25:00,79.19,79.3,79.15,79.29,6800.0,74.2917,74.3949,74.2542,74.3856,6800.0
2014-02-20 12:30:00,79.31,79.39,79.29,79.29,20700.0,74.4043,74.4794,74.3856,74.3856,20700.0
2014-02-20 12:35:00,79.31,79.37,79.23,79.27,7400.0,74.4043,74.4606,74.3293,74.3668,7400.0
2014-02-20 12:40:00,79.27,79.33,79.24,79.29,3900.0,74.3668,74.4231,74.3386,74.3856,3900.0
2014-02-20 12:45:00,79.26,79.26,79.2,79.2,6200.0,74.3574,74.3574,74.3011,74.3011,6200.0
2014-02-20 12:50:00,79.21,79.27,79.17,79.22,13300.0,74.3105,74.3668,74.273,74.3199,13300.0
2014-02-20 12:55:00,79.22,79.31,79.19,79.31,4500.0,74.3199,74.4043,74.2917,74.4043,4500.0
2014-02-20 13:00:00,79.34,79.44,79.34,79.42,8100.0,74.4325,74.5263,74.4325,74.5075,8100.0
2014-02-20 13:05:00,79.38,79.48,79.36,79.48,10100.0,74.47,74.5638,74.4512,74.5638,10100.0
2014-02-20 13:10:00,79.49,79.58,79.47,79.54,9000.0,74.5732,74.6576,74.5544,74.6201,9000.0
2014-02-20 13:15:00,79.53,79.57,79.53,79.54,6200.0,74.6107,74.6482,74.6107,74.6201,6200.0
2014-02-20 13:20:00,79.53,79.57,79.51,79.57,3900.0,74.6107,74.6482,74.5919,74.6482,3900.0
2014-02-20 13:25:00,79.56,79.59,79.43,79.44,8800.0,74.6388,74.667,74.5169,74.5263,8800.0
2014-02-20 13:30:00,79.48,79.53,79.42,79.43,6200.0,74.5638,74.6107,74.5075,74.5169,6200.0
2014-02-20 13:35:00,79.42,79.43,79.37,79.43,5800.0,74.5075,74.5169,74.4606,74.5169,5800.0
2014-02-20 13:40:00,79.43,79.43,79.3,79.36,9700.0,74.5169,74.5169,74.3949,74.4512,9700.0
2014-02-20 13:45:00,79.36,79.46,79.34,79.46,11500.0,74.4512,74.545,74.4325,74.545,11500.0
2014-02-20 13:50:00,79.46,79.54,79.45,79.52,11400.0,74.545,74.6201,74.5357,74.6013,11400.0
2014-02-20 13:55:00,79.51,79.51,79.45,79.48,9800.0,74.5919,74.5919,74.5357,74.5638,9800.0
2014-02-20 14:00:00,79.49,79.56,79.44,79.45,11500.0,74.5732,74.6388,74.5263,74.5357,11500.0
2014-02-20 14:05:00,79.43,79.54,79.42,79.54,13900.0,74.5169,74.6201,74.5075,74.6201,13900.0
2014-02-20 14:10:00,79.55,79.67,79.54,79.63,21700.0,74.6295,74.742,74.6201,74.7045,21700.0
2014-02-20 14:15:00,79.62,79.69,79.58,79.62,76400.0,74.6951,74.7608,74.6576,74.6951,76400.0
2014-02-20 14:20:00,79.63,79.73,79.6,79.61,13600.0,74.7045,74.7983,74.6764,74.6858,13600.0
2014-02-20 14:25:00,79.63,79.68,79.56,79.58,13100.0,74.7045,74.7514,74.6388,74.6576,13100.0
2014-02-20 14:30:00,79.59,79.64,79.59,79.59,8200.0,74.667,74.7139,74.667,74.667,8200.0
2014-02-20 14:35:00,79.59,79.69,79.59,79.63,9800.0,74.667,74.7608,74.667,74.7045,9800.0
2014-02-20 14:40:00,79.62,79.7,79.6,79.6,15500.0,74.6951,74.7702,74.6764,74.6764,15500.0
2014-02-20 14:45:00,79.61,79.64,79.58,79.64,9100.0,74.6858,74.7139,74.6576,74.7139,9100.0
2014-02-20 14:50:00,79.66,79.67,79.54,79.55,6500.0,74.7327,74.742,74.6201,74.6295,6500.0
2014-02-20 14:55:00,79.55,79.64,79.55,79.58,10000.0,74.6295,74.7139,74.6295,74.6576,10000.0
2014-02-20 15:00:00,79.56,79.61,79.56,79.58,10900.0,74.6388,74.6858,74.6388,74.6576,10900.0
2014-02-20 15:05:00,79.58,79.62,79.56,79.56,11700.0,74.6576,74.6951,74.6388,74.6388,11700.0
2014-02-20 15:10:00,79.56,79.62,79.56,79.56,10700.0,74.6388,74.6951,74.6388,74.6388,10700.0
2014-02-20 15:15:00,79.56,79.6,79.52,79.52,12400.0,74.6388,74.6764,74.6013,74.6013,12400.0
2014-02-20 15:20:00,79.52,79.54,79.47,79.47,13400.0,74.6013,74.6201,74.5544,74.5544,13400.0
2014-02-20 15:25:00,79.47,79.53,79.4,79.49,15700.0,74.5544,74.6107,74.4887,74.5732,15700.0
2014-02-20 15:30:00,79.48,79.53,79.48,79.52,17300.0,74.5638,74.6107,74.5638,74.6013,17300.0
2014-02-20 15:35:00,79.52,79.61,79.51,79.59,23900.0,74.6013,74.6858,74.5919,74.667,23900.0
2014-02-20 15:40:00,79.59,79.76,79.58,79.75,35400.0,74.667,74.8265,74.6576,74.8171,35400.0
2014-02-20 15:45:00,79.76,79.94,79.75,79.93,55300.0,74.8265,74.9953,74.8171,74.986,55300.0
2014-02-20 15:50:00,79.94,79.94,79.79,79.79,99700.0,74.9953,74.9953,74.8546,74.8546,99700.0
2014-02-20 15:55:00,79.79,79.79,79.65,79.71,192700.0,74.8546,74.8546,74.7233,74.7796,192700.0
2014-02-21 09:30:00,80.66,81.44,80.5,81.3,304700.0,75.6708,76.4026,75.5207,76.2712,304700.0
2014-02-21 09:35:00,81.21,81.3,80.85,80.96,42700.0,76.1868,76.2712,75.8491,75.9523,42700.0
2014-02-21 09:40:00,80.97,81.43,80.92,81.43,69400.0,75.9616,76.3932,75.9147,76.3932,69400.0
2014-02-21 09:45:00,81.44,81.77,81.38,81.75,84200.0,76.4026,76.7122,76.3463,76.6934,84200.0
2014-02-21 09:50:00,81.74,81.75,81.55,81.7,43600.0,76.684,76.6934,76.5058,76.6465,43600.0
2014-02-21 09:55:00,81.69,81.78,81.49,81.62,30400.0,76.6371,76.7215,76.4495,76.5714,30400.0
2014-02-21 10:00:00,81.6,81.67,81.26,81.27,62400.0,76.5527,76.6183,76.2337,76.2431,62400.0
2014-02-21 10:05:00,81.27,81.27,80.8,80.95,61000.0,76.2431,76.2431,75.8021,75.9429,61000.0
2014-02-21 10:10:00,80.94,80.98,80.43,80.43,45300.0,75.9335,75.971,75.455,75.455,45300.0
2014-02-21 10:15:00,80.46,80.47,80.22,80.33,28900.0,75.4832,75.4926,75.258,75.3612,28900.0
2014-02-21 10:20:00,80.27,80.32,80.17,80.2,38200.0,75.3049,75.3518,75.2111,75.2393,38200.0
2014-02-21 10:25:00,80.19,80.44,80.16,80.43,25500.0,75.2299,75.4644,75.2017,75.455,25500.0
2014-02-21 10:30:00,80.4,80.77,80.4,80.75,41700.0,75.4269,75.774,75.4269,75.7552,41700.0
2014-02-21 10:35:00,80.76,80.92,80.17,80.41,91000.0,75.7646,75.9147,75.2111,75.4363,91000.0
2014-02-21 10:40:00,80.41,80.57,80.26,80.43,12600.0,75.4363,75.5864,75.2956,75.455,12600.0
2014-02-21 10:45:00,80.41,80.54,80.38,80.4,9200.0,75.4363,75.5582,75.4081,75.4269,9200.0
2014-02-21 10:50:00,80.39,80.53,80.38,80.51,10400.0,75.4175,75.5489,75.4081,75.5301,10400.0
2014-02-21 10:55:00,80.53,80.58,80.38,80.56,34900.0,75.5489,75.5958,75.4081,75.577,34900.0
2014-02-21 11:00:00,80.56,80.58,80.3,80.41,33200.0,75.577,75.5958,75.3331,75.4363,33200.0
2014-02-21 11:05:00,80.37,80.45,80.37,80.39,7400.0,75.3987,75.4738,75.3987,75.4175,7400.0
2014-02-21 11:10:00,80.4,80.43,80.26,80.29,9400.0,75.4269,75.455,75.2956,75.3237,9400.0
2014-02-21 11:15:00,80.32,80.38,80.21,80.21,8300.0,75.3518,75.4081,75.2486,75.2486,8300.0
2014-02-21 11:20:00,80.21,80.41,80.2,80.38,9100.0,75.2486,75.4363,75.2393,75.4081,9100.0
2014-02-21 11:25:00,80.41,80.53,80.33,80.53,14300.0,75.4363,75.5489,75.3612,75.5489,14300.0
2014-02-21 11:30:00,80.52,80.75,80.52,80.75,36300.0,75.5395,75.7552,75.5395,75.7552,36300.0
2014-02-21 11:35:00,80.74,80.74,80.42,80.44,16000.0,75.7459,75.7459,75.4457,75.4644,16000.0
2014-02-21 11:40:00,80.42,80.44,80.34,80.38,9600.0,75.4457,75.4644,75.3706,75.4081,9600.0
2014-02-21 11:45:00,80.38,80.41,80.21,80.23,6200.0,75.4081,75.4363,75.2486,75.2674,6200.0
2014-02-21 11:50:00,80.21,80.29,80.21,80.24,7200.0,75.2486,75.3237,75.2486,75.2768,7200.0
2014-02-21 11:55:00,80.22,80.23,80.12,80.15,6200.0,75.258,75.2674,75.1642,75.1924,6200.0
2014-02-21 12:00:00,80.14,80.24,80.12,80.24,7200.0,75.183,75.2768,75.1642,75.2768,7200.0
2014-02-21 12:05:00,80.23,80.36,80.23,80.26,9900.0,75.2674,75.3894,75.2674,75.2956,9900.0
2014-02-21 12:10:00,80.26,80.26,80.2,80.2,3700.0,75.2956,75.2956,75.2393,75.2393,3700.0
2014-02-21 12:15:00,80.22,80.22,80.15,80.19,4200.0,75.258,75.258,75.1924,75.2299,4200.0
2014-02-21 12:20:00,80.18,80.22,80.18,80.2,3900.0,75.2205,75.258,75.2205,75.2393,3900.0
2014-02-21 12:25:00,80.2,80.27,80.2,80.26,16400.0,75.2393,75.3049,75.2393,75.2956,16400.0
2014-02-21 12:30:00,80.27,80.27,80.21,80.22,8700.0,75.3049,75.3049,75.2486,75.258,8700.0
2014-02-21 12:35:00,80.22,80.33,80.22,80.31,5600.0,75.258,75.3612,75.258,75.3425,5600.0
2014-02-21 12:40:00,80.27,80.28,80.25,80.27,1900.0,75.3049,75.3143,75.2862,75.3049,1900.0
2014-02-21 12:45:00,80.27,80.27,80.21,80.26,12900.0,75.3049,75.3049,75.2486,75.2956,12900.0
2014-02-21 12:50:00,80.26,80.31,80.23,80.31,7000.0,75.2956,75.3425,75.2674,75.3425,7000.0
2014-02-21 12:55:00,80.32,80.32,80.21,80.21,30200.0,75.3518,75.3518,75.2486,75.2486,30200.0
2014-02-21 13:00:00,80.21,80.24,80.21,80.22,11900.0,75.2486,75.2768,75.2486,75.258,11900.0
2014-02-21 13:05:00,80.22,80.22,80.17,80.19,9700.0,75.258,75.258,75.2111,75.2299,9700.0
2014-02-21 13:10:00,80.19,80.19,80.14,80.19,6000.0,75.2299,75.2299,75.183,75.2299,6000.0
2014-02-21 13:15:00,80.17,80.18,80.1,80.1,9100.0,75.2111,75.2205,75.1454,75.1454,9100.0
2014-02-21 13:20:00,80.1,80.23,80.06,80.19,12900.0,75.1454,75.2674,75.1079,75.2299,12900.0
2014-02-21 13:25:00,80.19,80.23,80.19,80.23,6200.0,75.2299,75.2674,75.2299,75.2674,6200.0
2014-02-21 13:30:00,80.23,80.27,80.23,80.24,10000.0,75.2674,75.3049,75.2674,75.2768,10000.0
2014-02-21 13:35:00,80.23,80.25,80.09,80.11,7200.0,75.2674,75.2862,75.1361,75.1548,7200.0
2014-02-21 13:40:00,80.13,80.17,80.13,80.17,4200.0,75.1736,75.2111,75.1736,75.2111,4200.0
2014-02-21 13:45:00,80.17,80.22,80.16,80.21,13400.0,75.2111,75.258,75.2017,75.2486,13400.0
2014-02-21 13:50:00,80.22,80.22,80.18,80.18,1700.0,75.258,75.258,75.2205,75.2205,1700.0
2014-02-21 13:55:00,80.16,80.17,80.09,80.09,12200.0,75.2017,75.2111,75.1361,75.1361,12200.0
2014-02-21 14:00:00,80.1,80.2,80.1,80.15,12400.0,75.1454,75.2393,75.1454,75.1924,12400.0
2014-02-21 14:05:00,80.16,80.19,80.13,80.15,10300.0,75.2017,75.2299,75.1736,75.1924,10300.0
2014-02-21 14:10:00,80.15,80.15,80.06,80.07,6500.0,75.1924,75.1924,75.1079,75.1173,6500.0
2014-02-21 14:15:00,80.06,80.06,79.98,79.98,12600.0,75.1079,75.1079,75.0329,75.0329,12600.0
2014-02-21 14:20:00,79.98,80.01,79.94,79.97,9500.0,75.0329,75.061,74.9953,75.0235,9500.0
2014-02-21 14:25:00,79.96,80.01,79.91,79.95,8900.0,75.0141,75.061,74.9672,75.0047,8900.0
2014-02-21 14:30:00,79.95,79.95,79.82,79.86,15700.0,75.0047,75.0047,74.8828,74.9203,15700.0
2014-02-21 14:35:00,79.86,79.89,79.84,79.89,10000.0,74.9203,74.9484,74.9015,74.9484,10000.0
2014-02-21 14:40:00,79.89,79.97,79.87,79.95,9400.0,74.9484,75.0235,74.9297,75.0047,9400.0
2014-02-21 14:45:00,79.96,79.97,79.88,79.91,12700.0,75.0141,75.0235,74.9391,74.9672,12700.0
2014-02-21 14:50:00,79.92,79.96,79.89,79.91,9100.0,74.9766,75.0141,74.9484,74.9672,9100.0
2014-02-21 14:55:00,79.91,79.99,79.91,79.96,9200.0,74.9672,75.0423,74.9672,75.0141,9200.0
2014-02-21 15:00:00,79.97,80.05,79.97,80.05,28600.0,75.0235,75.0985,75.0235,75.0985,28600.0
2014-02-21 15:05:00,80.05,80.05,79.97,79.99,10600.0,75.0985,75.0985,75.0235,75.0423,10600.0
2014-02-21 15:10:00,79.99,80.08,79.99,80.08,18700.0,75.0423,75.1267,75.0423,75.1267,18700.0
2014-02-21 15:15:00,80.08,80.08,80.0,80.07,11000.0,75.1267,75.1267,75.0516,75.1173,11000.0
2014-02-21 15:20:00,80.07,80.09,80.03,80.04,9500.0,75.1173,75.1361,75.0798,75.0892,9500.0
2014-02-21 15:25:00,80.04,80.11,80.0,80.01,17600.0,75.0892,75.1548,75.0516,75.061,17600.0
2014-02-21 15:30:00,80.02,80.03,79.94,79.95,13200.0,75.0704,75.0798,74.9953,75.0047,13200.0
2014-02-21 15:35:00,79.96,79.96,79.89,79.92,21000.0,75.0141,75.0141,74.9484,74.9766,21000.0
2014-02-21 15:40:00,79.91,80.0,79.9,79.98,17500.0,74.9672,75.0516,74.9578,75.0329,17500.0
2014-02-21 15:45:00,79.98,80.0,79.92,79.97,29500.0,75.0329,75.0516,74.9766,75.0235,29500.0
2014-02-21 15:50:00,79.94,80.0,79.92,79.99,25900.0,74.9953,75.0516,74.9766,75.0423,25900.0
2014-02-21 15:55:00,80.0,80.02,79.97,79.99,123900.0,75.0516,75.0704,75.0235,75.0423,123900.0
2014-02-24 09:30:00,79.61,80.0,79.17,79.38,81900.0,74.6858,75.0516,74.273,74.47,81900.0
2014-02-24 09:35:00,79.4,79.54,79.27,79.27,21800.0,74.4887,74.6201,74.3668,74.3668,21800.0
2014-02-24 09:40:00,79.28,79.85,79.16,79.85,37600.0,74.3762,74.9109,74.2636,74.9109,37600.0
2014-02-24 09:45:00,79.77,80.1,79.77,79.99,26100.0,74.8359,75.1454,74.8359,75.0423,26100.0
2014-02-24 09:50:00,80.06,80.2,79.9,79.9,36100.0,75.1079,75.2393,74.9578,74.9578,36100.0
2014-02-24 09:55:00,79.88,80.08,79.87,79.94,14900.0,74.9391,75.1267,74.9297,74.9953,14900.0
2014-02-24 10:00:00,80.0,80.13,79.89,79.9,17900.0,75.0516,75.1736,74.9484,74.9578,17900.0
2014-02-24 10:05:00,79.88,79.93,79.77,79.81,35000.0,74.9391,74.986,74.8359,74.8734,35000.0
2014-02-24 10:10:00,79.8,79.9,79.77,79.83,46900.0,74.864,74.9578,74.8359,74.8921,46900.0
2014-02-24 10:15:00,79.84,79.92,79.79,79.87,16800.0,74.9015,74.9766,74.8546,74.9297,16800.0
2014-02-24 10:20:00,79.85,79.89,79.76,79.79,17200.0,74.9109,74.9484,74.8265,74.8546,17200.0
2014-02-24 10:25:00,79.8,79.88,79.8,79.84,10600.0,74.864,74.9391,74.864,74.9015,10600.0
2014-02-24 10:30:00,79.85,79.87,79.83,79.85,9200.0,74.9109,74.9297,74.8921,74.9109,9200.0
2014-02-24 10:35:00,79.84,79.93,79.81,79.88,17400.0,74.9015,74.986,74.8734,74.9391,17400.0
2014-02-24 10:40:00,79.89,79.9,79.76,79.81,10300.0,74.9484,74.9578,74.8265,74.8734,10300.0
2014-02-24 10:45:00,79.81,79.86,79.78,79.79,17300.0,74.8734,74.9203,74.8452,74.8546,17300.0
2014-02-24 10:50:00,79.83,79.86,79.78,79.86,18700.0,74.8921,74.9203,74.8452,74.9203,18700.0
2014-02-24 10:55:00,79.84,79.88,79.82,79.82,12300.0,74.9015,74.9391,74.8828,74.8828,12300.0
2014-02-24 11:00:00,79.83,79.86,79.77,79.8,16900.0,74.8921,74.9203,74.8359,74.864,16900.0
2014-02-24 11:05:00,79.8,79.82,79.7,79.74,22600.0,74.864,74.8828,74.7702,74.8077,22600.0
2014-02-24 11:10:00,79.74,79.86,79.68,79.85,19300.0,74.8077,74.9203,74.7514,74.9109,19300.0
2014-02-24 11:15:00,79.85,79.88,79.8,79.8,9100.0,74.9109,74.9391,74.864,74.864,9100.0
2014-02-24 11:20:00,79.77,79.91,79.77,79.89,10100.0,74.8359,74.9672,74.8359,74.9484,10100.0
2014-02-24 11:25:00,79.91,80.04,79.91,80.02,12000.0,74.9672,75.0892,74.9672,75.0704,12000.0
2014-02-24 11:30:00,80.01,80.04,79.94,79.96,7000.0,75.061,75.0892,74.9953,75.0141,7000.0
2014-02-24 11:35:00,79.96,80.0,79.93,80.0,15600.0,75.0141,75.0516,74.986,75.0516,15600.0
2014-02-24 11:40:00,80.0,80.04,79.96,79.98,14200.0,75.0516,75.0892,75.0141,75.0329,14200.0
2014-02-24 11:45:00,79.98,80.02,79.95,79.98,12500.0,75.0329,75.0704,75.0047,75.0329,12500.0
2014-02-24 11:50:00,80.0,80.03,79.99,80.02,15600.0,75.0516,75.0798,75.0423,75.0704,15600.0
2014-02-24 11:55:00,80.02,80.02,79.99,79.99,14000.0,75.0704,75.0704,75.0423,75.0423,14000.0
2014-02-24 12:00:00,79.99,80.01,79.92,80.0,23100.0,75.0423,75.061,74.9766,75.0516,23100.0
2014-02-24 12:05:00,80.0,80.0,79.94,80.0,7500.0,75.0516,75.0516,74.9953,75.0516,7500.0
2014-02-24 12:10:00,79.99,80.01,79.95,79.95,8400.0,75.0423,75.061,75.0047,75.0047,8400.0
2014-02-24 12:15:00,79.94,80.01,79.9,80.0,16100.0,74.9953,75.061,74.9578,75.0516,16100.0
2014-02-24 12:20:00,80.01,80.02,79.87,79.87,6400.0,75.061,75.0704,74.9297,74.9297,6400.0
2014-02-24 12:25:00,79.87,79.95,79.83,79.95,8000.0,74.9297,75.0047,74.8921,75.0047,8000.0
2014-02-24 12:30:00,79.99,80.03,79.96,79.96,5400.0,75.0423,75.0798,75.0141,75.0141,5400.0
2014-02-24 12:35:00,79.99,80.01,79.91,79.91,5600.0,75.0423,75.061,74.9672,74.9672,5600.0
2014-02-24 12:40:00,79.9,79.92,79.85,79.85,7400.0,74.9578,74.9766,74.9109,74.9109,7400.0
2014-02-24 12:45:00,79.88,79.97,79.82,79.82,10200.0,74.9391,75.0235,74.8828,74.8828,10200.0
2014-02-24 12:50:00,79.83,79.83,79.77,79.82,6000.0,74.8921,74.8921,74.8359,74.8828,6000.0
2014-02-24 12:55:00,79.78,79.83,79.77,79.81,4300.0,74.8452,74.8921,74.8359,74.8734,4300.0
2014-02-24 13:00:00,79.81,79.92,79.8,79.92,9800.0,74.8734,74.9766,74.864,74.9766,9800.0
2014-02-24 13:05:00,79.93,79.97,79.92,79.96,7100.0,74.986,75.0235,74.9766,75.0141,7100.0
2014-02-24 13:10:00,79.97,80.0,79.96,80.0,8300.0,75.0235,75.0516,75.0141,75.0516,8300.0
2014-02-24 13:15:00,80.0,80.01,79.95,80.0,8900.0,75.0516,75.061,75.0047,75.0516,8900.0
2014-02-24 13:20:00,80.0,80.01,79.97,79.98,6100.0,75.0516,75.061,75.0235,75.0329,6100.0
2014-02-24 13:25:00,80.0,80.01,79.94,79.97,8300.0,75.0516,75.061,74.9953,75.0235,8300.0
2014-02-24 13:30:00,79.98,80.01,79.94,79.99,13300.0,75.0329,75.061,74.9953,75.0423,13300.0
2014-02-24 13:35:00,79.99,79.99,79.94,79.94,7400.0,75.0423,75.0423,74.9953,74.9953,7400.0
2014-02-24 13:40:00,79.95,80.0,79.77,79.79,14100.0,75.0047,75.0516,74.8359,74.8546,14100.0
2014-02-24 13:45:00,79.79,79.85,79.77,79.81,8100.0,74.8546,74.9109,74.8359,74.8734,8100.0
2014-02-24 13:50:00,79.81,79.88,79.81,79.88,13100.0,74.8734,74.9391,74.8734,74.9391,13100.0
2014-02-24 13:55:00,79.88,79.88,79.8,79.81,8800.0,74.9391,74.9391,74.864,74.8734,8800.0
2014-02-24 14:00:00,79.8,79.88,79.77,79.81,15400.0,74.864,74.9391,74.8359,74.8734,15400.0
2014-02-24 14:05:00,79.82,79.82,79.78,79.78,9100.0,74.8828,74.8828,74.8452,74.8452,9100.0
2014-02-24 14:10:00,79.77,79.78,79.7,79.73,10000.0,74.8359,74.8452,74.7702,74.7983,10000.0
2014-02-24 14:15:00,79.73,79.76,79.73,79.74,4500.0,74.7983,74.8265,74.7983,74.8077,4500.0
2014-02-24 14:20:00,79.73,79.73,79.64,79.69,13800.0,74.7983,74.7983,74.7139,74.7608,13800.0
2014-02-24 14:25:00,79.69,79.77,79.69,79.77,11100.0,74.7608,74.8359,74.7608,74.8359,11100.0
2014-02-24 14:30:00,79.77,79.84,79.76,79.84,8100.0,74.8359,74.9015,74.8265,74.9015,8100.0
2014-02-24 14:35:00,79.83,79.84,79.75,79.82,11200.0,74.8921,74.9015,74.8171,74.8828,11200.0
2014-02-24 14:40:00,79.83,79.87,79.78,79.8,11600.0,74.8921,74.9297,74.8452,74.864,11600.0
2014-02-24 14:45:00,79.81,79.82,79.72,79.72,11400.0,74.8734,74.8828,74.789,74.789,11400.0
2014-02-24 14:50:00,79.71,79.76,79.68,79.73,10000.0,74.7796,74.8265,74.7514,74.7983,10000.0
2014-02-24 14:55:00,79.73,79.74,79.59,79.59,10500.0,74.7983,74.8077,74.667,74.667,10500.0
2014-02-24 15:00:00,79.59,79.62,79.51,79.51,18700.0,74.667,74.6951,74.5919,74.5919,18700.0
2014-02-24 15:05:00,79.52,79.56,79.45,79.45,13300.0,74.6013,74.6388,74.5357,74.5357,13300.0
2014-02-24 15:10:00,79.45,79.46,79.32,79.32,14800.0,74.5357,74.545,74.4137,74.4137,14800.0
2014-02-24 15:15:00,79.34,79.39,79.32,79.36,21600.0,74.4325,74.4794,74.4137,74.4512,21600.0
2014-02-24 15:20:00,79.38,79.38,79.31,79.32,9900.0,74.47,74.47,74.4043,74.4137,9900.0
2014-02-24 15:25:00,79.33,79.37,79.22,79.24,31000.0,74.4231,74.4606,74.3199,74.3386,31000.0
2014-02-24 15:30:00,79.23,79.29,79.19,79.29,25600.0,74.3293,74.3856,74.2917,74.3856,25600.0
2014-02-24 15:35:00,79.3,79.4,79.3,79.39,17400.0,74.3949,74.4887,74.3949,74.4794,17400.0
2014-02-24 15:40:00,79.39,79.4,79.35,79.4,25800.0,74.4794,74.4887,74.4418,74.4887,25800.0
2014-02-24 15:45:00,79.41,79.51,79.41,79.51,31100.0,74.4981,74.5919,74.4981,74.5919,31100.0
2014-02-24 15:50:00,79.51,79.53,79.42,79.42,42400.0,74.5919,74.6107,74.5075,74.5075,42400.0
2014-02-24 15:55:00,79.43,79.43,79.25,79.25,69200.0,74.5169,74.5169,74.348,74.348,69200.0
2014-02-25 09:30:00,79.63,80.43,79.6,79.7,46900.0,74.7045,75.455,74.6764,74.7702,46900.0
2014-02-25 09:35:00,79.65,79.67,79.2,79.33,32000.0,74.7233,74.742,74.3011,74.4231,32000.0
2014-02-25 09:40:00,79.31,79.35,79.16,79.17,17700.0,74.4043,74.4418,74.2636,74.273,17700.0
2014-02-25 09:45:00,79.22,79.24,78.99,79.22,30300.0,74.3199,74.3386,74.1041,74.3199,30300.0
2014-02-25 09:50:00,79.17,79.35,78.98,79.18,65900.0,74.273,74.4418,74.0947,74.2824,65900.0
2014-02-25 09:55:00,79.18,79.47,79.0,79.34,20800.0,74.2824,74.5544,74.1135,74.4325,20800.0
2014-02-25 10:00:00,79.3,79.33,79.11,79.12,13800.0,74.3949,74.4231,74.2167,74.2261,13800.0
2014-02-25 10:05:00,79.13,79.4,79.08,79.39,21900.0,74.2354,74.4887,74.1885,74.4794,21900.0
2014-02-25 10:10:00,79.38,79.69,79.37,79.67,20600.0,74.47,74.7608,74.4606,74.742,20600.0
2014-02-25 10:15:00,79.67,80.06,79.67,80.06,27800.0,74.742,75.1079,74.742,75.1079,27800.0
2014-02-25 10:20:00,79.99,80.04,79.88,79.92,23000.0,75.0423,75.0892,74.9391,74.9766,23000.0
2014-02-25 10:25:00,79.92,79.97,79.7,79.76,34900.0,74.9766,75.0235,74.7702,74.8265,34900.0
2014-02-25 10:30:00,79.75,79.76,79.57,79.6,20100.0,74.8171,74.8265,74.6482,74.6764,20100.0
2014-02-25 10:35:00,79.63,79.78,79.63,79.7,18000.0,74.7045,74.8452,74.7045,74.7702,18000.0
2014-02-25 10:40:00,79.68,79.79,79.66,79.74,33700.0,74.7514,74.8546,74.7327,74.8077,33700.0
2014-02-25 10:45:00,79.75,79.87,79.73,79.85,21200.0,74.8171,74.9297,74.7983,74.9109,21200.0
2014-02-25 10:50:00,79.81,79.87,79.78,79.81,19400.0,74.8734,74.9297,74.8452,74.8734,19400.0
2014-02-25 10:55:00,79.85,79.86,79.79,79.85,16300.0,74.9109,74.9203,74.8546,74.9109,16300.0
2014-02-25 11:00:00,79.85,80.0,79.85,79.9,40600.0,74.9109,75.0516,74.9109,74.9578,40600.0
2014-02-25 11:05:00,79.88,79.93,79.81,79.93,7900.0,74.9391,74.986,74.8734,74.986,7900.0
2014-02-25 11:10:00,79.95,80.03,79.95,79.99,30500.0,75.0047,75.0798,75.0047,75.0423,30500.0
2014-02-25 11:15:00,79.99,80.04,79.99,80.0,27200.0,75.0423,75.0892,75.0423,75.0516,27200.0
2014-02-25 11:20:00,80.0,80.0,79.9,79.92,21500.0,75.0516,75.0516,74.9578,74.9766,21500.0
2014-02-25 11:25:00,79.89,80.0,79.89,79.99,18500.0,74.9484,75.0516,74.9484,75.0423,18500.0
2014-02-25 11:30:00,79.99,80.0,79.9,79.9,19500.0,75.0423,75.0516,74.9578,74.9578,19500.0
2014-02-25 11:35:00,79.88,79.88,79.77,79.78,8200.0,74.9391,74.9391,74.8359,74.8452,8200.0
2014-02-25 11:40:00,79.77,79.86,79.75,79.83,19400.0,74.8359,74.9203,74.8171,74.8921,19400.0
2014-02-25 11:45:00,79.82,79.87,79.81,79.83,7400.0,74.8828,74.9297,74.8734,74.8921,7400.0
2014-02-25 11:50:00,79.82,79.86,79.72,79.72,11100.0,74.8828,74.9203,74.789,74.789,11100.0
2014-02-25 11:55:00,79.75,79.8,79.7,79.76,13200.0,74.8171,74.864,74.7702,74.8265,13200.0
2014-02-25 12:00:00,79.74,79.76,79.67,79.71,5500.0,74.8077,74.8265,74.742,74.7796,5500.0
2014-02-25 12:05:00,79.68,79.79,79.68,79.76,7200.0,74.7514,74.8546,74.7514,74.8265,7200.0
2014-02-25 12:10:00,79.76,79.8,79.72,79.73,6400.0,74.8265,74.864,74.789,74.7983,6400.0
2014-02-25 12:15:00,79.71,79.77,79.69,79.71,7900.0,74.7796,74.8359,74.7608,74.7796,7900.0
2014-02-25 12:20:00,79.71,79.71,79.57,79.58,10800.0,74.7796,74.7796,74.6482,74.6576,10800.0
2014-02-25 12:25:00,79.6,79.63,79.5,79.57,12800.0,74.6764,74.7045,74.5826,74.6482,12800.0
2014-02-25 12:30:00,79.59,79.62,79.58,79.6,13500.0,74.667,74.6951,74.6576,74.6764,13500.0
2014-02-25 12:35:00,79.58,79.59,79.51,79.51,9900.0,74.6576,74.667,74.5919,74.5919,9900.0
2014-02-25 12:40:00,79.49,79.5,79.4,79.41,10500.0,74.5732,74.5826,74.4887,74.4981,10500.0
2014-02-25 12:45:00,79.45,79.54,79.43,79.54,9800.0,74.5357,74.6201,74.5169,74.6201,9800.0
2014-02-25 12:50:00,79.53,79.56,79.46,79.46,7000.0,74.6107,74.6388,74.545,74.545,7000.0
2014-02-25 12:55:00,79.45,79.45,79.33,79.35,17900.0,74.5357,74.5357,74.4231,74.4418,17900.0
2014-02-25 13:00:00,79.35,79.41,79.32,79.41,9700.0,74.4418,74.4981,74.4137,74.4981,9700.0
2014-02-25 13:05:00,79.39,79.59,79.39,79.59,9300.0,74.4794,74.667,74.4794,74.667,9300.0
2014-02-25 13:10:00,79.58,79.59,79.45,79.45,8600.0,74.6576,74.667,74.5357,74.5357,8600.0
2014-02-25 13:15:00,79.46,79.51,79.45,79.5,6300.0,74.545,74.5919,74.5357,74.5826,6300.0
2014-02-25 13:20:00,79.5,79.54,79.39,79.4,16100.0,74.5826,74.6201,74.4794,74.4887,16100.0
2014-02-25 13:25:00,79.4,79.45,79.29,79.45,10000.0,74.4887,74.5357,74.3856,74.5357,10000.0
2014-02-25 13:30:00,79.45,79.56,79.45,79.55,8900.0,74.5357,74.6388,74.5357,74.6295,8900.0
2014-02-25 13:35:00,79.56,79.62,79.5,79.5,10300.0,74.6388,74.6951,74.5826,74.5826,10300.0
2014-02-25 13:40:00,79.48,79.59,79.46,79.53,11900.0,74.5638,74.667,74.545,74.6107,11900.0
2014-02-25 13:45:00,79.52,79.57,79.46,79.49,10900.0,74.6013,74.6482,74.545,74.5732,10900.0
2014-02-25 13:50:00,79.49,79.55,79.47,79.54,7600.0,74.5732,74.6295,74.5544,74.6201,7600.0
2014-02-25 13:55:00,79.55,79.58,79.48,79.5,8100.0,74.6295,74.6576,74.5638,74.5826,8100.0
2014-02-25 14:00:00,79.5,79.54,79.36,79.36,9600.0,74.5826,74.6201,74.4512,74.4512,9600.0
2014-02-25 14:05:00,79.34,79.4,79.32,79.38,15900.0,74.4325,74.4887,74.4137,74.47,15900.0
2014-02-25 14:10:00,79.38,79.44,79.3,79.43,10900.0,74.47,74.5263,74.3949,74.5169,10900.0
2014-02-25 14:15:00,79.44,79.52,79.44,79.52,9600.0,74.5263,74.6013,74.5263,74.6013,9600.0
2014-02-25 14:20:00,79.51,79.52,79.44,79.44,14800.0,74.5919,74.6013,74.5263,74.5263,14800.0
2014-02-25 14:25:00,79.43,79.43,79.27,79.31,20700.0,74.5169,74.5169,74.3668,74.4043,20700.0
2014-02-25 14:30:00,79.3,79.37,79.24,79.37,10300.0,74.3949,74.4606,74.3386,74.4606,10300.0
2014-02-25 14:35:00,79.37,79.46,79.32,79.34,17900.0,74.4606,74.545,74.4137,74.4325,17900.0
2014-02-25 14:40:00,79.35,79.41,79.31,79.34,14700.0,74.4418,74.4981,74.4043,74.4325,14700.0
2014-02-25 14:45:00,79.35,79.38,79.27,79.31,13100.0,74.4418,74.47,74.3668,74.4043,13100.0
2014-02-25 14:50:00,79.32,79.35,79.27,79.3,13400.0,74.4137,74.4418,74.3668,74.3949,13400.0
2014-02-25 14:55:00,79.28,79.36,79.27,79.28,7900.0,74.3762,74.4512,74.3668,74.3762,7900.0
2014-02-25 15:00:00,79.28,79.31,79.25,79.25,16900.0,74.3762,74.4043,74.348,74.348,16900.0
2014-02-25 15:05:00,79.25,79.31,79.19,79.2,18600.0,74.348,74.4043,74.2917,74.3011,18600.0
2014-02-25 15:10:00,79.21,79.23,79.12,79.2,13900.0,74.3105,74.3293,74.2261,74.3011,13900.0
2014-02-25 15:15:00,79.19,79.2,79.07,79.09,20500.0,74.2917,74.3011,74.1792,74.1979,20500.0
2014-02-25 15:20:00,79.1,79.15,79.05,79.15,17800.0,74.2073,74.2542,74.1604,74.2542,17800.0
2014-02-25 15:25:00,79.18,79.2,79.13,79.16,13600.0,74.2824,74.3011,74.2354,74.2636,13600.0
2014-02-25 15:30:00,79.16,79.21,79.11,79.2,30400.0,74.2636,74.3105,74.2167,74.3011,30400.0
2014-02-25 15:35:00,79.19,79.23,79.18,79.23,28900.0,74.2917,74.3293,74.2824,74.3293,28900.0
2014-02-25 15:40:00,79.22,79.22,79.16,79.16,33800.0,74.3199,74.3199,74.2636,74.2636,33800.0
2014-02-25 15:45:00,79.16,79.23,79.12,79.23,38600.0,74.2636,74.3293,74.2261,74.3293,38600.0
2014-02-25 15:50:00,79.22,79.34,79.22,79.28,57100.0,74.3199,74.4325,74.3199,74.3762,57100.0
2014-02-25 15:55:00,79.28,79.45,79.26,79.44,85200.0,74.3762,74.5357,74.3574,74.5263,85200.0
2014-02-26 09:30:00,79.99,80.36,79.31,79.44,72200.0,75.0423,75.3894,74.4043,74.5263,72200.0
2014-02-26 09:35:00,79.47,79.8,79.25,79.34,34500.0,74.5544,74.864,74.348,74.4325,34500.0
2014-02-26 09:40:00,79.27,79.45,79.02,79.09,22700.0,74.3668,74.5357,74.1323,74.1979,22700.0
2014-02-26 09:45:00,79.08,79.1,78.96,78.99,12000.0,74.1885,74.2073,74.076,74.1041,12000.0
2014-02-26 09:50:00,78.99,79.11,78.83,79.11,24400.0,74.1041,74.2167,73.954,74.2167,24400.0
2014-02-26 09:55:00,79.11,79.24,78.71,78.92,65100.0,74.2167,74.3386,73.8414,74.0384,65100.0
2014-02-26 10:00:00,79.03,79.44,79.0,79.33,11900.0,74.1416,74.5263,74.1135,74.4231,11900.0
2014-02-26 10:05:00,79.48,79.64,79.35,79.42,12800.0,74.5638,74.7139,74.4418,74.5075,12800.0
2014-02-26 10:10:00,79.39,79.56,79.31,79.38,10600.0,74.4794,74.6388,74.4043,74.47,10600.0
2014-02-26 10:15:00,79.32,79.32,79.15,79.16,13500.0,74.4137,74.4137,74.2542,74.2636,13500.0
2014-02-26 10:20:00,79.16,79.56,79.16,79.54,8400.0,74.2636,74.6388,74.2636,74.6201,8400.0
2014-02-26 10:25:00,79.53,79.61,79.53,79.58,4000.0,74.6107,74.6858,74.6107,74.6576,4000.0
2014-02-26 10:30:00,79.61,79.63,79.32,79.33,11200.0,74.6858,74.7045,74.4137,74.4231,11200.0
2014-02-26 10:35:00,79.34,79.46,79.34,79.39,4500.0,74.4325,74.545,74.4325,74.4794,4500.0
2014-02-26 10:40:00,79.38,79.42,79.21,79.21,9900.0,74.47,74.5075,74.3105,74.3105,9900.0
2014-02-26 10:45:00,79.2,79.26,79.11,79.24,39000.0,74.3011,74.3574,74.2167,74.3386,39000.0
2014-02-26 10:50:00,79.25,79.31,79.16,79.16,13700.0,74.348,74.4043,74.2636,74.2636,13700.0
2014-02-26 10:55:00,79.16,79.16,79.02,79.12,12300.0,74.2636,74.2636,74.1323,74.2261,12300.0
2014-02-26 11:00:00,79.17,79.32,79.17,79.32,4100.0,74.273,74.4137,74.273,74.4137,4100.0
2014-02-26 11:05:00,79.33,79.4,79.33,79.36,10500.0,74.4231,74.4887,74.4231,74.4512,10500.0
2014-02-26 11:10:00,79.33,79.51,79.32,79.5,8900.0,74.4231,74.5919,74.4137,74.5826,8900.0
2014-02-26 11:15:00,79.51,79.6,79.43,79.47,10600.0,74.5919,74.6764,74.5169,74.5544,10600.0
2014-02-26 11:20:00,79.45,79.46,79.36,79.4,8600.0,74.5357,74.545,74.4512,74.4887,8600.0
2014-02-26 11:25:00,79.39,79.44,79.3,79.36,7700.0,74.4794,74.5263,74.3949,74.4512,7700.0
2014-02-26 11:30:00,79.35,79.35,79.18,79.18,9100.0,74.4418,74.4418,74.2824,74.2824,9100.0
2014-02-26 11:35:00,79.18,79.3,79.14,79.19,8900.0,74.2824,74.3949,74.2448,74.2917,8900.0
2014-02-26 11:40:00,79.18,79.21,79.1,79.12,8600.0,74.2824,74.3105,74.2073,74.2261,8600.0
2014-02-26 11:45:00,79.13,79.17,79.05,79.12,14300.0,74.2354,74.273,74.1604,74.2261,14300.0
2014-02-26 11:50:00,79.11,79.24,79.07,79.24,11500.0,74.2167,74.3386,74.1792,74.3386,11500.0
2014-02-26 11:55:00,79.25,79.32,79.22,79.26,11400.0,74.348,74.4137,74.3199,74.3574,11400.0
2014-02-26 12:00:00,79.22,79.24,79.16,79.16,65100.0,74.3199,74.3386,74.2636,74.2636,65100.0
2014-02-26 12:05:00,79.14,79.22,79.12,79.18,14000.0,74.2448,74.3199,74.2261,74.2824,14000.0
2014-02-26 12:10:00,79.2,79.35,79.19,79.25,11300.0,74.3011,74.4418,74.2917,74.348,11300.0
2014-02-26 12:15:00,79.22,79.27,79.19,79.26,6800.0,74.3199,74.3668,74.2917,74.3574,6800.0
2014-02-26 12:20:00,79.29,79.41,79.29,79.37,6000.0,74.3856,74.4981,74.3856,74.4606,6000.0
2014-02-26 12:25:00,79.37,79.56,79.37,79.55,7500.0,74.4606,74.6388,74.4606,74.6295,7500.0
2014-02-26 12:30:00,79.56,79.75,79.56,79.72,11700.0,74.6388,74.8171,74.6388,74.789,11700.0
2014-02-26 12:35:00,79.72,79.72,79.57,79.58,18600.0,74.789,74.789,74.6482,74.6576,18600.0
2014-02-26 12:40:00,79.57,79.63,79.54,79.63,8000.0,74.6482,74.7045,74.6201,74.7045,8000.0
2014-02-26 12:45:00,79.66,79.79,79.66,79.75,11300.0,74.7327,74.8546,74.7327,74.8171,11300.0
2014-02-26 12:50:00,79.76,79.88,79.76,79.82,10800.0,74.8265,74.9391,74.8265,74.8828,10800.0
2014-02-26 12:55:00,79.82,79.91,79.82,79.88,13900.0,74.8828,74.9672,74.8828,74.9391,13900.0
2014-02-26 13:00:00,79.84,79.88,79.68,79.68,13200.0,74.9015,74.9391,74.7514,74.7514,13200.0
2014-02-26 13:05:00,79.66,79.84,79.64,79.84,10000.0,74.7327,74.9015,74.7139,74.9015,10000.0
2014-02-26 13:10:00,79.83,79.9,79.82,79.87,8600.0,74.8921,74.9578,74.8828,74.9297,8600.0
2014-02-26 13:15:00,79.84,79.89,79.78,79.8,9200.0,74.9015,74.9484,74.8452,74.864,9200.0
2014-02-26 13:20:00,79.81,79.82,79.71,79.71,8100.0,74.8734,74.8828,74.7796,74.7796,8100.0
2014-02-26 13:25:00,79.71,79.71,79.64,79.66,6100.0,74.7796,74.7796,74.7139,74.7327,6100.0
2014-02-26 13:30:00,79.67,79.7,79.63,79.67,8300.0,74.742,74.7702,74.7045,74.742,8300.0
2014-02-26 13:35:00,79.64,79.67,79.64,79.65,3700.0,74.7139,74.742,74.7139,74.7233,3700.0
2014-02-26 13:40:00,79.67,79.7,79.64,79.65,3800.0,74.742,74.7702,74.7139,74.7233,3800.0
2014-02-26 13:45:00,79.65,79.72,79.58,79.58,8000.0,74.7233,74.789,74.6576,74.6576,8000.0
2014-02-26 13:50:00,79.59,79.61,79.44,79.45,17000.0,74.667,74.6858,74.5263,74.5357,17000.0
2014-02-26 13:55:00,79.44,79.45,79.07,79.07,43400.0,74.5263,74.5357,74.1792,74.1792,43400.0
2014-02-26 14:00:00,79.08,79.11,78.91,78.93,18400.0,74.1885,74.2167,74.0291,74.0478,18400.0
2014-02-26 14:05:00,78.92,78.93,78.61,78.61,24600.0,74.0384,74.0478,73.7476,73.7476,24600.0
2014-02-26 14:10:00,78.61,78.7,78.52,78.57,26200.0,73.7476,73.832,73.6632,73.7101,26200.0
2014-02-26 14:15:00,78.59,78.64,78.42,78.42,18100.0,73.7288,73.7758,73.5694,73.5694,18100.0
2014-02-26 14:20:00,78.4,78.55,78.33,78.48,16000.0,73.5506,73.6913,73.4849,73.6257,16000.0
2014-02-26 14:25:00,78.47,78.47,78.24,78.25,18600.0,73.6163,73.6163,73.4005,73.4099,18600.0
2014-02-26 14:30:00,78.28,78.38,78.21,78.32,18800.0,73.438,73.5318,73.3724,73.4755,18800.0
2014-02-26 14:35:00,78.31,78.43,78.26,78.26,25400.0,73.4662,73.5787,73.4193,73.4193,25400.0
2014-02-26 14:40:00,78.25,78.42,78.23,78.37,27400.0,73.4099,73.5694,73.3911,73.5225,27400.0
2014-02-26 14:45:00,78.37,78.49,78.3,78.43,22800.0,73.5225,73.635,73.4568,73.5787,22800.0
2014-02-26 14:50:00,78.41,78.6,78.41,78.59,12400.0,73.56,73.7382,73.56,73.7288,12400.0
2014-02-26 14:55:00,78.6,78.69,78.53,78.61,24100.0,73.7382,73.8227,73.6726,73.7476,24100.0
2014-02-26 15:00:00,78.65,78.65,78.54,78.61,19700.0,73.7851,73.7851,73.6819,73.7476,19700.0
2014-02-26 15:05:00,78.61,78.69,78.52,78.53,16400.0,73.7476,73.8227,73.6632,73.6726,16400.0
2014-02-26 15:10:00,78.49,78.55,78.24,78.31,54600.0,73.635,73.6913,73.4005,73.4662,54600.0
2014-02-26 15:15:00,78.29,78.57,78.26,78.38,22900.0,73.4474,73.7101,73.4193,73.5318,22900.0
2014-02-26 15:20:00,78.37,78.48,78.31,78.39,30300.0,73.5225,73.6257,73.4662,73.5412,30300.0
2014-02-26 15:25:00,78.39,78.41,78.17,78.3,30800.0,73.5412,73.56,73.3348,73.4568,30800.0
2014-02-26 15:30:00,78.3,78.47,78.3,78.4,44400.0,73.4568,73.6163,73.4568,73.5506,44400.0
2014-02-26 15:35:00,78.39,78.47,78.33,78.47,32300.0,73.5412,73.6163,73.4849,73.6163,32300.0
2014-02-26 15:40:00,78.47,78.54,78.45,78.48,28000.0,73.6163,73.6819,73.5975,73.6257,28000.0
2014-02-26 15:45:00,78.47,78.51,78.4,78.41,38500.0,73.6163,73.6538,73.5506,73.56,38500.0
2014-02-26 15:50:00,78.43,78.58,78.41,78.53,45200.0,73.5787,73.7195,73.56,73.6726,45200.0
2014-02-26 15:55:00,78.54,78.54,78.46,78.52,78900.0,73.6819,73.6819,73.6069,73.6632,78900.0
2014-02-27 09:30:00,78.36,79.11,78.28,78.95,26700.0,73.5131,74.2167,73.438,74.0666,26700.0
2014-02-27 09:35:00,78.95,79.08,78.54,78.93,15300.0,74.0666,74.1885,73.6819,74.0478,15300.0
2014-02-27 09:40:00,78.98,78.98,78.5,78.5,17000.0,74.0947,74.0947,73.6444,73.6444,17000.0
2014-02-27 09:45:00,78.5,78.77,78.3,78.3,16000.0,73.6444,73.8977,73.4568,73.4568,16000.0
2014-02-27 09:50:00,78.3,78.4,77.98,78.03,24700.0,73.4568,73.5506,73.1566,73.2035,24700.0
2014-02-27 09:55:00,78.06,78.45,78.02,78.45,13500.0,73.2316,73.5975,73.1941,73.5975,13500.0
2014-02-27 10:00:00,78.52,78.66,78.45,78.64,19700.0,73.6632,73.7945,73.5975,73.7758,19700.0
2014-02-27 10:05:00,78.64,78.65,78.48,78.5,16100.0,73.7758,73.7851,73.6257,73.6444,16100.0
2014-02-27 10:10:00,78.51,78.66,78.51,78.64,15400.0,73.6538,73.7945,73.6538,73.7758,15400.0
2014-02-27 10:15:00,78.66,78.73,78.59,78.64,25400.0,73.7945,73.8602,73.7288,73.7758,25400.0
2014-02-27 10:20:00,78.67,78.76,78.58,78.76,11200.0,73.8039,73.8883,73.7195,73.8883,11200.0
2014-02-27 10:25:00,78.77,78.8,78.67,78.73,8900.0,73.8977,73.9259,73.8039,73.8602,8900.0
2014-02-27 10:30:00,78.71,78.96,78.71,78.96,6900.0,73.8414,74.076,73.8414,74.076,6900.0
2014-02-27 10:35:00,78.96,79.0,78.94,78.94,22900.0,74.076,74.1135,74.0572,74.0572,22900.0
2014-02-27 10:40:00,78.93,78.96,78.87,78.93,19900.0,74.0478,74.076,73.9915,74.0478,19900.0
2014-02-27 10:45:00,78.93,79.0,78.89,78.92,15600.0,74.0478,74.1135,74.0103,74.0384,15600.0
2014-02-27 10:50:00,78.93,79.15,78.91,79.02,14500.0,74.0478,74.2542,74.0291,74.1323,14500.0
2014-02-27 10:55:00,79.0,79.04,78.96,79.0,7700.0,74.1135,74.151,74.076,74.1135,7700.0
2014-02-27 11:00:00,78.99,79.0,78.9,78.95,6700.0,74.1041,74.1135,74.0197,74.0666,6700.0
2014-02-27 11:05:00,78.95,78.96,78.82,78.82,12000.0,74.0666,74.076,73.9446,73.9446,12000.0
2014-02-27 11:10:00,78.84,78.99,78.83,78.92,11800.0,73.9634,74.1041,73.954,74.0384,11800.0
2014-02-27 11:15:00,78.93,79.02,78.92,78.93,15400.0,74.0478,74.1323,74.0384,74.0478,15400.0
2014-02-27 11:20:00,78.93,78.98,78.88,78.95,6800.0,74.0478,74.0947,74.0009,74.0666,6800.0
2014-02-27 11:25:00,78.94,79.04,78.94,78.97,7000.0,74.0572,74.151,74.0572,74.0853,7000.0
2014-02-27 11:30:00,78.98,79.0,78.88,78.9,6100.0,74.0947,74.1135,74.0009,74.0197,6100.0
2014-02-27 11:35:00,78.9,78.97,78.87,78.9,6400.0,74.0197,74.0853,73.9915,74.0197,6400.0
2014-02-27 11:40:00,78.9,79.01,78.9,78.97,6100.0,74.0197,74.1229,74.0197,74.0853,6100.0
2014-02-27 11:45:00,78.95,78.95,78.75,78.79,6400.0,74.0666,74.0666,73.879,73.9165,6400.0
2014-02-27 11:50:00,78.79,78.91,78.79,78.87,3700.0,73.9165,74.0291,73.9165,73.9915,3700.0
2014-02-27 11:55:00,78.81,78.81,78.73,78.77,3800.0,73.9352,73.9352,73.8602,73.8977,3800.0
2014-02-27 12:00:00,78.81,78.89,78.78,78.78,6100.0,73.9352,74.0103,73.9071,73.9071,6100.0
2014-02-27 12:05:00,78.78,78.82,78.69,78.79,6300.0,73.9071,73.9446,73.8227,73.9165,6300.0
2014-02-27 12:10:00,78.77,78.81,78.72,78.8,5600.0,73.8977,73.9352,73.8508,73.9259,5600.0
2014-02-27 12:15:00,78.83,78.96,78.83,78.88,5900.0,73.954,74.076,73.954,74.0009,5900.0
2014-02-27 12:20:00,78.89,78.94,78.86,78.86,6600.0,74.0103,74.0572,73.9821,73.9821,6600.0
2014-02-27 12:25:00,78.84,78.94,78.75,78.94,8100.0,73.9634,74.0572,73.879,74.0572,8100.0
2014-02-27 12:30:00,78.95,78.99,78.87,78.97,14700.0,74.0666,74.1041,73.9915,74.0853,14700.0
2014-02-27 12:35:00,78.97,78.97,78.89,78.91,4800.0,74.0853,74.0853,74.0103,74.0291,4800.0
2014-02-27 12:40:00,78.94,79.0,78.89,78.98,8300.0,74.0572,74.1135,74.0103,74.0947,8300.0
2014-02-27 12:45:00,79.01,79.03,78.95,78.96,9200.0,74.1229,74.1416,74.0666,74.076,9200.0
2014-02-27 12:50:00,78.95,78.97,78.9,78.97,8200.0,74.0666,74.0853,74.0197,74.0853,8200.0
2014-02-27 12:55:00,78.96,78.96,78.88,78.89,6700.0,74.076,74.076,74.0009,74.0103,6700.0
2014-02-27 13:00:00,78.9,78.9,78.83,78.86,4500.0,74.0197,74.0197,73.954,73.9821,4500.0
2014-02-27 13:05:00,78.85,78.85,78.79,78.8,10900.0,73.9728,73.9728,73.9165,73.9259,10900.0
2014-02-27 13:10:00,78.8,78.86,78.75,78.86,5500.0,73.9259,73.9821,73.879,73.9821,5500.0
2014-02-27 13:15:00,78.89,78.95,78.85,78.85,5400.0,74.0103,74.0666,73.9728,73.9728,5400.0
2014-02-27 13:20:00,78.85,78.93,78.82,78.93,5500.0,73.9728,74.0478,73.9446,74.0478,5500.0
2014-02-27 13:25:00,78.92,78.96,78.89,78.94,8600.0,74.0384,74.076,74.0103,74.0572,8600.0
2014-02-27 13:30:00,78.94,78.94,78.81,78.81,8100.0,74.0572,74.0572,73.9352,73.9352,8100.0
2014-02-27 13:35:00,78.82,79.0,78.79,78.98,8700.0,73.9446,74.1135,73.9165,74.0947,8700.0
2014-02-27 13:40:00,78.98,78.98,78.89,78.9,6900.0,74.0947,74.0947,74.0103,74.0197,6900.0
2014-02-27 13:45:00,78.93,78.99,78.92,78.93,9800.0,74.0478,74.1041,74.0384,74.0478,9800.0
2014-02-27 13:50:00,78.93,79.07,78.91,79.06,22900.0,74.0478,74.1792,74.0291,74.1698,22900.0
2014-02-27 13:55:00,79.05,79.1,78.97,78.97,12500.0,74.1604,74.2073,74.0853,74.0853,12500.0
2014-02-27 14:00:00,78.97,78.99,78.78,78.79,19400.0,74.0853,74.1041,73.9071,73.9165,19400.0
2014-02-27 14:05:00,78.78,78.78,78.69,78.76,17500.0,73.9071,73.9071,73.8227,73.8883,17500.0
2014-02-27 14:10:00,78.77,78.8,78.67,78.75,18000.0,73.8977,73.9259,73.8039,73.879,18000.0
2014-02-27 14:15:00,78.73,78.73,78.65,78.65,4500.0,73.8602,73.8602,73.7851,73.7851,4500.0
2014-02-27 14:20:00,78.65,78.68,78.57,78.58,7400.0,73.7851,73.8133,73.7101,73.7195,7400.0
2014-02-27 14:25:00,78.6,78.6,78.53,78.53,5600.0,73.7382,73.7382,73.6726,73.6726,5600.0
2014-02-27 14:30:00,78.54,78.63,78.5,78.63,12800.0,73.6819,73.7664,73.6444,73.7664,12800.0
2014-02-27 14:35:00,78.63,78.64,78.47,78.48,12100.0,73.7664,73.7758,73.6163,73.6257,12100.0
2014-02-27 14:40:00,78.47,78.56,78.47,78.48,14700.0,73.6163,73.7007,73.6163,73.6257,14700.0
2014-02-27 14:45:00,78.48,78.48,78.4,78.41,13500.0,73.6257,73.6257,73.5506,73.56,13500.0
2014-02-27 14:50:00,78.41,78.52,78.41,78.52,8500.0,73.56,73.6632,73.56,73.6632,8500.0
2014-02-27 14:55:00,78.52,78.61,78.51,78.52,9200.0,73.6632,73.7476,73.6538,73.6632,9200.0
2014-02-27 15:00:00,78.49,78.5,78.38,78.42,11400.0,73.635,73.6444,73.5318,73.5694,11400.0
2014-02-27 15:05:00,78.45,78.57,78.45,78.52,16300.0,73.5975,73.7101,73.5975,73.6632,16300.0
2014-02-27 15:10:00,78.51,78.51,78.42,78.43,11600.0,73.6538,73.6538,73.5694,73.5787,11600.0
2014-02-27 15:15:00,78.46,78.46,78.38,78.38,21700.0,73.6069,73.6069,73.5318,73.5318,21700.0
2014-02-27 15:20:00,78.38,78.4,78.27,78.28,15300.0,73.5318,73.5506,73.4286,73.438,15300.0
2014-02-27 15:25:00,78.28,78.33,78.25,78.3,12700.0,73.438,73.4849,73.4099,73.4568,12700.0
2014-02-27 15:30:00,78.31,78.46,78.31,78.45,16000.0,73.4662,73.6069,73.4662,73.5975,16000.0
2014-02-27 15:35:00,78.44,78.51,78.44,78.47,19000.0,73.5881,73.6538,73.5881,73.6163,19000.0
2014-02-27 15:40:00,78.48,78.48,78.43,78.44,19900.0,73.6257,73.6257,73.5787,73.5881,19900.0
2014-02-27 15:45:00,78.44,78.44,78.29,78.31,28100.0,73.5881,73.5881,73.4474,73.4662,28100.0
2014-02-27 15:50:00,78.31,78.43,78.31,78.42,53700.0,73.4662,73.5787,73.4662,73.5694,53700.0
2014-02-27 15:55:00,78.43,78.63,78.42,78.62,96800.0,73.5787,73.7664,73.5694,73.757,96800.0
2014-02-28 09:30:00,78.03,79.0,78.0,78.99,65000.0,73.2035,74.1135,73.1753,74.1041,65000.0
2014-02-28 09:35:00,78.97,79.5,78.73,79.48,29300.0,74.0853,74.5826,73.8602,74.5638,29300.0
2014-02-28 09:40:00,79.43,79.65,79.37,79.63,41600.0,74.5169,74.7233,74.4606,74.7045,41600.0
2014-02-28 09:45:00,79.62,79.71,79.35,79.45,23600.0,74.6951,74.7796,74.4418,74.5357,23600.0
2014-02-28 09:50:00,79.44,79.65,78.99,79.11,76600.0,74.5263,74.7233,74.1041,74.2167,76600.0
2014-02-28 09:55:00,79.2,79.34,79.18,79.25,7000.0,74.3011,74.4325,74.2824,74.348,7000.0
2014-02-28 10:00:00,79.25,79.37,79.03,79.37,17900.0,74.348,74.4606,74.1416,74.4606,17900.0
2014-02-28 10:05:00,79.37,79.39,79.23,79.36,14500.0,74.4606,74.4794,74.3293,74.4512,14500.0
2014-02-28 10:10:00,79.32,79.41,79.13,79.41,13400.0,74.4137,74.4981,74.2354,74.4981,13400.0
2014-02-28 10:15:00,79.42,79.43,79.2,79.25,11600.0,74.5075,74.5169,74.3011,74.348,11600.0
2014-02-28 10:20:00,79.26,79.3,79.17,79.2,31700.0,74.3574,74.3949,74.273,74.3011,31700.0
2014-02-28 10:25:00,79.18,79.27,79.13,79.13,10100.0,74.2824,74.3668,74.2354,74.2354,10100.0
2014-02-28 10:30:00,79.12,79.17,79.09,79.11,5900.0,74.2261,74.273,74.1979,74.2167,5900.0
2014-02-28 10:35:00,79.11,79.12,78.99,79.0,9000.0,74.2167,74.2261,74.1041,74.1135,9000.0
2014-02-28 10:40:00,79.0,79.14,79.0,79.09,6800.0,74.1135,74.2448,74.1135,74.1979,6800.0
2014-02-28 10:45:00,79.13,79.2,79.12,79.18,14900.0,74.2354,74.3011,74.2261,74.2824,14900.0
2014-02-28 10:50:00,79.2,79.35,79.2,79.35,38200.0,74.3011,74.4418,74.3011,74.4418,38200.0
2014-02-28 10:55:00,79.36,79.4,79.33,79.35,4700.0,74.4512,74.4887,74.4231,74.4418,4700.0
2014-02-28 11:00:00,79.34,79.35,79.27,79.32,10300.0,74.4325,74.4418,74.3668,74.4137,10300.0
2014-02-28 11:05:00,79.3,79.35,79.26,79.31,9700.0,74.3949,74.4418,74.3574,74.4043,9700.0
2014-02-28 11:10:00,79.32,79.35,79.28,79.31,6900.0,74.4137,74.4418,74.3762,74.4043,6900.0
2014-02-28 11:15:00,79.32,79.34,79.25,79.28,12600.0,74.4137,74.4325,74.348,74.3762,12600.0
2014-02-28 11:20:00,79.24,79.34,79.24,79.34,4100.0,74.3386,74.4325,74.3386,74.4325,4100.0
2014-02-28 11:25:00,79.35,79.43,79.32,79.35,18300.0,74.4418,74.5169,74.4137,74.4418,18300.0
2014-02-28 11:30:00,79.34,79.4,79.32,79.34,33900.0,74.4325,74.4887,74.4137,74.4325,33900.0
2014-02-28 11:35:00,79.34,79.42,79.23,79.23,14700.0,74.4325,74.5075,74.3293,74.3293,14700.0
2014-02-28 11:40:00,79.24,79.26,79.17,79.26,9000.0,74.3386,74.3574,74.273,74.3574,9000.0
2014-02-28 11:45:00,79.28,79.3,79.23,79.29,6900.0,74.3762,74.3949,74.3293,74.3856,6900.0
2014-02-28 11:50:00,79.29,79.35,79.22,79.34,15100.0,74.3856,74.4418,74.3199,74.4325,15100.0
2014-02-28 11:55:00,79.35,79.41,79.3,79.3,9700.0,74.4418,74.4981,74.3949,74.3949,9700.0
2014-02-28 12:00:00,79.34,79.39,79.3,79.39,5700.0,74.4325,74.4794,74.3949,74.4794,5700.0
2014-02-28 12:05:00,79.39,79.45,79.35,79.43,6700.0,74.4794,74.5357,74.4418,74.5169,6700.0
2014-02-28 12:10:00,79.45,79.49,79.42,79.49,8900.0,74.5357,74.5732,74.5075,74.5732,8900.0
2014-02-28 12:15:00,79.52,79.58,79.52,79.56,17400.0,74.6013,74.6576,74.6013,74.6388,17400.0
2014-02-28 12:20:00,79.52,79.58,79.47,79.49,18900.0,74.6013,74.6576,74.5544,74.5732,18900.0
2014-02-28 12:25:00,79.5,79.5,79.46,79.5,8700.0,74.5826,74.5826,74.545,74.5826,8700.0
2014-02-28 12:30:00,79.48,79.5,79.45,79.45,8000.0,74.5638,74.5826,74.5357,74.5357,8000.0
2014-02-28 12:35:00,79.43,79.45,79.33,79.33,11900.0,74.5169,74.5357,74.4231,74.4231,11900.0
2014-02-28 12:40:00,79.33,79.37,79.31,79.34,5400.0,74.4231,74.4606,74.4043,74.4325,5400.0
2014-02-28 12:45:00,79.34,79.43,79.34,79.4,7500.0,74.4325,74.5169,74.4325,74.4887,7500.0
2014-02-28 12:50:00,79.39,79.4,79.3,79.3,9900.0,74.4794,74.4887,74.3949,74.3949,9900.0
2014-02-28 12:55:00,79.3,79.34,79.3,79.32,6400.0,74.3949,74.4325,74.3949,74.4137,6400.0
2014-02-28 13:00:00,79.34,79.35,79.32,79.34,5300.0,74.4325,74.4418,74.4137,74.4325,5300.0
2014-02-28 13:05:00,79.34,79.39,79.32,79.39,4200.0,74.4325,74.4794,74.4137,74.4794,4200.0
2014-02-28 13:10:00,79.39,79.4,79.31,79.32,5400.0,74.4794,74.4887,74.4043,74.4137,5400.0
2014-02-28 13:15:00,79.31,79.35,79.3,79.34,4400.0,74.4043,74.4418,74.3949,74.4325,4400.0
2014-02-28 13:20:00,79.35,79.37,79.31,79.33,5500.0,74.4418,74.4606,74.4043,74.4231,5500.0
2014-02-28 13:25:00,79.32,79.36,79.32,79.36,3100.0,74.4137,74.4512,74.4137,74.4512,3100.0
2014-02-28 13:30:00,79.37,79.39,79.32,79.32,5300.0,74.4606,74.4794,74.4137,74.4137,5300.0
2014-02-28 13:35:00,79.31,79.32,79.28,79.3,8300.0,74.4043,74.4137,74.3762,74.3949,8300.0
2014-02-28 13:40:00,79.28,79.29,79.07,79.09,28900.0,74.3762,74.3856,74.1792,74.1979,28900.0
2014-02-28 13:45:00,79.09,79.09,78.91,78.92,8000.0,74.1979,74.1979,74.0291,74.0384,8000.0
2014-02-28 13:50:00,78.95,78.98,78.82,78.82,15400.0,74.0666,74.0947,73.9446,73.9446,15400.0
2014-02-28 13:55:00,78.86,78.91,78.83,78.9,9000.0,73.9821,74.0291,73.954,74.0197,9000.0
2014-02-28 14:00:00,78.91,78.91,78.87,78.87,5800.0,74.0291,74.0291,73.9915,73.9915,5800.0
2014-02-28 14:05:00,78.87,78.87,78.7,78.72,13500.0,73.9915,73.9915,73.832,73.8508,13500.0
2014-02-28 14:10:00,78.73,78.81,78.73,78.76,76800.0,73.8602,73.9352,73.8602,73.8883,76800.0
2014-02-28 14:15:00,78.78,78.83,78.74,78.83,9300.0,73.9071,73.954,73.8696,73.954,9300.0
2014-02-28 14:20:00,78.81,78.89,78.81,78.85,8600.0,73.9352,74.0103,73.9352,73.9728,8600.0
2014-02-28 14:25:00,78.82,78.88,78.82,78.86,5200.0,73.9446,74.0009,73.9446,73.9821,5200.0
2014-02-28 14:30:00,78.86,78.87,78.75,78.76,6100.0,73.9821,73.9915,73.879,73.8883,6100.0
2014-02-28 14:35:00,78.75,78.75,78.48,78.48,8800.0,73.879,73.879,73.6257,73.6257,8800.0
2014-02-28 14:40:00,78.48,78.54,78.36,78.36,12400.0,73.6257,73.6819,73.5131,73.5131,12400.0
2014-02-28 14:45:00,78.32,78.33,78.15,78.17,19000.0,73.4755,73.4849,73.3161,73.3348,19000.0
2014-02-28 14:50:00,78.19,78.24,78.06,78.1,68100.0,73.3536,73.4005,73.2316,73.2692,68100.0
2014-02-28 14:55:00,78.13,78.19,78.06,78.14,17900.0,73.2973,73.3536,73.2316,73.3067,17900.0
2014-02-28 15:00:00,78.18,78.18,77.88,78.04,20900.0,73.3442,73.3442,73.0628,73.2129,20900.0
2014-02-28 15:05:00,78.02,78.02,77.77,77.78,15300.0,73.1941,73.1941,72.9596,72.969,15300.0
2014-02-28 15:10:00,77.76,77.85,77.62,77.82,29400.0,72.9502,73.0346,72.8188,73.0065,29400.0
2014-02-28 15:15:00,77.83,78.07,77.82,78.05,18300.0,73.0159,73.241,73.0065,73.2223,18300.0
2014-02-28 15:20:00,78.03,78.13,78.0,78.12,26400.0,73.2035,73.2973,73.1753,73.2879,26400.0
2014-02-28 15:25:00,78.09,78.2,78.04,78.18,15000.0,73.2598,73.363,73.2129,73.3442,15000.0
2014-02-28 15:30:00,78.19,78.38,78.19,78.37,9400.0,73.3536,73.5318,73.3536,73.5225,9400.0
2014-02-28 15:35:00,78.37,78.43,78.33,78.38,36500.0,73.5225,73.5787,73.4849,73.5318,36500.0
2014-02-28 15:40:00,78.42,78.58,78.38,78.53,30800.0,73.5694,73.7195,73.5318,73.6726,30800.0
2014-02-28 15:45:00,78.52,78.54,78.38,78.4,19700.0,73.6632,73.6819,73.5318,73.5506,19700.0
2014-02-28 15:50:00,78.38,78.48,78.34,78.48,28300.0,73.5318,73.6257,73.4943,73.6257,28300.0
2014-02-28 15:55:00,78.48,78.63,78.48,78.53,58400.0,73.6257,73.7664,73.6257,73.6726,58400.0
2014-03-03 09:30:00,76.45,77.58,76.19,76.84,89900.0,71.7212,72.7813,71.4773,72.0871,89900.0
2014-03-03 09:35:00,76.84,77.83,76.79,77.8,78300.0,72.0871,73.0159,72.0402,72.9877,78300.0
2014-03-03 09:40:00,77.85,77.85,76.99,77.01,39500.0,73.0346,73.0346,72.2278,72.2466,39500.0
2014-03-03 09:45:00,77.03,77.38,76.97,77.06,65700.0,72.2653,72.5937,72.2091,72.2935,65700.0
2014-03-03 09:50:00,77.06,77.3,76.85,77.14,27600.0,72.2935,72.5186,72.0965,72.3685,27600.0
2014-03-03 09:55:00,77.12,77.22,76.77,77.04,47400.0,72.3498,72.4436,72.0214,72.2747,47400.0
2014-03-03 10:00:00,77.08,77.17,76.63,76.83,53700.0,72.3122,72.3967,71.8901,72.0777,53700.0
2014-03-03 10:05:00,76.89,77.0,76.62,76.62,28900.0,72.134,72.2372,71.8807,71.8807,28900.0
2014-03-03 10:10:00,76.62,76.65,76.33,76.33,46500.0,71.8807,71.9088,71.6086,71.6086,46500.0
2014-03-03 10:15:00,76.33,76.52,76.21,76.52,27100.0,71.6086,71.7869,71.4961,71.7869,27100.0
2014-03-03 10:20:00,76.51,76.51,76.29,76.37,23200.0,71.7775,71.7775,71.5711,71.6462,23200.0
2014-03-03 10:25:00,76.35,76.67,76.25,76.64,27700.0,71.6274,71.9276,71.5336,71.8995,27700.0
2014-03-03 10:30:00,76.62,76.82,76.62,76.75,19100.0,71.8807,72.0683,71.8807,72.0027,19100.0
2014-03-03 10:35:00,76.76,76.85,76.66,76.77,17500.0,72.012,72.0965,71.9182,72.0214,17500.0
2014-03-03 10:40:00,76.79,77.02,76.78,76.97,16700.0,72.0402,72.256,72.0308,72.2091,16700.0
2014-03-03 10:45:00,77.0,77.01,76.77,76.81,15400.0,72.2372,72.2466,72.0214,72.0589,15400.0
2014-03-03 10:50:00,76.84,77.01,76.84,77.0,11900.0,72.0871,72.2466,72.0871,72.2372,11900.0
2014-03-03 10:55:00,76.99,77.03,76.91,76.96,25700.0,72.2278,72.2653,72.1528,72.1997,25700.0
2014-03-03 11:00:00,77.0,77.02,76.88,76.9,11900.0,72.2372,72.256,72.1246,72.1434,11900.0
2014-03-03 11:05:00,76.87,76.87,76.65,76.65,15200.0,72.1152,72.1152,71.9088,71.9088,15200.0
2014-03-03 11:10:00,76.65,76.77,76.65,76.74,17500.0,71.9088,72.0214,71.9088,71.9933,17500.0
2014-03-03 11:15:00,76.74,76.77,76.66,76.76,12900.0,71.9933,72.0214,71.9182,72.012,12900.0
2014-03-03 11:20:00,76.78,76.89,76.68,76.85,20400.0,72.0308,72.134,71.937,72.0965,20400.0
2014-03-03 11:25:00,76.89,76.97,76.88,76.91,13200.0,72.134,72.2091,72.1246,72.1528,13200.0
2014-03-03 11:30:00,76.88,76.96,76.81,76.81,10400.0,72.1246,72.1997,72.0589,72.0589,10400.0
2014-03-03 11:35:00,76.84,76.84,76.65,76.65,15300.0,72.0871,72.0871,71.9088,71.9088,15300.0
2014-03-03 11:40:00,76.65,76.81,76.64,76.64,29700.0,71.9088,72.0589,71.8995,71.8995,29700.0
2014-03-03 11:45:00,76.62,76.63,76.5,76.6,23100.0,71.8807,71.8901,71.7681,71.8619,23100.0
2014-03-03 11:50:00,76.6,76.6,76.44,76.46,28900.0,71.8619,71.8619,71.7118,71.7306,28900.0
2014-03-03 11:55:00,76.48,76.54,76.4,76.43,16800.0,71.7494,71.8057,71.6743,71.7025,16800.0
2014-03-03 12:00:00,76.43,76.43,76.05,76.12,37400.0,71.7025,71.7025,71.346,71.4116,37400.0
2014-03-03 12:05:00,76.14,76.29,76.12,76.19,9900.0,71.4304,71.5711,71.4116,71.4773,9900.0
2014-03-03 12:10:00,76.18,76.3,75.97,76.2,16000.0,71.4679,71.5805,71.2709,71.4867,16000.0
2014-03-03 12:15:00,76.18,76.19,76.09,76.12,11600.0,71.4679,71.4773,71.3835,71.4116,11600.0
2014-03-03 12:20:00,76.14,76.22,76.1,76.19,11000.0,71.4304,71.5054,71.3929,71.4773,11000.0
2014-03-03 12:25:00,76.22,76.28,76.22,76.25,18600.0,71.5054,71.5617,71.5054,71.5336,18600.0
2014-03-03 12:30:00,76.24,76.36,76.22,76.3,17800.0,71.5242,71.6368,71.5054,71.5805,17800.0
2014-03-03 12:35:00,76.33,76.46,76.33,76.33,13900.0,71.6086,71.7306,71.6086,71.6086,13900.0
2014-03-03 12:40:00,76.26,76.26,76.11,76.11,19500.0,71.543,71.543,71.4022,71.4022,19500.0
2014-03-03 12:45:00,76.12,76.15,76.03,76.09,23600.0,71.4116,71.4398,71.3272,71.3835,23600.0
2014-03-03 12:50:00,76.1,76.17,76.07,76.09,8500.0,71.3929,71.4585,71.3647,71.3835,8500.0
2014-03-03 12:55:00,76.08,76.19,76.07,76.17,34300.0,71.3741,71.4773,71.3647,71.4585,34300.0
2014-03-03 13:00:00,76.19,76.35,76.19,76.28,8800.0,71.4773,71.6274,71.4773,71.5617,8800.0
2014-03-03 13:05:00,76.32,76.32,76.22,76.25,40100.0,71.5993,71.5993,71.5054,71.5336,40100.0
2014-03-03 13:10:00,76.25,76.29,76.18,76.29,23600.0,71.5336,71.5711,71.4679,71.5711,23600.0
2014-03-03 13:15:00,76.3,76.44,76.28,76.4,11100.0,71.5805,71.7118,71.5617,71.6743,11100.0
2014-03-03 13:20:00,76.4,76.54,76.39,76.52,13400.0,71.6743,71.8057,71.6649,71.7869,13400.0
2014-03-03 13:25:00,76.51,76.57,76.38,76.38,19000.0,71.7775,71.8338,71.6555,71.6555,19000.0
2014-03-03 13:30:00,76.4,76.4,76.25,76.26,12500.0,71.6743,71.6743,71.5336,71.543,12500.0
2014-03-03 13:35:00,76.26,76.3,76.25,76.3,11400.0,71.543,71.5805,71.5336,71.5805,11400.0
2014-03-03 13:40:00,76.3,76.33,76.26,76.31,14500.0,71.5805,71.6086,71.543,71.5899,14500.0
2014-03-03 13:45:00,76.32,76.34,76.25,76.34,12300.0,71.5993,71.618,71.5336,71.618,12300.0
2014-03-03 13:50:00,76.34,76.38,76.23,76.26,16700.0,71.618,71.6555,71.5148,71.543,16700.0
2014-03-03 13:55:00,76.27,76.4,76.25,76.35,19800.0,71.5524,71.6743,71.5336,71.6274,19800.0
2014-03-03 14:00:00,76.37,76.41,76.34,76.34,15200.0,71.6462,71.6837,71.618,71.618,15200.0
2014-03-03 14:05:00,76.34,76.39,76.34,76.37,13900.0,71.618,71.6649,71.618,71.6462,13900.0
2014-03-03 14:10:00,76.37,76.51,76.37,76.51,21700.0,71.6462,71.7775,71.6462,71.7775,21700.0
2014-03-03 14:15:00,76.52,76.59,76.48,76.48,13200.0,71.7869,71.8526,71.7494,71.7494,13200.0
2014-03-03 14:20:00,76.48,76.62,76.46,76.59,14800.0,71.7494,71.8807,71.7306,71.8526,14800.0
2014-03-03 14:25:00,76.59,76.62,76.35,76.36,21500.0,71.8526,71.8807,71.6274,71.6368,21500.0
2014-03-03 14:30:00,76.36,76.49,76.34,76.49,14000.0,71.6368,71.7587,71.618,71.7587,14000.0
2014-03-03 14:35:00,76.5,76.52,76.48,76.48,10700.0,71.7681,71.7869,71.7494,71.7494,10700.0
2014-03-03 14:40:00,76.49,76.59,76.46,76.57,9300.0,71.7587,71.8526,71.7306,71.8338,9300.0
2014-03-03 14:45:00,76.57,76.72,76.57,76.72,12600.0,71.8338,71.9745,71.8338,71.9745,12600.0
2014-03-03 14:50:00,76.72,76.8,76.7,76.75,19200.0,71.9745,72.0496,71.9558,72.0027,19200.0
2014-03-03 14:55:00,76.74,76.77,76.57,76.57,23100.0,71.9933,72.0214,71.8338,71.8338,23100.0
2014-03-03 15:00:00,76.55,76.61,76.52,76.52,13100.0,71.815,71.8713,71.7869,71.7869,13100.0
2014-03-03 15:05:00,76.51,76.55,76.5,76.51,20300.0,71.7775,71.815,71.7681,71.7775,20300.0
2014-03-03 15:10:00,76.5,76.5,76.28,76.29,27800.0,71.7681,71.7681,71.5617,71.5711,27800.0
2014-03-03 15:15:00,76.3,76.45,76.29,76.45,34900.0,71.5805,71.7212,71.5711,71.7212,34900.0
2014-03-03 15:20:00,76.44,76.45,76.32,76.45,24200.0,71.7118,71.7212,71.5993,71.7212,24200.0
2014-03-03 15:25:00,76.45,76.47,76.29,76.38,25100.0,71.7212,71.74,71.5711,71.6555,25100.0
2014-03-03 15:30:00,76.38,76.48,76.33,76.48,25600.0,71.6555,71.7494,71.6086,71.7494,25600.0
2014-03-03 15:35:00,76.48,76.56,76.48,76.56,25900.0,71.7494,71.8244,71.7494,71.8244,25900.0
2014-03-03 15:40:00,76.55,76.6,76.52,76.6,35600.0,71.815,71.8619,71.7869,71.8619,35600.0
2014-03-03 15:45:00,76.6,76.68,76.59,76.59,50400.0,71.8619,71.937,71.8526,71.8526,50400.0
2014-03-03 15:50:00,76.57,76.63,76.55,76.61,51000.0,71.8338,71.8901,71.815,71.8713,51000.0
2014-03-03 15:55:00,76.61,76.72,76.59,76.7,75400.0,71.8713,71.9745,71.8526,71.9558,75400.0
2014-03-04 09:30:00,77.28,77.69,77.25,77.32,43400.0,72.4999,72.8845,72.4717,72.5374,43400.0
2014-03-04 09:35:00,77.31,77.6,77.05,77.47,28500.0,72.528,72.8001,72.2841,72.6781,28500.0
2014-03-04 09:40:00,77.59,77.75,77.16,77.37,21200.0,72.7907,72.9408,72.3873,72.5843,21200.0
2014-03-04 09:45:00,77.32,77.43,77.12,77.27,19800.0,72.5374,72.6406,72.3498,72.4905,19800.0
2014-03-04 09:50:00,77.22,77.45,77.14,77.27,11200.0,72.4436,72.6594,72.3685,72.4905,11200.0
2014-03-04 09:55:00,77.33,77.51,77.2,77.27,14900.0,72.5468,72.7157,72.4248,72.4905,14900.0
2014-03-04 10:00:00,77.26,77.38,77.15,77.15,13600.0,72.4811,72.5937,72.3779,72.3779,13600.0
2014-03-04 10:05:00,77.17,77.35,77.06,77.16,11700.0,72.3967,72.5655,72.2935,72.3873,11700.0
2014-03-04 10:10:00,77.2,77.25,77.07,77.23,46200.0,72.4248,72.4717,72.3029,72.453,46200.0
2014-03-04 10:15:00,77.24,77.24,76.99,77.04,54300.0,72.4624,72.4624,72.2278,72.2747,54300.0
2014-03-04 10:20:00,77.04,77.08,76.95,76.96,20200.0,72.2747,72.3122,72.1903,72.1997,20200.0
2014-03-04 10:25:00,77.0,77.02,76.88,76.99,12400.0,72.2372,72.256,72.1246,72.2278,12400.0
2014-03-04 10:30:00,76.98,77.06,76.98,77.05,16300.0,72.2184,72.2935,72.2184,72.2841,16300.0
2014-03-04 10:35:00,77.06,77.15,77.0,77.03,23900.0,72.2935,72.3779,72.2372,72.2653,23900.0
2014-03-04 10:40:00,77.01,77.1,76.95,77.03,18300.0,72.2466,72.331,72.1903,72.2653,18300.0
2014-03-04 10:45:00,77.02,77.03,76.85,76.85,17700.0,72.256,72.2653,72.0965,72.0965,17700.0
2014-03-04 10:50:00,76.89,77.0,76.87,76.88,10900.0,72.134,72.2372,72.1152,72.1246,10900.0
2014-03-04 10:55:00,76.89,76.97,76.89,76.91,13800.0,72.134,72.2091,72.134,72.1528,13800.0
2014-03-04 11:00:00,76.91,76.92,76.86,76.86,18400.0,72.1528,72.1621,72.1059,72.1059,18400.0
2014-03-04 11:05:00,76.88,76.9,76.84,76.89,12800.0,72.1246,72.1434,72.0871,72.134,12800.0
2014-03-04 11:10:00,76.89,76.91,76.84,76.88,13700.0,72.134,72.1528,72.0871,72.1246,13700.0
2014-03-04 11:15:00,76.87,76.91,76.83,76.85,17200.0,72.1152,72.1528,72.0777,72.0965,17200.0
2014-03-04 11:20:00,76.88,76.9,76.85,76.89,20800.0,72.1246,72.1434,72.0965,72.134,20800.0
2014-03-04 11:25:00,76.88,76.91,76.87,76.87,12700.0,72.1246,72.1528,72.1152,72.1152,12700.0
2014-03-04 11:30:00,76.88,76.91,76.82,76.89,11100.0,72.1246,72.1528,72.0683,72.134,11100.0
2014-03-04 11:35:00,76.89,76.9,76.82,76.9,8100.0,72.134,72.1434,72.0683,72.1434,8100.0
2014-03-04 11:40:00,76.89,76.98,76.87,76.98,12600.0,72.134,72.2184,72.1152,72.2184,12600.0
2014-03-04 11:45:00,76.98,77.03,76.95,77.03,12500.0,72.2184,72.2653,72.1903,72.2653,12500.0
2014-03-04 11:50:00,77.03,77.14,77.03,77.13,17500.0,72.2653,72.3685,72.2653,72.3592,17500.0
2014-03-04 11:55:00,77.14,77.32,77.1,77.32,28000.0,72.3685,72.5374,72.331,72.5374,28000.0
2014-03-04 12:00:00,77.33,77.43,77.24,77.24,35100.0,72.5468,72.6406,72.4624,72.4624,35100.0
2014-03-04 12:05:00,77.24,77.3,77.2,77.24,10500.0,72.4624,72.5186,72.4248,72.4624,10500.0
2014-03-04 12:10:00,77.25,77.35,77.22,77.35,28800.0,72.4717,72.5655,72.4436,72.5655,28800.0
2014-03-04 12:15:00,77.37,77.59,77.35,77.59,14500.0,72.5843,72.7907,72.5655,72.7907,14500.0
2014-03-04 12:20:00,77.58,77.67,77.58,77.63,11200.0,72.7813,72.8658,72.7813,72.8282,11200.0
2014-03-04 12:25:00,77.64,77.67,77.62,77.63,10500.0,72.8376,72.8658,72.8188,72.8282,10500.0
2014-03-04 12:30:00,77.65,77.76,77.62,77.76,16500.0,72.847,72.9502,72.8188,72.9502,16500.0
2014-03-04 12:35:00,77.73,77.84,77.72,77.82,12700.0,72.922,73.0252,72.9127,73.0065,12700.0
2014-03-04 12:40:00,77.82,77.84,77.79,77.81,8100.0,73.0065,73.0252,72.9783,72.9971,8100.0
2014-03-04 12:45:00,77.81,77.97,77.81,77.87,24700.0,72.9971,73.1472,72.9971,73.0534,24700.0
2014-03-04 12:50:00,77.86,77.9,77.78,77.79,31000.0,73.044,73.0815,72.969,72.9783,31000.0
2014-03-04 12:55:00,77.8,77.93,77.78,77.8,16500.0,72.9877,73.1097,72.969,72.9877,16500.0
2014-03-04 13:00:00,77.8,77.8,77.76,77.76,6800.0,72.9877,72.9877,72.9502,72.9502,6800.0
2014-03-04 13:05:00,77.77,77.78,77.74,77.76,8400.0,72.9596,72.969,72.9314,72.9502,8400.0
2014-03-04 13:10:00,77.76,77.81,77.75,77.81,7400.0,72.9502,72.9971,72.9408,72.9971,7400.0
2014-03-04 13:15:00,77.81,77.91,77.8,77.88,11100.0,72.9971,73.0909,72.9877,73.0628,11100.0
2014-03-04 13:20:00,77.88,77.96,77.88,77.93,9600.0,73.0628,73.1378,73.0628,73.1097,9600.0
2014-03-04 13:25:00,77.93,77.97,77.85,77.85,19100.0,73.1097,73.1472,73.0346,73.0346,19100.0
2014-03-04 13:30:00,77.87,77.91,77.86,77.91,7200.0,73.0534,73.0909,73.044,73.0909,7200.0
2014-03-04 13:35:00,77.91,77.91,77.73,77.75,33000.0,73.0909,73.0909,72.922,72.9408,33000.0
2014-03-04 13:40:00,77.75,77.75,77.63,77.69,18800.0,72.9408,72.9408,72.8282,72.8845,18800.0
2014-03-04 13:45:00,77.69,77.81,77.65,77.65,15200.0,72.8845,72.9971,72.847,72.847,15200.0
2014-03-04 13:50:00,77.62,77.62,77.3,77.3,31900.0,72.8188,72.8188,72.5186,72.5186,31900.0
2014-03-04 13:55:00,77.32,77.61,77.32,77.61,16400.0,72.5374,72.8095,72.5374,72.8095,16400.0
2014-03-04 14:00:00,77.6,77.61,77.36,77.39,24100.0,72.8001,72.8095,72.5749,72.6031,24100.0
2014-03-04 14:05:00,77.39,77.39,76.99,77.11,45400.0,72.6031,72.6031,72.2278,72.3404,45400.0
2014-03-04 14:10:00,77.12,77.23,77.12,77.19,17600.0,72.3498,72.453,72.3498,72.4154,17600.0
2014-03-04 14:15:00,77.19,77.21,76.98,77.08,29100.0,72.4154,72.4342,72.2184,72.3122,29100.0
2014-03-04 14:20:00,77.09,77.2,77.08,77.2,14800.0,72.3216,72.4248,72.3122,72.4248,14800.0
2014-03-04 14:25:00,77.2,77.22,77.15,77.2,17900.0,72.4248,72.4436,72.3779,72.4248,17900.0
2014-03-04 14:30:00,77.2,77.25,77.09,77.14,37300.0,72.4248,72.4717,72.3216,72.3685,37300.0
2014-03-04 14:35:00,77.16,77.23,77.12,77.17,40900.0,72.3873,72.453,72.3498,72.3967,40900.0
2014-03-04 14:40:00,77.19,77.3,77.19,77.3,12500.0,72.4154,72.5186,72.4154,72.5186,12500.0
2014-03-04 14:45:00,77.3,77.32,77.15,77.25,24100.0,72.5186,72.5374,72.3779,72.4717,24100.0
2014-03-04 14:50:00,77.26,77.32,77.23,77.32,9900.0,72.4811,72.5374,72.453,72.5374,9900.0
2014-03-04 14:55:00,77.32,77.36,77.32,77.33,13200.0,72.5374,72.5749,72.5374,72.5468,13200.0
2014-03-04 15:00:00,77.33,77.33,77.26,77.28,36200.0,72.5468,72.5468,72.4811,72.4999,36200.0
2014-03-04 15:05:00,77.28,77.32,77.26,77.26,18900.0,72.4999,72.5374,72.4811,72.4811,18900.0
2014-03-04 15:10:00,77.25,77.27,77.24,77.24,21600.0,72.4717,72.4905,72.4624,72.4624,21600.0
2014-03-04 15:15:00,77.24,77.31,77.19,77.31,37000.0,72.4624,72.528,72.4154,72.528,37000.0
2014-03-04 15:20:00,77.31,77.36,77.27,77.3,30400.0,72.528,72.5749,72.4905,72.5186,30400.0
2014-03-04 15:25:00,77.31,77.33,77.28,77.33,18200.0,72.528,72.5468,72.4999,72.5468,18200.0
2014-03-04 15:30:00,77.32,77.34,77.28,77.3,29100.0,72.5374,72.5562,72.4999,72.5186,29100.0
2014-03-04 15:35:00,77.29,77.31,77.26,77.28,28000.0,72.5093,72.528,72.4811,72.4999,28000.0
2014-03-04 15:40:00,77.27,77.31,77.27,77.31,33500.0,72.4905,72.528,72.4905,72.528,33500.0
2014-03-04 15:45:00,77.31,77.31,77.15,77.15,48200.0,72.528,72.528,72.3779,72.3779,48200.0
2014-03-04 15:50:00,77.16,77.19,77.08,77.09,102400.0,72.3873,72.4154,72.3122,72.3216,102400.0
2014-03-04 15:55:00,77.1,77.1,77.01,77.02,133200.0,72.331,72.331,72.2466,72.256,133200.0
2014-03-05 09:30:00,77.17,77.75,77.02,77.52,83400.0,72.3967,72.9408,72.256,72.725,83400.0
2014-03-05 09:35:00,77.54,77.55,76.75,76.9,72300.0,72.7438,72.7532,72.0027,72.1434,72300.0
2014-03-05 09:40:00,76.82,76.87,76.6,76.63,52400.0,72.0683,72.1152,71.8619,71.8901,52400.0
2014-03-05 09:45:00,76.64,76.65,76.27,76.28,60600.0,71.8995,71.9088,71.5524,71.5617,60600.0
2014-03-05 09:50:00,76.29,76.64,76.29,76.51,26400.0,71.5711,71.8995,71.5711,71.7775,26400.0
2014-03-05 09:55:00,76.5,76.77,76.48,76.74,64300.0,71.7681,72.0214,71.7494,71.9933,64300.0
2014-03-05 10:00:00,76.75,76.76,76.68,76.7,39200.0,72.0027,72.012,71.937,71.9558,39200.0
2014-03-05 10:05:00,76.74,76.75,76.56,76.58,19600.0,71.9933,72.0027,71.8244,71.8432,19600.0
2014-03-05 10:10:00,76.58,76.63,76.5,76.55,25700.0,71.8432,71.8901,71.7681,71.815,25700.0
2014-03-05 10:15:00,76.53,76.71,76.53,76.65,25400.0,71.7963,71.9651,71.7963,71.9088,25400.0
2014-03-05 10:20:00,76.65,76.77,76.65,76.65,19400.0,71.9088,72.0214,71.9088,71.9088,19400.0
2014-03-05 10:25:00,76.65,76.79,76.6,76.63,19600.0,71.9088,72.0402,71.8619,71.8901,19600.0
2014-03-05 10:30:00,76.64,76.72,76.58,76.65,27500.0,71.8995,71.9745,71.8432,71.9088,27500.0
2014-03-05 10:35:00,76.62,76.63,76.6,76.61,13200.0,71.8807,71.8901,71.8619,71.8713,13200.0
2014-03-05 10:40:00,76.61,76.64,76.6,76.63,15200.0,71.8713,71.8995,71.8619,71.8901,15200.0
2014-03-05 10:45:00,76.6,76.6,76.42,76.42,18200.0,71.8619,71.8619,71.6931,71.6931,18200.0
2014-03-05 10:50:00,76.46,76.46,76.29,76.41,21700.0,71.7306,71.7306,71.5711,71.6837,21700.0
2014-03-05 10:55:00,76.42,76.49,76.4,76.44,27000.0,71.6931,71.7587,71.6743,71.7118,27000.0
2014-03-05 11:00:00,76.48,76.54,76.39,76.4,29900.0,71.7494,71.8057,71.6649,71.6743,29900.0
2014-03-05 11:05:00,76.39,76.4,76.18,76.25,45000.0,71.6649,71.6743,71.4679,71.5336,45000.0
2014-03-05 11:10:00,76.27,76.35,76.26,76.27,39900.0,71.5524,71.6274,71.543,71.5524,39900.0
2014-03-05 11:15:00,76.28,76.33,76.26,76.33,12900.0,71.5617,71.6086,71.543,71.6086,12900.0
2014-03-05 11:20:00,76.35,76.41,76.33,76.4,24800.0,71.6274,71.6837,71.6086,71.6743,24800.0
2014-03-05 11:25:00,76.4,76.41,76.17,76.17,29800.0,71.6743,71.6837,71.4585,71.4585,29800.0
2014-03-05 11:30:00,76.17,76.17,76.1,76.11,10500.0,71.4585,71.4585,71.3929,71.4022,10500.0
2014-03-05 11:35:00,76.13,76.34,76.13,76.34,16900.0,71.421,71.618,71.421,71.618,16900.0
2014-03-05 11:40:00,76.34,76.34,76.2,76.27,14200.0,71.618,71.618,71.4867,71.5524,14200.0
2014-03-05 11:45:00,76.28,76.4,76.27,76.38,12200.0,71.5617,71.6743,71.5524,71.6555,12200.0
2014-03-05 11:50:00,76.39,76.41,76.37,76.4,15900.0,71.6649,71.6837,71.6462,71.6743,15900.0
2014-03-05 11:55:00,76.38,76.4,76.36,76.38,12800.0,71.6555,71.6743,71.6368,71.6555,12800.0
2014-03-05 12:00:00,76.4,76.4,76.27,76.27,17500.0,71.6743,71.6743,71.5524,71.5524,17500.0
2014-03-05 12:05:00,76.27,76.32,76.23,76.32,11800.0,71.5524,71.5993,71.5148,71.5993,11800.0
2014-03-05 12:10:00,76.31,76.34,76.19,76.19,8100.0,71.5899,71.618,71.4773,71.4773,8100.0
2014-03-05 12:15:00,76.18,76.18,76.1,76.1,19700.0,71.4679,71.4679,71.3929,71.3929,19700.0
2014-03-05 12:20:00,76.13,76.24,76.05,76.24,15000.0,71.421,71.5242,71.346,71.5242,15000.0
2014-03-05 12:25:00,76.24,76.26,76.15,76.15,10800.0,71.5242,71.543,71.4398,71.4398,10800.0
2014-03-05 12:30:00,76.15,76.21,76.15,76.15,7200.0,71.4398,71.4961,71.4398,71.4398,7200.0
2014-03-05 12:35:00,76.17,76.26,76.17,76.26,6000.0,71.4585,71.543,71.4585,71.543,6000.0
2014-03-05 12:40:00,76.24,76.28,76.24,76.24,9600.0,71.5242,71.5617,71.5242,71.5242,9600.0
2014-03-05 12:45:00,76.22,76.27,76.2,76.23,13100.0,71.5054,71.5524,71.4867,71.5148,13100.0
2014-03-05 12:50:00,76.24,76.24,76.18,76.21,8800.0,71.5242,71.5242,71.4679,71.4961,8800.0
2014-03-05 12:55:00,76.2,76.21,76.0,76.02,33900.0,71.4867,71.4961,71.2991,71.3178,33900.0
2014-03-05 13:00:00,76.02,76.11,76.02,76.09,16200.0,71.3178,71.4022,71.3178,71.3835,16200.0
2014-03-05 13:05:00,76.08,76.16,76.08,76.11,22500.0,71.3741,71.4492,71.3741,71.4022,22500.0
2014-03-05 13:10:00,76.11,76.14,76.08,76.14,9900.0,71.4022,71.4304,71.3741,71.4304,9900.0
2014-03-05 13:15:00,76.13,76.22,76.13,76.14,10100.0,71.421,71.5054,71.421,71.4304,10100.0
2014-03-05 13:20:00,76.16,76.16,76.04,76.05,17200.0,71.4492,71.4492,71.3366,71.346,17200.0
2014-03-05 13:25:00,76.05,76.06,75.91,75.91,23500.0,71.346,71.3553,71.2146,71.2146,23500.0
2014-03-05 13:30:00,75.9,75.94,75.86,75.88,32800.0,71.2052,71.2428,71.1677,71.1865,32800.0
2014-03-05 13:35:00,75.87,75.87,75.76,75.76,59900.0,71.1771,71.1771,71.0739,71.0739,59900.0
2014-03-05 13:40:00,75.76,75.82,75.69,75.81,39800.0,71.0739,71.1302,71.0082,71.1208,39800.0
2014-03-05 13:45:00,75.8,75.8,75.61,75.61,19100.0,71.1114,71.1114,70.9332,70.9332,19100.0
2014-03-05 13:50:00,75.64,75.67,75.54,75.56,26600.0,70.9613,70.9895,70.8675,70.8863,26600.0
2014-03-05 13:55:00,75.56,75.66,75.56,75.59,23800.0,70.8863,70.9801,70.8863,70.9144,23800.0
2014-03-05 14:00:00,75.59,75.75,75.59,75.69,46000.0,70.9144,71.0645,70.9144,71.0082,46000.0
2014-03-05 14:05:00,75.64,75.87,75.64,75.85,49500.0,70.9613,71.1771,70.9613,71.1583,49500.0
2014-03-05 14:10:00,75.86,75.95,75.65,75.65,55300.0,71.1677,71.2521,70.9707,70.9707,55300.0
2014-03-05 14:15:00,75.65,75.67,75.56,75.66,33000.0,70.9707,70.9895,70.8863,70.9801,33000.0
2014-03-05 14:20:00,75.66,75.68,75.57,75.61,24900.0,70.9801,70.9988,70.8956,70.9332,24900.0
2014-03-05 14:25:00,75.62,75.7,75.56,75.6,21700.0,70.9426,71.0176,70.8863,70.9238,21700.0
2014-03-05 14:30:00,75.63,75.68,75.59,75.63,27800.0,70.9519,70.9988,70.9144,70.9519,27800.0
2014-03-05 14:35:00,75.65,75.67,75.58,75.6,16800.0,70.9707,70.9895,70.905,70.9238,16800.0
2014-03-05 14:40:00,75.6,75.69,75.6,75.63,27700.0,70.9238,71.0082,70.9238,70.9519,27700.0
2014-03-05 14:45:00,75.61,75.67,75.56,75.56,31200.0,70.9332,70.9895,70.8863,70.8863,31200.0
2014-03-05 14:50:00,75.56,75.6,75.53,75.59,30000.0,70.8863,70.9238,70.8581,70.9144,30000.0
2014-03-05 14:55:00,75.57,75.59,75.47,75.48,96000.0,70.8956,70.9144,70.8018,70.8112,96000.0
2014-03-05 15:00:00,75.49,75.5,75.35,75.38,27800.0,70.8206,70.83,70.6893,70.7174,27800.0
2014-03-05 15:05:00,75.38,75.44,75.29,75.3,67100.0,70.7174,70.7737,70.633,70.6424,67100.0
2014-03-05 15:10:00,75.3,75.38,75.29,75.3,35400.0,70.6424,70.7174,70.633,70.6424,35400.0
2014-03-05 15:15:00,75.3,75.32,75.25,75.26,33200.0,70.6424,70.6611,70.5954,70.6048,33200.0
2014-03-05 15:20:00,75.26,75.43,75.26,75.43,55900.0,70.6048,70.7643,70.6048,70.7643,55900.0
2014-03-05 15:25:00,75.43,75.68,75.43,75.67,84100.0,70.7643,70.9988,70.7643,70.9895,84100.0
2014-03-05 15:30:00,75.68,75.7,75.54,75.66,74700.0,70.9988,71.0176,70.8675,70.9801,74700.0
2014-03-05 15:35:00,75.67,75.77,75.64,75.76,44900.0,70.9895,71.0833,70.9613,71.0739,44900.0
2014-03-05 15:40:00,75.77,75.81,75.7,75.73,33000.0,71.0833,71.1208,71.0176,71.0458,33000.0
2014-03-05 15:45:00,75.72,75.74,75.65,75.67,47200.0,71.0364,71.0551,70.9707,70.9895,47200.0
2014-03-05 15:50:00,75.68,75.75,75.66,75.7,65200.0,70.9988,71.0645,70.9801,71.0176,65200.0
2014-03-05 15:55:00,75.7,75.75,75.7,75.72,118100.0,71.0176,71.0645,71.0176,71.0364,118100.0
2014-03-06 09:30:00,75.77,76.46,75.58,75.88,33800.0,71.226,71.8746,71.0474,71.3294,33800.0
2014-03-06 09:35:00,75.92,76.0,75.4,75.4,20800.0,71.367,71.4422,70.8782,70.8782,20800.0
2014-03-06 09:40:00,75.42,76.0,75.4,75.98,19200.0,70.897,71.4422,70.8782,71.4234,19200.0
2014-03-06 09:45:00,75.98,76.02,75.76,75.83,13800.0,71.4234,71.461,71.2166,71.2824,13800.0
2014-03-06 09:50:00,75.85,76.0,75.77,75.81,24600.0,71.3012,71.4422,71.226,71.2636,24600.0
2014-03-06 09:55:00,75.8,75.81,75.44,75.49,59700.0,71.2542,71.2636,70.9158,70.9628,59700.0
2014-03-06 10:00:00,75.5,75.67,75.28,75.6,121700.0,70.9722,71.132,70.7654,71.0662,121700.0
2014-03-06 10:05:00,75.62,75.77,75.45,75.75,44300.0,71.085,71.226,70.9252,71.2072,44300.0
2014-03-06 10:10:00,75.74,75.74,75.58,75.65,36900.0,71.1978,71.1978,71.0474,71.1132,36900.0
2014-03-06 10:15:00,75.62,75.82,75.62,75.76,63100.0,71.085,71.273,71.085,71.2166,63100.0
2014-03-06 10:20:00,75.77,76.04,75.75,76.04,18400.0,71.226,71.4798,71.2072,71.4798,18400.0
2014-03-06 10:25:00,76.05,76.13,75.97,76.12,35100.0,71.4892,71.5644,71.414,71.555,35100.0
2014-03-06 10:30:00,76.12,76.13,75.91,75.91,14100.0,71.555,71.5644,71.3576,71.3576,14100.0
2014-03-06 10:35:00,75.93,75.95,75.74,75.77,34000.0,71.3764,71.3952,71.1978,71.226,34000.0
2014-03-06 10:40:00,75.78,75.85,75.75,75.77,36400.0,71.2354,71.3012,71.2072,71.226,36400.0
2014-03-06 10:45:00,75.77,75.87,75.63,75.68,41800.0,71.226,71.32,71.0944,71.1414,41800.0
2014-03-06 10:50:00,75.74,75.86,75.68,75.73,27200.0,71.1978,71.3106,71.1414,71.1884,27200.0
2014-03-06 10:55:00,75.73,75.73,75.56,75.64,26600.0,71.1884,71.1884,71.0286,71.1038,26600.0
2014-03-06 11:00:00,75.68,75.73,75.62,75.72,16200.0,71.1414,71.1884,71.085,71.179,16200.0
2014-03-06 11:05:00,75.72,75.73,75.46,75.49,23800.0,71.179,71.1884,70.9346,70.9628,23800.0
2014-03-06 11:10:00,75.49,75.63,75.47,75.63,11000.0,70.9628,71.0944,70.944,71.0944,11000.0
2014-03-06 11:15:00,75.61,75.63,75.56,75.56,10600.0,71.0756,71.0944,71.0286,71.0286,10600.0
2014-03-06 11:20:00,75.56,75.69,75.56,75.62,15200.0,71.0286,71.1508,71.0286,71.085,15200.0
2014-03-06 11:25:00,75.62,75.62,75.54,75.54,7300.0,71.085,71.085,71.0098,71.0098,7300.0
2014-03-06 11:30:00,75.55,75.6,75.48,75.5,13700.0,71.0192,71.0662,70.9534,70.9722,13700.0
2014-03-06 11:35:00,75.52,75.52,75.3,75.3,36800.0,70.991,70.991,70.7842,70.7842,36800.0
2014-03-06 11:40:00,75.3,75.36,75.18,75.33,26200.0,70.7842,70.8406,70.6714,70.8124,26200.0
2014-03-06 11:45:00,75.34,75.54,75.34,75.53,16500.0,70.8218,71.0098,70.8218,71.0004,16500.0
2014-03-06 11:50:00,75.52,75.55,75.44,75.5,21000.0,70.991,71.0192,70.9158,70.9722,21000.0
2014-03-06 11:55:00,75.48,75.51,75.45,75.48,6200.0,70.9534,70.9816,70.9252,70.9534,6200.0
2014-03-06 12:00:00,75.46,75.46,75.37,75.44,10500.0,70.9346,70.9346,70.85,70.9158,10500.0
2014-03-06 12:05:00,75.46,75.47,75.41,75.44,9400.0,70.9346,70.944,70.8876,70.9158,9400.0
2014-03-06 12:10:00,75.46,75.59,75.46,75.59,38700.0,70.9346,71.0568,70.9346,71.0568,38700.0
2014-03-06 12:15:00,75.6,75.73,75.6,75.66,34000.0,71.0662,71.1884,71.0662,71.1226,34000.0
2014-03-06 12:20:00,75.67,75.67,75.55,75.55,15000.0,71.132,71.132,71.0192,71.0192,15000.0
2014-03-06 12:25:00,75.59,75.61,75.48,75.5,14200.0,71.0568,71.0756,70.9534,70.9722,14200.0
2014-03-06 12:30:00,75.5,75.59,75.45,75.5,13000.0,70.9722,71.0568,70.9252,70.9722,13000.0
2014-03-06 12:35:00,75.52,75.57,75.51,75.57,13400.0,70.991,71.038,70.9816,71.038,13400.0
2014-03-06 12:40:00,75.58,75.6,75.46,75.46,14100.0,71.0474,71.0662,70.9346,70.9346,14100.0
2014-03-06 12:45:00,75.46,75.53,75.45,75.49,10500.0,70.9346,71.0004,70.9252,70.9628,10500.0
2014-03-06 12:50:00,75.49,75.51,75.39,75.42,21000.0,70.9628,70.9816,70.8688,70.897,21000.0
2014-03-06 12:55:00,75.43,75.45,75.37,75.45,11500.0,70.9064,70.9252,70.85,70.9252,11500.0
2014-03-06 13:00:00,75.45,75.47,75.37,75.39,11500.0,70.9252,70.944,70.85,70.8688,11500.0
2014-03-06 13:05:00,75.39,75.43,75.37,75.41,17900.0,70.8688,70.9064,70.85,70.8876,17900.0
2014-03-06 13:10:00,75.41,75.43,75.28,75.3,12600.0,70.8876,70.9064,70.7654,70.7842,12600.0
2014-03-06 13:15:00,75.31,75.33,75.24,75.26,13600.0,70.7936,70.8124,70.7278,70.7466,13600.0
2014-03-06 13:20:00,75.24,75.31,75.17,75.19,14600.0,70.7278,70.7936,70.662,70.6808,14600.0
2014-03-06 13:25:00,75.18,75.24,75.16,75.19,12100.0,70.6714,70.7278,70.6526,70.6808,12100.0
2014-03-06 13:30:00,75.19,75.22,75.12,75.12,14200.0,70.6808,70.709,70.615,70.615,14200.0
2014-03-06 13:35:00,75.11,75.34,75.1,75.33,16400.0,70.6056,70.8218,70.5962,70.8124,16400.0
2014-03-06 13:40:00,75.33,75.36,75.13,75.13,20900.0,70.8124,70.8406,70.6244,70.6244,20900.0
2014-03-06 13:45:00,75.14,75.16,75.0,75.02,21300.0,70.6338,70.6526,70.5022,70.521,21300.0
2014-03-06 13:50:00,75.04,75.1,75.01,75.01,17300.0,70.5398,70.5962,70.5116,70.5116,17300.0
2014-03-06 13:55:00,75.0,75.02,74.89,74.92,26400.0,70.5022,70.521,70.3988,70.427,26400.0
2014-03-06 14:00:00,74.92,74.95,74.81,74.86,62600.0,70.427,70.4552,70.3236,70.3706,62600.0
2014-03-06 14:05:00,74.87,74.92,74.81,74.85,37100.0,70.38,70.427,70.3236,70.3612,37100.0
2014-03-06 14:10:00,74.84,75.0,74.8,75.0,23400.0,70.3518,70.5022,70.3142,70.5022,23400.0
2014-03-06 14:15:00,75.0,75.01,74.76,74.89,39500.0,70.5022,70.5116,70.2766,70.3988,39500.0
2014-03-06 14:20:00,74.87,74.91,74.78,74.8,31800.0,70.38,70.4176,70.2954,70.3142,31800.0
2014-03-06 14:25:00,74.79,74.91,74.7,74.76,31200.0,70.3048,70.4176,70.2202,70.2766,31200.0
2014-03-06 14:30:00,74.77,74.87,74.73,74.87,24200.0,70.286,70.38,70.2484,70.38,24200.0
2014-03-06 14:35:00,74.87,74.89,74.7,74.8,30100.0,70.38,70.3988,70.2202,70.3142,30100.0
2014-03-06 14:40:00,74.8,74.87,74.76,74.76,17100.0,70.3142,70.38,70.2766,70.2766,17100.0
2014-03-06 14:45:00,74.77,74.86,74.75,74.8,17500.0,70.286,70.3706,70.2672,70.3142,17500.0
2014-03-06 14:50:00,74.84,74.89,74.76,74.84,25400.0,70.3518,70.3988,70.2766,70.3518,25400.0
2014-03-06 14:55:00,74.85,74.86,74.76,74.8,19500.0,70.3612,70.3706,70.2766,70.3142,19500.0
2014-03-06 15:00:00,74.8,74.82,74.71,74.8,17300.0,70.3142,70.333,70.2296,70.3142,17300.0
2014-03-06 15:05:00,74.8,74.81,74.73,74.76,16800.0,70.3142,70.3236,70.2484,70.2766,16800.0
2014-03-06 15:10:00,74.75,74.83,74.69,74.83,24300.0,70.2672,70.3424,70.2108,70.3424,24300.0
2014-03-06 15:15:00,74.83,74.84,74.59,74.62,49300.0,70.3424,70.3518,70.1168,70.145,49300.0
2014-03-06 15:20:00,74.64,74.75,74.64,74.69,21900.0,70.1638,70.2672,70.1638,70.2108,21900.0
2014-03-06 15:25:00,74.7,74.84,74.69,74.84,26600.0,70.2202,70.3518,70.2108,70.3518,26600.0
2014-03-06 15:30:00,74.84,74.84,74.71,74.72,44100.0,70.3518,70.3518,70.2296,70.239,44100.0
2014-03-06 15:35:00,74.72,74.77,74.69,74.75,43600.0,70.239,70.286,70.2108,70.2672,43600.0
2014-03-06 15:40:00,74.75,74.76,74.66,74.68,34500.0,70.2672,70.2766,70.1826,70.2014,34500.0
2014-03-06 15:45:00,74.69,74.71,74.64,74.67,30700.0,70.2108,70.2296,70.1638,70.192,30700.0
2014-03-06 15:50:00,74.67,74.67,74.61,74.65,62200.0,70.192,70.192,70.1356,70.1732,62200.0
2014-03-06 15:55:00,74.65,74.72,74.61,74.72,107700.0,70.1732,70.239,70.1356,70.239,107700.0
2014-03-07 09:30:00,74.83,75.39,74.83,75.11,40000.0,70.3424,70.8688,70.3424,70.6056,40000.0
2014-03-07 09:35:00,75.16,75.16,74.76,74.88,19900.0,70.6526,70.6526,70.2766,70.3894,19900.0
2014-03-07 09:40:00,74.93,75.15,74.82,74.88,39800.0,70.4364,70.6432,70.333,70.3894,39800.0
2014-03-07 09:45:00,74.85,74.98,74.61,74.78,66900.0,70.3612,70.4834,70.1356,70.2954,66900.0
2014-03-07 09:50:00,74.73,74.87,74.66,74.73,40400.0,70.2484,70.38,70.1826,70.2484,40400.0
2014-03-07 09:55:00,74.74,74.74,74.6,74.74,37900.0,70.2578,70.2578,70.1262,70.2578,37900.0
2014-03-07 10:00:00,74.72,74.9,74.6,74.84,30600.0,70.239,70.4082,70.1262,70.3518,30600.0
2014-03-07 10:05:00,74.9,75.0,74.85,74.93,17000.0,70.4082,70.5022,70.3612,70.4364,17000.0
2014-03-07 10:10:00,74.96,74.98,74.72,74.73,56600.0,70.4646,70.4834,70.239,70.2484,56600.0
2014-03-07 10:15:00,74.75,75.0,74.73,74.9,25000.0,70.2672,70.5022,70.2484,70.4082,25000.0
2014-03-07 10:20:00,74.89,75.26,74.85,75.07,335200.0,70.3988,70.7466,70.3612,70.568,335200.0
2014-03-07 10:25:00,75.02,75.03,74.88,74.94,12900.0,70.521,70.5304,70.3894,70.4458,12900.0
2014-03-07 10:30:00,74.95,75.02,74.84,74.86,19200.0,70.4552,70.521,70.3518,70.3706,19200.0
2014-03-07 10:35:00,74.87,75.0,74.84,74.91,109000.0,70.38,70.5022,70.3518,70.4176,109000.0
2014-03-07 10:40:00,74.9,75.16,74.9,75.11,28500.0,70.4082,70.6526,70.4082,70.6056,28500.0
2014-03-07 10:45:00,75.11,75.15,74.91,74.96,13600.0,70.6056,70.6432,70.4176,70.4646,13600.0
2014-03-07 10:50:00,74.95,75.12,74.94,75.05,23000.0,70.4552,70.615,70.4458,70.5492,23000.0
2014-03-07 10:55:00,75.02,75.02,74.85,74.92,26200.0,70.521,70.521,70.3612,70.427,26200.0
2014-03-07 11:00:00,74.87,74.92,74.59,74.59,19600.0,70.38,70.427,70.1168,70.1168,19600.0
2014-03-07 11:05:00,74.62,74.73,74.52,74.73,29900.0,70.145,70.2484,70.051,70.2484,29900.0
2014-03-07 11:10:00,74.74,74.74,74.66,74.68,9300.0,70.2578,70.2578,70.1826,70.2014,9300.0
2014-03-07 11:15:00,74.69,74.72,74.66,74.7,19300.0,70.2108,70.239,70.1826,70.2202,19300.0
2014-03-07 11:20:00,74.66,74.79,74.66,74.77,12300.0,70.1826,70.3048,70.1826,70.286,12300.0
2014-03-07 11:25:00,74.74,74.84,74.72,74.82,10700.0,70.2578,70.3518,70.239,70.333,10700.0
2014-03-07 11:30:00,74.81,74.86,74.69,74.85,17700.0,70.3236,70.3706,70.2108,70.3612,17700.0
2014-03-07 11:35:00,74.83,74.85,74.79,74.79,13000.0,70.3424,70.3612,70.3048,70.3048,13000.0
2014-03-07 11:40:00,74.8,74.91,74.8,74.89,19000.0,70.3142,70.4176,70.3142,70.3988,19000.0
2014-03-07 11:45:00,74.89,74.95,74.82,74.89,13600.0,70.3988,70.4552,70.333,70.3988,13600.0
2014-03-07 11:50:00,74.88,74.88,74.81,74.81,8800.0,70.3894,70.3894,70.3236,70.3236,8800.0
2014-03-07 11:55:00,74.82,74.91,74.82,74.85,30600.0,70.333,70.4176,70.333,70.3612,30600.0
2014-03-07 12:00:00,74.85,74.91,74.72,74.75,31200.0,70.3612,70.4176,70.239,70.2672,31200.0
2014-03-07 12:05:00,74.74,74.77,74.56,74.71,29300.0,70.2578,70.286,70.0886,70.2296,29300.0
2014-03-07 12:10:00,74.73,74.79,74.7,74.75,33100.0,70.2484,70.3048,70.2202,70.2672,33100.0
2014-03-07 12:15:00,74.74,74.79,74.69,74.78,11400.0,70.2578,70.3048,70.2108,70.2954,11400.0
2014-03-07 12:20:00,74.79,74.8,74.72,74.73,18100.0,70.3048,70.3142,70.239,70.2484,18100.0
2014-03-07 12:25:00,74.73,74.73,74.66,74.69,16100.0,70.2484,70.2484,70.1826,70.2108,16100.0
2014-03-07 12:30:00,74.68,74.72,74.59,74.59,6800.0,70.2014,70.239,70.1168,70.1168,6800.0
2014-03-07 12:35:00,74.57,74.57,74.44,74.46,13600.0,70.098,70.098,69.9758,69.9946,13600.0
2014-03-07 12:40:00,74.46,74.69,74.46,74.65,24200.0,69.9946,70.2108,69.9946,70.1732,24200.0
2014-03-07 12:45:00,74.65,74.71,74.63,74.67,8900.0,70.1732,70.2296,70.1544,70.192,8900.0
2014-03-07 12:50:00,74.67,74.72,74.65,74.69,20000.0,70.192,70.239,70.1732,70.2108,20000.0
2014-03-07 12:55:00,74.67,74.71,74.64,74.64,10400.0,70.192,70.2296,70.1638,70.1638,10400.0
2014-03-07 13:00:00,74.64,74.66,74.58,74.66,12200.0,70.1638,70.1826,70.1074,70.1826,12200.0
2014-03-07 13:05:00,74.64,74.72,74.62,74.69,15000.0,70.1638,70.239,70.145,70.2108,15000.0
2014-03-07 13:10:00,74.7,74.73,74.64,74.64,18100.0,70.2202,70.2484,70.1638,70.1638,18100.0
2014-03-07 13:15:00,74.63,74.67,74.49,74.64,32600.0,70.1544,70.192,70.0228,70.1638,32600.0
2014-03-07 13:20:00,74.65,74.76,74.65,74.75,8400.0,70.1732,70.2766,70.1732,70.2672,8400.0
2014-03-07 13:25:00,74.74,74.8,74.69,74.77,9500.0,70.2578,70.3142,70.2108,70.286,9500.0
2014-03-07 13:30:00,74.77,74.77,74.69,74.74,7600.0,70.286,70.286,70.2108,70.2578,7600.0
2014-03-07 13:35:00,74.76,74.79,74.6,74.61,8100.0,70.2766,70.3048,70.1262,70.1356,8100.0
2014-03-07 13:40:00,74.62,74.67,74.6,74.61,16100.0,70.145,70.192,70.1262,70.1356,16100.0
2014-03-07 13:45:00,74.61,74.62,74.5,74.52,17100.0,70.1356,70.145,70.0322,70.051,17100.0
2014-03-07 13:50:00,74.53,74.53,74.46,74.46,33100.0,70.0604,70.0604,69.9946,69.9946,33100.0
2014-03-07 13:55:00,74.45,74.53,74.45,74.48,29300.0,69.9852,70.0604,69.9852,70.0134,29300.0
2014-03-07 14:00:00,74.49,74.65,74.47,74.65,17600.0,70.0228,70.1732,70.004,70.1732,17600.0
2014-03-07 14:05:00,74.66,74.8,74.66,74.75,36700.0,70.1826,70.3142,70.1826,70.2672,36700.0
2014-03-07 14:10:00,74.77,74.81,74.71,74.72,40800.0,70.286,70.3236,70.2296,70.239,40800.0
2014-03-07 14:15:00,74.71,74.77,74.67,74.7,38400.0,70.2296,70.286,70.192,70.2202,38400.0
2014-03-07 14:20:00,74.71,74.73,74.66,74.71,28700.0,70.2296,70.2484,70.1826,70.2296,28700.0
2014-03-07 14:25:00,74.7,74.73,74.66,74.72,16200.0,70.2202,70.2484,70.1826,70.239,16200.0
2014-03-07 14:30:00,74.73,74.76,74.67,74.68,37200.0,70.2484,70.2766,70.192,70.2014,37200.0
2014-03-07 14:35:00,74.68,74.73,74.65,74.73,22100.0,70.2014,70.2484,70.1732,70.2484,22100.0
2014-03-07 14:40:00,74.73,74.74,74.68,74.72,22400.0,70.2484,70.2578,70.2014,70.239,22400.0
2014-03-07 14:45:00,74.72,74.88,74.71,74.88,25600.0,70.239,70.3894,70.2296,70.3894,25600.0
2014-03-07 14:50:00,74.88,75.06,74.88,74.95,36500.0,70.3894,70.5586,70.3894,70.4552,36500.0
2014-03-07 14:55:00,74.95,74.96,74.89,74.89,23500.0,70.4552,70.4646,70.3988,70.3988,23500.0
2014-03-07 15:00:00,74.9,74.96,74.9,74.93,22700.0,70.4082,70.4646,70.4082,70.4364,22700.0
2014-03-07 15:05:00,74.92,74.95,74.92,74.95,15600.0,70.427,70.4552,70.427,70.4552,15600.0
2014-03-07 15:10:00,74.95,74.96,74.92,74.95,40200.0,70.4552,70.4646,70.427,70.4552,40200.0
2014-03-07 15:15:00,74.95,75.02,74.93,74.99,38800.0,70.4552,70.521,70.4364,70.4928,38800.0
2014-03-07 15:20:00,74.99,75.01,74.96,74.99,25700.0,70.4928,70.5116,70.4646,70.4928,25700.0
2014-03-07 15:25:00,74.99,75.01,74.95,74.95,21700.0,70.4928,70.5116,70.4552,70.4552,21700.0
2014-03-07 15:30:00,74.95,75.0,74.95,74.96,24000.0,70.4552,70.5022,70.4552,70.4646,24000.0
2014-03-07 15:35:00,74.96,74.97,74.94,74.95,21100.0,70.4646,70.474,70.4458,70.4552,21100.0
2014-03-07 15:40:00,74.95,75.01,74.92,75.01,30200.0,70.4552,70.5116,70.427,70.5116,30200.0
2014-03-07 15:45:00,75.0,75.05,74.99,75.01,45400.0,70.5022,70.5492,70.4928,70.5116,45400.0
2014-03-07 15:50:00,75.02,75.07,75.01,75.07,56600.0,70.521,70.568,70.5116,70.568,56600.0
2014-03-07 15:55:00,75.06,75.22,75.06,75.2,115400.0,70.5586,70.709,70.5586,70.6902,115400.0
2014-03-10 09:30:00,75.21,75.3,74.75,75.24,34200.0,70.6996,70.7842,70.2672,70.7278,34200.0
2014-03-10 09:35:00,75.23,75.8,75.16,75.38,34300.0,70.7184,71.2542,70.6526,70.8594,34300.0
2014-03-10 09:40:00,75.38,75.38,75.02,75.12,16000.0,70.8594,70.8594,70.521,70.615,16000.0
2014-03-10 09:45:00,75.05,75.62,75.0,75.55,27300.0,70.5492,71.085,70.5022,71.0192,27300.0
2014-03-10 09:50:00,75.55,75.66,75.42,75.51,86700.0,71.0192,71.1226,70.897,70.9816,86700.0
2014-03-10 09:55:00,75.52,75.53,75.38,75.46,31900.0,70.991,71.0004,70.8594,70.9346,31900.0
2014-03-10 10:00:00,75.48,75.5,75.26,75.28,23000.0,70.9534,70.9722,70.7466,70.7654,23000.0
2014-03-10 10:05:00,75.29,75.36,75.23,75.27,25300.0,70.7748,70.8406,70.7184,70.756,25300.0
2014-03-10 10:10:00,75.28,75.34,75.23,75.25,35700.0,70.7654,70.8218,70.7184,70.7372,35700.0
2014-03-10 10:15:00,75.28,75.36,75.23,75.25,28300.0,70.7654,70.8406,70.7184,70.7372,28300.0
2014-03-10 10:20:00,75.24,75.37,75.22,75.25,29000.0,70.7278,70.85,70.709,70.7372,29000.0
2014-03-10 10:25:00,75.25,75.29,75.23,75.27,17900.0,70.7372,70.7748,70.7184,70.756,17900.0
2014-03-10 10:30:00,75.26,75.4,75.23,75.23,25500.0,70.7466,70.8782,70.7184,70.7184,25500.0
2014-03-10 10:35:00,75.23,75.35,75.23,75.25,23300.0,70.7184,70.8312,70.7184,70.7372,23300.0
2014-03-10 10:40:00,75.23,75.24,74.97,75.15,39200.0,70.7184,70.7278,70.474,70.6432,39200.0
2014-03-10 10:45:00,75.15,75.31,75.14,75.29,35000.0,70.6432,70.7936,70.6338,70.7748,35000.0
2014-03-10 10:50:00,75.29,75.38,75.24,75.25,17800.0,70.7748,70.8594,70.7278,70.7372,17800.0
2014-03-10 10:55:00,75.23,75.24,75.1,75.13,49200.0,70.7184,70.7278,70.5962,70.6244,49200.0
2014-03-10 11:00:00,75.08,75.2,75.08,75.09,27300.0,70.5774,70.6902,70.5774,70.5868,27300.0
2014-03-10 11:05:00,75.09,75.17,75.08,75.1,16100.0,70.5868,70.662,70.5774,70.5962,16100.0
2014-03-10 11:10:00,75.14,75.22,75.09,75.15,13400.0,70.6338,70.709,70.5868,70.6432,13400.0
2014-03-10 11:15:00,75.17,75.25,75.17,75.23,8900.0,70.662,70.7372,70.662,70.7184,8900.0
2014-03-10 11:20:00,75.24,75.42,75.24,75.33,13700.0,70.7278,70.897,70.7278,70.8124,13700.0
2014-03-10 11:25:00,75.36,75.47,75.34,75.42,10100.0,70.8406,70.944,70.8218,70.897,10100.0
2014-03-10 11:30:00,75.43,75.43,75.22,75.22,13800.0,70.9064,70.9064,70.709,70.709,13800.0
2014-03-10 11:35:00,75.22,75.29,75.22,75.27,16500.0,70.709,70.7748,70.709,70.756,16500.0
2014-03-10 11:40:00,75.26,75.26,75.14,75.18,9300.0,70.7466,70.7466,70.6338,70.6714,9300.0
2014-03-10 11:45:00,75.15,75.2,75.12,75.12,16500.0,70.6432,70.6902,70.615,70.615,16500.0
2014-03-10 11:50:00,75.12,75.2,75.12,75.15,27500.0,70.615,70.6902,70.615,70.6432,27500.0
2014-03-10 11:55:00,75.16,75.22,75.12,75.12,12600.0,70.6526,70.709,70.615,70.615,12600.0
2014-03-10 12:00:00,75.12,75.17,75.12,75.13,12000.0,70.615,70.662,70.615,70.6244,12000.0
2014-03-10 12:05:00,75.13,75.22,75.12,75.17,16400.0,70.6244,70.709,70.615,70.662,16400.0
2014-03-10 12:10:00,75.16,75.16,75.02,75.05,9800.0,70.6526,70.6526,70.521,70.5492,9800.0
2014-03-10 12:15:00,75.06,75.12,74.99,75.09,16400.0,70.5586,70.615,70.4928,70.5868,16400.0
2014-03-10 12:20:00,75.11,75.21,75.08,75.1,42500.0,70.6056,70.6996,70.5774,70.5962,42500.0
2014-03-10 12:25:00,75.15,75.19,75.0,75.09,14200.0,70.6432,70.6808,70.5022,70.5868,14200.0
2014-03-10 12:30:00,75.1,75.1,75.02,75.09,10900.0,70.5962,70.5962,70.521,70.5868,10900.0
2014-03-10 12:35:00,75.09,75.14,75.02,75.03,10900.0,70.5868,70.6338,70.521,70.5304,10900.0
2014-03-10 12:40:00,75.05,75.06,75.0,75.03,10300.0,70.5492,70.5586,70.5022,70.5304,10300.0
2014-03-10 12:45:00,75.03,75.17,75.03,75.17,12000.0,70.5304,70.662,70.5304,70.662,12000.0
2014-03-10 12:50:00,75.17,75.27,75.17,75.2,15600.0,70.662,70.756,70.662,70.6902,15600.0
2014-03-10 12:55:00,75.2,75.33,75.15,75.33,11600.0,70.6902,70.8124,70.6432,70.8124,11600.0
2014-03-10 13:00:00,75.29,75.33,75.21,75.22,9200.0,70.7748,70.8124,70.6996,70.709,9200.0
2014-03-10 13:05:00,75.23,75.27,75.14,75.15,14900.0,70.7184,70.756,70.6338,70.6432,14900.0
2014-03-10 13:10:00,75.15,75.24,75.13,75.15,14000.0,70.6432,70.7278,70.6244,70.6432,14000.0
2014-03-10 13:15:00,75.15,75.19,75.14,75.14,15300.0,70.6432,70.6808,70.6338,70.6338,15300.0
2014-03-10 13:20:00,75.15,75.2,75.1,75.11,9900.0,70.6432,70.6902,70.5962,70.6056,9900.0
2014-03-10 13:25:00,75.1,75.14,75.1,75.13,11800.0,70.5962,70.6338,70.5962,70.6244,11800.0
2014-03-10 13:30:00,75.13,75.13,74.92,74.96,18600.0,70.6244,70.6244,70.427,70.4646,18600.0
2014-03-10 13:35:00,74.98,75.0,74.92,74.99,12000.0,70.4834,70.5022,70.427,70.4928,12000.0
2014-03-10 13:40:00,74.99,74.99,74.92,74.92,10600.0,70.4928,70.4928,70.427,70.427,10600.0
2014-03-10 13:45:00,74.92,75.0,74.86,74.99,19900.0,70.427,70.5022,70.3706,70.4928,19900.0
2014-03-10 13:50:00,74.97,75.1,74.97,75.01,15500.0,70.474,70.5962,70.474,70.5116,15500.0
2014-03-10 13:55:00,75.0,75.05,74.96,75.05,17900.0,70.5022,70.5492,70.4646,70.5492,17900.0
2014-03-10 14:00:00,75.05,75.05,74.88,74.95,15300.0,70.5492,70.5492,70.3894,70.4552,15300.0
2014-03-10 14:05:00,74.94,75.11,74.94,75.07,14300.0,70.4458,70.6056,70.4458,70.568,14300.0
2014-03-10 14:10:00,75.07,75.07,74.99,75.02,18000.0,70.568,70.568,70.4928,70.521,18000.0
2014-03-10 14:15:00,75.02,75.05,75.01,75.05,14900.0,70.521,70.5492,70.5116,70.5492,14900.0
2014-03-10 14:20:00,75.04,75.22,75.02,75.19,14600.0,70.5398,70.709,70.521,70.6808,14600.0
2014-03-10 14:25:00,75.19,75.29,75.19,75.27,8600.0,70.6808,70.7748,70.6808,70.756,8600.0
2014-03-10 14:30:00,75.27,75.27,75.14,75.16,18200.0,70.756,70.756,70.6338,70.6526,18200.0
2014-03-10 14:35:00,75.15,75.15,75.1,75.1,5500.0,70.6432,70.6432,70.5962,70.5962,5500.0
2014-03-10 14:40:00,75.1,75.1,75.05,75.05,8300.0,70.5962,70.5962,70.5492,70.5492,8300.0
2014-03-10 14:45:00,75.05,75.13,75.04,75.13,15400.0,70.5492,70.6244,70.5398,70.6244,15400.0
2014-03-10 14:50:00,75.13,75.15,75.04,75.07,13900.0,70.6244,70.6432,70.5398,70.568,13900.0
2014-03-10 14:55:00,75.09,75.09,74.99,75.0,8900.0,70.5868,70.5868,70.4928,70.5022,8900.0
2014-03-10 15:00:00,75.0,75.1,74.99,75.02,10100.0,70.5022,70.5962,70.4928,70.521,10100.0
2014-03-10 15:05:00,75.03,75.03,75.0,75.01,10400.0,70.5304,70.5304,70.5022,70.5116,10400.0
2014-03-10 15:10:00,75.01,75.02,74.92,74.98,19700.0,70.5116,70.521,70.427,70.4834,19700.0
2014-03-10 15:15:00,74.98,75.01,74.94,75.0,17000.0,70.4834,70.5116,70.4458,70.5022,17000.0
2014-03-10 15:20:00,75.01,75.04,74.99,75.04,23600.0,70.5116,70.5398,70.4928,70.5398,23600.0
2014-03-10 15:25:00,75.07,75.11,75.03,75.04,25500.0,70.568,70.6056,70.5304,70.5398,25500.0
2014-03-10 15:30:00,75.04,75.07,74.96,74.98,38500.0,70.5398,70.568,70.4646,70.4834,38500.0
2014-03-10 15:35:00,74.98,75.06,74.96,74.96,35500.0,70.4834,70.5586,70.4646,70.4646,35500.0
2014-03-10 15:40:00,74.98,75.02,74.97,74.98,34000.0,70.4834,70.521,70.474,70.4834,34000.0
2014-03-10 15:45:00,74.98,75.17,74.98,75.15,46200.0,70.4834,70.662,70.4834,70.6432,46200.0
2014-03-10 15:50:00,75.16,75.19,75.1,75.15,50000.0,70.6526,70.6808,70.5962,70.6432,50000.0
2014-03-10 15:55:00,75.14,75.28,75.09,75.22,194900.0,70.6338,70.7654,70.5868,70.709,194900.0
2014-03-11 09:30:00,74.89,75.3,74.53,74.91,34000.0,70.3988,70.7842,70.0604,70.4176,34000.0
2014-03-11 09:35:00,74.86,74.94,74.73,74.79,16200.0,70.3706,70.4458,70.2484,70.3048,16200.0
2014-03-11 09:40:00,74.8,74.91,74.19,74.2,109400.0,70.3142,70.4176,69.7408,69.7502,109400.0
2014-03-11 09:45:00,74.2,74.25,73.59,73.91,58600.0,69.7502,69.7972,69.1767,69.4775,58600.0
2014-03-11 09:50:00,73.95,74.15,73.95,74.04,45700.0,69.5151,69.7031,69.5151,69.5997,45700.0
2014-03-11 09:55:00,74.01,74.44,74.0,74.33,44400.0,69.5715,69.9758,69.5621,69.8724,44400.0
2014-03-11 10:00:00,74.33,74.64,74.31,74.54,45300.0,69.8724,70.1638,69.8536,70.0698,45300.0
2014-03-11 10:05:00,74.57,74.65,74.5,74.55,25700.0,70.098,70.1732,70.0322,70.0792,25700.0
2014-03-11 10:10:00,74.56,74.91,74.54,74.88,39000.0,70.0886,70.4176,70.0698,70.3894,39000.0
2014-03-11 10:15:00,74.89,75.26,74.84,75.24,32800.0,70.3988,70.7466,70.3518,70.7278,32800.0
2014-03-11 10:20:00,75.22,75.62,75.22,75.41,125000.0,70.709,71.085,70.709,70.8876,125000.0
2014-03-11 10:25:00,75.43,75.71,75.39,75.64,26600.0,70.9064,71.1696,70.8688,71.1038,26600.0
2014-03-11 10:30:00,75.64,75.89,75.6,75.67,37900.0,71.1038,71.3388,71.0662,71.132,37900.0
2014-03-11 10:35:00,75.68,75.69,75.42,75.47,18200.0,71.1414,71.1508,70.897,70.944,18200.0
2014-03-11 10:40:00,75.5,75.59,75.42,75.51,12100.0,70.9722,71.0568,70.897,70.9816,12100.0
2014-03-11 10:45:00,75.51,75.58,75.46,75.57,16400.0,70.9816,71.0474,70.9346,71.038,16400.0
2014-03-11 10:50:00,75.57,75.8,75.57,75.8,15300.0,71.038,71.2542,71.038,71.2542,15300.0
2014-03-11 10:55:00,75.76,75.81,75.65,75.72,20600.0,71.2166,71.2636,71.1132,71.179,20600.0
2014-03-11 11:00:00,75.73,75.9,75.73,75.86,33600.0,71.1884,71.3482,71.1884,71.3106,33600.0
2014-03-11 11:05:00,75.88,76.29,75.88,76.22,60300.0,71.3294,71.7148,71.3294,71.649,60300.0
2014-03-11 11:10:00,76.22,76.22,76.0,76.02,24100.0,71.649,71.649,71.4422,71.461,24100.0
2014-03-11 11:15:00,76.06,76.18,76.0,76.09,56500.0,71.4986,71.6114,71.4422,71.5268,56500.0
2014-03-11 11:20:00,76.12,76.18,76.11,76.18,16500.0,71.555,71.6114,71.5456,71.6114,16500.0
2014-03-11 11:25:00,76.19,76.45,76.18,76.38,23600.0,71.6208,71.8652,71.6114,71.7994,23600.0
2014-03-11 11:30:00,76.38,76.4,76.11,76.28,22200.0,71.7994,71.8182,71.5456,71.7054,22200.0
2014-03-11 11:35:00,76.28,76.29,76.15,76.22,14400.0,71.7054,71.7148,71.5832,71.649,14400.0
2014-03-11 11:40:00,76.22,76.23,75.99,76.0,28800.0,71.649,71.6584,71.4328,71.4422,28800.0
2014-03-11 11:45:00,76.0,76.06,75.92,75.92,23400.0,71.4422,71.4986,71.367,71.367,23400.0
2014-03-11 11:50:00,75.9,75.9,75.64,75.74,27900.0,71.3482,71.3482,71.1038,71.1978,27900.0
2014-03-11 11:55:00,75.73,75.82,75.7,75.74,21700.0,71.1884,71.273,71.1602,71.1978,21700.0
2014-03-11 12:00:00,75.74,75.85,75.7,75.85,15300.0,71.1978,71.3012,71.1602,71.3012,15300.0
2014-03-11 12:05:00,75.84,75.94,75.7,75.75,12000.0,71.2918,71.3858,71.1602,71.2072,12000.0
2014-03-11 12:10:00,75.74,75.76,75.57,75.65,17800.0,71.1978,71.2166,71.038,71.1132,17800.0
2014-03-11 12:15:00,75.63,75.63,75.39,75.45,10900.0,71.0944,71.0944,70.8688,70.9252,10900.0
2014-03-11 12:20:00,75.45,75.59,75.39,75.59,8800.0,70.9252,71.0568,70.8688,71.0568,8800.0
2014-03-11 12:25:00,75.59,75.7,75.54,75.55,13100.0,71.0568,71.1602,71.0098,71.0192,13100.0
2014-03-11 12:30:00,75.54,75.72,75.53,75.72,10800.0,71.0098,71.179,71.0004,71.179,10800.0
2014-03-11 12:35:00,75.72,75.76,75.64,75.71,13600.0,71.179,71.2166,71.1038,71.1696,13600.0
2014-03-11 12:40:00,75.7,75.82,75.66,75.74,13700.0,71.1602,71.273,71.1226,71.1978,13700.0
2014-03-11 12:45:00,75.72,75.91,75.7,75.9,13900.0,71.179,71.3576,71.1602,71.3482,13900.0
2014-03-11 12:50:00,75.92,76.06,75.91,75.98,26600.0,71.367,71.4986,71.3576,71.4234,26600.0
2014-03-11 12:55:00,76.0,76.05,75.95,75.95,27800.0,71.4422,71.4892,71.3952,71.3952,27800.0
2014-03-11 13:00:00,75.95,76.0,75.9,75.92,23700.0,71.3952,71.4422,71.3482,71.367,23700.0
2014-03-11 13:05:00,75.92,76.03,75.9,75.99,24800.0,71.367,71.4704,71.3482,71.4328,24800.0
2014-03-11 13:10:00,75.99,76.02,75.99,76.01,14600.0,71.4328,71.461,71.4328,71.4516,14600.0
2014-03-11 13:15:00,76.0,76.0,75.9,75.97,19000.0,71.4422,71.4422,71.3482,71.414,19000.0
2014-03-11 13:20:00,75.98,75.99,75.9,75.9,18600.0,71.4234,71.4328,71.3482,71.3482,18600.0
2014-03-11 13:25:00,75.9,75.96,75.8,75.85,25700.0,71.3482,71.4046,71.2542,71.3012,25700.0
2014-03-11 13:30:00,75.85,76.02,75.8,76.02,19600.0,71.3012,71.461,71.2542,71.461,19600.0
2014-03-11 13:35:00,76.04,76.12,75.9,75.91,24100.0,71.4798,71.555,71.3482,71.3576,24100.0
2014-03-11 13:40:00,75.91,75.93,75.82,75.82,19600.0,71.3576,71.3764,71.273,71.273,19600.0
2014-03-11 13:45:00,75.82,75.93,75.82,75.86,15000.0,71.273,71.3764,71.273,71.3106,15000.0
2014-03-11 13:50:00,75.86,75.86,75.74,75.77,15600.0,71.3106,71.3106,71.1978,71.226,15600.0
2014-03-11 13:55:00,75.75,75.86,75.75,75.82,18000.0,71.2072,71.3106,71.2072,71.273,18000.0
2014-03-11 14:00:00,75.82,75.82,75.53,75.53,17900.0,71.273,71.273,71.0004,71.0004,17900.0
2014-03-11 14:05:00,75.54,75.6,75.54,75.58,15400.0,71.0098,71.0662,71.0098,71.0474,15400.0
2014-03-11 14:10:00,75.59,75.67,75.53,75.54,11300.0,71.0568,71.132,71.0004,71.0098,11300.0
2014-03-11 14:15:00,75.54,75.54,75.45,75.45,13600.0,71.0098,71.0098,70.9252,70.9252,13600.0
2014-03-11 14:20:00,75.45,75.48,75.3,75.3,20200.0,70.9252,70.9534,70.7842,70.7842,20200.0
2014-03-11 14:25:00,75.31,75.45,75.3,75.4,19000.0,70.7936,70.9252,70.7842,70.8782,19000.0
2014-03-11 14:30:00,75.4,75.43,75.28,75.32,27400.0,70.8782,70.9064,70.7654,70.803,27400.0
2014-03-11 14:35:00,75.31,75.34,75.2,75.22,14300.0,70.7936,70.8218,70.6902,70.709,14300.0
2014-03-11 14:40:00,75.2,75.28,75.2,75.26,16000.0,70.6902,70.7654,70.6902,70.7466,16000.0
2014-03-11 14:45:00,75.26,75.34,75.2,75.29,19700.0,70.7466,70.8218,70.6902,70.7748,19700.0
2014-03-11 14:50:00,75.29,75.31,75.2,75.2,13600.0,70.7748,70.7936,70.6902,70.6902,13600.0
2014-03-11 14:55:00,75.22,75.23,75.1,75.1,16000.0,70.709,70.7184,70.5962,70.5962,16000.0
2014-03-11 15:00:00,75.1,75.1,74.94,74.97,23200.0,70.5962,70.5962,70.4458,70.474,23200.0
2014-03-11 15:05:00,74.96,74.96,74.83,74.9,26000.0,70.4646,70.4646,70.3424,70.4082,26000.0
2014-03-11 15:10:00,74.91,74.92,74.74,74.79,17900.0,70.4176,70.427,70.2578,70.3048,17900.0
2014-03-11 15:15:00,74.79,74.88,74.77,74.81,26200.0,70.3048,70.3894,70.286,70.3236,26200.0
2014-03-11 15:20:00,74.81,75.0,74.81,74.96,27100.0,70.3236,70.5022,70.3236,70.4646,27100.0
2014-03-11 15:25:00,74.96,74.96,74.83,74.96,27500.0,70.4646,70.4646,70.3424,70.4646,27500.0
2014-03-11 15:30:00,74.96,74.98,74.9,74.97,35800.0,70.4646,70.4834,70.4082,70.474,35800.0
2014-03-11 15:35:00,74.97,74.97,74.9,74.91,43900.0,70.474,70.474,70.4082,70.4176,43900.0
2014-03-11 15:40:00,74.93,74.96,74.91,74.95,40200.0,70.4364,70.4646,70.4176,70.4552,40200.0
2014-03-11 15:45:00,74.94,74.95,74.78,74.79,94600.0,70.4458,70.4552,70.2954,70.3048,94600.0
2014-03-11 15:50:00,74.79,74.83,74.76,74.78,79400.0,70.3048,70.3424,70.2766,70.2954,79400.0
2014-03-11 15:55:00,74.78,74.83,74.73,74.74,120500.0,70.2954,70.3424,70.2484,70.2578,120500.0
2014-03-12 09:30:00,74.5,74.5,74.05,74.05,73000.0,70.0322,70.0322,69.6091,69.6091,73000.0
2014-03-12 09:35:00,74.06,74.25,74.03,74.07,39600.0,69.6185,69.7972,69.5903,69.6279,39600.0
2014-03-12 09:40:00,74.16,74.28,73.57,73.72,60400.0,69.7126,69.8254,69.1579,69.2989,60400.0
2014-03-12 09:45:00,73.74,73.78,73.14,73.66,34300.0,69.3177,69.3553,68.7537,69.2425,34300.0
2014-03-12 09:50:00,73.66,73.86,73.53,73.64,25300.0,69.2425,69.4305,69.1203,69.2237,25300.0
2014-03-12 09:55:00,73.63,73.86,73.63,73.81,25000.0,69.2143,69.4305,69.2143,69.3835,25000.0
2014-03-12 10:00:00,73.81,74.04,73.75,74.03,41800.0,69.3835,69.5997,69.3271,69.5903,41800.0
2014-03-12 10:05:00,74.03,74.2,73.96,74.19,38700.0,69.5903,69.7502,69.5245,69.7408,38700.0
2014-03-12 10:10:00,74.2,74.45,74.18,74.43,38600.0,69.7502,69.9852,69.7314,69.9664,38600.0
2014-03-12 10:15:00,74.43,74.56,74.38,74.5,25000.0,69.9664,70.0886,69.9194,70.0322,25000.0
2014-03-12 10:20:00,74.53,74.71,74.52,74.61,13600.0,70.0604,70.2296,70.051,70.1356,13600.0
2014-03-12 10:25:00,74.61,74.86,74.56,74.86,28100.0,70.1356,70.3706,70.0886,70.3706,28100.0
2014-03-12 10:30:00,74.87,75.24,74.86,75.23,25200.0,70.38,70.7278,70.3706,70.7184,25200.0
2014-03-12 10:35:00,75.18,75.18,74.67,74.8,17600.0,70.6714,70.6714,70.192,70.3142,17600.0
2014-03-12 10:40:00,74.8,74.84,74.54,74.73,16800.0,70.3142,70.3518,70.0698,70.2484,16800.0
2014-03-12 10:45:00,74.76,74.84,74.67,74.76,25600.0,70.2766,70.3518,70.192,70.2766,25600.0
2014-03-12 10:50:00,74.75,75.08,74.7,75.06,30300.0,70.2672,70.5774,70.2202,70.5586,30300.0
2014-03-12 10:55:00,75.13,75.36,75.05,75.33,12300.0,70.6244,70.8406,70.5492,70.8124,12300.0
2014-03-12 11:00:00,75.36,75.37,75.17,75.22,28200.0,70.8406,70.85,70.662,70.709,28200.0
2014-03-12 11:05:00,75.25,75.47,75.25,75.41,8400.0,70.7372,70.944,70.7372,70.8876,8400.0
2014-03-12 11:10:00,75.42,75.84,75.42,75.82,81200.0,70.897,71.2918,70.897,71.273,81200.0
2014-03-12 11:15:00,75.81,75.92,75.79,75.89,42600.0,71.2636,71.367,71.2448,71.3388,42600.0
2014-03-12 11:20:00,75.84,75.98,75.81,75.9,20000.0,71.2918,71.4234,71.2636,71.3482,20000.0
2014-03-12 11:25:00,75.91,75.96,75.76,75.83,28800.0,71.3576,71.4046,71.2166,71.2824,28800.0
2014-03-12 11:30:00,75.85,75.92,75.75,75.92,12700.0,71.3012,71.367,71.2072,71.367,12700.0
2014-03-12 11:35:00,75.94,75.98,75.79,75.96,16500.0,71.3858,71.4234,71.2448,71.4046,16500.0
2014-03-12 11:40:00,75.94,75.99,75.89,75.96,16400.0,71.3858,71.4328,71.3388,71.4046,16400.0
2014-03-12 11:45:00,75.98,76.2,75.97,76.2,37500.0,71.4234,71.6302,71.414,71.6302,37500.0
2014-03-12 11:50:00,76.19,76.28,76.18,76.28,23900.0,71.6208,71.7054,71.6114,71.7054,23900.0
2014-03-12 11:55:00,76.28,76.29,75.95,75.95,25700.0,71.7054,71.7148,71.3952,71.3952,25700.0
2014-03-12 12:00:00,75.96,76.13,75.96,76.06,22000.0,71.4046,71.5644,71.4046,71.4986,22000.0
2014-03-12 12:05:00,76.07,76.2,76.07,76.11,10000.0,71.508,71.6302,71.508,71.5456,10000.0
2014-03-12 12:10:00,76.09,76.21,75.97,76.21,17900.0,71.5268,71.6396,71.414,71.6396,17900.0
2014-03-12 12:15:00,76.22,76.35,76.2,76.34,19700.0,71.649,71.7712,71.6302,71.7618,19700.0
2014-03-12 12:20:00,76.35,76.4,76.3,76.39,17000.0,71.7712,71.8182,71.7242,71.8088,17000.0
2014-03-12 12:25:00,76.39,76.39,76.2,76.31,22000.0,71.8088,71.8088,71.6302,71.7336,22000.0
2014-03-12 12:30:00,76.33,76.36,76.19,76.2,25800.0,71.7524,71.7806,71.6208,71.6302,25800.0
2014-03-12 12:35:00,76.21,76.29,76.21,76.25,12100.0,71.6396,71.7148,71.6396,71.6772,12100.0
2014-03-12 12:40:00,76.24,76.38,76.24,76.34,13700.0,71.6678,71.7994,71.6678,71.7618,13700.0
2014-03-12 12:45:00,76.34,76.36,76.33,76.34,12000.0,71.7618,71.7806,71.7524,71.7618,12000.0
2014-03-12 12:50:00,76.34,76.41,76.2,76.24,25400.0,71.7618,71.8276,71.6302,71.6678,25400.0
2014-03-12 12:55:00,76.25,76.43,76.2,76.4,20900.0,71.6772,71.8464,71.6302,71.8182,20900.0
2014-03-12 13:00:00,76.4,76.43,76.38,76.39,37400.0,71.8182,71.8464,71.7994,71.8088,37400.0
2014-03-12 13:05:00,76.38,76.43,76.2,76.2,51900.0,71.7994,71.8464,71.6302,71.6302,51900.0
2014-03-12 13:10:00,76.19,76.19,76.09,76.1,14700.0,71.6208,71.6208,71.5268,71.5362,14700.0
2014-03-12 13:15:00,76.11,76.22,76.11,76.17,24600.0,71.5456,71.649,71.5456,71.602,24600.0
2014-03-12 13:20:00,76.18,76.18,76.06,76.07,10700.0,71.6114,71.6114,71.4986,71.508,10700.0
2014-03-12 13:25:00,76.07,76.1,76.03,76.08,8800.0,71.508,71.5362,71.4704,71.5174,8800.0
2014-03-12 13:30:00,76.07,76.16,76.05,76.13,11500.0,71.508,71.5926,71.4892,71.5644,11500.0
2014-03-12 13:35:00,76.13,76.13,76.04,76.1,8400.0,71.5644,71.5644,71.4798,71.5362,8400.0
2014-03-12 13:40:00,76.11,76.15,76.05,76.08,7700.0,71.5456,71.5832,71.4892,71.5174,7700.0
2014-03-12 13:45:00,76.09,76.23,76.09,76.23,9300.0,71.5268,71.6584,71.5268,71.6584,9300.0
2014-03-12 13:50:00,76.24,76.26,76.12,76.12,14800.0,71.6678,71.6866,71.555,71.555,14800.0
2014-03-12 13:55:00,76.12,76.34,76.12,76.34,10100.0,71.555,71.7618,71.555,71.7618,10100.0
2014-03-12 14:00:00,76.33,76.47,76.31,76.42,14600.0,71.7524,71.884,71.7336,71.837,14600.0
2014-03-12 14:05:00,76.41,76.46,76.2,76.21,13800.0,71.8276,71.8746,71.6302,71.6396,13800.0
2014-03-12 14:10:00,76.19,76.2,76.12,76.14,12900.0,71.6208,71.6302,71.555,71.5738,12900.0
2014-03-12 14:15:00,76.16,76.28,76.15,76.28,9600.0,71.5926,71.7054,71.5832,71.7054,9600.0
2014-03-12 14:20:00,76.28,76.39,76.27,76.39,10700.0,71.7054,71.8088,71.696,71.8088,10700.0
2014-03-12 14:25:00,76.38,76.51,76.36,76.46,28700.0,71.7994,71.9216,71.7806,71.8746,28700.0
2014-03-12 14:30:00,76.45,76.48,76.27,76.28,14300.0,71.8652,71.8934,71.696,71.7054,14300.0
2014-03-12 14:35:00,76.27,76.35,76.27,76.32,11600.0,71.696,71.7712,71.696,71.743,11600.0
2014-03-12 14:40:00,76.31,76.34,76.29,76.29,13300.0,71.7336,71.7618,71.7148,71.7148,13300.0
2014-03-12 14:45:00,76.3,76.32,76.23,76.23,8300.0,71.7242,71.743,71.6584,71.6584,8300.0
2014-03-12 14:50:00,76.24,76.39,76.24,76.31,19500.0,71.6678,71.8088,71.6678,71.7336,19500.0
2014-03-12 14:55:00,76.31,76.32,76.21,76.22,14600.0,71.7336,71.743,71.6396,71.649,14600.0
2014-03-12 15:00:00,76.22,76.32,76.21,76.26,15500.0,71.649,71.743,71.6396,71.6866,15500.0
2014-03-12 15:05:00,76.26,76.37,76.25,76.36,18500.0,71.6866,71.79,71.6772,71.7806,18500.0
2014-03-12 15:10:00,76.34,76.34,76.28,76.28,15500.0,71.7618,71.7618,71.7054,71.7054,15500.0
2014-03-12 15:15:00,76.29,76.3,76.25,76.25,29400.0,71.7148,71.7242,71.6772,71.6772,29400.0
2014-03-12 15:20:00,76.25,76.33,76.25,76.32,18200.0,71.6772,71.7524,71.6772,71.743,18200.0
2014-03-12 15:25:00,76.31,76.36,76.24,76.24,18600.0,71.7336,71.7806,71.6678,71.6678,18600.0
2014-03-12 15:30:00,76.23,76.24,76.14,76.2,24800.0,71.6584,71.6678,71.5738,71.6302,24800.0
2014-03-12 15:35:00,76.2,76.24,76.14,76.23,23700.0,71.6302,71.6678,71.5738,71.6584,23700.0
2014-03-12 15:40:00,76.24,76.27,76.21,76.27,29300.0,71.6678,71.696,71.6396,71.696,29300.0
2014-03-12 15:45:00,76.27,76.38,76.24,76.36,37200.0,71.696,71.7994,71.6678,71.7806,37200.0
2014-03-12 15:50:00,76.36,76.45,76.35,76.42,50800.0,71.7806,71.8652,71.7712,71.837,50800.0
2014-03-12 15:55:00,76.4,76.52,76.33,76.5,101700.0,71.8182,71.931,71.7524,71.9122,101700.0
2014-03-13 09:30:00,76.42,77.47,76.24,77.22,81700.0,71.837,72.824,71.6678,72.589,81700.0
2014-03-13 09:35:00,77.15,77.16,76.43,76.43,16900.0,72.5232,72.5326,71.8464,71.8464,16900.0
2014-03-13 09:40:00,76.5,76.63,76.28,76.35,17900.0,71.9122,72.0344,71.7054,71.7712,17900.0
2014-03-13 09:45:00,76.35,76.52,75.8,76.45,188000.0,71.7712,71.931,71.2542,71.8652,188000.0
2014-03-13 09:50:00,76.51,76.99,76.51,76.93,56800.0,71.9216,72.3728,71.9216,72.3164,56800.0
2014-03-13 09:55:00,76.93,76.97,76.56,76.86,153600.0,72.3164,72.354,71.9686,72.2506,153600.0
2014-03-13 10:00:00,76.86,77.34,76.85,77.28,51600.0,72.2506,72.7018,72.2412,72.6454,51600.0
2014-03-13 10:05:00,77.29,77.34,76.79,76.91,26500.0,72.6548,72.7018,72.1848,72.2976,26500.0
2014-03-13 10:10:00,76.93,77.01,76.57,76.96,138200.0,72.3164,72.3916,71.978,72.3446,138200.0
2014-03-13 10:15:00,76.95,77.19,76.84,76.89,49700.0,72.3352,72.5608,72.2318,72.2788,49700.0
2014-03-13 10:20:00,76.9,77.17,76.85,76.99,25800.0,72.2882,72.542,72.2412,72.3728,25800.0
2014-03-13 10:25:00,76.98,77.14,76.93,77.07,32800.0,72.3634,72.5138,72.3164,72.448,32800.0
2014-03-13 10:30:00,77.08,77.2,76.92,76.97,26300.0,72.4574,72.5702,72.307,72.354,26300.0
2014-03-13 10:35:00,76.97,77.13,76.93,77.13,41300.0,72.354,72.5044,72.3164,72.5044,41300.0
2014-03-13 10:40:00,77.13,77.19,76.96,77.07,76000.0,72.5044,72.5608,72.3446,72.448,76000.0
2014-03-13 10:45:00,77.07,77.08,76.56,76.6,26300.0,72.448,72.4574,71.9686,72.0062,26300.0
2014-03-13 10:50:00,76.6,76.88,76.59,76.76,24100.0,72.0062,72.2694,71.9968,72.1566,24100.0
2014-03-13 10:55:00,76.79,76.91,76.7,76.8,62200.0,72.1848,72.2976,72.1002,72.1942,62200.0
2014-03-13 11:00:00,76.79,76.9,76.7,76.86,30400.0,72.1848,72.2882,72.1002,72.2506,30400.0
2014-03-13 11:05:00,76.86,76.87,76.59,76.7,27100.0,72.2506,72.26,71.9968,72.1002,27100.0
2014-03-13 11:10:00,76.7,76.73,76.61,76.65,22600.0,72.1002,72.1284,72.0156,72.0532,22600.0
2014-03-13 11:15:00,76.65,76.74,76.64,76.7,21500.0,72.0532,72.1378,72.0438,72.1002,21500.0
2014-03-13 11:20:00,76.73,76.73,76.59,76.59,21300.0,72.1284,72.1284,71.9968,71.9968,21300.0
2014-03-13 11:25:00,76.61,76.66,76.53,76.6,24200.0,72.0156,72.0626,71.9404,72.0062,24200.0
2014-03-13 11:30:00,76.57,76.71,76.48,76.64,20300.0,71.978,72.1096,71.8934,72.0438,20300.0
2014-03-13 11:35:00,76.65,76.76,76.65,76.7,21000.0,72.0532,72.1566,72.0532,72.1002,21000.0
2014-03-13 11:40:00,76.68,76.83,76.67,76.8,28500.0,72.0814,72.2224,72.072,72.1942,28500.0
2014-03-13 11:45:00,76.8,76.82,76.59,76.65,25700.0,72.1942,72.213,71.9968,72.0532,25700.0
2014-03-13 11:50:00,76.64,76.83,76.51,76.81,25700.0,72.0438,72.2224,71.9216,72.2036,25700.0
2014-03-13 11:55:00,76.82,77.0,76.79,76.93,19600.0,72.213,72.3822,72.1848,72.3164,19600.0
2014-03-13 12:00:00,76.95,76.95,76.72,76.73,9500.0,72.3352,72.3352,72.119,72.1284,9500.0
2014-03-13 12:05:00,76.7,76.7,76.3,76.36,28000.0,72.1002,72.1002,71.7242,71.7806,28000.0
2014-03-13 12:10:00,76.34,76.35,76.22,76.22,16100.0,71.7618,71.7712,71.649,71.649,16100.0
2014-03-13 12:15:00,76.21,76.22,76.16,76.21,22300.0,71.6396,71.649,71.5926,71.6396,22300.0
2014-03-13 12:20:00,76.2,76.2,76.07,76.07,11400.0,71.6302,71.6302,71.508,71.508,11400.0
2014-03-13 12:25:00,76.03,76.05,75.82,75.83,21600.0,71.4704,71.4892,71.273,71.2824,21600.0
2014-03-13 12:30:00,75.84,75.88,75.77,75.77,24900.0,71.2918,71.3294,71.226,71.226,24900.0
2014-03-13 12:35:00,75.78,75.78,75.65,75.67,24300.0,71.2354,71.2354,71.1132,71.132,24300.0
2014-03-13 12:40:00,75.67,76.07,75.66,76.05,25600.0,71.132,71.508,71.1226,71.4892,25600.0
2014-03-13 12:45:00,76.01,76.08,75.98,76.06,14100.0,71.4516,71.5174,71.4234,71.4986,14100.0
2014-03-13 12:50:00,76.08,76.11,75.94,76.06,26100.0,71.5174,71.5456,71.3858,71.4986,26100.0
2014-03-13 12:55:00,76.06,76.11,75.97,76.02,23000.0,71.4986,71.5456,71.414,71.461,23000.0
2014-03-13 13:00:00,76.0,76.0,75.63,75.63,23300.0,71.4422,71.4422,71.0944,71.0944,23300.0
2014-03-13 13:05:00,75.63,75.79,75.52,75.77,30000.0,71.0944,71.2448,70.991,71.226,30000.0
2014-03-13 13:10:00,75.79,75.94,75.77,75.93,16000.0,71.2448,71.3858,71.226,71.3764,16000.0
2014-03-13 13:15:00,75.93,76.14,75.82,76.14,23800.0,71.3764,71.5738,71.273,71.5738,23800.0
2014-03-13 13:20:00,76.09,76.17,76.04,76.04,14300.0,71.5268,71.602,71.4798,71.4798,14300.0
2014-03-13 13:25:00,76.07,76.22,76.06,76.11,17800.0,71.508,71.649,71.4986,71.5456,17800.0
2014-03-13 13:30:00,76.11,76.2,76.07,76.11,25700.0,71.5456,71.6302,71.508,71.5456,25700.0
2014-03-13 13:35:00,76.1,76.11,75.81,75.82,10100.0,71.5362,71.5456,71.2636,71.273,10100.0
2014-03-13 13:40:00,75.79,76.09,75.79,76.07,23500.0,71.2448,71.5268,71.2448,71.508,23500.0
2014-03-13 13:45:00,76.08,76.31,76.08,76.28,25400.0,71.5174,71.7336,71.5174,71.7054,25400.0
2014-03-13 13:50:00,76.24,76.28,76.1,76.23,32800.0,71.6678,71.7054,71.5362,71.6584,32800.0
2014-03-13 13:55:00,76.2,76.3,75.94,76.04,57500.0,71.6302,71.7242,71.3858,71.4798,57500.0
2014-03-13 14:00:00,76.02,76.03,75.82,75.92,28600.0,71.461,71.4704,71.273,71.367,28600.0
2014-03-13 14:05:00,75.89,75.9,75.53,75.53,14600.0,71.3388,71.3482,71.0004,71.0004,14600.0
2014-03-13 14:10:00,75.53,75.75,75.52,75.71,27100.0,71.0004,71.2072,70.991,71.1696,27100.0
2014-03-13 14:15:00,75.7,75.73,75.55,75.55,10200.0,71.1602,71.1884,71.0192,71.0192,10200.0
2014-03-13 14:20:00,75.52,75.64,75.4,75.57,26500.0,70.991,71.1038,70.8782,71.038,26500.0
2014-03-13 14:25:00,75.57,75.64,75.55,75.61,21100.0,71.038,71.1038,71.0192,71.0756,21100.0
2014-03-13 14:30:00,75.57,75.63,75.55,75.57,26100.0,71.038,71.0944,71.0192,71.038,26100.0
2014-03-13 14:35:00,75.56,75.56,75.37,75.45,18200.0,71.0286,71.0286,70.85,70.9252,18200.0
2014-03-13 14:40:00,75.46,75.61,75.44,75.44,26800.0,70.9346,71.0756,70.9158,70.9158,26800.0
2014-03-13 14:45:00,75.47,75.64,75.45,75.64,57100.0,70.944,71.1038,70.9252,71.1038,57100.0
2014-03-13 14:50:00,75.65,75.74,75.61,75.66,35200.0,71.1132,71.1978,71.0756,71.1226,35200.0
2014-03-13 14:55:00,75.63,75.81,75.63,75.77,22200.0,71.0944,71.2636,71.0944,71.226,22200.0
2014-03-13 15:00:00,75.77,75.96,75.72,75.85,33500.0,71.226,71.4046,71.179,71.3012,33500.0
2014-03-13 15:05:00,75.85,75.88,75.4,75.42,23000.0,71.3012,71.3294,70.8782,70.897,23000.0
2014-03-13 15:10:00,75.43,75.63,75.42,75.58,40200.0,70.9064,71.0944,70.897,71.0474,40200.0
2014-03-13 15:15:00,75.57,75.63,75.47,75.51,56600.0,71.038,71.0944,70.944,70.9816,56600.0
2014-03-13 15:20:00,75.51,75.73,75.51,75.67,35900.0,70.9816,71.1884,70.9816,71.132,35900.0
2014-03-13 15:25:00,75.66,75.71,75.57,75.57,26000.0,71.1226,71.1696,71.038,71.038,26000.0
2014-03-13 15:30:00,75.58,75.63,75.5,75.54,39400.0,71.0474,71.0944,70.9722,71.0098,39400.0
2014-03-13 15:35:00,75.51,75.67,75.51,75.66,54700.0,70.9816,71.132,70.9816,71.1226,54700.0
2014-03-13 15:40:00,75.67,75.73,75.64,75.65,46900.0,71.132,71.1884,71.1038,71.1132,46900.0
2014-03-13 15:45:00,75.65,75.68,75.58,75.67,35400.0,71.1132,71.1414,71.0474,71.132,35400.0
2014-03-13 15:50:00,75.65,75.65,75.47,75.47,57500.0,71.1132,71.1132,70.944,70.944,57500.0
2014-03-13 15:55:00,75.47,75.53,75.45,75.49,81100.0,70.944,71.0004,70.9252,70.9628,81100.0
2014-03-14 09:30:00,74.91,75.83,74.91,75.57,21700.0,70.4176,71.2824,70.4176,71.038,21700.0
2014-03-14 09:35:00,75.54,75.95,75.53,75.9,12300.0,71.0098,71.3952,71.0004,71.3482,12300.0
2014-03-14 09:40:00,75.89,76.1,75.71,75.71,10200.0,71.3388,71.5362,71.1696,71.1696,10200.0
2014-03-14 09:45:00,75.73,75.77,75.33,75.4,25000.0,71.1884,71.226,70.8124,70.8782,25000.0
2014-03-14 09:50:00,75.45,75.51,75.13,75.13,14200.0,70.9252,70.9816,70.6244,70.6244,14200.0
2014-03-14 09:55:00,75.2,75.2,75.0,75.04,16000.0,70.6902,70.6902,70.5022,70.5398,16000.0
2014-03-14 10:00:00,75.06,75.45,75.06,75.22,13700.0,70.5586,70.9252,70.5586,70.709,13700.0
2014-03-14 10:05:00,75.2,75.78,75.2,75.7,15900.0,70.6902,71.2354,70.6902,71.1602,15900.0
2014-03-14 10:10:00,75.71,75.81,75.64,75.64,11600.0,71.1696,71.2636,71.1038,71.1038,11600.0
2014-03-14 10:15:00,75.59,75.94,75.59,75.85,16200.0,71.0568,71.3858,71.0568,71.3012,16200.0
2014-03-14 10:20:00,75.81,75.82,75.61,75.73,10100.0,71.2636,71.273,71.0756,71.1884,10100.0
2014-03-14 10:25:00,75.75,75.87,75.7,75.86,9400.0,71.2072,71.32,71.1602,71.3106,9400.0
2014-03-14 10:30:00,75.89,75.95,75.69,75.83,9500.0,71.3388,71.3952,71.1508,71.2824,9500.0
2014-03-14 10:35:00,75.85,75.87,75.69,75.79,9200.0,71.3012,71.32,71.1508,71.2448,9200.0
2014-03-14 10:40:00,75.79,75.92,75.79,75.79,10400.0,71.2448,71.367,71.2448,71.2448,10400.0
2014-03-14 10:45:00,75.81,76.04,75.81,75.93,17000.0,71.2636,71.4798,71.2636,71.3764,17000.0
2014-03-14 10:50:00,75.91,75.97,75.72,75.75,9000.0,71.3576,71.414,71.179,71.2072,9000.0
2014-03-14 10:55:00,75.72,75.9,75.69,75.69,14200.0,71.179,71.3482,71.1508,71.1508,14200.0
2014-03-14 11:00:00,75.73,75.85,75.58,75.64,31300.0,71.1884,71.3012,71.0474,71.1038,31300.0
2014-03-14 11:05:00,75.65,75.81,75.57,75.71,11500.0,71.1132,71.2636,71.038,71.1696,11500.0
2014-03-14 11:10:00,75.74,75.74,75.51,75.63,310400.0,71.1978,71.1978,70.9816,71.0944,310400.0
2014-03-14 11:15:00,75.61,75.75,75.59,75.74,9300.0,71.0756,71.2072,71.0568,71.1978,9300.0
2014-03-14 11:20:00,75.76,75.85,75.68,75.75,19100.0,71.2166,71.3012,71.1414,71.2072,19100.0
2014-03-14 11:25:00,75.83,76.11,75.79,76.09,14400.0,71.2824,71.5456,71.2448,71.5268,14400.0
2014-03-14 11:30:00,76.13,76.26,76.11,76.25,40100.0,71.5644,71.6866,71.5456,71.6772,40100.0
2014-03-14 11:35:00,76.27,76.32,76.09,76.29,17700.0,71.696,71.743,71.5268,71.7148,17700.0
2014-03-14 11:40:00,76.3,76.43,76.25,76.34,13200.0,71.7242,71.8464,71.6772,71.7618,13200.0
2014-03-14 11:45:00,76.33,76.52,76.33,76.49,14300.0,71.7524,71.931,71.7524,71.9028,14300.0
2014-03-14 11:50:00,76.52,76.61,76.48,76.52,17800.0,71.931,72.0156,71.8934,71.931,17800.0
2014-03-14 11:55:00,76.54,76.62,76.48,76.59,19100.0,71.9498,72.025,71.8934,71.9968,19100.0
2014-03-14 12:00:00,76.6,76.62,76.24,76.24,22200.0,72.0062,72.025,71.6678,71.6678,22200.0
2014-03-14 12:05:00,76.26,76.35,76.22,76.25,19900.0,71.6866,71.7712,71.649,71.6772,19900.0
2014-03-14 12:10:00,76.22,76.45,76.22,76.38,14900.0,71.649,71.8652,71.649,71.7994,14900.0
2014-03-14 12:15:00,76.38,76.46,76.38,76.4,18200.0,71.7994,71.8746,71.7994,71.8182,18200.0
2014-03-14 12:20:00,76.43,76.5,76.42,76.48,18000.0,71.8464,71.9122,71.837,71.8934,18000.0
2014-03-14 12:25:00,76.44,76.44,76.29,76.36,15400.0,71.8558,71.8558,71.7148,71.7806,15400.0
2014-03-14 12:30:00,76.34,76.48,76.23,76.29,36600.0,71.7618,71.8934,71.6584,71.7148,36600.0
2014-03-14 12:35:00,76.26,76.45,76.21,76.44,20500.0,71.6866,71.8652,71.6396,71.8558,20500.0
2014-03-14 12:40:00,76.44,76.62,76.33,76.54,18100.0,71.8558,72.025,71.7524,71.9498,18100.0
2014-03-14 12:45:00,76.55,76.56,76.43,76.46,12900.0,71.9592,71.9686,71.8464,71.8746,12900.0
2014-03-14 12:50:00,76.48,76.48,76.42,76.48,13900.0,71.8934,71.8934,71.837,71.8934,13900.0
2014-03-14 12:55:00,76.5,76.6,76.44,76.58,10800.0,71.9122,72.0062,71.8558,71.9874,10800.0
2014-03-14 13:00:00,76.58,76.63,76.42,76.48,12900.0,71.9874,72.0344,71.837,71.8934,12900.0
2014-03-14 13:05:00,76.45,76.49,76.35,76.45,15400.0,71.8652,71.9028,71.7712,71.8652,15400.0
2014-03-14 13:10:00,76.45,76.55,76.43,76.51,14700.0,71.8652,71.9592,71.8464,71.9216,14700.0
2014-03-14 13:15:00,76.49,76.51,76.43,76.5,17000.0,71.9028,71.9216,71.8464,71.9122,17000.0
2014-03-14 13:20:00,76.47,76.52,76.33,76.33,24900.0,71.884,71.931,71.7524,71.7524,24900.0
2014-03-14 13:25:00,76.3,76.37,76.25,76.37,11700.0,71.7242,71.79,71.6772,71.79,11700.0
2014-03-14 13:30:00,76.37,76.38,76.31,76.31,12000.0,71.79,71.7994,71.7336,71.7336,12000.0
2014-03-14 13:35:00,76.3,76.38,76.21,76.23,10200.0,71.7242,71.7994,71.6396,71.6584,10200.0
2014-03-14 13:40:00,76.23,76.29,76.15,76.15,12500.0,71.6584,71.7148,71.5832,71.5832,12500.0
2014-03-14 13:45:00,76.2,76.2,76.08,76.1,11900.0,71.6302,71.6302,71.5174,71.5362,11900.0
2014-03-14 13:50:00,76.12,76.22,76.11,76.14,12300.0,71.555,71.649,71.5456,71.5738,12300.0
2014-03-14 13:55:00,76.15,76.22,76.12,76.2,9600.0,71.5832,71.649,71.555,71.6302,9600.0
2014-03-14 14:00:00,76.17,76.18,76.0,76.01,6100.0,71.602,71.6114,71.4422,71.4516,6100.0
2014-03-14 14:05:00,76.0,76.09,75.98,76.06,10500.0,71.4422,71.5268,71.4234,71.4986,10500.0
2014-03-14 14:10:00,76.06,76.09,76.0,76.05,7900.0,71.4986,71.5268,71.4422,71.4892,7900.0
2014-03-14 14:15:00,76.07,76.13,76.05,76.09,9600.0,71.508,71.5644,71.4892,71.5268,9600.0
2014-03-14 14:20:00,76.09,76.21,76.09,76.19,12100.0,71.5268,71.6396,71.5268,71.6208,12100.0
2014-03-14 14:25:00,76.18,76.18,76.09,76.18,8800.0,71.6114,71.6114,71.5268,71.6114,8800.0
2014-03-14 14:30:00,76.17,76.18,76.07,76.1,8800.0,71.602,71.6114,71.508,71.5362,8800.0
2014-03-14 14:35:00,76.07,76.08,75.98,75.99,6600.0,71.508,71.5174,71.4234,71.4328,6600.0
2014-03-14 14:40:00,75.98,75.98,75.89,75.89,23300.0,71.4234,71.4234,71.3388,71.3388,23300.0
2014-03-14 14:45:00,75.87,75.94,75.84,75.85,13500.0,71.32,71.3858,71.2918,71.3012,13500.0
2014-03-14 14:50:00,75.86,75.88,75.74,75.75,10400.0,71.3106,71.3294,71.1978,71.2072,10400.0
2014-03-14 14:55:00,75.75,75.77,75.65,75.67,11500.0,71.2072,71.226,71.1132,71.132,11500.0
2014-03-14 15:00:00,75.64,75.8,75.64,75.77,13800.0,71.1038,71.2542,71.1038,71.226,13800.0
2014-03-14 15:05:00,75.77,75.79,75.71,75.71,23800.0,71.226,71.2448,71.1696,71.1696,23800.0
2014-03-14 15:10:00,75.71,75.71,75.5,75.5,19200.0,71.1696,71.1696,70.9722,70.9722,19200.0
2014-03-14 15:15:00,75.5,75.55,75.48,75.51,20700.0,70.9722,71.0192,70.9534,70.9816,20700.0
2014-03-14 15:20:00,75.51,75.7,75.51,75.67,20200.0,70.9816,71.1602,70.9816,71.132,20200.0
2014-03-14 15:25:00,75.68,75.73,75.65,75.73,20700.0,71.1414,71.1884,71.1132,71.1884,20700.0
2014-03-14 15:30:00,75.74,75.85,75.71,75.8,17300.0,71.1978,71.3012,71.1696,71.2542,17300.0
2014-03-14 15:35:00,75.81,75.84,75.76,75.84,16900.0,71.2636,71.2918,71.2166,71.2918,16900.0
2014-03-14 15:40:00,75.82,75.92,75.81,75.86,24900.0,71.273,71.367,71.2636,71.3106,24900.0
2014-03-14 15:45:00,75.86,75.86,75.74,75.78,27300.0,71.3106,71.3106,71.1978,71.2354,27300.0
2014-03-14 15:50:00,75.77,75.77,75.65,75.68,50700.0,71.226,71.226,71.1132,71.1414,50700.0
2014-03-14 15:55:00,75.68,75.85,75.67,75.78,89900.0,71.1414,71.3012,71.132,71.2354,89900.0
2014-03-17 09:30:00,76.31,76.79,75.96,76.79,31600.0,71.7336,72.1848,71.4046,72.1848,31600.0
2014-03-17 09:35:00,76.62,77.45,76.62,77.18,97100.0,72.025,72.8052,72.025,72.5514,97100.0
2014-03-17 09:40:00,77.29,77.39,77.12,77.21,15500.0,72.6548,72.7488,72.495,72.5796,15500.0
2014-03-17 09:45:00,77.21,77.23,76.91,77.02,45100.0,72.5796,72.5984,72.2976,72.401,45100.0
2014-03-17 09:50:00,77.05,77.19,76.51,76.51,23900.0,72.4292,72.5608,71.9216,71.9216,23900.0
2014-03-17 09:55:00,76.55,76.82,76.49,76.58,30400.0,71.9592,72.213,71.9028,71.9874,30400.0
2014-03-17 10:00:00,76.59,76.92,76.59,76.86,22900.0,71.9968,72.307,71.9968,72.2506,22900.0
2014-03-17 10:05:00,76.9,77.05,76.8,76.8,15600.0,72.2882,72.4292,72.1942,72.1942,15600.0
2014-03-17 10:10:00,76.83,77.0,76.61,76.68,78100.0,72.2224,72.3822,72.0156,72.0814,78100.0
2014-03-17 10:15:00,76.7,76.76,76.63,76.64,8400.0,72.1002,72.1566,72.0344,72.0438,8400.0
2014-03-17 10:20:00,76.69,76.75,76.66,76.69,7000.0,72.0908,72.1472,72.0626,72.0908,7000.0
2014-03-17 10:25:00,76.69,76.73,76.45,76.45,17200.0,72.0908,72.1284,71.8652,71.8652,17200.0
2014-03-17 10:30:00,76.51,76.56,76.34,76.35,4700.0,71.9216,71.9686,71.7618,71.7712,4700.0
2014-03-17 10:35:00,76.44,76.55,76.44,76.47,5700.0,71.8558,71.9592,71.8558,71.884,5700.0
2014-03-17 10:40:00,76.49,76.59,76.31,76.31,4800.0,71.9028,71.9968,71.7336,71.7336,4800.0
2014-03-17 10:45:00,76.24,76.27,76.11,76.24,16100.0,71.6678,71.696,71.5456,71.6678,16100.0
2014-03-17 10:50:00,76.3,76.43,76.2,76.2,6300.0,71.7242,71.8464,71.6302,71.6302,6300.0
2014-03-17 10:55:00,76.19,76.37,76.13,76.35,20300.0,71.6208,71.79,71.5644,71.7712,20300.0
2014-03-17 11:00:00,76.33,76.62,76.33,76.6,9100.0,71.7524,72.025,71.7524,72.0062,9100.0
2014-03-17 11:05:00,76.58,76.66,76.51,76.59,17400.0,71.9874,72.0626,71.9216,71.9968,17400.0
2014-03-17 11:10:00,76.56,76.79,76.56,76.57,26000.0,71.9686,72.1848,71.9686,71.978,26000.0
2014-03-17 11:15:00,76.58,76.71,76.58,76.71,4400.0,71.9874,72.1096,71.9874,72.1096,4400.0
2014-03-17 11:20:00,76.69,76.69,76.5,76.52,7900.0,72.0908,72.0908,71.9122,71.931,7900.0
2014-03-17 11:25:00,76.46,76.59,76.4,76.56,12600.0,71.8746,71.9968,71.8182,71.9686,12600.0
2014-03-17 11:30:00,76.58,76.58,76.49,76.56,7500.0,71.9874,71.9874,71.9028,71.9686,7500.0
2014-03-17 11:35:00,76.57,76.62,76.51,76.62,7600.0,71.978,72.025,71.9216,72.025,7600.0
2014-03-17 11:40:00,76.62,76.71,76.5,76.71,6000.0,72.025,72.1096,71.9122,72.1096,6000.0
2014-03-17 11:45:00,76.7,76.7,76.6,76.69,7800.0,72.1002,72.1002,72.0062,72.0908,7800.0
2014-03-17 11:50:00,76.71,76.71,76.53,76.6,5900.0,72.1096,72.1096,71.9404,72.0062,5900.0
2014-03-17 11:55:00,76.63,76.65,76.53,76.65,4400.0,72.0344,72.0532,71.9404,72.0532,4400.0
2014-03-17 12:00:00,76.66,76.7,76.61,76.64,3000.0,72.0626,72.1002,72.0156,72.0438,3000.0
2014-03-17 12:05:00,76.67,76.81,76.67,76.77,4900.0,72.072,72.2036,72.072,72.166,4900.0
2014-03-17 12:10:00,76.73,76.85,76.73,76.82,4200.0,72.1284,72.2412,72.1284,72.213,4200.0
2014-03-17 12:15:00,76.87,76.89,76.85,76.86,6200.0,72.26,72.2788,72.2412,72.2506,6200.0
2014-03-17 12:20:00,76.86,76.88,76.85,76.87,5500.0,72.2506,72.2694,72.2412,72.26,5500.0
2014-03-17 12:25:00,76.89,76.92,76.86,76.88,4700.0,72.2788,72.307,72.2506,72.2694,4700.0
2014-03-17 12:30:00,76.9,76.92,76.86,76.9,4900.0,72.2882,72.307,72.2506,72.2882,4900.0
2014-03-17 12:35:00,76.9,76.95,76.84,76.92,5500.0,72.2882,72.3352,72.2318,72.307,5500.0
2014-03-17 12:40:00,76.93,77.06,76.93,77.06,9900.0,72.3164,72.4386,72.3164,72.4386,9900.0
2014-03-17 12:45:00,77.03,77.03,76.94,76.95,3700.0,72.4104,72.4104,72.3258,72.3352,3700.0
2014-03-17 12:50:00,76.95,76.96,76.83,76.83,5500.0,72.3352,72.3446,72.2224,72.2224,5500.0
2014-03-17 12:55:00,76.83,76.97,76.83,76.97,3200.0,72.2224,72.354,72.2224,72.354,3200.0
2014-03-17 13:00:00,77.0,77.0,76.92,76.94,4300.0,72.3822,72.3822,72.307,72.3258,4300.0
2014-03-17 13:05:00,76.96,76.97,76.77,76.77,3900.0,72.3446,72.354,72.166,72.166,3900.0
2014-03-17 13:10:00,76.79,76.83,76.72,76.77,4300.0,72.1848,72.2224,72.119,72.166,4300.0
2014-03-17 13:15:00,76.76,76.8,76.7,76.8,4800.0,72.1566,72.1942,72.1002,72.1942,4800.0
2014-03-17 13:20:00,76.8,77.06,76.8,76.9,19700.0,72.1942,72.4386,72.1942,72.2882,19700.0
2014-03-17 13:25:00,76.91,76.92,76.86,76.87,2800.0,72.2976,72.307,72.2506,72.26,2800.0
2014-03-17 13:30:00,76.86,76.9,76.85,76.86,3100.0,72.2506,72.2882,72.2412,72.2506,3100.0
2014-03-17 13:35:00,76.84,76.96,76.82,76.96,4400.0,72.2318,72.3446,72.213,72.3446,4400.0
2014-03-17 13:40:00,76.97,77.0,76.96,76.98,4400.0,72.354,72.3822,72.3446,72.3634,4400.0
2014-03-17 13:45:00,76.99,77.02,76.97,76.98,4000.0,72.3728,72.401,72.354,72.3634,4000.0
2014-03-17 13:50:00,76.95,76.95,76.8,76.8,12600.0,72.3352,72.3352,72.1942,72.1942,12600.0
2014-03-17 13:55:00,76.77,76.92,76.77,76.91,5400.0,72.166,72.307,72.166,72.2976,5400.0
2014-03-17 14:00:00,76.91,76.93,76.9,76.92,11500.0,72.2976,72.3164,72.2882,72.307,11500.0
2014-03-17 14:05:00,76.92,76.92,76.79,76.81,22700.0,72.307,72.307,72.1848,72.2036,22700.0
2014-03-17 14:10:00,76.82,76.91,76.81,76.91,10000.0,72.213,72.2976,72.2036,72.2976,10000.0
2014-03-17 14:15:00,76.94,76.99,76.92,76.95,9100.0,72.3258,72.3728,72.307,72.3352,9100.0
2014-03-17 14:20:00,76.95,77.1,76.94,77.1,13600.0,72.3352,72.4762,72.3258,72.4762,13600.0
2014-03-17 14:25:00,77.1,77.14,77.06,77.1,12500.0,72.4762,72.5138,72.4386,72.4762,12500.0
2014-03-17 14:30:00,77.1,77.1,77.01,77.02,8000.0,72.4762,72.4762,72.3916,72.401,8000.0
2014-03-17 14:35:00,77.04,77.08,77.0,77.0,11000.0,72.4198,72.4574,72.3822,72.3822,11000.0
2014-03-17 14:40:00,76.99,77.08,76.98,77.03,7600.0,72.3728,72.4574,72.3634,72.4104,7600.0
2014-03-17 14:45:00,77.02,77.09,77.02,77.08,7100.0,72.401,72.4668,72.401,72.4574,7100.0
2014-03-17 14:50:00,77.09,77.12,77.03,77.1,11300.0,72.4668,72.495,72.4104,72.4762,11300.0
2014-03-17 14:55:00,77.09,77.11,77.05,77.05,10200.0,72.4668,72.4856,72.4292,72.4292,10200.0
2014-03-17 15:00:00,77.05,77.06,76.92,76.93,8500.0,72.4292,72.4386,72.307,72.3164,8500.0
2014-03-17 15:05:00,76.94,76.98,76.93,76.94,13600.0,72.3258,72.3634,72.3164,72.3258,13600.0
2014-03-17 15:10:00,76.93,76.93,76.85,76.85,10700.0,72.3164,72.3164,72.2412,72.2412,10700.0
2014-03-17 15:15:00,76.84,76.9,76.84,76.87,11500.0,72.2318,72.2882,72.2318,72.26,11500.0
2014-03-17 15:20:00,76.87,76.92,76.87,76.9,10400.0,72.26,72.307,72.26,72.2882,10400.0
2014-03-17 15:25:00,76.91,76.91,76.78,76.82,13200.0,72.2976,72.2976,72.1754,72.213,13200.0
2014-03-17 15:30:00,76.82,76.85,76.72,76.74,14300.0,72.213,72.2412,72.119,72.1378,14300.0
2014-03-17 15:35:00,76.73,76.78,76.72,76.78,13000.0,72.1284,72.1754,72.119,72.1754,13000.0
2014-03-17 15:40:00,76.77,76.78,76.62,76.64,21300.0,72.166,72.1754,72.025,72.0438,21300.0
2014-03-17 15:45:00,76.65,76.67,76.64,76.65,24900.0,72.0532,72.072,72.0438,72.0532,24900.0
2014-03-17 15:50:00,76.66,76.78,76.66,76.74,38500.0,72.0626,72.1754,72.0626,72.1378,38500.0
2014-03-17 15:55:00,76.75,76.77,76.7,76.76,47600.0,72.1472,72.166,72.1002,72.1566,47600.0
2014-03-18 09:30:00,77.11,77.67,77.08,77.53,32100.0,72.4856,73.0121,72.4574,72.8804,32100.0
2014-03-18 09:35:00,77.52,78.0,77.33,77.73,31900.0,72.871,73.3223,72.6924,73.0685,31900.0
2014-03-18 09:40:00,77.72,77.84,77.48,77.53,17200.0,73.0591,73.1719,72.8334,72.8804,17200.0
2014-03-18 09:45:00,77.51,77.96,77.37,77.7,34600.0,72.8616,73.2847,72.73,73.0403,34600.0
2014-03-18 09:50:00,77.7,77.77,77.31,77.36,16800.0,73.0403,73.1061,72.6736,72.7206,16800.0
2014-03-18 09:55:00,77.35,77.43,77.22,77.43,8700.0,72.7112,72.7864,72.589,72.7864,8700.0
2014-03-18 10:00:00,77.48,77.54,77.31,77.46,24400.0,72.8334,72.8898,72.6736,72.8146,24400.0
2014-03-18 10:05:00,77.49,77.66,77.46,77.64,14800.0,72.8428,73.0027,72.8146,72.9839,14800.0
2014-03-18 10:10:00,77.63,77.76,77.46,77.46,10800.0,72.9745,73.0967,72.8146,72.8146,10800.0
2014-03-18 10:15:00,77.48,77.71,77.42,77.57,8900.0,72.8334,73.0497,72.777,72.918,8900.0
2014-03-18 10:20:00,77.63,77.63,77.43,77.53,9900.0,72.9745,72.9745,72.7864,72.8804,9900.0
2014-03-18 10:25:00,77.56,77.63,77.48,77.48,7800.0,72.9086,72.9745,72.8334,72.8334,7800.0
2014-03-18 10:30:00,77.48,77.72,77.46,77.68,32900.0,72.8334,73.0591,72.8146,73.0215,32900.0
2014-03-18 10:35:00,77.7,77.7,77.41,77.41,6700.0,73.0403,73.0403,72.7676,72.7676,6700.0
2014-03-18 10:40:00,77.41,77.46,77.33,77.4,9800.0,72.7676,72.8146,72.6924,72.7582,9800.0
2014-03-18 10:45:00,77.37,77.42,77.31,77.36,6200.0,72.73,72.777,72.6736,72.7206,6200.0
2014-03-18 10:50:00,77.35,77.44,77.35,77.35,8000.0,72.7112,72.7958,72.7112,72.7112,8000.0
2014-03-18 10:55:00,77.35,77.49,77.35,77.35,10100.0,72.7112,72.8428,72.7112,72.7112,10100.0
2014-03-18 11:00:00,77.37,77.45,77.36,77.42,3400.0,72.73,72.8052,72.7206,72.777,3400.0
2014-03-18 11:05:00,77.42,77.48,77.4,77.46,5300.0,72.777,72.8334,72.7582,72.8146,5300.0
2014-03-18 11:10:00,77.49,77.52,77.41,77.51,28100.0,72.8428,72.871,72.7676,72.8616,28100.0
2014-03-18 11:15:00,77.52,77.59,77.52,77.54,8500.0,72.871,72.9368,72.871,72.8898,8500.0
2014-03-18 11:20:00,77.54,77.55,77.5,77.55,5000.0,72.8898,72.8992,72.8522,72.8992,5000.0
2014-03-18 11:25:00,77.57,77.61,77.51,77.53,18500.0,72.918,72.9557,72.8616,72.8804,18500.0
2014-03-18 11:30:00,77.55,77.58,77.44,77.49,5900.0,72.8992,72.9274,72.7958,72.8428,5900.0
2014-03-18 11:35:00,77.51,77.56,77.43,77.56,6900.0,72.8616,72.9086,72.7864,72.9086,6900.0
2014-03-18 11:40:00,77.56,77.65,77.51,77.65,22400.0,72.9086,72.9933,72.8616,72.9933,22400.0
2014-03-18 11:45:00,77.66,77.69,77.47,77.54,23000.0,73.0027,73.0309,72.824,72.8898,23000.0
2014-03-18 11:50:00,77.52,77.61,77.38,77.41,17800.0,72.871,72.9557,72.7394,72.7676,17800.0
2014-03-18 11:55:00,77.38,77.64,77.38,77.57,14600.0,72.7394,72.9839,72.7394,72.918,14600.0
2014-03-18 12:00:00,77.58,77.75,77.56,77.71,10700.0,72.9274,73.0873,72.9086,73.0497,10700.0
2014-03-18 12:05:00,77.72,77.85,77.7,77.82,21500.0,73.0591,73.1813,73.0403,73.1531,21500.0
2014-03-18 12:10:00,77.82,77.82,77.62,77.62,35300.0,73.1531,73.1531,72.9651,72.9651,35300.0
2014-03-18 12:15:00,77.63,77.66,77.42,77.45,12600.0,72.9745,73.0027,72.777,72.8052,12600.0
2014-03-18 12:20:00,77.42,77.44,77.27,77.34,8200.0,72.777,72.7958,72.636,72.7018,8200.0
2014-03-18 12:25:00,77.36,77.49,77.36,77.43,8000.0,72.7206,72.8428,72.7206,72.7864,8000.0
2014-03-18 12:30:00,77.42,77.46,77.37,77.38,8300.0,72.777,72.8146,72.73,72.7394,8300.0
2014-03-18 12:35:00,77.35,77.37,77.26,77.26,7200.0,72.7112,72.73,72.6266,72.6266,7200.0
2014-03-18 12:40:00,77.26,77.28,77.14,77.15,4200.0,72.6266,72.6454,72.5138,72.5232,4200.0
2014-03-18 12:45:00,77.12,77.21,77.12,77.17,3500.0,72.495,72.5796,72.495,72.542,3500.0
2014-03-18 12:50:00,77.15,77.23,77.11,77.16,6000.0,72.5232,72.5984,72.4856,72.5326,6000.0
2014-03-18 12:55:00,77.17,77.21,77.16,77.21,1500.0,72.542,72.5796,72.5326,72.5796,1500.0
2014-03-18 13:00:00,77.19,77.3,77.19,77.22,7400.0,72.5608,72.6642,72.5608,72.589,7400.0
2014-03-18 13:05:00,77.23,77.23,77.17,77.19,3400.0,72.5984,72.5984,72.542,72.5608,3400.0
2014-03-18 13:10:00,77.2,77.21,77.14,77.14,3300.0,72.5702,72.5796,72.5138,72.5138,3300.0
2014-03-18 13:15:00,77.12,77.15,77.08,77.14,5100.0,72.495,72.5232,72.4574,72.5138,5100.0
2014-03-18 13:20:00,77.16,77.2,77.15,77.17,3000.0,72.5326,72.5702,72.5232,72.542,3000.0
2014-03-18 13:25:00,77.17,77.29,77.17,77.27,7800.0,72.542,72.6548,72.542,72.636,7800.0
2014-03-18 13:30:00,77.25,77.28,77.23,77.23,3600.0,72.6172,72.6454,72.5984,72.5984,3600.0
2014-03-18 13:35:00,77.22,77.26,77.2,77.24,4300.0,72.589,72.6266,72.5702,72.6078,4300.0
2014-03-18 13:40:00,77.26,77.38,77.25,77.33,6000.0,72.6266,72.7394,72.6172,72.6924,6000.0
2014-03-18 13:45:00,77.31,77.31,77.22,77.22,4100.0,72.6736,72.6736,72.589,72.589,4100.0
2014-03-18 13:50:00,77.23,77.31,77.21,77.25,5000.0,72.5984,72.6736,72.5796,72.6172,5000.0
2014-03-18 13:55:00,77.25,77.25,77.17,77.23,4800.0,72.6172,72.6172,72.542,72.5984,4800.0
2014-03-18 14:00:00,77.23,77.29,77.2,77.29,4500.0,72.5984,72.6548,72.5702,72.6548,4500.0
2014-03-18 14:05:00,77.29,77.36,77.21,77.22,13200.0,72.6548,72.7206,72.5796,72.589,13200.0
2014-03-18 14:10:00,77.22,77.23,77.17,77.17,7500.0,72.589,72.5984,72.542,72.542,7500.0
2014-03-18 14:15:00,77.16,77.19,77.08,77.08,3900.0,72.5326,72.5608,72.4574,72.4574,3900.0
2014-03-18 14:20:00,77.09,77.2,77.08,77.13,15000.0,72.4668,72.5702,72.4574,72.5044,15000.0
2014-03-18 14:25:00,77.15,77.27,77.15,77.24,6700.0,72.5232,72.636,72.5232,72.6078,6700.0
2014-03-18 14:30:00,77.25,77.27,77.17,77.17,21300.0,72.6172,72.636,72.542,72.542,21300.0
2014-03-18 14:35:00,77.17,77.17,77.06,77.06,13200.0,72.542,72.542,72.4386,72.4386,13200.0
2014-03-18 14:40:00,77.06,77.17,77.05,77.17,8100.0,72.4386,72.542,72.4292,72.542,8100.0
2014-03-18 14:45:00,77.15,77.16,77.07,77.15,19900.0,72.5232,72.5326,72.448,72.5232,19900.0
2014-03-18 14:50:00,77.13,77.2,77.08,77.08,13300.0,72.5044,72.5702,72.4574,72.4574,13300.0
2014-03-18 14:55:00,77.1,77.11,77.02,77.06,12500.0,72.4762,72.4856,72.401,72.4386,12500.0
2014-03-18 15:00:00,77.07,77.07,76.91,76.92,20000.0,72.448,72.448,72.2976,72.307,20000.0
2014-03-18 15:05:00,76.92,77.01,76.92,76.99,17300.0,72.307,72.3916,72.307,72.3728,17300.0
2014-03-18 15:10:00,77.0,77.0,76.86,76.87,20100.0,72.3822,72.3822,72.2506,72.26,20100.0
2014-03-18 15:15:00,76.86,76.92,76.86,76.86,18700.0,72.2506,72.307,72.2506,72.2506,18700.0
2014-03-18 15:20:00,76.87,76.93,76.81,76.89,22300.0,72.26,72.3164,72.2036,72.2788,22300.0
2014-03-18 15:25:00,76.91,76.97,76.86,76.93,16300.0,72.2976,72.354,72.2506,72.3164,16300.0
2014-03-18 15:30:00,76.94,76.94,76.81,76.82,15200.0,72.3258,72.3258,72.2036,72.213,15200.0
2014-03-18 15:35:00,76.81,76.92,76.81,76.92,14800.0,72.2036,72.307,72.2036,72.307,14800.0
2014-03-18 15:40:00,76.92,76.95,76.86,76.92,24700.0,72.307,72.3352,72.2506,72.307,24700.0
2014-03-18 15:45:00,76.92,76.98,76.87,76.97,25500.0,72.307,72.3634,72.26,72.354,25500.0
2014-03-18 15:50:00,76.98,77.04,76.97,77.0,38300.0,72.3634,72.4198,72.354,72.3822,38300.0
2014-03-18 15:55:00,77.01,77.05,76.88,76.93,87500.0,72.3916,72.4292,72.2694,72.3164,87500.0
2014-03-19 09:30:00,76.74,77.25,76.74,76.98,18000.0,72.1378,72.6172,72.1378,72.3634,18000.0
2014-03-19 09:35:00,77.16,77.2,76.41,76.44,9300.0,72.5326,72.5702,71.8276,71.8558,9300.0
2014-03-19 09:40:00,76.57,77.03,76.57,77.03,11700.0,71.978,72.4104,71.978,72.4104,11700.0
2014-03-19 09:45:00,77.03,77.3,76.94,77.17,8900.0,72.4104,72.6642,72.3258,72.542,8900.0
2014-03-19 09:50:00,77.15,77.15,76.75,76.75,7200.0,72.5232,72.5232,72.1472,72.1472,7200.0
2014-03-19 09:55:00,76.77,77.26,76.75,77.09,63700.0,72.166,72.6266,72.1472,72.4668,63700.0
2014-03-19 10:00:00,77.04,77.04,76.7,76.73,24800.0,72.4198,72.4198,72.1002,72.1284,24800.0
2014-03-19 10:05:00,76.71,76.94,76.63,76.85,9400.0,72.1096,72.3258,72.0344,72.2412,9400.0
2014-03-19 10:10:00,76.88,76.97,76.78,76.88,32800.0,72.2694,72.354,72.1754,72.2694,32800.0
2014-03-19 10:15:00,76.89,76.89,76.51,76.51,20500.0,72.2788,72.2788,71.9216,71.9216,20500.0
2014-03-19 10:20:00,76.53,76.54,76.31,76.33,26000.0,71.9404,71.9498,71.7336,71.7524,26000.0
2014-03-19 10:25:00,76.36,76.5,76.23,76.29,23700.0,71.7806,71.9122,71.6584,71.7148,23700.0
2014-03-19 10:30:00,76.28,76.28,76.03,76.17,51600.0,71.7054,71.7054,71.4704,71.602,51600.0
2014-03-19 10:35:00,76.13,76.18,75.8,75.82,20800.0,71.5644,71.6114,71.2542,71.273,20800.0
2014-03-19 10:40:00,75.84,75.92,75.7,75.7,46900.0,71.2918,71.367,71.1602,71.1602,46900.0
2014-03-19 10:45:00,75.69,76.02,75.69,76.0,13700.0,71.1508,71.461,71.1508,71.4422,13700.0
2014-03-19 10:50:00,76.0,76.0,75.9,75.93,5300.0,71.4422,71.4422,71.3482,71.3764,5300.0
2014-03-19 10:55:00,75.98,76.05,75.91,76.01,24600.0,71.4234,71.4892,71.3576,71.4516,24600.0
2014-03-19 11:00:00,76.02,76.31,76.02,76.31,21200.0,71.461,71.7336,71.461,71.7336,21200.0
2014-03-19 11:05:00,76.3,76.37,76.3,76.32,7300.0,71.7242,71.79,71.7242,71.743,7300.0
2014-03-19 11:10:00,76.31,76.35,76.28,76.35,5200.0,71.7336,71.7712,71.7054,71.7712,5200.0
2014-03-19 11:15:00,76.33,76.46,76.3,76.31,8200.0,71.7524,71.8746,71.7242,71.7336,8200.0
2014-03-19 11:20:00,76.3,76.3,76.16,76.16,7900.0,71.7242,71.7242,71.5926,71.5926,7900.0
2014-03-19 11:25:00,76.11,76.22,76.05,76.22,10100.0,71.5456,71.649,71.4892,71.649,10100.0
2014-03-19 11:30:00,76.21,76.21,76.1,76.11,6900.0,71.6396,71.6396,71.5362,71.5456,6900.0
2014-03-19 11:35:00,76.11,76.17,76.02,76.02,4300.0,71.5456,71.602,71.461,71.461,4300.0
2014-03-19 11:40:00,76.01,76.11,76.0,76.1,9900.0,71.4516,71.5456,71.4422,71.5362,9900.0
2014-03-19 11:45:00,76.08,76.19,76.07,76.15,5900.0,71.5174,71.6208,71.508,71.5832,5900.0
2014-03-19 11:50:00,76.15,76.17,76.1,76.16,3600.0,71.5832,71.602,71.5362,71.5926,3600.0
2014-03-19 11:55:00,76.14,76.14,76.06,76.06,2300.0,71.5738,71.5738,71.4986,71.4986,2300.0
2014-03-19 12:00:00,76.07,76.2,76.06,76.19,5400.0,71.508,71.6302,71.4986,71.6208,5400.0
2014-03-19 12:05:00,76.21,76.24,76.15,76.18,6500.0,71.6396,71.6678,71.5832,71.6114,6500.0
2014-03-19 12:10:00,76.18,76.18,76.11,76.13,3400.0,71.6114,71.6114,71.5456,71.5644,3400.0
2014-03-19 12:15:00,76.14,76.16,76.09,76.1,2600.0,71.5738,71.5926,71.5268,71.5362,2600.0
2014-03-19 12:20:00,76.11,76.11,76.03,76.06,5100.0,71.5456,71.5456,71.4704,71.4986,5100.0
2014-03-19 12:25:00,76.08,76.08,75.96,75.96,4900.0,71.5174,71.5174,71.4046,71.4046,4900.0
2014-03-19 12:30:00,75.94,76.12,75.94,76.07,5000.0,71.3858,71.555,71.3858,71.508,5000.0
2014-03-19 12:35:00,76.07,76.07,75.98,75.98,6100.0,71.508,71.508,71.4234,71.4234,6100.0
2014-03-19 12:40:00,75.97,76.04,75.92,75.92,4400.0,71.414,71.4798,71.367,71.367,4400.0
2014-03-19 12:45:00,75.91,76.03,75.91,76.0,5300.0,71.3576,71.4704,71.3576,71.4422,5300.0
2014-03-19 12:50:00,75.99,75.99,75.87,75.9,5900.0,71.4328,71.4328,71.32,71.3482,5900.0
2014-03-19 12:55:00,75.92,76.0,75.92,75.96,3300.0,71.367,71.4422,71.367,71.4046,3300.0
2014-03-19 13:00:00,75.96,76.05,75.95,76.0,4300.0,71.4046,71.4892,71.3952,71.4422,4300.0
2014-03-19 13:05:00,76.0,76.0,75.95,75.95,2200.0,71.4422,71.4422,71.3952,71.3952,2200.0
2014-03-19 13:10:00,75.96,75.96,75.92,75.95,4100.0,71.4046,71.4046,71.367,71.3952,4100.0
2014-03-19 13:15:00,75.96,75.97,75.93,75.95,4300.0,71.4046,71.414,71.3764,71.3952,4300.0
2014-03-19 13:20:00,75.94,75.94,75.9,75.92,5200.0,71.3858,71.3858,71.3482,71.367,5200.0
2014-03-19 13:25:00,75.92,75.93,75.89,75.92,4900.0,71.367,71.3764,71.3388,71.367,4900.0
2014-03-19 13:30:00,75.9,75.92,75.88,75.91,3300.0,71.3482,71.367,71.3294,71.3576,3300.0
2014-03-19 13:35:00,75.9,75.91,75.84,75.86,7500.0,71.3482,71.3576,71.2918,71.3106,7500.0
2014-03-19 13:40:00,75.85,75.87,75.77,75.8,11800.0,71.3012,71.32,71.226,71.2542,11800.0
2014-03-19 13:45:00,75.78,75.83,75.77,75.82,5000.0,71.2354,71.2824,71.226,71.273,5000.0
2014-03-19 13:50:00,75.82,75.84,75.78,75.81,7900.0,71.273,71.2918,71.2354,71.2636,7900.0
2014-03-19 13:55:00,75.8,75.85,75.8,75.85,5600.0,71.2542,71.3012,71.2542,71.3012,5600.0
2014-03-19 14:00:00,75.83,75.84,75.55,75.65,28900.0,71.2824,71.2918,71.0192,71.1132,28900.0
2014-03-19 14:05:00,75.69,75.69,75.44,75.52,14000.0,71.1508,71.1508,70.9158,70.991,14000.0
2014-03-19 14:10:00,75.51,75.54,75.44,75.46,15900.0,70.9816,71.0098,70.9158,70.9346,15900.0
2014-03-19 14:15:00,75.44,75.55,75.39,75.48,18500.0,70.9158,71.0192,70.8688,70.9534,18500.0
2014-03-19 14:20:00,75.46,75.51,75.38,75.39,12200.0,70.9346,70.9816,70.8594,70.8688,12200.0
2014-03-19 14:25:00,75.41,75.46,75.36,75.4,15000.0,70.8876,70.9346,70.8406,70.8782,15000.0
2014-03-19 14:30:00,75.4,75.57,75.4,75.56,14000.0,70.8782,71.038,70.8782,71.0286,14000.0
2014-03-19 14:35:00,75.55,75.55,75.37,75.4,10800.0,71.0192,71.0192,70.85,70.8782,10800.0
2014-03-19 14:40:00,75.42,75.51,75.37,75.51,10500.0,70.897,70.9816,70.85,70.9816,10500.0
2014-03-19 14:45:00,75.51,75.52,75.35,75.36,15500.0,70.9816,70.991,70.8312,70.8406,15500.0
2014-03-19 14:50:00,75.37,75.5,75.34,75.43,16100.0,70.85,70.9722,70.8218,70.9064,16100.0
2014-03-19 14:55:00,75.44,75.51,75.4,75.47,16000.0,70.9158,70.9816,70.8782,70.944,16000.0
2014-03-19 15:00:00,75.48,75.48,75.36,75.37,11300.0,70.9534,70.9534,70.8406,70.85,11300.0
2014-03-19 15:05:00,75.35,75.35,74.94,74.94,33100.0,70.8312,70.8312,70.4458,70.4458,33100.0
2014-03-19 15:10:00,74.93,74.93,74.62,74.81,51900.0,70.4364,70.4364,70.145,70.3236,51900.0
2014-03-19 15:15:00,74.81,74.81,74.64,74.67,42400.0,70.3236,70.3236,70.1638,70.192,42400.0
2014-03-19 15:20:00,74.68,74.9,74.66,74.83,28800.0,70.2014,70.4082,70.1826,70.3424,28800.0
2014-03-19 15:25:00,74.83,74.99,74.83,74.95,33900.0,70.3424,70.4928,70.3424,70.4552,33900.0
2014-03-19 15:30:00,74.92,75.1,74.87,75.1,26600.0,70.427,70.5962,70.38,70.5962,26600.0
2014-03-19 15:35:00,75.1,75.23,75.1,75.21,31200.0,70.5962,70.7184,70.5962,70.6996,31200.0
2014-03-19 15:40:00,75.23,75.43,75.17,75.43,43900.0,70.7184,70.9064,70.662,70.9064,43900.0
2014-03-19 15:45:00,75.39,75.41,75.32,75.32,39100.0,70.8688,70.8876,70.803,70.803,39100.0
2014-03-19 15:50:00,75.36,75.38,75.23,75.3,41100.0,70.8406,70.8594,70.7184,70.7842,41100.0
2014-03-19 15:55:00,75.3,75.38,75.26,75.28,52200.0,70.7842,70.8594,70.7466,70.7654,52200.0
2014-03-20 09:30:00,75.22,75.52,75.04,75.13,13100.0,70.709,70.991,70.5398,70.6244,13100.0
2014-03-20 09:35:00,75.03,75.17,74.92,75.0,11200.0,70.5304,70.662,70.427,70.5022,11200.0
2014-03-20 09:40:00,75.0,75.12,74.76,74.76,11100.0,70.5022,70.615,70.2766,70.2766,11100.0
2014-03-20 09:45:00,74.81,75.09,74.41,74.52,48500.0,70.3236,70.5868,69.9476,70.051,48500.0
2014-03-20 09:50:00,74.53,74.75,74.37,74.73,8500.0,70.0604,70.2672,69.91,70.2484,8500.0
2014-03-20 09:55:00,74.69,74.95,74.67,74.84,7800.0,70.2108,70.4552,70.192,70.3518,7800.0
2014-03-20 10:00:00,74.86,75.14,74.86,75.1,23600.0,70.3706,70.6338,70.3706,70.5962,23600.0
2014-03-20 10:05:00,75.13,75.45,75.05,75.43,46500.0,70.6244,70.9252,70.5492,70.9064,46500.0
2014-03-20 10:10:00,75.39,75.4,75.08,75.23,26200.0,70.8688,70.8782,70.5774,70.7184,26200.0
2014-03-20 10:15:00,75.24,75.43,75.2,75.25,4900.0,70.7278,70.9064,70.6902,70.7372,4900.0
2014-03-20 10:20:00,75.31,75.46,75.22,75.45,36400.0,70.7936,70.9346,70.709,70.9252,36400.0
2014-03-20 10:25:00,75.4,75.4,75.11,75.29,54500.0,70.8782,70.8782,70.6056,70.7748,54500.0
2014-03-20 10:30:00,75.31,75.4,75.27,75.34,4300.0,70.7936,70.8782,70.756,70.8218,4300.0
2014-03-20 10:35:00,75.36,75.36,75.07,75.15,22100.0,70.8406,70.8406,70.568,70.6432,22100.0
2014-03-20 10:40:00,75.18,75.27,75.14,75.15,5900.0,70.6714,70.756,70.6338,70.6432,5900.0
2014-03-20 10:45:00,75.15,75.15,74.98,75.03,26700.0,70.6432,70.6432,70.4834,70.5304,26700.0
2014-03-20 10:50:00,75.03,75.14,74.91,74.91,17600.0,70.5304,70.6338,70.4176,70.4176,17600.0
2014-03-20 10:55:00,74.94,74.94,74.78,74.86,6500.0,70.4458,70.4458,70.2954,70.3706,6500.0
2014-03-20 11:00:00,74.84,74.92,74.73,74.89,8300.0,70.3518,70.427,70.2484,70.3988,8300.0
2014-03-20 11:05:00,74.91,74.94,74.7,74.8,9800.0,70.4176,70.4458,70.2202,70.3142,9800.0
2014-03-20 11:10:00,74.81,74.83,74.59,74.63,8000.0,70.3236,70.3424,70.1168,70.1544,8000.0
2014-03-20 11:15:00,74.63,74.68,74.59,74.61,4800.0,70.1544,70.2014,70.1168,70.1356,4800.0
2014-03-20 11:20:00,74.58,74.61,74.51,74.54,4800.0,70.1074,70.1356,70.0416,70.0698,4800.0
2014-03-20 11:25:00,74.57,74.75,74.52,74.75,9700.0,70.098,70.2672,70.051,70.2672,9700.0
2014-03-20 11:30:00,74.75,74.82,74.71,74.82,6200.0,70.2672,70.333,70.2296,70.333,6200.0
2014-03-20 11:35:00,74.8,74.8,74.57,74.64,19400.0,70.3142,70.3142,70.098,70.1638,19400.0
2014-03-20 11:40:00,74.66,74.74,74.61,74.7,5900.0,70.1826,70.2578,70.1356,70.2202,5900.0
2014-03-20 11:45:00,74.69,74.81,74.61,74.67,8200.0,70.2108,70.3236,70.1356,70.192,8200.0
2014-03-20 11:50:00,74.69,74.85,74.69,74.81,4100.0,70.2108,70.3612,70.2108,70.3236,4100.0
2014-03-20 11:55:00,74.84,74.88,74.78,74.88,9200.0,70.3518,70.3894,70.2954,70.3894,9200.0
2014-03-20 12:00:00,74.87,74.9,74.77,74.77,5400.0,70.38,70.4082,70.286,70.286,5400.0
2014-03-20 12:05:00,74.8,74.9,74.79,74.89,4400.0,70.3142,70.4082,70.3048,70.3988,4400.0
2014-03-20 12:10:00,74.89,74.89,74.73,74.79,3900.0,70.3988,70.3988,70.2484,70.3048,3900.0
2014-03-20 12:15:00,74.83,74.94,74.83,74.9,5100.0,70.3424,70.4458,70.3424,70.4082,5100.0
2014-03-20 12:20:00,74.9,75.09,74.89,75.03,7900.0,70.4082,70.5868,70.3988,70.5304,7900.0
2014-03-20 12:25:00,75.04,75.18,75.04,75.14,7500.0,70.5398,70.6714,70.5398,70.6338,7500.0
2014-03-20 12:30:00,75.16,75.2,74.98,74.98,5200.0,70.6526,70.6902,70.4834,70.4834,5200.0
2014-03-20 12:35:00,74.96,75.11,74.96,75.09,3200.0,70.4646,70.6056,70.4646,70.5868,3200.0
2014-03-20 12:40:00,75.09,75.09,74.93,74.99,5700.0,70.5868,70.5868,70.4364,70.4928,5700.0
2014-03-20 12:45:00,75.03,75.1,75.01,75.05,4400.0,70.5304,70.5962,70.5116,70.5492,4400.0
2014-03-20 12:50:00,75.02,75.02,74.91,74.95,4000.0,70.521,70.521,70.4176,70.4552,4000.0
2014-03-20 12:55:00,74.98,75.09,74.98,75.09,7200.0,70.4834,70.5868,70.4834,70.5868,7200.0
2014-03-20 13:00:00,75.1,75.2,75.1,75.15,8000.0,70.5962,70.6902,70.5962,70.6432,8000.0
2014-03-20 13:05:00,75.16,75.31,75.16,75.29,7100.0,70.6526,70.7936,70.6526,70.7748,7100.0
2014-03-20 13:10:00,75.29,75.35,75.16,75.16,7800.0,70.7748,70.8312,70.6526,70.6526,7800.0
2014-03-20 13:15:00,75.18,75.36,75.17,75.36,52400.0,70.6714,70.8406,70.662,70.8406,52400.0
2014-03-20 13:20:00,75.36,75.4,75.34,75.4,5700.0,70.8406,70.8782,70.8218,70.8782,5700.0
2014-03-20 13:25:00,75.41,75.43,75.36,75.4,9000.0,70.8876,70.9064,70.8406,70.8782,9000.0
2014-03-20 13:30:00,75.41,75.42,75.34,75.34,22200.0,70.8876,70.897,70.8218,70.8218,22200.0
2014-03-20 13:35:00,75.35,75.48,75.35,75.48,5300.0,70.8312,70.9534,70.8312,70.9534,5300.0
2014-03-20 13:40:00,75.48,75.62,75.46,75.61,5400.0,70.9534,71.085,70.9346,71.0756,5400.0
2014-03-20 13:45:00,75.62,75.64,75.54,75.64,6200.0,71.085,71.1038,71.0098,71.1038,6200.0
2014-03-20 13:50:00,75.64,75.64,75.54,75.58,5100.0,71.1038,71.1038,71.0098,71.0474,5100.0
2014-03-20 13:55:00,75.56,75.68,75.55,75.68,10300.0,71.0286,71.1414,71.0192,71.1414,10300.0
2014-03-20 14:00:00,75.67,75.67,75.6,75.62,33600.0,71.132,71.132,71.0662,71.085,33600.0
2014-03-20 14:05:00,75.61,75.62,75.38,75.48,24300.0,71.0756,71.085,70.8594,70.9534,24300.0
2014-03-20 14:10:00,75.5,75.51,75.49,75.51,16700.0,70.9722,70.9816,70.9628,70.9816,16700.0
2014-03-20 14:15:00,75.49,75.51,75.49,75.5,20300.0,70.9628,70.9816,70.9628,70.9722,20300.0
2014-03-20 14:20:00,75.49,75.52,75.48,75.5,7300.0,70.9628,70.991,70.9534,70.9722,7300.0
2014-03-20 14:25:00,75.5,75.5,75.43,75.49,4400.0,70.9722,70.9722,70.9064,70.9628,4400.0
2014-03-20 14:30:00,75.49,75.52,75.43,75.51,5200.0,70.9628,70.991,70.9064,70.9816,5200.0
2014-03-20 14:35:00,75.5,75.69,75.5,75.69,18600.0,70.9722,71.1508,70.9722,71.1508,18600.0
2014-03-20 14:40:00,75.69,75.83,75.67,75.67,20600.0,71.1508,71.2824,71.132,71.132,20600.0
2014-03-20 14:45:00,75.66,75.66,75.58,75.63,7600.0,71.1226,71.1226,71.0474,71.0944,7600.0
2014-03-20 14:50:00,75.64,75.7,75.64,75.68,3900.0,71.1038,71.1602,71.1038,71.1414,3900.0
2014-03-20 14:55:00,75.69,75.7,75.55,75.55,6300.0,71.1508,71.1602,71.0192,71.0192,6300.0
2014-03-20 15:00:00,75.56,75.57,75.48,75.48,7500.0,71.0286,71.038,70.9534,70.9534,7500.0
2014-03-20 15:05:00,75.5,75.53,75.41,75.53,8500.0,70.9722,71.0004,70.8876,71.0004,8500.0
2014-03-20 15:10:00,75.51,75.51,75.36,75.37,9400.0,70.9816,70.9816,70.8406,70.85,9400.0
2014-03-20 15:15:00,75.38,75.46,75.34,75.34,8600.0,70.8594,70.9346,70.8218,70.8218,8600.0
2014-03-20 15:20:00,75.32,75.36,75.28,75.28,16300.0,70.803,70.8406,70.7654,70.7654,16300.0
2014-03-20 15:25:00,75.28,75.28,75.11,75.16,25000.0,70.7654,70.7654,70.6056,70.6526,25000.0
2014-03-20 15:30:00,75.17,75.19,75.11,75.12,16300.0,70.662,70.6808,70.6056,70.615,16300.0
2014-03-20 15:35:00,75.12,75.12,75.03,75.04,18100.0,70.615,70.615,70.5304,70.5398,18100.0
2014-03-20 15:40:00,75.03,75.04,74.96,75.02,29300.0,70.5304,70.5398,70.4646,70.521,29300.0
2014-03-20 15:45:00,75.02,75.07,75.02,75.04,21000.0,70.521,70.568,70.521,70.5398,21000.0
2014-03-20 15:50:00,75.03,75.04,74.96,74.96,28100.0,70.5304,70.5398,70.4646,70.4646,28100.0
2014-03-20 15:55:00,74.97,75.24,74.96,75.21,106700.0,70.474,70.7278,70.4646,70.6996,106700.0
2014-03-21 09:30:00,75.57,75.94,75.28,75.91,230500.0,71.038,71.3858,70.7654,71.3576,230500.0
2014-03-21 09:35:00,75.7,75.91,75.59,75.76,12000.0,71.1602,71.3576,71.0568,71.2166,12000.0
2014-03-21 09:40:00,75.65,75.72,75.5,75.65,3400.0,71.1132,71.179,70.9722,71.1132,3400.0
2014-03-21 09:45:00,75.68,75.7,75.45,75.49,8800.0,71.1414,71.1602,70.9252,70.9628,8800.0
2014-03-21 09:50:00,75.42,75.52,75.22,75.23,2600.0,70.897,70.991,70.709,70.7184,2600.0
2014-03-21 09:55:00,75.19,75.32,75.16,75.31,4900.0,70.6808,70.803,70.6526,70.7936,4900.0
2014-03-21 10:00:00,75.22,75.33,75.15,75.33,7300.0,70.709,70.8124,70.6432,70.8124,7300.0
2014-03-21 10:05:00,75.34,75.36,74.87,74.93,57900.0,70.8218,70.8406,70.38,70.4364,57900.0
2014-03-21 10:10:00,74.91,75.12,74.91,75.01,35500.0,70.4176,70.615,70.4176,70.5116,35500.0
2014-03-21 10:15:00,75.04,75.15,75.01,75.03,18400.0,70.5398,70.6432,70.5116,70.5304,18400.0
2014-03-21 10:20:00,75.06,75.18,75.04,75.15,11500.0,70.5586,70.6714,70.5398,70.6432,11500.0
2014-03-21 10:25:00,75.14,75.14,74.94,75.04,9100.0,70.6338,70.6338,70.4458,70.5398,9100.0
2014-03-21 10:30:00,75.04,75.07,74.84,75.0,11000.0,70.5398,70.568,70.3518,70.5022,11000.0
2014-03-21 10:35:00,74.97,75.1,74.95,75.09,10500.0,70.474,70.5962,70.4552,70.5868,10500.0
2014-03-21 10:40:00,75.04,75.1,74.81,74.86,12200.0,70.5398,70.5962,70.3236,70.3706,12200.0
2014-03-21 10:45:00,74.92,74.98,74.86,74.96,7800.0,70.427,70.4834,70.3706,70.4646,7800.0
2014-03-21 10:50:00,74.93,74.99,74.9,74.93,8700.0,70.4364,70.4928,70.4082,70.4364,8700.0
2014-03-21 10:55:00,74.95,75.02,74.91,74.98,6800.0,70.4552,70.521,70.4176,70.4834,6800.0
2014-03-21 11:00:00,74.98,75.01,74.91,74.91,10600.0,70.4834,70.5116,70.4176,70.4176,10600.0
2014-03-21 11:05:00,74.91,74.92,74.84,74.89,11500.0,70.4176,70.427,70.3518,70.3988,11500.0
2014-03-21 11:10:00,74.9,74.95,74.83,74.83,3900.0,70.4082,70.4552,70.3424,70.3424,3900.0
2014-03-21 11:15:00,74.88,74.91,74.82,74.91,7200.0,70.3894,70.4176,70.333,70.4176,7200.0
2014-03-21 11:20:00,74.91,74.97,74.85,74.95,6000.0,70.4176,70.474,70.3612,70.4552,6000.0
2014-03-21 11:25:00,74.97,75.07,74.93,74.93,5800.0,70.474,70.568,70.4364,70.4364,5800.0
2014-03-21 11:30:00,74.93,75.01,74.92,74.97,14000.0,70.4364,70.5116,70.427,70.474,14000.0
2014-03-21 11:35:00,74.99,75.0,74.85,74.9,10100.0,70.4928,70.5022,70.3612,70.4082,10100.0
2014-03-21 11:40:00,74.9,74.97,74.89,74.89,3300.0,70.4082,70.474,70.3988,70.3988,3300.0
2014-03-21 11:45:00,74.91,75.0,74.85,74.85,12400.0,70.4176,70.5022,70.3612,70.3612,12400.0
2014-03-21 11:50:00,74.87,74.88,74.83,74.88,3900.0,70.38,70.3894,70.3424,70.3894,3900.0
2014-03-21 11:55:00,74.9,74.91,74.88,74.91,1500.0,70.4082,70.4176,70.3894,70.4176,1500.0
2014-03-21 12:00:00,74.92,74.94,74.87,74.88,7200.0,70.427,70.4458,70.38,70.3894,7200.0
2014-03-21 12:05:00,74.88,74.94,74.88,74.91,8500.0,70.3894,70.4458,70.3894,70.4176,8500.0
2014-03-21 12:10:00,74.94,74.97,74.88,74.96,3000.0,70.4458,70.474,70.3894,70.4646,3000.0
2014-03-21 12:15:00,74.93,74.97,74.87,74.89,6600.0,70.4364,70.474,70.38,70.3988,6600.0
2014-03-21 12:20:00,74.87,74.92,74.79,74.84,5000.0,70.38,70.427,70.3048,70.3518,5000.0
2014-03-21 12:25:00,74.87,74.87,74.77,74.77,7000.0,70.38,70.38,70.286,70.286,7000.0
2014-03-21 12:30:00,74.8,74.94,74.8,74.94,4800.0,70.3142,70.4458,70.3142,70.4458,4800.0
2014-03-21 12:35:00,74.96,74.96,74.85,74.88,10100.0,70.4646,70.4646,70.3612,70.3894,10100.0
2014-03-21 12:40:00,74.86,74.95,74.81,74.95,6800.0,70.3706,70.4552,70.3236,70.4552,6800.0
2014-03-21 12:45:00,74.96,75.01,74.92,74.98,6300.0,70.4646,70.5116,70.427,70.4834,6300.0
2014-03-21 12:50:00,74.94,74.94,74.87,74.93,1800.0,70.4458,70.4458,70.38,70.4364,1800.0
2014-03-21 12:55:00,74.92,74.92,74.84,74.89,2700.0,70.427,70.427,70.3518,70.3988,2700.0
2014-03-21 13:00:00,74.89,74.92,74.87,74.87,2800.0,70.3988,70.427,70.38,70.38,2800.0
2014-03-21 13:05:00,74.91,74.94,74.83,74.83,6200.0,70.4176,70.4458,70.3424,70.3424,6200.0
2014-03-21 13:10:00,74.81,74.81,74.71,74.74,10700.0,70.3236,70.3236,70.2296,70.2578,10700.0
2014-03-21 13:15:00,74.73,74.73,74.6,74.65,12800.0,70.2484,70.2484,70.1262,70.1732,12800.0
2014-03-21 13:20:00,74.65,74.69,74.63,74.69,4800.0,70.1732,70.2108,70.1544,70.2108,4800.0
2014-03-21 13:25:00,74.67,74.69,74.59,74.61,13600.0,70.192,70.2108,70.1168,70.1356,13600.0
2014-03-21 13:30:00,74.61,74.68,74.58,74.66,4800.0,70.1356,70.2014,70.1074,70.1826,4800.0
2014-03-21 13:35:00,74.67,74.68,74.59,74.66,12200.0,70.192,70.2014,70.1168,70.1826,12200.0
2014-03-21 13:40:00,74.67,74.68,74.55,74.55,7200.0,70.192,70.2014,70.0792,70.0792,7200.0
2014-03-21 13:45:00,74.54,74.61,74.52,74.59,8300.0,70.0698,70.1356,70.051,70.1168,8300.0
2014-03-21 13:50:00,74.57,74.76,74.57,74.7,10700.0,70.098,70.2766,70.098,70.2202,10700.0
2014-03-21 13:55:00,74.71,74.77,74.61,74.61,7100.0,70.2296,70.286,70.1356,70.1356,7100.0
2014-03-21 14:00:00,74.64,74.73,74.6,74.68,8700.0,70.1638,70.2484,70.1262,70.2014,8700.0
2014-03-21 14:05:00,74.69,74.77,74.68,74.77,3800.0,70.2108,70.286,70.2014,70.286,3800.0
2014-03-21 14:10:00,74.75,74.81,74.67,74.67,11200.0,70.2672,70.3236,70.192,70.192,11200.0
2014-03-21 14:15:00,74.65,74.75,74.55,74.56,12900.0,70.1732,70.2672,70.0792,70.0886,12900.0
2014-03-21 14:20:00,74.56,74.59,74.51,74.52,18600.0,70.0886,70.1168,70.0416,70.051,18600.0
2014-03-21 14:25:00,74.5,74.5,74.42,74.44,10800.0,70.0322,70.0322,69.957,69.9758,10800.0
2014-03-21 14:30:00,74.44,74.44,74.3,74.43,14600.0,69.9758,69.9758,69.8442,69.9664,14600.0
2014-03-21 14:35:00,74.41,74.59,74.41,74.58,11100.0,69.9476,70.1168,69.9476,70.1074,11100.0
2014-03-21 14:40:00,74.57,74.58,74.38,74.47,25000.0,70.098,70.1074,69.9194,70.004,25000.0
2014-03-21 14:45:00,74.47,74.5,74.3,74.31,12300.0,70.004,70.0322,69.8442,69.8536,12300.0
2014-03-21 14:50:00,74.3,74.38,74.24,74.24,11900.0,69.8442,69.9194,69.7878,69.7878,11900.0
2014-03-21 14:55:00,74.26,74.34,74.18,74.33,8500.0,69.8066,69.8818,69.7314,69.8724,8500.0
2014-03-21 15:00:00,74.35,74.4,74.26,74.3,18300.0,69.8912,69.9382,69.8066,69.8442,18300.0
2014-03-21 15:05:00,74.31,74.4,74.3,74.37,16600.0,69.8536,69.9382,69.8442,69.91,16600.0
2014-03-21 15:10:00,74.4,74.46,74.32,74.36,11300.0,69.9382,69.9946,69.863,69.9006,11300.0
2014-03-21 15:15:00,74.38,74.39,74.24,74.24,12600.0,69.9194,69.9288,69.7878,69.7878,12600.0
2014-03-21 15:20:00,74.23,74.31,74.18,74.29,11400.0,69.7784,69.8536,69.7314,69.8348,11400.0
2014-03-21 15:25:00,74.28,74.33,74.2,74.26,21100.0,69.8254,69.8724,69.7502,69.8066,21100.0
2014-03-21 15:30:00,74.27,74.28,74.2,74.22,15100.0,69.816,69.8254,69.7502,69.769,15100.0
2014-03-21 15:35:00,74.22,74.22,74.05,74.15,20200.0,69.769,69.769,69.6091,69.7031,20200.0
2014-03-21 15:40:00,74.15,74.23,74.08,74.23,19300.0,69.7031,69.7784,69.6373,69.7784,19300.0
2014-03-21 15:45:00,74.21,74.22,74.12,74.18,37700.0,69.7596,69.769,69.6749,69.7314,37700.0
2014-03-21 15:50:00,74.2,74.67,74.19,74.42,115900.0,69.7502,70.192,69.7408,69.957,115900.0
2014-03-21 15:55:00,74.42,74.47,74.19,74.2,199300.0,69.957,70.004,69.7408,69.7502,199300.0
2014-03-24 09:30:00,74.64,75.0,74.32,74.4,30800.0,70.1638,70.5022,69.863,69.9382,30800.0
2014-03-24 09:35:00,74.38,74.54,74.05,74.12,12000.0,69.9194,70.0698,69.6091,69.6749,12000.0
2014-03-24 09:40:00,74.13,74.13,73.44,73.66,38000.0,69.6843,69.6843,69.0357,69.2425,38000.0
2014-03-24 09:45:00,73.56,73.83,73.32,73.37,69900.0,69.1485,69.4023,68.9229,68.9699,69900.0
2014-03-24 09:50:00,73.4,73.83,73.34,73.75,15400.0,68.9981,69.4023,68.9417,69.3271,15400.0
2014-03-24 09:55:00,73.77,74.11,73.69,74.0,26200.0,69.3459,69.6655,69.2707,69.5621,26200.0
2014-03-24 10:00:00,74.03,74.04,73.72,73.72,15300.0,69.5903,69.5997,69.2989,69.2989,15300.0
2014-03-24 10:05:00,73.7,73.7,73.36,73.36,12600.0,69.2801,69.2801,68.9605,68.9605,12600.0
2014-03-24 10:10:00,73.36,73.42,73.22,73.28,10500.0,68.9605,69.0169,68.8289,68.8853,10500.0
2014-03-24 10:15:00,73.27,73.35,72.96,73.02,44200.0,68.8759,68.9511,68.5845,68.6409,44200.0
2014-03-24 10:20:00,72.96,73.17,72.92,72.98,26200.0,68.5845,68.7819,68.5469,68.6033,26200.0
2014-03-24 10:25:00,73.01,73.04,72.7,72.8,11000.0,68.6315,68.6597,68.3401,68.4341,11000.0
2014-03-24 10:30:00,72.76,72.8,72.37,72.39,35900.0,68.3965,68.4341,68.0299,68.0487,35900.0
2014-03-24 10:35:00,72.4,72.43,71.97,72.11,61700.0,68.0581,68.0863,67.6539,67.7855,61700.0
2014-03-24 10:40:00,72.16,72.61,72.13,72.52,23000.0,67.8325,68.2555,67.8043,68.1709,23000.0
2014-03-24 10:45:00,72.51,72.64,72.23,72.35,36700.0,68.1615,68.2837,67.8983,68.0111,36700.0
2014-03-24 10:50:00,72.25,72.42,72.12,72.28,23500.0,67.9171,68.0769,67.7949,67.9453,23500.0
2014-03-24 10:55:00,72.27,72.27,72.0,72.0,18100.0,67.9359,67.9359,67.6821,67.6821,18100.0
2014-03-24 11:00:00,71.98,72.06,71.5,71.64,91300.0,67.6633,67.7385,67.2121,67.3437,91300.0
2014-03-24 11:05:00,71.67,71.87,71.5,71.51,19300.0,67.3719,67.5599,67.2121,67.2215,19300.0
2014-03-24 11:10:00,71.52,71.64,71.31,71.64,32400.0,67.2309,67.3437,67.0335,67.3437,32400.0
2014-03-24 11:15:00,71.64,71.75,71.23,71.25,105700.0,67.3437,67.4471,66.9583,66.9771,105700.0
2014-03-24 11:20:00,71.28,71.58,71.17,71.48,127700.0,67.0053,67.2873,66.9019,67.1933,127700.0
2014-03-24 11:25:00,71.46,71.58,71.25,71.52,61600.0,67.1745,67.2873,66.9771,67.2309,61600.0
2014-03-24 11:30:00,71.52,71.82,71.41,71.81,56300.0,67.2309,67.5129,67.1275,67.5035,56300.0
2014-03-24 11:35:00,71.81,72.1,71.81,72.1,17300.0,67.5035,67.7761,67.5035,67.7761,17300.0
2014-03-24 11:40:00,72.09,72.13,71.87,72.0,16700.0,67.7667,67.8043,67.5599,67.6821,16700.0
2014-03-24 11:45:00,71.99,71.99,71.66,71.77,50600.0,67.6727,67.6727,67.3625,67.4659,50600.0
2014-03-24 11:50:00,71.77,71.96,71.72,71.92,9800.0,67.4659,67.6445,67.4189,67.6069,9800.0
2014-03-24 11:55:00,71.92,72.08,71.88,72.04,7500.0,67.6069,67.7573,67.5693,67.7197,7500.0
2014-03-24 12:00:00,72.06,72.36,72.05,72.35,63800.0,67.7385,68.0205,67.7291,68.0111,63800.0
2014-03-24 12:05:00,72.36,72.44,72.25,72.26,14600.0,68.0205,68.0957,67.9171,67.9265,14600.0
2014-03-24 12:10:00,72.26,72.26,72.03,72.05,8200.0,67.9265,67.9265,67.7103,67.7291,8200.0
2014-03-24 12:15:00,72.04,72.18,72.02,72.1,15800.0,67.7197,67.8513,67.7009,67.7761,15800.0
2014-03-24 12:20:00,72.09,72.18,72.05,72.14,4400.0,67.7667,67.8513,67.7291,67.8137,4400.0
2014-03-24 12:25:00,72.13,72.19,72.07,72.11,151600.0,67.8043,67.8607,67.7479,67.7855,151600.0
2014-03-24 12:30:00,72.11,72.17,72.04,72.07,23100.0,67.7855,67.8419,67.7197,67.7479,23100.0
2014-03-24 12:35:00,72.1,72.14,71.98,72.09,44000.0,67.7761,67.8137,67.6633,67.7667,44000.0
2014-03-24 12:40:00,72.06,72.06,71.83,72.03,20700.0,67.7385,67.7385,67.5223,67.7103,20700.0
2014-03-24 12:45:00,72.0,72.06,71.92,72.02,13100.0,67.6821,67.7385,67.6069,67.7009,13100.0
2014-03-24 12:50:00,72.02,72.08,71.95,71.98,15100.0,67.7009,67.7573,67.6351,67.6633,15100.0
2014-03-24 12:55:00,71.97,72.05,71.92,72.02,10700.0,67.6539,67.7291,67.6069,67.7009,10700.0
2014-03-24 13:00:00,72.01,72.18,71.99,72.15,31800.0,67.6915,67.8513,67.6727,67.8231,31800.0
2014-03-24 13:05:00,72.17,72.21,72.13,72.19,8900.0,67.8419,67.8795,67.8043,67.8607,8900.0
2014-03-24 13:10:00,72.2,72.29,72.18,72.27,12500.0,67.8701,67.9547,67.8513,67.9359,12500.0
2014-03-24 13:15:00,72.25,72.26,72.16,72.26,4900.0,67.9171,67.9265,67.8325,67.9265,4900.0
2014-03-24 13:20:00,72.28,72.46,72.26,72.28,12500.0,67.9453,68.1145,67.9265,67.9453,12500.0
2014-03-24 13:25:00,72.31,72.39,72.23,72.38,8000.0,67.9735,68.0487,67.8983,68.0393,8000.0
2014-03-24 13:30:00,72.45,72.57,72.43,72.55,6900.0,68.1051,68.2179,68.0863,68.1991,6900.0
2014-03-24 13:35:00,72.56,72.57,72.37,72.43,9900.0,68.2085,68.2179,68.0299,68.0863,9900.0
2014-03-24 13:40:00,72.45,72.51,72.45,72.48,2900.0,68.1051,68.1615,68.1051,68.1333,2900.0
2014-03-24 13:45:00,72.51,72.51,72.4,72.44,11200.0,68.1615,68.1615,68.0581,68.0957,11200.0
2014-03-24 13:50:00,72.42,72.42,72.33,72.33,19800.0,68.0769,68.0769,67.9923,67.9923,19800.0
2014-03-24 13:55:00,72.35,72.42,72.28,72.38,11900.0,68.0111,68.0769,67.9453,68.0393,11900.0
2014-03-24 14:00:00,72.38,72.56,72.38,72.56,9700.0,68.0393,68.2085,68.0393,68.2085,9700.0
2014-03-24 14:05:00,72.58,72.64,72.42,72.46,11900.0,68.2273,68.2837,68.0769,68.1145,11900.0
2014-03-24 14:10:00,72.46,72.47,72.36,72.41,7700.0,68.1145,68.1239,68.0205,68.0675,7700.0
2014-03-24 14:15:00,72.41,72.41,72.26,72.33,8500.0,68.0675,68.0675,67.9265,67.9923,8500.0
2014-03-24 14:20:00,72.31,72.41,72.31,72.38,7500.0,67.9735,68.0675,67.9735,68.0393,7500.0
2014-03-24 14:25:00,72.37,72.53,72.31,72.51,10900.0,68.0299,68.1803,67.9735,68.1615,10900.0
2014-03-24 14:30:00,72.52,72.65,72.49,72.49,13100.0,68.1709,68.2931,68.1427,68.1427,13100.0
2014-03-24 14:35:00,72.52,72.54,72.4,72.4,8300.0,68.1709,68.1897,68.0581,68.0581,8300.0
2014-03-24 14:40:00,72.42,72.57,72.4,72.47,10900.0,68.0769,68.2179,68.0581,68.1239,10900.0
2014-03-24 14:45:00,72.49,72.71,72.49,72.56,15100.0,68.1427,68.3495,68.1427,68.2085,15100.0
2014-03-24 14:50:00,72.59,72.7,72.51,72.53,20300.0,68.2367,68.3401,68.1615,68.1803,20300.0
2014-03-24 14:55:00,72.56,72.59,72.37,72.47,15100.0,68.2085,68.2367,68.0299,68.1239,15100.0
2014-03-24 15:00:00,72.48,72.56,72.4,72.44,12000.0,68.1333,68.2085,68.0581,68.0957,12000.0
2014-03-24 15:05:00,72.45,72.49,72.39,72.39,18800.0,68.1051,68.1427,68.0487,68.0487,18800.0
2014-03-24 15:10:00,72.39,72.4,72.2,72.21,24500.0,68.0487,68.0581,67.8701,67.8795,24500.0
2014-03-24 15:15:00,72.23,72.29,72.22,72.25,20300.0,67.8983,67.9547,67.8889,67.9171,20300.0
2014-03-24 15:20:00,72.25,72.28,72.23,72.26,44400.0,67.9171,67.9453,67.8983,67.9265,44400.0
2014-03-24 15:25:00,72.25,72.35,72.23,72.35,25300.0,67.9171,68.0111,67.8983,68.0111,25300.0
2014-03-24 15:30:00,72.36,72.54,72.34,72.46,74700.0,68.0205,68.1897,68.0017,68.1145,74700.0
2014-03-24 15:35:00,72.47,72.56,72.36,72.37,57600.0,68.1239,68.2085,68.0205,68.0299,57600.0
2014-03-24 15:40:00,72.39,72.42,72.35,72.4,24300.0,68.0487,68.0769,68.0111,68.0581,24300.0
2014-03-24 15:45:00,72.39,72.41,72.32,72.4,46300.0,68.0487,68.0675,67.9829,68.0581,46300.0
2014-03-24 15:50:00,72.39,72.39,72.22,72.31,55700.0,68.0487,68.0487,67.8889,67.9735,55700.0
2014-03-24 15:55:00,72.32,72.35,72.24,72.28,84900.0,67.9829,68.0111,67.9077,67.9453,84900.0
2014-03-25 09:30:00,72.32,73.01,72.32,72.66,31400.0,67.9829,68.6315,67.9829,68.3025,31400.0
2014-03-25 09:35:00,72.64,72.83,72.55,72.58,15900.0,68.2837,68.4623,68.1991,68.2273,15900.0
2014-03-25 09:40:00,72.56,72.68,72.1,72.13,16800.0,68.2085,68.3213,67.7761,67.8043,16800.0
2014-03-25 09:45:00,72.19,72.64,72.15,72.56,12500.0,67.8607,68.2837,67.8231,68.2085,12500.0
2014-03-25 09:50:00,72.54,72.8,72.54,72.73,11500.0,68.1897,68.4341,68.1897,68.3683,11500.0
2014-03-25 09:55:00,72.74,72.75,72.62,72.68,7400.0,68.3777,68.3871,68.2649,68.3213,7400.0
2014-03-25 10:00:00,72.74,73.09,72.72,73.09,25900.0,68.3777,68.7067,68.3589,68.7067,25900.0
2014-03-25 10:05:00,73.09,73.09,72.74,72.87,44200.0,68.7067,68.7067,68.3777,68.4999,44200.0
2014-03-25 10:10:00,72.88,73.03,72.84,72.86,12300.0,68.5093,68.6503,68.4717,68.4905,12300.0
2014-03-25 10:15:00,72.84,72.86,72.62,72.65,12200.0,68.4717,68.4905,68.2649,68.2931,12200.0
2014-03-25 10:20:00,72.67,72.68,72.3,72.32,13800.0,68.3119,68.3213,67.9641,67.9829,13800.0
2014-03-25 10:25:00,72.34,72.51,72.26,72.48,13400.0,68.0017,68.1615,67.9265,68.1333,13400.0
2014-03-25 10:30:00,72.47,72.47,72.29,72.37,10900.0,68.1239,68.1239,67.9547,68.0299,10900.0
2014-03-25 10:35:00,72.31,72.34,72.06,72.06,14300.0,67.9735,68.0017,67.7385,67.7385,14300.0
2014-03-25 10:40:00,72.07,72.14,72.05,72.13,14000.0,67.7479,67.8137,67.7291,67.8043,14000.0
2014-03-25 10:45:00,72.08,72.1,71.82,71.82,15200.0,67.7573,67.7761,67.5129,67.5129,15200.0
2014-03-25 10:50:00,71.83,71.83,71.57,71.68,21900.0,67.5223,67.5223,67.2779,67.3813,21900.0
2014-03-25 10:55:00,71.65,71.69,71.56,71.66,12600.0,67.3531,67.3907,67.2685,67.3625,12600.0
2014-03-25 11:00:00,71.64,71.74,71.47,71.74,16000.0,67.3437,67.4377,67.1839,67.4377,16000.0
2014-03-25 11:05:00,71.72,71.88,71.69,71.82,17200.0,67.4189,67.5693,67.3907,67.5129,17200.0
2014-03-25 11:10:00,71.82,71.84,71.69,71.79,47500.0,67.5129,67.5317,67.3907,67.4847,47500.0
2014-03-25 11:15:00,71.78,72.07,71.77,72.04,30600.0,67.4753,67.7479,67.4659,67.7197,30600.0
2014-03-25 11:20:00,72.03,72.17,72.03,72.17,31100.0,67.7103,67.8419,67.7103,67.8419,31100.0
2014-03-25 11:25:00,72.16,72.17,72.05,72.07,22800.0,67.8325,67.8419,67.7291,67.7479,22800.0
2014-03-25 11:30:00,72.06,72.07,71.89,71.9,21500.0,67.7385,67.7479,67.5787,67.5881,21500.0
2014-03-25 11:35:00,71.88,71.97,71.86,71.88,17800.0,67.5693,67.6539,67.5505,67.5693,17800.0
2014-03-25 11:40:00,71.83,71.92,71.76,71.76,7400.0,67.5223,67.6069,67.4565,67.4565,7400.0
2014-03-25 11:45:00,71.74,71.76,71.59,71.6,13400.0,67.4377,67.4565,67.2967,67.3061,13400.0
2014-03-25 11:50:00,71.65,71.7,71.5,71.54,11100.0,67.3531,67.4001,67.2121,67.2497,11100.0
2014-03-25 11:55:00,71.49,71.5,71.32,71.5,26400.0,67.2027,67.2121,67.0429,67.2121,26400.0
2014-03-25 12:00:00,71.5,71.55,71.45,71.52,13400.0,67.2121,67.2591,67.1651,67.2309,13400.0
2014-03-25 12:05:00,71.5,71.71,71.5,71.71,7700.0,67.2121,67.4095,67.2121,67.4095,7700.0
2014-03-25 12:10:00,71.71,71.81,71.67,71.72,12300.0,67.4095,67.5035,67.3719,67.4189,12300.0
2014-03-25 12:15:00,71.68,71.74,71.61,71.7,11300.0,67.3813,67.4377,67.3155,67.4001,11300.0
2014-03-25 12:20:00,71.64,71.68,71.5,71.53,15100.0,67.3437,67.3813,67.2121,67.2403,15100.0
2014-03-25 12:25:00,71.57,71.61,71.47,71.59,7300.0,67.2779,67.3155,67.1839,67.2967,7300.0
2014-03-25 12:30:00,71.6,71.7,71.53,71.69,6100.0,67.3061,67.4001,67.2403,67.3907,6100.0
2014-03-25 12:35:00,71.72,71.96,71.69,71.96,7600.0,67.4189,67.6445,67.3907,67.6445,7600.0
2014-03-25 12:40:00,71.97,72.05,71.97,71.97,6900.0,67.6539,67.7291,67.6539,67.6539,6900.0
2014-03-25 12:45:00,71.94,72.19,71.9,72.13,9700.0,67.6257,67.8607,67.5881,67.8043,9700.0
2014-03-25 12:50:00,72.13,72.32,72.12,72.25,14600.0,67.8043,67.9829,67.7949,67.9171,14600.0
2014-03-25 12:55:00,72.25,72.34,72.21,72.21,14000.0,67.9171,68.0017,67.8795,67.8795,14000.0
2014-03-25 13:00:00,72.19,72.21,71.87,71.89,8700.0,67.8607,67.8795,67.5599,67.5787,8700.0
2014-03-25 13:05:00,71.94,72.02,71.88,72.02,3800.0,67.6257,67.7009,67.5693,67.7009,3800.0
2014-03-25 13:10:00,72.0,72.04,71.92,71.98,5000.0,67.6821,67.7197,67.6069,67.6633,5000.0
2014-03-25 13:15:00,71.99,72.02,71.92,72.02,7600.0,67.6727,67.7009,67.6069,67.7009,7600.0
2014-03-25 13:20:00,72.07,72.31,72.07,72.31,17100.0,67.7479,67.9735,67.7479,67.9735,17100.0
2014-03-25 13:25:00,72.27,72.45,72.21,72.44,14000.0,67.9359,68.1051,67.8795,68.0957,14000.0
2014-03-25 13:30:00,72.45,72.56,72.39,72.43,20300.0,68.1051,68.2085,68.0487,68.0863,20300.0
2014-03-25 13:35:00,72.39,72.4,72.22,72.31,8600.0,68.0487,68.0581,67.8889,67.9735,8600.0
2014-03-25 13:40:00,72.33,72.42,72.27,72.42,5400.0,67.9923,68.0769,67.9359,68.0769,5400.0
2014-03-25 13:45:00,72.45,72.51,72.38,72.42,9100.0,68.1051,68.1615,68.0393,68.0769,9100.0
2014-03-25 13:50:00,72.41,72.43,72.35,72.36,4100.0,68.0675,68.0863,68.0111,68.0205,4100.0
2014-03-25 13:55:00,72.34,72.41,72.27,72.36,10200.0,68.0017,68.0675,67.9359,68.0205,10200.0
2014-03-25 14:00:00,72.39,72.45,72.39,72.44,5900.0,68.0487,68.1051,68.0487,68.0957,5900.0
2014-03-25 14:05:00,72.43,72.45,72.4,72.45,9300.0,68.0863,68.1051,68.0581,68.1051,9300.0
2014-03-25 14:10:00,72.49,72.55,72.45,72.48,10800.0,68.1427,68.1991,68.1051,68.1333,10800.0
2014-03-25 14:15:00,72.47,72.47,72.24,72.25,9900.0,68.1239,68.1239,67.9077,67.9171,9900.0
2014-03-25 14:20:00,72.24,72.33,72.19,72.33,6600.0,67.9077,67.9923,67.8607,67.9923,6600.0
2014-03-25 14:25:00,72.33,72.37,72.22,72.24,24100.0,67.9923,68.0299,67.8889,67.9077,24100.0
2014-03-25 14:30:00,72.25,72.29,72.2,72.21,11500.0,67.9171,67.9547,67.8701,67.8795,11500.0
2014-03-25 14:35:00,72.21,72.27,72.19,72.23,8000.0,67.8795,67.9359,67.8607,67.8983,8000.0
2014-03-25 14:40:00,72.23,72.25,72.16,72.19,13400.0,67.8983,67.9171,67.8325,67.8607,13400.0
2014-03-25 14:45:00,72.18,72.2,72.06,72.1,23500.0,67.8513,67.8701,67.7385,67.7761,23500.0
2014-03-25 14:50:00,72.1,72.1,71.91,71.92,16600.0,67.7761,67.7761,67.5975,67.6069,16600.0
2014-03-25 14:55:00,71.93,72.06,71.89,71.96,11300.0,67.6163,67.7385,67.5787,67.6445,11300.0
2014-03-25 15:00:00,71.94,71.94,71.81,71.81,10500.0,67.6257,67.6257,67.5035,67.5035,10500.0
2014-03-25 15:05:00,71.81,71.91,71.78,71.87,16400.0,67.5035,67.5975,67.4753,67.5599,16400.0
2014-03-25 15:10:00,71.87,72.07,71.87,72.02,12800.0,67.5599,67.7479,67.5599,67.7009,12800.0
2014-03-25 15:15:00,72.03,72.06,71.98,72.0,13500.0,67.7103,67.7385,67.6633,67.6821,13500.0
2014-03-25 15:20:00,72.02,72.08,71.99,72.02,18000.0,67.7009,67.7573,67.6727,67.7009,18000.0
2014-03-25 15:25:00,72.03,72.03,71.96,72.0,16000.0,67.7103,67.7103,67.6445,67.6821,16000.0
2014-03-25 15:30:00,72.0,72.07,71.96,71.98,28700.0,67.6821,67.7479,67.6445,67.6633,28700.0
2014-03-25 15:35:00,71.99,72.12,71.97,72.05,20900.0,67.6727,67.7949,67.6539,67.7291,20900.0
2014-03-25 15:40:00,72.06,72.11,71.99,72.11,32700.0,67.7385,67.7855,67.6727,67.7855,32700.0
2014-03-25 15:45:00,72.11,72.21,72.07,72.07,62500.0,67.7855,67.8795,67.7479,67.7479,62500.0
2014-03-25 15:50:00,72.07,72.13,72.03,72.1,60000.0,67.7479,67.8043,67.7103,67.7761,60000.0
2014-03-25 15:55:00,72.09,72.13,72.0,72.07,83600.0,67.7667,67.8043,67.6821,67.7479,83600.0
2014-03-26 09:30:00,72.2,72.82,72.08,72.52,30600.0,67.8701,68.4529,67.7573,68.1709,30600.0
2014-03-26 09:35:00,72.44,72.54,72.0,72.02,13500.0,68.0957,68.1897,67.6821,67.7009,13500.0
2014-03-26 09:40:00,72.0,72.58,71.98,72.07,70200.0,67.6821,68.2273,67.6633,67.7479,70200.0
2014-03-26 09:45:00,72.07,72.3,72.03,72.2,16600.0,67.7479,67.9641,67.7103,67.8701,16600.0
2014-03-26 09:50:00,72.2,72.2,71.91,72.01,32300.0,67.8701,67.8701,67.5975,67.6915,32300.0
2014-03-26 09:55:00,72.08,72.27,72.02,72.02,20900.0,67.7573,67.9359,67.7009,67.7009,20900.0
2014-03-26 10:00:00,72.03,72.25,71.95,72.25,22500.0,67.7103,67.9171,67.6351,67.9171,22500.0
2014-03-26 10:05:00,72.22,72.48,72.12,72.38,16000.0,67.8889,68.1333,67.7949,68.0393,16000.0
2014-03-26 10:10:00,72.35,72.51,72.25,72.42,14200.0,68.0111,68.1615,67.9171,68.0769,14200.0
2014-03-26 10:15:00,72.42,72.5,72.32,72.4,11400.0,68.0769,68.1521,67.9829,68.0581,11400.0
2014-03-26 10:20:00,72.36,72.36,72.1,72.12,13100.0,68.0205,68.0205,67.7761,67.7949,13100.0
2014-03-26 10:25:00,72.09,72.3,72.02,72.3,12400.0,67.7667,67.9641,67.7009,67.9641,12400.0
2014-03-26 10:30:00,72.28,72.48,72.27,72.48,25400.0,67.9453,68.1333,67.9359,68.1333,25400.0
2014-03-26 10:35:00,72.44,72.67,72.4,72.57,19100.0,68.0957,68.3119,68.0581,68.2179,19100.0
2014-03-26 10:40:00,72.58,72.58,72.34,72.38,9000.0,68.2273,68.2273,68.0017,68.0393,9000.0
2014-03-26 10:45:00,72.34,72.41,72.27,72.28,8700.0,68.0017,68.0675,67.9359,67.9453,8700.0
2014-03-26 10:50:00,72.28,72.3,72.04,72.09,12300.0,67.9453,67.9641,67.7197,67.7667,12300.0
2014-03-26 10:55:00,72.06,72.13,72.0,72.05,20700.0,67.7385,67.8043,67.6821,67.7291,20700.0
2014-03-26 11:00:00,72.04,72.17,72.04,72.16,9800.0,67.7197,67.8419,67.7197,67.8325,9800.0
2014-03-26 11:05:00,72.17,72.26,72.17,72.23,11200.0,67.8419,67.9265,67.8419,67.8983,11200.0
2014-03-26 11:10:00,72.27,72.39,72.27,72.28,6900.0,67.9359,68.0487,67.9359,67.9453,6900.0
2014-03-26 11:15:00,72.25,72.26,72.19,72.23,3400.0,67.9171,67.9265,67.8607,67.8983,3400.0
2014-03-26 11:20:00,72.2,72.32,72.19,72.28,4500.0,67.8701,67.9829,67.8607,67.9453,4500.0
2014-03-26 11:25:00,72.23,72.5,72.18,72.5,4300.0,67.8983,68.1521,67.8513,68.1521,4300.0
2014-03-26 11:30:00,72.47,72.47,72.37,72.38,6800.0,68.1239,68.1239,68.0299,68.0393,6800.0
2014-03-26 11:35:00,72.38,72.38,72.27,72.27,3100.0,68.0393,68.0393,67.9359,67.9359,3100.0
2014-03-26 11:40:00,72.26,72.26,72.0,72.05,10100.0,67.9265,67.9265,67.6821,67.7291,10100.0
2014-03-26 11:45:00,72.05,72.05,71.84,71.84,8300.0,67.7291,67.7291,67.5317,67.5317,8300.0
2014-03-26 11:50:00,71.9,72.07,71.88,71.88,4800.0,67.5881,67.7479,67.5693,67.5693,4800.0
2014-03-26 11:55:00,71.87,72.01,71.83,72.01,6900.0,67.5599,67.6915,67.5223,67.6915,6900.0
2014-03-26 12:00:00,72.03,72.04,71.88,71.88,4600.0,67.7103,67.7197,67.5693,67.5693,4600.0
2014-03-26 12:05:00,71.84,71.96,71.78,71.9,17700.0,67.5317,67.6445,67.4753,67.5881,17700.0
2014-03-26 12:10:00,71.95,71.98,71.89,71.92,10000.0,67.6351,67.6633,67.5787,67.6069,10000.0
2014-03-26 12:15:00,71.93,71.93,71.85,71.89,3100.0,67.6163,67.6163,67.5411,67.5787,3100.0
2014-03-26 12:20:00,71.87,71.97,71.87,71.97,10600.0,67.5599,67.6539,67.5599,67.6539,10600.0
2014-03-26 12:25:00,71.98,71.99,71.89,71.95,4000.0,67.6633,67.6727,67.5787,67.6351,4000.0
2014-03-26 12:30:00,71.93,72.22,71.91,72.13,8800.0,67.6163,67.8889,67.5975,67.8043,8800.0
2014-03-26 12:35:00,72.12,72.26,72.12,72.16,9000.0,67.7949,67.9265,67.7949,67.8325,9000.0
2014-03-26 12:40:00,72.16,72.16,72.05,72.12,7600.0,67.8325,67.8325,67.7291,67.7949,7600.0
2014-03-26 12:45:00,72.12,72.14,72.0,72.11,6700.0,67.7949,67.8137,67.6821,67.7855,6700.0
2014-03-26 12:50:00,72.08,72.15,72.06,72.09,3500.0,67.7573,67.8231,67.7385,67.7667,3500.0
2014-03-26 12:55:00,72.1,72.15,72.03,72.15,4700.0,67.7761,67.8231,67.7103,67.8231,4700.0
2014-03-26 13:00:00,72.14,72.14,72.02,72.03,2700.0,67.8137,67.8137,67.7009,67.7103,2700.0
2014-03-26 13:05:00,72.01,72.04,71.95,71.95,6800.0,67.6915,67.7197,67.6351,67.6351,6800.0
2014-03-26 13:10:00,71.95,71.97,71.91,71.92,4300.0,67.6351,67.6539,67.5975,67.6069,4300.0
2014-03-26 13:15:00,71.9,71.91,71.77,71.77,5500.0,67.5881,67.5975,67.4659,67.4659,5500.0
2014-03-26 13:20:00,71.72,71.83,71.7,71.73,13000.0,67.4189,67.5223,67.4001,67.4283,13000.0
2014-03-26 13:25:00,71.68,71.7,71.52,71.52,4800.0,67.3813,67.4001,67.2309,67.2309,4800.0
2014-03-26 13:30:00,71.51,71.65,71.41,71.55,14600.0,67.2215,67.3531,67.1275,67.2591,14600.0
2014-03-26 13:35:00,71.52,71.57,71.45,71.51,13000.0,67.2309,67.2779,67.1651,67.2215,13000.0
2014-03-26 13:40:00,71.48,71.48,71.35,71.42,14500.0,67.1933,67.1933,67.0711,67.1369,14500.0
2014-03-26 13:45:00,71.42,71.44,71.3,71.37,12300.0,67.1369,67.1557,67.0241,67.0899,12300.0
2014-03-26 13:50:00,71.36,71.42,71.21,71.36,15700.0,67.0805,67.1369,66.9395,67.0805,15700.0
2014-03-26 13:55:00,71.32,71.64,71.32,71.55,14800.0,67.0429,67.3437,67.0429,67.2591,14800.0
2014-03-26 14:00:00,71.55,71.56,71.47,71.49,13400.0,67.2591,67.2685,67.1839,67.2027,13400.0
2014-03-26 14:05:00,71.49,71.49,71.36,71.46,14600.0,67.2027,67.2027,67.0805,67.1745,14600.0
2014-03-26 14:10:00,71.45,71.53,71.38,71.5,47800.0,67.1651,67.2403,67.0993,67.2121,47800.0
2014-03-26 14:15:00,71.47,71.62,71.36,71.43,31100.0,67.1839,67.3249,67.0805,67.1463,31100.0
2014-03-26 14:20:00,71.39,71.65,71.36,71.53,13700.0,67.1087,67.3531,67.0805,67.2403,13700.0
2014-03-26 14:25:00,71.51,71.68,71.46,71.66,59300.0,67.2215,67.3813,67.1745,67.3625,59300.0
2014-03-26 14:30:00,71.67,71.74,71.54,71.73,14900.0,67.3719,67.4377,67.2497,67.4283,14900.0
2014-03-26 14:35:00,71.74,71.75,71.59,71.59,9300.0,67.4377,67.4471,67.2967,67.2967,9300.0
2014-03-26 14:40:00,71.61,71.72,71.58,71.7,16300.0,67.3155,67.4189,67.2873,67.4001,16300.0
2014-03-26 14:45:00,71.75,71.83,71.7,71.79,12900.0,67.4471,67.5223,67.4001,67.4847,12900.0
2014-03-26 14:50:00,71.8,71.8,71.7,71.78,12600.0,67.4941,67.4941,67.4001,67.4753,12600.0
2014-03-26 14:55:00,71.76,71.93,71.76,71.86,15300.0,67.4565,67.6163,67.4565,67.5505,15300.0
2014-03-26 15:00:00,71.9,71.92,71.72,71.72,17500.0,67.5881,67.6069,67.4189,67.4189,17500.0
2014-03-26 15:05:00,71.73,71.84,71.66,71.8,20800.0,67.4283,67.5317,67.3625,67.4941,20800.0
2014-03-26 15:10:00,71.78,71.82,71.7,71.79,42200.0,67.4753,67.5129,67.4001,67.4847,42200.0
2014-03-26 15:15:00,71.8,71.91,71.78,71.84,23100.0,67.4941,67.5975,67.4753,67.5317,23100.0
2014-03-26 15:20:00,71.84,71.85,71.77,71.84,23100.0,67.5317,67.5411,67.4659,67.5317,23100.0
2014-03-26 15:25:00,71.83,71.84,71.68,71.7,21800.0,67.5223,67.5317,67.3813,67.4001,21800.0
2014-03-26 15:30:00,71.7,71.88,71.7,71.86,24200.0,67.4001,67.5693,67.4001,67.5505,24200.0
2014-03-26 15:35:00,71.87,71.87,71.54,71.54,46300.0,67.5599,67.5599,67.2497,67.2497,46300.0
2014-03-26 15:40:00,71.55,71.59,71.45,71.52,42100.0,67.2591,67.2967,67.1651,67.2309,42100.0
2014-03-26 15:45:00,71.53,71.54,71.4,71.46,52400.0,67.2403,67.2497,67.1181,67.1745,52400.0
2014-03-26 15:50:00,71.45,71.45,71.18,71.25,78100.0,67.1651,67.1651,66.9113,66.9771,78100.0
2014-03-26 15:55:00,71.25,71.28,71.15,71.16,122000.0,66.9771,67.0053,66.8831,66.8925,122000.0
2014-03-27 09:30:00,71.16,71.62,71.05,71.17,33800.0,66.8925,67.3249,66.7891,66.9019,33800.0
2014-03-27 09:35:00,71.17,71.2,69.93,70.1,47300.0,66.9019,66.9301,65.7362,65.896,47300.0
2014-03-27 09:40:00,70.07,70.37,69.96,70.07,34400.0,65.8678,66.1498,65.7644,65.8678,34400.0
2014-03-27 09:45:00,70.0,70.52,70.0,70.33,18300.0,65.802,66.2908,65.802,66.1122,18300.0
2014-03-27 09:50:00,70.28,70.7,70.21,70.51,65200.0,66.0652,66.46,65.9994,66.2814,65200.0
2014-03-27 09:55:00,70.48,70.79,70.45,70.79,24900.0,66.2532,66.5447,66.225,66.5447,24900.0
2014-03-27 10:00:00,70.84,71.12,70.67,71.11,35400.0,66.5917,66.8549,66.4318,66.8455,35400.0
2014-03-27 10:05:00,71.12,71.69,71.12,71.49,70400.0,66.8549,67.3907,66.8549,67.2027,70400.0
2014-03-27 10:10:00,71.5,71.58,71.29,71.55,91500.0,67.2121,67.2873,67.0147,67.2591,91500.0
2014-03-27 10:15:00,71.54,72.24,71.44,71.9,165500.0,67.2497,67.9077,67.1557,67.5881,165500.0
2014-03-27 10:20:00,71.9,72.49,71.88,72.16,101400.0,67.5881,68.1427,67.5693,67.8325,101400.0
2014-03-27 10:25:00,72.23,72.36,71.94,71.99,30800.0,67.8983,68.0205,67.6257,67.6727,30800.0
2014-03-27 10:30:00,71.99,72.08,71.85,71.94,35900.0,67.6727,67.7573,67.5411,67.6257,35900.0
2014-03-27 10:35:00,71.94,71.98,71.42,71.42,16800.0,67.6257,67.6633,67.1369,67.1369,16800.0
2014-03-27 10:40:00,71.4,71.43,71.12,71.12,25800.0,67.1181,67.1463,66.8549,66.8549,25800.0
2014-03-27 10:45:00,71.12,71.19,71.04,71.16,53200.0,66.8549,66.9207,66.7797,66.8925,53200.0
2014-03-27 10:50:00,71.18,71.41,71.18,71.22,21600.0,66.9113,67.1275,66.9113,66.9489,21600.0
2014-03-27 10:55:00,71.25,71.7,71.25,71.52,25600.0,66.9771,67.4001,66.9771,67.2309,25600.0
2014-03-27 11:00:00,71.55,71.62,71.36,71.36,13100.0,67.2591,67.3249,67.0805,67.0805,13100.0
2014-03-27 11:05:00,71.39,71.4,71.03,71.03,12400.0,67.1087,67.1181,66.7703,66.7703,12400.0
2014-03-27 11:10:00,71.02,71.16,71.0,71.06,30700.0,66.7609,66.8925,66.7421,66.7985,30700.0
2014-03-27 11:15:00,71.08,71.19,71.0,71.09,11700.0,66.8173,66.9207,66.7421,66.8267,11700.0
2014-03-27 11:20:00,71.16,71.26,71.0,71.26,35000.0,66.8925,66.9865,66.7421,66.9865,35000.0
2014-03-27 11:25:00,71.3,71.45,71.26,71.29,19800.0,67.0241,67.1651,66.9865,67.0147,19800.0
2014-03-27 11:30:00,71.28,71.29,71.0,71.04,18700.0,67.0053,67.0147,66.7421,66.7797,18700.0
2014-03-27 11:35:00,71.06,71.11,71.0,71.06,15700.0,66.7985,66.8455,66.7421,66.7985,15700.0
2014-03-27 11:40:00,71.05,71.15,71.0,71.04,22100.0,66.7891,66.8831,66.7421,66.7797,22100.0
2014-03-27 11:45:00,71.06,71.07,70.94,70.98,37200.0,66.7985,66.8079,66.6857,66.7233,37200.0
2014-03-27 11:50:00,70.94,71.03,70.87,70.97,23000.0,66.6857,66.7703,66.6199,66.7139,23000.0
2014-03-27 11:55:00,71.0,71.29,71.0,71.26,16300.0,66.7421,67.0147,66.7421,66.9865,16300.0
2014-03-27 12:00:00,71.25,71.32,71.06,71.17,22100.0,66.9771,67.0429,66.7985,66.9019,22100.0
2014-03-27 12:05:00,71.17,71.17,70.96,70.98,14100.0,66.9019,66.9019,66.7045,66.7233,14100.0
2014-03-27 12:10:00,70.94,71.28,70.92,71.28,18900.0,66.6857,67.0053,66.6669,67.0053,18900.0
2014-03-27 12:15:00,71.28,71.54,71.26,71.49,46800.0,67.0053,67.2497,66.9865,67.2027,46800.0
2014-03-27 12:20:00,71.47,71.74,71.44,71.59,23100.0,67.1839,67.4377,67.1557,67.2967,23100.0
2014-03-27 12:25:00,71.61,71.73,71.57,71.7,9100.0,67.3155,67.4283,67.2779,67.4001,9100.0
2014-03-27 12:30:00,71.73,71.8,71.58,71.62,15200.0,67.4283,67.4941,67.2873,67.3249,15200.0
2014-03-27 12:35:00,71.62,71.69,71.55,71.67,9600.0,67.3249,67.3907,67.2591,67.3719,9600.0
2014-03-27 12:40:00,71.68,71.7,71.51,71.53,14400.0,67.3813,67.4001,67.2215,67.2403,14400.0
2014-03-27 12:45:00,71.58,71.73,71.52,71.61,13500.0,67.2873,67.4283,67.2309,67.3155,13500.0
2014-03-27 12:50:00,71.58,71.62,71.48,71.6,16300.0,67.2873,67.3249,67.1933,67.3061,16300.0
2014-03-27 12:55:00,71.6,71.71,71.58,71.68,11000.0,67.3061,67.4095,67.2873,67.3813,11000.0
2014-03-27 13:00:00,71.68,72.0,71.65,71.98,16700.0,67.3813,67.6821,67.3531,67.6633,16700.0
2014-03-27 13:05:00,72.01,72.12,71.98,72.0,12400.0,67.6915,67.7949,67.6633,67.6821,12400.0
2014-03-27 13:10:00,72.0,72.0,71.89,71.93,30100.0,67.6821,67.6821,67.5787,67.6163,30100.0
2014-03-27 13:15:00,71.9,71.95,71.82,71.95,20100.0,67.5881,67.6351,67.5129,67.6351,20100.0
2014-03-27 13:20:00,71.96,72.11,71.91,72.03,25400.0,67.6445,67.7855,67.5975,67.7103,25400.0
2014-03-27 13:25:00,72.03,72.15,71.98,72.13,44300.0,67.7103,67.8231,67.6633,67.8043,44300.0
2014-03-27 13:30:00,72.13,72.14,71.87,71.89,20600.0,67.8043,67.8137,67.5599,67.5787,20600.0
2014-03-27 13:35:00,71.87,71.92,71.74,71.77,16500.0,67.5599,67.6069,67.4377,67.4659,16500.0
2014-03-27 13:40:00,71.79,71.87,71.77,71.79,11800.0,67.4847,67.5599,67.4659,67.4847,11800.0
2014-03-27 13:45:00,71.8,71.8,71.65,71.65,13300.0,67.4941,67.4941,67.3531,67.3531,13300.0
2014-03-27 13:50:00,71.64,71.8,71.64,71.69,13200.0,67.3437,67.4941,67.3437,67.3907,13200.0
2014-03-27 13:55:00,71.69,71.75,71.59,71.69,18600.0,67.3907,67.4471,67.2967,67.3907,18600.0
2014-03-27 14:00:00,71.72,71.75,71.53,71.56,8700.0,67.4189,67.4471,67.2403,67.2685,8700.0
2014-03-27 14:05:00,71.57,71.71,71.54,71.7,12400.0,67.2779,67.4095,67.2497,67.4001,12400.0
2014-03-27 14:10:00,71.72,71.89,71.72,71.89,9000.0,67.4189,67.5787,67.4189,67.5787,9000.0
2014-03-27 14:15:00,71.9,71.9,71.64,71.68,12200.0,67.5881,67.5881,67.3437,67.3813,12200.0
2014-03-27 14:20:00,71.68,71.87,71.67,71.84,12700.0,67.3813,67.5599,67.3719,67.5317,12700.0
2014-03-27 14:25:00,71.82,72.08,71.82,72.06,13600.0,67.5129,67.7573,67.5129,67.7385,13600.0
2014-03-27 14:30:00,72.05,72.05,71.84,71.86,17700.0,67.7291,67.7291,67.5317,67.5505,17700.0
2014-03-27 14:35:00,71.87,71.9,71.71,71.78,20600.0,67.5599,67.5881,67.4095,67.4753,20600.0
2014-03-27 14:40:00,71.78,71.89,71.76,71.81,10900.0,67.4753,67.5787,67.4565,67.5035,10900.0
2014-03-27 14:45:00,71.78,71.99,71.72,71.97,24500.0,67.4753,67.6727,67.4189,67.6539,24500.0
2014-03-27 14:50:00,71.95,71.96,71.82,71.9,18200.0,67.6351,67.6445,67.5129,67.5881,18200.0
2014-03-27 14:55:00,71.89,72.04,71.89,71.95,12800.0,67.5787,67.7197,67.5787,67.6351,12800.0
2014-03-27 15:00:00,71.96,71.98,71.8,71.88,21400.0,67.6445,67.6633,67.4941,67.5693,21400.0
2014-03-27 15:05:00,71.88,71.88,71.79,71.86,25200.0,67.5693,67.5693,67.4847,67.5505,25200.0
2014-03-27 15:10:00,71.87,71.87,71.79,71.83,16700.0,67.5599,67.5599,67.4847,67.5223,16700.0
2014-03-27 15:15:00,71.82,71.98,71.8,71.8,20400.0,67.5129,67.6633,67.4941,67.4941,20400.0
2014-03-27 15:20:00,71.85,72.03,71.83,72.02,20400.0,67.5411,67.7103,67.5223,67.7009,20400.0
2014-03-27 15:25:00,72.03,72.09,72.0,72.02,21900.0,67.7103,67.7667,67.6821,67.7009,21900.0
2014-03-27 15:30:00,72.03,72.08,71.94,72.0,23600.0,67.7103,67.7573,67.6257,67.6821,23600.0
2014-03-27 15:35:00,71.99,72.04,71.98,72.03,31100.0,67.6727,67.7197,67.6633,67.7103,31100.0
2014-03-27 15:40:00,72.04,72.04,71.93,71.99,25900.0,67.7197,67.7197,67.6163,67.6727,25900.0
2014-03-27 15:45:00,71.97,71.97,71.8,71.8,38800.0,67.6539,67.6539,67.4941,67.4941,38800.0
2014-03-27 15:50:00,71.8,71.93,71.8,71.89,47800.0,67.4941,67.6163,67.4941,67.5787,47800.0
2014-03-27 15:55:00,71.9,71.91,71.8,71.83,86000.0,67.5881,67.5975,67.4941,67.5223,86000.0
2014-03-28 09:30:00,71.92,71.99,71.62,71.77,27000.0,67.6069,67.6727,67.3249,67.4659,27000.0
2014-03-28 09:35:00,71.75,72.48,71.72,72.41,12800.0,67.4471,68.1333,67.4189,68.0675,12800.0
2014-03-28 09:40:00,72.41,72.73,72.3,72.73,24600.0,68.0675,68.3683,67.9641,68.3683,24600.0
2014-03-28 09:45:00,72.76,72.94,72.39,72.39,17700.0,68.3965,68.5657,68.0487,68.0487,17700.0
2014-03-28 09:50:00,72.48,72.49,72.08,72.1,11700.0,68.1333,68.1427,67.7573,67.7761,11700.0
2014-03-28 09:55:00,72.06,72.24,71.91,71.97,7400.0,67.7385,67.9077,67.5975,67.6539,7400.0
2014-03-28 10:00:00,71.97,72.23,71.97,72.0,44400.0,67.6539,67.8983,67.6539,67.6821,44400.0
2014-03-28 10:05:00,71.98,72.39,71.97,72.37,17800.0,67.6633,68.0487,67.6539,68.0299,17800.0
2014-03-28 10:10:00,72.37,72.51,72.18,72.35,23900.0,68.0299,68.1615,67.8513,68.0111,23900.0
2014-03-28 10:15:00,72.37,72.51,72.21,72.26,43300.0,68.0299,68.1615,67.8795,67.9265,43300.0
2014-03-28 10:20:00,72.33,72.51,72.3,72.47,22100.0,67.9923,68.1615,67.9641,68.1239,22100.0
2014-03-28 10:25:00,72.49,72.51,72.34,72.46,12500.0,68.1427,68.1615,68.0017,68.1145,12500.0
2014-03-28 10:30:00,72.42,72.49,72.33,72.44,9600.0,68.0769,68.1427,67.9923,68.0957,9600.0
2014-03-28 10:35:00,72.44,72.44,72.3,72.33,15100.0,68.0957,68.0957,67.9641,67.9923,15100.0
2014-03-28 10:40:00,72.32,72.49,72.3,72.37,22100.0,67.9829,68.1427,67.9641,68.0299,22100.0
2014-03-28 10:45:00,72.39,72.48,72.35,72.48,8100.0,68.0487,68.1333,68.0111,68.1333,8100.0
2014-03-28 10:50:00,72.47,72.77,72.38,72.75,43200.0,68.1239,68.4059,68.0393,68.3871,43200.0
2014-03-28 10:55:00,72.76,72.76,72.58,72.59,8600.0,68.3965,68.3965,68.2273,68.2367,8600.0
2014-03-28 11:00:00,72.6,72.63,72.53,72.56,11300.0,68.2461,68.2743,68.1803,68.2085,11300.0
2014-03-28 11:05:00,72.59,72.68,72.55,72.62,7200.0,68.2367,68.3213,68.1991,68.2649,7200.0
2014-03-28 11:10:00,72.63,72.68,72.55,72.55,8400.0,68.2743,68.3213,68.1991,68.1991,8400.0
2014-03-28 11:15:00,72.55,72.55,72.34,72.36,32400.0,68.1991,68.1991,68.0017,68.0205,32400.0
2014-03-28 11:20:00,72.36,72.44,72.35,72.42,7900.0,68.0205,68.0957,68.0111,68.0769,7900.0
2014-03-28 11:25:00,72.42,72.44,72.36,72.38,6100.0,68.0769,68.0957,68.0205,68.0393,6100.0
2014-03-28 11:30:00,72.36,72.4,72.23,72.37,14100.0,68.0205,68.0581,67.8983,68.0299,14100.0
2014-03-28 11:35:00,72.36,72.39,72.32,72.37,6100.0,68.0205,68.0487,67.9829,68.0299,6100.0
2014-03-28 11:40:00,72.34,72.41,72.33,72.37,4600.0,68.0017,68.0675,67.9923,68.0299,4600.0
2014-03-28 11:45:00,72.37,72.41,72.26,72.41,8000.0,68.0299,68.0675,67.9265,68.0675,8000.0
2014-03-28 11:50:00,72.41,72.5,72.4,72.46,11800.0,68.0675,68.1521,68.0581,68.1145,11800.0
2014-03-28 11:55:00,72.43,72.5,72.36,72.45,10900.0,68.0863,68.1521,68.0205,68.1051,10900.0
2014-03-28 12:00:00,72.46,72.47,72.31,72.33,9900.0,68.1145,68.1239,67.9735,67.9923,9900.0
2014-03-28 12:05:00,72.35,72.63,72.34,72.55,14300.0,68.0111,68.2743,68.0017,68.1991,14300.0
2014-03-28 12:10:00,72.58,72.58,72.36,72.37,5400.0,68.2273,68.2273,68.0205,68.0299,5400.0
2014-03-28 12:15:00,72.36,72.39,72.32,72.32,15500.0,68.0205,68.0487,67.9829,67.9829,15500.0
2014-03-28 12:20:00,72.32,72.37,72.27,72.37,7200.0,67.9829,68.0299,67.9359,68.0299,7200.0
2014-03-28 12:25:00,72.33,72.33,72.18,72.22,12500.0,67.9923,67.9923,67.8513,67.8889,12500.0
2014-03-28 12:30:00,72.23,72.39,72.23,72.38,5500.0,67.8983,68.0487,67.8983,68.0393,5500.0
2014-03-28 12:35:00,72.38,72.39,72.24,72.36,9500.0,68.0393,68.0487,67.9077,68.0205,9500.0
2014-03-28 12:40:00,72.34,72.47,72.34,72.47,7600.0,68.0017,68.1239,68.0017,68.1239,7600.0
2014-03-28 12:45:00,72.45,72.48,72.43,72.48,13500.0,68.1051,68.1333,68.0863,68.1333,13500.0
2014-03-28 12:50:00,72.46,72.48,72.4,72.47,15400.0,68.1145,68.1333,68.0581,68.1239,15400.0
2014-03-28 12:55:00,72.47,72.47,72.37,72.39,7700.0,68.1239,68.1239,68.0299,68.0487,7700.0
2014-03-28 13:00:00,72.39,72.4,72.3,72.35,11500.0,68.0487,68.0581,67.9641,68.0111,11500.0
2014-03-28 13:05:00,72.33,72.33,72.25,72.25,4800.0,67.9923,67.9923,67.9171,67.9171,4800.0
2014-03-28 13:10:00,72.26,72.33,72.24,72.25,15300.0,67.9265,67.9923,67.9077,67.9171,15300.0
2014-03-28 13:15:00,72.27,72.29,72.22,72.25,17900.0,67.9359,67.9547,67.8889,67.9171,17900.0
2014-03-28 13:20:00,72.25,72.39,72.23,72.37,11000.0,67.9171,68.0487,67.8983,68.0299,11000.0
2014-03-28 13:25:00,72.39,72.47,72.35,72.45,5900.0,68.0487,68.1239,68.0111,68.1051,5900.0
2014-03-28 13:30:00,72.44,72.44,72.31,72.32,3200.0,68.0957,68.0957,67.9735,67.9829,3200.0
2014-03-28 13:35:00,72.35,72.46,72.34,72.37,7200.0,68.0111,68.1145,68.0017,68.0299,7200.0
2014-03-28 13:40:00,72.37,72.43,72.35,72.35,5900.0,68.0299,68.0863,68.0111,68.0111,5900.0
2014-03-28 13:45:00,72.38,72.51,72.38,72.47,11400.0,68.0393,68.1615,68.0393,68.1239,11400.0
2014-03-28 13:50:00,72.48,72.52,72.47,72.49,7500.0,68.1333,68.1709,68.1239,68.1427,7500.0
2014-03-28 13:55:00,72.47,72.48,72.36,72.36,5800.0,68.1239,68.1333,68.0205,68.0205,5800.0
2014-03-28 14:00:00,72.35,72.36,72.25,72.27,14000.0,68.0111,68.0205,67.9171,67.9359,14000.0
2014-03-28 14:05:00,72.26,72.29,72.22,72.25,40900.0,67.9265,67.9547,67.8889,67.9171,40900.0
2014-03-28 14:10:00,72.26,72.31,72.23,72.28,26600.0,67.9265,67.9735,67.8983,67.9453,26600.0
2014-03-28 14:15:00,72.27,72.28,72.17,72.21,39800.0,67.9359,67.9453,67.8419,67.8795,39800.0
2014-03-28 14:20:00,72.2,72.37,72.19,72.37,20400.0,67.8701,68.0299,67.8607,68.0299,20400.0
2014-03-28 14:25:00,72.35,72.46,72.32,72.42,11500.0,68.0111,68.1145,67.9829,68.0769,11500.0
2014-03-28 14:30:00,72.42,72.55,72.42,72.53,12900.0,68.0769,68.1991,68.0769,68.1803,12900.0
2014-03-28 14:35:00,72.53,72.58,72.42,72.42,14600.0,68.1803,68.2273,68.0769,68.0769,14600.0
2014-03-28 14:40:00,72.43,72.48,72.23,72.24,19700.0,68.0863,68.1333,67.8983,67.9077,19700.0
2014-03-28 14:45:00,72.26,72.43,72.2,72.36,16500.0,67.9265,68.0863,67.8701,68.0205,16500.0
2014-03-28 14:50:00,72.36,72.51,72.35,72.4,35200.0,68.0205,68.1615,68.0111,68.0581,35200.0
2014-03-28 14:55:00,72.41,72.41,72.29,72.3,16200.0,68.0675,68.0675,67.9547,67.9641,16200.0
2014-03-28 15:00:00,72.33,72.35,72.27,72.27,18700.0,67.9923,68.0111,67.9359,67.9359,18700.0
2014-03-28 15:05:00,72.28,72.31,72.24,72.28,29900.0,67.9453,67.9735,67.9077,67.9453,29900.0
2014-03-28 15:10:00,72.26,72.3,72.19,72.19,13300.0,67.9265,67.9641,67.8607,67.8607,13300.0
2014-03-28 15:15:00,72.19,72.35,72.18,72.33,22400.0,67.8607,68.0111,67.8513,67.9923,22400.0
2014-03-28 15:20:00,72.3,72.3,72.2,72.23,12300.0,67.9641,67.9641,67.8701,67.8983,12300.0
2014-03-28 15:25:00,72.23,72.29,72.21,72.26,9900.0,67.8983,67.9547,67.8795,67.9265,9900.0
2014-03-28 15:30:00,72.26,72.36,72.25,72.32,22900.0,67.9265,68.0205,67.9171,67.9829,22900.0
2014-03-28 15:35:00,72.32,72.32,72.19,72.19,18800.0,67.9829,67.9829,67.8607,67.8607,18800.0
2014-03-28 15:40:00,72.19,72.32,72.18,72.32,18200.0,67.8607,67.9829,67.8513,67.9829,18200.0
2014-03-28 15:45:00,72.32,72.32,72.2,72.23,21900.0,67.9829,67.9829,67.8701,67.8983,21900.0
2014-03-28 15:50:00,72.22,72.23,72.15,72.15,46700.0,67.8889,67.8983,67.8231,67.8231,46700.0
2014-03-28 15:55:00,72.15,72.22,72.12,72.21,94700.0,67.8231,67.8889,67.7949,67.8795,94700.0
2014-03-31 09:30:00,72.09,73.25,72.05,72.87,59100.0,67.7667,68.8571,67.7291,68.4999,59100.0
2014-03-31 09:35:00,72.85,73.11,72.84,73.11,5300.0,68.4811,68.7255,68.4717,68.7255,5300.0
2014-03-31 09:40:00,73.09,73.13,72.79,72.85,13000.0,68.7067,68.7443,68.4247,68.4811,13000.0
2014-03-31 09:45:00,72.79,72.85,72.61,72.73,10600.0,68.4247,68.4811,68.2555,68.3683,10600.0
2014-03-31 09:50:00,72.78,73.09,72.78,72.95,13600.0,68.4153,68.7067,68.4153,68.5751,13600.0
2014-03-31 09:55:00,73.01,73.2,73.0,73.04,11200.0,68.6315,68.8101,68.6221,68.6597,11200.0
2014-03-31 10:00:00,73.13,73.41,73.12,73.3,73900.0,68.7443,69.0075,68.7349,68.9041,73900.0
2014-03-31 10:05:00,73.3,73.46,73.17,73.17,12100.0,68.9041,69.0545,68.7819,68.7819,12100.0
2014-03-31 10:10:00,73.2,73.32,73.17,73.18,13500.0,68.8101,68.9229,68.7819,68.7913,13500.0
2014-03-31 10:15:00,73.1,73.14,73.0,73.09,11300.0,68.7161,68.7537,68.6221,68.7067,11300.0
2014-03-31 10:20:00,73.07,73.21,73.0,73.1,10200.0,68.6879,68.8195,68.6221,68.7161,10200.0
2014-03-31 10:25:00,73.07,73.38,73.02,73.38,12000.0,68.6879,68.9793,68.6409,68.9793,12000.0
2014-03-31 10:30:00,73.42,73.49,73.24,73.42,31000.0,69.0169,69.0827,68.8477,69.0169,31000.0
2014-03-31 10:35:00,73.41,73.46,73.26,73.27,23000.0,69.0075,69.0545,68.8665,68.8759,23000.0
2014-03-31 10:40:00,73.25,73.34,73.13,73.13,21200.0,68.8571,68.9417,68.7443,68.7443,21200.0
2014-03-31 10:45:00,73.14,73.18,73.07,73.09,8900.0,68.7537,68.7913,68.6879,68.7067,8900.0
2014-03-31 10:50:00,73.07,73.19,73.02,73.02,25800.0,68.6879,68.8007,68.6409,68.6409,25800.0
2014-03-31 10:55:00,73.0,73.12,72.92,73.05,32600.0,68.6221,68.7349,68.5469,68.6691,32600.0
2014-03-31 11:00:00,73.07,73.07,72.83,72.85,5700.0,68.6879,68.6879,68.4623,68.4811,5700.0
2014-03-31 11:05:00,72.83,72.85,72.7,72.81,6400.0,68.4623,68.4811,68.3401,68.4435,6400.0
2014-03-31 11:10:00,72.73,72.96,72.71,72.94,21200.0,68.3683,68.5845,68.3495,68.5657,21200.0
2014-03-31 11:15:00,72.95,72.96,72.84,72.86,7300.0,68.5751,68.5845,68.4717,68.4905,7300.0
2014-03-31 11:20:00,72.84,72.84,72.66,72.66,5100.0,68.4717,68.4717,68.3025,68.3025,5100.0
2014-03-31 11:25:00,72.64,72.74,72.58,72.74,3300.0,68.2837,68.3777,68.2273,68.3777,3300.0
2014-03-31 11:30:00,72.76,72.76,72.57,72.62,12500.0,68.3965,68.3965,68.2179,68.2649,12500.0
2014-03-31 11:35:00,72.59,72.63,72.51,72.51,3600.0,68.2367,68.2743,68.1615,68.1615,3600.0
2014-03-31 11:40:00,72.51,72.56,72.39,72.39,14800.0,68.1615,68.2085,68.0487,68.0487,14800.0
2014-03-31 11:45:00,72.38,72.42,72.36,72.38,13900.0,68.0393,68.0769,68.0205,68.0393,13900.0
2014-03-31 11:50:00,72.39,72.56,72.39,72.47,6400.0,68.0487,68.2085,68.0487,68.1239,6400.0
2014-03-31 11:55:00,72.49,72.49,72.25,72.34,5600.0,68.1427,68.1427,67.9171,68.0017,5600.0
2014-03-31 12:00:00,72.36,72.65,72.36,72.65,5600.0,68.0205,68.2931,68.0205,68.2931,5600.0
2014-03-31 12:05:00,72.67,72.77,72.65,72.77,4200.0,68.3119,68.4059,68.2931,68.4059,4200.0
2014-03-31 12:10:00,72.8,72.8,72.62,72.67,4100.0,68.4341,68.4341,68.2649,68.3119,4100.0
2014-03-31 12:15:00,72.66,72.72,72.62,72.7,3900.0,68.3025,68.3589,68.2649,68.3401,3900.0
2014-03-31 12:20:00,72.65,72.7,72.61,72.7,2200.0,68.2931,68.3401,68.2555,68.3401,2200.0
2014-03-31 12:25:00,72.7,72.7,72.6,72.67,9500.0,68.3401,68.3401,68.2461,68.3119,9500.0
2014-03-31 12:30:00,72.7,72.81,72.67,72.7,5200.0,68.3401,68.4435,68.3119,68.3401,5200.0
2014-03-31 12:35:00,72.7,72.75,72.58,72.58,4500.0,68.3401,68.3871,68.2273,68.2273,4500.0
2014-03-31 12:40:00,72.56,72.56,72.5,72.5,6700.0,68.2085,68.2085,68.1521,68.1521,6700.0
2014-03-31 12:45:00,72.51,72.61,72.5,72.59,8600.0,68.1615,68.2555,68.1521,68.2367,8600.0
2014-03-31 12:50:00,72.61,72.61,72.5,72.51,3600.0,68.2555,68.2555,68.1521,68.1615,3600.0
2014-03-31 12:55:00,72.54,72.59,72.51,72.56,5000.0,68.1897,68.2367,68.1615,68.2085,5000.0
2014-03-31 13:00:00,72.57,72.61,72.52,72.54,14200.0,68.2179,68.2555,68.1709,68.1897,14200.0
2014-03-31 13:05:00,72.53,72.54,72.5,72.54,2800.0,68.1803,68.1897,68.1521,68.1897,2800.0
2014-03-31 13:10:00,72.53,72.53,72.5,72.53,9000.0,68.1803,68.1803,68.1521,68.1803,9000.0
2014-03-31 13:15:00,72.54,72.64,72.53,72.56,6200.0,68.1897,68.2837,68.1803,68.2085,6200.0
2014-03-31 13:20:00,72.56,72.59,72.5,72.5,5100.0,68.2085,68.2367,68.1521,68.1521,5100.0
2014-03-31 13:25:00,72.52,72.62,72.5,72.55,13400.0,68.1709,68.2649,68.1521,68.1991,13400.0
2014-03-31 13:30:00,72.57,72.67,72.57,72.61,14300.0,68.2179,68.3119,68.2179,68.2555,14300.0
2014-03-31 13:35:00,72.59,72.6,72.52,72.54,6200.0,68.2367,68.2461,68.1709,68.1897,6200.0
2014-03-31 13:40:00,72.56,72.63,72.54,72.63,3700.0,68.2085,68.2743,68.1897,68.2743,3700.0
2014-03-31 13:45:00,72.62,72.62,72.51,72.51,3400.0,68.2649,68.2649,68.1615,68.1615,3400.0
2014-03-31 13:50:00,72.5,72.55,72.5,72.5,15200.0,68.1521,68.1991,68.1521,68.1521,15200.0
2014-03-31 13:55:00,72.52,72.56,72.5,72.56,31900.0,68.1709,68.2085,68.1521,68.2085,31900.0
2014-03-31 14:00:00,72.54,72.58,72.5,72.51,12800.0,68.1897,68.2273,68.1521,68.1615,12800.0
2014-03-31 14:05:00,72.5,72.55,72.43,72.52,9300.0,68.1521,68.1991,68.0863,68.1709,9300.0
2014-03-31 14:10:00,72.51,72.53,72.42,72.42,4800.0,68.1615,68.1803,68.0769,68.0769,4800.0
2014-03-31 14:15:00,72.42,72.5,72.37,72.4,9400.0,68.0769,68.1521,68.0299,68.0581,9400.0
2014-03-31 14:20:00,72.39,72.39,72.22,72.26,5600.0,68.0487,68.0487,67.8889,67.9265,5600.0
2014-03-31 14:25:00,72.24,72.32,72.21,72.32,7900.0,67.9077,67.9829,67.8795,67.9829,7900.0
2014-03-31 14:30:00,72.34,72.36,72.3,72.33,4200.0,68.0017,68.0205,67.9641,67.9923,4200.0
2014-03-31 14:35:00,72.32,72.34,72.3,72.32,3400.0,67.9829,68.0017,67.9641,67.9829,3400.0
2014-03-31 14:40:00,72.34,72.48,72.34,72.45,6600.0,68.0017,68.1333,68.0017,68.1051,6600.0
2014-03-31 14:45:00,72.47,72.54,72.47,72.53,6000.0,68.1239,68.1897,68.1239,68.1803,6000.0
2014-03-31 14:50:00,72.53,72.53,72.46,72.52,4900.0,68.1803,68.1803,68.1145,68.1709,4900.0
2014-03-31 14:55:00,72.53,72.56,72.47,72.47,9500.0,68.1803,68.2085,68.1239,68.1239,9500.0
2014-03-31 15:00:00,72.46,72.46,72.37,72.38,8800.0,68.1145,68.1145,68.0299,68.0393,8800.0
2014-03-31 15:05:00,72.33,72.37,72.28,72.36,17200.0,67.9923,68.0299,67.9453,68.0205,17200.0
2014-03-31 15:10:00,72.36,72.38,72.32,72.32,5400.0,68.0205,68.0393,67.9829,67.9829,5400.0
2014-03-31 15:15:00,72.31,72.42,72.3,72.33,15800.0,67.9735,68.0769,67.9641,67.9923,15800.0
2014-03-31 15:20:00,72.34,72.51,72.34,72.5,16800.0,68.0017,68.1615,68.0017,68.1521,16800.0
2014-03-31 15:25:00,72.49,72.5,72.42,72.49,11500.0,68.1427,68.1521,68.0769,68.1427,11500.0
2014-03-31 15:30:00,72.5,72.57,72.48,72.57,22100.0,68.1521,68.2179,68.1333,68.2179,22100.0
2014-03-31 15:35:00,72.55,72.69,72.54,72.65,24100.0,68.1991,68.3307,68.1897,68.2931,24100.0
2014-03-31 15:40:00,72.65,72.68,72.57,72.57,21700.0,68.2931,68.3213,68.2179,68.2179,21700.0
2014-03-31 15:45:00,72.57,72.6,72.45,72.47,31400.0,68.2179,68.2461,68.1051,68.1239,31400.0
2014-03-31 15:50:00,72.46,72.5,72.42,72.49,45000.0,68.1145,68.1521,68.0769,68.1427,45000.0
2014-03-31 15:55:00,72.48,72.52,72.39,72.5,60300.0,68.1333,68.1709,68.0487,68.1521,60300.0
2014-04-01 09:30:00,72.68,73.46,72.35,73.4,52500.0,68.3213,69.0545,68.0111,68.9981,52500.0
2014-04-01 09:35:00,73.41,74.3,73.38,74.26,39700.0,69.0075,69.8442,68.9793,69.8066,39700.0
2014-04-01 09:40:00,74.15,74.34,73.78,73.98,27900.0,69.7031,69.8818,69.3553,69.5433,27900.0
2014-04-01 09:45:00,73.82,74.81,73.82,74.77,31900.0,69.3929,70.3236,69.3929,70.286,31900.0
2014-04-01 09:50:00,74.69,74.69,74.27,74.52,21500.0,70.2108,70.2108,69.816,70.051,21500.0
2014-04-01 09:55:00,74.44,74.5,74.26,74.41,16200.0,69.9758,70.0322,69.8066,69.9476,16200.0
2014-04-01 10:00:00,74.48,74.72,74.44,74.68,23200.0,70.0134,70.239,69.9758,70.2014,23200.0
2014-04-01 10:05:00,74.7,74.7,74.55,74.69,43500.0,70.2202,70.2202,70.0792,70.2108,43500.0
2014-04-01 10:10:00,74.7,74.7,74.49,74.67,41700.0,70.2202,70.2202,70.0228,70.192,41700.0
2014-04-01 10:15:00,74.65,74.7,74.63,74.7,24000.0,70.1732,70.2202,70.1544,70.2202,24000.0
2014-04-01 10:20:00,74.69,74.7,74.47,74.48,26100.0,70.2108,70.2202,70.004,70.0134,26100.0
2014-04-01 10:25:00,74.48,74.52,74.42,74.48,15300.0,70.0134,70.051,69.957,70.0134,15300.0
2014-04-01 10:30:00,74.52,74.64,74.47,74.58,52300.0,70.051,70.1638,70.004,70.1074,52300.0
2014-04-01 10:35:00,74.59,74.81,74.56,74.68,58800.0,70.1168,70.3236,70.0886,70.2014,58800.0
2014-04-01 10:40:00,74.65,74.74,74.61,74.71,18600.0,70.1732,70.2578,70.1356,70.2296,18600.0
2014-04-01 10:45:00,74.71,75.05,74.68,75.0,65700.0,70.2296,70.5492,70.2014,70.5022,65700.0
2014-04-01 10:50:00,75.0,75.05,74.95,75.0,34500.0,70.5022,70.5492,70.4552,70.5022,34500.0
2014-04-01 10:55:00,74.97,75.22,74.95,75.17,60200.0,70.474,70.709,70.4552,70.662,60200.0
2014-04-01 11:00:00,75.13,75.17,75.0,75.09,50600.0,70.6244,70.662,70.5022,70.5868,50600.0
2014-04-01 11:05:00,75.09,75.1,74.99,75.03,22800.0,70.5868,70.5962,70.4928,70.5304,22800.0
2014-04-01 11:10:00,75.05,75.1,75.01,75.09,20100.0,70.5492,70.5962,70.5116,70.5868,20100.0
2014-04-01 11:15:00,75.09,75.1,75.0,75.0,17300.0,70.5868,70.5962,70.5022,70.5022,17300.0
2014-04-01 11:20:00,75.0,75.05,74.99,75.02,24200.0,70.5022,70.5492,70.4928,70.521,24200.0
2014-04-01 11:25:00,75.0,75.1,75.0,75.08,22600.0,70.5022,70.5962,70.5022,70.5774,22600.0
2014-04-01 11:30:00,75.09,75.1,75.03,75.04,34000.0,70.5868,70.5962,70.5304,70.5398,34000.0
2014-04-01 11:35:00,75.03,75.19,75.01,75.14,31300.0,70.5304,70.6808,70.5116,70.6338,31300.0
2014-04-01 11:40:00,75.18,75.38,75.1,75.38,77600.0,70.6714,70.8594,70.5962,70.8594,77600.0
2014-04-01 11:45:00,75.39,75.64,75.36,75.51,85500.0,70.8688,71.1038,70.8406,70.9816,85500.0
2014-04-01 11:50:00,75.51,75.82,75.51,75.72,47100.0,70.9816,71.273,70.9816,71.179,47100.0
2014-04-01 11:55:00,75.72,75.75,75.52,75.52,58900.0,71.179,71.2072,70.991,70.991,58900.0
2014-04-01 12:00:00,75.52,75.52,75.08,75.08,58700.0,70.991,70.991,70.5774,70.5774,58700.0
2014-04-01 12:05:00,75.07,75.09,74.96,75.08,36900.0,70.568,70.5868,70.4646,70.5774,36900.0
2014-04-01 12:10:00,75.05,75.06,74.92,74.97,14000.0,70.5492,70.5586,70.427,70.474,14000.0
2014-04-01 12:15:00,74.97,75.05,74.97,75.03,18200.0,70.474,70.5492,70.474,70.5304,18200.0
2014-04-01 12:20:00,75.0,75.16,74.97,75.06,27500.0,70.5022,70.6526,70.474,70.5586,27500.0
2014-04-01 12:25:00,75.07,75.12,75.0,75.03,21400.0,70.568,70.615,70.5022,70.5304,21400.0
2014-04-01 12:30:00,75.07,75.1,74.97,74.98,15000.0,70.568,70.5962,70.474,70.4834,15000.0
2014-04-01 12:35:00,75.0,75.11,74.96,75.09,11500.0,70.5022,70.6056,70.4646,70.5868,11500.0
2014-04-01 12:40:00,75.1,75.16,75.02,75.09,12400.0,70.5962,70.6526,70.521,70.5868,12400.0
2014-04-01 12:45:00,75.07,75.2,75.01,75.12,19300.0,70.568,70.6902,70.5116,70.615,19300.0
2014-04-01 12:50:00,75.12,75.25,75.07,75.25,6900.0,70.615,70.7372,70.568,70.7372,6900.0
2014-04-01 12:55:00,75.23,75.34,75.22,75.28,11000.0,70.7184,70.8218,70.709,70.7654,11000.0
2014-04-01 13:00:00,75.23,75.23,75.13,75.2,9800.0,70.7184,70.7184,70.6244,70.6902,9800.0
2014-04-01 13:05:00,75.21,75.29,75.19,75.23,5800.0,70.6996,70.7748,70.6808,70.7184,5800.0
2014-04-01 13:10:00,75.26,75.3,75.22,75.28,7600.0,70.7466,70.7842,70.709,70.7654,7600.0
2014-04-01 13:15:00,75.23,75.27,75.22,75.23,8000.0,70.7184,70.756,70.709,70.7184,8000.0
2014-04-01 13:20:00,75.23,75.31,75.2,75.29,11000.0,70.7184,70.7936,70.6902,70.7748,11000.0
2014-04-01 13:25:00,75.34,75.41,75.26,75.34,37800.0,70.8218,70.8876,70.7466,70.8218,37800.0
2014-04-01 13:30:00,75.34,75.39,75.31,75.35,12000.0,70.8218,70.8688,70.7936,70.8312,12000.0
2014-04-01 13:35:00,75.32,75.41,75.3,75.41,9500.0,70.803,70.8876,70.7842,70.8876,9500.0
2014-04-01 13:40:00,75.42,75.6,75.36,75.57,14000.0,70.897,71.0662,70.8406,71.038,14000.0
2014-04-01 13:45:00,75.55,75.55,75.48,75.55,14900.0,71.0192,71.0192,70.9534,71.0192,14900.0
2014-04-01 13:50:00,75.55,75.55,75.4,75.4,10200.0,71.0192,71.0192,70.8782,70.8782,10200.0
2014-04-01 13:55:00,75.4,75.4,75.3,75.32,11100.0,70.8782,70.8782,70.7842,70.803,11100.0
2014-04-01 14:00:00,75.34,75.4,75.23,75.29,15500.0,70.8218,70.8782,70.7184,70.7748,15500.0
2014-04-01 14:05:00,75.3,75.37,75.3,75.33,7300.0,70.7842,70.85,70.7842,70.8124,7300.0
2014-04-01 14:10:00,75.35,75.46,75.35,75.46,13400.0,70.8312,70.9346,70.8312,70.9346,13400.0
2014-04-01 14:15:00,75.47,75.54,75.45,75.54,13900.0,70.944,71.0098,70.9252,71.0098,13900.0
2014-04-01 14:20:00,75.54,75.54,75.46,75.48,12400.0,71.0098,71.0098,70.9346,70.9534,12400.0
2014-04-01 14:25:00,75.48,75.48,75.28,75.31,13600.0,70.9534,70.9534,70.7654,70.7936,13600.0
2014-04-01 14:30:00,75.31,75.33,75.2,75.2,12200.0,70.7936,70.8124,70.6902,70.6902,12200.0
2014-04-01 14:35:00,75.21,75.26,75.17,75.19,15800.0,70.6996,70.7466,70.662,70.6808,15800.0
2014-04-01 14:40:00,75.21,75.26,75.18,75.22,14700.0,70.6996,70.7466,70.6714,70.709,14700.0
2014-04-01 14:45:00,75.23,75.35,75.22,75.3,12300.0,70.7184,70.8312,70.709,70.7842,12300.0
2014-04-01 14:50:00,75.28,75.3,75.2,75.27,18200.0,70.7654,70.7842,70.6902,70.756,18200.0
2014-04-01 14:55:00,75.28,75.36,75.28,75.33,13500.0,70.7654,70.8406,70.7654,70.8124,13500.0
2014-04-01 15:00:00,75.32,75.32,75.29,75.32,21400.0,70.803,70.803,70.7748,70.803,21400.0
2014-04-01 15:05:00,75.32,75.5,75.29,75.48,26600.0,70.803,70.9722,70.7748,70.9534,26600.0
2014-04-01 15:10:00,75.49,75.53,75.47,75.5,42900.0,70.9628,71.0004,70.944,70.9722,42900.0
2014-04-01 15:15:00,75.51,75.54,75.49,75.5,49000.0,70.9816,71.0098,70.9628,70.9722,49000.0
2014-04-01 15:20:00,75.5,75.58,75.5,75.55,28900.0,70.9722,71.0474,70.9722,71.0192,28900.0
2014-04-01 15:25:00,75.57,75.65,75.57,75.64,21500.0,71.038,71.1132,71.038,71.1038,21500.0
2014-04-01 15:30:00,75.64,75.65,75.55,75.59,27900.0,71.1038,71.1132,71.0192,71.0568,27900.0
2014-04-01 15:35:00,75.59,75.7,75.55,75.7,56600.0,71.0568,71.1602,71.0192,71.1602,56600.0
2014-04-01 15:40:00,75.7,75.86,75.65,75.84,49100.0,71.1602,71.3106,71.1132,71.2918,49100.0
2014-04-01 15:45:00,75.83,76.04,75.83,75.95,83200.0,71.2824,71.4798,71.2824,71.3952,83200.0
2014-04-01 15:50:00,75.95,75.97,75.8,75.8,79700.0,71.3952,71.414,71.2542,71.2542,79700.0
2014-04-01 15:55:00,75.8,75.93,75.77,75.89,108700.0,71.2542,71.3764,71.226,71.3388,108700.0
2014-04-02 09:30:00,75.64,76.51,75.3,76.31,98000.0,71.1038,71.9216,70.7842,71.7336,98000.0
2014-04-02 09:35:00,76.02,76.05,75.7,75.87,20300.0,71.461,71.4892,71.1602,71.32,20300.0
2014-04-02 09:40:00,75.92,75.92,75.6,75.68,23700.0,71.367,71.367,71.0662,71.1414,23700.0
2014-04-02 09:45:00,75.68,76.03,75.36,76.02,35500.0,71.1414,71.4704,70.8406,71.461,35500.0
2014-04-02 09:50:00,75.94,76.04,75.78,75.96,20100.0,71.3858,71.4798,71.2354,71.4046,20100.0
2014-04-02 09:55:00,76.0,76.0,75.41,75.43,17500.0,71.4422,71.4422,70.8876,70.9064,17500.0
2014-04-02 10:00:00,75.42,75.53,75.21,75.44,14600.0,70.897,71.0004,70.6996,70.9158,14600.0
2014-04-02 10:05:00,75.44,75.7,75.35,75.7,14600.0,70.9158,71.1602,70.8312,71.1602,14600.0
2014-04-02 10:10:00,75.74,75.75,75.24,75.26,15900.0,71.1978,71.2072,70.7278,70.7466,15900.0
2014-04-02 10:15:00,75.31,75.41,75.17,75.2,21700.0,70.7936,70.8876,70.662,70.6902,21700.0
2014-04-02 10:20:00,75.18,75.61,75.18,75.61,28500.0,70.6714,71.0756,70.6714,71.0756,28500.0
2014-04-02 10:25:00,75.64,75.83,75.64,75.78,11900.0,71.1038,71.2824,71.1038,71.2354,11900.0
2014-04-02 10:30:00,75.78,75.81,75.71,75.78,18400.0,71.2354,71.2636,71.1696,71.2354,18400.0
2014-04-02 10:35:00,75.75,75.75,75.38,75.38,16100.0,71.2072,71.2072,70.8594,70.8594,16100.0
2014-04-02 10:40:00,75.36,75.5,75.33,75.44,23800.0,70.8406,70.9722,70.8124,70.9158,23800.0
2014-04-02 10:45:00,75.45,75.5,75.35,75.46,13500.0,70.9252,70.9722,70.8312,70.9346,13500.0
2014-04-02 10:50:00,75.47,75.71,75.47,75.68,8500.0,70.944,71.1696,70.944,71.1414,8500.0
2014-04-02 10:55:00,75.69,75.7,75.43,75.66,10600.0,71.1508,71.1602,70.9064,71.1226,10600.0
2014-04-02 11:00:00,75.68,75.95,75.68,75.73,9800.0,71.1414,71.3952,71.1414,71.1884,9800.0
2014-04-02 11:05:00,75.79,75.86,75.73,75.86,14900.0,71.2448,71.3106,71.1884,71.3106,14900.0
2014-04-02 11:10:00,75.87,75.92,75.67,75.69,12900.0,71.32,71.367,71.132,71.1508,12900.0
2014-04-02 11:15:00,75.69,75.78,75.57,75.77,3900.0,71.1508,71.2354,71.038,71.226,3900.0
2014-04-02 11:20:00,75.76,75.82,75.63,75.71,7000.0,71.2166,71.273,71.0944,71.1696,7000.0
2014-04-02 11:25:00,75.67,75.69,75.51,75.68,7900.0,71.132,71.1508,70.9816,71.1414,7900.0
2014-04-02 11:30:00,75.71,75.74,75.57,75.57,23200.0,71.1696,71.1978,71.038,71.038,23200.0
2014-04-02 11:35:00,75.58,75.65,75.53,75.63,4900.0,71.0474,71.1132,71.0004,71.0944,4900.0
2014-04-02 11:40:00,75.65,75.68,75.59,75.64,12100.0,71.1132,71.1414,71.0568,71.1038,12100.0
2014-04-02 11:45:00,75.64,75.64,75.48,75.51,7500.0,71.1038,71.1038,70.9534,70.9816,7500.0
2014-04-02 11:50:00,75.46,75.6,75.43,75.57,10800.0,70.9346,71.0662,70.9064,71.038,10800.0
2014-04-02 11:55:00,75.57,75.57,75.37,75.42,4100.0,71.038,71.038,70.85,70.897,4100.0
2014-04-02 12:00:00,75.47,75.52,75.35,75.35,7300.0,70.944,70.991,70.8312,70.8312,7300.0
2014-04-02 12:05:00,75.35,75.4,75.25,75.28,12100.0,70.8312,70.8782,70.7372,70.7654,12100.0
2014-04-02 12:10:00,75.27,75.39,75.26,75.32,13000.0,70.756,70.8688,70.7466,70.803,13000.0
2014-04-02 12:15:00,75.31,75.38,75.24,75.32,18300.0,70.7936,70.8594,70.7278,70.803,18300.0
2014-04-02 12:20:00,75.34,75.36,75.27,75.35,9300.0,70.8218,70.8406,70.756,70.8312,9300.0
2014-04-02 12:25:00,75.37,75.39,75.28,75.35,8100.0,70.85,70.8688,70.7654,70.8312,8100.0
2014-04-02 12:30:00,75.38,75.43,75.35,75.42,64000.0,70.8594,70.9064,70.8312,70.897,64000.0
2014-04-02 12:35:00,75.45,75.52,75.42,75.42,8600.0,70.9252,70.991,70.897,70.897,8600.0
2014-04-02 12:40:00,75.42,75.57,75.42,75.43,8700.0,70.897,71.038,70.897,70.9064,8700.0
2014-04-02 12:45:00,75.41,75.41,75.31,75.33,12000.0,70.8876,70.8876,70.7936,70.8124,12000.0
2014-04-02 12:50:00,75.33,75.46,75.3,75.31,14700.0,70.8124,70.9346,70.7842,70.7936,14700.0
2014-04-02 12:55:00,75.31,75.37,75.3,75.35,5400.0,70.7936,70.85,70.7842,70.8312,5400.0
2014-04-02 13:00:00,75.39,75.42,75.31,75.32,14200.0,70.8688,70.897,70.7936,70.803,14200.0
2014-04-02 13:05:00,75.34,75.5,75.33,75.5,41400.0,70.8218,70.9722,70.8124,70.9722,41400.0
2014-04-02 13:10:00,75.5,75.53,75.48,75.52,9000.0,70.9722,71.0004,70.9534,70.991,9000.0
2014-04-02 13:15:00,75.55,75.74,75.53,75.71,13200.0,71.0192,71.1978,71.0004,71.1696,13200.0
2014-04-02 13:20:00,75.72,75.72,75.56,75.56,12500.0,71.179,71.179,71.0286,71.0286,12500.0
2014-04-02 13:25:00,75.5,75.55,75.43,75.5,11500.0,70.9722,71.0192,70.9064,70.9722,11500.0
2014-04-02 13:30:00,75.52,75.56,75.49,75.5,10800.0,70.991,71.0286,70.9628,70.9722,10800.0
2014-04-02 13:35:00,75.53,75.57,75.5,75.54,14300.0,71.0004,71.038,70.9722,71.0098,14300.0
2014-04-02 13:40:00,75.55,75.63,75.49,75.59,14200.0,71.0192,71.0944,70.9628,71.0568,14200.0
2014-04-02 13:45:00,75.58,75.65,75.51,75.57,12900.0,71.0474,71.1132,70.9816,71.038,12900.0
2014-04-02 13:50:00,75.56,75.58,75.43,75.45,18200.0,71.0286,71.0474,70.9064,70.9252,18200.0
2014-04-02 13:55:00,75.45,75.48,75.41,75.46,16500.0,70.9252,70.9534,70.8876,70.9346,16500.0
2014-04-02 14:00:00,75.45,75.49,75.41,75.45,16200.0,70.9252,70.9628,70.8876,70.9252,16200.0
2014-04-02 14:05:00,75.43,75.47,75.4,75.47,17900.0,70.9064,70.944,70.8782,70.944,17900.0
2014-04-02 14:10:00,75.43,75.46,75.42,75.46,12900.0,70.9064,70.9346,70.897,70.9346,12900.0
2014-04-02 14:15:00,75.46,75.5,75.42,75.43,20000.0,70.9346,70.9722,70.897,70.9064,20000.0
2014-04-02 14:20:00,75.43,75.47,75.4,75.43,16000.0,70.9064,70.944,70.8782,70.9064,16000.0
2014-04-02 14:25:00,75.43,75.46,75.42,75.43,20500.0,70.9064,70.9346,70.897,70.9064,20500.0
2014-04-02 14:30:00,75.42,75.48,75.35,75.38,28600.0,70.897,70.9534,70.8312,70.8594,28600.0
2014-04-02 14:35:00,75.4,75.43,75.35,75.36,17400.0,70.8782,70.9064,70.8312,70.8406,17400.0
2014-04-02 14:40:00,75.38,75.38,75.31,75.38,24100.0,70.8594,70.8594,70.7936,70.8594,24100.0
2014-04-02 14:45:00,75.36,75.41,75.33,75.35,39000.0,70.8406,70.8876,70.8124,70.8312,39000.0
2014-04-02 14:50:00,75.34,75.35,75.27,75.3,28800.0,70.8218,70.8312,70.756,70.7842,28800.0
2014-04-02 14:55:00,75.31,75.4,75.3,75.39,17200.0,70.7936,70.8782,70.7842,70.8688,17200.0
2014-04-02 15:00:00,75.39,75.47,75.35,75.44,16100.0,70.8688,70.944,70.8312,70.9158,16100.0
2014-04-02 15:05:00,75.45,75.51,75.4,75.44,15200.0,70.9252,70.9816,70.8782,70.9158,15200.0
2014-04-02 15:10:00,75.44,75.5,75.37,75.5,11800.0,70.9158,70.9722,70.85,70.9722,11800.0
2014-04-02 15:15:00,75.49,75.53,75.44,75.45,35700.0,70.9628,71.0004,70.9158,70.9252,35700.0
2014-04-02 15:20:00,75.44,75.61,75.38,75.61,39900.0,70.9158,71.0756,70.8594,71.0756,39900.0
2014-04-02 15:25:00,75.61,75.75,75.56,75.75,17200.0,71.0756,71.2072,71.0286,71.2072,17200.0
2014-04-02 15:30:00,75.76,75.87,75.65,75.8,52500.0,71.2166,71.32,71.1132,71.2542,52500.0
2014-04-02 15:35:00,75.79,76.01,75.77,75.99,34300.0,71.2448,71.4516,71.226,71.4328,34300.0
2014-04-02 15:40:00,75.98,76.07,75.9,76.02,34600.0,71.4234,71.508,71.3482,71.461,34600.0
2014-04-02 15:45:00,76.01,76.11,75.99,76.1,55000.0,71.4516,71.5456,71.4328,71.5362,55000.0
2014-04-02 15:50:00,76.08,76.09,75.99,75.99,58900.0,71.5174,71.5268,71.4328,71.4328,58900.0
2014-04-02 15:55:00,76.01,76.04,75.98,76.02,100900.0,71.4516,71.4798,71.4234,71.461,100900.0
2014-04-03 09:30:00,76.0,76.47,75.64,75.79,19300.0,71.4422,71.884,71.1038,71.2448,19300.0
2014-04-03 09:35:00,75.78,75.79,75.3,75.49,49000.0,71.2354,71.2448,70.7842,70.9628,49000.0
2014-04-03 09:40:00,75.46,75.69,75.27,75.66,18000.0,70.9346,71.1508,70.756,71.1226,18000.0
2014-04-03 09:45:00,75.72,76.39,75.67,76.31,27400.0,71.179,71.8088,71.132,71.7336,27400.0
2014-04-03 09:50:00,76.19,76.2,75.87,76.02,57300.0,71.6208,71.6302,71.32,71.461,57300.0
2014-04-03 09:55:00,76.05,76.25,76.03,76.25,18200.0,71.4892,71.6772,71.4704,71.6772,18200.0
2014-04-03 10:00:00,76.3,76.73,76.25,76.59,31700.0,71.7242,72.1284,71.6772,71.9968,31700.0
2014-04-03 10:05:00,76.57,76.64,76.33,76.43,13200.0,71.978,72.0438,71.7524,71.8464,13200.0
2014-04-03 10:10:00,76.49,76.53,76.32,76.42,22600.0,71.9028,71.9404,71.743,71.837,22600.0
2014-04-03 10:15:00,76.4,76.56,76.29,76.35,24700.0,71.8182,71.9686,71.7148,71.7712,24700.0
2014-04-03 10:20:00,76.35,76.38,76.09,76.12,14000.0,71.7712,71.7994,71.5268,71.555,14000.0
2014-04-03 10:25:00,76.07,76.16,75.9,75.9,12500.0,71.508,71.5926,71.3482,71.3482,12500.0
2014-04-03 10:30:00,75.9,76.17,75.9,76.0,30300.0,71.3482,71.602,71.3482,71.4422,30300.0
2014-04-03 10:35:00,75.99,76.1,75.88,75.88,14000.0,71.4328,71.5362,71.3294,71.3294,14000.0
2014-04-03 10:40:00,75.88,75.97,75.66,75.66,11500.0,71.3294,71.414,71.1226,71.1226,11500.0
2014-04-03 10:45:00,75.65,75.74,75.51,75.6,35800.0,71.1132,71.1978,70.9816,71.0662,35800.0
2014-04-03 10:50:00,75.57,75.62,75.42,75.42,27100.0,71.038,71.085,70.897,70.897,27100.0
2014-04-03 10:55:00,75.4,75.53,75.26,75.52,24000.0,70.8782,71.0004,70.7466,70.991,24000.0
2014-04-03 11:00:00,75.51,75.58,75.44,75.5,10700.0,70.9816,71.0474,70.9158,70.9722,10700.0
2014-04-03 11:05:00,75.48,75.51,75.19,75.38,47100.0,70.9534,70.9816,70.6808,70.8594,47100.0
2014-04-03 11:10:00,75.4,75.45,75.19,75.19,24200.0,70.8782,70.9252,70.6808,70.6808,24200.0
2014-04-03 11:15:00,75.19,75.29,75.03,75.24,14400.0,70.6808,70.7748,70.5304,70.7278,14400.0
2014-04-03 11:20:00,75.24,75.24,74.81,74.81,25300.0,70.7278,70.7278,70.3236,70.3236,25300.0
2014-04-03 11:25:00,74.84,74.87,74.59,74.6,53700.0,70.3518,70.38,70.1168,70.1262,53700.0
2014-04-03 11:30:00,74.59,74.65,74.22,74.36,40100.0,70.1168,70.1732,69.769,69.9006,40100.0
2014-04-03 11:35:00,74.34,74.59,74.24,74.48,42500.0,69.8818,70.1168,69.7878,70.0134,42500.0
2014-04-03 11:40:00,74.52,74.53,74.4,74.41,28000.0,70.051,70.0604,69.9382,69.9476,28000.0
2014-04-03 11:45:00,74.43,74.43,74.23,74.26,16000.0,69.9664,69.9664,69.7784,69.8066,16000.0
2014-04-03 11:50:00,74.31,74.58,74.31,74.52,19600.0,69.8536,70.1074,69.8536,70.051,19600.0
2014-04-03 11:55:00,74.52,74.6,74.48,74.58,16500.0,70.051,70.1262,70.0134,70.1074,16500.0
2014-04-03 12:00:00,74.57,74.82,74.53,74.82,21300.0,70.098,70.333,70.0604,70.333,21300.0
2014-04-03 12:05:00,74.82,74.84,74.67,74.67,24800.0,70.333,70.3518,70.192,70.192,24800.0
2014-04-03 12:10:00,74.72,74.8,74.62,74.64,8800.0,70.239,70.3142,70.145,70.1638,8800.0
2014-04-03 12:15:00,74.6,74.66,74.47,74.58,14000.0,70.1262,70.1826,70.004,70.1074,14000.0
2014-04-03 12:20:00,74.58,74.69,74.58,74.63,7600.0,70.1074,70.2108,70.1074,70.1544,7600.0
2014-04-03 12:25:00,74.6,74.66,74.54,74.65,7200.0,70.1262,70.1826,70.0698,70.1732,7200.0
2014-04-03 12:30:00,74.66,74.66,74.29,74.39,19100.0,70.1826,70.1826,69.8348,69.9288,19100.0
2014-04-03 12:35:00,74.39,74.46,74.13,74.13,19900.0,69.9288,69.9946,69.6843,69.6843,19900.0
2014-04-03 12:40:00,74.15,74.19,73.96,74.0,51900.0,69.7031,69.7408,69.5245,69.5621,51900.0
2014-04-03 12:45:00,74.0,74.01,73.75,73.83,79900.0,69.5621,69.5715,69.3271,69.4023,79900.0
2014-04-03 12:50:00,73.86,74.03,73.84,74.0,27700.0,69.4305,69.5903,69.4117,69.5621,27700.0
2014-04-03 12:55:00,74.0,74.16,73.96,74.07,24100.0,69.5621,69.7126,69.5245,69.6279,24100.0
2014-04-03 13:00:00,74.06,74.13,73.94,73.96,18000.0,69.6185,69.6843,69.5057,69.5245,18000.0
2014-04-03 13:05:00,74.0,74.02,73.91,73.91,9900.0,69.5621,69.5809,69.4775,69.4775,9900.0
2014-04-03 13:10:00,73.93,74.08,73.9,74.08,46600.0,69.4963,69.6373,69.4681,69.6373,46600.0
2014-04-03 13:15:00,74.07,74.07,73.88,73.97,16800.0,69.6279,69.6279,69.4493,69.5339,16800.0
2014-04-03 13:20:00,73.97,73.99,73.83,73.86,17200.0,69.5339,69.5527,69.4023,69.4305,17200.0
2014-04-03 13:25:00,73.87,73.94,73.84,73.84,12400.0,69.4399,69.5057,69.4117,69.4117,12400.0
2014-04-03 13:30:00,73.82,73.82,73.73,73.76,22300.0,69.3929,69.3929,69.3083,69.3365,22300.0
2014-04-03 13:35:00,73.77,73.79,73.64,73.72,26600.0,69.3459,69.3647,69.2237,69.2989,26600.0
2014-04-03 13:40:00,73.74,73.83,73.65,73.83,28400.0,69.3177,69.4023,69.2331,69.4023,28400.0
2014-04-03 13:45:00,73.83,73.88,73.81,73.83,21500.0,69.4023,69.4493,69.3835,69.4023,21500.0
2014-04-03 13:50:00,73.8,73.81,73.73,73.73,47200.0,69.3741,69.3835,69.3083,69.3083,47200.0
2014-04-03 13:55:00,73.75,73.75,73.65,73.68,19900.0,69.3271,69.3271,69.2331,69.2613,19900.0
2014-04-03 14:00:00,73.69,73.7,73.62,73.68,33400.0,69.2707,69.2801,69.2049,69.2613,33400.0
2014-04-03 14:05:00,73.68,73.74,73.56,73.64,35500.0,69.2613,69.3177,69.1485,69.2237,35500.0
2014-04-03 14:10:00,73.66,73.72,73.55,73.56,15700.0,69.2425,69.2989,69.1391,69.1485,15700.0
2014-04-03 14:15:00,73.55,73.55,73.39,73.47,31800.0,69.1391,69.1391,68.9887,69.0639,31800.0
2014-04-03 14:20:00,73.48,73.58,73.48,73.57,25300.0,69.0733,69.1673,69.0733,69.1579,25300.0
2014-04-03 14:25:00,73.57,73.58,73.48,73.5,28300.0,69.1579,69.1673,69.0733,69.0921,28300.0
2014-04-03 14:30:00,73.47,73.5,73.19,73.29,41000.0,69.0639,69.0921,68.8007,68.8947,41000.0
2014-04-03 14:35:00,73.3,73.3,72.91,72.91,24600.0,68.9041,68.9041,68.5375,68.5375,24600.0
2014-04-03 14:40:00,72.91,72.99,72.81,72.99,37600.0,68.5375,68.6127,68.4435,68.6127,37600.0
2014-04-03 14:45:00,72.99,73.11,72.97,73.06,24300.0,68.6127,68.7255,68.5939,68.6785,24300.0
2014-04-03 14:50:00,73.07,73.09,72.99,73.03,62400.0,68.6879,68.7067,68.6127,68.6503,62400.0
2014-04-03 14:55:00,73.03,73.1,72.98,73.1,76400.0,68.6503,68.7161,68.6033,68.7161,76400.0
2014-04-03 15:00:00,73.09,73.13,73.03,73.13,38200.0,68.7067,68.7443,68.6503,68.7443,38200.0
2014-04-03 15:05:00,73.13,73.22,73.1,73.22,31000.0,68.7443,68.8289,68.7161,68.8289,31000.0
2014-04-03 15:10:00,73.22,73.47,73.22,73.46,53100.0,68.8289,69.0639,68.8289,69.0545,53100.0
2014-04-03 15:15:00,73.48,73.57,73.47,73.54,23900.0,69.0733,69.1579,69.0639,69.1297,23900.0
2014-04-03 15:20:00,73.53,73.53,73.44,73.44,29500.0,69.1203,69.1203,69.0357,69.0357,29500.0
2014-04-03 15:25:00,73.45,73.51,73.45,73.49,47700.0,69.0451,69.1015,69.0451,69.0827,47700.0
2014-04-03 15:30:00,73.5,73.5,73.45,73.48,44800.0,69.0921,69.0921,69.0451,69.0733,44800.0
2014-04-03 15:35:00,73.47,73.49,73.47,73.47,52400.0,69.0639,69.0827,69.0639,69.0639,52400.0
2014-04-03 15:40:00,73.48,73.49,73.39,73.41,70600.0,69.0733,69.0827,68.9887,69.0075,70600.0
2014-04-03 15:45:00,73.41,73.53,73.38,73.5,105600.0,69.0075,69.1203,68.9793,69.0921,105600.0
2014-04-03 15:50:00,73.51,73.54,73.41,73.42,117100.0,69.1015,69.1297,69.0075,69.0169,117100.0
2014-04-03 15:55:00,73.44,73.48,73.38,73.42,185100.0,69.0357,69.0733,68.9793,69.0169,185100.0
2014-04-04 09:30:00,73.91,73.91,73.34,73.5,30700.0,69.4775,69.4775,68.9417,69.0921,30700.0
2014-04-04 09:35:00,73.5,73.59,72.8,73.17,29000.0,69.0921,69.1767,68.4341,68.7819,29000.0
2014-04-04 09:40:00,73.14,73.14,72.07,72.07,34900.0,68.7537,68.7537,67.7479,67.7479,34900.0
2014-04-04 09:45:00,72.23,72.33,71.75,71.81,63800.0,67.8983,67.9923,67.4471,67.5035,63800.0
2014-04-04 09:50:00,71.79,72.34,71.65,72.04,55100.0,67.4847,68.0017,67.3531,67.7197,55100.0
2014-04-04 09:55:00,72.08,72.99,72.08,72.9,51900.0,67.7573,68.6127,67.7573,68.5281,51900.0
2014-04-04 10:00:00,72.89,73.78,72.81,73.25,106400.0,68.5187,69.3553,68.4435,68.8571,106400.0
2014-04-04 10:05:00,73.23,73.66,73.23,73.59,55300.0,68.8383,69.2425,68.8383,69.1767,55300.0
2014-04-04 10:10:00,73.59,73.74,73.46,73.52,28000.0,69.1767,69.3177,69.0545,69.1109,28000.0
2014-04-04 10:15:00,73.5,73.61,73.2,73.23,49200.0,69.0921,69.1955,68.8101,68.8383,49200.0
2014-04-04 10:20:00,73.15,73.15,72.54,72.56,18200.0,68.7631,68.7631,68.1897,68.2085,18200.0
2014-04-04 10:25:00,72.57,72.83,72.42,72.82,28300.0,68.2179,68.4623,68.0769,68.4529,28300.0
2014-04-04 10:30:00,72.84,73.06,72.77,72.77,9900.0,68.4717,68.6785,68.4059,68.4059,9900.0
2014-04-04 10:35:00,72.79,72.89,72.38,72.38,21500.0,68.4247,68.5187,68.0393,68.0393,21500.0
2014-04-04 10:40:00,72.39,72.48,72.25,72.25,31200.0,68.0487,68.1333,67.9171,67.9171,31200.0
2014-04-04 10:45:00,72.26,72.42,72.13,72.14,18400.0,67.9265,68.0769,67.8043,67.8137,18400.0
2014-04-04 10:50:00,72.15,72.49,72.14,72.49,21900.0,67.8231,68.1427,67.8137,68.1427,21900.0
2014-04-04 10:55:00,72.5,72.7,72.38,72.41,10700.0,68.1521,68.3401,68.0393,68.0675,10700.0
2014-04-04 11:00:00,72.41,72.45,71.9,71.9,18200.0,68.0675,68.1051,67.5881,67.5881,18200.0
2014-04-04 11:05:00,71.94,72.24,71.9,72.06,30800.0,67.6257,67.9077,67.5881,67.7385,30800.0
2014-04-04 11:10:00,72.08,72.15,72.03,72.08,13300.0,67.7573,67.8231,67.7103,67.7573,13300.0
2014-04-04 11:15:00,72.11,72.14,71.84,71.87,15800.0,67.7855,67.8137,67.5317,67.5599,15800.0
2014-04-04 11:20:00,71.86,72.13,71.75,71.77,21500.0,67.5505,67.8043,67.4471,67.4659,21500.0
2014-04-04 11:25:00,71.75,71.8,71.64,71.75,79900.0,67.4471,67.4941,67.3437,67.4471,79900.0
2014-04-04 11:30:00,71.79,72.17,71.75,72.16,17300.0,67.4847,67.8419,67.4471,67.8325,17300.0
2014-04-04 11:35:00,72.17,72.28,71.86,71.95,23900.0,67.8419,67.9453,67.5505,67.6351,23900.0
2014-04-04 11:40:00,71.94,71.94,71.75,71.87,30900.0,67.6257,67.6257,67.4471,67.5599,30900.0
2014-04-04 11:45:00,71.86,71.87,71.75,71.8,41600.0,67.5505,67.5599,67.4471,67.4941,41600.0
2014-04-04 11:50:00,71.85,71.95,71.83,71.86,31100.0,67.5411,67.6351,67.5223,67.5505,31100.0
2014-04-04 11:55:00,71.86,72.09,71.81,72.04,59500.0,67.5505,67.7667,67.5035,67.7197,59500.0
2014-04-04 12:00:00,72.0,72.03,71.72,71.75,54900.0,67.6821,67.7103,67.4189,67.4471,54900.0
2014-04-04 12:05:00,71.77,71.83,71.7,71.75,39500.0,67.4659,67.5223,67.4001,67.4471,39500.0
2014-04-04 12:10:00,71.76,71.77,71.37,71.4,121900.0,67.4565,67.4659,67.0899,67.1181,121900.0
2014-04-04 12:15:00,71.4,71.6,71.4,71.59,23400.0,67.1181,67.3061,67.1181,67.2967,23400.0
2014-04-04 12:20:00,71.6,72.01,71.6,71.9,40300.0,67.3061,67.6915,67.3061,67.5881,40300.0
2014-04-04 12:25:00,71.94,71.98,71.75,71.83,24400.0,67.6257,67.6633,67.4471,67.5223,24400.0
2014-04-04 12:30:00,71.83,71.89,71.74,71.75,11800.0,67.5223,67.5787,67.4377,67.4471,11800.0
2014-04-04 12:35:00,71.72,71.86,71.69,71.84,11100.0,67.4189,67.5505,67.3907,67.5317,11100.0
2014-04-04 12:40:00,71.84,71.84,71.64,71.69,9700.0,67.5317,67.5317,67.3437,67.3907,9700.0
2014-04-04 12:45:00,71.68,71.7,71.4,71.47,18800.0,67.3813,67.4001,67.1181,67.1839,18800.0
2014-04-04 12:50:00,71.48,71.5,71.4,71.47,15900.0,67.1933,67.2121,67.1181,67.1839,15900.0
2014-04-04 12:55:00,71.43,71.43,71.02,71.2,47300.0,67.1463,67.1463,66.7609,66.9301,47300.0
2014-04-04 13:00:00,71.15,71.25,70.88,70.97,25000.0,66.8831,66.9771,66.6293,66.7139,25000.0
2014-04-04 13:05:00,70.95,70.97,70.55,70.65,111400.0,66.6951,66.7139,66.319,66.413,111400.0
2014-04-04 13:10:00,70.7,70.73,70.54,70.64,42700.0,66.46,66.4883,66.3096,66.4036,42700.0
2014-04-04 13:15:00,70.64,70.8,70.6,70.76,61100.0,66.4036,66.5541,66.366,66.5165,61100.0
2014-04-04 13:20:00,70.78,70.82,70.59,70.77,58800.0,66.5353,66.5729,66.3566,66.5259,58800.0
2014-04-04 13:25:00,70.75,70.89,70.72,70.79,49100.0,66.5071,66.6387,66.4789,66.5447,49100.0
2014-04-04 13:30:00,70.79,70.93,70.74,70.85,42400.0,66.5447,66.6763,66.4977,66.6011,42400.0
2014-04-04 13:35:00,70.85,70.94,70.81,70.87,46400.0,66.6011,66.6857,66.5635,66.6199,46400.0
2014-04-04 13:40:00,70.87,70.94,70.75,70.75,36700.0,66.6199,66.6857,66.5071,66.5071,36700.0
2014-04-04 13:45:00,70.75,70.89,70.75,70.89,39900.0,66.5071,66.6387,66.5071,66.6387,39900.0
2014-04-04 13:50:00,70.89,71.51,70.88,71.49,58100.0,66.6387,67.2215,66.6293,67.2027,58100.0
2014-04-04 13:55:00,71.51,71.57,71.12,71.23,39800.0,67.2215,67.2779,66.8549,66.9583,39800.0
2014-04-04 14:00:00,71.2,71.25,70.83,70.84,30600.0,66.9301,66.9771,66.5823,66.5917,30600.0
2014-04-04 14:05:00,70.84,70.87,70.55,70.55,41000.0,66.5917,66.6199,66.319,66.319,41000.0
2014-04-04 14:10:00,70.55,70.62,70.45,70.47,35000.0,66.319,66.3848,66.225,66.2438,35000.0
2014-04-04 14:15:00,70.46,70.51,70.32,70.32,67200.0,66.2344,66.2814,66.1028,66.1028,67200.0
2014-04-04 14:20:00,70.33,70.35,70.06,70.23,95700.0,66.1122,66.131,65.8584,66.0182,95700.0
2014-04-04 14:25:00,70.23,70.37,70.18,70.37,19200.0,66.0182,66.1498,65.9712,66.1498,19200.0
2014-04-04 14:30:00,70.36,70.52,70.3,70.32,22600.0,66.1404,66.2908,66.084,66.1028,22600.0
2014-04-04 14:35:00,70.29,70.29,70.17,70.2,23700.0,66.0746,66.0746,65.9618,65.99,23700.0
2014-04-04 14:40:00,70.21,70.31,70.18,70.25,24500.0,65.9994,66.0934,65.9712,66.037,24500.0
2014-04-04 14:45:00,70.22,70.22,70.06,70.11,35300.0,66.0088,66.0088,65.8584,65.9054,35300.0
2014-04-04 14:50:00,70.11,70.18,70.03,70.09,37400.0,65.9054,65.9712,65.8302,65.8866,37400.0
2014-04-04 14:55:00,70.1,70.18,69.93,70.01,55200.0,65.896,65.9712,65.7362,65.8114,55200.0
2014-04-04 15:00:00,70.02,70.03,69.79,69.79,54000.0,65.8208,65.8302,65.6046,65.6046,54000.0
2014-04-04 15:05:00,69.78,69.87,69.71,69.8,51000.0,65.5952,65.6798,65.5294,65.614,51000.0
2014-04-04 15:10:00,69.8,70.03,69.8,70.03,53800.0,65.614,65.8302,65.614,65.8302,53800.0
2014-04-04 15:15:00,70.01,70.04,69.86,70.0,97200.0,65.8114,65.8396,65.6704,65.802,97200.0
2014-04-04 15:20:00,70.0,70.09,69.9,70.0,114100.0,65.802,65.8866,65.708,65.802,114100.0
2014-04-04 15:25:00,70.01,70.07,69.92,69.96,48000.0,65.8114,65.8678,65.7268,65.7644,48000.0
2014-04-04 15:30:00,69.97,70.12,69.84,69.85,76900.0,65.7738,65.9148,65.6516,65.661,76900.0
2014-04-04 15:35:00,69.85,69.85,69.69,69.7,118800.0,65.661,65.661,65.5106,65.52,118800.0
2014-04-04 15:40:00,69.71,69.81,69.56,69.61,160500.0,65.5294,65.6234,65.3884,65.4354,160500.0
2014-04-04 15:45:00,69.61,70.0,69.57,69.99,291000.0,65.4354,65.802,65.3978,65.7926,291000.0
2014-04-04 15:50:00,69.97,69.97,69.87,69.95,89200.0,65.7738,65.7738,65.6798,65.755,89200.0
2014-04-04 15:55:00,69.96,70.11,69.9,70.08,341400.0,65.7644,65.9054,65.708,65.8772,341400.0
2014-04-07 09:30:00,69.92,70.0,68.9,69.39,75700.0,65.7268,65.802,64.768,65.2286,75700.0
2014-04-07 09:35:00,69.37,69.7,69.03,69.06,29700.0,65.2098,65.52,64.8902,64.9184,29700.0
2014-04-07 09:40:00,69.05,69.43,69.05,69.25,78300.0,64.909,65.2662,64.909,65.097,78300.0
2014-04-07 09:45:00,69.26,69.31,69.03,69.16,74800.0,65.1064,65.1534,64.8902,65.0124,74800.0
2014-04-07 09:50:00,69.04,69.65,69.04,69.64,25000.0,64.8996,65.473,64.8996,65.4636,25000.0
2014-04-07 09:55:00,69.65,70.34,69.65,70.33,40800.0,65.473,66.1216,65.473,66.1122,40800.0
2014-04-07 10:00:00,70.33,70.33,69.88,70.0,23500.0,66.1122,66.1122,65.6892,65.802,23500.0
2014-04-07 10:05:00,70.0,70.3,69.93,70.3,16900.0,65.802,66.084,65.7362,66.084,16900.0
2014-04-07 10:10:00,70.37,70.58,70.17,70.33,19000.0,66.1498,66.3472,65.9618,66.1122,19000.0
2014-04-07 10:15:00,70.39,70.44,69.92,70.12,18500.0,66.1686,66.2156,65.7268,65.9148,18500.0
2014-04-07 10:20:00,70.09,70.14,69.82,69.87,14400.0,65.8866,65.9336,65.6328,65.6798,14400.0
2014-04-07 10:25:00,69.87,70.12,69.87,69.98,51400.0,65.6798,65.9148,65.6798,65.7832,51400.0
2014-04-07 10:30:00,69.97,70.26,69.83,70.26,52700.0,65.7738,66.0464,65.6422,66.0464,52700.0
2014-04-07 10:35:00,70.24,70.4,69.86,69.99,34300.0,66.0276,66.178,65.6704,65.7926,34300.0
2014-04-07 10:40:00,69.95,70.14,69.87,70.11,30700.0,65.755,65.9336,65.6798,65.9054,30700.0
2014-04-07 10:45:00,70.02,70.02,69.83,69.86,38300.0,65.8208,65.8208,65.6422,65.6704,38300.0
2014-04-07 10:50:00,69.86,69.86,69.61,69.72,41300.0,65.6704,65.6704,65.4354,65.5388,41300.0
2014-04-07 10:55:00,69.69,69.85,69.63,69.81,25500.0,65.5106,65.661,65.4542,65.6234,25500.0
2014-04-07 11:00:00,69.81,69.95,69.69,69.87,57700.0,65.6234,65.755,65.5106,65.6798,57700.0
2014-04-07 11:05:00,69.87,69.87,69.55,69.58,45700.0,65.6798,65.6798,65.379,65.4072,45700.0
2014-04-07 11:10:00,69.54,69.7,69.51,69.62,22800.0,65.3696,65.52,65.3414,65.4448,22800.0
2014-04-07 11:15:00,69.61,69.66,69.45,69.52,35700.0,65.4354,65.4824,65.285,65.3508,35700.0
2014-04-07 11:20:00,69.52,69.52,69.17,69.28,14000.0,65.3508,65.3508,65.0218,65.1252,14000.0
2014-04-07 11:25:00,69.29,69.34,69.2,69.21,17300.0,65.1346,65.1816,65.05,65.0594,17300.0
2014-04-07 11:30:00,69.19,69.22,69.08,69.17,46900.0,65.0406,65.0688,64.9372,65.0218,46900.0
2014-04-07 11:35:00,69.2,69.21,68.93,68.97,47100.0,65.05,65.0594,64.7962,64.8338,47100.0
2014-04-07 11:40:00,68.95,68.95,68.75,68.75,37700.0,64.815,64.815,64.627,64.627,37700.0
2014-04-07 11:45:00,68.77,68.78,68.57,68.6,27400.0,64.6458,64.6552,64.4578,64.486,27400.0
2014-04-07 11:50:00,68.58,68.58,68.38,68.41,58700.0,64.4672,64.4672,64.2792,64.3074,58700.0
2014-04-07 11:55:00,68.37,68.39,68.24,68.27,53700.0,64.2698,64.2886,64.1476,64.1758,53700.0
2014-04-07 12:00:00,68.24,68.84,68.21,68.84,40200.0,64.1476,64.7116,64.1194,64.7116,40200.0
2014-04-07 12:05:00,68.82,68.82,68.58,68.58,14600.0,64.6928,64.6928,64.4672,64.4672,14600.0
2014-04-07 12:10:00,68.57,68.62,68.28,68.32,15900.0,64.4578,64.5048,64.1852,64.2228,15900.0
2014-04-07 12:15:00,68.3,68.33,68.19,68.19,23100.0,64.204,64.2322,64.1006,64.1006,23100.0
2014-04-07 12:20:00,68.2,68.34,68.15,68.22,23700.0,64.11,64.2416,64.063,64.1288,23700.0
2014-04-07 12:25:00,68.22,68.43,68.18,68.4,103700.0,64.1288,64.3262,64.0912,64.298,103700.0
2014-04-07 12:30:00,68.39,68.39,68.25,68.33,83900.0,64.2886,64.2886,64.157,64.2322,83900.0
2014-04-07 12:35:00,68.32,68.5,68.25,68.39,23500.0,64.2228,64.392,64.157,64.2886,23500.0
2014-04-07 12:40:00,68.4,68.4,68.25,68.26,45100.0,64.298,64.298,64.157,64.1664,45100.0
2014-04-07 12:45:00,68.27,68.28,68.21,68.21,29200.0,64.1758,64.1852,64.1194,64.1194,29200.0
2014-04-07 12:50:00,68.23,68.26,68.19,68.22,10100.0,64.1382,64.1664,64.1006,64.1288,10100.0
2014-04-07 12:55:00,68.26,68.28,68.2,68.21,14700.0,64.1664,64.1852,64.11,64.1194,14700.0
2014-04-07 13:00:00,68.24,68.29,68.19,68.25,12400.0,64.1476,64.1946,64.1006,64.157,12400.0
2014-04-07 13:05:00,68.26,68.26,68.03,68.03,26800.0,64.1664,64.1664,63.9502,63.9502,26800.0
2014-04-07 13:10:00,68.03,68.17,68.0,68.09,29600.0,63.9502,64.0818,63.922,64.0066,29600.0
2014-04-07 13:15:00,68.1,68.15,68.03,68.03,10300.0,64.016,64.063,63.9502,63.9502,10300.0
2014-04-07 13:20:00,68.03,68.27,68.03,68.17,18700.0,63.9502,64.1758,63.9502,64.0818,18700.0
2014-04-07 13:25:00,68.15,68.17,68.0,68.02,17300.0,64.063,64.0818,63.922,63.9408,17300.0
2014-04-07 13:30:00,68.02,68.2,67.99,68.07,34200.0,63.9408,64.11,63.9126,63.9878,34200.0
2014-04-07 13:35:00,68.05,68.11,67.95,67.97,20600.0,63.969,64.0254,63.875,63.8938,20600.0
2014-04-07 13:40:00,67.96,68.25,67.95,68.1,22400.0,63.8844,64.157,63.875,64.016,22400.0
2014-04-07 13:45:00,68.09,68.25,67.98,68.05,29800.0,64.0066,64.157,63.9032,63.969,29800.0
2014-04-07 13:50:00,68.03,68.06,67.64,67.66,122400.0,63.9502,63.9784,63.5836,63.6024,122400.0
2014-04-07 13:55:00,67.66,68.08,67.56,68.04,75000.0,63.6024,63.9972,63.5084,63.9596,75000.0
2014-04-07 14:00:00,68.02,68.08,67.8,68.06,19200.0,63.9408,63.9972,63.734,63.9784,19200.0
2014-04-07 14:05:00,68.04,68.27,67.93,68.16,21200.0,63.9596,64.1758,63.8562,64.0724,21200.0
2014-04-07 14:10:00,68.11,68.16,67.96,67.99,13400.0,64.0254,64.0724,63.8844,63.9126,13400.0
2014-04-07 14:15:00,67.96,68.04,67.85,67.85,39800.0,63.8844,63.9596,63.781,63.781,39800.0
2014-04-07 14:20:00,67.84,67.85,67.59,67.64,36000.0,63.7716,63.781,63.5366,63.5836,36000.0
2014-04-07 14:25:00,67.65,67.79,67.62,67.73,21200.0,63.593,63.7246,63.5648,63.6682,21200.0
2014-04-07 14:30:00,67.73,67.83,67.62,67.66,28800.0,63.6682,63.7622,63.5648,63.6024,28800.0
2014-04-07 14:35:00,67.65,67.85,67.63,67.85,26600.0,63.593,63.781,63.5742,63.781,26600.0
2014-04-07 14:40:00,67.86,68.41,67.82,68.31,65200.0,63.7904,64.3074,63.7528,64.2134,65200.0
2014-04-07 14:45:00,68.3,68.49,68.24,68.48,14800.0,64.204,64.3826,64.1476,64.3732,14800.0
2014-04-07 14:50:00,68.51,68.94,68.46,68.89,47400.0,64.4014,64.8056,64.3544,64.7586,47400.0
2014-04-07 14:55:00,68.91,68.97,68.79,68.79,18200.0,64.7774,64.8338,64.6646,64.6646,18200.0
2014-04-07 15:00:00,68.8,68.89,68.74,68.75,19000.0,64.674,64.7586,64.6176,64.627,19000.0
2014-04-07 15:05:00,68.74,68.81,68.66,68.81,28500.0,64.6176,64.6834,64.5424,64.6834,28500.0
2014-04-07 15:10:00,68.81,69.11,68.71,69.11,25600.0,64.6834,64.9654,64.5894,64.9654,25600.0
2014-04-07 15:15:00,69.11,69.18,69.04,69.13,30100.0,64.9654,65.0312,64.8996,64.9842,30100.0
2014-04-07 15:20:00,69.11,69.11,68.95,68.99,31800.0,64.9654,64.9654,64.815,64.8526,31800.0
2014-04-07 15:25:00,68.99,69.21,68.98,69.18,35600.0,64.8526,65.0594,64.8432,65.0312,35600.0
2014-04-07 15:30:00,69.16,69.18,68.91,68.92,35600.0,65.0124,65.0312,64.7774,64.7868,35600.0
2014-04-07 15:35:00,68.93,68.95,68.76,68.8,32100.0,64.7962,64.815,64.6364,64.674,32100.0
2014-04-07 15:40:00,68.8,68.82,68.61,68.82,65400.0,64.674,64.6928,64.4954,64.6928,65400.0
2014-04-07 15:45:00,68.82,68.83,68.71,68.75,50900.0,64.6928,64.7022,64.5894,64.627,50900.0
2014-04-07 15:50:00,68.75,68.76,68.55,68.55,69600.0,64.627,64.6364,64.439,64.439,69600.0
2014-04-07 15:55:00,68.57,68.67,68.49,68.5,176700.0,64.4578,64.5518,64.3826,64.392,176700.0
2014-04-08 09:30:00,68.07,68.55,67.58,67.8,102400.0,63.9878,64.439,63.5272,63.734,102400.0
2014-04-08 09:35:00,67.86,68.44,67.83,68.44,60100.0,63.7904,64.3356,63.7622,64.3356,60100.0
2014-04-08 09:40:00,68.39,68.51,67.94,68.07,33100.0,64.2886,64.4014,63.8656,63.9878,33100.0
2014-04-08 09:45:00,68.0,68.28,67.91,68.26,68000.0,63.922,64.1852,63.8374,64.1664,68000.0
2014-04-08 09:50:00,68.21,68.27,67.83,68.24,60400.0,64.1194,64.1758,63.7622,64.1476,60400.0
2014-04-08 09:55:00,68.29,68.56,68.29,68.42,39900.0,64.1946,64.4484,64.1946,64.3168,39900.0
2014-04-08 10:00:00,68.42,69.08,68.37,68.73,45400.0,64.3168,64.9372,64.2698,64.6082,45400.0
2014-04-08 10:05:00,68.73,68.85,68.57,68.66,47300.0,64.6082,64.721,64.4578,64.5424,47300.0
2014-04-08 10:10:00,68.69,68.69,68.38,68.59,36100.0,64.5706,64.5706,64.2792,64.4766,36100.0
2014-04-08 10:15:00,68.58,68.76,68.39,68.41,27600.0,64.4672,64.6364,64.2886,64.3074,27600.0
2014-04-08 10:20:00,68.33,68.33,67.77,67.89,33400.0,64.2322,64.2322,63.7058,63.8186,33400.0
2014-04-08 10:25:00,67.88,67.93,67.83,67.85,31400.0,63.8092,63.8562,63.7622,63.781,31400.0
2014-04-08 10:30:00,67.9,68.17,67.76,68.11,62100.0,63.828,64.0818,63.6964,64.0254,62100.0
2014-04-08 10:35:00,68.1,68.55,68.1,68.55,30300.0,64.016,64.439,64.016,64.439,30300.0
2014-04-08 10:40:00,68.59,68.76,68.38,68.7,35900.0,64.4766,64.6364,64.2792,64.58,35900.0
2014-04-08 10:45:00,68.66,68.89,68.66,68.85,24800.0,64.5424,64.7586,64.5424,64.721,24800.0
2014-04-08 10:50:00,68.84,69.12,68.84,68.97,34900.0,64.7116,64.9748,64.7116,64.8338,34900.0
2014-04-08 10:55:00,68.96,69.13,68.83,68.83,76100.0,64.8244,64.9842,64.7022,64.7022,76100.0
2014-04-08 11:00:00,68.81,68.96,68.71,68.96,28300.0,64.6834,64.8244,64.5894,64.8244,28300.0
2014-04-08 11:05:00,68.97,68.98,68.85,68.85,10100.0,64.8338,64.8432,64.721,64.721,10100.0
2014-04-08 11:10:00,68.85,68.85,68.71,68.82,18300.0,64.721,64.721,64.5894,64.6928,18300.0
2014-04-08 11:15:00,68.83,69.37,68.83,69.29,16900.0,64.7022,65.2098,64.7022,65.1346,16900.0
2014-04-08 11:20:00,69.25,69.29,69.18,69.24,24900.0,65.097,65.1346,65.0312,65.0876,24900.0
2014-04-08 11:25:00,69.24,69.27,69.07,69.09,9800.0,65.0876,65.1158,64.9278,64.9466,9800.0
2014-04-08 11:30:00,69.08,69.1,68.93,69.0,16800.0,64.9372,64.956,64.7962,64.862,16800.0
2014-04-08 11:35:00,69.0,69.0,68.72,68.72,14200.0,64.862,64.862,64.5988,64.5988,14200.0
2014-04-08 11:40:00,68.71,68.71,68.57,68.58,16200.0,64.5894,64.5894,64.4578,64.4672,16200.0
2014-04-08 11:45:00,68.61,68.62,68.45,68.5,17100.0,64.4954,64.5048,64.345,64.392,17100.0
2014-04-08 11:50:00,68.5,68.67,68.46,68.67,13400.0,64.392,64.5518,64.3544,64.5518,13400.0
2014-04-08 11:55:00,68.68,68.88,68.63,68.87,9900.0,64.5612,64.7492,64.5142,64.7398,9900.0
2014-04-08 12:00:00,68.79,68.83,68.67,68.79,20000.0,64.6646,64.7022,64.5518,64.6646,20000.0
2014-04-08 12:05:00,68.79,68.93,68.72,68.8,12800.0,64.6646,64.7962,64.5988,64.674,12800.0
2014-04-08 12:10:00,68.81,68.9,68.78,68.86,15900.0,64.6834,64.768,64.6552,64.7304,15900.0
2014-04-08 12:15:00,68.88,69.08,68.81,69.08,23500.0,64.7492,64.9372,64.6834,64.9372,23500.0
2014-04-08 12:20:00,69.08,69.11,68.94,69.11,10500.0,64.9372,64.9654,64.8056,64.9654,10500.0
2014-04-08 12:25:00,69.12,69.23,69.05,69.23,9200.0,64.9748,65.0782,64.909,65.0782,9200.0
2014-04-08 12:30:00,69.22,69.25,69.18,69.2,11100.0,65.0688,65.097,65.0312,65.05,11100.0
2014-04-08 12:35:00,69.2,69.28,69.15,69.16,10000.0,65.05,65.1252,65.003,65.0124,10000.0
2014-04-08 12:40:00,69.17,69.17,68.94,69.08,11400.0,65.0218,65.0218,64.8056,64.9372,11400.0
2014-04-08 12:45:00,69.06,69.06,68.98,69.0,10300.0,64.9184,64.9184,64.8432,64.862,10300.0
2014-04-08 12:50:00,68.96,68.99,68.85,68.99,16000.0,64.8244,64.8526,64.721,64.8526,16000.0
2014-04-08 12:55:00,68.97,69.03,68.94,69.0,13200.0,64.8338,64.8902,64.8056,64.862,13200.0
2014-04-08 13:00:00,69.01,69.08,68.98,69.04,10100.0,64.8714,64.9372,64.8432,64.8996,10100.0
2014-04-08 13:05:00,69.03,69.03,68.96,68.99,15700.0,64.8902,64.8902,64.8244,64.8526,15700.0
2014-04-08 13:10:00,68.99,69.14,68.99,69.14,7600.0,64.8526,64.9936,64.8526,64.9936,7600.0
2014-04-08 13:15:00,69.13,69.22,69.12,69.2,14000.0,64.9842,65.0688,64.9748,65.05,14000.0
2014-04-08 13:20:00,69.2,69.22,69.18,69.21,11300.0,65.05,65.0688,65.0312,65.0594,11300.0
2014-04-08 13:25:00,69.22,69.22,69.13,69.16,12700.0,65.0688,65.0688,64.9842,65.0124,12700.0
2014-04-08 13:30:00,69.14,69.19,69.03,69.18,14500.0,64.9936,65.0406,64.8902,65.0312,14500.0
2014-04-08 13:35:00,69.16,69.19,69.1,69.13,17300.0,65.0124,65.0406,64.956,64.9842,17300.0
2014-04-08 13:40:00,69.14,69.22,69.12,69.21,19600.0,64.9936,65.0688,64.9748,65.0594,19600.0
2014-04-08 13:45:00,69.23,69.4,69.23,69.38,23400.0,65.0782,65.238,65.0782,65.2192,23400.0
2014-04-08 13:50:00,69.38,69.52,69.38,69.51,20300.0,65.2192,65.3508,65.2192,65.3414,20300.0
2014-04-08 13:55:00,69.51,69.64,69.49,69.64,16700.0,65.3414,65.4636,65.3226,65.4636,16700.0
2014-04-08 14:00:00,69.63,69.67,69.46,69.48,13800.0,65.4542,65.4918,65.2944,65.3132,13800.0
2014-04-08 14:05:00,69.48,69.51,69.32,69.36,29000.0,65.3132,65.3414,65.1628,65.2004,29000.0
2014-04-08 14:10:00,69.36,69.4,69.3,69.38,26800.0,65.2004,65.238,65.144,65.2192,26800.0
2014-04-08 14:15:00,69.36,69.38,69.1,69.18,21700.0,65.2004,65.2192,64.956,65.0312,21700.0
2014-04-08 14:20:00,69.22,69.27,69.1,69.19,8500.0,65.0688,65.1158,64.956,65.0406,8500.0
2014-04-08 14:25:00,69.25,69.44,69.25,69.35,14000.0,65.097,65.2756,65.097,65.191,14000.0
2014-04-08 14:30:00,69.36,69.54,69.36,69.48,14400.0,65.2004,65.3696,65.2004,65.3132,14400.0
2014-04-08 14:35:00,69.48,69.53,69.39,69.41,16000.0,65.3132,65.3602,65.2286,65.2474,16000.0
2014-04-08 14:40:00,69.43,69.48,69.24,69.26,17100.0,65.2662,65.3132,65.0876,65.1064,17100.0
2014-04-08 14:45:00,69.27,69.4,69.21,69.4,18300.0,65.1158,65.238,65.0594,65.238,18300.0
2014-04-08 14:50:00,69.39,69.59,69.36,69.59,15200.0,65.2286,65.4166,65.2004,65.4166,15200.0
2014-04-08 14:55:00,69.58,69.72,69.58,69.68,21300.0,65.4072,65.5388,65.4072,65.5012,21300.0
2014-04-08 15:00:00,69.68,69.68,69.53,69.57,30600.0,65.5012,65.5012,65.3602,65.3978,30600.0
2014-04-08 15:05:00,69.58,69.66,69.58,69.64,30500.0,65.4072,65.4824,65.4072,65.4636,30500.0
2014-04-08 15:10:00,69.63,69.8,69.63,69.78,44900.0,65.4542,65.614,65.4542,65.5952,44900.0
2014-04-08 15:15:00,69.81,70.0,69.78,69.97,56000.0,65.6234,65.802,65.5952,65.7738,56000.0
2014-04-08 15:20:00,69.97,70.04,69.93,69.97,37300.0,65.7738,65.8396,65.7362,65.7738,37300.0
2014-04-08 15:25:00,69.98,70.14,69.96,70.01,38100.0,65.7832,65.9336,65.7644,65.8114,38100.0
2014-04-08 15:30:00,70.01,70.09,69.97,70.06,55700.0,65.8114,65.8866,65.7738,65.8584,55700.0
2014-04-08 15:35:00,70.07,70.07,69.93,70.01,30800.0,65.8678,65.8678,65.7362,65.8114,30800.0
2014-04-08 15:40:00,70.01,70.04,69.86,69.87,22500.0,65.8114,65.8396,65.6704,65.6798,22500.0
2014-04-08 15:45:00,69.86,69.9,69.79,69.88,39200.0,65.6704,65.708,65.6046,65.6892,39200.0
2014-04-08 15:50:00,69.88,69.91,69.79,69.83,54500.0,65.6892,65.7174,65.6046,65.6422,54500.0
2014-04-08 15:55:00,69.83,70.1,69.83,70.02,124200.0,65.6422,65.896,65.6422,65.8208,124200.0
2014-04-09 09:30:00,70.35,70.64,70.08,70.26,36700.0,66.131,66.4036,65.8772,66.0464,36700.0
2014-04-09 09:35:00,70.17,70.52,70.07,70.47,41700.0,65.9618,66.2908,65.8678,66.2438,41700.0
2014-04-09 09:40:00,70.5,70.63,70.31,70.38,19200.0,66.272,66.3942,66.0934,66.1592,19200.0
2014-04-09 09:45:00,70.42,70.45,69.4,69.4,48000.0,66.1968,66.225,65.238,65.238,48000.0
2014-04-09 09:50:00,69.41,70.15,69.36,69.99,85200.0,65.2474,65.943,65.2004,65.7926,85200.0
2014-04-09 09:55:00,69.96,70.23,69.87,69.89,25800.0,65.7644,66.0182,65.6798,65.6986,25800.0
2014-04-09 10:00:00,69.87,70.09,69.64,69.68,37300.0,65.6798,65.8866,65.4636,65.5012,37300.0
2014-04-09 10:05:00,69.66,69.69,69.45,69.65,27300.0,65.4824,65.5106,65.285,65.473,27300.0
2014-04-09 10:10:00,69.65,69.82,69.62,69.73,63300.0,65.473,65.6328,65.4448,65.5482,63300.0
2014-04-09 10:15:00,69.77,70.25,69.74,70.03,30000.0,65.5858,66.037,65.5576,65.8302,30000.0
2014-04-09 10:20:00,70.03,70.38,70.03,70.27,28200.0,65.8302,66.1592,65.8302,66.0558,28200.0
2014-04-09 10:25:00,70.28,70.6,70.23,70.48,41500.0,66.0652,66.366,66.0182,66.2532,41500.0
2014-04-09 10:30:00,70.5,70.87,70.44,70.6,47400.0,66.272,66.6199,66.2156,66.366,47400.0
2014-04-09 10:35:00,70.6,70.68,70.6,70.61,19400.0,66.366,66.4412,66.366,66.3754,19400.0
2014-04-09 10:40:00,70.62,70.72,70.6,70.69,23900.0,66.3848,66.4789,66.366,66.4506,23900.0
2014-04-09 10:45:00,70.69,70.77,70.59,70.72,60100.0,66.4506,66.5259,66.3566,66.4789,60100.0
2014-04-09 10:50:00,70.72,70.75,70.57,70.57,31600.0,66.4789,66.5071,66.3378,66.3378,31600.0
2014-04-09 10:55:00,70.59,70.67,70.43,70.56,26700.0,66.3566,66.4318,66.2062,66.3284,26700.0
2014-04-09 11:00:00,70.56,70.65,70.53,70.6,25000.0,66.3284,66.413,66.3002,66.366,25000.0
2014-04-09 11:05:00,70.6,70.69,70.6,70.65,12700.0,66.366,66.4506,66.366,66.413,12700.0
2014-04-09 11:10:00,70.64,70.68,70.6,70.67,11500.0,66.4036,66.4412,66.366,66.4318,11500.0
2014-04-09 11:15:00,70.62,70.67,70.6,70.61,3900.0,66.3848,66.4318,66.366,66.3754,3900.0
2014-04-09 11:20:00,70.6,70.65,70.53,70.63,19100.0,66.366,66.413,66.3002,66.3942,19100.0
2014-04-09 11:25:00,70.57,70.65,70.37,70.44,22500.0,66.3378,66.413,66.1498,66.2156,22500.0
2014-04-09 11:30:00,70.41,70.48,70.37,70.38,9100.0,66.1874,66.2532,66.1498,66.1592,9100.0
2014-04-09 11:35:00,70.45,70.55,70.41,70.49,10600.0,66.225,66.319,66.1874,66.2626,10600.0
2014-04-09 11:40:00,70.48,70.49,70.42,70.49,14300.0,66.2532,66.2626,66.1968,66.2626,14300.0
2014-04-09 11:45:00,70.5,70.68,70.5,70.67,17500.0,66.272,66.4412,66.272,66.4318,17500.0
2014-04-09 11:50:00,70.69,70.73,70.6,70.6,19200.0,66.4506,66.4883,66.366,66.366,19200.0
2014-04-09 11:55:00,70.62,70.65,70.59,70.63,7100.0,66.3848,66.413,66.3566,66.3942,7100.0
2014-04-09 12:00:00,70.59,70.62,70.55,70.62,10400.0,66.3566,66.3848,66.319,66.3848,10400.0
2014-04-09 12:05:00,70.63,70.72,70.61,70.7,7400.0,66.3942,66.4789,66.3754,66.46,7400.0
2014-04-09 12:10:00,70.73,70.8,70.7,70.79,5600.0,66.4883,66.5541,66.46,66.5447,5600.0
2014-04-09 12:15:00,70.79,70.86,70.72,70.86,13300.0,66.5447,66.6105,66.4789,66.6105,13300.0
2014-04-09 12:20:00,70.86,71.17,70.83,71.15,32800.0,66.6105,66.9019,66.5823,66.8831,32800.0
2014-04-09 12:25:00,71.15,71.25,71.12,71.23,33900.0,66.8831,66.9771,66.8549,66.9583,33900.0
2014-04-09 12:30:00,71.25,71.29,71.18,71.23,36900.0,66.9771,67.0147,66.9113,66.9583,36900.0
2014-04-09 12:35:00,71.19,71.33,71.17,71.28,22100.0,66.9207,67.0523,66.9019,67.0053,22100.0
2014-04-09 12:40:00,71.33,71.54,71.28,71.5,37800.0,67.0523,67.2497,67.0053,67.2121,37800.0
2014-04-09 12:45:00,71.54,71.55,71.23,71.23,22200.0,67.2497,67.2591,66.9583,66.9583,22200.0
2014-04-09 12:50:00,71.23,71.25,70.91,70.97,24700.0,66.9583,66.9771,66.6575,66.7139,24700.0
2014-04-09 12:55:00,70.94,71.09,70.88,70.88,13000.0,66.6857,66.8267,66.6293,66.6293,13000.0
2014-04-09 13:00:00,70.91,71.01,70.91,70.97,11500.0,66.6575,66.7515,66.6575,66.7139,11500.0
2014-04-09 13:05:00,70.95,70.95,70.72,70.75,34300.0,66.6951,66.6951,66.4789,66.5071,34300.0
2014-04-09 13:10:00,70.75,70.87,70.75,70.82,16100.0,66.5071,66.6199,66.5071,66.5729,16100.0
2014-04-09 13:15:00,70.82,71.04,70.82,71.02,7600.0,66.5729,66.7797,66.5729,66.7609,7600.0
2014-04-09 13:20:00,71.01,71.02,70.77,70.88,27200.0,66.7515,66.7609,66.5259,66.6293,27200.0
2014-04-09 13:25:00,70.89,70.9,70.75,70.79,20200.0,66.6387,66.6481,66.5071,66.5447,20200.0
2014-04-09 13:30:00,70.8,70.85,70.75,70.79,5700.0,66.5541,66.6011,66.5071,66.5447,5700.0
2014-04-09 13:35:00,70.81,70.82,70.8,70.8,3900.0,66.5635,66.5729,66.5541,66.5541,3900.0
2014-04-09 13:40:00,70.82,70.87,70.7,70.86,20800.0,66.5729,66.6199,66.46,66.6105,20800.0
2014-04-09 13:45:00,70.86,70.87,70.74,70.74,4200.0,66.6105,66.6199,66.4977,66.4977,4200.0
2014-04-09 13:50:00,70.73,70.85,70.7,70.75,24800.0,66.4883,66.6011,66.46,66.5071,24800.0
2014-04-09 13:55:00,70.76,70.76,70.63,70.63,20400.0,66.5165,66.5165,66.3942,66.3942,20400.0
2014-04-09 14:00:00,70.68,70.94,70.64,70.94,19400.0,66.4412,66.6857,66.4036,66.6857,19400.0
2014-04-09 14:05:00,70.96,71.27,70.96,71.24,14400.0,66.7045,66.9959,66.7045,66.9677,14400.0
2014-04-09 14:10:00,71.22,71.28,71.15,71.22,18700.0,66.9489,67.0053,66.8831,66.9489,18700.0
2014-04-09 14:15:00,71.23,71.39,71.22,71.39,35700.0,66.9583,67.1087,66.9489,67.1087,35700.0
2014-04-09 14:20:00,71.34,71.41,71.29,71.39,17200.0,67.0617,67.1275,67.0147,67.1087,17200.0
2014-04-09 14:25:00,71.42,71.43,71.29,71.33,18300.0,67.1369,67.1463,67.0147,67.0523,18300.0
2014-04-09 14:30:00,71.35,71.42,71.3,71.34,18100.0,67.0711,67.1369,67.0241,67.0617,18100.0
2014-04-09 14:35:00,71.34,71.42,71.26,71.32,20900.0,67.0617,67.1369,66.9865,67.0429,20900.0
2014-04-09 14:40:00,71.31,71.34,71.29,71.31,8600.0,67.0335,67.0617,67.0147,67.0335,8600.0
2014-04-09 14:45:00,71.3,71.37,71.29,71.3,8400.0,67.0241,67.0899,67.0147,67.0241,8400.0
2014-04-09 14:50:00,71.3,71.33,71.3,71.32,8200.0,67.0241,67.0523,67.0241,67.0429,8200.0
2014-04-09 14:55:00,71.32,71.39,71.19,71.36,21000.0,67.0429,67.1087,66.9207,67.0805,21000.0
2014-04-09 15:00:00,71.33,71.52,71.3,71.51,36500.0,67.0523,67.2309,67.0241,67.2215,36500.0
2014-04-09 15:05:00,71.53,71.63,71.44,71.63,24200.0,67.2403,67.3343,67.1557,67.3343,24200.0
2014-04-09 15:10:00,71.63,71.66,71.59,71.63,35600.0,67.3343,67.3625,67.2967,67.3343,35600.0
2014-04-09 15:15:00,71.65,71.66,71.55,71.65,20800.0,67.3531,67.3625,67.2591,67.3531,20800.0
2014-04-09 15:20:00,71.63,71.63,71.53,71.54,26900.0,67.3343,67.3343,67.2403,67.2497,26900.0
2014-04-09 15:25:00,71.55,71.58,71.47,71.51,34000.0,67.2591,67.2873,67.1839,67.2215,34000.0
2014-04-09 15:30:00,71.54,71.71,71.52,71.69,38300.0,67.2497,67.4095,67.2309,67.3907,38300.0
2014-04-09 15:35:00,71.71,71.87,71.69,71.84,47700.0,67.4095,67.5599,67.3907,67.5317,47700.0
2014-04-09 15:40:00,71.84,72.08,71.82,71.97,109800.0,67.5317,67.7573,67.5129,67.6539,109800.0
2014-04-09 15:45:00,71.96,71.97,71.82,71.87,74000.0,67.6445,67.6539,67.5129,67.5599,74000.0
2014-04-09 15:50:00,71.87,71.89,71.74,71.82,67200.0,67.5599,67.5787,67.4377,67.5129,67200.0
2014-04-09 15:55:00,71.81,71.86,71.78,71.81,96000.0,67.5035,67.5505,67.4753,67.5035,96000.0
2014-04-10 09:30:00,71.91,72.04,71.52,72.01,22000.0,67.5975,67.7197,67.2309,67.6915,22000.0
2014-04-10 09:35:00,71.97,72.28,71.78,72.23,60500.0,67.6539,67.9453,67.4753,67.8983,60500.0
2014-04-10 09:40:00,72.2,72.33,72.0,72.22,34100.0,67.8701,67.9923,67.6821,67.8889,34100.0
2014-04-10 09:45:00,72.27,72.31,71.85,71.85,18000.0,67.9359,67.9735,67.5411,67.5411,18000.0
2014-04-10 09:50:00,71.82,71.87,71.42,71.54,34800.0,67.5129,67.5599,67.1369,67.2497,34800.0
2014-04-10 09:55:00,71.52,71.67,71.45,71.67,16800.0,67.2309,67.3719,67.1651,67.3719,16800.0
2014-04-10 10:00:00,71.71,71.71,71.41,71.48,26100.0,67.4095,67.4095,67.1275,67.1933,26100.0
2014-04-10 10:05:00,71.5,71.84,71.44,71.84,21400.0,67.2121,67.5317,67.1557,67.5317,21400.0
2014-04-10 10:10:00,71.84,72.06,71.79,71.86,24600.0,67.5317,67.7385,67.4847,67.5505,24600.0
2014-04-10 10:15:00,71.81,71.88,71.5,71.5,16900.0,67.5035,67.5693,67.2121,67.2121,16900.0
2014-04-10 10:20:00,71.51,71.65,71.44,71.53,16000.0,67.2215,67.3531,67.1557,67.2403,16000.0
2014-04-10 10:25:00,71.51,71.64,71.32,71.61,72800.0,67.2215,67.3437,67.0429,67.3155,72800.0
2014-04-10 10:30:00,71.63,71.74,71.44,71.7,12600.0,67.3343,67.4377,67.1557,67.4001,12600.0
2014-04-10 10:35:00,71.67,71.68,71.41,71.54,67100.0,67.3719,67.3813,67.1275,67.2497,67100.0
2014-04-10 10:40:00,71.51,71.54,71.08,71.08,18900.0,67.2215,67.2497,66.8173,66.8173,18900.0
2014-04-10 10:45:00,71.08,71.27,71.08,71.1,12000.0,66.8173,66.9959,66.8173,66.8361,12000.0
2014-04-10 10:50:00,71.08,71.08,70.85,71.05,16500.0,66.8173,66.8173,66.6011,66.7891,16500.0
2014-04-10 10:55:00,71.07,71.14,70.7,70.7,9300.0,66.8079,66.8737,66.46,66.46,9300.0
2014-04-10 11:00:00,70.69,70.69,70.42,70.42,17100.0,66.4506,66.4506,66.1968,66.1968,17100.0
2014-04-10 11:05:00,70.43,70.48,70.25,70.34,20100.0,66.2062,66.2532,66.037,66.1216,20100.0
2014-04-10 11:10:00,70.29,70.53,70.2,70.53,18700.0,66.0746,66.3002,65.99,66.3002,18700.0
2014-04-10 11:15:00,70.52,70.78,70.52,70.65,11900.0,66.2908,66.5353,66.2908,66.413,11900.0
2014-04-10 11:20:00,70.72,70.74,70.65,70.71,13200.0,66.4789,66.4977,66.413,66.4695,13200.0
2014-04-10 11:25:00,70.7,70.7,70.33,70.34,19600.0,66.46,66.46,66.1122,66.1216,19600.0
2014-04-10 11:30:00,70.37,70.72,70.37,70.72,9700.0,66.1498,66.4789,66.1498,66.4789,9700.0
2014-04-10 11:35:00,70.72,70.72,70.45,70.52,13000.0,66.4789,66.4789,66.225,66.2908,13000.0
2014-04-10 11:40:00,70.55,70.85,70.52,70.85,6700.0,66.319,66.6011,66.2908,66.6011,6700.0
2014-04-10 11:45:00,70.84,70.84,70.63,70.63,12300.0,66.5917,66.5917,66.3942,66.3942,12300.0
2014-04-10 11:50:00,70.62,70.79,70.6,70.65,15300.0,66.3848,66.5447,66.366,66.413,15300.0
2014-04-10 11:55:00,70.7,70.7,70.47,70.48,10100.0,66.46,66.46,66.2438,66.2532,10100.0
2014-04-10 12:00:00,70.47,70.57,70.25,70.31,12100.0,66.2438,66.3378,66.037,66.0934,12100.0
2014-04-10 12:05:00,70.33,70.37,70.25,70.28,13100.0,66.1122,66.1498,66.037,66.0652,13100.0
2014-04-10 12:10:00,70.26,70.37,70.25,70.33,25600.0,66.0464,66.1498,66.037,66.1122,25600.0
2014-04-10 12:15:00,70.31,70.45,70.26,70.26,16600.0,66.0934,66.225,66.0464,66.0464,16600.0
2014-04-10 12:20:00,70.28,70.34,70.24,70.26,28200.0,66.0652,66.1216,66.0276,66.0464,28200.0
2014-04-10 12:25:00,70.25,70.3,70.18,70.25,22900.0,66.037,66.084,65.9712,66.037,22900.0
2014-04-10 12:30:00,70.25,70.27,70.13,70.22,21600.0,66.037,66.0558,65.9242,66.0088,21600.0
2014-04-10 12:35:00,70.22,70.31,70.17,70.26,12300.0,66.0088,66.0934,65.9618,66.0464,12300.0
2014-04-10 12:40:00,70.24,70.26,70.08,70.09,11900.0,66.0276,66.0464,65.8772,65.8866,11900.0
2014-04-10 12:45:00,70.06,70.14,70.05,70.07,15200.0,65.8584,65.9336,65.849,65.8678,15200.0
2014-04-10 12:50:00,70.1,70.15,70.04,70.08,11400.0,65.896,65.943,65.8396,65.8772,11400.0
2014-04-10 12:55:00,70.07,70.11,70.0,70.0,13600.0,65.8678,65.9054,65.802,65.802,13600.0
2014-04-10 13:00:00,70.04,70.07,69.99,70.05,12500.0,65.8396,65.8678,65.7926,65.849,12500.0
2014-04-10 13:05:00,70.04,70.1,70.0,70.02,35600.0,65.8396,65.896,65.802,65.8208,35600.0
2014-04-10 13:10:00,70.04,70.04,69.78,69.8,42000.0,65.8396,65.8396,65.5952,65.614,42000.0
2014-04-10 13:15:00,69.78,69.85,69.53,69.62,46900.0,65.5952,65.661,65.3602,65.4448,46900.0
2014-04-10 13:20:00,69.62,69.64,69.42,69.55,32300.0,65.4448,65.4636,65.2568,65.379,32300.0
2014-04-10 13:25:00,69.55,69.67,69.5,69.65,38200.0,65.379,65.4918,65.332,65.473,38200.0
2014-04-10 13:30:00,69.62,69.62,69.5,69.51,37200.0,65.4448,65.4448,65.332,65.3414,37200.0
2014-04-10 13:35:00,69.5,69.58,69.48,69.53,32300.0,65.332,65.4072,65.3132,65.3602,32300.0
2014-04-10 13:40:00,69.54,69.56,69.48,69.55,8700.0,65.3696,65.3884,65.3132,65.379,8700.0
2014-04-10 13:45:00,69.55,69.58,69.48,69.51,39200.0,65.379,65.4072,65.3132,65.3414,39200.0
2014-04-10 13:50:00,69.5,69.54,69.32,69.54,18200.0,65.332,65.3696,65.1628,65.3696,18200.0
2014-04-10 13:55:00,69.57,69.91,69.53,69.91,80900.0,65.3978,65.7174,65.3602,65.7174,80900.0
2014-04-10 14:00:00,69.91,69.97,69.83,69.94,88000.0,65.7174,65.7738,65.6422,65.7456,88000.0
2014-04-10 14:05:00,69.92,70.01,69.91,69.94,29900.0,65.7268,65.8114,65.7174,65.7456,29900.0
2014-04-10 14:10:00,69.94,70.02,69.81,70.0,58700.0,65.7456,65.8208,65.6234,65.802,58700.0
2014-04-10 14:15:00,70.0,70.05,69.87,69.88,12600.0,65.802,65.849,65.6798,65.6892,12600.0
2014-04-10 14:20:00,69.85,69.85,69.67,69.67,13200.0,65.661,65.661,65.4918,65.4918,13200.0
2014-04-10 14:25:00,69.67,69.69,69.55,69.62,21200.0,65.4918,65.5106,65.379,65.4448,21200.0
2014-04-10 14:30:00,69.6,69.64,69.38,69.39,20200.0,65.426,65.4636,65.2192,65.2286,20200.0
2014-04-10 14:35:00,69.42,69.55,69.32,69.5,43100.0,65.2568,65.379,65.1628,65.332,43100.0
2014-04-10 14:40:00,69.47,69.56,69.43,69.5,15500.0,65.3038,65.3884,65.2662,65.332,15500.0
2014-04-10 14:45:00,69.48,69.49,69.26,69.33,33900.0,65.3132,65.3226,65.1064,65.1722,33900.0
2014-04-10 14:50:00,69.33,69.47,69.27,69.3,22900.0,65.1722,65.3038,65.1158,65.144,22900.0
2014-04-10 14:55:00,69.28,69.33,69.19,69.26,20900.0,65.1252,65.1722,65.0406,65.1064,20900.0
2014-04-10 15:00:00,69.25,69.25,68.94,68.96,39200.0,65.097,65.097,64.8056,64.8244,39200.0
2014-04-10 15:05:00,68.95,69.03,68.84,68.84,17200.0,64.815,64.8902,64.7116,64.7116,17200.0
2014-04-10 15:10:00,68.83,68.93,68.75,68.75,51500.0,64.7022,64.7962,64.627,64.627,51500.0
2014-04-10 15:15:00,68.75,68.95,68.74,68.92,50900.0,64.627,64.815,64.6176,64.7868,50900.0
2014-04-10 15:20:00,68.95,68.95,68.68,68.72,44200.0,64.815,64.815,64.5612,64.5988,44200.0
2014-04-10 15:25:00,68.75,68.79,68.68,68.7,26800.0,64.627,64.6646,64.5612,64.58,26800.0
2014-04-10 15:30:00,68.7,68.74,68.61,68.68,58300.0,64.58,64.6176,64.4954,64.5612,58300.0
2014-04-10 15:35:00,68.7,68.74,68.64,68.67,79900.0,64.58,64.6176,64.5236,64.5518,79900.0
2014-04-10 15:40:00,68.67,68.8,68.59,68.8,103000.0,64.5518,64.674,64.4766,64.674,103000.0
2014-04-10 15:45:00,68.8,68.92,68.78,68.9,116300.0,64.674,64.7868,64.6552,64.768,116300.0
2014-04-10 15:50:00,68.9,68.91,68.8,68.8,193500.0,64.768,64.7774,64.674,64.674,193500.0
2014-04-10 15:55:00,68.8,68.81,68.56,68.6,307600.0,64.674,64.6834,64.4484,64.486,307600.0
2014-04-11 09:30:00,67.43,68.1,67.2,67.58,63000.0,63.3862,64.016,63.1699,63.5272,63000.0
2014-04-11 09:35:00,67.55,68.69,67.5,68.69,39100.0,63.499,64.5706,63.452,64.5706,39100.0
2014-04-11 09:40:00,68.61,69.15,68.61,68.98,49200.0,64.4954,65.003,64.4954,64.8432,49200.0
2014-04-11 09:45:00,69.07,69.08,68.35,68.47,51000.0,64.9278,64.9372,64.251,64.3638,51000.0
2014-04-11 09:50:00,68.47,68.68,68.27,68.57,103100.0,64.3638,64.5612,64.1758,64.4578,103100.0
2014-04-11 09:55:00,68.59,68.94,68.49,68.88,55500.0,64.4766,64.8056,64.3826,64.7492,55500.0
2014-04-11 10:00:00,68.93,68.93,68.62,68.73,47200.0,64.7962,64.7962,64.5048,64.6082,47200.0
2014-04-11 10:05:00,68.69,68.92,68.65,68.81,24900.0,64.5706,64.7868,64.533,64.6834,24900.0
2014-04-11 10:10:00,68.77,69.0,68.37,68.54,15000.0,64.6458,64.862,64.2698,64.4296,15000.0
2014-04-11 10:15:00,68.51,68.63,68.26,68.44,17400.0,64.4014,64.5142,64.1664,64.3356,17400.0
2014-04-11 10:20:00,68.44,68.82,68.41,68.75,25400.0,64.3356,64.6928,64.3074,64.627,25400.0
2014-04-11 10:25:00,68.76,69.15,68.74,69.08,12800.0,64.6364,65.003,64.6176,64.9372,12800.0
2014-04-11 10:30:00,69.04,69.32,68.83,69.1,16700.0,64.8996,65.1628,64.7022,64.956,16700.0
2014-04-11 10:35:00,69.08,69.38,69.02,69.02,30500.0,64.9372,65.2192,64.8808,64.8808,30500.0
2014-04-11 10:40:00,69.0,69.34,68.88,68.91,12300.0,64.862,65.1816,64.7492,64.7774,12300.0
2014-04-11 10:45:00,68.94,68.98,68.78,68.85,12700.0,64.8056,64.8432,64.6552,64.721,12700.0
2014-04-11 10:50:00,68.88,69.35,68.82,69.35,18200.0,64.7492,65.191,64.6928,65.191,18200.0
2014-04-11 10:55:00,69.36,69.54,69.31,69.36,23400.0,65.2004,65.3696,65.1534,65.2004,23400.0
2014-04-11 11:00:00,69.33,69.33,69.14,69.17,26600.0,65.1722,65.1722,64.9936,65.0218,26600.0
2014-04-11 11:05:00,69.16,69.22,68.91,68.91,16400.0,65.0124,65.0688,64.7774,64.7774,16400.0
2014-04-11 11:10:00,68.9,69.17,68.85,69.09,20000.0,64.768,65.0218,64.721,64.9466,20000.0
2014-04-11 11:15:00,69.13,69.51,69.13,69.51,19700.0,64.9842,65.3414,64.9842,65.3414,19700.0
2014-04-11 11:20:00,69.44,69.49,69.09,69.14,8800.0,65.2756,65.3226,64.9466,64.9936,8800.0
2014-04-11 11:25:00,69.09,69.27,69.08,69.22,8100.0,64.9466,65.1158,64.9372,65.0688,8100.0
2014-04-11 11:30:00,69.19,69.3,69.04,69.3,14600.0,65.0406,65.144,64.8996,65.144,14600.0
2014-04-11 11:35:00,69.33,69.41,69.04,69.18,15900.0,65.1722,65.2474,64.8996,65.0312,15900.0
2014-04-11 11:40:00,69.17,69.27,69.06,69.25,26600.0,65.0218,65.1158,64.9184,65.097,26600.0
2014-04-11 11:45:00,69.26,69.47,69.14,69.26,44800.0,65.1064,65.3038,64.9936,65.1064,44800.0
2014-04-11 11:50:00,69.21,69.36,69.2,69.3,24100.0,65.0594,65.2004,65.05,65.144,24100.0
2014-04-11 11:55:00,69.31,69.53,69.27,69.51,43200.0,65.1534,65.3602,65.1158,65.3414,43200.0
2014-04-11 12:00:00,69.52,69.68,69.5,69.53,15500.0,65.3508,65.5012,65.332,65.3602,15500.0
2014-04-11 12:05:00,69.53,69.61,69.46,69.51,27600.0,65.3602,65.4354,65.2944,65.3414,27600.0
2014-04-11 12:10:00,69.5,69.56,69.4,69.45,29800.0,65.332,65.3884,65.238,65.285,29800.0
2014-04-11 12:15:00,69.43,69.54,69.4,69.4,23200.0,65.2662,65.3696,65.238,65.238,23200.0
2014-04-11 12:20:00,69.4,69.42,69.31,69.38,55700.0,65.238,65.2568,65.1534,65.2192,55700.0
2014-04-11 12:25:00,69.41,69.44,69.31,69.4,51400.0,65.2474,65.2756,65.1534,65.238,51400.0
2014-04-11 12:30:00,69.44,69.56,69.38,69.56,27500.0,65.2756,65.3884,65.2192,65.3884,27500.0
2014-04-11 12:35:00,69.53,69.62,69.5,69.6,8700.0,65.3602,65.4448,65.332,65.426,8700.0
2014-04-11 12:40:00,69.6,69.79,69.6,69.71,11300.0,65.426,65.6046,65.426,65.5294,11300.0
2014-04-11 12:45:00,69.67,69.83,69.6,69.62,16600.0,65.4918,65.6422,65.426,65.4448,16600.0
2014-04-11 12:50:00,69.58,69.58,69.36,69.42,8500.0,65.4072,65.4072,65.2004,65.2568,8500.0
2014-04-11 12:55:00,69.41,69.53,69.35,69.53,9000.0,65.2474,65.3602,65.191,65.3602,9000.0
2014-04-11 13:00:00,69.56,69.56,69.38,69.4,13300.0,65.3884,65.3884,65.2192,65.238,13300.0
2014-04-11 13:05:00,69.38,69.41,69.15,69.2,22500.0,65.2192,65.2474,65.003,65.05,22500.0
2014-04-11 13:10:00,69.2,69.33,69.15,69.17,6700.0,65.05,65.1722,65.003,65.0218,6700.0
2014-04-11 13:15:00,69.19,69.28,69.14,69.21,10000.0,65.0406,65.1252,64.9936,65.0594,10000.0
2014-04-11 13:20:00,69.21,69.23,69.16,69.19,7100.0,65.0594,65.0782,65.0124,65.0406,7100.0
2014-04-11 13:25:00,69.19,69.24,69.15,69.21,13700.0,65.0406,65.0876,65.003,65.0594,13700.0
2014-04-11 13:30:00,69.18,69.32,69.15,69.32,16400.0,65.0312,65.1628,65.003,65.1628,16400.0
2014-04-11 13:35:00,69.31,69.44,69.26,69.41,18700.0,65.1534,65.2756,65.1064,65.2474,18700.0
2014-04-11 13:40:00,69.41,69.52,69.36,69.47,20300.0,65.2474,65.3508,65.2004,65.3038,20300.0
2014-04-11 13:45:00,69.41,69.54,69.41,69.45,12100.0,65.2474,65.3696,65.2474,65.285,12100.0
2014-04-11 13:50:00,69.44,69.46,69.31,69.31,10500.0,65.2756,65.2944,65.1534,65.1534,10500.0
2014-04-11 13:55:00,69.31,69.35,69.17,69.19,26400.0,65.1534,65.191,65.0218,65.0406,26400.0
2014-04-11 14:00:00,69.19,69.31,69.11,69.15,12700.0,65.0406,65.1534,64.9654,65.003,12700.0
2014-04-11 14:05:00,69.17,69.36,69.17,69.27,19600.0,65.0218,65.2004,65.0218,65.1158,19600.0
2014-04-11 14:10:00,69.24,69.27,69.09,69.11,22200.0,65.0876,65.1158,64.9466,64.9654,22200.0
2014-04-11 14:15:00,69.08,69.11,68.83,68.95,26900.0,64.9372,64.9654,64.7022,64.815,26900.0
2014-04-11 14:20:00,68.95,69.03,68.74,68.8,25800.0,64.815,64.8902,64.6176,64.674,25800.0
2014-04-11 14:25:00,68.76,68.84,68.52,68.55,51800.0,64.6364,64.7116,64.4108,64.439,51800.0
2014-04-11 14:30:00,68.53,68.61,68.43,68.51,11900.0,64.4202,64.4954,64.3262,64.4014,11900.0
2014-04-11 14:35:00,68.51,68.51,68.25,68.25,12900.0,64.4014,64.4014,64.157,64.157,12900.0
2014-04-11 14:40:00,68.25,68.31,68.11,68.11,39900.0,64.157,64.2134,64.0254,64.0254,39900.0
2014-04-11 14:45:00,68.11,68.15,67.97,67.99,17100.0,64.0254,64.063,63.8938,63.9126,17100.0
2014-04-11 14:50:00,68.0,68.5,68.0,68.49,30400.0,63.922,64.392,63.922,64.3826,30400.0
2014-04-11 14:55:00,68.49,68.73,68.49,68.71,31000.0,64.3826,64.6082,64.3826,64.5894,31000.0
2014-04-11 15:00:00,68.69,68.69,68.35,68.39,19200.0,64.5706,64.5706,64.251,64.2886,19200.0
2014-04-11 15:05:00,68.42,68.64,68.32,68.62,27800.0,64.3168,64.5236,64.2228,64.5048,27800.0
2014-04-11 15:10:00,68.64,68.75,68.58,68.62,29500.0,64.5236,64.627,64.4672,64.5048,29500.0
2014-04-11 15:15:00,68.61,68.68,68.5,68.52,19900.0,64.4954,64.5612,64.392,64.4108,19900.0
2014-04-11 15:20:00,68.5,68.87,68.5,68.87,19300.0,64.392,64.7398,64.392,64.7398,19300.0
2014-04-11 15:25:00,68.85,68.87,68.62,68.69,25800.0,64.721,64.7398,64.5048,64.5706,25800.0
2014-04-11 15:30:00,68.63,68.81,68.58,68.63,52000.0,64.5142,64.6834,64.4672,64.5142,52000.0
2014-04-11 15:35:00,68.68,68.68,68.56,68.58,22800.0,64.5612,64.5612,64.4484,64.4672,22800.0
2014-04-11 15:40:00,68.59,68.66,68.52,68.55,39300.0,64.4766,64.5424,64.4108,64.439,39300.0
2014-04-11 15:45:00,68.55,68.7,68.47,68.69,46400.0,64.439,64.58,64.3638,64.5706,46400.0
2014-04-11 15:50:00,68.68,68.68,68.54,68.63,80300.0,64.5612,64.5612,64.4296,64.5142,80300.0
2014-04-11 15:55:00,68.62,68.87,68.61,68.8,159100.0,64.5048,64.7398,64.4954,64.674,159100.0
2014-04-14 09:30:00,69.48,69.94,69.34,69.41,19600.0,65.3132,65.7456,65.1816,65.2474,19600.0
2014-04-14 09:35:00,69.48,70.0,69.25,69.73,61000.0,65.3132,65.802,65.097,65.5482,61000.0
2014-04-14 09:40:00,69.71,70.11,69.7,70.08,25700.0,65.5294,65.9054,65.52,65.8772,25700.0
2014-04-14 09:45:00,70.05,70.06,69.85,69.88,38700.0,65.849,65.8584,65.661,65.6892,38700.0
2014-04-14 09:50:00,69.93,70.31,69.92,70.11,46900.0,65.7362,66.0934,65.7268,65.9054,46900.0
2014-04-14 09:55:00,70.09,70.12,69.8,69.81,50800.0,65.8866,65.9148,65.614,65.6234,50800.0
2014-04-14 10:00:00,69.84,70.1,69.71,70.0,11700.0,65.6516,65.896,65.5294,65.802,11700.0
2014-04-14 10:05:00,69.95,70.17,69.87,70.12,21900.0,65.755,65.9618,65.6798,65.9148,21900.0
2014-04-14 10:10:00,70.12,70.38,70.05,70.29,40300.0,65.9148,66.1592,65.849,66.0746,40300.0
2014-04-14 10:15:00,70.27,70.4,70.2,70.3,36800.0,66.0558,66.178,65.99,66.084,36800.0
2014-04-14 10:20:00,70.3,70.34,70.1,70.13,19500.0,66.084,66.1216,65.896,65.9242,19500.0
2014-04-14 10:25:00,70.13,70.26,70.08,70.19,15800.0,65.9242,66.0464,65.8772,65.9806,15800.0
2014-04-14 10:30:00,70.19,70.56,70.17,70.39,12900.0,65.9806,66.3284,65.9618,66.1686,12900.0
2014-04-14 10:35:00,70.39,70.55,70.36,70.43,10000.0,66.1686,66.319,66.1404,66.2062,10000.0
2014-04-14 10:40:00,70.49,70.75,70.46,70.75,11400.0,66.2626,66.5071,66.2344,66.5071,11400.0
2014-04-14 10:45:00,70.76,70.88,70.67,70.85,15200.0,66.5165,66.6293,66.4318,66.6011,15200.0
2014-04-14 10:50:00,70.83,71.21,70.79,71.14,12000.0,66.5823,66.9395,66.5447,66.8737,12000.0
2014-04-14 10:55:00,71.15,71.27,71.14,71.2,17500.0,66.8831,66.9959,66.8737,66.9301,17500.0
2014-04-14 11:00:00,71.19,71.27,70.98,71.07,14900.0,66.9207,66.9959,66.7233,66.8079,14900.0
2014-04-14 11:05:00,70.98,71.11,70.88,70.89,24400.0,66.7233,66.8455,66.6293,66.6387,24400.0
2014-04-14 11:10:00,70.87,70.9,70.66,70.88,23800.0,66.6199,66.6481,66.4224,66.6293,23800.0
2014-04-14 11:15:00,70.87,70.96,70.79,70.94,15600.0,66.6199,66.7045,66.5447,66.6857,15600.0
2014-04-14 11:20:00,70.94,70.94,70.59,70.69,8800.0,66.6857,66.6857,66.3566,66.4506,8800.0
2014-04-14 11:25:00,70.7,70.77,70.65,70.68,37900.0,66.46,66.5259,66.413,66.4412,37900.0
2014-04-14 11:30:00,70.7,70.88,70.63,70.88,21000.0,66.46,66.6293,66.3942,66.6293,21000.0
2014-04-14 11:35:00,70.85,70.88,70.77,70.86,8500.0,66.6011,66.6293,66.5259,66.6105,8500.0
2014-04-14 11:40:00,70.85,70.9,70.8,70.89,11900.0,66.6011,66.6481,66.5541,66.6387,11900.0
2014-04-14 11:45:00,70.87,70.87,70.58,70.59,6400.0,66.6199,66.6199,66.3472,66.3566,6400.0
2014-04-14 11:50:00,70.6,70.6,70.43,70.43,7300.0,66.366,66.366,66.2062,66.2062,7300.0
2014-04-14 11:55:00,70.45,70.53,70.3,70.31,6700.0,66.225,66.3002,66.084,66.0934,6700.0
2014-04-14 12:00:00,70.25,70.46,70.17,70.46,8100.0,66.037,66.2344,65.9618,66.2344,8100.0
2014-04-14 12:05:00,70.44,70.44,70.27,70.33,3800.0,66.2156,66.2156,66.0558,66.1122,3800.0
2014-04-14 12:10:00,70.34,70.47,70.31,70.33,7300.0,66.1216,66.2438,66.0934,66.1122,7300.0
2014-04-14 12:15:00,70.34,70.56,70.34,70.48,4300.0,66.1216,66.3284,66.1216,66.2532,4300.0
2014-04-14 12:20:00,70.48,70.48,70.28,70.32,4500.0,66.2532,66.2532,66.0652,66.1028,4500.0
2014-04-14 12:25:00,70.27,70.33,70.22,70.3,4900.0,66.0558,66.1122,66.0088,66.084,4900.0
2014-04-14 12:30:00,70.28,70.35,70.23,70.35,4100.0,66.0652,66.131,66.0182,66.131,4100.0
2014-04-14 12:35:00,70.39,70.54,70.39,70.45,6700.0,66.1686,66.3096,66.1686,66.225,6700.0
2014-04-14 12:40:00,70.39,70.46,70.37,70.42,3400.0,66.1686,66.2344,66.1498,66.1968,3400.0
2014-04-14 12:45:00,70.4,70.44,70.27,70.31,4500.0,66.178,66.2156,66.0558,66.0934,4500.0
2014-04-14 12:50:00,70.32,70.38,70.28,70.38,6300.0,66.1028,66.1592,66.0652,66.1592,6300.0
2014-04-14 12:55:00,70.37,70.37,70.32,70.32,1900.0,66.1498,66.1498,66.1028,66.1028,1900.0
2014-04-14 13:00:00,70.3,70.33,70.24,70.33,4300.0,66.084,66.1122,66.0276,66.1122,4300.0
2014-04-14 13:05:00,70.31,70.41,70.28,70.36,4000.0,66.0934,66.1874,66.0652,66.1404,4000.0
2014-04-14 13:10:00,70.31,70.37,70.17,70.28,13200.0,66.0934,66.1498,65.9618,66.0652,13200.0
2014-04-14 13:15:00,70.28,70.28,70.15,70.15,7200.0,66.0652,66.0652,65.943,65.943,7200.0
2014-04-14 13:20:00,70.18,70.2,70.02,70.14,12200.0,65.9712,65.99,65.8208,65.9336,12200.0
2014-04-14 13:25:00,70.12,70.21,70.09,70.13,9200.0,65.9148,65.9994,65.8866,65.9242,9200.0
2014-04-14 13:30:00,70.15,70.21,70.09,70.18,8400.0,65.943,65.9994,65.8866,65.9712,8400.0
2014-04-14 13:35:00,70.18,70.21,70.09,70.13,5400.0,65.9712,65.9994,65.8866,65.9242,5400.0
2014-04-14 13:40:00,70.12,70.19,70.06,70.11,6700.0,65.9148,65.9806,65.8584,65.9054,6700.0
2014-04-14 13:45:00,70.13,70.17,69.97,70.0,5400.0,65.9242,65.9618,65.7738,65.802,5400.0
2014-04-14 13:50:00,69.97,70.03,69.86,69.88,4700.0,65.7738,65.8302,65.6704,65.6892,4700.0
2014-04-14 13:55:00,69.87,69.87,69.63,69.63,9300.0,65.6798,65.6798,65.4542,65.4542,9300.0
2014-04-14 14:00:00,69.66,69.73,69.65,69.69,14400.0,65.4824,65.5482,65.473,65.5106,14400.0
2014-04-14 14:05:00,69.73,69.95,69.73,69.95,13700.0,65.5482,65.755,65.5482,65.755,13700.0
2014-04-14 14:10:00,69.94,69.97,69.73,69.84,9800.0,65.7456,65.7738,65.5482,65.6516,9800.0
2014-04-14 14:15:00,69.83,69.86,69.71,69.76,10400.0,65.6422,65.6704,65.5294,65.5764,10400.0
2014-04-14 14:20:00,69.73,69.85,69.72,69.85,15200.0,65.5482,65.661,65.5388,65.661,15200.0
2014-04-14 14:25:00,69.86,69.87,69.79,69.83,21000.0,65.6704,65.6798,65.6046,65.6422,21000.0
2014-04-14 14:30:00,69.84,69.88,69.7,69.81,14900.0,65.6516,65.6892,65.52,65.6234,14900.0
2014-04-14 14:35:00,69.8,70.02,69.78,69.89,20700.0,65.614,65.8208,65.5952,65.6986,20700.0
2014-04-14 14:40:00,69.85,69.86,69.7,69.83,7100.0,65.661,65.6704,65.52,65.6422,7100.0
2014-04-14 14:45:00,69.86,69.91,69.81,69.88,11700.0,65.6704,65.7174,65.6234,65.6892,11700.0
2014-04-14 14:50:00,69.89,69.94,69.86,69.89,12600.0,65.6986,65.7456,65.6704,65.6986,12600.0
2014-04-14 14:55:00,69.9,69.9,69.76,69.76,11900.0,65.708,65.708,65.5764,65.5764,11900.0
2014-04-14 15:00:00,69.78,69.78,69.55,69.58,27200.0,65.5952,65.5952,65.379,65.4072,27200.0
2014-04-14 15:05:00,69.58,69.64,69.44,69.44,15100.0,65.4072,65.4636,65.2756,65.2756,15100.0
2014-04-14 15:10:00,69.43,69.56,69.25,69.29,35800.0,65.2662,65.3884,65.097,65.1346,35800.0
2014-04-14 15:15:00,69.32,69.44,69.29,69.34,20200.0,65.1628,65.2756,65.1346,65.1816,20200.0
2014-04-14 15:20:00,69.34,69.54,69.33,69.49,23800.0,65.1816,65.3696,65.1722,65.3226,23800.0
2014-04-14 15:25:00,69.49,69.59,69.43,69.58,22400.0,65.3226,65.4166,65.2662,65.4072,22400.0
2014-04-14 15:30:00,69.59,69.8,69.59,69.75,27300.0,65.4166,65.614,65.4166,65.567,27300.0
2014-04-14 15:35:00,69.75,69.91,69.7,69.89,28100.0,65.567,65.7174,65.52,65.6986,28100.0
2014-04-14 15:40:00,69.89,69.95,69.82,69.9,29700.0,65.6986,65.755,65.6328,65.708,29700.0
2014-04-14 15:45:00,69.91,70.0,69.84,69.91,40200.0,65.7174,65.802,65.6516,65.7174,40200.0
2014-04-14 15:50:00,69.89,70.1,69.88,70.1,69100.0,65.6986,65.896,65.6892,65.896,69100.0
2014-04-14 15:55:00,70.08,70.29,70.01,70.21,148400.0,65.8772,66.0746,65.8114,65.9994,148400.0
2014-04-15 09:30:00,70.59,70.91,70.37,70.7,36900.0,66.3566,66.6575,66.1498,66.46,36900.0
2014-04-15 09:35:00,70.7,71.06,70.63,71.06,29300.0,66.46,66.7985,66.3942,66.7985,29300.0
2014-04-15 09:40:00,71.12,71.24,70.92,71.18,33200.0,66.8549,66.9677,66.6669,66.9113,33200.0
2014-04-15 09:45:00,71.22,71.41,71.12,71.25,74100.0,66.9489,67.1275,66.8549,66.9771,74100.0
2014-04-15 09:50:00,71.28,71.5,71.28,71.46,94100.0,67.0053,67.2121,67.0053,67.1745,94100.0
2014-04-15 09:55:00,71.46,71.49,70.99,71.0,62800.0,67.1745,67.2027,66.7327,66.7421,62800.0
2014-04-15 10:00:00,70.99,71.08,70.71,70.93,30100.0,66.7327,66.8173,66.4695,66.6763,30100.0
2014-04-15 10:05:00,70.86,70.91,70.66,70.87,13300.0,66.6105,66.6575,66.4224,66.6199,13300.0
2014-04-15 10:10:00,70.87,70.87,70.28,70.37,19900.0,66.6199,66.6199,66.0652,66.1498,19900.0
2014-04-15 10:15:00,70.37,70.58,70.15,70.17,20200.0,66.1498,66.3472,65.943,65.9618,20200.0
2014-04-15 10:20:00,70.13,70.22,69.66,69.7,59500.0,65.9242,66.0088,65.4824,65.52,59500.0
2014-04-15 10:25:00,69.7,70.01,69.54,69.93,68900.0,65.52,65.8114,65.3696,65.7362,68900.0
2014-04-15 10:30:00,69.96,70.01,69.64,69.76,119500.0,65.7644,65.8114,65.4636,65.5764,119500.0
2014-04-15 10:35:00,69.7,70.14,69.7,70.09,83600.0,65.52,65.9336,65.52,65.8866,83600.0
2014-04-15 10:40:00,70.1,70.25,69.92,69.92,17700.0,65.896,66.037,65.7268,65.7268,17700.0
2014-04-15 10:45:00,69.94,70.16,69.86,69.94,25200.0,65.7456,65.9524,65.6704,65.7456,25200.0
2014-04-15 10:50:00,69.9,70.01,69.85,69.95,63400.0,65.708,65.8114,65.661,65.755,63400.0
2014-04-15 10:55:00,69.97,70.06,69.78,69.87,38800.0,65.7738,65.8584,65.5952,65.6798,38800.0
2014-04-15 11:00:00,69.89,69.9,69.75,69.83,35700.0,65.6986,65.708,65.567,65.6422,35700.0
2014-04-15 11:05:00,69.84,70.1,69.84,70.0,13200.0,65.6516,65.896,65.6516,65.802,13200.0
2014-04-15 11:10:00,70.0,70.07,69.83,69.9,17100.0,65.802,65.8678,65.6422,65.708,17100.0
2014-04-15 11:15:00,69.87,70.15,69.83,70.09,22100.0,65.6798,65.943,65.6422,65.8866,22100.0
2014-04-15 11:20:00,70.09,70.29,69.99,70.27,57400.0,65.8866,66.0746,65.7926,66.0558,57400.0
2014-04-15 11:25:00,70.29,70.29,70.06,70.2,62500.0,66.0746,66.0746,65.8584,65.99,62500.0
2014-04-15 11:30:00,70.2,70.28,70.0,70.22,25000.0,65.99,66.0652,65.802,66.0088,25000.0
2014-04-15 11:35:00,70.18,70.24,70.11,70.19,18100.0,65.9712,66.0276,65.9054,65.9806,18100.0
2014-04-15 11:40:00,70.2,70.2,70.0,70.02,33000.0,65.99,65.99,65.802,65.8208,33000.0
2014-04-15 11:45:00,70.04,70.12,69.95,69.96,31400.0,65.8396,65.9148,65.755,65.7644,31400.0
2014-04-15 11:50:00,69.95,70.08,69.95,70.02,11000.0,65.755,65.8772,65.755,65.8208,11000.0
2014-04-15 11:55:00,70.04,70.05,69.68,69.8,45700.0,65.8396,65.849,65.5012,65.614,45700.0
2014-04-15 12:00:00,69.79,69.89,69.7,69.89,29700.0,65.6046,65.6986,65.52,65.6986,29700.0
2014-04-15 12:05:00,69.88,69.88,69.67,69.83,14600.0,65.6892,65.6892,65.4918,65.6422,14600.0
2014-04-15 12:10:00,69.9,70.17,69.74,70.13,14200.0,65.708,65.9618,65.5576,65.9242,14200.0
2014-04-15 12:15:00,70.12,70.22,70.02,70.13,10200.0,65.9148,66.0088,65.8208,65.9242,10200.0
2014-04-15 12:20:00,70.14,70.14,69.84,69.87,9500.0,65.9336,65.9336,65.6516,65.6798,9500.0
2014-04-15 12:25:00,69.93,69.95,69.79,69.93,15900.0,65.7362,65.755,65.6046,65.7362,15900.0
2014-04-15 12:30:00,69.88,69.88,69.65,69.69,10300.0,65.6892,65.6892,65.473,65.5106,10300.0
2014-04-15 12:35:00,69.68,69.78,69.62,69.62,6700.0,65.5012,65.5952,65.4448,65.4448,6700.0
2014-04-15 12:40:00,69.6,69.81,69.56,69.59,7700.0,65.426,65.6234,65.3884,65.4166,7700.0
2014-04-15 12:45:00,69.59,69.62,69.28,69.36,8600.0,65.4166,65.4448,65.1252,65.2004,8600.0
2014-04-15 12:50:00,69.35,69.4,69.28,69.32,6400.0,65.191,65.238,65.1252,65.1628,6400.0
2014-04-15 12:55:00,69.31,69.31,68.9,68.9,25000.0,65.1534,65.1534,64.768,64.768,25000.0
2014-04-15 13:00:00,68.88,68.93,68.81,68.91,31700.0,64.7492,64.7962,64.6834,64.7774,31700.0
2014-04-15 13:05:00,68.91,68.93,68.85,68.9,21100.0,64.7774,64.7962,64.721,64.768,21100.0
2014-04-15 13:10:00,68.9,68.91,68.62,68.77,35100.0,64.768,64.7774,64.5048,64.6458,35100.0
2014-04-15 13:15:00,68.79,69.14,68.79,68.98,55900.0,64.6646,64.9936,64.6646,64.8432,55900.0
2014-04-15 13:20:00,68.97,69.0,68.73,68.74,21100.0,64.8338,64.862,64.6082,64.6176,21100.0
2014-04-15 13:25:00,68.73,68.82,68.57,68.82,28200.0,64.6082,64.6928,64.4578,64.6928,28200.0
2014-04-15 13:30:00,68.83,69.08,68.76,68.98,32700.0,64.7022,64.9372,64.6364,64.8432,32700.0
2014-04-15 13:35:00,68.98,69.34,68.98,69.25,30400.0,64.8432,65.1816,64.8432,65.097,30400.0
2014-04-15 13:40:00,69.26,69.55,69.25,69.55,23100.0,65.1064,65.379,65.097,65.379,23100.0
2014-04-15 13:45:00,69.53,69.71,69.4,69.64,31300.0,65.3602,65.5294,65.238,65.4636,31300.0
2014-04-15 13:50:00,69.61,69.8,69.61,69.67,14500.0,65.4354,65.614,65.4354,65.4918,14500.0
2014-04-15 13:55:00,69.67,70.14,69.67,70.02,14000.0,65.4918,65.9336,65.4918,65.8208,14000.0
2014-04-15 14:00:00,70.04,70.27,70.02,70.14,17100.0,65.8396,66.0558,65.8208,65.9336,17100.0
2014-04-15 14:05:00,70.15,70.3,70.1,70.1,18600.0,65.943,66.084,65.896,65.896,18600.0
2014-04-15 14:10:00,70.07,70.14,69.89,69.97,14400.0,65.8678,65.9336,65.6986,65.7738,14400.0
2014-04-15 14:15:00,69.97,70.13,69.88,69.93,8500.0,65.7738,65.9242,65.6892,65.7362,8500.0
2014-04-15 14:20:00,69.88,69.96,69.63,69.75,18000.0,65.6892,65.7644,65.4542,65.567,18000.0
2014-04-15 14:25:00,69.81,69.84,69.66,69.74,25500.0,65.6234,65.6516,65.4824,65.5576,25500.0
2014-04-15 14:30:00,69.73,70.22,69.73,70.14,14400.0,65.5482,66.0088,65.5482,65.9336,14400.0
2014-04-15 14:35:00,70.18,70.24,70.04,70.23,11600.0,65.9712,66.0276,65.8396,66.0182,11600.0
2014-04-15 14:40:00,70.24,70.46,70.22,70.44,17600.0,66.0276,66.2344,66.0088,66.2156,17600.0
2014-04-15 14:45:00,70.44,70.62,70.41,70.43,17800.0,66.2156,66.3848,66.1874,66.2062,17800.0
2014-04-15 14:50:00,70.43,70.8,70.43,70.75,17300.0,66.2062,66.5541,66.2062,66.5071,17300.0
2014-04-15 14:55:00,70.71,70.8,70.62,70.65,34500.0,66.4695,66.5541,66.3848,66.413,34500.0
2014-04-15 15:00:00,70.66,70.76,70.51,70.51,33800.0,66.4224,66.5165,66.2814,66.2814,33800.0
2014-04-15 15:05:00,70.5,70.5,70.26,70.32,23100.0,66.272,66.272,66.0464,66.1028,23100.0
2014-04-15 15:10:00,70.31,70.81,70.31,70.81,14600.0,66.0934,66.5635,66.0934,66.5635,14600.0
2014-04-15 15:15:00,70.81,71.1,70.73,71.08,20300.0,66.5635,66.8361,66.4883,66.8173,20300.0
2014-04-15 15:20:00,71.09,71.12,70.84,70.97,21800.0,66.8267,66.8549,66.5917,66.7139,21800.0
2014-04-15 15:25:00,70.94,71.06,70.81,71.04,16100.0,66.6857,66.7985,66.5635,66.7797,16100.0
2014-04-15 15:30:00,71.06,71.06,70.94,71.03,23500.0,66.7985,66.7985,66.6857,66.7703,23500.0
2014-04-15 15:35:00,71.03,71.03,70.81,70.81,30300.0,66.7703,66.7703,66.5635,66.5635,30300.0
2014-04-15 15:40:00,70.84,70.85,70.72,70.74,44100.0,66.5917,66.6011,66.4789,66.4977,44100.0
2014-04-15 15:45:00,70.77,71.09,70.77,71.03,43800.0,66.5259,66.8267,66.5259,66.7703,43800.0
2014-04-15 15:50:00,71.03,71.04,70.92,70.95,50700.0,66.7703,66.7797,66.6669,66.6951,50700.0
2014-04-15 15:55:00,70.95,70.97,70.81,70.93,78700.0,66.6951,66.7139,66.5635,66.6763,78700.0
2014-04-16 09:30:00,71.54,72.62,71.17,72.38,60600.0,67.2497,68.2649,66.9019,68.0393,60600.0
2014-04-16 09:35:00,72.36,72.37,71.41,71.85,29700.0,68.0205,68.0299,67.1275,67.5411,29700.0
2014-04-16 09:40:00,71.98,72.28,71.75,72.14,16600.0,67.6633,67.9453,67.4471,67.8137,16600.0
2014-04-16 09:45:00,72.08,72.08,71.4,71.42,12300.0,67.7573,67.7573,67.1181,67.1369,12300.0
2014-04-16 09:50:00,71.41,71.41,71.09,71.09,26900.0,67.1275,67.1275,66.8267,66.8267,26900.0
2014-04-16 09:55:00,71.06,71.81,71.03,71.29,10700.0,66.7985,67.5035,66.7703,67.0147,10700.0
2014-04-16 10:00:00,71.27,71.45,71.14,71.15,11300.0,66.9959,67.1651,66.8737,66.8831,11300.0
2014-04-16 10:05:00,71.09,71.45,70.98,71.08,12900.0,66.8267,67.1651,66.7233,66.8173,12900.0
2014-04-16 10:10:00,71.13,71.31,71.11,71.24,15000.0,66.8643,67.0335,66.8455,66.9677,15000.0
2014-04-16 10:15:00,71.23,71.55,71.17,71.38,8900.0,66.9583,67.2591,66.9019,67.0993,8900.0
2014-04-16 10:20:00,71.41,71.71,71.36,71.54,48000.0,67.1275,67.4095,67.0805,67.2497,48000.0
2014-04-16 10:25:00,71.53,71.66,71.37,71.37,83700.0,67.2403,67.3625,67.0899,67.0899,83700.0
2014-04-16 10:30:00,71.39,71.48,71.11,71.11,43700.0,67.1087,67.1933,66.8455,66.8455,43700.0
2014-04-16 10:35:00,71.11,71.3,71.1,71.2,15600.0,66.8455,67.0241,66.8361,66.9301,15600.0
2014-04-16 10:40:00,71.13,71.13,70.75,70.76,10500.0,66.8643,66.8643,66.5071,66.5165,10500.0
2014-04-16 10:45:00,70.74,71.04,70.66,70.91,10000.0,66.4977,66.7797,66.4224,66.6575,10000.0
2014-04-16 10:50:00,70.91,71.14,70.81,70.91,12000.0,66.6575,66.8737,66.5635,66.6575,12000.0
2014-04-16 10:55:00,70.93,71.09,70.89,70.92,6300.0,66.6763,66.8267,66.6387,66.6669,6300.0
2014-04-16 11:00:00,70.92,71.14,70.9,71.11,24100.0,66.6669,66.8737,66.6481,66.8455,24100.0
2014-04-16 11:05:00,71.11,71.25,71.11,71.17,4800.0,66.8455,66.9771,66.8455,66.9019,4800.0
2014-04-16 11:10:00,71.17,71.24,71.12,71.24,7400.0,66.9019,66.9677,66.8549,66.9677,7400.0
2014-04-16 11:15:00,71.22,71.56,71.21,71.37,6500.0,66.9489,67.2685,66.9395,67.0899,6500.0
2014-04-16 11:20:00,71.37,71.53,71.3,71.53,9000.0,67.0899,67.2403,67.0241,67.2403,9000.0
2014-04-16 11:25:00,71.48,71.92,71.48,71.92,14200.0,67.1933,67.6069,67.1933,67.6069,14200.0
2014-04-16 11:30:00,71.92,72.19,71.92,72.01,21700.0,67.6069,67.8607,67.6069,67.6915,21700.0
2014-04-16 11:35:00,72.01,72.06,71.5,71.6,13400.0,67.6915,67.7385,67.2121,67.3061,13400.0
2014-04-16 11:40:00,71.59,71.63,71.37,71.43,33200.0,67.2967,67.3343,67.0899,67.1463,33200.0
2014-04-16 11:45:00,71.44,71.8,71.44,71.79,25000.0,67.1557,67.4941,67.1557,67.4847,25000.0
2014-04-16 11:50:00,71.79,71.83,71.59,71.8,27700.0,67.4847,67.5223,67.2967,67.4941,27700.0
2014-04-16 11:55:00,71.81,71.81,71.63,71.69,7400.0,67.5035,67.5035,67.3343,67.3907,7400.0
2014-04-16 12:00:00,71.71,71.96,71.7,71.96,6000.0,67.4095,67.6445,67.4001,67.6445,6000.0
2014-04-16 12:05:00,71.95,72.14,71.93,72.06,9300.0,67.6351,67.8137,67.6163,67.7385,9300.0
2014-04-16 12:10:00,72.02,72.2,72.0,72.06,21900.0,67.7009,67.8701,67.6821,67.7385,21900.0
2014-04-16 12:15:00,72.05,72.12,72.0,72.03,6500.0,67.7291,67.7949,67.6821,67.7103,6500.0
2014-04-16 12:20:00,72.02,72.15,72.01,72.14,14500.0,67.7009,67.8231,67.6915,67.8137,14500.0
2014-04-16 12:25:00,72.18,72.27,72.17,72.27,7500.0,67.8513,67.9359,67.8419,67.9359,7500.0
2014-04-16 12:30:00,72.25,72.35,72.05,72.11,17100.0,67.9171,68.0111,67.7291,67.7855,17100.0
2014-04-16 12:35:00,72.09,72.09,72.0,72.04,16200.0,67.7667,67.7667,67.6821,67.7197,16200.0
2014-04-16 12:40:00,72.03,72.12,72.0,72.02,23700.0,67.7103,67.7949,67.6821,67.7009,23700.0
2014-04-16 12:45:00,72.03,72.07,71.99,72.04,12000.0,67.7103,67.7479,67.6727,67.7197,12000.0
2014-04-16 12:50:00,72.02,72.14,72.0,72.11,12700.0,67.7009,67.8137,67.6821,67.7855,12700.0
2014-04-16 12:55:00,72.09,72.09,71.97,71.98,31600.0,67.7667,67.7667,67.6539,67.6633,31600.0
2014-04-16 13:00:00,71.96,71.96,71.62,71.62,16900.0,67.6445,67.6445,67.3249,67.3249,16900.0
2014-04-16 13:05:00,71.64,71.76,71.58,71.7,10000.0,67.3437,67.4565,67.2873,67.4001,10000.0
2014-04-16 13:10:00,71.71,71.8,71.64,71.73,5300.0,67.4095,67.4941,67.3437,67.4283,5300.0
2014-04-16 13:15:00,71.72,71.89,71.7,71.76,7400.0,67.4189,67.5787,67.4001,67.4565,7400.0
2014-04-16 13:20:00,71.78,71.82,71.69,71.72,11000.0,67.4753,67.5129,67.3907,67.4189,11000.0
2014-04-16 13:25:00,71.72,71.84,71.67,71.74,6500.0,67.4189,67.5317,67.3719,67.4377,6500.0
2014-04-16 13:30:00,71.74,71.74,71.56,71.62,12600.0,67.4377,67.4377,67.2685,67.3249,12600.0
2014-04-16 13:35:00,71.57,71.73,71.54,71.69,10000.0,67.2779,67.4283,67.2497,67.3907,10000.0
2014-04-16 13:40:00,71.72,71.95,71.68,71.92,22100.0,67.4189,67.6351,67.3813,67.6069,22100.0
2014-04-16 13:45:00,71.93,72.08,71.92,72.03,14600.0,67.6163,67.7573,67.6069,67.7103,14600.0
2014-04-16 13:50:00,71.98,72.08,71.93,72.0,11800.0,67.6633,67.7573,67.6163,67.6821,11800.0
2014-04-16 13:55:00,72.03,72.17,71.99,72.14,19400.0,67.7103,67.8419,67.6727,67.8137,19400.0
2014-04-16 14:00:00,72.15,72.18,72.02,72.02,39100.0,67.8231,67.8513,67.7009,67.7009,39100.0
2014-04-16 14:05:00,71.99,72.09,71.93,71.94,19700.0,67.6727,67.7667,67.6163,67.6257,19700.0
2014-04-16 14:10:00,71.96,72.08,71.93,71.95,16300.0,67.6445,67.7573,67.6163,67.6351,16300.0
2014-04-16 14:15:00,71.93,72.02,71.9,71.99,17400.0,67.6163,67.7009,67.5881,67.6727,17400.0
2014-04-16 14:20:00,71.96,72.13,71.93,72.08,27500.0,67.6445,67.8043,67.6163,67.7573,27500.0
2014-04-16 14:25:00,72.05,72.2,72.0,72.12,5600.0,67.7291,67.8701,67.6821,67.7949,5600.0
2014-04-16 14:30:00,72.14,72.25,72.13,72.19,7400.0,67.8137,67.9171,67.8043,67.8607,7400.0
2014-04-16 14:35:00,72.22,72.26,72.12,72.19,11900.0,67.8889,67.9265,67.7949,67.8607,11900.0
2014-04-16 14:40:00,72.2,72.35,72.17,72.28,17100.0,67.8701,68.0111,67.8419,67.9453,17100.0
2014-04-16 14:45:00,72.27,72.35,72.2,72.31,20700.0,67.9359,68.0111,67.8701,67.9735,20700.0
2014-04-16 14:50:00,72.31,72.35,72.28,72.34,23900.0,67.9735,68.0111,67.9453,68.0017,23900.0
2014-04-16 14:55:00,72.34,72.35,72.31,72.34,24000.0,68.0017,68.0111,67.9735,68.0017,24000.0
2014-04-16 15:00:00,72.34,72.35,72.28,72.3,34200.0,68.0017,68.0111,67.9453,67.9641,34200.0
2014-04-16 15:05:00,72.3,72.35,72.26,72.31,27500.0,67.9641,68.0111,67.9265,67.9735,27500.0
2014-04-16 15:10:00,72.31,72.35,72.22,72.28,17400.0,67.9735,68.0111,67.8889,67.9453,17400.0
2014-04-16 15:15:00,72.28,72.28,72.18,72.21,18300.0,67.9453,67.9453,67.8513,67.8795,18300.0
2014-04-16 15:20:00,72.2,72.28,72.14,72.27,22200.0,67.8701,67.9453,67.8137,67.9359,22200.0
2014-04-16 15:25:00,72.25,72.37,72.23,72.35,23600.0,67.9171,68.0299,67.8983,68.0111,23600.0
2014-04-16 15:30:00,72.37,72.41,72.28,72.32,39800.0,68.0299,68.0675,67.9453,67.9829,39800.0
2014-04-16 15:35:00,72.33,72.43,72.27,72.43,38200.0,67.9923,68.0863,67.9359,68.0863,38200.0
2014-04-16 15:40:00,72.44,72.45,72.34,72.44,31400.0,68.0957,68.1051,68.0017,68.0957,31400.0
2014-04-16 15:45:00,72.42,72.43,72.32,72.35,40200.0,68.0769,68.0863,67.9829,68.0111,40200.0
2014-04-16 15:50:00,72.36,72.4,72.35,72.4,60800.0,68.0205,68.0581,68.0111,68.0581,60800.0
2014-04-16 15:55:00,72.4,72.47,72.37,72.44,103500.0,68.0581,68.1239,68.0299,68.0957,103500.0
2014-04-17 09:30:00,72.54,72.54,71.84,72.0,81800.0,68.1897,68.1897,67.5317,67.6821,81800.0
2014-04-17 09:35:00,72.02,72.55,71.81,72.44,48300.0,67.7009,68.1991,67.5035,68.0957,48300.0
2014-04-17 09:40:00,72.42,72.57,72.14,72.2,66300.0,68.0769,68.2179,67.8137,67.8701,66300.0
2014-04-17 09:45:00,72.11,72.11,71.61,71.76,43000.0,67.7855,67.7855,67.3155,67.4565,43000.0
2014-04-17 09:50:00,71.77,72.02,71.75,71.89,38300.0,67.4659,67.7009,67.4471,67.5787,38300.0
2014-04-17 09:55:00,71.85,72.38,71.85,72.3,25700.0,67.5411,68.0393,67.5411,67.9641,25700.0
2014-04-17 10:00:00,72.32,72.35,72.0,72.1,14200.0,67.9829,68.0111,67.6821,67.7761,14200.0
2014-04-17 10:05:00,72.1,72.22,72.0,72.1,22400.0,67.7761,67.8889,67.6821,67.7761,22400.0
2014-04-17 10:10:00,72.09,72.39,72.08,72.39,20800.0,67.7667,68.0487,67.7573,68.0487,20800.0
2014-04-17 10:15:00,72.38,72.39,72.0,72.04,22000.0,68.0393,68.0487,67.6821,67.7197,22000.0
2014-04-17 10:20:00,72.06,72.31,72.0,72.27,16200.0,67.7385,67.9735,67.6821,67.9359,16200.0
2014-04-17 10:25:00,72.32,72.63,72.3,72.63,12000.0,67.9829,68.2743,67.9641,68.2743,12000.0
2014-04-17 10:30:00,72.64,72.81,72.56,72.57,5800.0,68.2837,68.4435,68.2085,68.2179,5800.0
2014-04-17 10:35:00,72.57,72.57,72.37,72.55,15800.0,68.2179,68.2179,68.0299,68.1991,15800.0
2014-04-17 10:40:00,72.56,72.62,72.17,72.17,6700.0,68.2085,68.2649,67.8419,67.8419,6700.0
2014-04-17 10:45:00,72.14,72.16,72.0,72.04,10800.0,67.8137,67.8325,67.6821,67.7197,10800.0
2014-04-17 10:50:00,72.01,72.18,71.99,72.06,11500.0,67.6915,67.8513,67.6727,67.7385,11500.0
2014-04-17 10:55:00,72.06,72.17,71.97,72.14,9000.0,67.7385,67.8419,67.6539,67.8137,9000.0
2014-04-17 11:00:00,72.13,72.31,72.12,72.21,8100.0,67.8043,67.9735,67.7949,67.8795,8100.0
2014-04-17 11:05:00,72.21,72.34,72.21,72.21,5900.0,67.8795,68.0017,67.8795,67.8795,5900.0
2014-04-17 11:10:00,72.21,72.33,72.16,72.23,16600.0,67.8795,67.9923,67.8325,67.8983,16600.0
2014-04-17 11:15:00,72.22,72.22,72.0,72.15,9700.0,67.8889,67.8889,67.6821,67.8231,9700.0
2014-04-17 11:20:00,72.16,72.32,72.16,72.29,12000.0,67.8325,67.9829,67.8325,67.9547,12000.0
2014-04-17 11:25:00,72.3,72.31,72.15,72.31,17600.0,67.9641,67.9735,67.8231,67.9735,17600.0
2014-04-17 11:30:00,72.3,72.38,72.2,72.22,9000.0,67.9641,68.0393,67.8701,67.8889,9000.0
2014-04-17 11:35:00,72.17,72.17,72.03,72.03,12800.0,67.8419,67.8419,67.7103,67.7103,12800.0
2014-04-17 11:40:00,72.03,72.14,72.0,72.1,13300.0,67.7103,67.8137,67.6821,67.7761,13300.0
2014-04-17 11:45:00,72.07,72.13,71.84,71.84,9200.0,67.7479,67.8043,67.5317,67.5317,9200.0
2014-04-17 11:50:00,71.84,71.9,71.68,71.83,12300.0,67.5317,67.5881,67.3813,67.5223,12300.0
2014-04-17 11:55:00,71.84,71.97,71.79,71.93,7300.0,67.5317,67.6539,67.4847,67.6163,7300.0
2014-04-17 12:00:00,71.87,72.17,71.87,72.16,9000.0,67.5599,67.8419,67.5599,67.8325,9000.0
2014-04-17 12:05:00,72.21,72.22,72.11,72.13,7400.0,67.8795,67.8889,67.7855,67.8043,7400.0
2014-04-17 12:10:00,72.15,72.15,72.02,72.09,4700.0,67.8231,67.8231,67.7009,67.7667,4700.0
2014-04-17 12:15:00,72.1,72.1,71.94,72.0,8700.0,67.7761,67.7761,67.6257,67.6821,8700.0
2014-04-17 12:20:00,71.99,72.13,71.93,72.07,11300.0,67.6727,67.8043,67.6163,67.7479,11300.0
2014-04-17 12:25:00,72.06,72.15,72.06,72.11,6100.0,67.7385,67.8231,67.7385,67.7855,6100.0
2014-04-17 12:30:00,72.11,72.11,71.95,72.03,8900.0,67.7855,67.7855,67.6351,67.7103,8900.0
2014-04-17 12:35:00,72.0,72.0,71.92,71.99,8800.0,67.6821,67.6821,67.6069,67.6727,8800.0
2014-04-17 12:40:00,72.0,72.1,71.93,72.1,5900.0,67.6821,67.7761,67.6163,67.7761,5900.0
2014-04-17 12:45:00,72.03,72.11,72.03,72.1,2400.0,67.7103,67.7855,67.7103,67.7761,2400.0
2014-04-17 12:50:00,72.11,72.19,72.1,72.11,4700.0,67.7855,67.8607,67.7761,67.7855,4700.0
2014-04-17 12:55:00,72.1,72.11,72.01,72.08,5400.0,67.7761,67.7855,67.6915,67.7573,5400.0
2014-04-17 13:00:00,72.09,72.1,72.0,72.02,47000.0,67.7667,67.7761,67.6821,67.7009,47000.0
2014-04-17 13:05:00,72.02,72.02,71.93,71.93,21200.0,67.7009,67.7009,67.6163,67.6163,21200.0
2014-04-17 13:10:00,71.96,72.02,71.88,71.92,13000.0,67.6445,67.7009,67.5693,67.6069,13000.0
2014-04-17 13:15:00,71.93,71.99,71.91,71.91,4100.0,67.6163,67.6727,67.5975,67.5975,4100.0
2014-04-17 13:20:00,71.91,72.0,71.91,72.0,4500.0,67.5975,67.6821,67.5975,67.6821,4500.0
2014-04-17 13:25:00,71.99,72.02,71.94,72.02,36500.0,67.6727,67.7009,67.6257,67.7009,36500.0
2014-04-17 13:30:00,72.02,72.02,71.96,72.0,21800.0,67.7009,67.7009,67.6445,67.6821,21800.0
2014-04-17 13:35:00,72.0,72.02,71.96,72.02,19500.0,67.6821,67.7009,67.6445,67.7009,19500.0
2014-04-17 13:40:00,72.02,72.03,71.92,71.96,25100.0,67.7009,67.7103,67.6069,67.6445,25100.0
2014-04-17 13:45:00,71.96,72.06,71.89,71.91,10400.0,67.6445,67.7385,67.5787,67.5975,10400.0
2014-04-17 13:50:00,71.9,72.09,71.88,72.09,53900.0,67.5881,67.7667,67.5693,67.7667,53900.0
2014-04-17 13:55:00,72.09,72.1,71.94,72.0,7300.0,67.7667,67.7761,67.6257,67.6821,7300.0
2014-04-17 14:00:00,72.0,72.06,71.92,71.96,12700.0,67.6821,67.7385,67.6069,67.6445,12700.0
2014-04-17 14:05:00,71.97,72.05,71.95,72.0,12200.0,67.6539,67.7291,67.6351,67.6821,12200.0
2014-04-17 14:10:00,72.0,72.06,71.94,71.94,11700.0,67.6821,67.7385,67.6257,67.6257,11700.0
2014-04-17 14:15:00,71.95,72.03,71.93,71.98,12900.0,67.6351,67.7103,67.6163,67.6633,12900.0
2014-04-17 14:20:00,71.97,72.02,71.9,71.91,9400.0,67.6539,67.7009,67.5881,67.5975,9400.0
2014-04-17 14:25:00,71.92,72.04,71.92,72.03,11400.0,67.6069,67.7197,67.6069,67.7103,11400.0
2014-04-17 14:30:00,72.03,72.15,72.03,72.13,26600.0,67.7103,67.8231,67.7103,67.8043,26600.0
2014-04-17 14:35:00,72.14,72.36,72.14,72.25,25300.0,67.8137,68.0205,67.8137,67.9171,25300.0
2014-04-17 14:40:00,72.21,72.4,72.21,72.34,7700.0,67.8795,68.0581,67.8795,68.0017,7700.0
2014-04-17 14:45:00,72.34,72.35,72.25,72.25,11700.0,68.0017,68.0111,67.9171,67.9171,11700.0
2014-04-17 14:50:00,72.26,72.28,72.14,72.23,22500.0,67.9265,67.9453,67.8137,67.8983,22500.0
2014-04-17 14:55:00,72.23,72.26,72.22,72.24,8500.0,67.8983,67.9265,67.8889,67.9077,8500.0
2014-04-17 15:00:00,72.25,72.32,72.25,72.3,19600.0,67.9171,67.9829,67.9171,67.9641,19600.0
2014-04-17 15:05:00,72.29,72.37,72.29,72.37,13300.0,67.9547,68.0299,67.9547,68.0299,13300.0
2014-04-17 15:10:00,72.37,72.45,72.36,72.45,21200.0,68.0299,68.1051,68.0205,68.1051,21200.0
2014-04-17 15:15:00,72.45,72.48,72.39,72.44,28100.0,68.1051,68.1333,68.0487,68.0957,28100.0
2014-04-17 15:20:00,72.43,72.45,72.41,72.43,22000.0,68.0863,68.1051,68.0675,68.0863,22000.0
2014-04-17 15:25:00,72.43,72.45,72.31,72.33,24900.0,68.0863,68.1051,67.9735,67.9923,24900.0
2014-04-17 15:30:00,72.32,72.4,72.27,72.33,35900.0,67.9829,68.0581,67.9359,67.9923,35900.0
2014-04-17 15:35:00,72.33,72.39,72.31,72.32,30800.0,67.9923,68.0487,67.9735,67.9829,30800.0
2014-04-17 15:40:00,72.31,72.42,72.3,72.42,32300.0,67.9735,68.0769,67.9641,68.0769,32300.0
2014-04-17 15:45:00,72.42,72.44,72.32,72.44,46500.0,68.0769,68.0957,67.9829,68.0957,46500.0
2014-04-17 15:50:00,72.44,72.5,72.44,72.47,73800.0,68.0957,68.1521,68.0957,68.1239,73800.0
2014-04-17 15:55:00,72.47,72.5,72.43,72.46,96900.0,68.1239,68.1521,68.0863,68.1145,96900.0
2014-04-21 09:30:00,72.77,72.77,71.94,71.94,20600.0,68.4059,68.4059,67.6257,67.6257,20600.0
2014-04-21 09:35:00,71.96,71.98,71.58,71.72,17200.0,67.6445,67.6633,67.2873,67.4189,17200.0
2014-04-21 09:40:00,71.73,72.48,71.73,72.28,10000.0,67.4283,68.1333,67.4283,67.9453,10000.0
2014-04-21 09:45:00,72.2,72.2,71.77,71.92,8900.0,67.8701,67.8701,67.4659,67.6069,8900.0
2014-04-21 09:50:00,72.0,72.0,71.64,71.64,6400.0,67.6821,67.6821,67.3437,67.3437,6400.0
2014-04-21 09:55:00,71.6,71.98,71.6,71.65,13800.0,67.3061,67.6633,67.3061,67.3531,13800.0
2014-04-21 10:00:00,71.63,71.84,71.63,71.78,18000.0,67.3343,67.5317,67.3343,67.4753,18000.0
2014-04-21 10:05:00,71.82,71.85,71.48,71.55,19900.0,67.5129,67.5411,67.1933,67.2591,19900.0
2014-04-21 10:10:00,71.53,71.53,71.17,71.17,24200.0,67.2403,67.2403,66.9019,66.9019,24200.0
2014-04-21 10:15:00,71.16,71.39,71.1,71.39,41800.0,66.8925,67.1087,66.8361,67.1087,41800.0
2014-04-21 10:20:00,71.39,71.64,71.31,71.62,57000.0,67.1087,67.3437,67.0335,67.3249,57000.0
2014-04-21 10:25:00,71.59,71.87,71.57,71.66,32500.0,67.2967,67.5599,67.2779,67.3625,32500.0
2014-04-21 10:30:00,71.66,71.82,71.55,71.75,17300.0,67.3625,67.5129,67.2591,67.4471,17300.0
2014-04-21 10:35:00,71.69,71.77,71.55,71.59,19700.0,67.3907,67.4659,67.2591,67.2967,19700.0
2014-04-21 10:40:00,71.57,71.71,71.54,71.58,8600.0,67.2779,67.4095,67.2497,67.2873,8600.0
2014-04-21 10:45:00,71.53,71.76,71.53,71.66,7500.0,67.2403,67.4565,67.2403,67.3625,7500.0
2014-04-21 10:50:00,71.69,71.76,71.53,71.72,27400.0,67.3907,67.4565,67.2403,67.4189,27400.0
2014-04-21 10:55:00,71.72,71.75,71.63,71.7,16700.0,67.4189,67.4471,67.3343,67.4001,16700.0
2014-04-21 11:00:00,71.72,71.83,71.64,71.65,12200.0,67.4189,67.5223,67.3437,67.3531,12200.0
2014-04-21 11:05:00,71.71,71.78,71.64,71.72,10800.0,67.4095,67.4753,67.3437,67.4189,10800.0
2014-04-21 11:10:00,71.72,71.97,71.71,71.76,18400.0,67.4189,67.6539,67.4095,67.4565,18400.0
2014-04-21 11:15:00,71.79,71.86,71.69,71.8,19600.0,67.4847,67.5505,67.3907,67.4941,19600.0
2014-04-21 11:20:00,71.79,71.83,71.66,71.81,4300.0,67.4847,67.5223,67.3625,67.5035,4300.0
2014-04-21 11:25:00,71.85,71.89,71.68,71.87,6200.0,67.5411,67.5787,67.3813,67.5599,6200.0
2014-04-21 11:30:00,71.87,71.87,71.59,71.59,10600.0,67.5599,67.5599,67.2967,67.2967,10600.0
2014-04-21 11:35:00,71.57,71.78,71.53,71.78,4500.0,67.2779,67.4753,67.2403,67.4753,4500.0
2014-04-21 11:40:00,71.78,71.95,71.74,71.95,9100.0,67.4753,67.6351,67.4377,67.6351,9100.0
2014-04-21 11:45:00,71.96,72.03,71.84,71.85,10200.0,67.6445,67.7103,67.5317,67.5411,10200.0
2014-04-21 11:50:00,71.83,71.94,71.78,71.94,7200.0,67.5223,67.6257,67.4753,67.6257,7200.0
2014-04-21 11:55:00,71.92,71.95,71.78,71.79,12600.0,67.6069,67.6351,67.4753,67.4847,12600.0
2014-04-21 12:00:00,71.78,71.78,71.65,71.72,10500.0,67.4753,67.4753,67.3531,67.4189,10500.0
2014-04-21 12:05:00,71.75,71.84,71.72,71.79,9100.0,67.4471,67.5317,67.4189,67.4847,9100.0
2014-04-21 12:10:00,71.78,71.84,71.73,71.76,3800.0,67.4753,67.5317,67.4283,67.4565,3800.0
2014-04-21 12:15:00,71.73,71.82,71.69,71.72,14500.0,67.4283,67.5129,67.3907,67.4189,14500.0
2014-04-21 12:20:00,71.76,71.83,71.65,71.65,12700.0,67.4565,67.5223,67.3531,67.3531,12700.0
2014-04-21 12:25:00,71.7,71.76,71.67,71.73,3800.0,67.4001,67.4565,67.3719,67.4283,3800.0
2014-04-21 12:30:00,71.69,71.69,71.6,71.6,2900.0,67.3907,67.3907,67.3061,67.3061,2900.0
2014-04-21 12:35:00,71.63,71.73,71.63,71.7,3000.0,67.3343,67.4283,67.3343,67.4001,3000.0
2014-04-21 12:40:00,71.72,71.91,71.72,71.86,3900.0,67.4189,67.5975,67.4189,67.5505,3900.0
2014-04-21 12:45:00,71.89,71.95,71.78,71.8,6800.0,67.5787,67.6351,67.4753,67.4941,6800.0
2014-04-21 12:50:00,71.79,71.83,71.7,71.83,4200.0,67.4847,67.5223,67.4001,67.5223,4200.0
2014-04-21 12:55:00,71.86,71.9,71.8,71.84,4500.0,67.5505,67.5881,67.4941,67.5317,4500.0
2014-04-21 13:00:00,71.85,71.87,71.76,71.77,2800.0,67.5411,67.5599,67.4565,67.4659,2800.0
2014-04-21 13:05:00,71.77,71.89,71.75,71.79,8000.0,67.4659,67.5787,67.4471,67.4847,8000.0
2014-04-21 13:10:00,71.79,71.87,71.78,71.84,4300.0,67.4847,67.5599,67.4753,67.5317,4300.0
2014-04-21 13:15:00,71.86,72.01,71.81,71.89,3700.0,67.5505,67.6915,67.5035,67.5787,3700.0
2014-04-21 13:20:00,71.87,71.88,71.83,71.83,3000.0,67.5599,67.5693,67.5223,67.5223,3000.0
2014-04-21 13:25:00,71.84,71.95,71.81,71.91,3900.0,67.5317,67.6351,67.5035,67.5975,3900.0
2014-04-21 13:30:00,71.92,71.92,71.71,71.71,5300.0,67.6069,67.6069,67.4095,67.4095,5300.0
2014-04-21 13:35:00,71.71,71.73,71.63,71.65,4700.0,67.4095,67.4283,67.3343,67.3531,4700.0
2014-04-21 13:40:00,71.67,71.67,71.54,71.62,9900.0,67.3719,67.3719,67.2497,67.3249,9900.0
2014-04-21 13:45:00,71.63,71.67,71.6,71.63,7100.0,67.3343,67.3719,67.3061,67.3343,7100.0
2014-04-21 13:50:00,71.63,71.76,71.63,71.72,10100.0,67.3343,67.4565,67.3343,67.4189,10100.0
2014-04-21 13:55:00,71.76,71.83,71.76,71.83,7400.0,67.4565,67.5223,67.4565,67.5223,7400.0
2014-04-21 14:00:00,71.87,71.95,71.84,71.86,9600.0,67.5599,67.6351,67.5317,67.5505,9600.0
2014-04-21 14:05:00,71.85,71.91,71.83,71.84,3200.0,67.5411,67.5975,67.5223,67.5317,3200.0
2014-04-21 14:10:00,71.84,71.9,71.8,71.89,6900.0,67.5317,67.5881,67.4941,67.5787,6900.0
2014-04-21 14:15:00,71.9,72.01,71.9,71.96,5900.0,67.5881,67.6915,67.5881,67.6445,5900.0
2014-04-21 14:20:00,71.98,72.09,71.98,72.02,9800.0,67.6633,67.7667,67.6633,67.7009,9800.0
2014-04-21 14:25:00,72.03,72.15,72.03,72.14,14000.0,67.7103,67.8231,67.7103,67.8137,14000.0
2014-04-21 14:30:00,72.13,72.17,72.1,72.15,6000.0,67.8043,67.8419,67.7761,67.8231,6000.0
2014-04-21 14:35:00,72.14,72.2,72.07,72.2,5900.0,67.8137,67.8701,67.7479,67.8701,5900.0
2014-04-21 14:40:00,72.22,72.25,72.07,72.07,8300.0,67.8889,67.9171,67.7479,67.7479,8300.0
2014-04-21 14:45:00,72.09,72.16,72.08,72.12,8600.0,67.7667,67.8325,67.7573,67.7949,8600.0
2014-04-21 14:50:00,72.11,72.14,72.06,72.11,5600.0,67.7855,67.8137,67.7385,67.7855,5600.0
2014-04-21 14:55:00,72.11,72.17,72.06,72.11,9100.0,67.7855,67.8419,67.7385,67.7855,9100.0
2014-04-21 15:00:00,72.13,72.17,72.06,72.06,6800.0,67.8043,67.8419,67.7385,67.7385,6800.0
2014-04-21 15:05:00,72.07,72.12,72.03,72.05,28700.0,67.7479,67.7949,67.7103,67.7291,28700.0
2014-04-21 15:10:00,72.05,72.18,72.02,72.17,15800.0,67.7291,67.8513,67.7009,67.8419,15800.0
2014-04-21 15:15:00,72.14,72.15,72.05,72.07,10500.0,67.8137,67.8231,67.7291,67.7479,10500.0
2014-04-21 15:20:00,72.08,72.1,72.02,72.07,11300.0,67.7573,67.7761,67.7009,67.7479,11300.0
2014-04-21 15:25:00,72.06,72.1,72.01,72.01,8800.0,67.7385,67.7761,67.6915,67.6915,8800.0
2014-04-21 15:30:00,71.99,72.03,71.94,71.98,9400.0,67.6727,67.7103,67.6257,67.6633,9400.0
2014-04-21 15:35:00,72.0,72.03,71.93,72.01,15600.0,67.6821,67.7103,67.6163,67.6915,15600.0
2014-04-21 15:40:00,72.02,72.08,72.0,72.01,18700.0,67.7009,67.7573,67.6821,67.6915,18700.0
2014-04-21 15:45:00,72.01,72.08,72.0,72.08,24800.0,67.6915,67.7573,67.6821,67.7573,24800.0
2014-04-21 15:50:00,72.06,72.23,72.04,72.22,60000.0,67.7385,67.8983,67.7197,67.8889,60000.0
2014-04-21 15:55:00,72.21,72.27,72.15,72.21,93100.0,67.8795,67.9359,67.8231,67.8795,93100.0
2014-04-22 09:30:00,72.25,72.31,72.01,72.31,26500.0,67.9171,67.9735,67.6915,67.9735,26500.0
2014-04-22 09:35:00,72.4,72.98,72.4,72.97,26900.0,68.0581,68.6033,68.0581,68.5939,26900.0
2014-04-22 09:40:00,72.99,72.99,72.34,72.36,16400.0,68.6127,68.6127,68.0017,68.0205,16400.0
2014-04-22 09:45:00,72.39,72.98,72.39,72.96,30200.0,68.0487,68.6033,68.0487,68.5845,30200.0
2014-04-22 09:50:00,72.97,73.45,72.97,73.32,23400.0,68.5939,69.0451,68.5939,68.9229,23400.0
2014-04-22 09:55:00,73.29,73.38,72.93,72.93,14700.0,68.8947,68.9793,68.5563,68.5563,14700.0
2014-04-22 10:00:00,72.97,73.35,72.88,73.32,52300.0,68.5939,68.9511,68.5093,68.9229,52300.0
2014-04-22 10:05:00,73.32,73.35,73.12,73.14,12700.0,68.9229,68.9511,68.7349,68.7537,12700.0
2014-04-22 10:10:00,73.14,73.26,73.02,73.26,27900.0,68.7537,68.8665,68.6409,68.8665,27900.0
2014-04-22 10:15:00,73.28,73.35,73.27,73.35,33600.0,68.8853,68.9511,68.8759,68.9511,33600.0
2014-04-22 10:20:00,73.35,73.68,73.28,73.65,41300.0,68.9511,69.2613,68.8853,69.2331,41300.0
2014-04-22 10:25:00,73.67,73.98,73.65,73.98,27600.0,69.2519,69.5433,69.2331,69.5433,27600.0
2014-04-22 10:30:00,73.97,74.15,73.91,73.99,32600.0,69.5339,69.7031,69.4775,69.5527,32600.0
2014-04-22 10:35:00,73.99,74.17,73.96,74.02,50000.0,69.5527,69.722,69.5245,69.5809,50000.0
2014-04-22 10:40:00,74.03,74.09,73.88,73.88,26100.0,69.5903,69.6467,69.4493,69.4493,26100.0
2014-04-22 10:45:00,73.87,73.89,73.77,73.78,12500.0,69.4399,69.4587,69.3459,69.3553,12500.0
2014-04-22 10:50:00,73.78,73.96,73.78,73.93,13500.0,69.3553,69.5245,69.3553,69.4963,13500.0
2014-04-22 10:55:00,73.92,73.93,73.82,73.82,9900.0,69.4869,69.4963,69.3929,69.3929,9900.0
2014-04-22 11:00:00,73.81,73.97,73.81,73.88,14600.0,69.3835,69.5339,69.3835,69.4493,14600.0
2014-04-22 11:05:00,73.9,73.95,73.86,73.93,16300.0,69.4681,69.5151,69.4305,69.4963,16300.0
2014-04-22 11:10:00,73.93,74.11,73.92,74.09,21700.0,69.4963,69.6655,69.4869,69.6467,21700.0
2014-04-22 11:15:00,74.07,74.12,74.03,74.05,18900.0,69.6279,69.6749,69.5903,69.6091,18900.0
2014-04-22 11:20:00,74.05,74.11,73.9,73.93,14200.0,69.6091,69.6655,69.4681,69.4963,14200.0
2014-04-22 11:25:00,73.91,73.91,73.76,73.82,8000.0,69.4775,69.4775,69.3365,69.3929,8000.0
2014-04-22 11:30:00,73.83,73.9,73.76,73.81,13600.0,69.4023,69.4681,69.3365,69.3835,13600.0
2014-04-22 11:35:00,73.84,73.98,73.84,73.89,7400.0,69.4117,69.5433,69.4117,69.4587,7400.0
2014-04-22 11:40:00,73.92,73.92,73.67,73.71,8700.0,69.4869,69.4869,69.2519,69.2895,8700.0
2014-04-22 11:45:00,73.73,73.73,73.63,73.66,6900.0,69.3083,69.3083,69.2143,69.2425,6900.0
2014-04-22 11:50:00,73.67,73.83,73.67,73.83,5200.0,69.2519,69.4023,69.2519,69.4023,5200.0
2014-04-22 11:55:00,73.86,73.89,73.76,73.89,8600.0,69.4305,69.4587,69.3365,69.4587,8600.0
2014-04-22 12:00:00,73.89,73.95,73.83,73.83,7800.0,69.4587,69.5151,69.4023,69.4023,7800.0
2014-04-22 12:05:00,73.83,73.9,73.82,73.82,5700.0,69.4023,69.4681,69.3929,69.3929,5700.0
2014-04-22 12:10:00,73.81,74.04,73.81,74.04,8500.0,69.3835,69.5997,69.3835,69.5997,8500.0
2014-04-22 12:15:00,74.04,74.06,73.98,73.98,6400.0,69.5997,69.6185,69.5433,69.5433,6400.0
2014-04-22 12:20:00,73.98,74.05,73.91,74.03,9200.0,69.5433,69.6091,69.4775,69.5903,9200.0
2014-04-22 12:25:00,74.03,74.16,74.01,74.06,8300.0,69.5903,69.7126,69.5715,69.6185,8300.0
2014-04-22 12:30:00,74.05,74.07,73.98,74.0,7500.0,69.6091,69.6279,69.5433,69.5621,7500.0
2014-04-22 12:35:00,74.03,74.03,73.77,73.78,10500.0,69.5903,69.5903,69.3459,69.3553,10500.0
2014-04-22 12:40:00,73.76,73.79,73.66,73.79,6900.0,69.3365,69.3647,69.2425,69.3647,6900.0
2014-04-22 12:45:00,73.78,73.78,73.66,73.68,6600.0,69.3553,69.3553,69.2425,69.2613,6600.0
2014-04-22 12:50:00,73.68,73.77,73.68,73.77,2200.0,69.2613,69.3459,69.2613,69.3459,2200.0
2014-04-22 12:55:00,73.74,73.8,73.7,73.8,6300.0,69.3177,69.3741,69.2801,69.3741,6300.0
2014-04-22 13:00:00,73.82,73.84,73.7,73.7,5300.0,69.3929,69.4117,69.2801,69.2801,5300.0
2014-04-22 13:05:00,73.7,73.72,73.61,73.66,6800.0,69.2801,69.2989,69.1955,69.2425,6800.0
2014-04-22 13:10:00,73.64,73.71,73.57,73.57,10000.0,69.2237,69.2895,69.1579,69.1579,10000.0
2014-04-22 13:15:00,73.56,73.63,73.51,73.61,10200.0,69.1485,69.2143,69.1015,69.1955,10200.0
2014-04-22 13:20:00,73.59,73.76,73.59,73.76,10200.0,69.1767,69.3365,69.1767,69.3365,10200.0
2014-04-22 13:25:00,73.78,73.85,73.76,73.84,4100.0,69.3553,69.4211,69.3365,69.4117,4100.0
2014-04-22 13:30:00,73.84,73.85,73.8,73.81,7700.0,69.4117,69.4211,69.3741,69.3835,7700.0
2014-04-22 13:35:00,73.81,73.86,73.81,73.82,10200.0,69.3835,69.4305,69.3835,69.3929,10200.0
2014-04-22 13:40:00,73.82,73.82,73.75,73.78,5900.0,69.3929,69.3929,69.3271,69.3553,5900.0
2014-04-22 13:45:00,73.82,73.89,73.8,73.83,6800.0,69.3929,69.4587,69.3741,69.4023,6800.0
2014-04-22 13:50:00,73.87,73.93,73.86,73.93,4800.0,69.4399,69.4963,69.4305,69.4963,4800.0
2014-04-22 13:55:00,73.96,74.01,73.93,74.0,15500.0,69.5245,69.5715,69.4963,69.5621,15500.0
2014-04-22 14:00:00,74.01,74.07,73.9,73.92,16200.0,69.5715,69.6279,69.4681,69.4869,16200.0
2014-04-22 14:05:00,73.93,74.02,73.93,73.95,11400.0,69.4963,69.5809,69.4963,69.5151,11400.0
2014-04-22 14:10:00,73.93,73.93,73.82,73.86,9100.0,69.4963,69.4963,69.3929,69.4305,9100.0
2014-04-22 14:15:00,73.86,73.92,73.82,73.83,4000.0,69.4305,69.4869,69.3929,69.4023,4000.0
2014-04-22 14:20:00,73.85,73.94,73.81,73.92,13800.0,69.4211,69.5057,69.3835,69.4869,13800.0
2014-04-22 14:25:00,73.92,73.92,73.84,73.85,8100.0,69.4869,69.4869,69.4117,69.4211,8100.0
2014-04-22 14:30:00,73.86,73.94,73.86,73.94,11500.0,69.4305,69.5057,69.4305,69.5057,11500.0
2014-04-22 14:35:00,73.95,73.96,73.86,73.87,8300.0,69.5151,69.5245,69.4305,69.4399,8300.0
2014-04-22 14:40:00,73.88,73.88,73.71,73.72,11200.0,69.4493,69.4493,69.2895,69.2989,11200.0
2014-04-22 14:45:00,73.71,73.77,73.65,73.7,10200.0,69.2895,69.3459,69.2331,69.2801,10200.0
2014-04-22 14:50:00,73.71,73.75,73.69,73.72,7800.0,69.2895,69.3271,69.2707,69.2989,7800.0
2014-04-22 14:55:00,73.71,73.71,73.63,73.64,11700.0,69.2895,69.2895,69.2143,69.2237,11700.0
2014-04-22 15:00:00,73.63,73.64,73.51,73.52,11300.0,69.2143,69.2237,69.1015,69.1109,11300.0
2014-04-22 15:05:00,73.52,73.52,73.49,73.52,11900.0,69.1109,69.1109,69.0827,69.1109,11900.0
2014-04-22 15:10:00,73.52,73.71,73.51,73.67,38100.0,69.1109,69.2895,69.1015,69.2519,38100.0
2014-04-22 15:15:00,73.68,73.68,73.6,73.6,21700.0,69.2613,69.2613,69.1861,69.1861,21700.0
2014-04-22 15:20:00,73.61,73.71,73.61,73.7,24600.0,69.1955,69.2895,69.1955,69.2801,24600.0
2014-04-22 15:25:00,73.7,73.77,73.65,73.69,28800.0,69.2801,69.3459,69.2331,69.2707,28800.0
2014-04-22 15:30:00,73.69,73.73,73.65,73.67,33300.0,69.2707,69.3083,69.2331,69.2519,33300.0
2014-04-22 15:35:00,73.66,73.76,73.62,73.71,28100.0,69.2425,69.3365,69.2049,69.2895,28100.0
2014-04-22 15:40:00,73.71,73.71,73.47,73.55,52500.0,69.2895,69.2895,69.0639,69.1391,52500.0
2014-04-22 15:45:00,73.59,73.73,73.53,73.58,48200.0,69.1767,69.3083,69.1203,69.1673,48200.0
2014-04-22 15:50:00,73.58,73.68,73.55,73.6,48500.0,69.1673,69.2613,69.1391,69.1861,48500.0
2014-04-22 15:55:00,73.59,73.63,73.52,73.54,62600.0,69.1767,69.2143,69.1109,69.1297,62600.0
2014-04-23 09:30:00,73.41,73.84,73.0,73.22,20200.0,69.0075,69.4117,68.6221,68.8289,20200.0
2014-04-23 09:35:00,73.24,73.24,72.6,72.78,12900.0,68.8477,68.8477,68.2461,68.4153,12900.0
2014-04-23 09:40:00,72.93,73.12,72.63,72.68,7300.0,68.5563,68.7349,68.2743,68.3213,7300.0
2014-04-23 09:45:00,72.64,72.75,72.4,72.4,21200.0,68.2837,68.3871,68.0581,68.0581,21200.0
2014-04-23 09:50:00,72.4,72.5,72.25,72.29,29100.0,68.0581,68.1521,67.9171,67.9547,29100.0
2014-04-23 09:55:00,72.4,72.49,72.22,72.48,9200.0,68.0581,68.1427,67.8889,68.1333,9200.0
2014-04-23 10:00:00,72.46,72.46,72.07,72.12,15000.0,68.1145,68.1145,67.7479,67.7949,15000.0
2014-04-23 10:05:00,72.09,72.22,71.84,71.89,12700.0,67.7667,67.8889,67.5317,67.5787,12700.0
2014-04-23 10:10:00,71.87,72.32,71.86,72.07,9400.0,67.5599,67.9829,67.5505,67.7479,9400.0
2014-04-23 10:15:00,72.11,72.21,72.06,72.15,10600.0,67.7855,67.8795,67.7385,67.8231,10600.0
2014-04-23 10:20:00,72.12,72.46,72.12,72.41,12000.0,67.7949,68.1145,67.7949,68.0675,12000.0
2014-04-23 10:25:00,72.43,72.64,72.42,72.6,10100.0,68.0863,68.2837,68.0769,68.2461,10100.0
2014-04-23 10:30:00,72.61,72.61,72.28,72.28,10300.0,68.2555,68.2555,67.9453,67.9453,10300.0
2014-04-23 10:35:00,72.28,72.35,72.28,72.3,28700.0,67.9453,68.0111,67.9453,67.9641,28700.0
2014-04-23 10:40:00,72.31,72.59,72.3,72.57,23600.0,67.9735,68.2367,67.9641,68.2179,23600.0
2014-04-23 10:45:00,72.58,72.58,72.5,72.51,21300.0,68.2273,68.2273,68.1521,68.1615,21300.0
2014-04-23 10:50:00,72.52,72.56,72.5,72.53,13000.0,68.1709,68.2085,68.1521,68.1803,13000.0
2014-04-23 10:55:00,72.53,72.56,72.46,72.54,15500.0,68.1803,68.2085,68.1145,68.1897,15500.0
2014-04-23 11:00:00,72.54,72.59,72.5,72.5,11100.0,68.1897,68.2367,68.1521,68.1521,11100.0
2014-04-23 11:05:00,72.53,72.53,72.41,72.41,7400.0,68.1803,68.1803,68.0675,68.0675,7400.0
2014-04-23 11:10:00,72.4,72.4,72.25,72.25,24400.0,68.0581,68.0581,67.9171,67.9171,24400.0
2014-04-23 11:15:00,72.29,72.33,72.28,72.31,8000.0,67.9547,67.9923,67.9453,67.9735,8000.0
2014-04-23 11:20:00,72.34,72.35,72.24,72.28,13500.0,68.0017,68.0111,67.9077,67.9453,13500.0
2014-04-23 11:25:00,72.28,72.49,72.28,72.42,6800.0,67.9453,68.1427,67.9453,68.0769,6800.0
2014-04-23 11:30:00,72.39,72.72,72.39,72.68,15300.0,68.0487,68.3589,68.0487,68.3213,15300.0
2014-04-23 11:35:00,72.69,72.72,72.66,72.71,4400.0,68.3307,68.3589,68.3025,68.3495,4400.0
2014-04-23 11:40:00,72.72,72.74,72.58,72.59,6100.0,68.3589,68.3777,68.2273,68.2367,6100.0
2014-04-23 11:45:00,72.56,72.57,72.5,72.5,6400.0,68.2085,68.2179,68.1521,68.1521,6400.0
2014-04-23 11:50:00,72.5,72.54,72.47,72.49,18200.0,68.1521,68.1897,68.1239,68.1427,18200.0
2014-04-23 11:55:00,72.49,72.64,72.49,72.63,24000.0,68.1427,68.2837,68.1427,68.2743,24000.0
2014-04-23 12:00:00,72.61,72.62,72.55,72.6,7100.0,68.2555,68.2649,68.1991,68.2461,7100.0
2014-04-23 12:05:00,72.62,72.64,72.6,72.6,6700.0,68.2649,68.2837,68.2461,68.2461,6700.0
2014-04-23 12:10:00,72.6,72.62,72.6,72.6,3700.0,68.2461,68.2649,68.2461,68.2461,3700.0
2014-04-23 12:15:00,72.6,72.64,72.6,72.6,10800.0,68.2461,68.2837,68.2461,68.2461,10800.0
2014-04-23 12:20:00,72.6,72.63,72.6,72.6,7000.0,68.2461,68.2743,68.2461,68.2461,7000.0
2014-04-23 12:25:00,72.6,72.65,72.59,72.65,12000.0,68.2461,68.2931,68.2367,68.2931,12000.0
2014-04-23 12:30:00,72.65,72.65,72.6,72.61,21300.0,68.2931,68.2931,68.2461,68.2555,21300.0
2014-04-23 12:35:00,72.62,72.67,72.61,72.64,5100.0,68.2649,68.3119,68.2555,68.2837,5100.0
2014-04-23 12:40:00,72.61,72.63,72.59,72.63,5700.0,68.2555,68.2743,68.2367,68.2743,5700.0
2014-04-23 12:45:00,72.62,72.64,72.6,72.63,3700.0,68.2649,68.2837,68.2461,68.2743,3700.0
2014-04-23 12:50:00,72.63,72.64,72.6,72.6,13300.0,68.2743,68.2837,68.2461,68.2461,13300.0
2014-04-23 12:55:00,72.62,72.66,72.6,72.6,7200.0,68.2649,68.3025,68.2461,68.2461,7200.0
2014-04-23 13:00:00,72.6,72.63,72.6,72.63,4800.0,68.2461,68.2743,68.2461,68.2743,4800.0
2014-04-23 13:05:00,72.63,72.63,72.59,72.6,12000.0,68.2743,68.2743,68.2367,68.2461,12000.0
2014-04-23 13:10:00,72.6,72.62,72.5,72.5,16500.0,68.2461,68.2649,68.1521,68.1521,16500.0
2014-04-23 13:15:00,72.5,72.54,72.5,72.54,8900.0,68.1521,68.1897,68.1521,68.1897,8900.0
2014-04-23 13:20:00,72.56,72.61,72.56,72.59,2000.0,68.2085,68.2555,68.2085,68.2367,2000.0
2014-04-23 13:25:00,72.62,72.64,72.54,72.55,9900.0,68.2649,68.2837,68.1897,68.1991,9900.0
2014-04-23 13:30:00,72.53,72.55,72.5,72.5,8100.0,68.1803,68.1991,68.1521,68.1521,8100.0
2014-04-23 13:35:00,72.5,72.51,72.3,72.3,19400.0,68.1521,68.1615,67.9641,67.9641,19400.0
2014-04-23 13:40:00,72.3,72.35,72.22,72.3,10400.0,67.9641,68.0111,67.8889,67.9641,10400.0
2014-04-23 13:45:00,72.3,72.34,72.28,72.32,10000.0,67.9641,68.0017,67.9453,67.9829,10000.0
2014-04-23 13:50:00,72.35,72.53,72.32,72.52,22400.0,68.0111,68.1803,67.9829,68.1709,22400.0
2014-04-23 13:55:00,72.52,72.56,72.51,72.53,11800.0,68.1709,68.2085,68.1615,68.1803,11800.0
2014-04-23 14:00:00,72.53,72.57,72.49,72.57,12000.0,68.1803,68.2179,68.1427,68.2179,12000.0
2014-04-23 14:05:00,72.57,72.61,72.55,72.61,9300.0,68.2179,68.2555,68.1991,68.2555,9300.0
2014-04-23 14:10:00,72.61,72.65,72.6,72.62,10300.0,68.2555,68.2931,68.2461,68.2649,10300.0
2014-04-23 14:15:00,72.62,72.62,72.53,72.54,10900.0,68.2649,68.2649,68.1803,68.1897,10900.0
2014-04-23 14:20:00,72.55,72.56,72.43,72.45,9700.0,68.1991,68.2085,68.0863,68.1051,9700.0
2014-04-23 14:25:00,72.43,72.53,72.39,72.53,12400.0,68.0863,68.1803,68.0487,68.1803,12400.0
2014-04-23 14:30:00,72.53,72.53,72.44,72.49,7000.0,68.1803,68.1803,68.0957,68.1427,7000.0
2014-04-23 14:35:00,72.5,72.52,72.46,72.46,11400.0,68.1521,68.1709,68.1145,68.1145,11400.0
2014-04-23 14:40:00,72.47,72.5,72.45,72.46,6700.0,68.1239,68.1521,68.1051,68.1145,6700.0
2014-04-23 14:45:00,72.45,72.49,72.38,72.38,11400.0,68.1051,68.1427,68.0393,68.0393,11400.0
2014-04-23 14:50:00,72.37,72.44,72.37,72.38,27600.0,68.0299,68.0957,68.0299,68.0393,27600.0
2014-04-23 14:55:00,72.38,72.45,72.34,72.35,15400.0,68.0393,68.1051,68.0017,68.0111,15400.0
2014-04-23 15:00:00,72.36,72.42,72.36,72.41,8500.0,68.0205,68.0769,68.0205,68.0675,8500.0
2014-04-23 15:05:00,72.43,72.58,72.43,72.56,8000.0,68.0863,68.2273,68.0863,68.2085,8000.0
2014-04-23 15:10:00,72.56,72.56,72.43,72.53,12800.0,68.2085,68.2085,68.0863,68.1803,12800.0
2014-04-23 15:15:00,72.53,72.55,72.5,72.51,10300.0,68.1803,68.1991,68.1521,68.1615,10300.0
2014-04-23 15:20:00,72.5,72.52,72.48,72.48,10200.0,68.1521,68.1709,68.1333,68.1333,10200.0
2014-04-23 15:25:00,72.48,72.48,72.37,72.38,13000.0,68.1333,68.1333,68.0299,68.0393,13000.0
2014-04-23 15:30:00,72.38,72.44,72.35,72.35,13900.0,68.0393,68.0957,68.0111,68.0111,13900.0
2014-04-23 15:35:00,72.35,72.44,72.34,72.4,17200.0,68.0111,68.0957,68.0017,68.0581,17200.0
2014-04-23 15:40:00,72.42,72.48,72.39,72.47,14500.0,68.0769,68.1333,68.0487,68.1239,14500.0
2014-04-23 15:45:00,72.47,72.47,72.39,72.44,17500.0,68.1239,68.1239,68.0487,68.0957,17500.0
2014-04-23 15:50:00,72.45,72.51,72.45,72.5,25000.0,68.1051,68.1615,68.1051,68.1521,25000.0
2014-04-23 15:55:00,72.49,72.57,72.44,72.47,53800.0,68.1427,68.2179,68.0957,68.1239,53800.0
2014-04-24 09:30:00,73.36,73.36,72.41,72.63,30500.0,68.9605,68.9605,68.0675,68.2743,30500.0
2014-04-24 09:35:00,72.6,72.6,72.09,72.15,12200.0,68.2461,68.2461,67.7667,67.8231,12200.0
2014-04-24 09:40:00,72.15,72.26,71.67,71.67,17300.0,67.8231,67.9265,67.3719,67.3719,17300.0
2014-04-24 09:45:00,71.57,71.76,71.15,71.35,21300.0,67.2779,67.4565,66.8831,67.0711,21300.0
2014-04-24 09:50:00,71.36,71.52,71.19,71.35,11600.0,67.0805,67.2309,66.9207,67.0711,11600.0
2014-04-24 09:55:00,71.38,71.4,71.18,71.23,12200.0,67.0993,67.1181,66.9113,66.9583,12200.0
2014-04-24 10:00:00,71.18,71.18,70.97,71.16,11700.0,66.9113,66.9113,66.7139,66.8925,11700.0
2014-04-24 10:05:00,71.07,71.11,70.86,70.99,10000.0,66.8079,66.8455,66.6105,66.7327,10000.0
2014-04-24 10:10:00,70.92,71.3,70.84,71.28,19100.0,66.6669,67.0241,66.5917,67.0053,19100.0
2014-04-24 10:15:00,71.37,71.61,71.3,71.59,13600.0,67.0899,67.3155,67.0241,67.2967,13600.0
2014-04-24 10:20:00,71.58,71.96,71.56,71.83,20800.0,67.2873,67.6445,67.2685,67.5223,20800.0
2014-04-24 10:25:00,71.84,71.95,71.66,71.83,17700.0,67.5317,67.6351,67.3625,67.5223,17700.0
2014-04-24 10:30:00,71.8,71.9,71.7,71.82,24600.0,67.4941,67.5881,67.4001,67.5129,24600.0
2014-04-24 10:35:00,71.76,71.77,71.54,71.54,13000.0,67.4565,67.4659,67.2497,67.2497,13000.0
2014-04-24 10:40:00,71.47,71.72,71.46,71.52,6300.0,67.1839,67.4189,67.1745,67.2309,6300.0
2014-04-24 10:45:00,71.54,71.54,71.27,71.27,5400.0,67.2497,67.2497,66.9959,66.9959,5400.0
2014-04-24 10:50:00,71.27,71.37,71.2,71.25,5000.0,66.9959,67.0899,66.9301,66.9771,5000.0
2014-04-24 10:55:00,71.23,71.71,71.23,71.71,13500.0,66.9583,67.4095,66.9583,67.4095,13500.0
2014-04-24 11:00:00,71.66,71.67,71.37,71.63,7200.0,67.3625,67.3719,67.0899,67.3343,7200.0
2014-04-24 11:05:00,71.62,71.81,71.62,71.75,6800.0,67.3249,67.5035,67.3249,67.4471,6800.0
2014-04-24 11:10:00,71.76,72.06,71.76,72.06,6200.0,67.4565,67.7385,67.4565,67.7385,6200.0
2014-04-24 11:15:00,72.04,72.23,72.01,72.17,6200.0,67.7197,67.8983,67.6915,67.8419,6200.0
2014-04-24 11:20:00,72.11,72.18,72.02,72.15,7100.0,67.7855,67.8513,67.7009,67.8231,7100.0
2014-04-24 11:25:00,72.19,72.21,72.0,72.08,15900.0,67.8607,67.8795,67.6821,67.7573,15900.0
2014-04-24 11:30:00,72.08,72.17,72.06,72.06,4700.0,67.7573,67.8419,67.7385,67.7385,4700.0
2014-04-24 11:35:00,72.06,72.46,71.95,72.31,65700.0,67.7385,68.1145,67.6351,67.9735,65700.0
2014-04-24 11:40:00,72.34,72.55,72.31,72.31,26100.0,68.0017,68.1991,67.9735,67.9735,26100.0
2014-04-24 11:45:00,72.31,72.39,72.18,72.21,45400.0,67.9735,68.0487,67.8513,67.8795,45400.0
2014-04-24 11:50:00,72.21,72.38,72.05,72.29,39100.0,67.8795,68.0393,67.7291,67.9547,39100.0
2014-04-24 11:55:00,72.22,72.5,72.22,72.48,11200.0,67.8889,68.1521,67.8889,68.1333,11200.0
2014-04-24 12:00:00,72.46,72.64,72.41,72.45,11600.0,68.1145,68.2837,68.0675,68.1051,11600.0
2014-04-24 12:05:00,72.4,72.45,72.3,72.3,8300.0,68.0581,68.1051,67.9641,67.9641,8300.0
2014-04-24 12:10:00,72.25,72.32,72.13,72.3,14400.0,67.9171,67.9829,67.8043,67.9641,14400.0
2014-04-24 12:15:00,72.3,72.42,72.28,72.32,20000.0,67.9641,68.0769,67.9453,67.9829,20000.0
2014-04-24 12:20:00,72.32,72.32,72.14,72.15,21900.0,67.9829,67.9829,67.8137,67.8231,21900.0
2014-04-24 12:25:00,72.15,72.21,72.1,72.16,14000.0,67.8231,67.8795,67.7761,67.8325,14000.0
2014-04-24 12:30:00,72.15,72.31,72.14,72.27,10500.0,67.8231,67.9735,67.8137,67.9359,10500.0
2014-04-24 12:35:00,72.26,72.29,72.14,72.14,42900.0,67.9265,67.9547,67.8137,67.8137,42900.0
2014-04-24 12:40:00,72.11,72.14,71.97,72.09,16800.0,67.7855,67.8137,67.6539,67.7667,16800.0
2014-04-24 12:45:00,72.06,72.09,71.96,72.07,8400.0,67.7385,67.7667,67.6445,67.7479,8400.0
2014-04-24 12:50:00,72.08,72.22,72.06,72.22,6300.0,67.7573,67.8889,67.7385,67.8889,6300.0
2014-04-24 12:55:00,72.23,72.41,72.23,72.32,4500.0,67.8983,68.0675,67.8983,67.9829,4500.0
2014-04-24 13:00:00,72.34,72.48,72.33,72.46,5500.0,68.0017,68.1333,67.9923,68.1145,5500.0
2014-04-24 13:05:00,72.48,72.52,72.46,72.52,4400.0,68.1333,68.1709,68.1145,68.1709,4400.0
2014-04-24 13:10:00,72.52,72.64,72.52,72.59,14700.0,68.1709,68.2837,68.1709,68.2367,14700.0
2014-04-24 13:15:00,72.62,72.64,72.43,72.44,14000.0,68.2649,68.2837,68.0863,68.0957,14000.0
2014-04-24 13:20:00,72.43,72.44,72.14,72.14,24900.0,68.0863,68.0957,67.8137,67.8137,24900.0
2014-04-24 13:25:00,72.13,72.27,72.07,72.13,13900.0,67.8043,67.9359,67.7479,67.8043,13900.0
2014-04-24 13:30:00,72.13,72.2,72.08,72.15,13100.0,67.8043,67.8701,67.7573,67.8231,13100.0
2014-04-24 13:35:00,72.12,72.12,71.96,71.96,8300.0,67.7949,67.7949,67.6445,67.6445,8300.0
2014-04-24 13:40:00,71.98,72.16,71.96,72.16,8100.0,67.6633,67.8325,67.6445,67.8325,8100.0
2014-04-24 13:45:00,72.16,72.17,71.98,72.01,12200.0,67.8325,67.8419,67.6633,67.6915,12200.0
2014-04-24 13:50:00,72.01,72.06,71.92,71.97,11300.0,67.6915,67.7385,67.6069,67.6539,11300.0
2014-04-24 13:55:00,72.0,72.01,71.8,71.83,7800.0,67.6821,67.6915,67.4941,67.5223,7800.0
2014-04-24 14:00:00,71.83,72.01,71.82,72.01,10500.0,67.5223,67.6915,67.5129,67.6915,10500.0
2014-04-24 14:05:00,71.99,72.11,71.86,71.86,8200.0,67.6727,67.7855,67.5505,67.5505,8200.0
2014-04-24 14:10:00,71.85,71.85,71.66,71.73,30500.0,67.5411,67.5411,67.3625,67.4283,30500.0
2014-04-24 14:15:00,71.72,71.78,71.6,71.64,34700.0,67.4189,67.4753,67.3061,67.3437,34700.0
2014-04-24 14:20:00,71.64,71.77,71.58,71.58,16200.0,67.3437,67.4659,67.2873,67.2873,16200.0
2014-04-24 14:25:00,71.56,71.62,71.5,71.51,42500.0,67.2685,67.3249,67.2121,67.2215,42500.0
2014-04-24 14:30:00,71.52,71.7,71.42,71.7,33100.0,67.2309,67.4001,67.1369,67.4001,33100.0
2014-04-24 14:35:00,71.71,71.98,71.68,71.94,15700.0,67.4095,67.6633,67.3813,67.6257,15700.0
2014-04-24 14:40:00,71.96,71.96,71.74,71.8,15300.0,67.6445,67.6445,67.4377,67.4941,15300.0
2014-04-24 14:45:00,71.78,71.96,71.73,71.82,15200.0,67.4753,67.6445,67.4283,67.5129,15200.0
2014-04-24 14:50:00,71.84,71.84,71.69,71.69,24900.0,67.5317,67.5317,67.3907,67.3907,24900.0
2014-04-24 14:55:00,71.7,71.71,71.65,71.7,11100.0,67.4001,67.4095,67.3531,67.4001,11100.0
2014-04-24 15:00:00,71.7,72.1,71.7,72.05,19000.0,67.4001,67.7761,67.4001,67.7291,19000.0
2014-04-24 15:05:00,72.07,72.07,71.93,71.97,22600.0,67.7479,67.7479,67.6163,67.6539,22600.0
2014-04-24 15:10:00,71.99,72.12,71.95,72.11,14400.0,67.6727,67.7949,67.6351,67.7855,14400.0
2014-04-24 15:15:00,72.1,72.13,72.03,72.07,19500.0,67.7761,67.8043,67.7103,67.7479,19500.0
2014-04-24 15:20:00,72.06,72.18,72.04,72.18,15700.0,67.7385,67.8513,67.7197,67.8513,15700.0
2014-04-24 15:25:00,72.19,72.22,72.07,72.07,18000.0,67.8607,67.8889,67.7479,67.7479,18000.0
2014-04-24 15:30:00,72.07,72.21,72.07,72.18,15900.0,67.7479,67.8795,67.7479,67.8513,15900.0
2014-04-24 15:35:00,72.17,72.21,72.11,72.16,25200.0,67.8419,67.8795,67.7855,67.8325,25200.0
2014-04-24 15:40:00,72.16,72.22,71.94,71.95,47100.0,67.8325,67.8889,67.6257,67.6351,47100.0
2014-04-24 15:45:00,71.95,72.06,71.93,72.03,33600.0,67.6351,67.7385,67.6163,67.7103,33600.0
2014-04-24 15:50:00,72.04,72.12,72.03,72.09,54800.0,67.7197,67.7949,67.7103,67.7667,54800.0
2014-04-24 15:55:00,72.09,72.21,72.02,72.08,107100.0,67.7667,67.8795,67.7009,67.7573,107100.0
2014-04-25 09:30:00,71.69,71.79,71.02,71.02,24100.0,67.3907,67.4847,66.7609,66.7609,24100.0
2014-04-25 09:35:00,71.06,71.07,70.41,70.61,19200.0,66.7985,66.8079,66.1874,66.3754,19200.0
2014-04-25 09:40:00,70.66,70.8,70.37,70.5,25900.0,66.4224,66.5541,66.1498,66.272,25900.0
2014-04-25 09:45:00,70.47,70.53,70.1,70.24,52700.0,66.2438,66.3002,65.896,66.0276,52700.0
2014-04-25 09:50:00,70.16,70.5,70.1,70.42,21500.0,65.9524,66.272,65.896,66.1968,21500.0
2014-04-25 09:55:00,70.36,70.37,70.06,70.12,22900.0,66.1404,66.1498,65.8584,65.9148,22900.0
2014-04-25 10:00:00,70.13,70.16,69.74,70.1,27900.0,65.9242,65.9524,65.5576,65.896,27900.0
2014-04-25 10:05:00,70.11,70.38,70.0,70.19,16600.0,65.9054,66.1592,65.802,65.9806,16600.0
2014-04-25 10:10:00,70.22,70.29,70.0,70.06,20100.0,66.0088,66.0746,65.802,65.8584,20100.0
2014-04-25 10:15:00,70.08,70.21,70.0,70.04,24300.0,65.8772,65.9994,65.802,65.8396,24300.0
2014-04-25 10:20:00,70.01,70.12,70.0,70.04,25900.0,65.8114,65.9148,65.802,65.8396,25900.0
2014-04-25 10:25:00,70.04,70.04,69.78,69.84,72500.0,65.8396,65.8396,65.5952,65.6516,72500.0
2014-04-25 10:30:00,69.84,69.91,69.36,69.45,105400.0,65.6516,65.7174,65.2004,65.285,105400.0
2014-04-25 10:35:00,69.41,69.59,69.39,69.55,26600.0,65.2474,65.4166,65.2286,65.379,26600.0
2014-04-25 10:40:00,69.6,69.77,69.57,69.73,39500.0,65.426,65.5858,65.3978,65.5482,39500.0
2014-04-25 10:45:00,69.72,69.83,69.72,69.75,12300.0,65.5388,65.6422,65.5388,65.567,12300.0
2014-04-25 10:50:00,69.72,69.82,69.51,69.51,8300.0,65.5388,65.6328,65.3414,65.3414,8300.0
2014-04-25 10:55:00,69.51,69.6,69.4,69.55,13900.0,65.3414,65.426,65.238,65.379,13900.0
2014-04-25 11:00:00,69.56,69.67,69.48,69.52,18300.0,65.3884,65.4918,65.3132,65.3508,18300.0
2014-04-25 11:05:00,69.52,69.52,69.27,69.27,20200.0,65.3508,65.3508,65.1158,65.1158,20200.0
2014-04-25 11:10:00,69.3,69.62,69.3,69.51,15700.0,65.144,65.4448,65.144,65.3414,15700.0
2014-04-25 11:15:00,69.53,69.7,69.45,69.65,14300.0,65.3602,65.52,65.285,65.473,14300.0
2014-04-25 11:20:00,69.67,69.9,69.67,69.84,18000.0,65.4918,65.708,65.4918,65.6516,18000.0
2014-04-25 11:25:00,69.82,70.04,69.8,70.04,14900.0,65.6328,65.8396,65.614,65.8396,14900.0
2014-04-25 11:30:00,70.05,70.13,69.93,70.0,27500.0,65.849,65.9242,65.7362,65.802,27500.0
2014-04-25 11:35:00,70.0,70.03,69.78,69.85,9600.0,65.802,65.8302,65.5952,65.661,9600.0
2014-04-25 11:40:00,69.85,69.96,69.68,69.69,14600.0,65.661,65.7644,65.5012,65.5106,14600.0
2014-04-25 11:45:00,69.75,69.75,69.59,69.69,7900.0,65.567,65.567,65.4166,65.5106,7900.0
2014-04-25 11:50:00,69.7,69.94,69.7,69.94,6700.0,65.52,65.7456,65.52,65.7456,6700.0
2014-04-25 11:55:00,69.92,70.04,69.72,69.73,26200.0,65.7268,65.8396,65.5388,65.5482,26200.0
2014-04-25 12:00:00,69.7,69.9,69.7,69.88,46400.0,65.52,65.708,65.52,65.6892,46400.0
2014-04-25 12:05:00,69.87,70.12,69.86,69.87,15600.0,65.6798,65.9148,65.6704,65.6798,15600.0
2014-04-25 12:10:00,69.91,70.02,69.85,69.85,11100.0,65.7174,65.8208,65.661,65.661,11100.0
2014-04-25 12:15:00,69.85,69.95,69.72,69.75,7600.0,65.661,65.755,65.5388,65.567,7600.0
2014-04-25 12:20:00,69.75,69.88,69.69,69.74,7000.0,65.567,65.6892,65.5106,65.5576,7000.0
2014-04-25 12:25:00,69.74,69.87,69.72,69.72,5700.0,65.5576,65.6798,65.5388,65.5388,5700.0
2014-04-25 12:30:00,69.7,69.75,69.62,69.62,11400.0,65.52,65.567,65.4448,65.4448,11400.0
2014-04-25 12:35:00,69.59,69.61,69.39,69.48,13800.0,65.4166,65.4354,65.2286,65.3132,13800.0
2014-04-25 12:40:00,69.52,69.59,69.4,69.45,28400.0,65.3508,65.4166,65.238,65.285,28400.0
2014-04-25 12:45:00,69.44,69.64,69.41,69.47,13300.0,65.2756,65.4636,65.2474,65.3038,13300.0
2014-04-25 12:50:00,69.51,69.59,69.46,69.52,7300.0,65.3414,65.4166,65.2944,65.3508,7300.0
2014-04-25 12:55:00,69.49,69.49,69.32,69.34,5600.0,65.3226,65.3226,65.1628,65.1816,5600.0
2014-04-25 13:00:00,69.36,69.48,69.3,69.34,9000.0,65.2004,65.3132,65.144,65.1816,9000.0
2014-04-25 13:05:00,69.32,69.37,69.28,69.36,3300.0,65.1628,65.2098,65.1252,65.2004,3300.0
2014-04-25 13:10:00,69.32,69.32,69.12,69.12,18800.0,65.1628,65.1628,64.9748,64.9748,18800.0
2014-04-25 13:15:00,69.13,69.3,69.11,69.24,14000.0,64.9842,65.144,64.9654,65.0876,14000.0
2014-04-25 13:20:00,69.26,69.28,69.18,69.22,4700.0,65.1064,65.1252,65.0312,65.0688,4700.0
2014-04-25 13:25:00,69.24,69.32,69.2,69.2,9500.0,65.0876,65.1628,65.05,65.05,9500.0
2014-04-25 13:30:00,69.22,69.23,69.09,69.14,5000.0,65.0688,65.0782,64.9466,64.9936,5000.0
2014-04-25 13:35:00,69.16,69.16,69.06,69.07,6700.0,65.0124,65.0124,64.9184,64.9278,6700.0
2014-04-25 13:40:00,69.06,69.25,69.06,69.25,8700.0,64.9184,65.097,64.9184,65.097,8700.0
2014-04-25 13:45:00,69.25,69.39,69.23,69.26,13100.0,65.097,65.2286,65.0782,65.1064,13100.0
2014-04-25 13:50:00,69.3,69.34,69.13,69.22,12700.0,65.144,65.1816,64.9842,65.0688,12700.0
2014-04-25 13:55:00,69.23,69.24,68.99,69.02,24100.0,65.0782,65.0876,64.8526,64.8808,24100.0
2014-04-25 14:00:00,69.01,69.06,68.9,69.0,35000.0,64.8714,64.9184,64.768,64.862,35000.0
2014-04-25 14:05:00,69.0,69.1,68.91,68.91,28400.0,64.862,64.956,64.7774,64.7774,28400.0
2014-04-25 14:10:00,68.9,68.95,68.86,68.92,11400.0,64.768,64.815,64.7304,64.7868,11400.0
2014-04-25 14:15:00,68.91,68.94,68.82,68.86,6300.0,64.7774,64.8056,64.6928,64.7304,6300.0
2014-04-25 14:20:00,68.9,68.99,68.84,68.99,23400.0,64.768,64.8526,64.7116,64.8526,23400.0
2014-04-25 14:25:00,69.01,69.07,68.91,68.93,10200.0,64.8714,64.9278,64.7774,64.7962,10200.0
2014-04-25 14:30:00,68.9,68.99,68.8,68.99,16800.0,64.768,64.8526,64.674,64.8526,16800.0
2014-04-25 14:35:00,69.0,69.19,68.96,69.16,23000.0,64.862,65.0406,64.8244,65.0124,23000.0
2014-04-25 14:40:00,69.14,69.19,69.04,69.06,17600.0,64.9936,65.0406,64.8996,64.9184,17600.0
2014-04-25 14:45:00,69.06,69.24,69.02,69.23,13000.0,64.9184,65.0876,64.8808,65.0782,13000.0
2014-04-25 14:50:00,69.22,69.34,69.22,69.27,15200.0,65.0688,65.1816,65.0688,65.1158,15200.0
2014-04-25 14:55:00,69.25,69.3,69.06,69.1,21600.0,65.097,65.144,64.9184,64.956,21600.0
2014-04-25 15:00:00,69.09,69.28,69.08,69.26,16800.0,64.9466,65.1252,64.9372,65.1064,16800.0
2014-04-25 15:05:00,69.27,69.33,69.07,69.07,27000.0,65.1158,65.1722,64.9278,64.9278,27000.0
2014-04-25 15:10:00,69.05,69.16,69.05,69.13,14500.0,64.909,65.0124,64.909,64.9842,14500.0
2014-04-25 15:15:00,69.11,69.19,69.0,69.11,17200.0,64.9654,65.0406,64.862,64.9654,17200.0
2014-04-25 15:20:00,69.09,69.18,69.0,69.08,20000.0,64.9466,65.0312,64.862,64.9372,20000.0
2014-04-25 15:25:00,69.09,69.19,69.03,69.16,21900.0,64.9466,65.0406,64.8902,65.0124,21900.0
2014-04-25 15:30:00,69.18,69.24,69.1,69.24,32000.0,65.0312,65.0876,64.956,65.0876,32000.0
2014-04-25 15:35:00,69.27,69.32,69.24,69.3,55800.0,65.1158,65.1628,65.0876,65.144,55800.0
2014-04-25 15:40:00,69.31,69.51,69.28,69.45,50200.0,65.1534,65.3414,65.1252,65.285,50200.0
2014-04-25 15:45:00,69.45,69.51,69.4,69.42,55600.0,65.285,65.3414,65.238,65.2568,55600.0
2014-04-25 15:50:00,69.41,69.41,69.31,69.36,59700.0,65.2474,65.2474,65.1534,65.2004,59700.0
2014-04-25 15:55:00,69.36,69.43,69.36,69.41,144000.0,65.2004,65.2662,65.2004,65.2474,144000.0
2014-04-28 09:30:00,69.68,69.79,69.25,69.25,33900.0,65.5012,65.6046,65.097,65.097,33900.0
2014-04-28 09:35:00,69.25,69.32,68.25,68.45,82300.0,65.097,65.1628,64.157,64.345,82300.0
2014-04-28 09:40:00,68.44,68.64,68.2,68.41,50100.0,64.3356,64.5236,64.11,64.3074,50100.0
2014-04-28 09:45:00,68.46,68.67,68.13,68.15,42100.0,64.3544,64.5518,64.0442,64.063,42100.0
2014-04-28 09:50:00,68.16,68.41,68.12,68.39,62100.0,64.0724,64.3074,64.0348,64.2886,62100.0
2014-04-28 09:55:00,68.41,68.98,68.38,68.82,103400.0,64.3074,64.8432,64.2792,64.6928,103400.0
2014-04-28 10:00:00,68.86,69.07,68.73,68.8,82600.0,64.7304,64.9278,64.6082,64.674,82600.0
2014-04-28 10:05:00,68.79,68.82,68.44,68.75,25100.0,64.6646,64.6928,64.3356,64.627,25100.0
2014-04-28 10:10:00,68.74,69.09,68.69,69.09,33700.0,64.6176,64.9466,64.5706,64.9466,33700.0
2014-04-28 10:15:00,69.04,69.35,69.0,69.13,32400.0,64.8996,65.191,64.862,64.9842,32400.0
2014-04-28 10:20:00,69.14,69.2,68.99,69.0,11400.0,64.9936,65.05,64.8526,64.862,11400.0
2014-04-28 10:25:00,69.01,69.12,68.89,68.93,20100.0,64.8714,64.9748,64.7586,64.7962,20100.0
2014-04-28 10:30:00,68.96,69.02,68.81,68.87,20500.0,64.8244,64.8808,64.6834,64.7398,20500.0
2014-04-28 10:35:00,68.9,68.92,68.53,68.53,14700.0,64.768,64.7868,64.4202,64.4202,14700.0
2014-04-28 10:40:00,68.55,68.72,68.45,68.72,20800.0,64.439,64.5988,64.345,64.5988,20800.0
2014-04-28 10:45:00,68.7,68.73,68.53,68.54,32400.0,64.58,64.6082,64.4202,64.4296,32400.0
2014-04-28 10:50:00,68.55,68.58,68.13,68.13,19700.0,64.439,64.4672,64.0442,64.0442,19700.0
2014-04-28 10:55:00,68.15,68.24,68.06,68.18,20400.0,64.063,64.1476,63.9784,64.0912,20400.0
2014-04-28 11:00:00,68.18,68.52,68.18,68.52,42100.0,64.0912,64.4108,64.0912,64.4108,42100.0
2014-04-28 11:05:00,68.58,68.63,68.4,68.44,20000.0,64.4672,64.5142,64.298,64.3356,20000.0
2014-04-28 11:10:00,68.46,68.53,68.23,68.24,28500.0,64.3544,64.4202,64.1382,64.1476,28500.0
2014-04-28 11:15:00,68.23,68.23,68.09,68.23,8600.0,64.1382,64.1382,64.0066,64.1382,8600.0
2014-04-28 11:20:00,68.23,68.29,68.02,68.03,9800.0,64.1382,64.1946,63.9408,63.9502,9800.0
2014-04-28 11:25:00,68.04,68.12,67.76,67.77,27500.0,63.9596,64.0348,63.6964,63.7058,27500.0
2014-04-28 11:30:00,67.76,67.9,67.64,67.64,12100.0,63.6964,63.828,63.5836,63.5836,12100.0
2014-04-28 11:35:00,67.68,68.21,67.68,68.2,13800.0,63.6212,64.1194,63.6212,64.11,13800.0
2014-04-28 11:40:00,68.19,68.26,67.95,67.95,11200.0,64.1006,64.1664,63.875,63.875,11200.0
2014-04-28 11:45:00,67.93,68.15,67.92,68.14,15200.0,63.8562,64.063,63.8468,64.0536,15200.0
2014-04-28 11:50:00,68.12,68.15,67.84,67.84,44900.0,64.0348,64.063,63.7716,63.7716,44900.0
2014-04-28 11:55:00,67.82,67.82,67.5,67.58,21900.0,63.7528,63.7528,63.452,63.5272,21900.0
2014-04-28 12:00:00,67.53,67.54,67.4,67.5,17200.0,63.4802,63.4896,63.358,63.452,17200.0
2014-04-28 12:05:00,67.52,67.59,67.49,67.5,14800.0,63.4708,63.5366,63.4426,63.452,14800.0
2014-04-28 12:10:00,67.52,68.0,67.52,67.97,29800.0,63.4708,63.922,63.4708,63.8938,29800.0
2014-04-28 12:15:00,67.98,68.1,67.89,68.02,43400.0,63.9032,64.016,63.8186,63.9408,43400.0
2014-04-28 12:20:00,68.03,68.06,67.58,67.59,46200.0,63.9502,63.9784,63.5272,63.5366,46200.0
2014-04-28 12:25:00,67.61,67.76,67.5,67.76,10600.0,63.5554,63.6964,63.452,63.6964,10600.0
2014-04-28 12:30:00,67.75,68.01,67.68,68.0,12000.0,63.687,63.9314,63.6212,63.922,12000.0
2014-04-28 12:35:00,68.01,68.01,67.8,67.81,29200.0,63.9314,63.9314,63.734,63.7434,29200.0
2014-04-28 12:40:00,67.83,67.96,67.82,67.83,11500.0,63.7622,63.8844,63.7528,63.7622,11500.0
2014-04-28 12:45:00,67.84,68.0,67.83,68.0,13400.0,63.7716,63.922,63.7622,63.922,13400.0
2014-04-28 12:50:00,68.05,68.05,67.84,68.0,11100.0,63.969,63.969,63.7716,63.922,11100.0
2014-04-28 12:55:00,68.0,68.0,67.8,67.9,45300.0,63.922,63.922,63.734,63.828,45300.0
2014-04-28 13:00:00,67.89,67.89,67.78,67.82,23600.0,63.8186,63.8186,63.7152,63.7528,23600.0
2014-04-28 13:05:00,67.81,67.83,67.61,67.62,39700.0,63.7434,63.7622,63.5554,63.5648,39700.0
2014-04-28 13:10:00,67.65,67.76,67.53,67.56,9900.0,63.593,63.6964,63.4802,63.5084,9900.0
2014-04-28 13:15:00,67.53,67.59,67.41,67.44,15400.0,63.4802,63.5366,63.3674,63.3956,15400.0
2014-04-28 13:20:00,67.45,67.53,67.33,67.37,13000.0,63.405,63.4802,63.2922,63.3298,13000.0
2014-04-28 13:25:00,67.41,67.65,67.37,67.65,8100.0,63.3674,63.593,63.3298,63.593,8100.0
2014-04-28 13:30:00,67.61,67.75,67.27,67.31,90500.0,63.5554,63.687,63.2358,63.2734,90500.0
2014-04-28 13:35:00,67.28,67.45,67.21,67.21,30000.0,63.2452,63.405,63.1793,63.1793,30000.0
2014-04-28 13:40:00,67.26,67.3,67.03,67.04,53200.0,63.2264,63.264,63.0101,63.0195,53200.0
2014-04-28 13:45:00,67.05,67.2,66.93,67.15,69000.0,63.0289,63.1699,62.9161,63.1229,69000.0
2014-04-28 13:50:00,67.19,67.36,67.18,67.23,24100.0,63.1605,63.3204,63.1511,63.1981,24100.0
2014-04-28 13:55:00,67.25,67.36,67.19,67.27,20200.0,63.2169,63.3204,63.1605,63.2358,20200.0
2014-04-28 14:00:00,67.24,67.28,67.0,67.0,61900.0,63.2075,63.2452,62.9819,62.9819,61900.0
2014-04-28 14:05:00,67.0,67.19,66.98,67.19,20700.0,62.9819,63.1605,62.9631,63.1605,20700.0
2014-04-28 14:10:00,67.21,67.4,67.18,67.38,9800.0,63.1793,63.358,63.1511,63.3392,9800.0
2014-04-28 14:15:00,67.38,67.5,67.38,67.45,9500.0,63.3392,63.452,63.3392,63.405,9500.0
2014-04-28 14:20:00,67.46,67.76,67.46,67.7,12100.0,63.4144,63.6964,63.4144,63.64,12100.0
2014-04-28 14:25:00,67.66,67.66,67.44,67.64,12900.0,63.6024,63.6024,63.3956,63.5836,12900.0
2014-04-28 14:30:00,67.67,67.98,67.67,67.78,116000.0,63.6118,63.9032,63.6118,63.7152,116000.0
2014-04-28 14:35:00,67.77,67.87,67.71,67.76,18800.0,63.7058,63.7998,63.6494,63.6964,18800.0
2014-04-28 14:40:00,67.76,67.76,67.49,67.53,27100.0,63.6964,63.6964,63.4426,63.4802,27100.0
2014-04-28 14:45:00,67.55,67.7,67.51,67.66,25500.0,63.499,63.64,63.4614,63.6024,25500.0
2014-04-28 14:50:00,67.66,67.82,67.66,67.78,15400.0,63.6024,63.7528,63.6024,63.7152,15400.0
2014-04-28 14:55:00,67.76,67.81,67.62,67.63,16800.0,63.6964,63.7434,63.5648,63.5742,16800.0
2014-04-28 15:00:00,67.66,67.75,67.53,67.71,36800.0,63.6024,63.687,63.4802,63.6494,36800.0
2014-04-28 15:05:00,67.7,67.99,67.69,67.98,26200.0,63.64,63.9126,63.6306,63.9032,26200.0
2014-04-28 15:10:00,67.96,68.38,67.96,68.36,35500.0,63.8844,64.2792,63.8844,64.2604,35500.0
2014-04-28 15:15:00,68.33,68.41,68.13,68.41,26100.0,64.2322,64.3074,64.0442,64.3074,26100.0
2014-04-28 15:20:00,68.42,68.45,68.23,68.45,34300.0,64.3168,64.345,64.1382,64.345,34300.0
2014-04-28 15:25:00,68.42,68.5,68.32,68.48,49400.0,64.3168,64.392,64.2228,64.3732,49400.0
2014-04-28 15:30:00,68.49,68.65,68.47,68.61,55000.0,64.3826,64.533,64.3638,64.4954,55000.0
2014-04-28 15:35:00,68.6,68.79,68.6,68.72,37800.0,64.486,64.6646,64.486,64.5988,37800.0
2014-04-28 15:40:00,68.71,68.85,68.67,68.81,48000.0,64.5894,64.721,64.5518,64.6834,48000.0
2014-04-28 15:45:00,68.8,68.8,68.53,68.6,51500.0,64.674,64.674,64.4202,64.486,51500.0
2014-04-28 15:50:00,68.61,68.7,68.57,68.59,61000.0,64.4954,64.58,64.4578,64.4766,61000.0
2014-04-28 15:55:00,68.58,68.61,68.51,68.57,78000.0,64.4672,64.4954,64.4014,64.4578,78000.0
2014-04-29 09:30:00,69.01,69.31,68.81,69.1,37400.0,64.8714,65.1534,64.6834,64.956,37400.0
2014-04-29 09:35:00,69.11,69.11,68.53,68.87,31900.0,64.9654,64.9654,64.4202,64.7398,31900.0
2014-04-29 09:40:00,68.87,69.15,68.81,68.85,39200.0,64.7398,65.003,64.6834,64.721,39200.0
2014-04-29 09:45:00,68.81,68.96,68.74,68.88,22600.0,64.6834,64.8244,64.6176,64.7492,22600.0
2014-04-29 09:50:00,68.84,69.38,68.78,69.38,27000.0,64.7116,65.2192,64.6552,65.2192,27000.0
2014-04-29 09:55:00,69.3,69.67,69.0,69.02,44500.0,65.144,65.4918,64.862,64.8808,44500.0
2014-04-29 10:00:00,69.1,69.31,68.84,68.93,17800.0,64.956,65.1534,64.7116,64.7962,17800.0
2014-04-29 10:05:00,68.94,69.0,68.75,68.75,21900.0,64.8056,64.862,64.627,64.627,21900.0
2014-04-29 10:10:00,68.75,68.93,68.75,68.75,24700.0,64.627,64.7962,64.627,64.627,24700.0
2014-04-29 10:15:00,68.75,69.05,68.75,68.85,12800.0,64.627,64.909,64.627,64.721,12800.0
2014-04-29 10:20:00,68.8,68.87,68.75,68.75,19500.0,64.674,64.7398,64.627,64.627,19500.0
2014-04-29 10:25:00,68.75,68.77,68.5,68.5,129300.0,64.627,64.6458,64.392,64.392,129300.0
2014-04-29 10:30:00,68.51,68.68,68.46,68.63,53000.0,64.4014,64.5612,64.3544,64.5142,53000.0
2014-04-29 10:35:00,68.68,69.03,68.67,68.88,28900.0,64.5612,64.8902,64.5518,64.7492,28900.0
2014-04-29 10:40:00,68.89,69.03,68.82,68.88,22700.0,64.7586,64.8902,64.6928,64.7492,22700.0
2014-04-29 10:45:00,68.94,69.14,68.9,69.03,43900.0,64.8056,64.9936,64.768,64.8902,43900.0
2014-04-29 10:50:00,69.08,69.16,68.99,69.07,15400.0,64.9372,65.0124,64.8526,64.9278,15400.0
2014-04-29 10:55:00,69.13,69.15,69.03,69.13,27300.0,64.9842,65.003,64.8902,64.9842,27300.0
2014-04-29 11:00:00,69.15,69.36,69.15,69.16,17800.0,65.003,65.2004,65.003,65.0124,17800.0
2014-04-29 11:05:00,69.19,69.32,69.07,69.32,24500.0,65.0406,65.1628,64.9278,65.1628,24500.0
2014-04-29 11:10:00,69.34,69.34,68.96,68.98,10900.0,65.1816,65.1816,64.8244,64.8432,10900.0
2014-04-29 11:15:00,68.97,69.11,68.97,69.0,16000.0,64.8338,64.9654,64.8338,64.862,16000.0
2014-04-29 11:20:00,69.02,69.26,69.0,69.24,8900.0,64.8808,65.1064,64.862,65.0876,8900.0
2014-04-29 11:25:00,69.24,69.52,69.24,69.5,18800.0,65.0876,65.3508,65.0876,65.332,18800.0
2014-04-29 11:30:00,69.52,69.54,69.4,69.46,13100.0,65.3508,65.3696,65.238,65.2944,13100.0
2014-04-29 11:35:00,69.5,69.51,69.31,69.39,11300.0,65.332,65.3414,65.1534,65.2286,11300.0
2014-04-29 11:40:00,69.36,69.36,69.21,69.24,7700.0,65.2004,65.2004,65.0594,65.0876,7700.0
2014-04-29 11:45:00,69.21,69.36,69.12,69.27,13400.0,65.0594,65.2004,64.9748,65.1158,13400.0
2014-04-29 11:50:00,69.28,69.28,69.14,69.26,5600.0,65.1252,65.1252,64.9936,65.1064,5600.0
2014-04-29 11:55:00,69.3,69.38,69.28,69.3,26100.0,65.144,65.2192,65.1252,65.144,26100.0
2014-04-29 12:00:00,69.3,69.5,69.27,69.41,15600.0,65.144,65.332,65.1158,65.2474,15600.0
2014-04-29 12:05:00,69.4,69.41,69.32,69.33,40400.0,65.238,65.2474,65.1628,65.1722,40400.0
2014-04-29 12:10:00,69.33,69.33,69.28,69.29,21700.0,65.1722,65.1722,65.1252,65.1346,21700.0
2014-04-29 12:15:00,69.3,69.45,69.22,69.44,36100.0,65.144,65.285,65.0688,65.2756,36100.0
2014-04-29 12:20:00,69.43,69.67,69.42,69.56,17600.0,65.2662,65.4918,65.2568,65.3884,17600.0
2014-04-29 12:25:00,69.56,69.66,69.45,69.66,16700.0,65.3884,65.4824,65.285,65.4824,16700.0
2014-04-29 12:30:00,69.67,69.9,69.58,69.89,22600.0,65.4918,65.708,65.4072,65.6986,22600.0
2014-04-29 12:35:00,69.93,70.0,69.84,69.84,43900.0,65.7362,65.802,65.6516,65.6516,43900.0
2014-04-29 12:40:00,69.84,69.91,69.8,69.83,12300.0,65.6516,65.7174,65.614,65.6422,12300.0
2014-04-29 12:45:00,69.83,69.84,69.71,69.78,13400.0,65.6422,65.6516,65.5294,65.5952,13400.0
2014-04-29 12:50:00,69.79,69.86,69.72,69.74,11800.0,65.6046,65.6704,65.5388,65.5576,11800.0
2014-04-29 12:55:00,69.71,69.71,69.58,69.59,16000.0,65.5294,65.5294,65.4072,65.4166,16000.0
2014-04-29 13:00:00,69.63,69.7,69.61,69.69,10500.0,65.4542,65.52,65.4354,65.5106,10500.0
2014-04-29 13:05:00,69.67,69.69,69.48,69.49,15600.0,65.4918,65.5106,65.3132,65.3226,15600.0
2014-04-29 13:10:00,69.54,69.69,69.54,69.56,14200.0,65.3696,65.5106,65.3696,65.3884,14200.0
2014-04-29 13:15:00,69.57,69.61,69.51,69.56,11800.0,65.3978,65.4354,65.3414,65.3884,11800.0
2014-04-29 13:20:00,69.55,69.72,69.52,69.69,15300.0,65.379,65.5388,65.3508,65.5106,15300.0
2014-04-29 13:25:00,69.7,69.85,69.67,69.8,17400.0,65.52,65.661,65.4918,65.614,17400.0
2014-04-29 13:30:00,69.79,69.84,69.73,69.77,9800.0,65.6046,65.6516,65.5482,65.5858,9800.0
2014-04-29 13:35:00,69.77,69.85,69.73,69.8,17200.0,65.5858,65.661,65.5482,65.614,17200.0
2014-04-29 13:40:00,69.81,69.84,69.72,69.77,20800.0,65.6234,65.6516,65.5388,65.5858,20800.0
2014-04-29 13:45:00,69.74,69.83,69.69,69.83,13600.0,65.5576,65.6422,65.5106,65.6422,13600.0
2014-04-29 13:50:00,69.83,70.12,69.81,70.12,17200.0,65.6422,65.9148,65.6234,65.9148,17200.0
2014-04-29 13:55:00,70.11,70.26,70.09,70.25,20700.0,65.9054,66.0464,65.8866,66.037,20700.0
2014-04-29 14:00:00,70.25,70.26,70.03,70.24,25000.0,66.037,66.0464,65.8302,66.0276,25000.0
2014-04-29 14:05:00,70.23,70.27,70.18,70.22,14300.0,66.0182,66.0558,65.9712,66.0088,14300.0
2014-04-29 14:10:00,70.24,70.33,70.19,70.25,22000.0,66.0276,66.1122,65.9806,66.037,22000.0
2014-04-29 14:15:00,70.25,70.36,70.25,70.32,39000.0,66.037,66.1404,66.037,66.1028,39000.0
2014-04-29 14:20:00,70.32,70.46,70.27,70.44,24300.0,66.1028,66.2344,66.0558,66.2156,24300.0
2014-04-29 14:25:00,70.44,70.44,70.25,70.25,20000.0,66.2156,66.2156,66.037,66.037,20000.0
2014-04-29 14:30:00,70.26,70.33,70.25,70.32,13600.0,66.0464,66.1122,66.037,66.1028,13600.0
2014-04-29 14:35:00,70.32,70.37,70.25,70.3,13200.0,66.1028,66.1498,66.037,66.084,13200.0
2014-04-29 14:40:00,70.3,70.3,70.25,70.3,15000.0,66.084,66.084,66.037,66.084,15000.0
2014-04-29 14:45:00,70.31,70.48,70.25,70.42,18900.0,66.0934,66.2532,66.037,66.1968,18900.0
2014-04-29 14:50:00,70.42,70.47,70.36,70.37,18500.0,66.1968,66.2438,66.1404,66.1498,18500.0
2014-04-29 14:55:00,70.36,70.43,70.31,70.34,13900.0,66.1404,66.2062,66.0934,66.1216,13900.0
2014-04-29 15:00:00,70.35,70.57,70.35,70.52,38000.0,66.131,66.3378,66.131,66.2908,38000.0
2014-04-29 15:05:00,70.52,70.66,70.51,70.65,22200.0,66.2908,66.4224,66.2814,66.413,22200.0
2014-04-29 15:10:00,70.66,70.75,70.53,70.58,42800.0,66.4224,66.5071,66.3002,66.3472,42800.0
2014-04-29 15:15:00,70.57,70.7,70.53,70.7,25100.0,66.3378,66.46,66.3002,66.46,25100.0
2014-04-29 15:20:00,70.69,70.73,70.6,70.62,39800.0,66.4506,66.4883,66.366,66.3848,39800.0
2014-04-29 15:25:00,70.62,70.84,70.62,70.8,34200.0,66.3848,66.5917,66.3848,66.5541,34200.0
2014-04-29 15:30:00,70.79,70.79,70.5,70.5,96100.0,66.5447,66.5447,66.272,66.272,96100.0
2014-04-29 15:35:00,70.51,70.51,70.37,70.48,38900.0,66.2814,66.2814,66.1498,66.2532,38900.0
2014-04-29 15:40:00,70.47,70.47,70.35,70.36,55800.0,66.2438,66.2438,66.131,66.1404,55800.0
2014-04-29 15:45:00,70.37,70.57,70.37,70.47,39600.0,66.1498,66.3378,66.1498,66.2438,39600.0
2014-04-29 15:50:00,70.47,70.48,70.37,70.45,46100.0,66.2438,66.2532,66.1498,66.225,46100.0
2014-04-29 15:55:00,70.45,70.66,70.43,70.59,124100.0,66.225,66.4224,66.2062,66.3566,124100.0
2014-04-30 09:30:00,70.52,70.55,69.72,69.88,62100.0,66.2908,66.319,65.5388,65.6892,62100.0
2014-04-30 09:35:00,69.96,70.47,69.65,70.38,30800.0,65.7644,66.2438,65.473,66.1592,30800.0
2014-04-30 09:40:00,70.42,70.42,70.0,70.19,30700.0,66.1968,66.1968,65.802,65.9806,30700.0
2014-04-30 09:45:00,70.21,70.49,70.01,70.01,12000.0,65.9994,66.2626,65.8114,65.8114,12000.0
2014-04-30 09:50:00,70.05,70.17,69.78,69.81,33300.0,65.849,65.9618,65.5952,65.6234,33300.0
2014-04-30 09:55:00,69.76,70.11,69.66,70.0,31700.0,65.5764,65.9054,65.4824,65.802,31700.0
2014-04-30 10:00:00,69.96,69.98,69.79,69.83,22600.0,65.7644,65.7832,65.6046,65.6422,22600.0
2014-04-30 10:05:00,69.78,69.8,69.61,69.64,72900.0,65.5952,65.614,65.4354,65.4636,72900.0
2014-04-30 10:10:00,69.65,69.84,69.65,69.8,16600.0,65.473,65.6516,65.473,65.614,16600.0
2014-04-30 10:15:00,69.79,70.12,69.75,70.0,58300.0,65.6046,65.9148,65.567,65.802,58300.0
2014-04-30 10:20:00,70.0,70.05,69.92,70.05,34100.0,65.802,65.849,65.7268,65.849,34100.0
2014-04-30 10:25:00,70.05,70.14,70.03,70.07,20800.0,65.849,65.9336,65.8302,65.8678,20800.0
2014-04-30 10:30:00,70.08,70.1,69.82,69.82,15800.0,65.8772,65.896,65.6328,65.6328,15800.0
2014-04-30 10:35:00,69.83,69.83,69.69,69.74,56500.0,65.6422,65.6422,65.5106,65.5576,56500.0
2014-04-30 10:40:00,69.73,69.92,69.72,69.81,25800.0,65.5482,65.7268,65.5388,65.6234,25800.0
2014-04-30 10:45:00,69.81,70.02,69.77,69.97,6800.0,65.6234,65.8208,65.5858,65.7738,6800.0
2014-04-30 10:50:00,70.05,70.3,70.01,70.23,6600.0,65.849,66.084,65.8114,66.0182,6600.0
2014-04-30 10:55:00,70.25,70.25,69.96,69.96,23600.0,66.037,66.037,65.7644,65.7644,23600.0
2014-04-30 11:00:00,69.94,70.05,69.93,70.05,6100.0,65.7456,65.849,65.7362,65.849,6100.0
2014-04-30 11:05:00,70.04,70.06,69.98,69.98,4400.0,65.8396,65.8584,65.7832,65.7832,4400.0
2014-04-30 11:10:00,69.98,70.04,69.97,70.01,8500.0,65.7832,65.8396,65.7738,65.8114,8500.0
2014-04-30 11:15:00,70.0,70.13,69.99,70.03,13500.0,65.802,65.9242,65.7926,65.8302,13500.0
2014-04-30 11:20:00,70.02,70.09,69.99,70.0,55400.0,65.8208,65.8866,65.7926,65.802,55400.0
2014-04-30 11:25:00,70.01,70.19,70.0,70.15,21400.0,65.8114,65.9806,65.802,65.943,21400.0
2014-04-30 11:30:00,70.16,70.26,70.12,70.14,11800.0,65.9524,66.0464,65.9148,65.9336,11800.0
2014-04-30 11:35:00,70.21,70.21,70.05,70.13,26200.0,65.9994,65.9994,65.849,65.9242,26200.0
2014-04-30 11:40:00,70.17,70.22,70.1,70.17,5500.0,65.9618,66.0088,65.896,65.9618,5500.0
2014-04-30 11:45:00,70.15,70.18,70.0,70.0,9200.0,65.943,65.9712,65.802,65.802,9200.0
2014-04-30 11:50:00,70.04,70.13,69.99,70.13,7300.0,65.8396,65.9242,65.7926,65.9242,7300.0
2014-04-30 11:55:00,70.13,70.13,70.0,70.03,5100.0,65.9242,65.9242,65.802,65.8302,5100.0
2014-04-30 12:00:00,70.03,70.08,70.02,70.06,3400.0,65.8302,65.8772,65.8208,65.8584,3400.0
2014-04-30 12:05:00,70.05,70.06,69.99,70.04,5200.0,65.849,65.8584,65.7926,65.8396,5200.0
2014-04-30 12:10:00,70.04,70.12,70.03,70.09,5300.0,65.8396,65.9148,65.8302,65.8866,5300.0
2014-04-30 12:15:00,70.08,70.09,69.97,69.97,3400.0,65.8772,65.8866,65.7738,65.7738,3400.0
2014-04-30 12:20:00,69.97,70.0,69.92,69.97,9500.0,65.7738,65.802,65.7268,65.7738,9500.0
2014-04-30 12:25:00,69.99,69.99,69.91,69.94,12900.0,65.7926,65.7926,65.7174,65.7456,12900.0
2014-04-30 12:30:00,69.95,70.04,69.94,70.03,8100.0,65.755,65.8396,65.7456,65.8302,8100.0
2014-04-30 12:35:00,70.06,70.12,69.98,69.99,18700.0,65.8584,65.9148,65.7832,65.7926,18700.0
2014-04-30 12:40:00,70.0,70.02,69.92,69.98,16600.0,65.802,65.8208,65.7268,65.7832,16600.0
2014-04-30 12:45:00,70.0,70.04,70.0,70.02,3200.0,65.802,65.8396,65.802,65.8208,3200.0
2014-04-30 12:50:00,70.01,70.03,69.98,70.01,6300.0,65.8114,65.8302,65.7832,65.8114,6300.0
2014-04-30 12:55:00,70.02,70.08,70.01,70.05,1100.0,65.8208,65.8772,65.8114,65.849,1100.0
2014-04-30 13:00:00,70.08,70.2,70.08,70.19,2400.0,65.8772,65.99,65.8772,65.9806,2400.0
2014-04-30 13:05:00,70.2,70.35,70.2,70.35,11600.0,65.99,66.131,65.99,66.131,11600.0
2014-04-30 13:10:00,70.34,70.34,70.21,70.27,10600.0,66.1216,66.1216,65.9994,66.0558,10600.0
2014-04-30 13:15:00,70.28,70.28,70.1,70.13,9300.0,66.0652,66.0652,65.896,65.9242,9300.0
2014-04-30 13:20:00,70.13,70.21,70.1,70.14,3500.0,65.9242,65.9994,65.896,65.9336,3500.0
2014-04-30 13:25:00,70.15,70.19,70.12,70.14,9700.0,65.943,65.9806,65.9148,65.9336,9700.0
2014-04-30 13:30:00,70.12,70.16,70.06,70.13,9500.0,65.9148,65.9524,65.8584,65.9242,9500.0
2014-04-30 13:35:00,70.15,70.15,70.1,70.1,4300.0,65.943,65.943,65.896,65.896,4300.0
2014-04-30 13:40:00,70.1,70.13,70.05,70.08,16100.0,65.896,65.9242,65.849,65.8772,16100.0
2014-04-30 13:45:00,70.1,70.16,70.1,70.13,2100.0,65.896,65.9524,65.896,65.9242,2100.0
2014-04-30 13:50:00,70.1,70.17,70.1,70.14,4200.0,65.896,65.9618,65.896,65.9336,4200.0
2014-04-30 13:55:00,70.17,70.29,70.17,70.29,6700.0,65.9618,66.0746,65.9618,66.0746,6700.0
2014-04-30 14:00:00,70.28,70.53,70.14,70.47,43400.0,66.0652,66.3002,65.9336,66.2438,43400.0
2014-04-30 14:05:00,70.49,70.5,70.14,70.24,21200.0,66.2626,66.272,65.9336,66.0276,21200.0
2014-04-30 14:10:00,70.23,70.23,69.88,70.08,26600.0,66.0182,66.0182,65.6892,65.8772,26600.0
2014-04-30 14:15:00,70.04,70.2,69.98,70.15,13700.0,65.8396,65.99,65.7832,65.943,13700.0
2014-04-30 14:20:00,70.12,70.23,70.04,70.23,11200.0,65.9148,66.0182,65.8396,66.0182,11200.0
2014-04-30 14:25:00,70.21,70.27,70.17,70.24,12500.0,65.9994,66.0558,65.9618,66.0276,12500.0
2014-04-30 14:30:00,70.23,70.41,70.22,70.4,73900.0,66.0182,66.1874,66.0088,66.178,73900.0
2014-04-30 14:35:00,70.41,70.48,70.35,70.35,5000.0,66.1874,66.2532,66.131,66.131,5000.0
2014-04-30 14:40:00,70.37,70.48,70.37,70.45,6800.0,66.1498,66.2532,66.1498,66.225,6800.0
2014-04-30 14:45:00,70.47,70.56,70.45,70.55,25800.0,66.2438,66.3284,66.225,66.319,25800.0
2014-04-30 14:50:00,70.55,70.55,70.47,70.5,22600.0,66.319,66.319,66.2438,66.272,22600.0
2014-04-30 14:55:00,70.5,70.62,70.46,70.55,44900.0,66.272,66.3848,66.2344,66.319,44900.0
2014-04-30 15:00:00,70.55,70.55,70.5,70.55,22400.0,66.319,66.319,66.272,66.319,22400.0
2014-04-30 15:05:00,70.55,70.55,70.48,70.51,25600.0,66.319,66.319,66.2532,66.2814,25600.0
2014-04-30 15:10:00,70.5,70.61,70.45,70.61,21700.0,66.272,66.3754,66.225,66.3754,21700.0
2014-04-30 15:15:00,70.59,70.9,70.53,70.66,131500.0,66.3566,66.6481,66.3002,66.4224,131500.0
2014-04-30 15:20:00,70.65,70.65,70.47,70.52,46300.0,66.413,66.413,66.2438,66.2908,46300.0
2014-04-30 15:25:00,70.5,70.63,70.44,70.47,45500.0,66.272,66.3942,66.2156,66.2438,45500.0
2014-04-30 15:30:00,70.49,70.73,70.47,70.69,29800.0,66.2626,66.4883,66.2438,66.4506,29800.0
2014-04-30 15:35:00,70.66,70.85,70.64,70.8,18100.0,66.4224,66.6011,66.4036,66.5541,18100.0
2014-04-30 15:40:00,70.8,70.99,70.78,70.96,19300.0,66.5541,66.7327,66.5353,66.7045,19300.0
2014-04-30 15:45:00,70.97,70.99,70.67,70.85,39800.0,66.7139,66.7327,66.4318,66.6011,39800.0
2014-04-30 15:50:00,70.85,70.98,70.81,70.94,48100.0,66.6011,66.7233,66.5635,66.6857,48100.0
2014-04-30 15:55:00,70.95,71.0,70.91,70.99,67800.0,66.6951,66.7421,66.6575,66.7327,67800.0
2014-05-01 09:30:00,71.3,72.0,71.13,71.48,37800.0,67.0241,67.6821,66.8643,67.1933,37800.0
2014-05-01 09:35:00,71.6,71.94,71.33,71.89,197000.0,67.3061,67.6257,67.0523,67.5787,197000.0
2014-05-01 09:40:00,71.84,72.02,71.53,71.54,57500.0,67.5317,67.7009,67.2403,67.2497,57500.0
2014-05-01 09:45:00,71.54,71.85,71.47,71.84,79800.0,67.2497,67.5411,67.1839,67.5317,79800.0
2014-05-01 09:50:00,71.92,71.99,71.74,71.92,33000.0,67.6069,67.6727,67.4377,67.6069,33000.0
2014-05-01 09:55:00,71.86,72.36,71.83,72.14,68900.0,67.5505,68.0205,67.5223,67.8137,68900.0
2014-05-01 10:00:00,72.2,72.36,72.13,72.3,36900.0,67.8701,68.0205,67.8043,67.9641,36900.0
2014-05-01 10:05:00,72.3,72.66,72.25,72.34,35500.0,67.9641,68.3025,67.9171,68.0017,35500.0
2014-05-01 10:10:00,72.33,72.66,72.25,72.34,71200.0,67.9923,68.3025,67.9171,68.0017,71200.0
2014-05-01 10:15:00,72.34,72.53,72.15,72.34,34100.0,68.0017,68.1803,67.8231,68.0017,34100.0
2014-05-01 10:20:00,72.32,72.74,72.04,72.73,329900.0,67.9829,68.3777,67.7197,68.3683,329900.0
2014-05-01 10:25:00,72.75,72.84,72.25,72.35,100900.0,68.3871,68.4717,67.9171,68.0111,100900.0
2014-05-01 10:30:00,72.36,72.48,72.15,72.32,46200.0,68.0205,68.1333,67.8231,67.9829,46200.0
2014-05-01 10:35:00,72.35,72.77,72.34,72.73,74100.0,68.0111,68.4059,68.0017,68.3683,74100.0
2014-05-01 10:40:00,72.74,73.06,72.74,72.98,57600.0,68.3777,68.6785,68.3777,68.6033,57600.0
2014-05-01 10:45:00,73.02,73.35,72.95,73.24,65300.0,68.6409,68.9511,68.5751,68.8477,65300.0
2014-05-01 10:50:00,73.25,73.31,73.06,73.1,34600.0,68.8571,68.9135,68.6785,68.7161,34600.0
2014-05-01 10:55:00,73.09,73.24,73.02,73.02,21200.0,68.7067,68.8477,68.6409,68.6409,21200.0
2014-05-01 11:00:00,73.01,73.17,73.0,73.16,74400.0,68.6315,68.7819,68.6221,68.7725,74400.0
2014-05-01 11:05:00,73.16,73.17,72.92,73.06,43500.0,68.7725,68.7819,68.5469,68.6785,43500.0
2014-05-01 11:10:00,73.09,73.4,72.9,73.28,64800.0,68.7067,68.9981,68.5281,68.8853,64800.0
2014-05-01 11:15:00,73.28,73.5,73.25,73.47,25500.0,68.8853,69.0921,68.8571,69.0639,25500.0
2014-05-01 11:20:00,73.47,73.75,73.47,73.62,49200.0,69.0639,69.3271,69.0639,69.2049,49200.0
2014-05-01 11:25:00,73.6,73.74,73.55,73.61,21100.0,69.1861,69.3177,69.1391,69.1955,21100.0
2014-05-01 11:30:00,73.63,73.98,73.56,73.98,60000.0,69.2143,69.5433,69.1485,69.5433,60000.0
2014-05-01 11:35:00,73.97,74.35,73.8,73.91,184900.0,69.5339,69.8912,69.3741,69.4775,184900.0
2014-05-01 11:40:00,73.85,73.9,73.55,73.77,51400.0,69.4211,69.4681,69.1391,69.3459,51400.0
2014-05-01 11:45:00,73.71,73.79,73.38,73.44,29400.0,69.2895,69.3647,68.9793,69.0357,29400.0
2014-05-01 11:50:00,73.51,73.51,73.29,73.38,37900.0,69.1015,69.1015,68.8947,68.9793,37900.0
2014-05-01 11:55:00,73.37,73.49,73.23,73.31,65400.0,68.9699,69.0827,68.8383,68.9135,65400.0
2014-05-01 12:00:00,73.34,73.58,73.25,73.34,42200.0,68.9417,69.1673,68.8571,68.9417,42200.0
2014-05-01 12:05:00,73.33,73.33,73.22,73.3,29000.0,68.9323,68.9323,68.8289,68.9041,29000.0
2014-05-01 12:10:00,73.3,73.46,73.25,73.46,30800.0,68.9041,69.0545,68.8571,69.0545,30800.0
2014-05-01 12:15:00,73.45,73.63,73.45,73.56,19000.0,69.0451,69.2143,69.0451,69.1485,19000.0
2014-05-01 12:20:00,73.56,73.65,73.5,73.65,36700.0,69.1485,69.2331,69.0921,69.2331,36700.0
2014-05-01 12:25:00,73.64,73.79,73.64,73.73,56000.0,69.2237,69.3647,69.2237,69.3083,56000.0
2014-05-01 12:30:00,73.73,73.76,73.61,73.75,27700.0,69.3083,69.3365,69.1955,69.3271,27700.0
2014-05-01 12:35:00,73.79,73.82,73.67,73.71,43000.0,69.3647,69.3929,69.2519,69.2895,43000.0
2014-05-01 12:40:00,73.71,73.76,73.48,73.48,27800.0,69.2895,69.3365,69.0733,69.0733,27800.0
2014-05-01 12:45:00,73.5,73.55,73.3,73.3,25500.0,69.0921,69.1391,68.9041,68.9041,25500.0
2014-05-01 12:50:00,73.31,73.77,73.31,73.73,28500.0,68.9135,69.3459,68.9135,69.3083,28500.0
2014-05-01 12:55:00,73.69,74.0,73.66,74.0,77700.0,69.2707,69.5621,69.2425,69.5621,77700.0
2014-05-01 13:00:00,74.0,74.02,73.83,73.89,39500.0,69.5621,69.5809,69.4023,69.4587,39500.0
2014-05-01 13:05:00,73.89,74.03,73.69,73.75,48300.0,69.4587,69.5903,69.2707,69.3271,48300.0
2014-05-01 13:10:00,73.75,73.75,73.41,73.55,30000.0,69.3271,69.3271,69.0075,69.1391,30000.0
2014-05-01 13:15:00,73.6,73.75,73.4,73.43,145600.0,69.1861,69.3271,68.9981,69.0263,145600.0
2014-05-01 13:20:00,73.44,73.55,73.27,73.39,85200.0,69.0357,69.1391,68.8759,68.9887,85200.0
2014-05-01 13:25:00,73.39,73.45,73.35,73.44,28500.0,68.9887,69.0451,68.9511,69.0357,28500.0
2014-05-01 13:30:00,73.42,73.46,73.34,73.46,63300.0,69.0169,69.0545,68.9417,69.0545,63300.0
2014-05-01 13:35:00,73.45,73.56,73.39,73.44,58600.0,69.0451,69.1485,68.9887,69.0357,58600.0
2014-05-01 13:40:00,73.45,73.46,73.33,73.35,91200.0,69.0451,69.0545,68.9323,68.9511,91200.0
2014-05-01 13:45:00,73.37,73.52,73.28,73.29,196600.0,68.9699,69.1109,68.8853,68.8947,196600.0
2014-05-01 13:50:00,73.25,73.25,72.76,72.82,34300.0,68.8571,68.8571,68.3965,68.4529,34300.0
2014-05-01 13:55:00,72.8,72.99,72.79,72.86,35400.0,68.4341,68.6127,68.4247,68.4905,35400.0
2014-05-01 14:00:00,72.87,73.5,72.83,73.5,40700.0,68.4999,69.0921,68.4623,69.0921,40700.0
2014-05-01 14:05:00,73.51,73.56,73.47,73.54,59500.0,69.1015,69.1485,69.0639,69.1297,59500.0
2014-05-01 14:10:00,73.54,73.54,73.02,73.02,58400.0,69.1297,69.1297,68.6409,68.6409,58400.0
2014-05-01 14:15:00,73.03,73.06,72.9,73.0,48100.0,68.6503,68.6785,68.5281,68.6221,48100.0
2014-05-01 14:20:00,73.01,73.08,72.83,72.83,45500.0,68.6315,68.6973,68.4623,68.4623,45500.0
2014-05-01 14:25:00,72.86,73.5,72.6,72.68,34400.0,68.4905,69.0921,68.2461,68.3213,34400.0
2014-05-01 14:30:00,72.68,72.71,72.53,72.53,68400.0,68.3213,68.3495,68.1803,68.1803,68400.0
2014-05-01 14:35:00,72.52,72.62,72.5,72.55,40400.0,68.1709,68.2649,68.1521,68.1991,40400.0
2014-05-01 14:40:00,72.54,72.77,72.54,72.54,20300.0,68.1897,68.4059,68.1897,68.1897,20300.0
2014-05-01 14:45:00,72.56,73.01,72.54,72.98,58100.0,68.2085,68.6315,68.1897,68.6033,58100.0
2014-05-01 14:50:00,73.01,73.08,72.95,73.05,100500.0,68.6315,68.6973,68.5751,68.6691,100500.0
2014-05-01 14:55:00,73.04,73.21,73.03,73.2,38200.0,68.6597,68.8195,68.6503,68.8101,38200.0
2014-05-01 15:00:00,73.19,73.29,73.09,73.13,73800.0,68.8007,68.8947,68.7067,68.7443,73800.0
2014-05-01 15:05:00,73.11,73.33,73.1,73.26,54400.0,68.7255,68.9323,68.7161,68.8665,54400.0
2014-05-01 15:10:00,73.27,73.43,73.19,73.37,145700.0,68.8759,69.0263,68.8007,68.9699,145700.0
2014-05-01 15:15:00,73.38,73.51,73.21,73.27,126500.0,68.9793,69.1015,68.8195,68.8759,126500.0
2014-05-01 15:20:00,73.26,73.35,73.03,73.11,82000.0,68.8665,68.9511,68.6503,68.7255,82000.0
2014-05-01 15:25:00,73.12,73.38,73.06,73.28,70700.0,68.7349,68.9793,68.6785,68.8853,70700.0
2014-05-01 15:30:00,73.28,73.3,73.17,73.19,133500.0,68.8853,68.9041,68.7819,68.8007,133500.0
2014-05-01 15:35:00,73.19,73.37,73.09,73.29,94500.0,68.8007,68.9699,68.7067,68.8947,94500.0
2014-05-01 15:40:00,73.3,73.43,73.27,73.35,132300.0,68.9041,69.0263,68.8759,68.9511,132300.0
2014-05-01 15:45:00,73.35,73.37,73.2,73.31,106500.0,68.9511,68.9699,68.8101,68.9135,106500.0
2014-05-01 15:50:00,73.31,73.74,73.17,73.66,202000.0,68.9135,69.3177,68.7819,69.2425,202000.0
2014-05-01 15:55:00,73.66,74.09,73.62,73.92,344800.0,69.2425,69.6467,69.2049,69.4869,344800.0
2014-05-02 09:30:00,71.58,72.48,71.01,72.2,295500.0,67.2873,68.1333,66.7515,67.8701,295500.0
2014-05-02 09:35:00,72.18,73.31,71.95,72.89,266500.0,67.8513,68.9135,67.6351,68.5187,266500.0
2014-05-02 09:40:00,72.93,72.99,72.0,72.31,184100.0,68.5563,68.6127,67.6821,67.9735,184100.0
2014-05-02 09:45:00,72.42,72.59,71.03,71.16,228900.0,68.0769,68.2367,66.7703,66.8925,228900.0
2014-05-02 09:50:00,71.12,71.36,70.71,70.91,177100.0,66.8549,67.0805,66.4695,66.6575,177100.0
2014-05-02 09:55:00,70.94,71.28,70.61,70.73,100000.0,66.6857,67.0053,66.3754,66.4883,100000.0
2014-05-02 10:00:00,70.77,70.95,70.37,70.45,151100.0,66.5259,66.6951,66.1498,66.225,151100.0
2014-05-02 10:05:00,70.45,71.67,70.45,71.13,188100.0,66.225,67.3719,66.225,66.8643,188100.0
2014-05-02 10:10:00,71.13,71.82,71.13,71.77,120400.0,66.8643,67.5129,66.8643,67.4659,120400.0
2014-05-02 10:15:00,71.75,72.79,71.68,72.66,201400.0,67.4471,68.4247,67.3813,68.3025,201400.0
2014-05-02 10:20:00,72.65,72.95,72.51,72.65,133500.0,68.2931,68.5751,68.1615,68.2931,133500.0
2014-05-02 10:25:00,72.7,72.8,72.08,72.16,85700.0,68.3401,68.4341,67.7573,67.8325,85700.0
2014-05-02 10:30:00,72.16,72.16,71.9,72.08,114100.0,67.8325,67.8325,67.5881,67.7573,114100.0
2014-05-02 10:35:00,72.03,72.08,71.81,71.89,71000.0,67.7103,67.7573,67.5035,67.5787,71000.0
2014-05-02 10:40:00,71.9,72.0,71.77,71.89,74400.0,67.5881,67.6821,67.4659,67.5787,74400.0
2014-05-02 10:45:00,71.89,71.91,71.27,71.28,108000.0,67.5787,67.5975,66.9959,67.0053,108000.0
2014-05-02 10:50:00,71.28,71.59,71.2,71.46,35300.0,67.0053,67.2967,66.9301,67.1745,35300.0
2014-05-02 10:55:00,71.5,71.62,71.31,71.49,34400.0,67.2121,67.3249,67.0335,67.2027,34400.0
2014-05-02 11:00:00,71.44,71.59,71.17,71.25,79400.0,67.1557,67.2967,66.9019,66.9771,79400.0
2014-05-02 11:05:00,71.27,71.51,71.25,71.39,41500.0,66.9959,67.2215,66.9771,67.1087,41500.0
2014-05-02 11:10:00,71.4,71.43,71.25,71.28,27700.0,67.1181,67.1463,66.9771,67.0053,27700.0
2014-05-02 11:15:00,71.31,71.31,70.9,71.02,65600.0,67.0335,67.0335,66.6481,66.7609,65600.0
2014-05-02 11:20:00,71.02,71.37,70.89,70.92,117400.0,66.7609,67.0899,66.6387,66.6669,117400.0
2014-05-02 11:25:00,70.92,71.08,70.84,70.98,37200.0,66.6669,66.8173,66.5917,66.7233,37200.0
2014-05-02 11:30:00,71.0,71.05,70.85,70.99,54600.0,66.7421,66.7891,66.6011,66.7327,54600.0
2014-05-02 11:35:00,70.96,70.96,70.5,70.78,53700.0,66.7045,66.7045,66.272,66.5353,53700.0
2014-05-02 11:40:00,70.76,71.05,70.42,71.05,62200.0,66.5165,66.7891,66.1968,66.7891,62200.0
2014-05-02 11:45:00,71.05,71.1,70.9,71.0,52900.0,66.7891,66.8361,66.6481,66.7421,52900.0
2014-05-02 11:50:00,71.0,71.2,71.0,71.16,28200.0,66.7421,66.9301,66.7421,66.8925,28200.0
2014-05-02 11:55:00,71.15,71.22,71.1,71.2,31600.0,66.8831,66.9489,66.8361,66.9301,31600.0
2014-05-02 12:00:00,71.19,71.25,71.01,71.25,23600.0,66.9207,66.9771,66.7515,66.9771,23600.0
2014-05-02 12:05:00,71.26,71.46,71.12,71.13,65800.0,66.9865,67.1745,66.8549,66.8643,65800.0
2014-05-02 12:10:00,71.1,71.23,71.04,71.2,33300.0,66.8361,66.9583,66.7797,66.9301,33300.0
2014-05-02 12:15:00,71.18,71.25,71.13,71.16,22800.0,66.9113,66.9771,66.8643,66.8925,22800.0
2014-05-02 12:20:00,71.17,71.26,71.08,71.16,42000.0,66.9019,66.9865,66.8173,66.8925,42000.0
2014-05-02 12:25:00,71.17,71.4,71.13,71.4,18400.0,66.9019,67.1181,66.8643,67.1181,18400.0
2014-05-02 12:30:00,71.37,71.37,71.01,71.06,15100.0,67.0899,67.0899,66.7515,66.7985,15100.0
2014-05-02 12:35:00,71.06,71.1,71.0,71.04,12400.0,66.7985,66.8361,66.7421,66.7797,12400.0
2014-05-02 12:40:00,71.04,71.14,71.0,71.08,10700.0,66.7797,66.8737,66.7421,66.8173,10700.0
2014-05-02 12:45:00,71.03,71.12,71.0,71.08,34700.0,66.7703,66.8549,66.7421,66.8173,34700.0
2014-05-02 12:50:00,71.04,71.08,71.0,71.04,20600.0,66.7797,66.8173,66.7421,66.7797,20600.0
2014-05-02 12:55:00,71.03,71.1,70.99,71.08,40100.0,66.7703,66.8361,66.7327,66.8173,40100.0
2014-05-02 13:00:00,71.1,71.11,71.0,71.03,13200.0,66.8361,66.8455,66.7421,66.7703,13200.0
2014-05-02 13:05:00,71.04,71.12,70.82,70.87,26400.0,66.7797,66.8549,66.5729,66.6199,26400.0
2014-05-02 13:10:00,70.8,70.88,70.73,70.86,64600.0,66.5541,66.6293,66.4883,66.6105,64600.0
2014-05-02 13:15:00,70.85,71.01,70.75,71.01,31900.0,66.6011,66.7515,66.5071,66.7515,31900.0
2014-05-02 13:20:00,70.99,70.99,70.76,70.78,16600.0,66.7327,66.7327,66.5165,66.5353,16600.0
2014-05-02 13:25:00,70.77,70.86,70.66,70.66,47700.0,66.5259,66.6105,66.4224,66.4224,47700.0
2014-05-02 13:30:00,70.66,70.75,70.6,70.62,37700.0,66.4224,66.5071,66.366,66.3848,37700.0
2014-05-02 13:35:00,70.63,70.63,70.29,70.37,27600.0,66.3942,66.3942,66.0746,66.1498,27600.0
2014-05-02 13:40:00,70.36,70.37,70.2,70.22,24500.0,66.1404,66.1498,65.99,66.0088,24500.0
2014-05-02 13:45:00,70.27,70.55,70.23,70.53,31700.0,66.0558,66.319,66.0182,66.3002,31700.0
2014-05-02 13:50:00,70.54,70.6,70.31,70.31,35100.0,66.3096,66.366,66.0934,66.0934,35100.0
2014-05-02 13:55:00,70.3,70.36,70.15,70.24,21900.0,66.084,66.1404,65.943,66.0276,21900.0
2014-05-02 14:00:00,70.23,70.25,70.17,70.23,96200.0,66.0182,66.037,65.9618,66.0182,96200.0
2014-05-02 14:05:00,70.24,70.25,70.16,70.25,68400.0,66.0276,66.037,65.9524,66.037,68400.0
2014-05-02 14:10:00,70.25,70.44,70.23,70.33,92700.0,66.037,66.2156,66.0182,66.1122,92700.0
2014-05-02 14:15:00,70.33,70.45,70.33,70.35,26500.0,66.1122,66.225,66.1122,66.131,26500.0
2014-05-02 14:20:00,70.36,70.74,70.32,70.57,90400.0,66.1404,66.4977,66.1028,66.3378,90400.0
2014-05-02 14:25:00,70.57,70.59,70.34,70.34,21300.0,66.3378,66.3566,66.1216,66.1216,21300.0
2014-05-02 14:30:00,70.34,70.55,70.33,70.47,34000.0,66.1216,66.319,66.1122,66.2438,34000.0
2014-05-02 14:35:00,70.49,70.97,70.49,70.97,47800.0,66.2626,66.7139,66.2626,66.7139,47800.0
2014-05-02 14:40:00,70.95,71.18,70.89,71.14,60500.0,66.6951,66.9113,66.6387,66.8737,60500.0
2014-05-02 14:45:00,71.15,71.34,71.08,71.34,62700.0,66.8831,67.0617,66.8173,67.0617,62700.0
2014-05-02 14:50:00,71.33,71.42,71.22,71.22,40400.0,67.0523,67.1369,66.9489,66.9489,40400.0
2014-05-02 14:55:00,71.2,71.2,70.9,70.95,34600.0,66.9301,66.9301,66.6481,66.6951,34600.0
2014-05-02 15:00:00,70.95,71.18,70.9,71.16,48100.0,66.6951,66.9113,66.6481,66.8925,48100.0
2014-05-02 15:05:00,71.16,71.49,71.16,71.44,46900.0,66.8925,67.2027,66.8925,67.1557,46900.0
2014-05-02 15:10:00,71.44,71.72,71.44,71.63,52900.0,67.1557,67.4189,67.1557,67.3343,52900.0
2014-05-02 15:15:00,71.63,71.63,71.35,71.36,57400.0,67.3343,67.3343,67.0711,67.0805,57400.0
2014-05-02 15:20:00,71.37,71.42,71.36,71.42,38600.0,67.0899,67.1369,67.0805,67.1369,38600.0
2014-05-02 15:25:00,71.42,71.47,71.2,71.2,50000.0,67.1369,67.1839,66.9301,66.9301,50000.0
2014-05-02 15:30:00,71.21,71.54,71.16,71.42,70500.0,66.9395,67.2497,66.8925,67.1369,70500.0
2014-05-02 15:35:00,71.38,71.67,71.15,71.35,102300.0,67.0993,67.3719,66.8831,67.0711,102300.0
2014-05-02 15:40:00,71.34,71.47,71.34,71.47,57700.0,67.0617,67.1839,67.0617,67.1839,57700.0
2014-05-02 15:45:00,71.46,71.88,71.25,71.35,99700.0,67.1745,67.5693,66.9771,67.0711,99700.0
2014-05-02 15:50:00,71.35,71.42,71.23,71.34,120500.0,67.0711,67.1369,66.9583,67.0617,120500.0
2014-05-02 15:55:00,71.34,71.37,71.08,71.15,133200.0,67.0617,67.0899,66.8173,66.8831,133200.0
2014-05-05 09:30:00,70.81,70.9,70.16,70.2,40100.0,66.5635,66.6481,65.9524,65.99,40100.0
2014-05-05 09:35:00,70.21,70.79,70.04,70.69,42300.0,65.9994,66.5447,65.8396,66.4506,42300.0
2014-05-05 09:40:00,70.72,71.53,70.55,71.49,96300.0,66.4789,67.2403,66.319,67.2027,96300.0
2014-05-05 09:45:00,71.46,71.54,71.02,71.25,89000.0,67.1745,67.2497,66.7609,66.9771,89000.0
2014-05-05 09:50:00,71.3,71.65,71.22,71.57,24200.0,67.0241,67.3531,66.9489,67.2779,24200.0
2014-05-05 09:55:00,71.57,71.57,71.25,71.52,57900.0,67.2779,67.2779,66.9771,67.2309,57900.0
2014-05-05 10:00:00,71.54,71.77,71.47,71.6,74100.0,67.2497,67.4659,67.1839,67.3061,74100.0
2014-05-05 10:05:00,71.65,71.71,71.51,71.56,33000.0,67.3531,67.4095,67.2215,67.2685,33000.0
2014-05-05 10:10:00,71.54,72.0,71.54,71.99,31700.0,67.2497,67.6821,67.2497,67.6727,31700.0
2014-05-05 10:15:00,71.98,72.39,71.96,72.32,59700.0,67.6633,68.0487,67.6445,67.9829,59700.0
2014-05-05 10:20:00,72.35,72.58,72.22,72.36,68400.0,68.0111,68.2273,67.8889,68.0205,68400.0
2014-05-05 10:25:00,72.37,72.42,72.06,72.16,160100.0,68.0299,68.0769,67.7385,67.8325,160100.0
2014-05-05 10:30:00,72.16,72.43,72.16,72.41,21800.0,67.8325,68.0863,67.8325,68.0675,21800.0
2014-05-05 10:35:00,72.39,72.39,72.25,72.25,18800.0,68.0487,68.0487,67.9171,67.9171,18800.0
2014-05-05 10:40:00,72.31,72.4,72.19,72.27,29300.0,67.9735,68.0581,67.8607,67.9359,29300.0
2014-05-05 10:45:00,72.27,72.31,72.06,72.12,13500.0,67.9359,67.9735,67.7385,67.7949,13500.0
2014-05-05 10:50:00,72.13,72.31,72.13,72.31,21500.0,67.8043,67.9735,67.8043,67.9735,21500.0
2014-05-05 10:55:00,72.31,72.37,72.1,72.25,17800.0,67.9735,68.0299,67.7761,67.9171,17800.0
2014-05-05 11:00:00,72.21,72.22,71.77,71.92,27300.0,67.8795,67.8889,67.4659,67.6069,27300.0
2014-05-05 11:05:00,71.9,71.97,71.86,71.96,18800.0,67.5881,67.6539,67.5505,67.6445,18800.0
2014-05-05 11:10:00,71.96,72.12,71.94,72.12,14600.0,67.6445,67.7949,67.6257,67.7949,14600.0
2014-05-05 11:15:00,72.06,72.22,72.04,72.17,27800.0,67.7385,67.8889,67.7197,67.8419,27800.0
2014-05-05 11:20:00,72.19,72.4,72.17,72.36,39300.0,67.8607,68.0581,67.8419,68.0205,39300.0
2014-05-05 11:25:00,72.36,72.42,72.34,72.37,34500.0,68.0205,68.0769,68.0017,68.0299,34500.0
2014-05-05 11:30:00,72.37,72.43,72.31,72.37,20600.0,68.0299,68.0863,67.9735,68.0299,20600.0
2014-05-05 11:35:00,72.38,72.42,72.3,72.42,18800.0,68.0393,68.0769,67.9641,68.0769,18800.0
2014-05-05 11:40:00,72.41,72.47,72.05,72.06,20400.0,68.0675,68.1239,67.7291,67.7385,20400.0
2014-05-05 11:45:00,72.09,72.15,71.91,72.1,22200.0,67.7667,67.8231,67.5975,67.7761,22200.0
2014-05-05 11:50:00,72.14,72.2,72.12,72.16,7800.0,67.8137,67.8701,67.7949,67.8325,7800.0
2014-05-05 11:55:00,72.18,72.3,72.14,72.25,10600.0,67.8513,67.9641,67.8137,67.9171,10600.0
2014-05-05 12:00:00,72.3,72.32,72.15,72.2,11800.0,67.9641,67.9829,67.8231,67.8701,11800.0
2014-05-05 12:05:00,72.23,72.23,71.98,72.0,14200.0,67.8983,67.8983,67.6633,67.6821,14200.0
2014-05-05 12:10:00,71.98,72.02,71.87,72.01,20900.0,67.6633,67.7009,67.5599,67.6915,20900.0
2014-05-05 12:15:00,72.01,72.03,71.97,71.99,7100.0,67.6915,67.7103,67.6539,67.6727,7100.0
2014-05-05 12:20:00,71.97,72.03,71.92,72.03,7400.0,67.6539,67.7103,67.6069,67.7103,7400.0
2014-05-05 12:25:00,72.02,72.04,71.76,71.78,12100.0,67.7009,67.7197,67.4565,67.4753,12100.0
2014-05-05 12:30:00,71.77,71.81,71.72,71.79,15100.0,67.4659,67.5035,67.4189,67.4847,15100.0
2014-05-05 12:35:00,71.73,71.81,71.73,71.77,9700.0,67.4283,67.5035,67.4283,67.4659,9700.0
2014-05-05 12:40:00,71.77,71.88,71.73,71.86,15500.0,67.4659,67.5693,67.4283,67.5505,15500.0
2014-05-05 12:45:00,71.87,71.96,71.84,71.93,18900.0,67.5599,67.6445,67.5317,67.6163,18900.0
2014-05-05 12:50:00,71.93,71.96,71.89,71.95,8600.0,67.6163,67.6445,67.5787,67.6351,8600.0
2014-05-05 12:55:00,71.96,71.96,71.8,71.85,14800.0,67.6445,67.6445,67.4941,67.5411,14800.0
2014-05-05 13:00:00,71.86,71.89,71.82,71.82,8200.0,67.5505,67.5787,67.5129,67.5129,8200.0
2014-05-05 13:05:00,71.81,71.86,71.77,71.77,10700.0,67.5035,67.5505,67.4659,67.4659,10700.0
2014-05-05 13:10:00,71.79,71.79,71.65,71.7,11400.0,67.4847,67.4847,67.3531,67.4001,11400.0
2014-05-05 13:15:00,71.71,71.82,71.67,71.82,14300.0,67.4095,67.5129,67.3719,67.5129,14300.0
2014-05-05 13:20:00,71.83,71.89,71.69,71.69,14900.0,67.5223,67.5787,67.3907,67.3907,14900.0
2014-05-05 13:25:00,71.7,71.79,71.65,71.68,13100.0,67.4001,67.4847,67.3531,67.3813,13100.0
2014-05-05 13:30:00,71.69,71.83,71.69,71.75,15400.0,67.3907,67.5223,67.3907,67.4471,15400.0
2014-05-05 13:35:00,71.77,71.78,71.72,71.73,22800.0,67.4659,67.4753,67.4189,67.4283,22800.0
2014-05-05 13:40:00,71.75,71.78,71.72,71.75,13700.0,67.4471,67.4753,67.4189,67.4471,13700.0
2014-05-05 13:45:00,71.78,71.81,71.74,71.8,13400.0,67.4753,67.5035,67.4377,67.4941,13400.0
2014-05-05 13:50:00,71.8,71.8,71.73,71.8,14500.0,67.4941,67.4941,67.4283,67.4941,14500.0
2014-05-05 13:55:00,71.8,71.8,71.75,71.8,14200.0,67.4941,67.4941,67.4471,67.4941,14200.0
2014-05-05 14:00:00,71.8,71.9,71.8,71.86,16900.0,67.4941,67.5881,67.4941,67.5505,16900.0
2014-05-05 14:05:00,71.87,71.9,71.85,71.9,15300.0,67.5599,67.5881,67.5411,67.5881,15300.0
2014-05-05 14:10:00,71.89,71.91,71.71,71.79,19000.0,67.5787,67.5975,67.4095,67.4847,19000.0
2014-05-05 14:15:00,71.79,71.9,71.79,71.89,12100.0,67.4847,67.5881,67.4847,67.5787,12100.0
2014-05-05 14:20:00,71.89,71.9,71.83,71.88,13800.0,67.5787,67.5881,67.5223,67.5693,13800.0
2014-05-05 14:25:00,71.89,71.9,71.82,71.85,12600.0,67.5787,67.5881,67.5129,67.5411,12600.0
2014-05-05 14:30:00,71.87,71.9,71.82,71.9,46500.0,67.5599,67.5881,67.5129,67.5881,46500.0
2014-05-05 14:35:00,71.9,71.91,71.86,71.88,21100.0,67.5881,67.5975,67.5505,67.5693,21100.0
2014-05-05 14:40:00,71.87,71.96,71.87,71.96,23600.0,67.5599,67.6445,67.5599,67.6445,23600.0
2014-05-05 14:45:00,71.96,71.97,71.9,71.94,29100.0,67.6445,67.6539,67.5881,67.6257,29100.0
2014-05-05 14:50:00,71.94,71.99,71.9,71.96,32200.0,67.6257,67.6727,67.5881,67.6445,32200.0
2014-05-05 14:55:00,71.96,71.99,71.91,71.96,27600.0,67.6445,67.6727,67.5975,67.6445,27600.0
2014-05-05 15:00:00,71.99,72.1,71.9,72.1,13800.0,67.6727,67.7761,67.5881,67.7761,13800.0
2014-05-05 15:05:00,72.08,72.11,72.01,72.02,33400.0,67.7573,67.7855,67.6915,67.7009,33400.0
2014-05-05 15:10:00,72.01,72.07,71.96,72.04,32400.0,67.6915,67.7479,67.6445,67.7197,32400.0
2014-05-05 15:15:00,72.04,72.04,71.94,71.94,19000.0,67.7197,67.7197,67.6257,67.6257,19000.0
2014-05-05 15:20:00,71.95,71.99,71.75,71.81,22400.0,67.6351,67.6727,67.4471,67.5035,22400.0
2014-05-05 15:25:00,71.8,71.88,71.79,71.85,25700.0,67.4941,67.5693,67.4847,67.5411,25700.0
2014-05-05 15:30:00,71.85,71.86,71.79,71.82,33600.0,67.5411,67.5505,67.4847,67.5129,33600.0
2014-05-05 15:35:00,71.83,71.83,71.72,71.73,38300.0,67.5223,67.5223,67.4189,67.4283,38300.0
2014-05-05 15:40:00,71.74,71.77,71.67,71.71,30000.0,67.4377,67.4659,67.3719,67.4095,30000.0
2014-05-05 15:45:00,71.71,71.86,71.71,71.77,55100.0,67.4095,67.5505,67.4095,67.4659,55100.0
2014-05-05 15:50:00,71.78,71.81,71.72,71.74,122500.0,67.4753,67.5035,67.4189,67.4377,122500.0
2014-05-05 15:55:00,71.74,71.78,71.66,71.77,189300.0,67.4377,67.4753,67.3625,67.4659,189300.0
2014-05-06 09:30:00,71.55,71.89,71.47,71.88,22100.0,67.2591,67.5787,67.1839,67.5693,22100.0
2014-05-06 09:35:00,71.89,71.89,71.03,71.34,17100.0,67.5787,67.5787,66.7703,67.0617,17100.0
2014-05-06 09:40:00,71.38,71.49,71.1,71.46,35700.0,67.0993,67.2027,66.8361,67.1745,35700.0
2014-05-06 09:45:00,71.44,71.86,71.4,71.82,40900.0,67.1557,67.5505,67.1181,67.5129,40900.0
2014-05-06 09:50:00,71.76,71.79,71.39,71.76,13300.0,67.4565,67.4847,67.1087,67.4565,13300.0
2014-05-06 09:55:00,71.84,71.94,71.66,71.77,17100.0,67.5317,67.6257,67.3625,67.4659,17100.0
2014-05-06 10:00:00,71.83,71.83,71.5,71.58,16300.0,67.5223,67.5223,67.2121,67.2873,16300.0
2014-05-06 10:05:00,71.56,71.56,71.38,71.38,21300.0,67.2685,67.2685,67.0993,67.0993,21300.0
2014-05-06 10:10:00,71.38,71.77,71.33,71.72,13700.0,67.0993,67.4659,67.0523,67.4189,13700.0
2014-05-06 10:15:00,71.76,71.86,71.64,71.66,12100.0,67.4565,67.5505,67.3437,67.3625,12100.0
2014-05-06 10:20:00,71.68,71.99,71.6,71.87,27500.0,67.3813,67.6727,67.3061,67.5599,27500.0
2014-05-06 10:25:00,71.9,71.9,71.68,71.9,9900.0,67.5881,67.5881,67.3813,67.5881,9900.0
2014-05-06 10:30:00,71.92,72.09,71.9,72.08,17500.0,67.6069,67.7667,67.5881,67.7573,17500.0
2014-05-06 10:35:00,72.07,72.07,71.81,71.82,9900.0,67.7479,67.7479,67.5035,67.5129,9900.0
2014-05-06 10:40:00,71.85,71.91,71.8,71.84,8700.0,67.5411,67.5975,67.4941,67.5317,8700.0
2014-05-06 10:45:00,71.85,71.87,71.72,71.86,5800.0,67.5411,67.5599,67.4189,67.5505,5800.0
2014-05-06 10:50:00,71.86,71.86,71.61,71.61,8700.0,67.5505,67.5505,67.3155,67.3155,8700.0
2014-05-06 10:55:00,71.61,71.65,71.43,71.44,11800.0,67.3155,67.3531,67.1463,67.1557,11800.0
2014-05-06 11:00:00,71.4,71.62,71.36,71.62,12500.0,67.1181,67.3249,67.0805,67.3249,12500.0
2014-05-06 11:05:00,71.6,71.61,71.54,71.54,3100.0,67.3061,67.3155,67.2497,67.2497,3100.0
2014-05-06 11:10:00,71.48,71.62,71.48,71.53,12500.0,67.1933,67.3249,67.1933,67.2403,12500.0
2014-05-06 11:15:00,71.56,71.7,71.55,71.7,13000.0,67.2685,67.4001,67.2591,67.4001,13000.0
2014-05-06 11:20:00,71.73,71.74,71.58,71.6,10200.0,67.4283,67.4377,67.2873,67.3061,10200.0
2014-05-06 11:25:00,71.62,71.65,71.5,71.58,3400.0,67.3249,67.3531,67.2121,67.2873,3400.0
2014-05-06 11:30:00,71.56,71.69,71.54,71.69,12700.0,67.2685,67.3907,67.2497,67.3907,12700.0
2014-05-06 11:35:00,71.7,71.72,71.56,71.71,18100.0,67.4001,67.4189,67.2685,67.4095,18100.0
2014-05-06 11:40:00,71.69,71.74,71.65,71.65,3600.0,67.3907,67.4377,67.3531,67.3531,3600.0
2014-05-06 11:45:00,71.69,71.76,71.63,71.73,11600.0,67.3907,67.4565,67.3343,67.4283,11600.0
2014-05-06 11:50:00,71.75,71.81,71.67,71.7,8400.0,67.4471,67.5035,67.3719,67.4001,8400.0
2014-05-06 11:55:00,71.73,71.82,71.71,71.82,7500.0,67.4283,67.5129,67.4095,67.5129,7500.0
2014-05-06 12:00:00,71.81,71.88,71.79,71.85,11500.0,67.5035,67.5693,67.4847,67.5411,11500.0
2014-05-06 12:05:00,71.85,71.9,71.83,71.88,9300.0,67.5411,67.5881,67.5223,67.5693,9300.0
2014-05-06 12:10:00,71.88,71.93,71.86,71.89,2300.0,67.5693,67.6163,67.5505,67.5787,2300.0
2014-05-06 12:15:00,71.93,71.93,71.82,71.87,11300.0,67.6163,67.6163,67.5129,67.5599,11300.0
2014-05-06 12:20:00,71.91,71.95,71.82,71.82,11700.0,67.5975,67.6351,67.5129,67.5129,11700.0
2014-05-06 12:25:00,71.81,71.83,71.76,71.81,5300.0,67.5035,67.5223,67.4565,67.5035,5300.0
2014-05-06 12:30:00,71.82,71.86,71.79,71.82,5000.0,67.5129,67.5505,67.4847,67.5129,5000.0
2014-05-06 12:35:00,71.83,71.89,71.81,71.82,5100.0,67.5223,67.5787,67.5035,67.5129,5100.0
2014-05-06 12:40:00,71.82,71.83,71.79,71.83,3500.0,67.5129,67.5223,67.4847,67.5223,3500.0
2014-05-06 12:45:00,71.85,71.85,71.77,71.8,1300.0,67.5411,67.5411,67.4659,67.4941,1300.0
2014-05-06 12:50:00,71.82,71.84,71.72,71.72,3100.0,67.5129,67.5317,67.4189,67.4189,3100.0
2014-05-06 12:55:00,71.71,71.78,71.7,71.78,8900.0,67.4095,67.4753,67.4001,67.4753,8900.0
2014-05-06 13:00:00,71.77,71.78,71.76,71.78,3900.0,67.4659,67.4753,67.4565,67.4753,3900.0
2014-05-06 13:05:00,71.79,71.81,71.68,71.68,10700.0,67.4847,67.5035,67.3813,67.3813,10700.0
2014-05-06 13:10:00,71.68,71.73,71.67,71.69,6800.0,67.3813,67.4283,67.3719,67.3907,6800.0
2014-05-06 13:15:00,71.69,71.73,71.64,71.71,7800.0,67.3907,67.4283,67.3437,67.4095,7800.0
2014-05-06 13:20:00,71.73,71.74,71.63,71.66,9300.0,67.4283,67.4377,67.3343,67.3625,9300.0
2014-05-06 13:25:00,71.66,71.66,71.54,71.6,8300.0,67.3625,67.3625,67.2497,67.3061,8300.0
2014-05-06 13:30:00,71.55,71.6,71.51,71.51,12200.0,67.2591,67.3061,67.2215,67.2215,12200.0
2014-05-06 13:35:00,71.51,71.52,71.31,71.31,10200.0,67.2215,67.2309,67.0335,67.0335,10200.0
2014-05-06 13:40:00,71.31,71.31,71.05,71.05,9500.0,67.0335,67.0335,66.7891,66.7891,9500.0
2014-05-06 13:45:00,71.06,71.19,71.04,71.12,45000.0,66.7985,66.9207,66.7797,66.8549,45000.0
2014-05-06 13:50:00,71.15,71.24,71.13,71.2,21600.0,66.8831,66.9677,66.8643,66.9301,21600.0
2014-05-06 13:55:00,71.19,71.19,71.08,71.09,11900.0,66.9207,66.9207,66.8173,66.8267,11900.0
2014-05-06 14:00:00,71.09,71.1,71.0,71.02,14200.0,66.8267,66.8361,66.7421,66.7609,14200.0
2014-05-06 14:05:00,71.0,71.14,70.84,71.1,37500.0,66.7421,66.8737,66.5917,66.8361,37500.0
2014-05-06 14:10:00,71.1,71.14,71.01,71.02,33000.0,66.8361,66.8737,66.7515,66.7609,33000.0
2014-05-06 14:15:00,71.02,71.13,71.02,71.09,19800.0,66.7609,66.8643,66.7609,66.8267,19800.0
2014-05-06 14:20:00,71.09,71.17,71.03,71.06,23600.0,66.8267,66.9019,66.7703,66.7985,23600.0
2014-05-06 14:25:00,71.05,71.12,71.0,71.08,11900.0,66.7891,66.8549,66.7421,66.8173,11900.0
2014-05-06 14:30:00,71.07,71.17,71.05,71.12,11700.0,66.8079,66.9019,66.7891,66.8549,11700.0
2014-05-06 14:35:00,71.12,71.12,71.0,71.04,25900.0,66.8549,66.8549,66.7421,66.7797,25900.0
2014-05-06 14:40:00,71.04,71.15,71.03,71.12,14700.0,66.7797,66.8831,66.7703,66.8549,14700.0
2014-05-06 14:45:00,71.11,71.13,71.0,71.07,15000.0,66.8455,66.8643,66.7421,66.8079,15000.0
2014-05-06 14:50:00,71.07,71.07,71.0,71.01,16600.0,66.8079,66.8079,66.7421,66.7515,16600.0
2014-05-06 14:55:00,71.03,71.07,71.0,71.01,19300.0,66.7703,66.8079,66.7421,66.7515,19300.0
2014-05-06 15:00:00,71.0,71.02,70.81,70.85,53000.0,66.7421,66.7609,66.5635,66.6011,53000.0
2014-05-06 15:05:00,70.89,70.92,70.81,70.81,20200.0,66.6387,66.6669,66.5635,66.5635,20200.0
2014-05-06 15:10:00,70.8,70.91,70.78,70.82,33600.0,66.5541,66.6575,66.5353,66.5729,33600.0
2014-05-06 15:15:00,70.83,70.9,70.83,70.88,23900.0,66.5823,66.6481,66.5823,66.6293,23900.0
2014-05-06 15:20:00,70.88,70.93,70.82,70.9,27300.0,66.6293,66.6763,66.5729,66.6481,27300.0
2014-05-06 15:25:00,70.89,70.89,70.78,70.78,72100.0,66.6387,66.6387,66.5353,66.5353,72100.0
2014-05-06 15:30:00,70.79,70.8,70.66,70.71,59300.0,66.5447,66.5541,66.4224,66.4695,59300.0
2014-05-06 15:35:00,70.7,70.76,70.63,70.72,48900.0,66.46,66.5165,66.3942,66.4789,48900.0
2014-05-06 15:40:00,70.71,70.71,70.54,70.6,52200.0,66.4695,66.4695,66.3096,66.366,52200.0
2014-05-06 15:45:00,70.61,70.61,70.53,70.56,52600.0,66.3754,66.3754,66.3002,66.3284,52600.0
2014-05-06 15:50:00,70.57,70.61,70.47,70.47,73500.0,66.3378,66.3754,66.2438,66.2438,73500.0
2014-05-06 15:55:00,70.47,70.52,70.41,70.5,89200.0,66.2438,66.2908,66.1874,66.272,89200.0
2014-05-07 09:30:00,70.56,70.96,70.45,70.79,27600.0,66.3284,66.7045,66.225,66.5447,27600.0
2014-05-07 09:35:00,70.84,70.84,70.43,70.46,27700.0,66.5917,66.5917,66.2062,66.2344,27700.0
2014-05-07 09:40:00,70.46,70.5,70.27,70.44,52800.0,66.2344,66.272,66.0558,66.2156,52800.0
2014-05-07 09:45:00,70.44,70.44,70.17,70.36,40300.0,66.2156,66.2156,65.9618,66.1404,40300.0
2014-05-07 09:50:00,70.28,70.32,69.84,70.02,46700.0,66.0652,66.1028,65.6516,65.8208,46700.0
2014-05-07 09:55:00,70.0,70.1,69.54,69.55,34600.0,65.802,65.896,65.3696,65.379,34600.0
2014-05-07 10:00:00,69.63,70.05,69.62,70.05,74300.0,65.4542,65.849,65.4448,65.849,74300.0
2014-05-07 10:05:00,70.05,70.06,69.59,69.62,28300.0,65.849,65.8584,65.4166,65.4448,28300.0
2014-05-07 10:10:00,69.61,69.64,69.05,69.15,55300.0,65.4354,65.4636,64.909,65.003,55300.0
2014-05-07 10:15:00,69.14,69.52,69.03,69.51,46200.0,64.9936,65.3508,64.8902,65.3414,46200.0
2014-05-07 10:20:00,69.5,69.68,69.44,69.53,39400.0,65.332,65.5012,65.2756,65.3602,39400.0
2014-05-07 10:25:00,69.49,69.5,69.18,69.29,65200.0,65.3226,65.332,65.0312,65.1346,65200.0
2014-05-07 10:30:00,69.26,69.63,69.25,69.48,35000.0,65.1064,65.4542,65.097,65.3132,35000.0
2014-05-07 10:35:00,69.47,69.67,69.37,69.55,62300.0,65.3038,65.4918,65.2098,65.379,62300.0
2014-05-07 10:40:00,69.56,69.56,69.3,69.34,28700.0,65.3884,65.3884,65.144,65.1816,28700.0
2014-05-07 10:45:00,69.34,69.62,69.34,69.51,27400.0,65.1816,65.4448,65.1816,65.3414,27400.0
2014-05-07 10:50:00,69.46,69.71,69.46,69.58,37600.0,65.2944,65.5294,65.2944,65.4072,37600.0
2014-05-07 10:55:00,69.6,69.66,69.52,69.54,40400.0,65.426,65.4824,65.3508,65.3696,40400.0
2014-05-07 11:00:00,69.55,69.62,69.49,69.59,74500.0,65.379,65.4448,65.3226,65.4166,74500.0
2014-05-07 11:05:00,69.59,69.59,69.38,69.49,23500.0,65.4166,65.4166,65.2192,65.3226,23500.0
2014-05-07 11:10:00,69.5,69.5,69.21,69.25,30600.0,65.332,65.332,65.0594,65.097,30600.0
2014-05-07 11:15:00,69.29,69.29,69.09,69.17,24700.0,65.1346,65.1346,64.9466,65.0218,24700.0
2014-05-07 11:20:00,69.15,69.26,69.14,69.15,28900.0,65.003,65.1064,64.9936,65.003,28900.0
2014-05-07 11:25:00,69.16,69.18,68.99,69.08,60900.0,65.0124,65.0312,64.8526,64.9372,60900.0
2014-05-07 11:30:00,69.1,69.26,69.01,69.18,34400.0,64.956,65.1064,64.8714,65.0312,34400.0
2014-05-07 11:35:00,69.18,69.25,69.09,69.25,24800.0,65.0312,65.097,64.9466,65.097,24800.0
2014-05-07 11:40:00,69.25,69.61,69.23,69.55,34400.0,65.097,65.4354,65.0782,65.379,34400.0
2014-05-07 11:45:00,69.57,69.67,69.45,69.45,24200.0,65.3978,65.4918,65.285,65.285,24200.0
2014-05-07 11:50:00,69.46,69.51,69.43,69.5,22200.0,65.2944,65.3414,65.2662,65.332,22200.0
2014-05-07 11:55:00,69.51,69.54,69.38,69.38,29800.0,65.3414,65.3696,65.2192,65.2192,29800.0
2014-05-07 12:00:00,69.4,69.5,69.33,69.33,23900.0,65.238,65.332,65.1722,65.1722,23900.0
2014-05-07 12:05:00,69.35,69.41,69.29,69.39,26000.0,65.191,65.2474,65.1346,65.2286,26000.0
2014-05-07 12:10:00,69.41,69.41,69.29,69.33,13400.0,65.2474,65.2474,65.1346,65.1722,13400.0
2014-05-07 12:15:00,69.33,69.41,69.32,69.41,15000.0,65.1722,65.2474,65.1628,65.2474,15000.0
2014-05-07 12:20:00,69.41,69.41,69.34,69.38,17000.0,65.2474,65.2474,65.1816,65.2192,17000.0
2014-05-07 12:25:00,69.4,69.41,69.3,69.3,15200.0,65.238,65.2474,65.144,65.144,15200.0
2014-05-07 12:30:00,69.3,69.47,69.3,69.37,48200.0,65.144,65.3038,65.144,65.2098,48200.0
2014-05-07 12:35:00,69.37,69.46,69.34,69.38,16300.0,65.2098,65.2944,65.1816,65.2192,16300.0
2014-05-07 12:40:00,69.42,69.44,69.28,69.28,22300.0,65.2568,65.2756,65.1252,65.1252,22300.0
2014-05-07 12:45:00,69.28,69.31,69.17,69.26,14800.0,65.1252,65.1534,65.0218,65.1064,14800.0
2014-05-07 12:50:00,69.25,69.31,69.12,69.13,15000.0,65.097,65.1534,64.9748,64.9842,15000.0
2014-05-07 12:55:00,69.12,69.12,69.0,69.12,28800.0,64.9748,64.9748,64.862,64.9748,28800.0
2014-05-07 13:00:00,69.08,69.15,69.05,69.11,11500.0,64.9372,65.003,64.909,64.9654,11500.0
2014-05-07 13:05:00,69.13,69.28,69.13,69.19,19100.0,64.9842,65.1252,64.9842,65.0406,19100.0
2014-05-07 13:10:00,69.19,69.21,69.13,69.21,41700.0,65.0406,65.0594,64.9842,65.0594,41700.0
2014-05-07 13:15:00,69.2,69.34,69.16,69.3,24600.0,65.05,65.1816,65.0124,65.144,24600.0
2014-05-07 13:20:00,69.3,69.34,69.24,69.28,17900.0,65.144,65.1816,65.0876,65.1252,17900.0
2014-05-07 13:25:00,69.26,69.28,69.18,69.19,9300.0,65.1064,65.1252,65.0312,65.0406,9300.0
2014-05-07 13:30:00,69.2,69.31,69.15,69.29,16800.0,65.05,65.1534,65.003,65.1346,16800.0
2014-05-07 13:35:00,69.3,69.31,69.19,69.19,24300.0,65.144,65.1534,65.0406,65.0406,24300.0
2014-05-07 13:40:00,69.2,69.27,69.14,69.27,13600.0,65.05,65.1158,64.9936,65.1158,13600.0
2014-05-07 13:45:00,69.24,69.24,69.19,69.19,13300.0,65.0876,65.0876,65.0406,65.0406,13300.0
2014-05-07 13:50:00,69.17,69.2,69.1,69.12,14900.0,65.0218,65.05,64.956,64.9748,14900.0
2014-05-07 13:55:00,69.12,69.14,69.05,69.05,30200.0,64.9748,64.9936,64.909,64.909,30200.0
2014-05-07 14:00:00,69.05,69.14,69.04,69.05,33600.0,64.909,64.9936,64.8996,64.909,33600.0
2014-05-07 14:05:00,69.05,69.14,69.05,69.06,29700.0,64.909,64.9936,64.909,64.9184,29700.0
2014-05-07 14:10:00,69.07,69.09,69.05,69.05,29700.0,64.9278,64.9466,64.909,64.909,29700.0
2014-05-07 14:15:00,69.05,69.07,69.05,69.06,51400.0,64.909,64.9278,64.909,64.9184,51400.0
2014-05-07 14:20:00,69.05,69.06,68.97,68.99,53000.0,64.909,64.9184,64.8338,64.8526,53000.0
2014-05-07 14:25:00,68.99,69.02,68.9,69.0,48000.0,64.8526,64.8808,64.768,64.862,48000.0
2014-05-07 14:30:00,69.0,69.01,68.94,68.97,46200.0,64.862,64.8714,64.8056,64.8338,46200.0
2014-05-07 14:35:00,68.97,69.0,68.94,68.98,20900.0,64.8338,64.862,64.8056,64.8432,20900.0
2014-05-07 14:40:00,68.99,69.0,68.97,68.99,32800.0,64.8526,64.862,64.8338,64.8526,32800.0
2014-05-07 14:45:00,68.99,69.01,68.96,68.97,29600.0,64.8526,64.8714,64.8244,64.8338,29600.0
2014-05-07 14:50:00,68.99,69.0,68.85,68.88,34700.0,64.8526,64.862,64.721,64.7492,34700.0
2014-05-07 14:55:00,68.89,69.05,68.89,69.03,28200.0,64.7586,64.909,64.7586,64.8902,28200.0
2014-05-07 15:00:00,69.04,69.07,68.92,68.92,30200.0,64.8996,64.9278,64.7868,64.7868,30200.0
2014-05-07 15:05:00,68.91,68.92,68.82,68.88,30800.0,64.7774,64.7868,64.6928,64.7492,30800.0
2014-05-07 15:10:00,68.89,68.92,68.85,68.88,28600.0,64.7586,64.7868,64.721,64.7492,28600.0
2014-05-07 15:15:00,68.89,68.96,68.86,68.92,41800.0,64.7586,64.8244,64.7304,64.7868,41800.0
2014-05-07 15:20:00,68.92,68.93,68.81,68.84,38400.0,64.7868,64.7962,64.6834,64.7116,38400.0
2014-05-07 15:25:00,68.87,68.89,68.81,68.83,36000.0,64.7398,64.7586,64.6834,64.7022,36000.0
2014-05-07 15:30:00,68.84,68.91,68.8,68.91,40900.0,64.7116,64.7774,64.674,64.7774,40900.0
2014-05-07 15:35:00,68.91,68.93,68.9,68.91,58600.0,64.7774,64.7962,64.768,64.7774,58600.0
2014-05-07 15:40:00,68.91,69.09,68.91,69.07,89000.0,64.7774,64.9466,64.7774,64.9278,89000.0
2014-05-07 15:45:00,69.07,69.08,68.97,68.98,101600.0,64.9278,64.9372,64.8338,64.8432,101600.0
2014-05-07 15:50:00,68.98,69.04,68.96,68.98,110000.0,64.8432,64.8996,64.8244,64.8432,110000.0
2014-05-07 15:55:00,68.98,69.01,68.97,68.99,150400.0,64.8432,64.8714,64.8338,64.8526,150400.0
2014-05-08 09:30:00,68.32,68.56,67.39,68.26,77400.0,64.2228,64.4484,63.3486,64.1664,77400.0
2014-05-08 09:35:00,68.28,68.94,68.18,68.81,59200.0,64.1852,64.8056,64.0912,64.6834,59200.0
2014-05-08 09:40:00,68.85,69.16,68.68,68.99,68500.0,64.721,65.0124,64.5612,64.8526,68500.0
2014-05-08 09:45:00,69.0,69.15,68.82,68.93,37100.0,64.862,65.003,64.6928,64.7962,37100.0
2014-05-08 09:50:00,68.91,69.06,68.68,68.73,66900.0,64.7774,64.9184,64.5612,64.6082,66900.0
2014-05-08 09:55:00,68.73,68.83,68.61,68.82,37800.0,64.6082,64.7022,64.4954,64.6928,37800.0
2014-05-08 10:00:00,68.81,68.96,68.73,68.88,80300.0,64.6834,64.8244,64.6082,64.7492,80300.0
2014-05-08 10:05:00,68.89,69.19,68.84,69.07,102900.0,64.7586,65.0406,64.7116,64.9278,102900.0
2014-05-08 10:10:00,69.1,69.44,69.06,69.27,80500.0,64.956,65.2756,64.9184,65.1158,80500.0
2014-05-08 10:15:00,69.28,69.57,69.28,69.54,99800.0,65.1252,65.3978,65.1252,65.3696,99800.0
2014-05-08 10:20:00,69.55,69.78,69.55,69.72,77000.0,65.379,65.5952,65.379,65.5388,77000.0
2014-05-08 10:25:00,69.72,69.79,69.72,69.77,77900.0,65.5388,65.6046,65.5388,65.5858,77900.0
2014-05-08 10:30:00,69.76,69.79,69.59,69.59,44300.0,65.5764,65.6046,65.4166,65.4166,44300.0
2014-05-08 10:35:00,69.59,69.62,69.41,69.43,55900.0,65.4166,65.4448,65.2474,65.2662,55900.0
2014-05-08 10:40:00,69.43,69.56,69.42,69.52,49100.0,65.2662,65.3884,65.2568,65.3508,49100.0
2014-05-08 10:45:00,69.55,69.55,69.4,69.4,25900.0,65.379,65.379,65.238,65.238,25900.0
2014-05-08 10:50:00,69.42,69.56,69.36,69.47,35500.0,65.2568,65.3884,65.2004,65.3038,35500.0
2014-05-08 10:55:00,69.45,69.52,69.34,69.51,41000.0,65.285,65.3508,65.1816,65.3414,41000.0
2014-05-08 11:00:00,69.5,69.85,69.47,69.78,22300.0,65.332,65.661,65.3038,65.5952,22300.0
2014-05-08 11:05:00,69.79,70.06,69.79,70.02,23100.0,65.6046,65.8584,65.6046,65.8208,23100.0
2014-05-08 11:10:00,70.06,70.09,69.82,69.83,19400.0,65.8584,65.8866,65.6328,65.6422,19400.0
2014-05-08 11:15:00,69.86,69.87,69.7,69.78,29200.0,65.6704,65.6798,65.52,65.5952,29200.0
2014-05-08 11:20:00,69.74,69.82,69.5,69.5,25700.0,65.5576,65.6328,65.332,65.332,25700.0
2014-05-08 11:25:00,69.52,69.76,69.5,69.76,17400.0,65.3508,65.5764,65.332,65.5764,17400.0
2014-05-08 11:30:00,69.74,69.87,69.71,69.72,23300.0,65.5576,65.6798,65.5294,65.5388,23300.0
2014-05-08 11:35:00,69.71,69.93,69.7,69.81,30900.0,65.5294,65.7362,65.52,65.6234,30900.0
2014-05-08 11:40:00,69.83,69.9,69.79,69.79,15000.0,65.6422,65.708,65.6046,65.6046,15000.0
2014-05-08 11:45:00,69.79,69.8,69.68,69.71,17200.0,65.6046,65.614,65.5012,65.5294,17200.0
2014-05-08 11:50:00,69.71,69.76,69.56,69.62,28900.0,65.5294,65.5764,65.3884,65.4448,28900.0
2014-05-08 11:55:00,69.64,69.76,69.62,69.76,48900.0,65.4636,65.5764,65.4448,65.5764,48900.0
2014-05-08 12:00:00,69.75,69.8,69.66,69.67,31300.0,65.567,65.614,65.4824,65.4918,31300.0
2014-05-08 12:05:00,69.69,69.73,69.64,69.71,31200.0,65.5106,65.5482,65.4636,65.5294,31200.0
2014-05-08 12:10:00,69.71,69.79,69.65,69.65,32800.0,65.5294,65.6046,65.473,65.473,32800.0
2014-05-08 12:15:00,69.63,69.66,69.43,69.47,42900.0,65.4542,65.4824,65.2662,65.3038,42900.0
2014-05-08 12:20:00,69.47,69.5,69.3,69.3,25000.0,65.3038,65.332,65.144,65.144,25000.0
2014-05-08 12:25:00,69.29,69.49,69.28,69.41,41300.0,65.1346,65.3226,65.1252,65.2474,41300.0
2014-05-08 12:30:00,69.43,69.45,69.34,69.43,22300.0,65.2662,65.285,65.1816,65.2662,22300.0
2014-05-08 12:35:00,69.43,69.52,69.37,69.51,16200.0,65.2662,65.3508,65.2098,65.3414,16200.0
2014-05-08 12:40:00,69.5,69.55,69.24,69.25,34400.0,65.332,65.379,65.0876,65.097,34400.0
2014-05-08 12:45:00,69.25,69.25,68.86,68.9,36700.0,65.097,65.097,64.7304,64.768,36700.0
2014-05-08 12:50:00,68.93,69.0,68.89,68.9,27700.0,64.7962,64.862,64.7586,64.768,27700.0
2014-05-08 12:55:00,68.88,69.02,68.8,69.02,17100.0,64.7492,64.8808,64.674,64.8808,17100.0
2014-05-08 13:00:00,69.04,69.19,69.0,69.17,21800.0,64.8996,65.0406,64.862,65.0218,21800.0
2014-05-08 13:05:00,69.17,69.27,69.12,69.17,11500.0,65.0218,65.1158,64.9748,65.0218,11500.0
2014-05-08 13:10:00,69.16,69.16,68.95,68.95,14100.0,65.0124,65.0124,64.815,64.815,14100.0
2014-05-08 13:15:00,68.94,69.01,68.88,68.89,10800.0,64.8056,64.8714,64.7492,64.7586,10800.0
2014-05-08 13:20:00,68.91,68.94,68.7,68.77,30400.0,64.7774,64.8056,64.58,64.6458,30400.0
2014-05-08 13:25:00,68.79,68.95,68.79,68.94,11300.0,64.6646,64.815,64.6646,64.8056,11300.0
2014-05-08 13:30:00,68.94,68.98,68.83,68.98,18700.0,64.8056,64.8432,64.7022,64.8432,18700.0
2014-05-08 13:35:00,68.98,69.13,68.98,69.03,10400.0,64.8432,64.9842,64.8432,64.8902,10400.0
2014-05-08 13:40:00,69.02,69.07,68.95,69.03,19600.0,64.8808,64.9278,64.815,64.8902,19600.0
2014-05-08 13:45:00,69.05,69.05,68.89,68.93,25500.0,64.909,64.909,64.7586,64.7962,25500.0
2014-05-08 13:50:00,68.9,68.97,68.84,68.85,13200.0,64.768,64.8338,64.7116,64.721,13200.0
2014-05-08 13:55:00,68.83,68.83,68.69,68.71,11000.0,64.7022,64.7022,64.5706,64.5894,11000.0
2014-05-08 14:00:00,68.73,68.73,68.52,68.52,23700.0,64.6082,64.6082,64.4108,64.4108,23700.0
2014-05-08 14:05:00,68.51,68.72,68.5,68.6,31400.0,64.4014,64.5988,64.392,64.486,31400.0
2014-05-08 14:10:00,68.59,68.64,68.48,68.62,30500.0,64.4766,64.5236,64.3732,64.5048,30500.0
2014-05-08 14:15:00,68.62,68.7,68.53,68.66,12300.0,64.5048,64.58,64.4202,64.5424,12300.0
2014-05-08 14:20:00,68.67,68.69,68.41,68.49,22900.0,64.5518,64.5706,64.3074,64.3826,22900.0
2014-05-08 14:25:00,68.51,68.63,68.38,68.56,16500.0,64.4014,64.5142,64.2792,64.4484,16500.0
2014-05-08 14:30:00,68.57,68.79,68.56,68.79,23700.0,64.4578,64.6646,64.4484,64.6646,23700.0
2014-05-08 14:35:00,68.8,68.84,68.65,68.67,21600.0,64.674,64.7116,64.533,64.5518,21600.0
2014-05-08 14:40:00,68.68,68.74,68.47,68.5,25700.0,64.5612,64.6176,64.3638,64.392,25700.0
2014-05-08 14:45:00,68.5,68.51,68.27,68.34,53600.0,64.392,64.4014,64.1758,64.2416,53600.0
2014-05-08 14:50:00,68.35,68.44,68.34,68.35,56000.0,64.251,64.3356,64.2416,64.251,56000.0
2014-05-08 14:55:00,68.34,68.42,68.28,68.31,55300.0,64.2416,64.3168,64.1852,64.2134,55300.0
2014-05-08 15:00:00,68.35,68.37,68.2,68.21,93700.0,64.251,64.2698,64.11,64.1194,93700.0
2014-05-08 15:05:00,68.21,68.28,68.07,68.17,48100.0,64.1194,64.1852,63.9878,64.0818,48100.0
2014-05-08 15:10:00,68.16,68.2,68.03,68.18,116100.0,64.0724,64.11,63.9502,64.0912,116100.0
2014-05-08 15:15:00,68.15,68.3,68.14,68.23,32300.0,64.063,64.204,64.0536,64.1382,32300.0
2014-05-08 15:20:00,68.22,68.38,68.22,68.3,43000.0,64.1288,64.2792,64.1288,64.204,43000.0
2014-05-08 15:25:00,68.3,68.55,68.3,68.5,32500.0,64.204,64.439,64.204,64.392,32500.0
2014-05-08 15:30:00,68.51,68.54,68.37,68.51,32000.0,64.4014,64.4296,64.2698,64.4014,32000.0
2014-05-08 15:35:00,68.54,68.55,68.44,68.47,32500.0,64.4296,64.439,64.3356,64.3638,32500.0
2014-05-08 15:40:00,68.47,68.5,68.36,68.36,58900.0,64.3638,64.392,64.2604,64.2604,58900.0
2014-05-08 15:45:00,68.38,68.44,68.33,68.41,62100.0,64.2792,64.3356,64.2322,64.3074,62100.0
2014-05-08 15:50:00,68.42,68.47,68.38,68.46,70700.0,64.3168,64.3638,64.2792,64.3544,70700.0
2014-05-08 15:55:00,68.45,68.45,68.4,68.43,89500.0,64.345,64.345,64.298,64.3262,89500.0
2014-05-09 09:30:00,68.62,68.83,67.93,68.83,30200.0,64.5048,64.7022,63.8562,64.7022,30200.0
2014-05-09 09:35:00,68.97,68.99,68.25,68.28,13100.0,64.8338,64.8526,64.157,64.1852,13100.0
2014-05-09 09:40:00,68.25,68.38,68.02,68.04,16900.0,64.157,64.2792,63.9408,63.9596,16900.0
2014-05-09 09:45:00,68.12,68.87,68.12,68.63,19000.0,64.0348,64.7398,64.0348,64.5142,19000.0
2014-05-09 09:50:00,68.64,68.97,68.37,68.7,25200.0,64.5236,64.8338,64.2698,64.58,25200.0
2014-05-09 09:55:00,68.71,69.06,68.61,68.64,22600.0,64.5894,64.9184,64.4954,64.5236,22600.0
2014-05-09 10:00:00,68.67,68.87,68.53,68.53,15800.0,64.5518,64.7398,64.4202,64.4202,15800.0
2014-05-09 10:05:00,68.53,68.92,68.52,68.78,14400.0,64.4202,64.7868,64.4108,64.6552,14400.0
2014-05-09 10:10:00,68.78,69.16,68.76,69.06,19000.0,64.6552,65.0124,64.6364,64.9184,19000.0
2014-05-09 10:15:00,69.08,69.21,68.86,68.89,38900.0,64.9372,65.0594,64.7304,64.7586,38900.0
2014-05-09 10:20:00,68.94,69.16,68.86,69.06,41100.0,64.8056,65.0124,64.7304,64.9184,41100.0
2014-05-09 10:25:00,69.1,69.15,68.9,68.94,25100.0,64.956,65.003,64.768,64.8056,25100.0
2014-05-09 10:30:00,68.9,68.97,68.74,68.85,13700.0,64.768,64.8338,64.6176,64.721,13700.0
2014-05-09 10:35:00,68.85,68.9,68.62,68.76,23500.0,64.721,64.768,64.5048,64.6364,23500.0
2014-05-09 10:40:00,68.78,68.8,68.61,68.67,36700.0,64.6552,64.674,64.4954,64.5518,36700.0
2014-05-09 10:45:00,68.64,68.7,68.58,68.66,23300.0,64.5236,64.58,64.4672,64.5424,23300.0
2014-05-09 10:50:00,68.65,68.65,68.5,68.5,15300.0,64.533,64.533,64.392,64.392,15300.0
2014-05-09 10:55:00,68.5,68.55,68.41,68.43,30200.0,64.392,64.439,64.3074,64.3262,30200.0
2014-05-09 11:00:00,68.41,68.48,68.23,68.23,23300.0,64.3074,64.3732,64.1382,64.1382,23300.0
2014-05-09 11:05:00,68.23,68.25,68.03,68.03,48900.0,64.1382,64.157,63.9502,63.9502,48900.0
2014-05-09 11:10:00,68.02,68.12,67.96,68.06,112300.0,63.9408,64.0348,63.8844,63.9784,112300.0
2014-05-09 11:15:00,68.09,68.21,68.04,68.18,29400.0,64.0066,64.1194,63.9596,64.0912,29400.0
2014-05-09 11:20:00,68.17,68.47,68.17,68.41,9100.0,64.0818,64.3638,64.0818,64.3074,9100.0
2014-05-09 11:25:00,68.41,68.52,68.29,68.47,10300.0,64.3074,64.4108,64.1946,64.3638,10300.0
2014-05-09 11:30:00,68.48,68.52,68.4,68.49,17200.0,64.3732,64.4108,64.298,64.3826,17200.0
2014-05-09 11:35:00,68.51,68.57,68.4,68.46,32000.0,64.4014,64.4578,64.298,64.3544,32000.0
2014-05-09 11:40:00,68.47,68.47,68.39,68.46,2600.0,64.3638,64.3638,64.2886,64.3544,2600.0
2014-05-09 11:45:00,68.47,68.57,68.43,68.5,10500.0,64.3638,64.4578,64.3262,64.392,10500.0
2014-05-09 11:50:00,68.54,68.54,68.44,68.51,4500.0,64.4296,64.4296,64.3356,64.4014,4500.0
2014-05-09 11:55:00,68.52,68.57,68.48,68.48,5800.0,64.4108,64.4578,64.3732,64.3732,5800.0
2014-05-09 12:00:00,68.48,68.55,68.43,68.43,6400.0,64.3732,64.439,64.3262,64.3262,6400.0
2014-05-09 12:05:00,68.43,68.47,68.31,68.45,9900.0,64.3262,64.3638,64.2134,64.345,9900.0
2014-05-09 12:10:00,68.43,68.51,68.36,68.45,8000.0,64.3262,64.4014,64.2604,64.345,8000.0
2014-05-09 12:15:00,68.48,68.56,68.42,68.44,34300.0,64.3732,64.4484,64.3168,64.3356,34300.0
2014-05-09 12:20:00,68.44,68.44,68.25,68.36,17600.0,64.3356,64.3356,64.157,64.2604,17600.0
2014-05-09 12:25:00,68.36,68.44,68.35,68.35,7500.0,64.2604,64.3356,64.251,64.251,7500.0
2014-05-09 12:30:00,68.35,68.4,68.33,68.38,10700.0,64.251,64.298,64.2322,64.2792,10700.0
2014-05-09 12:35:00,68.38,68.67,68.34,68.57,45300.0,64.2792,64.5518,64.2416,64.4578,45300.0
2014-05-09 12:40:00,68.61,68.71,68.5,68.6,22800.0,64.4954,64.5894,64.392,64.486,22800.0
2014-05-09 12:45:00,68.65,68.65,68.54,68.61,9200.0,64.533,64.533,64.4296,64.4954,9200.0
2014-05-09 12:50:00,68.62,68.68,68.54,68.56,8300.0,64.5048,64.5612,64.4296,64.4484,8300.0
2014-05-09 12:55:00,68.55,68.68,68.49,68.57,9100.0,64.439,64.5612,64.3826,64.4578,9100.0
2014-05-09 13:00:00,68.61,68.76,68.61,68.7,12200.0,64.4954,64.6364,64.4954,64.58,12200.0
2014-05-09 13:05:00,68.72,68.82,68.59,68.69,14800.0,64.5988,64.6928,64.4766,64.5706,14800.0
2014-05-09 13:10:00,68.68,68.86,68.68,68.77,10000.0,64.5612,64.7304,64.5612,64.6458,10000.0
2014-05-09 13:15:00,68.77,68.82,68.68,68.69,3800.0,64.6458,64.6928,64.5612,64.5706,3800.0
2014-05-09 13:20:00,68.66,68.66,68.54,68.58,7800.0,64.5424,64.5424,64.4296,64.4672,7800.0
2014-05-09 13:25:00,68.63,68.64,68.53,68.53,6800.0,64.5142,64.5236,64.4202,64.4202,6800.0
2014-05-09 13:30:00,68.55,68.67,68.46,68.46,6400.0,64.439,64.5518,64.3544,64.3544,6400.0
2014-05-09 13:35:00,68.5,68.63,68.5,68.6,7700.0,64.392,64.5142,64.392,64.486,7700.0
2014-05-09 13:40:00,68.6,68.62,68.48,68.48,5800.0,64.486,64.5048,64.3732,64.3732,5800.0
2014-05-09 13:45:00,68.44,68.55,68.44,68.47,5600.0,64.3356,64.439,64.3356,64.3638,5600.0
2014-05-09 13:50:00,68.47,68.47,68.36,68.39,14500.0,64.3638,64.3638,64.2604,64.2886,14500.0
2014-05-09 13:55:00,68.37,68.37,68.29,68.35,13000.0,64.2698,64.2698,64.1946,64.251,13000.0
2014-05-09 14:00:00,68.35,68.44,68.29,68.4,15500.0,64.251,64.3356,64.1946,64.298,15500.0
2014-05-09 14:05:00,68.43,68.52,68.4,68.42,10200.0,64.3262,64.4108,64.298,64.3168,10200.0
2014-05-09 14:10:00,68.41,68.5,68.34,68.35,20000.0,64.3074,64.392,64.2416,64.251,20000.0
2014-05-09 14:15:00,68.37,68.37,68.06,68.11,16700.0,64.2698,64.2698,63.9784,64.0254,16700.0
2014-05-09 14:20:00,68.13,68.28,68.08,68.21,16800.0,64.0442,64.1852,63.9972,64.1194,16800.0
2014-05-09 14:25:00,68.2,68.26,68.14,68.18,15900.0,64.11,64.1664,64.0536,64.0912,15900.0
2014-05-09 14:30:00,68.19,68.37,68.19,68.32,9900.0,64.1006,64.2698,64.1006,64.2228,9900.0
2014-05-09 14:35:00,68.32,68.4,68.32,68.35,11200.0,64.2228,64.298,64.2228,64.251,11200.0
2014-05-09 14:40:00,68.34,68.35,68.25,68.27,11700.0,64.2416,64.251,64.157,64.1758,11700.0
2014-05-09 14:45:00,68.28,68.42,68.28,68.38,9600.0,64.1852,64.3168,64.1852,64.2792,9600.0
2014-05-09 14:50:00,68.39,68.46,68.33,68.39,8800.0,64.2886,64.3544,64.2322,64.2886,8800.0
2014-05-09 14:55:00,68.39,68.59,68.39,68.52,8300.0,64.2886,64.4766,64.2886,64.4108,8300.0
2014-05-09 15:00:00,68.55,68.67,68.55,68.65,24800.0,64.439,64.5518,64.439,64.533,24800.0
2014-05-09 15:05:00,68.67,68.71,68.59,68.59,15600.0,64.5518,64.5894,64.4766,64.4766,15600.0
2014-05-09 15:10:00,68.59,68.68,68.59,68.64,10200.0,64.4766,64.5612,64.4766,64.5236,10200.0
2014-05-09 15:15:00,68.64,68.68,68.54,68.65,10400.0,64.5236,64.5612,64.4296,64.533,10400.0
2014-05-09 15:20:00,68.65,68.66,68.49,68.55,12500.0,64.533,64.5424,64.3826,64.439,12500.0
2014-05-09 15:25:00,68.54,68.63,68.51,68.63,12300.0,64.4296,64.5142,64.4014,64.5142,12300.0
2014-05-09 15:30:00,68.63,68.63,68.54,68.55,22000.0,64.5142,64.5142,64.4296,64.439,22000.0
2014-05-09 15:35:00,68.56,68.74,68.56,68.73,17400.0,64.4484,64.6176,64.4484,64.6082,17400.0
2014-05-09 15:40:00,68.74,68.84,68.74,68.84,25900.0,64.6176,64.7116,64.6176,64.7116,25900.0
2014-05-09 15:45:00,68.83,68.85,68.71,68.75,32200.0,64.7022,64.721,64.5894,64.627,32200.0
2014-05-09 15:50:00,68.75,68.87,68.75,68.77,67300.0,64.627,64.7398,64.627,64.6458,67300.0
2014-05-09 15:55:00,68.77,68.8,68.64,68.65,153400.0,64.6458,64.674,64.5236,64.533,153400.0
2014-05-12 09:30:00,69.17,69.73,69.0,69.65,53800.0,65.0218,65.5482,64.862,65.473,53800.0
2014-05-12 09:35:00,69.67,69.91,69.48,69.62,33100.0,65.4918,65.7174,65.3132,65.4448,33100.0
2014-05-12 09:40:00,69.66,69.88,69.62,69.76,31500.0,65.4824,65.6892,65.4448,65.5764,31500.0
2014-05-12 09:45:00,69.76,69.95,69.67,69.86,30000.0,65.5764,65.755,65.4918,65.6704,30000.0
2014-05-12 09:50:00,69.87,69.93,69.7,69.76,23200.0,65.6798,65.7362,65.52,65.5764,23200.0
2014-05-12 09:55:00,69.82,69.95,69.77,69.87,23200.0,65.6328,65.755,65.5858,65.6798,23200.0
2014-05-12 10:00:00,69.92,70.0,69.78,69.9,63900.0,65.7268,65.802,65.5952,65.708,63900.0
2014-05-12 10:05:00,69.9,70.0,69.86,69.95,49400.0,65.708,65.802,65.6704,65.755,49400.0
2014-05-12 10:10:00,69.96,70.1,69.82,70.08,74500.0,65.7644,65.896,65.6328,65.8772,74500.0
2014-05-12 10:15:00,70.09,70.37,70.03,70.29,46800.0,65.8866,66.1498,65.8302,66.0746,46800.0
2014-05-12 10:20:00,70.3,70.39,70.22,70.36,52600.0,66.084,66.1686,66.0088,66.1404,52600.0
2014-05-12 10:25:00,70.36,70.42,70.21,70.28,30600.0,66.1404,66.1968,65.9994,66.0652,30600.0
2014-05-12 10:30:00,70.3,70.46,70.3,70.39,25400.0,66.084,66.2344,66.084,66.1686,25400.0
2014-05-12 10:35:00,70.4,70.48,70.33,70.47,22900.0,66.178,66.2532,66.1122,66.2438,22900.0
2014-05-12 10:40:00,70.48,70.48,70.33,70.34,82300.0,66.2532,66.2532,66.1122,66.1216,82300.0
2014-05-12 10:45:00,70.34,70.54,70.33,70.4,39900.0,66.1216,66.3096,66.1122,66.178,39900.0
2014-05-12 10:50:00,70.4,70.4,70.1,70.23,39200.0,66.178,66.178,65.896,66.0182,39200.0
2014-05-12 10:55:00,70.23,70.52,70.23,70.52,27900.0,66.0182,66.2908,66.0182,66.2908,27900.0
2014-05-12 11:00:00,70.5,70.52,70.38,70.4,23000.0,66.272,66.2908,66.1592,66.178,23000.0
2014-05-12 11:05:00,70.4,70.48,70.37,70.43,11400.0,66.178,66.2532,66.1498,66.2062,11400.0
2014-05-12 11:10:00,70.43,70.5,70.39,70.49,19700.0,66.2062,66.272,66.1686,66.2626,19700.0
2014-05-12 11:15:00,70.48,70.53,70.33,70.36,32800.0,66.2532,66.3002,66.1122,66.1404,32800.0
2014-05-12 11:20:00,70.36,70.41,70.31,70.34,14800.0,66.1404,66.1874,66.0934,66.1216,14800.0
2014-05-12 11:25:00,70.35,70.35,70.24,70.29,10300.0,66.131,66.131,66.0276,66.0746,10300.0
2014-05-12 11:30:00,70.29,70.4,70.29,70.33,11500.0,66.0746,66.178,66.0746,66.1122,11500.0
2014-05-12 11:35:00,70.42,70.43,70.27,70.32,15300.0,66.1968,66.2062,66.0558,66.1028,15300.0
2014-05-12 11:40:00,70.3,70.37,70.27,70.34,12200.0,66.084,66.1498,66.0558,66.1216,12200.0
2014-05-12 11:45:00,70.34,70.37,70.23,70.27,13400.0,66.1216,66.1498,66.0182,66.0558,13400.0
2014-05-12 11:50:00,70.28,70.29,70.14,70.16,11600.0,66.0652,66.0746,65.9336,65.9524,11600.0
2014-05-12 11:55:00,70.16,70.23,70.15,70.2,18400.0,65.9524,66.0182,65.943,65.99,18400.0
2014-05-12 12:00:00,70.18,70.32,70.16,70.16,10300.0,65.9712,66.1028,65.9524,65.9524,10300.0
2014-05-12 12:05:00,70.17,70.26,70.12,70.26,25000.0,65.9618,66.0464,65.9148,66.0464,25000.0
2014-05-12 12:10:00,70.27,70.37,70.27,70.29,8000.0,66.0558,66.1498,66.0558,66.0746,8000.0
2014-05-12 12:15:00,70.29,70.43,70.26,70.43,11900.0,66.0746,66.2062,66.0464,66.2062,11900.0
2014-05-12 12:20:00,70.43,70.51,70.34,70.38,22600.0,66.2062,66.2814,66.1216,66.1592,22600.0
2014-05-12 12:25:00,70.38,70.49,70.38,70.43,10300.0,66.1592,66.2626,66.1592,66.2062,10300.0
2014-05-12 12:30:00,70.44,70.5,70.39,70.5,8700.0,66.2156,66.272,66.1686,66.272,8700.0
2014-05-12 12:35:00,70.5,70.52,70.4,70.48,55500.0,66.272,66.2908,66.178,66.2532,55500.0
2014-05-12 12:40:00,70.48,70.48,70.26,70.26,9600.0,66.2532,66.2532,66.0464,66.0464,9600.0
2014-05-12 12:45:00,70.27,70.29,70.22,70.22,10800.0,66.0558,66.0746,66.0088,66.0088,10800.0
2014-05-12 12:50:00,70.24,70.29,70.2,70.29,9900.0,66.0276,66.0746,65.99,66.0746,9900.0
2014-05-12 12:55:00,70.3,70.3,70.2,70.26,9300.0,66.084,66.084,65.99,66.0464,9300.0
2014-05-12 13:00:00,70.25,70.26,70.2,70.24,10200.0,66.037,66.0464,65.99,66.0276,10200.0
2014-05-12 13:05:00,70.25,70.29,70.2,70.25,13400.0,66.037,66.0746,65.99,66.037,13400.0
2014-05-12 13:10:00,70.25,70.29,70.18,70.18,9000.0,66.037,66.0746,65.9712,65.9712,9000.0
2014-05-12 13:15:00,70.19,70.21,70.12,70.12,12300.0,65.9806,65.9994,65.9148,65.9148,12300.0
2014-05-12 13:20:00,70.11,70.2,70.1,70.17,12900.0,65.9054,65.99,65.896,65.9618,12900.0
2014-05-12 13:25:00,70.16,70.2,70.13,70.14,12200.0,65.9524,65.99,65.9242,65.9336,12200.0
2014-05-12 13:30:00,70.13,70.26,70.13,70.17,8100.0,65.9242,66.0464,65.9242,65.9618,8100.0
2014-05-12 13:35:00,70.19,70.29,70.19,70.27,19100.0,65.9806,66.0746,65.9806,66.0558,19100.0
2014-05-12 13:40:00,70.26,70.26,70.19,70.23,13500.0,66.0464,66.0464,65.9806,66.0182,13500.0
2014-05-12 13:45:00,70.22,70.29,70.18,70.2,15100.0,66.0088,66.0746,65.9712,65.99,15100.0
2014-05-12 13:50:00,70.24,70.32,70.19,70.24,11300.0,66.0276,66.1028,65.9806,66.0276,11300.0
2014-05-12 13:55:00,70.25,70.29,70.21,70.23,8600.0,66.037,66.0746,65.9994,66.0182,8600.0
2014-05-12 14:00:00,70.22,70.27,70.2,70.26,18700.0,66.0088,66.0558,65.99,66.0464,18700.0
2014-05-12 14:05:00,70.28,70.34,70.24,70.31,16800.0,66.0652,66.1216,66.0276,66.0934,16800.0
2014-05-12 14:10:00,70.3,70.37,70.24,70.37,10500.0,66.084,66.1498,66.0276,66.1498,10500.0
2014-05-12 14:15:00,70.36,70.42,70.31,70.31,9300.0,66.1404,66.1968,66.0934,66.0934,9300.0
2014-05-12 14:20:00,70.33,70.45,70.32,70.39,8200.0,66.1122,66.225,66.1028,66.1686,8200.0
2014-05-12 14:25:00,70.41,70.45,70.38,70.4,11500.0,66.1874,66.225,66.1592,66.178,11500.0
2014-05-12 14:30:00,70.39,70.5,70.39,70.46,12900.0,66.1686,66.272,66.1686,66.2344,12900.0
2014-05-12 14:35:00,70.48,70.49,70.39,70.47,9600.0,66.2532,66.2626,66.1686,66.2438,9600.0
2014-05-12 14:40:00,70.49,70.5,70.43,70.49,10400.0,66.2626,66.272,66.2062,66.2626,10400.0
2014-05-12 14:45:00,70.48,70.51,70.46,70.49,13800.0,66.2532,66.2814,66.2344,66.2626,13800.0
2014-05-12 14:50:00,70.49,70.55,70.49,70.5,14400.0,66.2626,66.319,66.2626,66.272,14400.0
2014-05-12 14:55:00,70.5,70.56,70.47,70.56,16100.0,66.272,66.3284,66.2438,66.3284,16100.0
2014-05-12 15:00:00,70.57,70.62,70.52,70.59,33400.0,66.3378,66.3848,66.2908,66.3566,33400.0
2014-05-12 15:05:00,70.6,70.6,70.5,70.56,25700.0,66.366,66.366,66.272,66.3284,25700.0
2014-05-12 15:10:00,70.56,70.63,70.55,70.62,22800.0,66.3284,66.3942,66.319,66.3848,22800.0
2014-05-12 15:15:00,70.62,70.63,70.54,70.63,21800.0,66.3848,66.3942,66.3096,66.3942,21800.0
2014-05-12 15:20:00,70.62,70.78,70.62,70.76,37800.0,66.3848,66.5353,66.3848,66.5165,37800.0
2014-05-12 15:25:00,70.77,70.81,70.69,70.72,34200.0,66.5259,66.5635,66.4506,66.4789,34200.0
2014-05-12 15:30:00,70.72,70.75,70.71,70.72,47000.0,66.4789,66.5071,66.4695,66.4789,47000.0
2014-05-12 15:35:00,70.74,70.75,70.72,70.73,39300.0,66.4977,66.5071,66.4789,66.4883,39300.0
2014-05-12 15:40:00,70.73,70.75,70.72,70.75,40500.0,66.4883,66.5071,66.4789,66.5071,40500.0
2014-05-12 15:45:00,70.74,70.79,70.72,70.78,60900.0,66.4977,66.5447,66.4789,66.5353,60900.0
2014-05-12 15:50:00,70.78,70.8,70.72,70.79,73400.0,66.5353,66.5541,66.4789,66.5447,73400.0
2014-05-12 15:55:00,70.79,70.81,70.74,70.8,109100.0,66.5447,66.5635,66.4977,66.5541,109100.0
2014-05-13 09:30:00,70.69,70.92,70.62,70.87,25100.0,66.4506,66.6669,66.3848,66.6199,25100.0
2014-05-13 09:35:00,70.91,70.97,70.7,70.97,16900.0,66.6575,66.7139,66.46,66.7139,16900.0
2014-05-13 09:40:00,71.0,71.25,70.95,71.19,20400.0,66.7421,66.9771,66.6951,66.9207,20400.0
2014-05-13 09:45:00,71.25,71.28,71.1,71.17,12400.0,66.9771,67.0053,66.8361,66.9019,12400.0
2014-05-13 09:50:00,71.21,71.29,71.05,71.05,15800.0,66.9395,67.0147,66.7891,66.7891,15800.0
2014-05-13 09:55:00,71.06,71.21,70.94,70.94,61500.0,66.7985,66.9395,66.6857,66.6857,61500.0
2014-05-13 10:00:00,70.98,71.26,70.98,71.2,12700.0,66.7233,66.9865,66.7233,66.9301,12700.0
2014-05-13 10:05:00,71.33,71.39,71.21,71.37,6500.0,67.0523,67.1087,66.9395,67.0899,6500.0
2014-05-13 10:10:00,71.37,71.47,71.2,71.47,27000.0,67.0899,67.1839,66.9301,67.1839,27000.0
2014-05-13 10:15:00,71.42,71.49,71.32,71.39,24700.0,67.1369,67.2027,67.0429,67.1087,24700.0
2014-05-13 10:20:00,71.36,71.5,71.3,71.4,10100.0,67.0805,67.2121,67.0241,67.1181,10100.0
2014-05-13 10:25:00,71.41,71.55,71.39,71.5,10100.0,67.1275,67.2591,67.1087,67.2121,10100.0
2014-05-13 10:30:00,71.51,71.64,71.39,71.4,31700.0,67.2215,67.3437,67.1087,67.1181,31700.0
2014-05-13 10:35:00,71.4,71.59,71.39,71.59,7500.0,67.1181,67.2967,67.1087,67.2967,7500.0
2014-05-13 10:40:00,71.59,71.62,71.42,71.48,13800.0,67.2967,67.3249,67.1369,67.1933,13800.0
2014-05-13 10:45:00,71.46,71.51,71.41,71.45,6800.0,67.1745,67.2215,67.1275,67.1651,6800.0
2014-05-13 10:50:00,71.49,71.49,71.44,71.44,7100.0,67.2027,67.2027,67.1557,67.1557,7100.0
2014-05-13 10:55:00,71.41,71.42,71.16,71.16,13900.0,67.1275,67.1369,66.8925,66.8925,13900.0
2014-05-13 11:00:00,71.18,71.2,71.11,71.16,8100.0,66.9113,66.9301,66.8455,66.8925,8100.0
2014-05-13 11:05:00,71.16,71.2,71.1,71.12,25700.0,66.8925,66.9301,66.8361,66.8549,25700.0
2014-05-13 11:10:00,71.12,71.13,70.98,71.0,13000.0,66.8549,66.8643,66.7233,66.7421,13000.0
2014-05-13 11:15:00,71.0,71.02,70.81,70.81,26000.0,66.7421,66.7609,66.5635,66.5635,26000.0
2014-05-13 11:20:00,70.82,71.08,70.82,71.04,30000.0,66.5729,66.8173,66.5729,66.7797,30000.0
2014-05-13 11:25:00,71.04,71.23,71.04,71.2,13700.0,66.7797,66.9583,66.7797,66.9301,13700.0
2014-05-13 11:30:00,71.21,71.21,71.1,71.1,17600.0,66.9395,66.9395,66.8361,66.8361,17600.0
2014-05-13 11:35:00,71.1,71.1,70.78,70.81,19800.0,66.8361,66.8361,66.5353,66.5635,19800.0
2014-05-13 11:40:00,70.82,71.0,70.8,70.96,15200.0,66.5729,66.7421,66.5541,66.7045,15200.0
2014-05-13 11:45:00,70.93,70.98,70.84,70.93,8900.0,66.6763,66.7233,66.5917,66.6763,8900.0
2014-05-13 11:50:00,70.93,71.08,70.87,71.07,16400.0,66.6763,66.8173,66.6199,66.8079,16400.0
2014-05-13 11:55:00,71.04,71.08,70.94,70.96,6800.0,66.7797,66.8173,66.6857,66.7045,6800.0
2014-05-13 12:00:00,70.95,71.03,70.87,71.01,7500.0,66.6951,66.7703,66.6199,66.7515,7500.0
2014-05-13 12:05:00,70.97,71.0,70.88,70.92,9000.0,66.7139,66.7421,66.6293,66.6669,9000.0
2014-05-13 12:10:00,70.91,71.06,70.86,71.05,5600.0,66.6575,66.7985,66.6105,66.7891,5600.0
2014-05-13 12:15:00,71.06,71.17,71.04,71.12,4800.0,66.7985,66.9019,66.7797,66.8549,4800.0
2014-05-13 12:20:00,71.13,71.15,71.0,71.08,9800.0,66.8643,66.8831,66.7421,66.8173,9800.0
2014-05-13 12:25:00,71.07,71.17,71.04,71.14,5400.0,66.8079,66.9019,66.7797,66.8737,5400.0
2014-05-13 12:30:00,71.14,71.15,71.0,71.06,7100.0,66.8737,66.8831,66.7421,66.7985,7100.0
2014-05-13 12:35:00,71.09,71.15,71.06,71.06,1300.0,66.8267,66.8831,66.7985,66.7985,1300.0
2014-05-13 12:40:00,71.05,71.09,71.03,71.09,3900.0,66.7891,66.8267,66.7703,66.8267,3900.0
2014-05-13 12:45:00,71.1,71.21,71.08,71.21,2700.0,66.8361,66.9395,66.8173,66.9395,2700.0
2014-05-13 12:50:00,71.23,71.23,71.1,71.11,5400.0,66.9583,66.9583,66.8361,66.8455,5400.0
2014-05-13 12:55:00,71.11,71.18,71.11,71.13,3800.0,66.8455,66.9113,66.8455,66.8643,3800.0
2014-05-13 13:00:00,71.13,71.16,71.08,71.16,4400.0,66.8643,66.8925,66.8173,66.8925,4400.0
2014-05-13 13:05:00,71.19,71.19,71.08,71.11,3500.0,66.9207,66.9207,66.8173,66.8455,3500.0
2014-05-13 13:10:00,71.1,71.11,70.98,71.03,12900.0,66.8361,66.8455,66.7233,66.7703,12900.0
2014-05-13 13:15:00,71.02,71.08,71.0,71.06,9100.0,66.7609,66.8173,66.7421,66.7985,9100.0
2014-05-13 13:20:00,71.03,71.03,70.82,70.84,11300.0,66.7703,66.7703,66.5729,66.5917,11300.0
2014-05-13 13:25:00,70.83,70.87,70.78,70.82,5600.0,66.5823,66.6199,66.5353,66.5729,5600.0
2014-05-13 13:30:00,70.84,70.93,70.84,70.86,16800.0,66.5917,66.6763,66.5917,66.6105,16800.0
2014-05-13 13:35:00,70.86,70.9,70.67,70.74,9400.0,66.6105,66.6481,66.4318,66.4977,9400.0
2014-05-13 13:40:00,70.74,70.87,70.66,70.81,18300.0,66.4977,66.6199,66.4224,66.5635,18300.0
2014-05-13 13:45:00,70.8,70.81,70.66,70.69,9800.0,66.5541,66.5635,66.4224,66.4506,9800.0
2014-05-13 13:50:00,70.69,70.81,70.68,70.78,4500.0,66.4506,66.5635,66.4412,66.5353,4500.0
2014-05-13 13:55:00,70.79,70.87,70.78,70.87,7400.0,66.5447,66.6199,66.5353,66.6199,7400.0
2014-05-13 14:00:00,70.89,70.96,70.87,70.93,9900.0,66.6387,66.7045,66.6199,66.6763,9900.0
2014-05-13 14:05:00,70.94,70.97,70.93,70.95,7600.0,66.6857,66.7139,66.6763,66.6951,7600.0
2014-05-13 14:10:00,70.94,70.97,70.91,70.93,15800.0,66.6857,66.7139,66.6575,66.6763,15800.0
2014-05-13 14:15:00,70.92,70.92,70.87,70.87,17100.0,66.6669,66.6669,66.6199,66.6199,17100.0
2014-05-13 14:20:00,70.86,71.03,70.84,71.02,17000.0,66.6105,66.7703,66.5917,66.7609,17000.0
2014-05-13 14:25:00,71.02,71.03,70.97,70.97,13700.0,66.7609,66.7703,66.7139,66.7139,13700.0
2014-05-13 14:30:00,70.99,71.11,70.99,71.11,6400.0,66.7327,66.8455,66.7327,66.8455,6400.0
2014-05-13 14:35:00,71.12,71.15,71.04,71.13,10300.0,66.8549,66.8831,66.7797,66.8643,10300.0
2014-05-13 14:40:00,71.12,71.17,71.1,71.17,10400.0,66.8549,66.9019,66.8361,66.9019,10400.0
2014-05-13 14:45:00,71.16,71.17,71.07,71.15,18700.0,66.8925,66.9019,66.8079,66.8831,18700.0
2014-05-13 14:50:00,71.14,71.15,71.06,71.06,9900.0,66.8737,66.8831,66.7985,66.7985,9900.0
2014-05-13 14:55:00,71.06,71.2,71.06,71.2,9300.0,66.7985,66.9301,66.7985,66.9301,9300.0
2014-05-13 15:00:00,71.19,71.25,71.19,71.2,17200.0,66.9207,66.9771,66.9207,66.9301,17200.0
2014-05-13 15:05:00,71.2,71.2,71.1,71.13,19200.0,66.9301,66.9301,66.8361,66.8643,19200.0
2014-05-13 15:10:00,71.14,71.16,70.93,71.04,23100.0,66.8737,66.8925,66.6763,66.7797,23100.0
2014-05-13 15:15:00,71.03,71.13,71.03,71.11,16800.0,66.7703,66.8643,66.7703,66.8455,16800.0
2014-05-13 15:20:00,71.1,71.1,71.03,71.03,17800.0,66.8361,66.8361,66.7703,66.7703,17800.0
2014-05-13 15:25:00,71.02,71.18,71.02,71.18,25400.0,66.7609,66.9113,66.7609,66.9113,25400.0
2014-05-13 15:30:00,71.17,71.19,71.05,71.05,20400.0,66.9019,66.9207,66.7891,66.7891,20400.0
2014-05-13 15:35:00,71.05,71.08,71.01,71.07,29400.0,66.7891,66.8173,66.7515,66.8079,29400.0
2014-05-13 15:40:00,71.06,71.07,71.0,71.06,19500.0,66.7985,66.8079,66.7421,66.7985,19500.0
2014-05-13 15:45:00,71.07,71.09,71.0,71.02,22900.0,66.8079,66.8267,66.7421,66.7609,22900.0
2014-05-13 15:50:00,71.02,71.11,71.02,71.06,23200.0,66.7609,66.8455,66.7609,66.7985,23200.0
2014-05-13 15:55:00,71.06,71.12,71.05,71.11,49900.0,66.7985,66.8549,66.7891,66.8455,49900.0
2014-05-14 09:30:00,71.11,71.2,70.65,70.65,20400.0,66.8455,66.9301,66.413,66.413,20400.0
2014-05-14 09:35:00,70.65,71.06,70.52,71.06,7400.0,66.413,66.7985,66.2908,66.7985,7400.0
2014-05-14 09:40:00,70.97,71.23,70.92,71.15,6200.0,66.7139,66.9583,66.6669,66.8831,6200.0
2014-05-14 09:45:00,71.24,71.34,71.08,71.19,9000.0,66.9677,67.0617,66.8173,66.9207,9000.0
2014-05-14 09:50:00,71.24,71.36,71.16,71.29,11200.0,66.9677,67.0805,66.8925,67.0147,11200.0
2014-05-14 09:55:00,71.29,71.44,71.24,71.28,24000.0,67.0147,67.1557,66.9677,67.0053,24000.0
2014-05-14 10:00:00,71.28,71.36,71.19,71.25,30000.0,67.0053,67.0805,66.9207,66.9771,30000.0
2014-05-14 10:05:00,71.29,71.29,71.14,71.15,8100.0,67.0147,67.0147,66.8737,66.8831,8100.0
2014-05-14 10:10:00,71.11,71.13,70.8,70.89,15200.0,66.8455,66.8643,66.5541,66.6387,15200.0
2014-05-14 10:15:00,70.9,70.9,70.71,70.73,21700.0,66.6481,66.6481,66.4695,66.4883,21700.0
2014-05-14 10:20:00,70.71,70.84,70.64,70.69,17600.0,66.4695,66.5917,66.4036,66.4506,17600.0
2014-05-14 10:25:00,70.65,71.02,70.65,71.02,17000.0,66.413,66.7609,66.413,66.7609,17000.0
2014-05-14 10:30:00,71.02,71.04,70.81,70.81,9600.0,66.7609,66.7797,66.5635,66.5635,9600.0
2014-05-14 10:35:00,70.8,70.99,70.8,70.95,8900.0,66.5541,66.7327,66.5541,66.6951,8900.0
2014-05-14 10:40:00,70.93,71.02,70.81,70.93,9900.0,66.6763,66.7609,66.5635,66.6763,9900.0
2014-05-14 10:45:00,70.93,71.09,70.77,71.09,4600.0,66.6763,66.8267,66.5259,66.8267,4600.0
2014-05-14 10:50:00,71.09,71.17,70.97,71.06,14100.0,66.8267,66.9019,66.7139,66.7985,14100.0
2014-05-14 10:55:00,71.05,71.07,70.89,70.95,12100.0,66.7891,66.8079,66.6387,66.6951,12100.0
2014-05-14 11:00:00,70.95,71.04,70.87,70.91,22700.0,66.6951,66.7797,66.6199,66.6575,22700.0
2014-05-14 11:05:00,70.9,71.0,70.78,70.99,22100.0,66.6481,66.7421,66.5353,66.7327,22100.0
2014-05-14 11:10:00,71.01,71.05,70.91,70.95,8700.0,66.7515,66.7891,66.6575,66.6951,8700.0
2014-05-14 11:15:00,70.95,71.11,70.93,71.11,3700.0,66.6951,66.8455,66.6763,66.8455,3700.0
2014-05-14 11:20:00,71.09,71.13,71.03,71.03,7800.0,66.8267,66.8643,66.7703,66.7703,7800.0
2014-05-14 11:25:00,71.02,71.02,70.92,70.95,6900.0,66.7609,66.7609,66.6669,66.6951,6900.0
2014-05-14 11:30:00,70.92,71.05,70.91,70.96,6600.0,66.6669,66.7891,66.6575,66.7045,6600.0
2014-05-14 11:35:00,70.99,71.08,70.99,71.03,5900.0,66.7327,66.8173,66.7327,66.7703,5900.0
2014-05-14 11:40:00,71.07,71.2,71.06,71.2,6400.0,66.8079,66.9301,66.7985,66.9301,6400.0
2014-05-14 11:45:00,71.19,71.28,71.19,71.23,10800.0,66.9207,67.0053,66.9207,66.9583,10800.0
2014-05-14 11:50:00,71.24,71.31,71.24,71.27,12600.0,66.9677,67.0335,66.9677,66.9959,12600.0
2014-05-14 11:55:00,71.23,71.27,71.17,71.22,11000.0,66.9583,66.9959,66.9019,66.9489,11000.0
2014-05-14 12:00:00,71.2,71.33,71.2,71.3,4900.0,66.9301,67.0523,66.9301,67.0241,4900.0
2014-05-14 12:05:00,71.33,71.38,71.28,71.36,10000.0,67.0523,67.0993,67.0053,67.0805,10000.0
2014-05-14 12:10:00,71.39,71.39,71.31,71.31,10300.0,67.1087,67.1087,67.0335,67.0335,10300.0
2014-05-14 12:15:00,71.35,71.35,71.25,71.35,7700.0,67.0711,67.0711,66.9771,67.0711,7700.0
2014-05-14 12:20:00,71.35,71.35,71.27,71.33,5300.0,67.0711,67.0711,66.9959,67.0523,5300.0
2014-05-14 12:25:00,71.34,71.34,71.28,71.3,7200.0,67.0617,67.0617,67.0053,67.0241,7200.0
2014-05-14 12:30:00,71.29,71.31,71.23,71.31,11000.0,67.0147,67.0335,66.9583,67.0335,11000.0
2014-05-14 12:35:00,71.29,71.38,71.24,71.36,16300.0,67.0147,67.0993,66.9677,67.0805,16300.0
2014-05-14 12:40:00,71.38,71.4,71.34,71.38,15300.0,67.0993,67.1181,67.0617,67.0993,15300.0
2014-05-14 12:45:00,71.38,71.48,71.32,71.47,18000.0,67.0993,67.1933,67.0429,67.1839,18000.0
2014-05-14 12:50:00,71.45,71.45,71.31,71.36,4100.0,67.1651,67.1651,67.0335,67.0805,4100.0
2014-05-14 12:55:00,71.38,71.4,71.32,71.34,5000.0,67.0993,67.1181,67.0429,67.0617,5000.0
2014-05-14 13:00:00,71.35,71.47,71.34,71.35,7900.0,67.0711,67.1839,67.0617,67.0711,7900.0
2014-05-14 13:05:00,71.34,71.34,71.09,71.09,12100.0,67.0617,67.0617,66.8267,66.8267,12100.0
2014-05-14 13:10:00,71.1,71.14,71.07,71.11,21000.0,66.8361,66.8737,66.8079,66.8455,21000.0
2014-05-14 13:15:00,71.12,71.21,71.12,71.15,23200.0,66.8549,66.9395,66.8549,66.8831,23200.0
2014-05-14 13:20:00,71.14,71.18,71.06,71.1,8800.0,66.8737,66.9113,66.7985,66.8361,8800.0
2014-05-14 13:25:00,71.11,71.15,71.08,71.11,19100.0,66.8455,66.8831,66.8173,66.8455,19100.0
2014-05-14 13:30:00,71.1,71.15,71.05,71.08,15300.0,66.8361,66.8831,66.7891,66.8173,15300.0
2014-05-14 13:35:00,71.07,71.11,71.03,71.03,15200.0,66.8079,66.8455,66.7703,66.7703,15200.0
2014-05-14 13:40:00,71.05,71.14,71.05,71.11,9100.0,66.7891,66.8737,66.7891,66.8455,9100.0
2014-05-14 13:45:00,71.11,71.12,71.06,71.08,3200.0,66.8455,66.8549,66.7985,66.8173,3200.0
2014-05-14 13:50:00,71.07,71.08,71.01,71.06,5400.0,66.8079,66.8173,66.7515,66.7985,5400.0
2014-05-14 13:55:00,71.06,71.09,71.02,71.09,3600.0,66.7985,66.8267,66.7609,66.8267,3600.0
2014-05-14 14:00:00,71.1,71.12,71.0,71.12,9100.0,66.8361,66.8549,66.7421,66.8549,9100.0
2014-05-14 14:05:00,71.12,71.12,70.97,70.97,6700.0,66.8549,66.8549,66.7139,66.7139,6700.0
2014-05-14 14:10:00,70.98,71.02,70.97,71.0,4100.0,66.7233,66.7609,66.7139,66.7421,4100.0
2014-05-14 14:15:00,71.04,71.12,71.04,71.09,14600.0,66.7797,66.8549,66.7797,66.8267,14600.0
2014-05-14 14:20:00,71.09,71.12,71.05,71.05,10200.0,66.8267,66.8549,66.7891,66.7891,10200.0
2014-05-14 14:25:00,71.07,71.11,71.07,71.11,4300.0,66.8079,66.8455,66.8079,66.8455,4300.0
2014-05-14 14:30:00,71.11,71.15,71.05,71.1,6300.0,66.8455,66.8831,66.7891,66.8361,6300.0
2014-05-14 14:35:00,71.11,71.11,70.98,71.0,9700.0,66.8455,66.8455,66.7233,66.7421,9700.0
2014-05-14 14:40:00,71.0,71.03,70.8,70.91,10700.0,66.7421,66.7703,66.5541,66.6575,10700.0
2014-05-14 14:45:00,70.9,70.94,70.72,70.78,6200.0,66.6481,66.6857,66.4789,66.5353,6200.0
2014-05-14 14:50:00,70.8,70.85,70.75,70.83,13500.0,66.5541,66.6011,66.5071,66.5823,13500.0
2014-05-14 14:55:00,70.82,70.83,70.76,70.77,8700.0,66.5729,66.5823,66.5165,66.5259,8700.0
2014-05-14 15:00:00,70.76,70.76,70.66,70.73,19200.0,66.5165,66.5165,66.4224,66.4883,19200.0
2014-05-14 15:05:00,70.74,70.74,70.57,70.57,17200.0,66.4977,66.4977,66.3378,66.3378,17200.0
2014-05-14 15:10:00,70.58,70.69,70.58,70.68,10200.0,66.3472,66.4506,66.3472,66.4412,10200.0
2014-05-14 15:15:00,70.67,70.72,70.61,70.72,13700.0,66.4318,66.4789,66.3754,66.4789,13700.0
2014-05-14 15:20:00,70.72,70.72,70.64,70.66,7200.0,66.4789,66.4789,66.4036,66.4224,7200.0
2014-05-14 15:25:00,70.67,70.7,70.61,70.63,11100.0,66.4318,66.46,66.3754,66.3942,11100.0
2014-05-14 15:30:00,70.61,70.62,70.51,70.51,24500.0,66.3754,66.3848,66.2814,66.2814,24500.0
2014-05-14 15:35:00,70.5,70.52,70.44,70.51,20500.0,66.272,66.2908,66.2156,66.2814,20500.0
2014-05-14 15:40:00,70.52,70.57,70.45,70.46,32800.0,66.2908,66.3378,66.225,66.2344,32800.0
2014-05-14 15:45:00,70.46,70.48,70.37,70.43,51100.0,66.2344,66.2532,66.1498,66.2062,51100.0
2014-05-14 15:50:00,70.44,70.48,70.39,70.45,88600.0,66.2156,66.2532,66.1686,66.225,88600.0
2014-05-14 15:55:00,70.45,70.57,70.43,70.55,90000.0,66.225,66.3378,66.2062,66.319,90000.0
2014-05-15 09:30:00,70.12,70.21,70.01,70.03,15500.0,65.9148,65.9994,65.8114,65.8302,15500.0
2014-05-15 09:35:00,70.03,70.2,69.9,69.9,13200.0,65.8302,65.99,65.708,65.708,13200.0
2014-05-15 09:40:00,69.88,69.91,69.69,69.86,30500.0,65.6892,65.7174,65.5106,65.6704,30500.0
2014-05-15 09:45:00,69.86,69.91,69.6,69.6,25800.0,65.6704,65.7174,65.426,65.426,25800.0
2014-05-15 09:50:00,69.6,69.6,69.32,69.41,58400.0,65.426,65.426,65.1628,65.2474,58400.0
2014-05-15 09:55:00,69.41,69.73,69.18,69.69,37100.0,65.2474,65.5482,65.0312,65.5106,37100.0
2014-05-15 10:00:00,69.69,69.71,69.2,69.21,27700.0,65.5106,65.5294,65.05,65.0594,27700.0
2014-05-15 10:05:00,69.21,69.41,69.02,69.09,39900.0,65.0594,65.2474,64.8808,64.9466,39900.0
2014-05-15 10:10:00,69.07,69.15,68.77,68.77,52700.0,64.9278,65.003,64.6458,64.6458,52700.0
2014-05-15 10:15:00,68.75,68.96,68.66,68.94,40500.0,64.627,64.8244,64.5424,64.8056,40500.0
2014-05-15 10:20:00,68.94,69.15,68.83,69.05,34700.0,64.8056,65.003,64.7022,64.909,34700.0
2014-05-15 10:25:00,69.05,69.07,68.74,68.79,32400.0,64.909,64.9278,64.6176,64.6646,32400.0
2014-05-15 10:30:00,68.79,68.89,68.75,68.78,46500.0,64.6646,64.7586,64.627,64.6552,46500.0
2014-05-15 10:35:00,68.78,68.85,68.54,68.6,53000.0,64.6552,64.721,64.4296,64.486,53000.0
2014-05-15 10:40:00,68.65,68.9,68.57,68.84,53100.0,64.533,64.768,64.4578,64.7116,53100.0
2014-05-15 10:45:00,68.88,69.04,68.83,68.92,50500.0,64.7492,64.8996,64.7022,64.7868,50500.0
2014-05-15 10:50:00,68.92,69.06,68.91,69.03,33000.0,64.7868,64.9184,64.7774,64.8902,33000.0
2014-05-15 10:55:00,69.05,69.07,68.82,68.92,32900.0,64.909,64.9278,64.6928,64.7868,32900.0
2014-05-15 11:00:00,68.93,68.99,68.79,68.81,33300.0,64.7962,64.8526,64.6646,64.6834,33300.0
2014-05-15 11:05:00,68.8,68.91,68.71,68.71,20100.0,64.674,64.7774,64.5894,64.5894,20100.0
2014-05-15 11:10:00,68.72,68.8,68.65,68.65,24100.0,64.5988,64.674,64.533,64.533,24100.0
2014-05-15 11:15:00,68.65,68.72,68.65,68.67,39700.0,64.533,64.5988,64.533,64.5518,39700.0
2014-05-15 11:20:00,68.7,68.73,68.65,68.69,19800.0,64.58,64.6082,64.533,64.5706,19800.0
2014-05-15 11:25:00,68.68,68.77,68.64,68.65,30500.0,64.5612,64.6458,64.5236,64.533,30500.0
2014-05-15 11:30:00,68.65,68.75,68.64,68.68,33300.0,64.533,64.627,64.5236,64.5612,33300.0
2014-05-15 11:35:00,68.66,68.86,68.65,68.86,28800.0,64.5424,64.7304,64.533,64.7304,28800.0
2014-05-15 11:40:00,68.88,68.9,68.55,68.55,25700.0,64.7492,64.768,64.439,64.439,25700.0
2014-05-15 11:45:00,68.57,68.57,68.48,68.51,34900.0,64.4578,64.4578,64.3732,64.4014,34900.0
2014-05-15 11:50:00,68.51,68.61,68.5,68.51,30600.0,64.4014,64.4954,64.392,64.4014,30600.0
2014-05-15 11:55:00,68.5,68.51,68.38,68.45,35100.0,64.392,64.4014,64.2792,64.345,35100.0
2014-05-15 12:00:00,68.45,68.51,68.35,68.5,24900.0,64.345,64.4014,64.251,64.392,24900.0
2014-05-15 12:05:00,68.48,68.64,68.48,68.59,21500.0,64.3732,64.5236,64.3732,64.4766,21500.0
2014-05-15 12:10:00,68.59,68.61,68.48,68.48,12700.0,64.4766,64.4954,64.3732,64.3732,12700.0
2014-05-15 12:15:00,68.49,68.51,68.45,68.51,16800.0,64.3826,64.4014,64.345,64.4014,16800.0
2014-05-15 12:20:00,68.51,68.56,68.48,68.52,25500.0,64.4014,64.4484,64.3732,64.4108,25500.0
2014-05-15 12:25:00,68.51,68.58,68.48,68.51,22600.0,64.4014,64.4672,64.3732,64.4014,22600.0
2014-05-15 12:30:00,68.53,68.63,68.5,68.63,17400.0,64.4202,64.5142,64.392,64.5142,17400.0
2014-05-15 12:35:00,68.63,68.66,68.56,68.58,11100.0,64.5142,64.5424,64.4484,64.4672,11100.0
2014-05-15 12:40:00,68.58,68.62,68.52,68.56,16600.0,64.4672,64.5048,64.4108,64.4484,16600.0
2014-05-15 12:45:00,68.57,68.57,68.45,68.51,16800.0,64.4578,64.4578,64.345,64.4014,16800.0
2014-05-15 12:50:00,68.51,68.78,68.51,68.73,16200.0,64.4014,64.6552,64.4014,64.6082,16200.0
2014-05-15 12:55:00,68.74,68.81,68.66,68.69,15100.0,64.6176,64.6834,64.5424,64.5706,15100.0
2014-05-15 13:00:00,68.7,68.76,68.63,68.73,9000.0,64.58,64.6364,64.5142,64.6082,9000.0
2014-05-15 13:05:00,68.74,68.86,68.61,68.62,19900.0,64.6176,64.7304,64.4954,64.5048,19900.0
2014-05-15 13:10:00,68.61,68.7,68.56,68.68,13800.0,64.4954,64.58,64.4484,64.5612,13800.0
2014-05-15 13:15:00,68.7,68.76,68.63,68.65,9500.0,64.58,64.6364,64.5142,64.533,9500.0
2014-05-15 13:20:00,68.66,68.81,68.66,68.7,14000.0,64.5424,64.6834,64.5424,64.58,14000.0
2014-05-15 13:25:00,68.71,68.78,68.7,68.74,11400.0,64.5894,64.6552,64.58,64.6176,11400.0
2014-05-15 13:30:00,68.75,68.79,68.7,68.78,10800.0,64.627,64.6646,64.58,64.6552,10800.0
2014-05-15 13:35:00,68.75,68.78,68.65,68.67,11100.0,64.627,64.6552,64.533,64.5518,11100.0
2014-05-15 13:40:00,68.66,68.66,68.49,68.5,10400.0,64.5424,64.5424,64.3826,64.392,10400.0
2014-05-15 13:45:00,68.52,68.53,68.47,68.52,13400.0,64.4108,64.4202,64.3638,64.4108,13400.0
2014-05-15 13:50:00,68.52,68.58,68.48,68.57,11000.0,64.4108,64.4672,64.3732,64.4578,11000.0
2014-05-15 13:55:00,68.6,68.73,68.6,68.7,9600.0,64.486,64.6082,64.486,64.58,9600.0
2014-05-15 14:00:00,68.7,68.92,68.7,68.92,17300.0,64.58,64.7868,64.58,64.7868,17300.0
2014-05-15 14:05:00,68.93,69.06,68.9,68.94,28600.0,64.7962,64.9184,64.768,64.8056,28600.0
2014-05-15 14:10:00,68.94,69.02,68.79,68.81,27300.0,64.8056,64.8808,64.6646,64.6834,27300.0
2014-05-15 14:15:00,68.82,68.87,68.68,68.68,17200.0,64.6928,64.7398,64.5612,64.5612,17200.0
2014-05-15 14:20:00,68.68,68.85,68.65,68.78,20800.0,64.5612,64.721,64.533,64.6552,20800.0
2014-05-15 14:25:00,68.79,68.84,68.71,68.77,23100.0,64.6646,64.7116,64.5894,64.6458,23100.0
2014-05-15 14:30:00,68.79,68.96,68.78,68.81,25000.0,64.6646,64.8244,64.6552,64.6834,25000.0
2014-05-15 14:35:00,68.82,69.2,68.82,69.18,81700.0,64.6928,65.05,64.6928,65.0312,81700.0
2014-05-15 14:40:00,69.2,69.3,69.12,69.2,36500.0,65.05,65.144,64.9748,65.05,36500.0
2014-05-15 14:45:00,69.19,69.35,69.17,69.34,30500.0,65.0406,65.191,65.0218,65.1816,30500.0
2014-05-15 14:50:00,69.33,69.53,69.32,69.49,28200.0,65.1722,65.3602,65.1628,65.3226,28200.0
2014-05-15 14:55:00,69.5,69.54,69.37,69.4,33900.0,65.332,65.3696,65.2098,65.238,33900.0
2014-05-15 15:00:00,69.4,69.44,69.25,69.25,27400.0,65.238,65.2756,65.097,65.097,27400.0
2014-05-15 15:05:00,69.24,69.25,69.13,69.23,25600.0,65.0876,65.097,64.9842,65.0782,25600.0
2014-05-15 15:10:00,69.24,69.27,69.15,69.16,29600.0,65.0876,65.1158,65.003,65.0124,29600.0
2014-05-15 15:15:00,69.17,69.22,69.07,69.09,34200.0,65.0218,65.0688,64.9278,64.9466,34200.0
2014-05-15 15:20:00,69.09,69.13,69.04,69.04,34600.0,64.9466,64.9842,64.8996,64.8996,34600.0
2014-05-15 15:25:00,69.01,69.15,69.0,69.1,37900.0,64.8714,65.003,64.862,64.956,37900.0
2014-05-15 15:30:00,69.11,69.31,69.09,69.3,37500.0,64.9654,65.1534,64.9466,65.144,37500.0
2014-05-15 15:35:00,69.29,69.44,69.29,69.41,43800.0,65.1346,65.2756,65.1346,65.2474,43800.0
2014-05-15 15:40:00,69.41,69.51,69.41,69.48,54700.0,65.2474,65.3414,65.2474,65.3132,54700.0
2014-05-15 15:45:00,69.48,69.56,69.47,69.53,75600.0,65.3132,65.3884,65.3038,65.3602,75600.0
2014-05-15 15:50:00,69.53,69.79,69.53,69.67,131000.0,65.3602,65.6046,65.3602,65.4918,131000.0
2014-05-15 15:55:00,69.68,69.82,69.67,69.79,189900.0,65.5012,65.6328,65.4918,65.6046,189900.0
2014-05-16 09:30:00,70.0,70.0,69.47,69.51,74700.0,65.802,65.802,65.3038,65.3414,74700.0
2014-05-16 09:35:00,69.46,69.47,69.15,69.15,23200.0,65.2944,65.3038,65.003,65.003,23200.0
2014-05-16 09:40:00,69.17,69.44,69.07,69.34,19100.0,65.0218,65.2756,64.9278,65.1816,19100.0
2014-05-16 09:45:00,69.34,69.55,69.32,69.55,36500.0,65.1816,65.379,65.1628,65.379,36500.0
2014-05-16 09:50:00,69.53,70.02,69.53,69.99,24600.0,65.3602,65.8208,65.3602,65.7926,24600.0
2014-05-16 09:55:00,69.97,70.26,69.73,70.2,65000.0,65.7738,66.0464,65.5482,65.99,65000.0
2014-05-16 10:00:00,70.23,70.28,69.76,69.97,70500.0,66.0182,66.0652,65.5764,65.7738,70500.0
2014-05-16 10:05:00,69.92,69.95,69.63,69.86,30500.0,65.7268,65.755,65.4542,65.6704,30500.0
2014-05-16 10:10:00,69.86,70.03,69.75,69.88,23700.0,65.6704,65.8302,65.567,65.6892,23700.0
2014-05-16 10:15:00,69.88,69.99,69.81,69.94,28900.0,65.6892,65.7926,65.6234,65.7456,28900.0
2014-05-16 10:20:00,69.97,70.11,69.88,70.0,29200.0,65.7738,65.9054,65.6892,65.802,29200.0
2014-05-16 10:25:00,69.96,69.96,69.73,69.8,13100.0,65.7644,65.7644,65.5482,65.614,13100.0
2014-05-16 10:30:00,69.81,69.92,69.73,69.78,11700.0,65.6234,65.7268,65.5482,65.5952,11700.0
2014-05-16 10:35:00,69.76,69.99,69.76,69.95,13200.0,65.5764,65.7926,65.5764,65.755,13200.0
2014-05-16 10:40:00,69.98,70.03,69.8,69.8,11300.0,65.7832,65.8302,65.614,65.614,11300.0
2014-05-16 10:45:00,69.79,69.94,69.78,69.92,9200.0,65.6046,65.7456,65.5952,65.7268,9200.0
2014-05-16 10:50:00,69.93,70.02,69.86,69.94,13800.0,65.7362,65.8208,65.6704,65.7456,13800.0
2014-05-16 10:55:00,69.95,69.99,69.85,69.89,12200.0,65.755,65.7926,65.661,65.6986,12200.0
2014-05-16 11:00:00,69.88,69.93,69.79,69.92,10400.0,65.6892,65.7362,65.6046,65.7268,10400.0
2014-05-16 11:05:00,69.91,69.95,69.79,69.95,10700.0,65.7174,65.755,65.6046,65.755,10700.0
2014-05-16 11:10:00,69.92,70.04,69.87,70.01,15300.0,65.7268,65.8396,65.6798,65.8114,15300.0
2014-05-16 11:15:00,70.03,70.13,70.01,70.07,11600.0,65.8302,65.9242,65.8114,65.8678,11600.0
2014-05-16 11:20:00,70.09,70.15,70.05,70.13,10000.0,65.8866,65.943,65.849,65.9242,10000.0
2014-05-16 11:25:00,70.12,70.15,70.06,70.09,16900.0,65.9148,65.943,65.8584,65.8866,16900.0
2014-05-16 11:30:00,70.11,70.16,70.1,70.13,22700.0,65.9054,65.9524,65.896,65.9242,22700.0
2014-05-16 11:35:00,70.12,70.16,70.09,70.1,22900.0,65.9148,65.9524,65.8866,65.896,22900.0
2014-05-16 11:40:00,70.09,70.09,69.89,69.9,16000.0,65.8866,65.8866,65.6986,65.708,16000.0
2014-05-16 11:45:00,69.89,69.94,69.87,69.89,24200.0,65.6986,65.7456,65.6798,65.6986,24200.0
2014-05-16 11:50:00,69.88,69.94,69.78,69.79,22700.0,65.6892,65.7456,65.5952,65.6046,22700.0
2014-05-16 11:55:00,69.79,69.94,69.79,69.89,14700.0,65.6046,65.7456,65.6046,65.6986,14700.0
2014-05-16 12:00:00,69.88,69.96,69.83,69.96,11100.0,65.6892,65.7644,65.6422,65.7644,11100.0
2014-05-16 12:05:00,69.98,69.99,69.75,69.75,11700.0,65.7832,65.7926,65.567,65.567,11700.0
2014-05-16 12:10:00,69.74,69.79,69.68,69.68,65900.0,65.5576,65.6046,65.5012,65.5012,65900.0
2014-05-16 12:15:00,69.67,69.71,69.46,69.51,62800.0,65.4918,65.5294,65.2944,65.3414,62800.0
2014-05-16 12:20:00,69.52,69.7,69.48,69.64,63600.0,65.3508,65.52,65.3132,65.4636,63600.0
2014-05-16 12:25:00,69.62,69.73,69.57,69.61,26800.0,65.4448,65.5482,65.3978,65.4354,26800.0
2014-05-16 12:30:00,69.62,69.62,69.52,69.52,21400.0,65.4448,65.4448,65.3508,65.3508,21400.0
2014-05-16 12:35:00,69.55,69.73,69.54,69.63,10200.0,65.379,65.5482,65.3696,65.4542,10200.0
2014-05-16 12:40:00,69.65,69.68,69.55,69.55,16600.0,65.473,65.5012,65.379,65.379,16600.0
2014-05-16 12:45:00,69.57,69.6,69.42,69.5,26000.0,65.3978,65.426,65.2568,65.332,26000.0
2014-05-16 12:50:00,69.53,69.6,69.5,69.52,8000.0,65.3602,65.426,65.332,65.3508,8000.0
2014-05-16 12:55:00,69.53,69.55,69.48,69.55,9500.0,65.3602,65.379,65.3132,65.379,9500.0
2014-05-16 13:00:00,69.54,69.54,69.33,69.33,6400.0,65.3696,65.3696,65.1722,65.1722,6400.0
2014-05-16 13:05:00,69.37,69.56,69.33,69.53,10300.0,65.2098,65.3884,65.1722,65.3602,10300.0
2014-05-16 13:10:00,69.52,69.58,69.51,69.54,9500.0,65.3508,65.4072,65.3414,65.3696,9500.0
2014-05-16 13:15:00,69.53,69.67,69.53,69.59,13300.0,65.3602,65.4918,65.3602,65.4166,13300.0
2014-05-16 13:20:00,69.6,69.6,69.54,69.56,4300.0,65.426,65.426,65.3696,65.3884,4300.0
2014-05-16 13:25:00,69.53,69.67,69.46,69.52,17200.0,65.3602,65.4918,65.2944,65.3508,17200.0
2014-05-16 13:30:00,69.53,69.68,69.53,69.61,14100.0,65.3602,65.5012,65.3602,65.4354,14100.0
2014-05-16 13:35:00,69.62,69.63,69.51,69.52,26700.0,65.4448,65.4542,65.3414,65.3508,26700.0
2014-05-16 13:40:00,69.52,69.59,69.43,69.44,14000.0,65.3508,65.4166,65.2662,65.2756,14000.0
2014-05-16 13:45:00,69.43,69.43,69.31,69.4,16000.0,65.2662,65.2662,65.1534,65.238,16000.0
2014-05-16 13:50:00,69.4,69.51,69.36,69.37,13700.0,65.238,65.3414,65.2004,65.2098,13700.0
2014-05-16 13:55:00,69.36,69.44,69.34,69.4,8900.0,65.2004,65.2756,65.1816,65.238,8900.0
2014-05-16 14:00:00,69.4,69.4,69.3,69.3,10200.0,65.238,65.238,65.144,65.144,10200.0
2014-05-16 14:05:00,69.33,69.38,69.26,69.3,12900.0,65.1722,65.2192,65.1064,65.144,12900.0
2014-05-16 14:10:00,69.3,69.39,69.3,69.33,5800.0,65.144,65.2286,65.144,65.1722,5800.0
2014-05-16 14:15:00,69.32,69.51,69.32,69.43,8000.0,65.1628,65.3414,65.1628,65.2662,8000.0
2014-05-16 14:20:00,69.43,69.52,69.38,69.49,10300.0,65.2662,65.3508,65.2192,65.3226,10300.0
2014-05-16 14:25:00,69.47,69.57,69.46,69.56,9600.0,65.3038,65.3978,65.2944,65.3884,9600.0
2014-05-16 14:30:00,69.55,69.55,69.43,69.5,6300.0,65.379,65.379,65.2662,65.332,6300.0
2014-05-16 14:35:00,69.47,69.58,69.47,69.55,8500.0,65.3038,65.4072,65.3038,65.379,8500.0
2014-05-16 14:40:00,69.53,69.71,69.53,69.65,9700.0,65.3602,65.5294,65.3602,65.473,9700.0
2014-05-16 14:45:00,69.67,69.69,69.62,69.63,7900.0,65.4918,65.5106,65.4448,65.4542,7900.0
2014-05-16 14:50:00,69.61,69.68,69.57,69.65,7500.0,65.4354,65.5012,65.3978,65.473,7500.0
2014-05-16 14:55:00,69.65,69.86,69.64,69.86,11200.0,65.473,65.6704,65.4636,65.6704,11200.0
2014-05-16 15:00:00,69.85,69.91,69.82,69.86,11300.0,65.661,65.7174,65.6328,65.6704,11300.0
2014-05-16 15:05:00,69.88,70.01,69.88,69.96,40800.0,65.6892,65.8114,65.6892,65.7644,40800.0
2014-05-16 15:10:00,69.95,70.0,69.92,69.94,28800.0,65.755,65.802,65.7268,65.7456,28800.0
2014-05-16 15:15:00,69.95,69.97,69.86,69.92,11000.0,65.755,65.7738,65.6704,65.7268,11000.0
2014-05-16 15:20:00,69.91,69.94,69.82,69.87,13900.0,65.7174,65.7456,65.6328,65.6798,13900.0
2014-05-16 15:25:00,69.86,69.92,69.85,69.89,19800.0,65.6704,65.7268,65.661,65.6986,19800.0
2014-05-16 15:30:00,69.89,69.99,69.89,69.97,12300.0,65.6986,65.7926,65.6986,65.7738,12300.0
2014-05-16 15:35:00,69.96,70.02,69.94,69.96,23600.0,65.7644,65.8208,65.7456,65.7644,23600.0
2014-05-16 15:40:00,69.96,69.97,69.86,69.88,24500.0,65.7644,65.7738,65.6704,65.6892,24500.0
2014-05-16 15:45:00,69.87,69.91,69.87,69.91,30900.0,65.6798,65.7174,65.6798,65.7174,30900.0
2014-05-16 15:50:00,69.91,69.97,69.78,69.89,93100.0,65.7174,65.7738,65.5952,65.6986,93100.0
2014-05-16 15:55:00,69.89,69.96,69.82,69.94,68200.0,65.6986,65.7644,65.6328,65.7456,68200.0
2014-05-19 09:30:00,69.57,69.62,69.41,69.55,10600.0,65.3978,65.4448,65.2474,65.379,10600.0
2014-05-19 09:35:00,69.5,69.96,69.5,69.92,31500.0,65.332,65.7644,65.332,65.7268,31500.0
2014-05-19 09:40:00,69.97,70.53,69.97,70.5,17800.0,65.7738,66.3002,65.7738,66.272,17800.0
2014-05-19 09:45:00,70.47,70.51,70.21,70.36,26100.0,66.2438,66.2814,65.9994,66.1404,26100.0
2014-05-19 09:50:00,70.36,70.39,70.19,70.34,8700.0,66.1404,66.1686,65.9806,66.1216,8700.0
2014-05-19 09:55:00,70.32,70.46,70.24,70.46,5800.0,66.1028,66.2344,66.0276,66.2344,5800.0
2014-05-19 10:00:00,70.51,70.56,70.24,70.26,10900.0,66.2814,66.3284,66.0276,66.0464,10900.0
2014-05-19 10:05:00,70.31,70.5,70.24,70.45,5300.0,66.0934,66.272,66.0276,66.225,5300.0
2014-05-19 10:10:00,70.5,70.63,70.44,70.58,10900.0,66.272,66.3942,66.2156,66.3472,10900.0
2014-05-19 10:15:00,70.58,70.82,70.58,70.78,19600.0,66.3472,66.5729,66.3472,66.5353,19600.0
2014-05-19 10:20:00,70.8,70.82,70.64,70.64,13100.0,66.5541,66.5729,66.4036,66.4036,13100.0
2014-05-19 10:25:00,70.62,70.85,70.62,70.72,11100.0,66.3848,66.6011,66.3848,66.4789,11100.0
2014-05-19 10:30:00,70.73,70.75,70.6,70.6,5900.0,66.4883,66.5071,66.366,66.366,5900.0
2014-05-19 10:35:00,70.61,70.78,70.61,70.63,9100.0,66.3754,66.5353,66.3754,66.3942,9100.0
2014-05-19 10:40:00,70.65,70.94,70.65,70.91,11900.0,66.413,66.6857,66.413,66.6575,11900.0
2014-05-19 10:45:00,70.93,71.0,70.83,70.83,15100.0,66.6763,66.7421,66.5823,66.5823,15100.0
2014-05-19 10:50:00,70.85,70.99,70.85,70.95,4900.0,66.6011,66.7327,66.6011,66.6951,4900.0
2014-05-19 10:55:00,70.95,71.04,70.81,70.81,10700.0,66.6951,66.7797,66.5635,66.5635,10700.0
2014-05-19 11:00:00,70.83,70.84,70.72,70.72,27400.0,66.5823,66.5917,66.4789,66.4789,27400.0
2014-05-19 11:05:00,70.72,70.72,70.65,70.71,14000.0,66.4789,66.4789,66.413,66.4695,14000.0
2014-05-19 11:10:00,70.72,70.89,70.72,70.86,5500.0,66.4789,66.6387,66.4789,66.6105,5500.0
2014-05-19 11:15:00,70.88,70.99,70.88,70.92,3100.0,66.6293,66.7327,66.6293,66.6669,3100.0
2014-05-19 11:20:00,70.93,70.95,70.85,70.9,6400.0,66.6763,66.6951,66.6011,66.6481,6400.0
2014-05-19 11:25:00,70.91,70.92,70.79,70.84,5100.0,66.6575,66.6669,66.5447,66.5917,5100.0
2014-05-19 11:30:00,70.82,70.84,70.76,70.78,7700.0,66.5729,66.5917,66.5165,66.5353,7700.0
2014-05-19 11:35:00,70.76,70.82,70.75,70.79,3600.0,66.5165,66.5729,66.5071,66.5447,3600.0
2014-05-19 11:40:00,70.8,70.84,70.79,70.84,3100.0,66.5541,66.5917,66.5447,66.5917,3100.0
2014-05-19 11:45:00,70.85,70.89,70.84,70.89,5500.0,66.6011,66.6387,66.5917,66.6387,5500.0
2014-05-19 11:50:00,70.88,70.92,70.85,70.92,2300.0,66.6293,66.6669,66.6011,66.6669,2300.0
2014-05-19 11:55:00,70.92,70.93,70.79,70.79,5100.0,66.6669,66.6763,66.5447,66.5447,5100.0
2014-05-19 12:00:00,70.78,70.82,70.73,70.81,9500.0,66.5353,66.5729,66.4883,66.5635,9500.0
2014-05-19 12:05:00,70.8,70.92,70.8,70.88,4200.0,66.5541,66.6669,66.5541,66.6293,4200.0
2014-05-19 12:10:00,70.87,70.89,70.84,70.89,1900.0,66.6199,66.6387,66.5917,66.6387,1900.0
2014-05-19 12:15:00,70.85,70.86,70.79,70.79,2700.0,66.6011,66.6105,66.5447,66.5447,2700.0
2014-05-19 12:20:00,70.81,70.89,70.78,70.89,3000.0,66.5635,66.6387,66.5353,66.6387,3000.0
2014-05-19 12:25:00,70.9,70.9,70.83,70.84,5300.0,66.6481,66.6481,66.5823,66.5917,5300.0
2014-05-19 12:30:00,70.83,70.83,70.66,70.7,8800.0,66.5823,66.5823,66.4224,66.46,8800.0
2014-05-19 12:35:00,70.72,70.77,70.71,70.76,3000.0,66.4789,66.5259,66.4695,66.5165,3000.0
2014-05-19 12:40:00,70.75,70.75,70.66,70.66,9500.0,66.5071,66.5071,66.4224,66.4224,9500.0
2014-05-19 12:45:00,70.64,70.67,70.53,70.55,14100.0,66.4036,66.4318,66.3002,66.319,14100.0
2014-05-19 12:50:00,70.56,70.59,70.5,70.51,11600.0,66.3284,66.3566,66.272,66.2814,11600.0
2014-05-19 12:55:00,70.52,70.57,70.43,70.56,10200.0,66.2908,66.3378,66.2062,66.3284,10200.0
2014-05-19 13:00:00,70.55,70.65,70.51,70.61,5300.0,66.319,66.413,66.2814,66.3754,5300.0
2014-05-19 13:05:00,70.62,70.64,70.53,70.56,11800.0,66.3848,66.4036,66.3002,66.3284,11800.0
2014-05-19 13:10:00,70.55,70.57,70.45,70.55,9700.0,66.319,66.3378,66.225,66.319,9700.0
2014-05-19 13:15:00,70.52,70.53,70.44,70.45,4300.0,66.2908,66.3002,66.2156,66.225,4300.0
2014-05-19 13:20:00,70.45,70.52,70.45,70.52,4200.0,66.225,66.2908,66.225,66.2908,4200.0
2014-05-19 13:25:00,70.51,70.51,70.44,70.45,3400.0,66.2814,66.2814,66.2156,66.225,3400.0
2014-05-19 13:30:00,70.43,70.48,70.43,70.46,2000.0,66.2062,66.2532,66.2062,66.2344,2000.0
2014-05-19 13:35:00,70.45,70.45,70.4,70.41,3600.0,66.225,66.225,66.178,66.1874,3600.0
2014-05-19 13:40:00,70.41,70.5,70.4,70.5,1500.0,66.1874,66.272,66.178,66.272,1500.0
2014-05-19 13:45:00,70.5,70.52,70.48,70.5,3700.0,66.272,66.2908,66.2532,66.272,3700.0
2014-05-19 13:50:00,70.49,70.49,70.38,70.38,2200.0,66.2626,66.2626,66.1592,66.1592,2200.0
2014-05-19 13:55:00,70.43,70.54,70.42,70.51,11800.0,66.2062,66.3096,66.1968,66.2814,11800.0
2014-05-19 14:00:00,70.53,70.56,70.45,70.45,21800.0,66.3002,66.3284,66.225,66.225,21800.0
2014-05-19 14:05:00,70.47,70.5,70.43,70.45,8800.0,66.2438,66.272,66.2062,66.225,8800.0
2014-05-19 14:10:00,70.45,70.45,70.35,70.38,13600.0,66.225,66.225,66.131,66.1592,13600.0
2014-05-19 14:15:00,70.38,70.38,70.29,70.3,16600.0,66.1592,66.1592,66.0746,66.084,16600.0
2014-05-19 14:20:00,70.3,70.35,70.28,70.35,11700.0,66.084,66.131,66.0652,66.131,11700.0
2014-05-19 14:25:00,70.38,70.39,70.25,70.25,10800.0,66.1592,66.1686,66.037,66.037,10800.0
2014-05-19 14:30:00,70.25,70.27,70.17,70.17,7600.0,66.037,66.0558,65.9618,65.9618,7600.0
2014-05-19 14:35:00,70.19,70.25,70.15,70.16,11400.0,65.9806,66.037,65.943,65.9524,11400.0
2014-05-19 14:40:00,70.16,70.23,70.16,70.22,5100.0,65.9524,66.0182,65.9524,66.0088,5100.0
2014-05-19 14:45:00,70.23,70.45,70.22,70.44,11300.0,66.0182,66.225,66.0088,66.2156,11300.0
2014-05-19 14:50:00,70.45,70.51,70.45,70.47,8500.0,66.225,66.2814,66.225,66.2438,8500.0
2014-05-19 14:55:00,70.48,70.51,70.41,70.47,8800.0,66.2532,66.2814,66.1874,66.2438,8800.0
2014-05-19 15:00:00,70.46,70.53,70.43,70.48,12700.0,66.2344,66.3002,66.2062,66.2532,12700.0
2014-05-19 15:05:00,70.48,70.52,70.48,70.5,6700.0,66.2532,66.2908,66.2532,66.272,6700.0
2014-05-19 15:10:00,70.51,70.51,70.41,70.44,18200.0,66.2814,66.2814,66.1874,66.2156,18200.0
2014-05-19 15:15:00,70.43,70.47,70.36,70.42,21200.0,66.2062,66.2438,66.1404,66.1968,21200.0
2014-05-19 15:20:00,70.42,70.5,70.39,70.4,20800.0,66.1968,66.272,66.1686,66.178,20800.0
2014-05-19 15:25:00,70.42,70.45,70.39,70.42,26900.0,66.1968,66.225,66.1686,66.1968,26900.0
2014-05-19 15:30:00,70.45,70.61,70.45,70.58,20000.0,66.225,66.3754,66.225,66.3472,20000.0
2014-05-19 15:35:00,70.62,70.63,70.54,70.56,15600.0,66.3848,66.3942,66.3096,66.3284,15600.0
2014-05-19 15:40:00,70.57,70.67,70.57,70.66,25000.0,66.3378,66.4318,66.3378,66.4224,25000.0
2014-05-19 15:45:00,70.68,70.77,70.68,70.75,75500.0,66.4412,66.5259,66.4412,66.5071,75500.0
2014-05-19 15:50:00,70.75,70.75,70.67,70.69,52200.0,66.5071,66.5071,66.4318,66.4506,52200.0
2014-05-19 15:55:00,70.69,70.72,70.62,70.65,79400.0,66.4506,66.4789,66.3848,66.413,79400.0
2014-05-20 09:30:00,70.52,70.6,70.24,70.6,11900.0,66.2908,66.366,66.0276,66.366,11900.0
2014-05-20 09:35:00,70.63,70.85,70.33,70.7,13000.0,66.3942,66.6011,66.1122,66.46,13000.0
2014-05-20 09:40:00,70.67,70.8,70.44,70.5,7000.0,66.4318,66.5541,66.2156,66.272,7000.0
2014-05-20 09:45:00,70.39,70.66,70.39,70.53,3200.0,66.1686,66.4224,66.1686,66.3002,3200.0
2014-05-20 09:50:00,70.46,70.47,70.18,70.18,5600.0,66.2344,66.2438,65.9712,65.9712,5600.0
2014-05-20 09:55:00,70.06,70.18,69.96,69.96,3800.0,65.8584,65.9712,65.7644,65.7644,3800.0
2014-05-20 10:00:00,70.04,70.29,69.92,70.18,8800.0,65.8396,66.0746,65.7268,65.9712,8800.0
2014-05-20 10:05:00,70.21,70.21,70.05,70.05,6500.0,65.9994,65.9994,65.849,65.849,6500.0
2014-05-20 10:10:00,70.09,70.25,70.06,70.21,7500.0,65.8866,66.037,65.8584,65.9994,7500.0
2014-05-20 10:15:00,70.22,70.53,70.2,70.22,7800.0,66.0088,66.3002,65.99,66.0088,7800.0
2014-05-20 10:20:00,70.22,70.37,70.2,70.33,22800.0,66.0088,66.1498,65.99,66.1122,22800.0
2014-05-20 10:25:00,70.35,70.44,70.13,70.18,67700.0,66.131,66.2156,65.9242,65.9712,67700.0
2014-05-20 10:30:00,70.21,70.38,70.2,70.35,23100.0,65.9994,66.1592,65.99,66.131,23100.0
2014-05-20 10:35:00,70.39,70.55,70.36,70.36,6300.0,66.1686,66.319,66.1404,66.1404,6300.0
2014-05-20 10:40:00,70.36,70.57,70.36,70.56,4000.0,66.1404,66.3378,66.1404,66.3284,4000.0
2014-05-20 10:45:00,70.57,70.58,70.43,70.53,7300.0,66.3378,66.3472,66.2062,66.3002,7300.0
2014-05-20 10:50:00,70.53,70.53,70.39,70.5,9300.0,66.3002,66.3002,66.1686,66.272,9300.0
2014-05-20 10:55:00,70.47,70.7,70.46,70.69,13200.0,66.2438,66.46,66.2344,66.4506,13200.0
2014-05-20 11:00:00,70.69,70.69,70.53,70.57,4900.0,66.4506,66.4506,66.3002,66.3378,4900.0
2014-05-20 11:05:00,70.61,70.61,70.52,70.55,9200.0,66.3754,66.3754,66.2908,66.319,9200.0
2014-05-20 11:10:00,70.5,70.53,70.42,70.42,2000.0,66.272,66.3002,66.1968,66.1968,2000.0
2014-05-20 11:15:00,70.45,70.51,70.39,70.4,4700.0,66.225,66.2814,66.1686,66.178,4700.0
2014-05-20 11:20:00,70.4,70.46,70.36,70.46,4000.0,66.178,66.2344,66.1404,66.2344,4000.0
2014-05-20 11:25:00,70.48,70.51,70.41,70.51,8000.0,66.2532,66.2814,66.1874,66.2814,8000.0
2014-05-20 11:30:00,70.5,70.64,70.47,70.53,10200.0,66.272,66.4036,66.2438,66.3002,10200.0
2014-05-20 11:35:00,70.51,70.54,70.43,70.48,12700.0,66.2814,66.3096,66.2062,66.2532,12700.0
2014-05-20 11:40:00,70.51,70.66,70.51,70.65,4800.0,66.2814,66.4224,66.2814,66.413,4800.0
2014-05-20 11:45:00,70.72,70.8,70.65,70.78,12200.0,66.4789,66.5541,66.413,66.5353,12200.0
2014-05-20 11:50:00,70.77,70.77,70.61,70.65,6700.0,66.5259,66.5259,66.3754,66.413,6700.0
2014-05-20 11:55:00,70.65,70.72,70.59,70.62,4100.0,66.413,66.4789,66.3566,66.3848,4100.0
2014-05-20 12:00:00,70.56,70.59,70.36,70.42,5000.0,66.3284,66.3566,66.1404,66.1968,5000.0
2014-05-20 12:05:00,70.41,70.44,70.32,70.32,4300.0,66.1874,66.2156,66.1028,66.1028,4300.0
2014-05-20 12:10:00,70.34,70.36,70.09,70.21,11200.0,66.1216,66.1404,65.8866,65.9994,11200.0
2014-05-20 12:15:00,70.19,70.26,70.13,70.22,6600.0,65.9806,66.0464,65.9242,66.0088,6600.0
2014-05-20 12:20:00,70.21,70.31,70.21,70.31,6300.0,65.9994,66.0934,65.9994,66.0934,6300.0
2014-05-20 12:25:00,70.32,70.33,70.22,70.22,3000.0,66.1028,66.1122,66.0088,66.0088,3000.0
2014-05-20 12:30:00,70.2,70.33,70.2,70.26,4300.0,65.99,66.1122,65.99,66.0464,4300.0
2014-05-20 12:35:00,70.23,70.23,70.07,70.1,3500.0,66.0182,66.0182,65.8678,65.896,3500.0
2014-05-20 12:40:00,70.11,70.2,70.06,70.2,4700.0,65.9054,65.99,65.8584,65.99,4700.0
2014-05-20 12:45:00,70.17,70.19,70.04,70.08,2200.0,65.9618,65.9806,65.8396,65.8772,2200.0
2014-05-20 12:50:00,70.16,70.26,70.15,70.24,2200.0,65.9524,66.0464,65.943,66.0276,2200.0
2014-05-20 12:55:00,70.27,70.27,70.18,70.21,2800.0,66.0558,66.0558,65.9712,65.9994,2800.0
2014-05-20 13:00:00,70.13,70.16,70.09,70.16,5500.0,65.9242,65.9524,65.8866,65.9524,5500.0
2014-05-20 13:05:00,70.16,70.16,70.06,70.06,2300.0,65.9524,65.9524,65.8584,65.8584,2300.0
2014-05-20 13:10:00,70.07,70.07,69.86,69.86,4800.0,65.8678,65.8678,65.6704,65.6704,4800.0
2014-05-20 13:15:00,69.84,69.91,69.81,69.83,6100.0,65.6516,65.7174,65.6234,65.6422,6100.0
2014-05-20 13:20:00,69.84,69.86,69.76,69.85,3500.0,65.6516,65.6704,65.5764,65.661,3500.0
2014-05-20 13:25:00,69.86,69.98,69.83,69.96,6500.0,65.6704,65.7832,65.6422,65.7644,6500.0
2014-05-20 13:30:00,69.94,70.0,69.91,69.99,4600.0,65.7456,65.802,65.7174,65.7926,4600.0
2014-05-20 13:35:00,69.98,70.0,69.82,69.82,4000.0,65.7832,65.802,65.6328,65.6328,4000.0
2014-05-20 13:40:00,69.81,69.81,69.62,69.7,4900.0,65.6234,65.6234,65.4448,65.52,4900.0
2014-05-20 13:45:00,69.7,69.77,69.67,69.7,10200.0,65.52,65.5858,65.4918,65.52,10200.0
2014-05-20 13:50:00,69.72,69.76,69.63,69.7,23000.0,65.5388,65.5764,65.4542,65.52,23000.0
2014-05-20 13:55:00,69.7,69.78,69.66,69.72,26200.0,65.52,65.5952,65.4824,65.5388,26200.0
2014-05-20 14:00:00,69.75,69.84,69.74,69.82,3900.0,65.567,65.6516,65.5576,65.6328,3900.0
2014-05-20 14:05:00,69.84,69.85,69.77,69.83,14700.0,65.6516,65.661,65.5858,65.6422,14700.0
2014-05-20 14:10:00,69.83,69.91,69.83,69.87,6600.0,65.6422,65.7174,65.6422,65.6798,6600.0
2014-05-20 14:15:00,69.87,69.88,69.79,69.84,4700.0,65.6798,65.6892,65.6046,65.6516,4700.0
2014-05-20 14:20:00,69.87,69.92,69.84,69.88,5000.0,65.6798,65.7268,65.6516,65.6892,5000.0
2014-05-20 14:25:00,69.89,69.89,69.79,69.83,6500.0,65.6986,65.6986,65.6046,65.6422,6500.0
2014-05-20 14:30:00,69.83,69.83,69.74,69.75,7100.0,65.6422,65.6422,65.5576,65.567,7100.0
2014-05-20 14:35:00,69.8,69.8,69.66,69.73,5400.0,65.614,65.614,65.4824,65.5482,5400.0
2014-05-20 14:40:00,69.72,69.81,69.7,69.72,5800.0,65.5388,65.6234,65.52,65.5388,5800.0
2014-05-20 14:45:00,69.74,69.88,69.74,69.8,6300.0,65.5576,65.6892,65.5576,65.614,6300.0
2014-05-20 14:50:00,69.83,69.83,69.7,69.74,9600.0,65.6422,65.6422,65.52,65.5576,9600.0
2014-05-20 14:55:00,69.74,69.8,69.74,69.78,7200.0,65.5576,65.614,65.5576,65.5952,7200.0
2014-05-20 15:00:00,69.78,69.87,69.75,69.83,12100.0,65.5952,65.6798,65.567,65.6422,12100.0
2014-05-20 15:05:00,69.87,69.93,69.85,69.88,16300.0,65.6798,65.7362,65.661,65.6892,16300.0
2014-05-20 15:10:00,69.9,69.94,69.88,69.88,8000.0,65.708,65.7456,65.6892,65.6892,8000.0
2014-05-20 15:15:00,69.9,69.95,69.86,69.92,16800.0,65.708,65.755,65.6704,65.7268,16800.0
2014-05-20 15:20:00,69.92,69.93,69.84,69.92,11200.0,65.7268,65.7362,65.6516,65.7268,11200.0
2014-05-20 15:25:00,69.91,70.03,69.91,69.98,14500.0,65.7174,65.8302,65.7174,65.7832,14500.0
2014-05-20 15:30:00,69.99,70.12,69.96,70.09,14100.0,65.7926,65.9148,65.7644,65.8866,14100.0
2014-05-20 15:35:00,70.1,70.27,70.09,70.23,14000.0,65.896,66.0558,65.8866,66.0182,14000.0
2014-05-20 15:40:00,70.21,70.25,70.17,70.2,10100.0,65.9994,66.037,65.9618,65.99,10100.0
2014-05-20 15:45:00,70.21,70.32,70.17,70.31,38400.0,65.9994,66.1028,65.9618,66.0934,38400.0
2014-05-20 15:50:00,70.31,70.31,70.24,70.3,41600.0,66.0934,66.0934,66.0276,66.084,41600.0
2014-05-20 15:55:00,70.3,70.3,70.15,70.18,52600.0,66.084,66.084,65.943,65.9712,52600.0
2014-05-21 09:30:00,70.58,70.58,70.3,70.41,7500.0,66.3472,66.3472,66.084,66.1874,7500.0
2014-05-21 09:35:00,70.46,70.65,70.46,70.51,18700.0,66.2344,66.413,66.2344,66.2814,18700.0
2014-05-21 09:40:00,70.54,70.6,70.35,70.4,19600.0,66.3096,66.366,66.131,66.178,19600.0
2014-05-21 09:45:00,70.41,70.86,70.41,70.77,8100.0,66.1874,66.6105,66.1874,66.5259,8100.0
2014-05-21 09:50:00,70.86,71.0,70.78,70.78,10200.0,66.6105,66.7421,66.5353,66.5353,10200.0
2014-05-21 09:55:00,70.84,70.85,70.66,70.85,3400.0,66.5917,66.6011,66.4224,66.6011,3400.0
2014-05-21 10:00:00,70.79,70.82,70.65,70.72,3100.0,66.5447,66.5729,66.413,66.4789,3100.0
2014-05-21 10:05:00,70.78,70.78,70.65,70.72,4200.0,66.5353,66.5353,66.413,66.4789,4200.0
2014-05-21 10:10:00,70.73,70.81,70.72,70.76,6900.0,66.4883,66.5635,66.4789,66.5165,6900.0
2014-05-21 10:15:00,70.8,70.88,70.76,70.82,5900.0,66.5541,66.6293,66.5165,66.5729,5900.0
2014-05-21 10:20:00,70.83,70.83,70.59,70.62,7500.0,66.5823,66.5823,66.3566,66.3848,7500.0
2014-05-21 10:25:00,70.65,70.84,70.6,70.84,18500.0,66.413,66.5917,66.366,66.5917,18500.0
2014-05-21 10:30:00,70.89,70.99,70.89,70.92,21300.0,66.6387,66.7327,66.6387,66.6669,21300.0
2014-05-21 10:35:00,70.95,70.98,70.83,70.84,8700.0,66.6951,66.7233,66.5823,66.5917,8700.0
2014-05-21 10:40:00,70.84,70.88,70.75,70.79,5100.0,66.5917,66.6293,66.5071,66.5447,5100.0
2014-05-21 10:45:00,70.8,70.92,70.79,70.88,5500.0,66.5541,66.6669,66.5447,66.6293,5500.0
2014-05-21 10:50:00,70.87,70.88,70.76,70.83,6800.0,66.6199,66.6293,66.5165,66.5823,6800.0
2014-05-21 10:55:00,70.84,70.86,70.68,70.7,6300.0,66.5917,66.6105,66.4412,66.46,6300.0
2014-05-21 11:00:00,70.67,70.73,70.66,70.73,6200.0,66.4318,66.4883,66.4224,66.4883,6200.0
2014-05-21 11:05:00,70.73,70.89,70.71,70.8,11900.0,66.4883,66.6387,66.4695,66.5541,11900.0
2014-05-21 11:10:00,70.82,70.88,70.76,70.87,21100.0,66.5729,66.6293,66.5165,66.6199,21100.0
2014-05-21 11:15:00,70.87,70.89,70.78,70.78,5200.0,66.6199,66.6387,66.5353,66.5353,5200.0
2014-05-21 11:20:00,70.78,70.8,70.73,70.75,10000.0,66.5353,66.5541,66.4883,66.5071,10000.0
2014-05-21 11:25:00,70.72,70.72,70.54,70.62,9900.0,66.4789,66.4789,66.3096,66.3848,9900.0
2014-05-21 11:30:00,70.62,70.66,70.58,70.6,5600.0,66.3848,66.4224,66.3472,66.366,5600.0
2014-05-21 11:35:00,70.66,70.68,70.6,70.68,17600.0,66.4224,66.4412,66.366,66.4412,17600.0
2014-05-21 11:40:00,70.67,70.69,70.62,70.62,6100.0,66.4318,66.4506,66.3848,66.3848,6100.0
2014-05-21 11:45:00,70.61,70.67,70.53,70.53,10500.0,66.3754,66.4318,66.3002,66.3002,10500.0
2014-05-21 11:50:00,70.55,70.6,70.46,70.53,9500.0,66.319,66.366,66.2344,66.3002,9500.0
2014-05-21 11:55:00,70.53,70.59,70.47,70.49,14700.0,66.3002,66.3566,66.2438,66.2626,14700.0
2014-05-21 12:00:00,70.55,70.7,70.54,70.61,4000.0,66.319,66.46,66.3096,66.3754,4000.0
2014-05-21 12:05:00,70.61,70.66,70.55,70.58,3500.0,66.3754,66.4224,66.319,66.3472,3500.0
2014-05-21 12:10:00,70.55,70.6,70.53,70.59,17900.0,66.319,66.366,66.3002,66.3566,17900.0
2014-05-21 12:15:00,70.58,70.71,70.57,70.71,22900.0,66.3472,66.4695,66.3378,66.4695,22900.0
2014-05-21 12:20:00,70.7,70.75,70.64,70.69,3400.0,66.46,66.5071,66.4036,66.4506,3400.0
2014-05-21 12:25:00,70.73,70.89,70.7,70.85,4800.0,66.4883,66.6387,66.46,66.6011,4800.0
2014-05-21 12:30:00,70.92,70.95,70.84,70.84,5200.0,66.6669,66.6951,66.5917,66.5917,5200.0
2014-05-21 12:35:00,70.83,70.88,70.8,70.85,6200.0,66.5823,66.6293,66.5541,66.6011,6200.0
2014-05-21 12:40:00,70.85,70.91,70.84,70.85,10200.0,66.6011,66.6575,66.5917,66.6011,10200.0
2014-05-21 12:45:00,70.86,70.86,70.73,70.78,6100.0,66.6105,66.6105,66.4883,66.5353,6100.0
2014-05-21 12:50:00,70.79,70.91,70.79,70.81,3400.0,66.5447,66.6575,66.5447,66.5635,3400.0
2014-05-21 12:55:00,70.84,70.87,70.83,70.86,2200.0,66.5917,66.6199,66.5823,66.6105,2200.0
2014-05-21 13:00:00,70.86,70.92,70.81,70.87,4400.0,66.6105,66.6669,66.5635,66.6199,4400.0
2014-05-21 13:05:00,70.87,70.92,70.85,70.85,2800.0,66.6199,66.6669,66.6011,66.6011,2800.0
2014-05-21 13:10:00,70.87,70.88,70.8,70.8,2400.0,66.6199,66.6293,66.5541,66.5541,2400.0
2014-05-21 13:15:00,70.82,70.9,70.82,70.88,5100.0,66.5729,66.6481,66.5729,66.6293,5100.0
2014-05-21 13:20:00,70.9,70.91,70.87,70.87,2700.0,66.6481,66.6575,66.6199,66.6199,2700.0
2014-05-21 13:25:00,70.88,70.91,70.86,70.86,5700.0,66.6293,66.6575,66.6105,66.6105,5700.0
2014-05-21 13:30:00,70.85,70.91,70.85,70.88,5300.0,66.6011,66.6575,66.6011,66.6293,5300.0
2014-05-21 13:35:00,70.87,70.89,70.82,70.88,4200.0,66.6199,66.6387,66.5729,66.6293,4200.0
2014-05-21 13:40:00,70.87,70.92,70.84,70.89,7400.0,66.6199,66.6669,66.5917,66.6387,7400.0
2014-05-21 13:45:00,70.9,70.9,70.85,70.86,1900.0,66.6481,66.6481,66.6011,66.6105,1900.0
2014-05-21 13:50:00,70.87,71.0,70.87,70.98,12600.0,66.6199,66.7421,66.6199,66.7233,12600.0
2014-05-21 13:55:00,70.99,70.99,70.9,70.91,4900.0,66.7327,66.7327,66.6481,66.6575,4900.0
2014-05-21 14:00:00,70.91,71.0,70.83,70.88,27300.0,66.6575,66.7421,66.5823,66.6293,27300.0
2014-05-21 14:05:00,70.96,70.98,70.78,70.86,21900.0,66.7045,66.7233,66.5353,66.6105,21900.0
2014-05-21 14:10:00,70.89,70.9,70.8,70.85,23100.0,66.6387,66.6481,66.5541,66.6011,23100.0
2014-05-21 14:15:00,70.87,70.9,70.75,70.83,15900.0,66.6199,66.6481,66.5071,66.5823,15900.0
2014-05-21 14:20:00,70.81,70.9,70.77,70.83,11500.0,66.5635,66.6481,66.5259,66.5823,11500.0
2014-05-21 14:25:00,70.84,70.93,70.79,70.88,9900.0,66.5917,66.6763,66.5447,66.6293,9900.0
2014-05-21 14:30:00,70.9,70.96,70.87,70.89,12300.0,66.6481,66.7045,66.6199,66.6387,12300.0
2014-05-21 14:35:00,70.95,71.0,70.88,70.91,8600.0,66.6951,66.7421,66.6293,66.6575,8600.0
2014-05-21 14:40:00,70.95,71.0,70.91,70.94,16700.0,66.6951,66.7421,66.6575,66.6857,16700.0
2014-05-21 14:45:00,70.94,70.98,70.88,70.9,13400.0,66.6857,66.7233,66.6293,66.6481,13400.0
2014-05-21 14:50:00,70.89,70.91,70.84,70.91,3600.0,66.6387,66.6575,66.5917,66.6575,3600.0
2014-05-21 14:55:00,70.91,70.96,70.88,70.91,11400.0,66.6575,66.7045,66.6293,66.6575,11400.0
2014-05-21 15:00:00,70.93,70.95,70.89,70.94,10800.0,66.6763,66.6951,66.6387,66.6857,10800.0
2014-05-21 15:05:00,70.94,70.97,70.89,70.96,12400.0,66.6857,66.7139,66.6387,66.7045,12400.0
2014-05-21 15:10:00,70.96,70.97,70.92,70.95,18400.0,66.7045,66.7139,66.6669,66.6951,18400.0
2014-05-21 15:15:00,70.96,70.99,70.94,70.95,15100.0,66.7045,66.7327,66.6857,66.6951,15100.0
2014-05-21 15:20:00,70.94,70.98,70.94,70.96,15300.0,66.6857,66.7233,66.6857,66.7045,15300.0
2014-05-21 15:25:00,70.97,71.03,70.95,71.03,15400.0,66.7139,66.7703,66.6951,66.7703,15400.0
2014-05-21 15:30:00,71.03,71.07,70.95,70.95,20400.0,66.7703,66.8079,66.6951,66.6951,20400.0
2014-05-21 15:35:00,70.94,70.98,70.9,70.92,30500.0,66.6857,66.7233,66.6481,66.6669,30500.0
2014-05-21 15:40:00,70.92,70.93,70.87,70.89,40200.0,66.6669,66.6763,66.6199,66.6387,40200.0
2014-05-21 15:45:00,70.88,70.89,70.85,70.85,32100.0,66.6293,66.6387,66.6011,66.6011,32100.0
2014-05-21 15:50:00,70.86,70.88,70.82,70.84,44300.0,66.6105,66.6293,66.5729,66.5917,44300.0
2014-05-21 15:55:00,70.84,70.85,70.79,70.82,102900.0,66.5917,66.6011,66.5447,66.5729,102900.0
2014-05-22 09:30:00,70.93,71.28,70.73,71.0,39400.0,66.6763,67.0053,66.4883,66.7421,39400.0
2014-05-22 09:35:00,71.0,71.16,70.86,71.11,30100.0,66.7421,66.8925,66.6105,66.8455,30100.0
2014-05-22 09:40:00,71.07,71.23,71.03,71.07,26500.0,66.8079,66.9583,66.7703,66.8079,26500.0
2014-05-22 09:45:00,71.07,71.22,71.06,71.11,27000.0,66.8079,66.9489,66.7985,66.8455,27000.0
2014-05-22 09:50:00,71.17,71.26,71.08,71.17,19700.0,66.9019,66.9865,66.8173,66.9019,19700.0
2014-05-22 09:55:00,71.17,71.17,71.04,71.17,7800.0,66.9019,66.9019,66.7797,66.9019,7800.0
2014-05-22 10:00:00,71.15,71.17,70.9,70.9,11000.0,66.8831,66.9019,66.6481,66.6481,11000.0
2014-05-22 10:05:00,70.88,70.88,70.69,70.76,14600.0,66.6293,66.6293,66.4506,66.5165,14600.0
2014-05-22 10:10:00,70.8,70.9,70.7,70.72,17500.0,66.5541,66.6481,66.46,66.4789,17500.0
2014-05-22 10:15:00,70.75,70.75,70.66,70.66,18500.0,66.5071,66.5071,66.4224,66.4224,18500.0
2014-05-22 10:20:00,70.65,70.75,70.58,70.74,9600.0,66.413,66.5071,66.3472,66.4977,9600.0
2014-05-22 10:25:00,70.74,70.75,70.68,70.72,13500.0,66.4977,66.5071,66.4412,66.4789,13500.0
2014-05-22 10:30:00,70.71,70.74,70.64,70.64,17300.0,66.4695,66.4977,66.4036,66.4036,17300.0
2014-05-22 10:35:00,70.67,70.74,70.65,70.71,22800.0,66.4318,66.4977,66.413,66.4695,22800.0
2014-05-22 10:40:00,70.72,70.89,70.66,70.89,26100.0,66.4789,66.6387,66.4224,66.6387,26100.0
2014-05-22 10:45:00,70.92,71.17,70.89,71.12,37000.0,66.6669,66.9019,66.6387,66.8549,37000.0
2014-05-22 10:50:00,71.12,71.19,70.96,71.03,58000.0,66.8549,66.9207,66.7045,66.7703,58000.0
2014-05-22 10:55:00,71.03,71.08,70.98,71.04,21700.0,66.7703,66.8173,66.7233,66.7797,21700.0
2014-05-22 11:00:00,71.06,71.17,71.04,71.1,11300.0,66.7985,66.9019,66.7797,66.8361,11300.0
2014-05-22 11:05:00,71.11,71.25,71.11,71.2,10400.0,66.8455,66.9771,66.8455,66.9301,10400.0
2014-05-22 11:10:00,71.21,71.25,71.14,71.18,12200.0,66.9395,66.9771,66.8737,66.9113,12200.0
2014-05-22 11:15:00,71.14,71.29,71.11,71.28,8700.0,66.8737,67.0147,66.8455,67.0053,8700.0
2014-05-22 11:20:00,71.3,71.43,71.19,71.19,25700.0,67.0241,67.1463,66.9207,66.9207,25700.0
2014-05-22 11:25:00,71.19,71.39,71.19,71.32,11000.0,66.9207,67.1087,66.9207,67.0429,11000.0
2014-05-22 11:30:00,71.32,71.37,71.27,71.28,11000.0,67.0429,67.0899,66.9959,67.0053,11000.0
2014-05-22 11:35:00,71.3,71.34,71.26,71.26,10900.0,67.0241,67.0617,66.9865,66.9865,10900.0
2014-05-22 11:40:00,71.25,71.28,71.14,71.14,28400.0,66.9771,67.0053,66.8737,66.8737,28400.0
2014-05-22 11:45:00,71.17,71.22,71.04,71.1,10800.0,66.9019,66.9489,66.7797,66.8361,10800.0
2014-05-22 11:50:00,71.08,71.16,71.08,71.15,9500.0,66.8173,66.8925,66.8173,66.8831,9500.0
2014-05-22 11:55:00,71.16,71.18,71.08,71.08,9500.0,66.8925,66.9113,66.8173,66.8173,9500.0
2014-05-22 12:00:00,71.07,71.1,70.99,71.03,8200.0,66.8079,66.8361,66.7327,66.7703,8200.0
2014-05-22 12:05:00,71.03,71.03,70.81,70.81,8900.0,66.7703,66.7703,66.5635,66.5635,8900.0
2014-05-22 12:10:00,70.8,70.81,70.73,70.73,7400.0,66.5541,66.5635,66.4883,66.4883,7400.0
2014-05-22 12:15:00,70.75,70.79,70.69,70.78,10100.0,66.5071,66.5447,66.4506,66.5353,10100.0
2014-05-22 12:20:00,70.78,71.0,70.78,70.96,20500.0,66.5353,66.7421,66.5353,66.7045,20500.0
2014-05-22 12:25:00,70.96,71.03,70.94,70.98,21300.0,66.7045,66.7703,66.6857,66.7233,21300.0
2014-05-22 12:30:00,71.02,71.04,70.97,70.97,5900.0,66.7609,66.7797,66.7139,66.7139,5900.0
2014-05-22 12:35:00,70.95,71.01,70.93,71.0,7200.0,66.6951,66.7515,66.6763,66.7421,7200.0
2014-05-22 12:40:00,71.0,71.08,71.0,71.03,7000.0,66.7421,66.8173,66.7421,66.7703,7000.0
2014-05-22 12:45:00,71.05,71.05,70.84,70.84,11700.0,66.7891,66.7891,66.5917,66.5917,11700.0
2014-05-22 12:50:00,70.85,70.96,70.8,70.94,8800.0,66.6011,66.7045,66.5541,66.6857,8800.0
2014-05-22 12:55:00,70.95,71.0,70.92,70.99,9500.0,66.6951,66.7421,66.6669,66.7327,9500.0
2014-05-22 13:00:00,70.99,71.03,70.93,71.03,10500.0,66.7327,66.7703,66.6763,66.7703,10500.0
2014-05-22 13:05:00,71.05,71.07,71.03,71.04,6900.0,66.7891,66.8079,66.7703,66.7797,6900.0
2014-05-22 13:10:00,71.03,71.14,70.96,71.12,9700.0,66.7703,66.8737,66.7045,66.8549,9700.0
2014-05-22 13:15:00,71.12,71.19,71.1,71.17,16600.0,66.8549,66.9207,66.8361,66.9019,16600.0
2014-05-22 13:20:00,71.16,71.18,71.13,71.18,5300.0,66.8925,66.9113,66.8643,66.9113,5300.0
2014-05-22 13:25:00,71.15,71.28,71.15,71.28,9700.0,66.8831,67.0053,66.8831,67.0053,9700.0
2014-05-22 13:30:00,71.29,71.35,71.25,71.33,25500.0,67.0147,67.0711,66.9771,67.0523,25500.0
2014-05-22 13:35:00,71.32,71.39,71.32,71.39,12100.0,67.0429,67.1087,67.0429,67.1087,12100.0
2014-05-22 13:40:00,71.39,71.39,71.31,71.36,17000.0,67.1087,67.1087,67.0335,67.0805,17000.0
2014-05-22 13:45:00,71.38,71.46,71.33,71.37,13000.0,67.0993,67.1745,67.0523,67.0899,13000.0
2014-05-22 13:50:00,71.34,71.35,71.27,71.33,15200.0,67.0617,67.0711,66.9959,67.0523,15200.0
2014-05-22 13:55:00,71.33,71.33,71.2,71.24,6700.0,67.0523,67.0523,66.9301,66.9677,6700.0
2014-05-22 14:00:00,71.24,71.28,71.19,71.23,11600.0,66.9677,67.0053,66.9207,66.9583,11600.0
2014-05-22 14:05:00,71.24,71.28,71.18,71.18,8600.0,66.9677,67.0053,66.9113,66.9113,8600.0
2014-05-22 14:10:00,71.17,71.22,71.15,71.21,8900.0,66.9019,66.9489,66.8831,66.9395,8900.0
2014-05-22 14:15:00,71.21,71.22,71.09,71.16,9500.0,66.9395,66.9489,66.8267,66.8925,9500.0
2014-05-22 14:20:00,71.15,71.23,71.13,71.23,6000.0,66.8831,66.9583,66.8643,66.9583,6000.0
2014-05-22 14:25:00,71.23,71.24,71.16,71.24,17500.0,66.9583,66.9677,66.8925,66.9677,17500.0
2014-05-22 14:30:00,71.24,71.27,71.19,71.21,17100.0,66.9677,66.9959,66.9207,66.9395,17100.0
2014-05-22 14:35:00,71.23,71.26,71.19,71.19,7300.0,66.9583,66.9865,66.9207,66.9207,7300.0
2014-05-22 14:40:00,71.19,71.23,71.15,71.21,10300.0,66.9207,66.9583,66.8831,66.9395,10300.0
2014-05-22 14:45:00,71.21,71.23,71.11,71.13,10700.0,66.9395,66.9583,66.8455,66.8643,10700.0
2014-05-22 14:50:00,71.15,71.17,71.09,71.16,10500.0,66.8831,66.9019,66.8267,66.8925,10500.0
2014-05-22 14:55:00,71.15,71.27,71.15,71.26,15600.0,66.8831,66.9959,66.8831,66.9865,15600.0
2014-05-22 15:00:00,71.26,71.26,71.18,71.19,11300.0,66.9865,66.9865,66.9113,66.9207,11300.0
2014-05-22 15:05:00,71.19,71.19,71.08,71.09,23300.0,66.9207,66.9207,66.8173,66.8267,23300.0
2014-05-22 15:10:00,71.09,71.14,71.04,71.04,19500.0,66.8267,66.8737,66.7797,66.7797,19500.0
2014-05-22 15:15:00,71.04,71.12,71.04,71.12,22500.0,66.7797,66.8549,66.7797,66.8549,22500.0
2014-05-22 15:20:00,71.12,71.17,71.11,71.14,23300.0,66.8549,66.9019,66.8455,66.8737,23300.0
2014-05-22 15:25:00,71.14,71.19,71.12,71.18,18900.0,66.8737,66.9207,66.8549,66.9113,18900.0
2014-05-22 15:30:00,71.17,71.23,71.16,71.23,23500.0,66.9019,66.9583,66.8925,66.9583,23500.0
2014-05-22 15:35:00,71.23,71.25,71.18,71.19,34000.0,66.9583,66.9771,66.9113,66.9207,34000.0
2014-05-22 15:40:00,71.19,71.22,71.16,71.17,34200.0,66.9207,66.9489,66.8925,66.9019,34200.0
2014-05-22 15:45:00,71.18,71.18,71.07,71.14,56000.0,66.9113,66.9113,66.8079,66.8737,56000.0
2014-05-22 15:50:00,71.13,71.14,71.05,71.06,63100.0,66.8643,66.8737,66.7891,66.7985,63100.0
2014-05-22 15:55:00,71.07,71.09,71.01,71.02,41900.0,66.8079,66.8267,66.7515,66.7609,41900.0
2014-05-23 09:30:00,71.4,71.41,71.13,71.21,16400.0,67.1181,67.1275,66.8643,66.9395,16400.0
2014-05-23 09:35:00,71.25,71.25,70.81,70.83,13600.0,66.9771,66.9771,66.5635,66.5823,13600.0
2014-05-23 09:40:00,70.83,70.9,70.41,70.46,29900.0,66.5823,66.6481,66.1874,66.2344,29900.0
2014-05-23 09:45:00,70.43,70.63,70.22,70.32,15800.0,66.2062,66.3942,66.0088,66.1028,15800.0
2014-05-23 09:50:00,70.27,70.3,70.19,70.28,18700.0,66.0558,66.084,65.9806,66.0652,18700.0
2014-05-23 09:55:00,70.29,70.6,70.28,70.59,18600.0,66.0746,66.366,66.0652,66.3566,18600.0
2014-05-23 10:00:00,70.66,70.98,70.54,70.91,24800.0,66.4224,66.7233,66.3096,66.6575,24800.0
2014-05-23 10:05:00,70.95,71.02,70.77,70.88,8700.0,66.6951,66.7609,66.5259,66.6293,8700.0
2014-05-23 10:10:00,70.84,71.02,70.83,71.0,9400.0,66.5917,66.7609,66.5823,66.7421,9400.0
2014-05-23 10:15:00,71.09,71.16,70.93,70.94,42700.0,66.8267,66.8925,66.6763,66.6857,42700.0
2014-05-23 10:20:00,70.94,71.04,70.87,70.96,24300.0,66.6857,66.7797,66.6199,66.7045,24300.0
2014-05-23 10:25:00,70.96,70.97,70.85,70.91,27300.0,66.7045,66.7139,66.6011,66.6575,27300.0
2014-05-23 10:30:00,70.9,71.01,70.86,70.95,19400.0,66.6481,66.7515,66.6105,66.6951,19400.0
2014-05-23 10:35:00,70.94,70.95,70.79,70.85,42800.0,66.6857,66.6951,66.5447,66.6011,42800.0
2014-05-23 10:40:00,70.88,71.0,70.88,70.98,20400.0,66.6293,66.7421,66.6293,66.7233,20400.0
2014-05-23 10:45:00,70.98,71.2,70.98,71.17,10700.0,66.7233,66.9301,66.7233,66.9019,10700.0
2014-05-23 10:50:00,71.16,71.23,71.14,71.19,7600.0,66.8925,66.9583,66.8737,66.9207,7600.0
2014-05-23 10:55:00,71.15,71.23,71.13,71.21,8300.0,66.8831,66.9583,66.8643,66.9395,8300.0
2014-05-23 11:00:00,71.26,71.36,71.23,71.31,9500.0,66.9865,67.0805,66.9583,67.0335,9500.0
2014-05-23 11:05:00,71.33,71.34,71.23,71.24,7700.0,67.0523,67.0617,66.9583,66.9677,7700.0
2014-05-23 11:10:00,71.25,71.31,71.25,71.29,8700.0,66.9771,67.0335,66.9771,67.0147,8700.0
2014-05-23 11:15:00,71.29,71.32,71.18,71.24,8600.0,67.0147,67.0429,66.9113,66.9677,8600.0
2014-05-23 11:20:00,71.25,71.25,71.19,71.2,4900.0,66.9771,66.9771,66.9207,66.9301,4900.0
2014-05-23 11:25:00,71.2,71.23,71.13,71.16,9500.0,66.9301,66.9583,66.8643,66.8925,9500.0
2014-05-23 11:30:00,71.14,71.19,71.11,71.19,5300.0,66.8737,66.9207,66.8455,66.9207,5300.0
2014-05-23 11:35:00,71.19,71.2,71.13,71.18,10600.0,66.9207,66.9301,66.8643,66.9113,10600.0
2014-05-23 11:40:00,71.19,71.26,71.18,71.21,6100.0,66.9207,66.9865,66.9113,66.9395,6100.0
2014-05-23 11:45:00,71.21,71.24,71.11,71.17,6200.0,66.9395,66.9677,66.8455,66.9019,6200.0
2014-05-23 11:50:00,71.17,71.19,71.14,71.17,5400.0,66.9019,66.9207,66.8737,66.9019,5400.0
2014-05-23 11:55:00,71.17,71.2,71.03,71.11,10000.0,66.9019,66.9301,66.7703,66.8455,10000.0
2014-05-23 12:00:00,71.11,71.16,71.08,71.11,10800.0,66.8455,66.8925,66.8173,66.8455,10800.0
2014-05-23 12:05:00,71.12,71.17,71.04,71.06,10300.0,66.8549,66.9019,66.7797,66.7985,10300.0
2014-05-23 12:10:00,71.03,71.07,71.02,71.03,5500.0,66.7703,66.8079,66.7609,66.7703,5500.0
2014-05-23 12:15:00,71.06,71.2,71.06,71.15,14900.0,66.7985,66.9301,66.7985,66.8831,14900.0
2014-05-23 12:20:00,71.14,71.16,71.1,71.15,9900.0,66.8737,66.8925,66.8361,66.8831,9900.0
2014-05-23 12:25:00,71.12,71.21,71.12,71.18,10100.0,66.8549,66.9395,66.8549,66.9113,10100.0
2014-05-23 12:30:00,71.17,71.25,71.17,71.23,9100.0,66.9019,66.9771,66.9019,66.9583,9100.0
2014-05-23 12:35:00,71.25,71.29,71.21,71.22,7200.0,66.9771,67.0147,66.9395,66.9489,7200.0
2014-05-23 12:40:00,71.22,71.3,71.22,71.23,10200.0,66.9489,67.0241,66.9489,66.9583,10200.0
2014-05-23 12:45:00,71.25,71.31,71.23,71.29,5100.0,66.9771,67.0335,66.9583,67.0147,5100.0
2014-05-23 12:50:00,71.3,71.31,71.25,71.28,29700.0,67.0241,67.0335,66.9771,67.0053,29700.0
2014-05-23 12:55:00,71.28,71.3,71.27,71.28,9900.0,67.0053,67.0241,66.9959,67.0053,9900.0
2014-05-23 13:00:00,71.27,71.3,71.24,71.28,13600.0,66.9959,67.0241,66.9677,67.0053,13600.0
2014-05-23 13:05:00,71.28,71.31,71.21,71.22,18800.0,67.0053,67.0335,66.9395,66.9489,18800.0
2014-05-23 13:10:00,71.22,71.23,71.17,71.21,12600.0,66.9489,66.9583,66.9019,66.9395,12600.0
2014-05-23 13:15:00,71.21,71.28,71.2,71.22,26400.0,66.9395,67.0053,66.9301,66.9489,26400.0
2014-05-23 13:20:00,71.22,71.22,71.16,71.19,12600.0,66.9489,66.9489,66.8925,66.9207,12600.0
2014-05-23 13:25:00,71.2,71.22,71.17,71.17,14400.0,66.9301,66.9489,66.9019,66.9019,14400.0
2014-05-23 13:30:00,71.17,71.25,71.17,71.23,12800.0,66.9019,66.9771,66.9019,66.9583,12800.0
2014-05-23 13:35:00,71.22,71.28,71.2,71.26,12500.0,66.9489,67.0053,66.9301,66.9865,12500.0
2014-05-23 13:40:00,71.27,71.3,71.22,71.27,28000.0,66.9959,67.0241,66.9489,66.9959,28000.0
2014-05-23 13:45:00,71.27,71.3,71.26,71.28,13700.0,66.9959,67.0241,66.9865,67.0053,13700.0
2014-05-23 13:50:00,71.27,71.28,71.21,71.25,10200.0,66.9959,67.0053,66.9395,66.9771,10200.0
2014-05-23 13:55:00,71.25,71.28,71.23,71.25,10700.0,66.9771,67.0053,66.9583,66.9771,10700.0
2014-05-23 14:00:00,71.26,71.29,71.24,71.24,13400.0,66.9865,67.0147,66.9677,66.9677,13400.0
2014-05-23 14:05:00,71.24,71.25,71.2,71.21,14300.0,66.9677,66.9771,66.9301,66.9395,14300.0
2014-05-23 14:10:00,71.22,71.23,71.2,71.22,8900.0,66.9489,66.9583,66.9301,66.9489,8900.0
2014-05-23 14:15:00,71.23,71.27,71.21,71.23,12900.0,66.9583,66.9959,66.9395,66.9583,12900.0
2014-05-23 14:20:00,71.23,71.26,71.21,71.22,6700.0,66.9583,66.9865,66.9395,66.9489,6700.0
2014-05-23 14:25:00,71.23,71.29,71.23,71.23,10600.0,66.9583,67.0147,66.9583,66.9583,10600.0
2014-05-23 14:30:00,71.23,71.31,71.23,71.26,17300.0,66.9583,67.0335,66.9583,66.9865,17300.0
2014-05-23 14:35:00,71.27,71.32,71.24,71.29,12000.0,66.9959,67.0429,66.9677,67.0147,12000.0
2014-05-23 14:40:00,71.27,71.31,71.26,71.29,10700.0,66.9959,67.0335,66.9865,67.0147,10700.0
2014-05-23 14:45:00,71.28,71.37,71.28,71.34,7800.0,67.0053,67.0899,67.0053,67.0617,7800.0
2014-05-23 14:50:00,71.33,71.4,71.32,71.37,15500.0,67.0523,67.1181,67.0429,67.0899,15500.0
2014-05-23 14:55:00,71.37,71.4,71.35,71.36,11800.0,67.0899,67.1181,67.0711,67.0805,11800.0
2014-05-23 15:00:00,71.35,71.35,71.27,71.32,18000.0,67.0711,67.0711,66.9959,67.0429,18000.0
2014-05-23 15:05:00,71.35,71.35,71.31,71.35,20100.0,67.0711,67.0711,67.0335,67.0711,20100.0
2014-05-23 15:10:00,71.34,71.41,71.34,71.38,34900.0,67.0617,67.1275,67.0617,67.0993,34900.0
2014-05-23 15:15:00,71.37,71.4,71.3,71.3,15900.0,67.0899,67.1181,67.0241,67.0241,15900.0
2014-05-23 15:20:00,71.31,71.38,71.3,71.37,11000.0,67.0335,67.0993,67.0241,67.0899,11000.0
2014-05-23 15:25:00,71.38,71.38,71.31,71.36,21200.0,67.0993,67.0993,67.0335,67.0805,21200.0
2014-05-23 15:30:00,71.35,71.41,71.34,71.4,22700.0,67.0711,67.1275,67.0617,67.1181,22700.0
2014-05-23 15:35:00,71.4,71.41,71.35,71.38,27500.0,67.1181,67.1275,67.0711,67.0993,27500.0
2014-05-23 15:40:00,71.39,71.4,71.38,71.39,20000.0,67.1087,67.1181,67.0993,67.1087,20000.0
2014-05-23 15:45:00,71.39,71.41,71.36,71.36,36100.0,67.1087,67.1275,67.0805,67.0805,36100.0
2014-05-23 15:50:00,71.37,71.42,71.37,71.42,44400.0,67.0899,67.1369,67.0899,67.1369,44400.0
2014-05-23 15:55:00,71.42,71.45,71.35,71.38,61400.0,67.1369,67.1651,67.0711,67.0993,61400.0
2014-05-27 09:30:00,71.87,72.39,71.86,72.26,20000.0,67.5599,68.0487,67.5505,67.9265,20000.0
2014-05-27 09:35:00,72.26,72.26,71.94,72.02,5000.0,67.9265,67.9265,67.6257,67.7009,5000.0
2014-05-27 09:40:00,72.04,72.53,72.04,72.53,40800.0,67.7197,68.1803,67.7197,68.1803,40800.0
2014-05-27 09:45:00,72.6,72.99,72.6,72.99,23500.0,68.2461,68.6127,68.2461,68.6127,23500.0
2014-05-27 09:50:00,72.99,72.99,72.64,72.77,17300.0,68.6127,68.6127,68.2837,68.4059,17300.0
2014-05-27 09:55:00,72.78,72.97,72.68,72.9,42600.0,68.4153,68.5939,68.3213,68.5281,42600.0
2014-05-27 10:00:00,72.9,72.95,72.64,72.72,62300.0,68.5281,68.5751,68.2837,68.3589,62300.0
2014-05-27 10:05:00,72.76,72.92,72.74,72.85,14400.0,68.3965,68.5469,68.3777,68.4811,14400.0
2014-05-27 10:10:00,72.86,73.24,72.78,73.21,50400.0,68.4905,68.8477,68.4153,68.8195,50400.0
2014-05-27 10:15:00,73.23,73.35,73.16,73.19,13200.0,68.8383,68.9511,68.7725,68.8007,13200.0
2014-05-27 10:20:00,73.2,73.45,73.2,73.29,27800.0,68.8101,69.0451,68.8101,68.8947,27800.0
2014-05-27 10:25:00,73.29,73.44,73.27,73.41,9000.0,68.8947,69.0357,68.8759,69.0075,9000.0
2014-05-27 10:30:00,73.43,73.54,73.39,73.48,31700.0,69.0263,69.1297,68.9887,69.0733,31700.0
2014-05-27 10:35:00,73.49,73.49,73.31,73.32,21800.0,69.0827,69.0827,68.9135,68.9229,21800.0
2014-05-27 10:40:00,73.32,73.41,73.24,73.3,14900.0,68.9229,69.0075,68.8477,68.9041,14900.0
2014-05-27 10:45:00,73.34,73.39,73.24,73.36,10000.0,68.9417,68.9887,68.8477,68.9605,10000.0
2014-05-27 10:50:00,73.31,73.33,73.25,73.25,10300.0,68.9135,68.9323,68.8571,68.8571,10300.0
2014-05-27 10:55:00,73.24,73.27,73.18,73.19,46000.0,68.8477,68.8759,68.7913,68.8007,46000.0
2014-05-27 11:00:00,73.18,73.26,73.18,73.23,18100.0,68.7913,68.8665,68.7913,68.8383,18100.0
2014-05-27 11:05:00,73.25,73.36,73.23,73.36,12000.0,68.8571,68.9605,68.8383,68.9605,12000.0
2014-05-27 11:10:00,73.34,73.55,73.34,73.53,45700.0,68.9417,69.1391,68.9417,69.1203,45700.0
2014-05-27 11:15:00,73.52,73.57,73.4,73.41,28000.0,69.1109,69.1579,68.9981,69.0075,28000.0
2014-05-27 11:20:00,73.39,73.45,73.38,73.43,17700.0,68.9887,69.0451,68.9793,69.0263,17700.0
2014-05-27 11:25:00,73.43,73.48,73.41,73.46,11800.0,69.0263,69.0733,69.0075,69.0545,11800.0
2014-05-27 11:30:00,73.46,73.57,73.46,73.57,13300.0,69.0545,69.1579,69.0545,69.1579,13300.0
2014-05-27 11:35:00,73.56,73.64,73.55,73.6,25400.0,69.1485,69.2237,69.1391,69.1861,25400.0
2014-05-27 11:40:00,73.6,73.6,73.53,73.59,29000.0,69.1861,69.1861,69.1203,69.1767,29000.0
2014-05-27 11:45:00,73.59,73.6,73.54,73.6,56800.0,69.1767,69.1861,69.1297,69.1861,56800.0
2014-05-27 11:50:00,73.6,73.6,73.55,73.56,20200.0,69.1861,69.1861,69.1391,69.1485,20200.0
2014-05-27 11:55:00,73.56,73.56,73.44,73.45,17300.0,69.1485,69.1485,69.0357,69.0451,17300.0
2014-05-27 12:00:00,73.45,73.49,73.41,73.47,18400.0,69.0451,69.0827,69.0075,69.0639,18400.0
2014-05-27 12:05:00,73.48,73.6,73.47,73.6,10200.0,69.0733,69.1861,69.0639,69.1861,10200.0
2014-05-27 12:10:00,73.6,73.67,73.56,73.65,54700.0,69.1861,69.2519,69.1485,69.2331,54700.0
2014-05-27 12:15:00,73.64,73.65,73.53,73.53,9400.0,69.2237,69.2331,69.1203,69.1203,9400.0
2014-05-27 12:20:00,73.52,73.53,73.33,73.33,12300.0,69.1109,69.1203,68.9323,68.9323,12300.0
2014-05-27 12:25:00,73.33,73.36,73.26,73.28,6900.0,68.9323,68.9605,68.8665,68.8853,6900.0
2014-05-27 12:30:00,73.29,73.36,73.27,73.29,17300.0,68.8947,68.9605,68.8759,68.8947,17300.0
2014-05-27 12:35:00,73.31,73.33,73.28,73.31,8000.0,68.9135,68.9323,68.8853,68.9135,8000.0
2014-05-27 12:40:00,73.32,73.32,73.15,73.22,10200.0,68.9229,68.9229,68.7631,68.8289,10200.0
2014-05-27 12:45:00,73.23,73.29,73.23,73.26,5500.0,68.8383,68.8947,68.8383,68.8665,5500.0
2014-05-27 12:50:00,73.27,73.27,73.12,73.12,8800.0,68.8759,68.8759,68.7349,68.7349,8800.0
2014-05-27 12:55:00,73.12,73.15,73.06,73.06,19500.0,68.7349,68.7631,68.6785,68.6785,19500.0
2014-05-27 13:00:00,73.07,73.09,73.0,73.07,5700.0,68.6879,68.7067,68.6221,68.6879,5700.0
2014-05-27 13:05:00,73.09,73.17,73.01,73.16,10100.0,68.7067,68.7819,68.6315,68.7725,10100.0
2014-05-27 13:10:00,73.15,73.16,73.1,73.14,16400.0,68.7631,68.7725,68.7161,68.7537,16400.0
2014-05-27 13:15:00,73.14,73.14,73.07,73.09,9800.0,68.7537,68.7537,68.6879,68.7067,9800.0
2014-05-27 13:20:00,73.09,73.14,73.07,73.07,8900.0,68.7067,68.7537,68.6879,68.6879,8900.0
2014-05-27 13:25:00,73.09,73.12,73.05,73.08,9700.0,68.7067,68.7349,68.6691,68.6973,9700.0
2014-05-27 13:30:00,73.08,73.16,73.07,73.15,12500.0,68.6973,68.7725,68.6879,68.7631,12500.0
2014-05-27 13:35:00,73.16,73.23,73.14,73.2,15400.0,68.7725,68.8383,68.7537,68.8101,15400.0
2014-05-27 13:40:00,73.21,73.24,73.16,73.2,10600.0,68.8195,68.8477,68.7725,68.8101,10600.0
2014-05-27 13:45:00,73.18,73.33,73.18,73.32,13800.0,68.7913,68.9323,68.7913,68.9229,13800.0
2014-05-27 13:50:00,73.31,73.37,73.27,73.3,15000.0,68.9135,68.9699,68.8759,68.9041,15000.0
2014-05-27 13:55:00,73.29,73.34,73.25,73.27,16600.0,68.8947,68.9417,68.8571,68.8759,16600.0
2014-05-27 14:00:00,73.26,73.29,73.22,73.24,11200.0,68.8665,68.8947,68.8289,68.8477,11200.0
2014-05-27 14:05:00,73.25,73.31,73.24,73.29,12500.0,68.8571,68.9135,68.8477,68.8947,12500.0
2014-05-27 14:10:00,73.3,73.34,73.29,73.31,6300.0,68.9041,68.9417,68.8947,68.9135,6300.0
2014-05-27 14:15:00,73.31,73.34,73.29,73.31,9400.0,68.9135,68.9417,68.8947,68.9135,9400.0
2014-05-27 14:20:00,73.32,73.4,73.32,73.34,7500.0,68.9229,68.9981,68.9229,68.9417,7500.0
2014-05-27 14:25:00,73.36,73.4,73.35,73.35,9500.0,68.9605,68.9981,68.9511,68.9511,9500.0
2014-05-27 14:30:00,73.35,73.38,73.28,73.31,12800.0,68.9511,68.9793,68.8853,68.9135,12800.0
2014-05-27 14:35:00,73.31,73.37,73.29,73.32,8500.0,68.9135,68.9699,68.8947,68.9229,8500.0
2014-05-27 14:40:00,73.34,73.4,73.3,73.38,8000.0,68.9417,68.9981,68.9041,68.9793,8000.0
2014-05-27 14:45:00,73.36,73.41,73.34,73.38,8300.0,68.9605,69.0075,68.9417,68.9793,8300.0
2014-05-27 14:50:00,73.37,73.48,73.37,73.45,14500.0,68.9699,69.0733,68.9699,69.0451,14500.0
2014-05-27 14:55:00,73.45,73.47,73.42,73.43,10700.0,69.0451,69.0639,69.0169,69.0263,10700.0
2014-05-27 15:00:00,73.41,73.41,73.37,73.39,15400.0,69.0075,69.0075,68.9699,68.9887,15400.0
2014-05-27 15:05:00,73.38,73.39,73.23,73.28,22100.0,68.9793,68.9887,68.8383,68.8853,22100.0
2014-05-27 15:10:00,73.27,73.34,73.23,73.34,15800.0,68.8759,68.9417,68.8383,68.9417,15800.0
2014-05-27 15:15:00,73.34,73.37,73.33,73.37,16000.0,68.9417,68.9699,68.9323,68.9699,16000.0
2014-05-27 15:20:00,73.37,73.44,73.37,73.38,13700.0,68.9699,69.0357,68.9699,68.9793,13700.0
2014-05-27 15:25:00,73.38,73.47,73.2,73.28,75100.0,68.9793,69.0639,68.8101,68.8853,75100.0
2014-05-27 15:30:00,73.29,73.4,73.28,73.33,38100.0,68.8947,68.9981,68.8853,68.9323,38100.0
2014-05-27 15:35:00,73.33,73.41,73.31,73.39,45200.0,68.9323,69.0075,68.9135,68.9887,45200.0
2014-05-27 15:40:00,73.39,73.48,73.39,73.45,24700.0,68.9887,69.0733,68.9887,69.0451,24700.0
2014-05-27 15:45:00,73.46,73.55,73.45,73.51,35900.0,69.0545,69.1391,69.0451,69.1015,35900.0
2014-05-27 15:50:00,73.52,73.56,73.5,73.52,54600.0,69.1109,69.1485,69.0921,69.1109,54600.0
2014-05-27 15:55:00,73.52,73.56,73.49,73.55,57600.0,69.1109,69.1485,69.0827,69.1391,57600.0
2014-05-28 09:30:00,73.39,73.45,73.2,73.34,16000.0,69.1302,69.1868,68.9513,69.0831,16000.0
2014-05-28 09:35:00,73.21,73.21,72.9,72.95,16900.0,68.9607,68.9607,68.6687,68.7158,16900.0
2014-05-28 09:40:00,72.88,73.22,72.83,72.92,35000.0,68.6498,68.9701,68.6027,68.6875,35000.0
2014-05-28 09:45:00,72.93,72.99,72.74,72.74,10000.0,68.6969,68.7535,68.518,68.518,10000.0
2014-05-28 09:50:00,72.71,72.71,72.46,72.52,13100.0,68.4897,68.4897,68.2542,68.3107,13100.0
2014-05-28 09:55:00,72.49,72.49,72.3,72.45,9500.0,68.2825,68.2825,68.1035,68.2448,9500.0
2014-05-28 10:00:00,72.46,72.57,72.33,72.51,19900.0,68.2542,68.3578,68.1318,68.3013,19900.0
2014-05-28 10:05:00,72.52,72.67,72.52,72.6,18100.0,68.3107,68.452,68.3107,68.3861,18100.0
2014-05-28 10:10:00,72.58,72.72,72.38,72.57,21700.0,68.3672,68.4991,68.1789,68.3578,21700.0
2014-05-28 10:15:00,72.53,72.59,72.45,72.45,27800.0,68.3202,68.3767,68.2448,68.2448,27800.0
2014-05-28 10:20:00,72.44,72.8,72.44,72.76,5600.0,68.2354,68.5745,68.2354,68.5368,5600.0
2014-05-28 10:25:00,72.78,73.0,72.75,72.95,18100.0,68.5556,68.7629,68.5274,68.7158,18100.0
2014-05-28 10:30:00,72.94,72.94,72.8,72.8,5100.0,68.7064,68.7064,68.5745,68.5745,5100.0
2014-05-28 10:35:00,72.81,72.89,72.71,72.73,7900.0,68.5839,68.6593,68.4897,68.5085,7900.0
2014-05-28 10:40:00,72.77,72.8,72.54,72.63,6800.0,68.5462,68.5745,68.3296,68.4143,6800.0
2014-05-28 10:45:00,72.62,72.69,72.59,72.68,13600.0,68.4049,68.4709,68.3767,68.4614,13600.0
2014-05-28 10:50:00,72.65,72.65,72.59,72.63,4000.0,68.4332,68.4332,68.3767,68.4143,4000.0
2014-05-28 10:55:00,72.67,72.76,72.6,72.76,7200.0,68.452,68.5368,68.3861,68.5368,7200.0
2014-05-28 11:00:00,72.75,72.87,72.69,72.81,4700.0,68.5274,68.6404,68.4709,68.5839,4700.0
2014-05-28 11:05:00,72.84,72.88,72.78,72.86,4100.0,68.6122,68.6498,68.5556,68.631,4100.0
2014-05-28 11:10:00,72.88,72.94,72.84,72.88,14600.0,68.6498,68.7064,68.6122,68.6498,14600.0
2014-05-28 11:15:00,72.88,72.92,72.8,72.91,8100.0,68.6498,68.6875,68.5745,68.6781,8100.0
2014-05-28 11:20:00,72.91,72.91,72.82,72.85,7100.0,68.6781,68.6781,68.5933,68.6216,7100.0
2014-05-28 11:25:00,72.85,73.01,72.85,72.96,15100.0,68.6216,68.7723,68.6216,68.7252,15100.0
2014-05-28 11:30:00,72.99,73.22,72.99,73.22,11200.0,68.7535,68.9701,68.7535,68.9701,11200.0
2014-05-28 11:35:00,73.24,73.28,73.19,73.23,8300.0,68.9889,69.0266,68.9418,68.9795,8300.0
2014-05-28 11:40:00,73.23,73.23,73.14,73.15,6200.0,68.9795,68.9795,68.8947,68.9042,6200.0
2014-05-28 11:45:00,73.13,73.16,73.08,73.09,5400.0,68.8853,68.9136,68.8382,68.8476,5400.0
2014-05-28 11:50:00,73.06,73.07,73.0,73.01,5600.0,68.8194,68.8288,68.7629,68.7723,5600.0
2014-05-28 11:55:00,73.0,73.02,72.91,73.01,32700.0,68.7629,68.7817,68.6781,68.7723,32700.0
2014-05-28 12:00:00,73.0,73.16,73.0,73.11,11300.0,68.7629,68.9136,68.7629,68.8665,11300.0
2014-05-28 12:05:00,73.15,73.16,73.12,73.16,2800.0,68.9042,68.9136,68.8759,68.9136,2800.0
2014-05-28 12:10:00,73.15,73.16,73.12,73.16,21000.0,68.9042,68.9136,68.8759,68.9136,21000.0
2014-05-28 12:15:00,73.15,73.15,73.05,73.1,16300.0,68.9042,68.9042,68.81,68.8571,16300.0
2014-05-28 12:20:00,73.11,73.16,73.07,73.07,7400.0,68.8665,68.9136,68.8288,68.8288,7400.0
2014-05-28 12:25:00,73.08,73.16,73.07,73.12,16700.0,68.8382,68.9136,68.8288,68.8759,16700.0
2014-05-28 12:30:00,73.13,73.18,73.07,73.07,11200.0,68.8853,68.9324,68.8288,68.8288,11200.0
2014-05-28 12:35:00,73.07,73.21,73.07,73.2,5100.0,68.8288,68.9607,68.8288,68.9513,5100.0
2014-05-28 12:40:00,73.17,73.19,73.11,73.11,6000.0,68.923,68.9418,68.8665,68.8665,6000.0
2014-05-28 12:45:00,73.1,73.17,73.05,73.17,4600.0,68.8571,68.923,68.81,68.923,4600.0
2014-05-28 12:50:00,73.18,73.18,73.05,73.11,6900.0,68.9324,68.9324,68.81,68.8665,6900.0
2014-05-28 12:55:00,73.12,73.15,73.09,73.14,3300.0,68.8759,68.9042,68.8476,68.8947,3300.0
2014-05-28 13:00:00,73.14,73.2,73.07,73.16,5100.0,68.8947,68.9513,68.8288,68.9136,5100.0
2014-05-28 13:05:00,73.16,73.16,73.08,73.1,9900.0,68.9136,68.9136,68.8382,68.8571,9900.0
2014-05-28 13:10:00,73.12,73.23,73.12,73.18,8500.0,68.8759,68.9795,68.8759,68.9324,8500.0
2014-05-28 13:15:00,73.2,73.21,73.19,73.2,2100.0,68.9513,68.9607,68.9418,68.9513,2100.0
2014-05-28 13:20:00,73.2,73.23,73.14,73.14,4900.0,68.9513,68.9795,68.8947,68.8947,4900.0
2014-05-28 13:25:00,73.13,73.14,73.02,73.02,3000.0,68.8853,68.8947,68.7817,68.7817,3000.0
2014-05-28 13:30:00,73.04,73.14,73.04,73.14,6200.0,68.8005,68.8947,68.8005,68.8947,6200.0
2014-05-28 13:35:00,73.14,73.18,73.13,73.14,4400.0,68.8947,68.9324,68.8853,68.8947,4400.0
2014-05-28 13:40:00,73.13,73.16,73.08,73.16,5400.0,68.8853,68.9136,68.8382,68.9136,5400.0
2014-05-28 13:45:00,73.17,73.21,73.16,73.2,6300.0,68.923,68.9607,68.9136,68.9513,6300.0
2014-05-28 13:50:00,73.19,73.39,73.19,73.32,9500.0,68.9418,69.1302,68.9418,69.0643,9500.0
2014-05-28 13:55:00,73.34,73.38,73.33,73.38,8200.0,69.0831,69.1208,69.0737,69.1208,8200.0
2014-05-28 14:00:00,73.36,73.39,73.29,73.29,11500.0,69.102,69.1302,69.036,69.036,11500.0
2014-05-28 14:05:00,73.29,73.33,73.22,73.27,7300.0,69.036,69.0737,68.9701,69.0172,7300.0
2014-05-28 14:10:00,73.27,73.31,73.2,73.21,7000.0,69.0172,69.0549,68.9513,68.9607,7000.0
2014-05-28 14:15:00,73.21,73.28,73.21,73.27,5200.0,68.9607,69.0266,68.9607,69.0172,5200.0
2014-05-28 14:20:00,73.24,73.28,73.18,73.18,5800.0,68.9889,69.0266,68.9324,68.9324,5800.0
2014-05-28 14:25:00,73.21,73.26,73.2,73.21,3500.0,68.9607,69.0078,68.9513,68.9607,3500.0
2014-05-28 14:30:00,73.2,73.2,73.07,73.09,9800.0,68.9513,68.9513,68.8288,68.8476,9800.0
2014-05-28 14:35:00,73.1,73.21,73.1,73.2,4800.0,68.8571,68.9607,68.8571,68.9513,4800.0
2014-05-28 14:40:00,73.19,73.19,73.04,73.08,8700.0,68.9418,68.9418,68.8005,68.8382,8700.0
2014-05-28 14:45:00,73.06,73.17,73.04,73.17,4800.0,68.8194,68.923,68.8005,68.923,4800.0
2014-05-28 14:50:00,73.18,73.27,73.14,73.24,6100.0,68.9324,69.0172,68.8947,68.9889,6100.0
2014-05-28 14:55:00,73.25,73.31,73.22,73.24,6300.0,68.9984,69.0549,68.9701,68.9889,6300.0
2014-05-28 15:00:00,73.24,73.31,73.24,73.27,4200.0,68.9889,69.0549,68.9889,69.0172,4200.0
2014-05-28 15:05:00,73.28,73.31,73.18,73.22,7200.0,69.0266,69.0549,68.9324,68.9701,7200.0
2014-05-28 15:10:00,73.22,73.29,73.16,73.25,6300.0,68.9701,69.036,68.9136,68.9984,6300.0
2014-05-28 15:15:00,73.25,73.31,73.23,73.31,4600.0,68.9984,69.0549,68.9795,69.0549,4600.0
2014-05-28 15:20:00,73.3,73.32,73.26,73.29,8800.0,69.0455,69.0643,69.0078,69.036,8800.0
2014-05-28 15:25:00,73.31,73.34,73.25,73.28,7200.0,69.0549,69.0831,68.9984,69.0266,7200.0
2014-05-28 15:30:00,73.27,73.35,73.27,73.34,11700.0,69.0172,69.0926,69.0172,69.0831,11700.0
2014-05-28 15:35:00,73.31,73.32,73.26,73.3,9500.0,69.0549,69.0643,69.0078,69.0455,9500.0
2014-05-28 15:40:00,73.3,73.31,73.25,73.27,15000.0,69.0455,69.0549,68.9984,69.0172,15000.0
2014-05-28 15:45:00,73.26,73.27,73.21,73.24,14800.0,69.0078,69.0172,68.9607,68.9889,14800.0
2014-05-28 15:50:00,73.25,73.26,73.16,73.17,20600.0,68.9984,69.0078,68.9136,68.923,20600.0
2014-05-28 15:55:00,73.17,73.2,73.11,73.12,28500.0,68.923,68.9513,68.8665,68.8759,28500.0
2014-05-29 09:30:00,73.41,73.78,73.11,73.7,22600.0,69.1491,69.4976,68.8665,69.4222,22600.0
2014-05-29 09:35:00,73.68,73.7,73.33,73.51,38900.0,69.4034,69.4222,69.0737,69.2433,38900.0
2014-05-29 09:40:00,73.6,73.71,73.54,73.69,27900.0,69.328,69.4317,69.2715,69.4128,27900.0
2014-05-29 09:45:00,73.68,73.72,73.58,73.64,14900.0,69.4034,69.4411,69.3092,69.3657,14900.0
2014-05-29 09:50:00,73.62,73.64,73.24,73.47,17300.0,69.3469,69.3657,68.9889,69.2056,17300.0
2014-05-29 09:55:00,73.43,73.68,73.38,73.68,12500.0,69.1679,69.4034,69.1208,69.4034,12500.0
2014-05-29 10:00:00,73.69,73.7,73.49,73.57,14200.0,69.4128,69.4222,69.2244,69.2998,14200.0
2014-05-29 10:05:00,73.54,73.7,73.38,73.48,11400.0,69.2715,69.4222,69.1208,69.215,11400.0
2014-05-29 10:10:00,73.53,73.6,73.48,73.51,11000.0,69.2621,69.328,69.215,69.2433,11000.0
2014-05-29 10:15:00,73.47,73.56,73.34,73.48,12700.0,69.2056,69.2904,69.0831,69.215,12700.0
2014-05-29 10:20:00,73.47,73.52,73.33,73.34,7900.0,69.2056,69.2527,69.0737,69.0831,7900.0
2014-05-29 10:25:00,73.28,73.45,73.28,73.4,11700.0,69.0266,69.1868,69.0266,69.1397,11700.0
2014-05-29 10:30:00,73.41,73.48,73.35,73.38,14800.0,69.1491,69.215,69.0926,69.1208,14800.0
2014-05-29 10:35:00,73.4,73.45,73.35,73.44,10800.0,69.1397,69.1868,69.0926,69.1773,10800.0
2014-05-29 10:40:00,73.42,73.48,73.37,73.43,26400.0,69.1585,69.215,69.1114,69.1679,26400.0
2014-05-29 10:45:00,73.47,73.5,73.43,73.43,8200.0,69.2056,69.2338,69.1679,69.1679,8200.0
2014-05-29 10:50:00,73.45,73.48,73.36,73.47,23700.0,69.1868,69.215,69.102,69.2056,23700.0
2014-05-29 10:55:00,73.46,73.55,73.39,73.54,37800.0,69.1962,69.2809,69.1302,69.2715,37800.0
2014-05-29 11:00:00,73.55,73.55,73.41,73.44,15000.0,69.2809,69.2809,69.1491,69.1773,15000.0
2014-05-29 11:05:00,73.43,73.53,73.39,73.53,11400.0,69.1679,69.2621,69.1302,69.2621,11400.0
2014-05-29 11:10:00,73.52,73.57,73.46,73.52,23900.0,69.2527,69.2998,69.1962,69.2527,23900.0
2014-05-29 11:15:00,73.55,73.7,73.55,73.68,8100.0,69.2809,69.4222,69.2809,69.4034,8100.0
2014-05-29 11:20:00,73.68,73.84,73.67,73.83,18700.0,69.4034,69.5541,69.394,69.5447,18700.0
2014-05-29 11:25:00,73.83,73.92,73.8,73.85,8700.0,69.5447,69.6295,69.5164,69.5635,8700.0
2014-05-29 11:30:00,73.84,73.95,73.83,73.85,11300.0,69.5541,69.6577,69.5447,69.5635,11300.0
2014-05-29 11:35:00,73.87,73.88,73.75,73.75,10100.0,69.5824,69.5918,69.4693,69.4693,10100.0
2014-05-29 11:40:00,73.75,73.75,73.6,73.68,8400.0,69.4693,69.4693,69.328,69.4034,8400.0
2014-05-29 11:45:00,73.7,73.73,73.64,73.64,6100.0,69.4222,69.4505,69.3657,69.3657,6100.0
2014-05-29 11:50:00,73.6,73.63,73.56,73.59,5400.0,69.328,69.3563,69.2904,69.3186,5400.0
2014-05-29 11:55:00,73.58,73.61,73.58,73.6,4400.0,69.3092,69.3375,69.3092,69.328,4400.0
2014-05-29 12:00:00,73.61,73.63,73.6,73.63,3900.0,69.3375,69.3563,69.328,69.3563,3900.0
2014-05-29 12:05:00,73.67,73.73,73.67,73.71,5900.0,69.394,69.4505,69.394,69.4317,5900.0
2014-05-29 12:10:00,73.74,73.78,73.7,73.72,9000.0,69.4599,69.4976,69.4222,69.4411,9000.0
2014-05-29 12:15:00,73.71,73.72,73.61,73.63,5100.0,69.4317,69.4411,69.3375,69.3563,5100.0
2014-05-29 12:20:00,73.63,73.63,73.54,73.56,7000.0,69.3563,69.3563,69.2715,69.2904,7000.0
2014-05-29 12:25:00,73.57,73.61,73.51,73.6,6800.0,69.2998,69.3375,69.2433,69.328,6800.0
2014-05-29 12:30:00,73.6,73.63,73.59,73.6,4400.0,69.328,69.3563,69.3186,69.328,4400.0
2014-05-29 12:35:00,73.59,73.6,73.45,73.45,5700.0,69.3186,69.328,69.1868,69.1868,5700.0
2014-05-29 12:40:00,73.44,73.5,73.39,73.47,28700.0,69.1773,69.2338,69.1302,69.2056,28700.0
2014-05-29 12:45:00,73.49,73.51,73.42,73.45,7600.0,69.2244,69.2433,69.1585,69.1868,7600.0
2014-05-29 12:50:00,73.47,73.51,73.47,73.49,2200.0,69.2056,69.2433,69.2056,69.2244,2200.0
2014-05-29 12:55:00,73.49,73.52,73.44,73.5,8900.0,69.2244,69.2527,69.1773,69.2338,8900.0
2014-05-29 13:00:00,73.5,73.51,73.45,73.47,6600.0,69.2338,69.2433,69.1868,69.2056,6600.0
2014-05-29 13:05:00,73.48,73.48,73.43,73.44,4600.0,69.215,69.215,69.1679,69.1773,4600.0
2014-05-29 13:10:00,73.42,73.44,73.3,73.42,14300.0,69.1585,69.1773,69.0455,69.1585,14300.0
2014-05-29 13:15:00,73.42,73.44,73.4,73.44,8200.0,69.1585,69.1773,69.1397,69.1773,8200.0
2014-05-29 13:20:00,73.44,73.5,73.33,73.5,10600.0,69.1773,69.2338,69.0737,69.2338,10600.0
2014-05-29 13:25:00,73.49,73.5,73.44,73.45,7100.0,69.2244,69.2338,69.1773,69.1868,7100.0
2014-05-29 13:30:00,73.46,73.51,73.46,73.47,4500.0,69.1962,69.2433,69.1962,69.2056,4500.0
2014-05-29 13:35:00,73.47,73.5,73.42,73.44,5500.0,69.2056,69.2338,69.1585,69.1773,5500.0
2014-05-29 13:40:00,73.46,73.48,73.46,73.48,2700.0,69.1962,69.215,69.1962,69.215,2700.0
2014-05-29 13:45:00,73.49,73.52,73.47,73.48,6800.0,69.2244,69.2527,69.2056,69.215,6800.0
2014-05-29 13:50:00,73.5,73.51,73.42,73.42,5700.0,69.2338,69.2433,69.1585,69.1585,5700.0
2014-05-29 13:55:00,73.43,73.46,73.41,73.41,11300.0,69.1679,69.1962,69.1491,69.1491,11300.0
2014-05-29 14:00:00,73.41,73.44,73.34,73.35,10500.0,69.1491,69.1773,69.0831,69.0926,10500.0
2014-05-29 14:05:00,73.36,73.41,73.23,73.3,31900.0,69.102,69.1491,68.9795,69.0455,31900.0
2014-05-29 14:10:00,73.32,73.47,73.32,73.47,5200.0,69.0643,69.2056,69.0643,69.2056,5200.0
2014-05-29 14:15:00,73.48,73.49,73.46,73.46,8000.0,69.215,69.2244,69.1962,69.1962,8000.0
2014-05-29 14:20:00,73.46,73.46,73.38,73.42,5200.0,69.1962,69.1962,69.1208,69.1585,5200.0
2014-05-29 14:25:00,73.43,73.44,73.38,73.38,6700.0,69.1679,69.1773,69.1208,69.1208,6700.0
2014-05-29 14:30:00,73.38,73.39,73.33,73.35,4800.0,69.1208,69.1302,69.0737,69.0926,4800.0
2014-05-29 14:35:00,73.37,73.45,73.37,73.45,12400.0,69.1114,69.1868,69.1114,69.1868,12400.0
2014-05-29 14:40:00,73.45,73.46,73.36,73.41,7400.0,69.1868,69.1962,69.102,69.1491,7400.0
2014-05-29 14:45:00,73.41,73.47,73.41,73.41,8000.0,69.1491,69.2056,69.1491,69.1491,8000.0
2014-05-29 14:50:00,73.42,73.45,73.36,73.41,11200.0,69.1585,69.1868,69.102,69.1491,11200.0
2014-05-29 14:55:00,73.43,73.47,73.41,73.45,31000.0,69.1679,69.2056,69.1491,69.1868,31000.0
2014-05-29 15:00:00,73.47,73.52,73.45,73.48,12000.0,69.2056,69.2527,69.1868,69.215,12000.0
2014-05-29 15:05:00,73.48,73.51,73.43,73.51,9700.0,69.215,69.2433,69.1679,69.2433,9700.0
2014-05-29 15:10:00,73.52,73.55,73.45,73.47,9000.0,69.2527,69.2809,69.1868,69.2056,9000.0
2014-05-29 15:15:00,73.47,73.52,73.47,73.5,6900.0,69.2056,69.2527,69.2056,69.2338,6900.0
2014-05-29 15:20:00,73.49,73.53,73.48,73.52,14900.0,69.2244,69.2621,69.215,69.2527,14900.0
2014-05-29 15:25:00,73.53,73.55,73.48,73.49,17900.0,69.2621,69.2809,69.215,69.2244,17900.0
2014-05-29 15:30:00,73.49,73.54,73.48,73.5,11100.0,69.2244,69.2715,69.215,69.2338,11100.0
2014-05-29 15:35:00,73.51,73.51,73.4,73.44,14200.0,69.2433,69.2433,69.1397,69.1773,14200.0
2014-05-29 15:40:00,73.44,73.47,73.41,73.45,23100.0,69.1773,69.2056,69.1491,69.1868,23100.0
2014-05-29 15:45:00,73.45,73.5,73.45,73.47,38200.0,69.1868,69.2338,69.1868,69.2056,38200.0
2014-05-29 15:50:00,73.48,73.54,73.48,73.51,46600.0,69.215,69.2715,69.215,69.2433,46600.0
2014-05-29 15:55:00,73.5,73.56,73.47,73.56,66900.0,69.2338,69.2904,69.2056,69.2904,66900.0
2014-05-30 09:30:00,73.67,73.89,73.3,73.3,33400.0,69.394,69.6012,69.0455,69.0455,33400.0
2014-05-30 09:35:00,73.21,73.3,72.93,73.27,33400.0,68.9607,69.0455,68.6969,69.0172,33400.0
2014-05-30 09:40:00,73.24,73.41,73.18,73.28,12500.0,68.9889,69.1491,68.9324,69.0266,12500.0
2014-05-30 09:45:00,73.22,73.35,73.16,73.2,10100.0,68.9701,69.0926,68.9136,68.9513,10100.0
2014-05-30 09:50:00,73.19,73.19,72.98,73.03,8800.0,68.9418,68.9418,68.744,68.7911,8800.0
2014-05-30 09:55:00,73.01,73.19,72.93,73.13,40600.0,68.7723,68.9418,68.6969,68.8853,40600.0
2014-05-30 10:00:00,73.17,73.18,73.08,73.09,7400.0,68.923,68.9324,68.8382,68.8476,7400.0
2014-05-30 10:05:00,73.09,73.09,72.96,73.03,14200.0,68.8476,68.8476,68.7252,68.7911,14200.0
2014-05-30 10:10:00,73.03,73.27,73.01,73.27,15000.0,68.7911,69.0172,68.7723,69.0172,15000.0
2014-05-30 10:15:00,73.27,73.47,73.23,73.23,15400.0,69.0172,69.2056,68.9795,68.9795,15400.0
2014-05-30 10:20:00,73.2,73.27,73.12,73.19,32000.0,68.9513,69.0172,68.8759,68.9418,32000.0
2014-05-30 10:25:00,73.13,73.29,73.1,73.22,8900.0,68.8853,69.036,68.8571,68.9701,8900.0
2014-05-30 10:30:00,73.27,73.48,73.26,73.37,9100.0,69.0172,69.215,69.0078,69.1114,9100.0
2014-05-30 10:35:00,73.41,73.43,73.21,73.3,8800.0,69.1491,69.1679,68.9607,69.0455,8800.0
2014-05-30 10:40:00,73.29,73.37,73.17,73.18,6600.0,69.036,69.1114,68.923,68.9324,6600.0
2014-05-30 10:45:00,73.14,73.17,73.03,73.06,7700.0,68.8947,68.923,68.7911,68.8194,7700.0
2014-05-30 10:50:00,73.08,73.16,73.06,73.16,23900.0,68.8382,68.9136,68.8194,68.9136,23900.0
2014-05-30 10:55:00,73.18,73.24,73.18,73.22,10600.0,68.9324,68.9889,68.9324,68.9701,10600.0
2014-05-30 11:00:00,73.24,73.34,73.2,73.3,8300.0,68.9889,69.0831,68.9513,69.0455,8300.0
2014-05-30 11:05:00,73.32,73.41,73.26,73.26,8600.0,69.0643,69.1491,69.0078,69.0078,8600.0
2014-05-30 11:10:00,73.24,73.4,73.23,73.4,8100.0,68.9889,69.1397,68.9795,69.1397,8100.0
2014-05-30 11:15:00,73.38,73.47,73.32,73.46,8400.0,69.1208,69.2056,69.0643,69.1962,8400.0
2014-05-30 11:20:00,73.46,73.53,73.38,73.44,13100.0,69.1962,69.2621,69.1208,69.1773,13100.0
2014-05-30 11:25:00,73.42,73.42,73.21,73.24,10500.0,69.1585,69.1585,68.9607,68.9889,10500.0
2014-05-30 11:30:00,73.23,73.24,73.14,73.2,6500.0,68.9795,68.9889,68.8947,68.9513,6500.0
2014-05-30 11:35:00,73.2,73.32,73.2,73.27,9800.0,68.9513,69.0643,68.9513,69.0172,9800.0
2014-05-30 11:40:00,73.28,73.32,73.22,73.27,21200.0,69.0266,69.0643,68.9701,69.0172,21200.0
2014-05-30 11:45:00,73.28,73.49,73.27,73.47,8900.0,69.0266,69.2244,69.0172,69.2056,8900.0
2014-05-30 11:50:00,73.45,73.45,73.24,73.24,20600.0,69.1868,69.1868,68.9889,68.9889,20600.0
2014-05-30 11:55:00,73.24,73.44,73.21,73.37,50600.0,68.9889,69.1773,68.9607,69.1114,50600.0
2014-05-30 12:00:00,73.38,73.45,73.38,73.45,6800.0,69.1208,69.1868,69.1208,69.1868,6800.0
2014-05-30 12:05:00,73.45,73.55,73.32,73.32,8900.0,69.1868,69.2809,69.0643,69.0643,8900.0
2014-05-30 12:10:00,73.3,73.37,73.3,73.34,6400.0,69.0455,69.1114,69.0455,69.0831,6400.0
2014-05-30 12:15:00,73.37,73.37,73.29,73.31,6600.0,69.1114,69.1114,69.036,69.0549,6600.0
2014-05-30 12:20:00,73.35,73.35,73.23,73.23,6000.0,69.0926,69.0926,68.9795,68.9795,6000.0
2014-05-30 12:25:00,73.23,73.23,73.14,73.21,10900.0,68.9795,68.9795,68.8947,68.9607,10900.0
2014-05-30 12:30:00,73.2,73.2,72.93,72.94,11100.0,68.9513,68.9513,68.6969,68.7064,11100.0
2014-05-30 12:35:00,72.88,72.92,72.77,72.79,6700.0,68.6498,68.6875,68.5462,68.5651,6700.0
2014-05-30 12:40:00,72.79,73.0,72.79,72.97,8300.0,68.5651,68.7629,68.5651,68.7346,8300.0
2014-05-30 12:45:00,72.99,73.02,72.94,73.02,5300.0,68.7535,68.7817,68.7064,68.7817,5300.0
2014-05-30 12:50:00,73.05,73.05,72.93,72.93,10100.0,68.81,68.81,68.6969,68.6969,10100.0
2014-05-30 12:55:00,72.93,73.02,72.91,72.99,6100.0,68.6969,68.7817,68.6781,68.7535,6100.0
2014-05-30 13:00:00,72.99,73.12,72.91,73.12,7800.0,68.7535,68.8759,68.6781,68.8759,7800.0
2014-05-30 13:05:00,73.12,73.12,73.01,73.01,8900.0,68.8759,68.8759,68.7723,68.7723,8900.0
2014-05-30 13:10:00,73.01,73.03,72.84,72.84,8400.0,68.7723,68.7911,68.6122,68.6122,8400.0
2014-05-30 13:15:00,72.83,72.93,72.83,72.86,8700.0,68.6027,68.6969,68.6027,68.631,8700.0
2014-05-30 13:20:00,72.87,72.9,72.79,72.84,5900.0,68.6404,68.6687,68.5651,68.6122,5900.0
2014-05-30 13:25:00,72.87,72.94,72.85,72.93,9400.0,68.6404,68.7064,68.6216,68.6969,9400.0
2014-05-30 13:30:00,72.91,72.94,72.86,72.93,9200.0,68.6781,68.7064,68.631,68.6969,9200.0
2014-05-30 13:35:00,72.92,72.92,72.81,72.87,10300.0,68.6875,68.6875,68.5839,68.6404,10300.0
2014-05-30 13:40:00,72.87,72.91,72.83,72.84,7900.0,68.6404,68.6781,68.6027,68.6122,7900.0
2014-05-30 13:45:00,72.85,72.92,72.85,72.87,13000.0,68.6216,68.6875,68.6216,68.6404,13000.0
2014-05-30 13:50:00,72.88,73.0,72.87,72.93,9300.0,68.6498,68.7629,68.6404,68.6969,9300.0
2014-05-30 13:55:00,72.96,73.0,72.92,72.98,9800.0,68.7252,68.7629,68.6875,68.744,9800.0
2014-05-30 14:00:00,72.96,72.98,72.88,72.95,11000.0,68.7252,68.744,68.6498,68.7158,11000.0
2014-05-30 14:05:00,72.96,73.16,72.93,73.15,14500.0,68.7252,68.9136,68.6969,68.9042,14500.0
2014-05-30 14:10:00,73.15,73.22,73.15,73.17,7000.0,68.9042,68.9701,68.9042,68.923,7000.0
2014-05-30 14:15:00,73.15,73.18,73.13,73.17,11300.0,68.9042,68.9324,68.8853,68.923,11300.0
2014-05-30 14:20:00,73.18,73.25,73.18,73.24,8000.0,68.9324,68.9984,68.9324,68.9889,8000.0
2014-05-30 14:25:00,73.23,73.28,73.22,73.28,5400.0,68.9795,69.0266,68.9701,69.0266,5400.0
2014-05-30 14:30:00,73.27,73.28,73.23,73.23,7500.0,69.0172,69.0266,68.9795,68.9795,7500.0
2014-05-30 14:35:00,73.23,73.31,73.22,73.28,7500.0,68.9795,69.0549,68.9701,69.0266,7500.0
2014-05-30 14:40:00,73.29,73.39,73.29,73.31,12500.0,69.036,69.1302,69.036,69.0549,12500.0
2014-05-30 14:45:00,73.32,73.38,73.31,73.36,9400.0,69.0643,69.1208,69.0549,69.102,9400.0
2014-05-30 14:50:00,73.35,73.35,73.25,73.25,5600.0,69.0926,69.0926,68.9984,68.9984,5600.0
2014-05-30 14:55:00,73.25,73.28,73.22,73.25,8900.0,68.9984,69.0266,68.9701,68.9984,8900.0
2014-05-30 15:00:00,73.22,73.22,73.16,73.18,8300.0,68.9701,68.9701,68.9136,68.9324,8300.0
2014-05-30 15:05:00,73.2,73.29,73.2,73.29,7200.0,68.9513,69.036,68.9513,69.036,7200.0
2014-05-30 15:10:00,73.29,73.34,73.29,73.31,12000.0,69.036,69.0831,69.036,69.0549,12000.0
2014-05-30 15:15:00,73.31,73.32,73.23,73.23,10100.0,69.0549,69.0643,68.9795,68.9795,10100.0
2014-05-30 15:20:00,73.24,73.24,73.2,73.21,8500.0,68.9889,68.9889,68.9513,68.9607,8500.0
2014-05-30 15:25:00,73.21,73.31,73.21,73.29,12300.0,68.9607,69.0549,68.9607,69.036,12300.0
2014-05-30 15:30:00,73.3,73.32,73.3,73.32,10200.0,69.0455,69.0643,69.0455,69.0643,10200.0
2014-05-30 15:35:00,73.32,73.4,73.32,73.39,20500.0,69.0643,69.1397,69.0643,69.1302,20500.0
2014-05-30 15:40:00,73.4,73.43,73.39,73.39,12000.0,69.1397,69.1679,69.1302,69.1302,12000.0
2014-05-30 15:45:00,73.39,73.39,73.35,73.38,19600.0,69.1302,69.1302,69.0926,69.1208,19600.0
2014-05-30 15:50:00,73.38,73.39,73.35,73.37,34800.0,69.1208,69.1302,69.0926,69.1114,34800.0
2014-05-30 15:55:00,73.37,73.42,73.27,73.3,109700.0,69.1114,69.1585,69.0172,69.0455,109700.0
2014-06-02 09:30:00,73.69,74.19,73.36,74.15,51300.0,69.4128,69.8838,69.102,69.8461,51300.0
2014-06-02 09:35:00,74.11,74.16,73.63,73.89,30300.0,69.8084,69.8555,69.3563,69.6012,30300.0
2014-06-02 09:40:00,73.85,74.19,73.77,74.14,23400.0,69.5635,69.8838,69.4882,69.8367,23400.0
2014-06-02 09:45:00,74.12,74.45,74.1,74.16,31700.0,69.8179,70.1287,69.799,69.8555,31700.0
2014-06-02 09:50:00,74.17,74.26,73.86,74.0,21800.0,69.865,69.9497,69.573,69.7048,21800.0
2014-06-02 09:55:00,73.97,73.97,73.65,73.71,18500.0,69.6766,69.6766,69.3751,69.4317,18500.0
2014-06-02 10:00:00,73.7,73.73,73.53,73.53,31500.0,69.4222,69.4505,69.2621,69.2621,31500.0
2014-06-02 10:05:00,73.53,73.62,72.95,72.95,45700.0,69.2621,69.3469,68.7158,68.7158,45700.0
2014-06-02 10:10:00,72.94,73.09,72.88,73.03,34500.0,68.7064,68.8476,68.6498,68.7911,34500.0
2014-06-02 10:15:00,73.08,73.41,73.08,73.33,18000.0,68.8382,69.1491,68.8382,69.0737,18000.0
2014-06-02 10:20:00,73.35,73.38,73.23,73.3,32800.0,69.0926,69.1208,68.9795,69.0455,32800.0
2014-06-02 10:25:00,73.3,73.37,73.17,73.32,26500.0,69.0455,69.1114,68.923,69.0643,26500.0
2014-06-02 10:30:00,73.33,73.45,73.28,73.29,33900.0,69.0737,69.1868,69.0266,69.036,33900.0
2014-06-02 10:35:00,73.29,73.47,73.28,73.47,47500.0,69.036,69.2056,69.0266,69.2056,47500.0
2014-06-02 10:40:00,73.47,73.53,73.32,73.33,44600.0,69.2056,69.2621,69.0643,69.0737,44600.0
2014-06-02 10:45:00,73.34,73.36,73.19,73.26,26600.0,69.0831,69.102,68.9418,69.0078,26600.0
2014-06-02 10:50:00,73.26,73.32,73.12,73.26,11000.0,69.0078,69.0643,68.8759,69.0078,11000.0
2014-06-02 10:55:00,73.24,73.39,73.22,73.39,6500.0,68.9889,69.1302,68.9701,69.1302,6500.0
2014-06-02 11:00:00,73.39,73.44,73.35,73.43,9900.0,69.1302,69.1773,69.0926,69.1679,9900.0
2014-06-02 11:05:00,73.44,73.65,73.41,73.65,20600.0,69.1773,69.3751,69.1491,69.3751,20600.0
2014-06-02 11:10:00,73.65,73.9,73.65,73.85,20100.0,69.3751,69.6106,69.3751,69.5635,20100.0
2014-06-02 11:15:00,73.85,73.86,73.72,73.79,31000.0,69.5635,69.573,69.4411,69.507,31000.0
2014-06-02 11:20:00,73.82,73.85,73.67,73.69,30200.0,69.5353,69.5635,69.394,69.4128,30200.0
2014-06-02 11:25:00,73.69,73.93,73.68,73.89,10400.0,69.4128,69.6389,69.4034,69.6012,10400.0
2014-06-02 11:30:00,73.89,73.98,73.85,73.89,12600.0,69.6012,69.686,69.5635,69.6012,12600.0
2014-06-02 11:35:00,73.88,73.9,73.82,73.9,5900.0,69.5918,69.6106,69.5353,69.6106,5900.0
2014-06-02 11:40:00,73.91,74.01,73.91,74.01,7100.0,69.6201,69.7142,69.6201,69.7142,7100.0
2014-06-02 11:45:00,74.01,74.19,73.99,74.16,24600.0,69.7142,69.8838,69.6954,69.8555,24600.0
2014-06-02 11:50:00,74.2,74.2,73.99,74.01,19900.0,69.8932,69.8932,69.6954,69.7142,19900.0
2014-06-02 11:55:00,74.0,74.03,73.89,73.96,8800.0,69.7048,69.7331,69.6012,69.6671,8800.0
2014-06-02 12:00:00,73.96,74.01,73.95,73.98,8600.0,69.6671,69.7142,69.6577,69.686,8600.0
2014-06-02 12:05:00,73.99,74.06,73.96,73.97,17300.0,69.6954,69.7613,69.6671,69.6766,17300.0
2014-06-02 12:10:00,73.98,74.11,73.98,74.09,10100.0,69.686,69.8084,69.686,69.7896,10100.0
2014-06-02 12:15:00,74.1,74.1,73.87,73.87,7000.0,69.799,69.799,69.5824,69.5824,7000.0
2014-06-02 12:20:00,73.87,74.0,73.81,73.97,8700.0,69.5824,69.7048,69.5259,69.6766,8700.0
2014-06-02 12:25:00,73.97,74.01,73.91,73.94,7600.0,69.6766,69.7142,69.6201,69.6483,7600.0
2014-06-02 12:30:00,73.94,74.02,73.94,74.02,4400.0,69.6483,69.7237,69.6483,69.7237,4400.0
2014-06-02 12:35:00,74.05,74.07,73.89,73.9,7700.0,69.7519,69.7708,69.6012,69.6106,7700.0
2014-06-02 12:40:00,73.9,73.9,73.84,73.86,4200.0,69.6106,69.6106,69.5541,69.573,4200.0
2014-06-02 12:45:00,73.86,73.96,73.86,73.95,4500.0,69.573,69.6671,69.573,69.6577,4500.0
2014-06-02 12:50:00,73.94,73.97,73.9,73.91,5600.0,69.6483,69.6766,69.6106,69.6201,5600.0
2014-06-02 12:55:00,73.91,73.91,73.85,73.88,5000.0,69.6201,69.6201,69.5635,69.5918,5000.0
2014-06-02 13:00:00,73.87,73.89,73.84,73.84,3500.0,69.5824,69.6012,69.5541,69.5541,3500.0
2014-06-02 13:05:00,73.83,73.83,73.77,73.8,5100.0,69.5447,69.5447,69.4882,69.5164,5100.0
2014-06-02 13:10:00,73.82,73.83,73.75,73.75,5300.0,69.5353,69.5447,69.4693,69.4693,5300.0
2014-06-02 13:15:00,73.74,73.79,73.68,73.7,15800.0,69.4599,69.507,69.4034,69.4222,15800.0
2014-06-02 13:20:00,73.7,73.76,73.68,73.76,4600.0,69.4222,69.4788,69.4034,69.4788,4600.0
2014-06-02 13:25:00,73.77,73.82,73.76,73.78,7300.0,69.4882,69.5353,69.4788,69.4976,7300.0
2014-06-02 13:30:00,73.8,73.87,73.74,73.87,8900.0,69.5164,69.5824,69.4599,69.5824,8900.0
2014-06-02 13:35:00,73.88,73.93,73.8,73.81,14900.0,69.5918,69.6389,69.5164,69.5259,14900.0
2014-06-02 13:40:00,73.8,73.84,73.76,73.77,8700.0,69.5164,69.5541,69.4788,69.4882,8700.0
2014-06-02 13:45:00,73.77,73.77,73.73,73.74,6700.0,69.4882,69.4882,69.4505,69.4599,6700.0
2014-06-02 13:50:00,73.74,73.78,73.74,73.77,4300.0,69.4599,69.4976,69.4599,69.4882,4300.0
2014-06-02 13:55:00,73.77,73.81,73.74,73.78,7900.0,69.4882,69.5259,69.4599,69.4976,7900.0
2014-06-02 14:00:00,73.78,73.8,73.74,73.74,6100.0,69.4976,69.5164,69.4599,69.4599,6100.0
2014-06-02 14:05:00,73.72,73.76,73.71,73.71,6700.0,69.4411,69.4788,69.4317,69.4317,6700.0
2014-06-02 14:10:00,73.71,73.8,73.67,73.71,17400.0,69.4317,69.5164,69.394,69.4317,17400.0
2014-06-02 14:15:00,73.69,73.73,73.66,73.72,17900.0,69.4128,69.4505,69.3846,69.4411,17900.0
2014-06-02 14:20:00,73.77,73.89,73.75,73.89,9000.0,69.4882,69.6012,69.4693,69.6012,9000.0
2014-06-02 14:25:00,73.88,73.91,73.85,73.85,8700.0,69.5918,69.6201,69.5635,69.5635,8700.0
2014-06-02 14:30:00,73.83,73.87,73.81,73.85,8200.0,69.5447,69.5824,69.5259,69.5635,8200.0
2014-06-02 14:35:00,73.85,73.89,73.82,73.85,10000.0,69.5635,69.6012,69.5353,69.5635,10000.0
2014-06-02 14:40:00,73.86,73.89,73.78,73.81,9600.0,69.573,69.6012,69.4976,69.5259,9600.0
2014-06-02 14:45:00,73.8,73.97,73.8,73.97,10700.0,69.5164,69.6766,69.5164,69.6766,10700.0
2014-06-02 14:50:00,73.96,73.97,73.91,73.97,7700.0,69.6671,69.6766,69.6201,69.6766,7700.0
2014-06-02 14:55:00,73.98,74.07,73.95,74.05,12800.0,69.686,69.7708,69.6577,69.7519,12800.0
2014-06-02 15:00:00,74.04,74.11,74.0,74.07,18200.0,69.7425,69.8084,69.7048,69.7708,18200.0
2014-06-02 15:05:00,74.06,74.1,74.03,74.09,11000.0,69.7613,69.799,69.7331,69.7896,11000.0
2014-06-02 15:10:00,74.09,74.11,73.95,73.99,24500.0,69.7896,69.8084,69.6577,69.6954,24500.0
2014-06-02 15:15:00,74.0,74.1,74.0,74.1,15800.0,69.7048,69.799,69.7048,69.799,15800.0
2014-06-02 15:20:00,74.09,74.1,74.06,74.09,11400.0,69.7896,69.799,69.7613,69.7896,11400.0
2014-06-02 15:25:00,74.08,74.08,74.0,74.02,15400.0,69.7802,69.7802,69.7048,69.7237,15400.0
2014-06-02 15:30:00,74.03,74.11,74.03,74.1,9500.0,69.7331,69.8084,69.7331,69.799,9500.0
2014-06-02 15:35:00,74.1,74.1,74.03,74.03,20200.0,69.799,69.799,69.7331,69.7331,20200.0
2014-06-02 15:40:00,74.04,74.11,74.03,74.09,30400.0,69.7425,69.8084,69.7331,69.7896,30400.0
2014-06-02 15:45:00,74.1,74.16,74.09,74.16,36600.0,69.799,69.8555,69.7896,69.8555,36600.0
2014-06-02 15:50:00,74.16,74.2,74.15,74.18,50400.0,69.8555,69.8932,69.8461,69.8744,50400.0
2014-06-02 15:55:00,74.19,74.25,74.19,74.22,75800.0,69.8838,69.9403,69.8838,69.9121,75800.0
2014-06-03 09:30:00,73.8,74.24,73.77,73.96,31100.0,69.5164,69.9309,69.4882,69.6671,31100.0
2014-06-03 09:35:00,73.94,73.96,73.41,73.41,19400.0,69.6483,69.6671,69.1491,69.1491,19400.0
2014-06-03 09:40:00,73.44,74.03,73.44,74.03,31700.0,69.1773,69.7331,69.1773,69.7331,31700.0
2014-06-03 09:45:00,74.05,74.1,73.58,73.71,27400.0,69.7519,69.799,69.3092,69.4317,27400.0
2014-06-03 09:50:00,73.74,73.83,73.64,73.75,21300.0,69.4599,69.5447,69.3657,69.4693,21300.0
2014-06-03 09:55:00,73.73,73.86,73.7,73.75,16500.0,69.4505,69.573,69.4222,69.4693,16500.0
2014-06-03 10:00:00,73.77,73.77,73.62,73.66,15800.0,69.4882,69.4882,69.3469,69.3846,15800.0
2014-06-03 10:05:00,73.68,73.8,73.61,73.64,17300.0,69.4034,69.5164,69.3375,69.3657,17300.0
2014-06-03 10:10:00,73.64,73.81,73.6,73.78,42200.0,69.3657,69.5259,69.328,69.4976,42200.0
2014-06-03 10:15:00,73.77,73.82,73.68,73.68,16100.0,69.4882,69.5353,69.4034,69.4034,16100.0
2014-06-03 10:20:00,73.69,73.82,73.61,73.79,17400.0,69.4128,69.5353,69.3375,69.507,17400.0
2014-06-03 10:25:00,73.8,73.94,73.73,73.83,33000.0,69.5164,69.6483,69.4505,69.5447,33000.0
2014-06-03 10:30:00,73.85,73.91,73.77,73.8,25200.0,69.5635,69.6201,69.4882,69.5164,25200.0
2014-06-03 10:35:00,73.81,73.93,73.75,73.8,18200.0,69.5259,69.6389,69.4693,69.5164,18200.0
2014-06-03 10:40:00,73.81,73.95,73.81,73.88,32200.0,69.5259,69.6577,69.5259,69.5918,32200.0
2014-06-03 10:45:00,73.87,73.91,73.73,73.88,20300.0,69.5824,69.6201,69.4505,69.5918,20300.0
2014-06-03 10:50:00,73.87,73.96,73.81,73.81,20000.0,69.5824,69.6671,69.5259,69.5259,20000.0
2014-06-03 10:55:00,73.82,73.85,73.76,73.82,12200.0,69.5353,69.5635,69.4788,69.5353,12200.0
2014-06-03 11:00:00,73.84,73.85,73.76,73.83,16800.0,69.5541,69.5635,69.4788,69.5447,16800.0
2014-06-03 11:05:00,73.84,74.07,73.82,74.07,13400.0,69.5541,69.7708,69.5353,69.7708,13400.0
2014-06-03 11:10:00,74.07,74.12,74.05,74.06,15500.0,69.7708,69.8179,69.7519,69.7613,15500.0
2014-06-03 11:15:00,74.06,74.09,74.02,74.02,13100.0,69.7613,69.7896,69.7237,69.7237,13100.0
2014-06-03 11:20:00,74.01,74.01,73.84,73.97,13600.0,69.7142,69.7142,69.5541,69.6766,13600.0
2014-06-03 11:25:00,73.96,73.96,73.84,73.85,9300.0,69.6671,69.6671,69.5541,69.5635,9300.0
2014-06-03 11:30:00,73.78,73.91,73.75,73.89,9100.0,69.4976,69.6201,69.4693,69.6012,9100.0
2014-06-03 11:35:00,73.89,73.89,73.58,73.58,13700.0,69.6012,69.6012,69.3092,69.3092,13700.0
2014-06-03 11:40:00,73.6,73.66,73.53,73.6,18900.0,69.328,69.3846,69.2621,69.328,18900.0
2014-06-03 11:45:00,73.59,73.72,73.56,73.72,14400.0,69.3186,69.4411,69.2904,69.4411,14400.0
2014-06-03 11:50:00,73.7,73.77,73.68,73.7,11400.0,69.4222,69.4882,69.4034,69.4222,11400.0
2014-06-03 11:55:00,73.72,73.72,73.49,73.57,8000.0,69.4411,69.4411,69.2244,69.2998,8000.0
2014-06-03 12:00:00,73.58,73.73,73.57,73.72,7000.0,69.3092,69.4505,69.2998,69.4411,7000.0
2014-06-03 12:05:00,73.71,73.71,73.55,73.61,8200.0,69.4317,69.4317,69.2809,69.3375,8200.0
2014-06-03 12:10:00,73.63,73.63,73.53,73.61,17700.0,69.3563,69.3563,69.2621,69.3375,17700.0
2014-06-03 12:15:00,73.62,73.63,73.53,73.6,7800.0,69.3469,69.3563,69.2621,69.328,7800.0
2014-06-03 12:20:00,73.6,73.62,73.55,73.59,5400.0,69.328,69.3469,69.2809,69.3186,5400.0
2014-06-03 12:25:00,73.6,73.61,73.42,73.43,6500.0,69.328,69.3375,69.1585,69.1679,6500.0
2014-06-03 12:30:00,73.44,73.45,73.29,73.33,15800.0,69.1773,69.1868,69.036,69.0737,15800.0
2014-06-03 12:35:00,73.35,73.41,73.3,73.34,11000.0,69.0926,69.1491,69.0455,69.0831,11000.0
2014-06-03 12:40:00,73.32,73.33,73.24,73.26,15000.0,69.0643,69.0737,68.9889,69.0078,15000.0
2014-06-03 12:45:00,73.28,73.29,73.2,73.25,10300.0,69.0266,69.036,68.9513,68.9984,10300.0
2014-06-03 12:50:00,73.27,73.28,73.13,73.13,7200.0,69.0172,69.0266,68.8853,68.8853,7200.0
2014-06-03 12:55:00,73.12,73.16,73.04,73.04,15500.0,68.8759,68.9136,68.8005,68.8005,15500.0
2014-06-03 13:00:00,73.03,73.19,73.02,73.19,8400.0,68.7911,68.9418,68.7817,68.9418,8400.0
2014-06-03 13:05:00,73.19,73.37,73.19,73.36,14600.0,68.9418,69.1114,68.9418,69.102,14600.0
2014-06-03 13:10:00,73.36,73.4,73.25,73.33,34800.0,69.102,69.1397,68.9984,69.0737,34800.0
2014-06-03 13:15:00,73.33,73.33,73.09,73.16,13200.0,69.0737,69.0737,68.8476,68.9136,13200.0
2014-06-03 13:20:00,73.17,73.2,73.11,73.16,7800.0,68.923,68.9513,68.8665,68.9136,7800.0
2014-06-03 13:25:00,73.22,73.22,73.12,73.14,27300.0,68.9701,68.9701,68.8759,68.8947,27300.0
2014-06-03 13:30:00,73.16,73.4,73.16,73.4,8000.0,68.9136,69.1397,68.9136,69.1397,8000.0
2014-06-03 13:35:00,73.39,73.39,73.22,73.25,8200.0,69.1302,69.1302,68.9701,68.9984,8200.0
2014-06-03 13:40:00,73.27,73.27,73.16,73.16,24400.0,69.0172,69.0172,68.9136,68.9136,24400.0
2014-06-03 13:45:00,73.15,73.25,73.14,73.16,9300.0,68.9042,68.9984,68.8947,68.9136,9300.0
2014-06-03 13:50:00,73.17,73.2,73.14,73.16,12200.0,68.923,68.9513,68.8947,68.9136,12200.0
2014-06-03 13:55:00,73.16,73.16,73.07,73.12,26300.0,68.9136,68.9136,68.8288,68.8759,26300.0
2014-06-03 14:00:00,73.13,73.13,72.94,72.94,22800.0,68.8853,68.8853,68.7064,68.7064,22800.0
2014-06-03 14:05:00,72.95,73.02,72.87,72.87,42400.0,68.7158,68.7817,68.6404,68.6404,42400.0
2014-06-03 14:10:00,72.9,72.92,72.77,72.8,30800.0,68.6687,68.6875,68.5462,68.5745,30800.0
2014-06-03 14:15:00,72.82,72.83,72.67,72.72,39500.0,68.5933,68.6027,68.452,68.4991,39500.0
2014-06-03 14:20:00,72.76,73.04,72.75,73.01,29200.0,68.5368,68.8005,68.5274,68.7723,29200.0
2014-06-03 14:25:00,73.04,73.16,73.03,73.12,14500.0,68.8005,68.9136,68.7911,68.8759,14500.0
2014-06-03 14:30:00,73.16,73.18,73.08,73.1,16800.0,68.9136,68.9324,68.8382,68.8571,16800.0
2014-06-03 14:35:00,73.1,73.12,73.02,73.12,18400.0,68.8571,68.8759,68.7817,68.8759,18400.0
2014-06-03 14:40:00,73.11,73.11,73.06,73.1,11800.0,68.8665,68.8665,68.8194,68.8571,11800.0
2014-06-03 14:45:00,73.11,73.13,73.04,73.05,13500.0,68.8665,68.8853,68.8005,68.81,13500.0
2014-06-03 14:50:00,73.04,73.11,73.04,73.06,12200.0,68.8005,68.8665,68.8005,68.8194,12200.0
2014-06-03 14:55:00,73.06,73.07,73.04,73.05,8700.0,68.8194,68.8288,68.8005,68.81,8700.0
2014-06-03 15:00:00,73.06,73.06,73.0,73.03,13500.0,68.8194,68.8194,68.7629,68.7911,13500.0
2014-06-03 15:05:00,73.05,73.06,73.03,73.06,10900.0,68.81,68.8194,68.7911,68.8194,10900.0
2014-06-03 15:10:00,73.06,73.15,73.06,73.09,14900.0,68.8194,68.9042,68.8194,68.8476,14900.0
2014-06-03 15:15:00,73.09,73.16,73.04,73.14,14400.0,68.8476,68.9136,68.8005,68.8947,14400.0
2014-06-03 15:20:00,73.14,73.16,73.13,73.14,21900.0,68.8947,68.9136,68.8853,68.8947,21900.0
2014-06-03 15:25:00,73.15,73.16,73.09,73.13,18200.0,68.9042,68.9136,68.8476,68.8853,18200.0
2014-06-03 15:30:00,73.14,73.15,73.12,73.14,10300.0,68.8947,68.9042,68.8759,68.8947,10300.0
2014-06-03 15:35:00,73.15,73.19,73.14,73.19,16000.0,68.9042,68.9418,68.8947,68.9418,16000.0
2014-06-03 15:40:00,73.19,73.23,73.15,73.15,25800.0,68.9418,68.9795,68.9042,68.9042,25800.0
2014-06-03 15:45:00,73.15,73.21,73.15,73.21,20700.0,68.9042,68.9607,68.9042,68.9607,20700.0
2014-06-03 15:50:00,73.21,73.24,73.2,73.22,39300.0,68.9607,68.9889,68.9513,68.9701,39300.0
2014-06-03 15:55:00,73.21,73.22,73.18,73.21,47800.0,68.9607,68.9701,68.9324,68.9607,47800.0
2014-06-04 09:30:00,72.87,73.07,72.55,72.55,11700.0,68.6404,68.8288,68.339,68.339,11700.0
2014-06-04 09:35:00,72.6,72.66,72.5,72.57,51600.0,68.3861,68.4426,68.2919,68.3578,51600.0
2014-06-04 09:40:00,72.54,72.55,72.22,72.27,35000.0,68.3296,68.339,68.0281,68.0752,35000.0
2014-06-04 09:45:00,72.27,72.77,72.26,72.74,24800.0,68.0752,68.5462,68.0658,68.518,24800.0
2014-06-04 09:50:00,72.73,73.02,72.72,72.96,22600.0,68.5085,68.7817,68.4991,68.7252,22600.0
2014-06-04 09:55:00,72.98,73.02,72.89,72.94,10300.0,68.744,68.7817,68.6593,68.7064,10300.0
2014-06-04 10:00:00,72.95,73.06,72.85,73.06,14800.0,68.7158,68.8194,68.6216,68.8194,14800.0
2014-06-04 10:05:00,73.02,73.07,72.87,73.07,9000.0,68.7817,68.8288,68.6404,68.8288,9000.0
2014-06-04 10:10:00,73.1,73.17,73.05,73.13,8900.0,68.8571,68.923,68.81,68.8853,8900.0
2014-06-04 10:15:00,73.13,73.15,73.0,73.0,7100.0,68.8853,68.9042,68.7629,68.7629,7100.0
2014-06-04 10:20:00,72.98,73.12,72.95,72.95,8200.0,68.744,68.8759,68.7158,68.7158,8200.0
2014-06-04 10:25:00,72.95,72.96,72.87,72.9,9300.0,68.7158,68.7252,68.6404,68.6687,9300.0
2014-06-04 10:30:00,72.88,72.91,72.81,72.89,7300.0,68.6498,68.6781,68.5839,68.6593,7300.0
2014-06-04 10:35:00,72.89,73.07,72.87,73.02,9500.0,68.6593,68.8288,68.6404,68.7817,9500.0
2014-06-04 10:40:00,73.04,73.06,72.98,72.99,7800.0,68.8005,68.8194,68.744,68.7535,7800.0
2014-06-04 10:45:00,72.98,73.09,72.96,73.04,8400.0,68.744,68.8476,68.7252,68.8005,8400.0
2014-06-04 10:50:00,73.06,73.28,73.05,73.28,10300.0,68.8194,69.0266,68.81,69.0266,10300.0
2014-06-04 10:55:00,73.29,73.32,73.24,73.31,5300.0,69.036,69.0643,68.9889,69.0549,5300.0
2014-06-04 11:00:00,73.33,73.49,73.33,73.4,22900.0,69.0737,69.2244,69.0737,69.1397,22900.0
2014-06-04 11:05:00,73.38,73.45,73.36,73.43,15800.0,69.1208,69.1868,69.102,69.1679,15800.0
2014-06-04 11:10:00,73.39,73.4,73.28,73.28,24800.0,69.1302,69.1397,69.0266,69.0266,24800.0
2014-06-04 11:15:00,73.28,73.28,73.12,73.15,10700.0,69.0266,69.0266,68.8759,68.9042,10700.0
2014-06-04 11:20:00,73.15,73.32,73.13,73.31,7100.0,68.9042,69.0643,68.8853,69.0549,7100.0
2014-06-04 11:25:00,73.31,73.31,73.27,73.27,6500.0,69.0549,69.0549,69.0172,69.0172,6500.0
2014-06-04 11:30:00,73.26,73.3,73.2,73.28,7900.0,69.0078,69.0455,68.9513,69.0266,7900.0
2014-06-04 11:35:00,73.27,73.27,73.19,73.19,7300.0,69.0172,69.0172,68.9418,68.9418,7300.0
2014-06-04 11:40:00,73.19,73.2,73.05,73.12,13400.0,68.9418,68.9513,68.81,68.8759,13400.0
2014-06-04 11:45:00,73.14,73.31,73.14,73.25,6900.0,68.8947,69.0549,68.8947,68.9984,6900.0
2014-06-04 11:50:00,73.25,73.25,73.15,73.15,9100.0,68.9984,68.9984,68.9042,68.9042,9100.0
2014-06-04 11:55:00,73.19,73.29,73.18,73.24,7200.0,68.9418,69.036,68.9324,68.9889,7200.0
2014-06-04 12:00:00,73.25,73.29,73.21,73.29,6100.0,68.9984,69.036,68.9607,69.036,6100.0
2014-06-04 12:05:00,73.31,73.47,73.3,73.45,10200.0,69.0549,69.2056,69.0455,69.1868,10200.0
2014-06-04 12:10:00,73.45,73.52,73.33,73.52,14000.0,69.1868,69.2527,69.0737,69.2527,14000.0
2014-06-04 12:15:00,73.5,73.5,73.38,73.41,8900.0,69.2338,69.2338,69.1208,69.1491,8900.0
2014-06-04 12:20:00,73.38,73.42,73.34,73.39,8000.0,69.1208,69.1585,69.0831,69.1302,8000.0
2014-06-04 12:25:00,73.38,73.46,73.38,73.4,5100.0,69.1208,69.1962,69.1208,69.1397,5100.0
2014-06-04 12:30:00,73.4,73.46,73.38,73.42,6700.0,69.1397,69.1962,69.1208,69.1585,6700.0
2014-06-04 12:35:00,73.42,73.43,73.34,73.38,11800.0,69.1585,69.1679,69.0831,69.1208,11800.0
2014-06-04 12:40:00,73.4,73.56,73.4,73.55,18300.0,69.1397,69.2904,69.1397,69.2809,18300.0
2014-06-04 12:45:00,73.55,73.55,73.46,73.48,13200.0,69.2809,69.2809,69.1962,69.215,13200.0
2014-06-04 12:50:00,73.5,73.56,73.5,73.54,14300.0,69.2338,69.2904,69.2338,69.2715,14300.0
2014-06-04 12:55:00,73.58,73.58,73.52,73.52,6400.0,69.3092,69.3092,69.2527,69.2527,6400.0
2014-06-04 13:00:00,73.52,73.58,73.52,73.58,4100.0,69.2527,69.3092,69.2527,69.3092,4100.0
2014-06-04 13:05:00,73.6,73.62,73.51,73.52,6500.0,69.328,69.3469,69.2433,69.2527,6500.0
2014-06-04 13:10:00,73.54,73.57,73.5,73.5,3300.0,69.2715,69.2998,69.2338,69.2338,3300.0
2014-06-04 13:15:00,73.52,73.52,73.47,73.52,13900.0,69.2527,69.2527,69.2056,69.2527,13900.0
2014-06-04 13:20:00,73.53,73.54,73.47,73.5,5000.0,69.2621,69.2715,69.2056,69.2338,5000.0
2014-06-04 13:25:00,73.5,73.54,73.47,73.52,5900.0,69.2338,69.2715,69.2056,69.2527,5900.0
2014-06-04 13:30:00,73.53,73.53,73.51,73.52,5400.0,69.2621,69.2621,69.2433,69.2527,5400.0
2014-06-04 13:35:00,73.52,73.52,73.47,73.48,3500.0,69.2527,69.2527,69.2056,69.215,3500.0
2014-06-04 13:40:00,73.48,73.5,73.47,73.49,17100.0,69.215,69.2338,69.2056,69.2244,17100.0
2014-06-04 13:45:00,73.5,73.54,73.48,73.48,11600.0,69.2338,69.2715,69.215,69.215,11600.0
2014-06-04 13:50:00,73.49,73.51,73.48,73.49,5700.0,69.2244,69.2433,69.215,69.2244,5700.0
2014-06-04 13:55:00,73.5,73.55,73.5,73.5,6100.0,69.2338,69.2809,69.2338,69.2338,6100.0
2014-06-04 14:00:00,73.5,73.51,73.46,73.5,13100.0,69.2338,69.2433,69.1962,69.2338,13100.0
2014-06-04 14:05:00,73.48,73.49,73.47,73.47,6700.0,69.215,69.2244,69.2056,69.2056,6700.0
2014-06-04 14:10:00,73.48,73.56,73.47,73.51,11400.0,69.215,69.2904,69.2056,69.2433,11400.0
2014-06-04 14:15:00,73.51,73.51,73.47,73.49,5300.0,69.2433,69.2433,69.2056,69.2244,5300.0
2014-06-04 14:20:00,73.47,73.48,73.47,73.48,27700.0,69.2056,69.215,69.2056,69.215,27700.0
2014-06-04 14:25:00,73.49,73.53,73.47,73.47,5800.0,69.2244,69.2621,69.2056,69.2056,5800.0
2014-06-04 14:30:00,73.48,73.49,73.47,73.47,16400.0,69.215,69.2244,69.2056,69.2056,16400.0
2014-06-04 14:35:00,73.47,73.52,73.47,73.51,6600.0,69.2056,69.2527,69.2056,69.2433,6600.0
2014-06-04 14:40:00,73.52,73.53,73.47,73.5,12600.0,69.2527,69.2621,69.2056,69.2338,12600.0
2014-06-04 14:45:00,73.5,73.51,73.45,73.48,25900.0,69.2338,69.2433,69.1868,69.215,25900.0
2014-06-04 14:50:00,73.47,73.48,73.47,73.47,20300.0,69.2056,69.215,69.2056,69.2056,20300.0
2014-06-04 14:55:00,73.47,73.59,73.45,73.59,36600.0,69.2056,69.3186,69.1868,69.3186,36600.0
2014-06-04 15:00:00,73.6,73.6,73.44,73.44,11000.0,69.328,69.328,69.1773,69.1773,11000.0
2014-06-04 15:05:00,73.44,73.44,73.27,73.27,10400.0,69.1773,69.1773,69.0172,69.0172,10400.0
2014-06-04 15:10:00,73.27,73.4,73.27,73.4,17700.0,69.0172,69.1397,69.0172,69.1397,17700.0
2014-06-04 15:15:00,73.4,73.41,73.29,73.29,13700.0,69.1397,69.1491,69.036,69.036,13700.0
2014-06-04 15:20:00,73.29,73.29,73.21,73.26,16000.0,69.036,69.036,68.9607,69.0078,16000.0
2014-06-04 15:25:00,73.26,73.34,73.25,73.31,15500.0,69.0078,69.0831,68.9984,69.0549,15500.0
2014-06-04 15:30:00,73.31,73.38,73.3,73.34,18300.0,69.0549,69.1208,69.0455,69.0831,18300.0
2014-06-04 15:35:00,73.34,73.37,73.33,73.34,16900.0,69.0831,69.1114,69.0737,69.0831,16900.0
2014-06-04 15:40:00,73.34,73.34,73.3,73.31,13600.0,69.0831,69.0831,69.0455,69.0549,13600.0
2014-06-04 15:45:00,73.31,73.31,73.25,73.25,22000.0,69.0549,69.0549,68.9984,68.9984,22000.0
2014-06-04 15:50:00,73.25,73.26,73.21,73.25,41100.0,68.9984,69.0078,68.9607,68.9984,41100.0
2014-06-04 15:55:00,73.25,73.33,73.24,73.27,53100.0,68.9984,69.0737,68.9889,69.0172,53100.0
2014-06-05 09:30:00,73.5,73.88,73.22,73.85,20900.0,69.2338,69.5918,68.9701,69.5635,20900.0
2014-06-05 09:35:00,73.84,73.87,73.68,73.72,20200.0,69.5541,69.5824,69.4034,69.4411,20200.0
2014-06-05 09:40:00,73.69,73.87,73.68,73.75,34700.0,69.4128,69.5824,69.4034,69.4693,34700.0
2014-06-05 09:45:00,73.72,74.05,73.72,74.0,43000.0,69.4411,69.7519,69.4411,69.7048,43000.0
2014-06-05 09:50:00,74.0,74.08,74.0,74.0,21100.0,69.7048,69.7802,69.7048,69.7048,21100.0
2014-06-05 09:55:00,74.0,74.11,73.98,74.05,36000.0,69.7048,69.8084,69.686,69.7519,36000.0
2014-06-05 10:00:00,74.0,74.05,74.0,74.0,26200.0,69.7048,69.7519,69.7048,69.7048,26200.0
2014-06-05 10:05:00,74.01,74.09,74.0,74.01,17500.0,69.7142,69.7896,69.7048,69.7142,17500.0
2014-06-05 10:10:00,74.0,74.01,73.67,73.71,11700.0,69.7048,69.7142,69.394,69.4317,11700.0
2014-06-05 10:15:00,73.71,73.74,73.55,73.73,8500.0,69.4317,69.4599,69.2809,69.4505,8500.0
2014-06-05 10:20:00,73.74,73.88,73.74,73.79,8300.0,69.4599,69.5918,69.4599,69.507,8300.0
2014-06-05 10:25:00,73.79,73.89,73.76,73.87,5600.0,69.507,69.6012,69.4788,69.5824,5600.0
2014-06-05 10:30:00,73.86,73.86,73.72,73.76,7000.0,69.573,69.573,69.4411,69.4788,7000.0
2014-06-05 10:35:00,73.75,73.75,73.58,73.62,11200.0,69.4693,69.4693,69.3092,69.3469,11200.0
2014-06-05 10:40:00,73.63,73.79,73.63,73.73,11000.0,69.3563,69.507,69.3563,69.4505,11000.0
2014-06-05 10:45:00,73.74,73.76,73.64,73.69,10800.0,69.4599,69.4788,69.3657,69.4128,10800.0
2014-06-05 10:50:00,73.69,73.71,73.61,73.7,13300.0,69.4128,69.4317,69.3375,69.4222,13300.0
2014-06-05 10:55:00,73.72,73.74,73.69,73.72,7200.0,69.4411,69.4599,69.4128,69.4411,7200.0
2014-06-05 11:00:00,73.71,73.76,73.66,73.72,6000.0,69.4317,69.4788,69.3846,69.4411,6000.0
2014-06-05 11:05:00,73.76,73.85,73.75,73.84,10100.0,69.4788,69.5635,69.4693,69.5541,10100.0
2014-06-05 11:10:00,73.87,73.99,73.82,73.96,8300.0,69.5824,69.6954,69.5353,69.6671,8300.0
2014-06-05 11:15:00,73.97,74.1,73.96,74.1,5100.0,69.6766,69.799,69.6671,69.799,5100.0
2014-06-05 11:20:00,74.1,74.1,74.01,74.09,5200.0,69.799,69.799,69.7142,69.7896,5200.0
2014-06-05 11:25:00,74.09,74.12,74.03,74.05,5500.0,69.7896,69.8179,69.7331,69.7519,5500.0
2014-06-05 11:30:00,74.06,74.08,73.92,73.95,23600.0,69.7613,69.7802,69.6295,69.6577,23600.0
2014-06-05 11:35:00,73.92,73.96,73.74,73.81,25500.0,69.6295,69.6671,69.4599,69.5259,25500.0
2014-06-05 11:40:00,73.81,73.86,73.75,73.84,7600.0,69.5259,69.573,69.4693,69.5541,7600.0
2014-06-05 11:45:00,73.82,73.92,73.81,73.91,5200.0,69.5353,69.6295,69.5259,69.6201,5200.0
2014-06-05 11:50:00,73.92,74.2,73.92,74.17,7600.0,69.6295,69.8932,69.6295,69.865,7600.0
2014-06-05 11:55:00,74.15,74.15,74.01,74.07,6600.0,69.8461,69.8461,69.7142,69.7708,6600.0
2014-06-05 12:00:00,74.08,74.19,74.07,74.16,38500.0,69.7802,69.8838,69.7708,69.8555,38500.0
2014-06-05 12:05:00,74.17,74.26,74.17,74.24,6900.0,69.865,69.9497,69.865,69.9309,6900.0
2014-06-05 12:10:00,74.21,74.26,74.2,74.24,6500.0,69.9026,69.9497,69.8932,69.9309,6500.0
2014-06-05 12:15:00,74.24,74.24,74.14,74.18,5200.0,69.9309,69.9309,69.8367,69.8744,5200.0
2014-06-05 12:20:00,74.18,74.25,74.17,74.23,9200.0,69.8744,69.9403,69.865,69.9215,9200.0
2014-06-05 12:25:00,74.23,74.24,74.15,74.2,12500.0,69.9215,69.9309,69.8461,69.8932,12500.0
2014-06-05 12:30:00,74.2,74.26,74.2,74.25,16800.0,69.8932,69.9497,69.8932,69.9403,16800.0
2014-06-05 12:35:00,74.26,74.41,74.26,74.31,10500.0,69.9497,70.091,69.9497,69.9968,10500.0
2014-06-05 12:40:00,74.29,74.31,74.24,74.28,7800.0,69.978,69.9968,69.9309,69.9686,7800.0
2014-06-05 12:45:00,74.28,74.28,74.2,74.23,4200.0,69.9686,69.9686,69.8932,69.9215,4200.0
2014-06-05 12:50:00,74.22,74.25,74.19,74.2,3400.0,69.9121,69.9403,69.8838,69.8932,3400.0
2014-06-05 12:55:00,74.21,74.21,74.12,74.12,5200.0,69.9026,69.9026,69.8179,69.8179,5200.0
2014-06-05 13:00:00,74.11,74.19,74.07,74.15,10800.0,69.8084,69.8838,69.7708,69.8461,10800.0
2014-06-05 13:05:00,74.14,74.22,74.13,74.2,4100.0,69.8367,69.9121,69.8273,69.8932,4100.0
2014-06-05 13:10:00,74.2,74.2,74.13,74.18,4700.0,69.8932,69.8932,69.8273,69.8744,4700.0
2014-06-05 13:15:00,74.18,74.2,74.16,74.16,3300.0,69.8744,69.8932,69.8555,69.8555,3300.0
2014-06-05 13:20:00,74.17,74.18,74.12,74.13,5600.0,69.865,69.8744,69.8179,69.8273,5600.0
2014-06-05 13:25:00,74.12,74.13,74.06,74.08,6100.0,69.8179,69.8273,69.7613,69.7802,6100.0
2014-06-05 13:30:00,74.1,74.17,74.09,74.17,5600.0,69.799,69.865,69.7896,69.865,5600.0
2014-06-05 13:35:00,74.18,74.18,74.1,74.13,5000.0,69.8744,69.8744,69.799,69.8273,5000.0
2014-06-05 13:40:00,74.15,74.15,74.02,74.05,5400.0,69.8461,69.8461,69.7237,69.7519,5400.0
2014-06-05 13:45:00,74.07,74.07,73.98,74.0,6200.0,69.7708,69.7708,69.686,69.7048,6200.0
2014-06-05 13:50:00,74.01,74.15,74.0,74.15,6500.0,69.7142,69.8461,69.7048,69.8461,6500.0
2014-06-05 13:55:00,74.15,74.17,74.11,74.17,4600.0,69.8461,69.865,69.8084,69.865,4600.0
2014-06-05 14:00:00,74.17,74.18,74.09,74.17,7100.0,69.865,69.8744,69.7896,69.865,7100.0
2014-06-05 14:05:00,74.17,74.2,74.14,74.2,8100.0,69.865,69.8932,69.8367,69.8932,8100.0
2014-06-05 14:10:00,74.2,74.21,74.13,74.15,11100.0,69.8932,69.9026,69.8273,69.8461,11100.0
2014-06-05 14:15:00,74.15,74.18,74.11,74.11,5300.0,69.8461,69.8744,69.8084,69.8084,5300.0
2014-06-05 14:20:00,74.09,74.23,74.09,74.19,19600.0,69.7896,69.9215,69.7896,69.8838,19600.0
2014-06-05 14:25:00,74.2,74.2,74.09,74.11,13500.0,69.8932,69.8932,69.7896,69.8084,13500.0
2014-06-05 14:30:00,74.12,74.23,74.1,74.22,8900.0,69.8179,69.9215,69.799,69.9121,8900.0
2014-06-05 14:35:00,74.22,74.22,74.1,74.13,9500.0,69.9121,69.9121,69.799,69.8273,9500.0
2014-06-05 14:40:00,74.1,74.13,74.08,74.1,7800.0,69.799,69.8273,69.7802,69.799,7800.0
2014-06-05 14:45:00,74.11,74.18,74.09,74.15,12500.0,69.8084,69.8744,69.7896,69.8461,12500.0
2014-06-05 14:50:00,74.12,74.17,74.09,74.12,11200.0,69.8179,69.865,69.7896,69.8179,11200.0
2014-06-05 14:55:00,74.1,74.12,73.98,74.0,30600.0,69.799,69.8179,69.686,69.7048,30600.0
2014-06-05 15:00:00,74.0,74.12,74.0,74.12,16900.0,69.7048,69.8179,69.7048,69.8179,16900.0
2014-06-05 15:05:00,74.12,74.14,73.99,73.99,11700.0,69.8179,69.8367,69.6954,69.6954,11700.0
2014-06-05 15:10:00,74.02,74.05,73.97,73.98,11200.0,69.7237,69.7519,69.6766,69.686,11200.0
2014-06-05 15:15:00,74.0,74.0,73.94,73.95,15400.0,69.7048,69.7048,69.6483,69.6577,15400.0
2014-06-05 15:20:00,73.96,73.96,73.92,73.92,15300.0,69.6671,69.6671,69.6295,69.6295,15300.0
2014-06-05 15:25:00,73.94,73.97,73.93,73.97,8900.0,69.6483,69.6766,69.6389,69.6766,8900.0
2014-06-05 15:30:00,73.96,73.96,73.92,73.93,15200.0,69.6671,69.6671,69.6295,69.6389,15200.0
2014-06-05 15:35:00,73.93,74.0,73.93,74.0,11200.0,69.6389,69.7048,69.6389,69.7048,11200.0
2014-06-05 15:40:00,74.0,74.0,73.97,73.99,16600.0,69.7048,69.7048,69.6766,69.6954,16600.0
2014-06-05 15:45:00,73.99,74.09,73.99,74.09,26400.0,69.6954,69.7896,69.6954,69.7896,26400.0
2014-06-05 15:50:00,74.08,74.11,74.01,74.02,25600.0,69.7802,69.8084,69.7142,69.7237,25600.0
2014-06-05 15:55:00,74.03,74.03,73.93,74.0,54700.0,69.7331,69.7331,69.6389,69.7048,54700.0
2014-06-06 09:30:00,74.24,74.4,74.06,74.14,22500.0,69.9309,70.0816,69.7613,69.8367,22500.0
2014-06-06 09:35:00,74.2,74.47,74.14,74.41,6100.0,69.8932,70.1475,69.8367,70.091,6100.0
2014-06-06 09:40:00,74.39,74.61,74.37,74.44,14400.0,70.0722,70.2794,70.0534,70.1193,14400.0
2014-06-06 09:45:00,74.53,74.64,74.38,74.53,19600.0,70.2041,70.3077,70.0628,70.2041,19600.0
2014-06-06 09:50:00,74.59,74.67,74.49,74.5,6400.0,70.2606,70.3359,70.1664,70.1758,6400.0
2014-06-06 09:55:00,74.55,74.65,74.41,74.64,18600.0,70.2229,70.3171,70.091,70.3077,18600.0
2014-06-06 10:00:00,74.62,74.8,74.62,74.66,11200.0,70.2888,70.4584,70.2888,70.3265,11200.0
2014-06-06 10:05:00,74.7,74.83,74.64,74.74,8300.0,70.3642,70.4867,70.3077,70.4019,8300.0
2014-06-06 10:10:00,74.71,74.71,74.31,74.31,13100.0,70.3736,70.3736,69.9968,69.9968,13100.0
2014-06-06 10:15:00,74.34,74.5,74.32,74.45,9600.0,70.0251,70.1758,70.0063,70.1287,9600.0
2014-06-06 10:20:00,74.46,74.72,74.46,74.7,8600.0,70.1381,70.383,70.1381,70.3642,8600.0
2014-06-06 10:25:00,74.71,74.9,74.61,74.67,19000.0,70.3736,70.5526,70.2794,70.3359,19000.0
2014-06-06 10:30:00,74.68,74.72,74.55,74.72,11700.0,70.3454,70.383,70.2229,70.383,11700.0
2014-06-06 10:35:00,74.72,74.73,74.57,74.57,37300.0,70.383,70.3925,70.2417,70.2417,37300.0
2014-06-06 10:40:00,74.58,74.72,74.57,74.65,12400.0,70.2512,70.383,70.2417,70.3171,12400.0
2014-06-06 10:45:00,74.68,74.68,74.49,74.58,8300.0,70.3454,70.3454,70.1664,70.2512,8300.0
2014-06-06 10:50:00,74.54,74.67,74.54,74.67,3100.0,70.2135,70.3359,70.2135,70.3359,3100.0
2014-06-06 10:55:00,74.64,74.68,74.62,74.67,3000.0,70.3077,70.3454,70.2888,70.3359,3000.0
2014-06-06 11:00:00,74.64,74.72,74.64,74.67,7200.0,70.3077,70.383,70.3077,70.3359,7200.0
2014-06-06 11:05:00,74.63,74.7,74.63,74.68,12600.0,70.2983,70.3642,70.2983,70.3454,12600.0
2014-06-06 11:10:00,74.73,74.73,74.63,74.63,2700.0,70.3925,70.3925,70.2983,70.2983,2700.0
2014-06-06 11:15:00,74.63,74.67,74.6,74.6,25600.0,70.2983,70.3359,70.27,70.27,25600.0
2014-06-06 11:20:00,74.63,74.68,74.6,74.68,7600.0,70.2983,70.3454,70.27,70.3454,7600.0
2014-06-06 11:25:00,74.68,74.7,74.62,74.63,19500.0,70.3454,70.3642,70.2888,70.2983,19500.0
2014-06-06 11:30:00,74.61,74.75,74.56,74.62,57000.0,70.2794,70.4113,70.2323,70.2888,57000.0
2014-06-06 11:35:00,74.62,74.66,74.57,74.62,26700.0,70.2888,70.3265,70.2417,70.2888,26700.0
2014-06-06 11:40:00,74.62,74.62,74.57,74.59,20500.0,70.2888,70.2888,70.2417,70.2606,20500.0
2014-06-06 11:45:00,74.59,74.64,74.59,74.62,26100.0,70.2606,70.3077,70.2606,70.2888,26100.0
2014-06-06 11:50:00,74.62,74.66,74.59,74.62,29600.0,70.2888,70.3265,70.2606,70.2888,29600.0
2014-06-06 11:55:00,74.62,74.83,74.6,74.8,63900.0,70.2888,70.4867,70.27,70.4584,63900.0
2014-06-06 12:00:00,74.8,74.99,74.8,74.86,18400.0,70.4584,70.6374,70.4584,70.5149,18400.0
2014-06-06 12:05:00,74.86,74.92,74.84,74.86,5600.0,70.5149,70.5714,70.4961,70.5149,5600.0
2014-06-06 12:10:00,74.89,74.93,74.74,74.74,4900.0,70.5432,70.5808,70.4019,70.4019,4900.0
2014-06-06 12:15:00,74.76,74.87,74.73,74.78,11300.0,70.4207,70.5243,70.3925,70.4396,11300.0
2014-06-06 12:20:00,74.79,74.8,74.71,74.75,9300.0,70.449,70.4584,70.3736,70.4113,9300.0
2014-06-06 12:25:00,74.77,74.81,74.75,74.75,5100.0,70.4301,70.4678,70.4113,70.4113,5100.0
2014-06-06 12:30:00,74.74,74.82,74.71,74.72,4800.0,70.4019,70.4772,70.3736,70.383,4800.0
2014-06-06 12:35:00,74.75,74.85,74.72,74.82,11900.0,70.4113,70.5055,70.383,70.4772,11900.0
2014-06-06 12:40:00,74.82,74.84,74.77,74.83,8500.0,70.4772,70.4961,70.4301,70.4867,8500.0
2014-06-06 12:45:00,74.83,74.85,74.76,74.82,8200.0,70.4867,70.5055,70.4207,70.4772,8200.0
2014-06-06 12:50:00,74.81,74.82,74.73,74.74,9900.0,70.4678,70.4772,70.3925,70.4019,9900.0
2014-06-06 12:55:00,74.74,74.85,74.68,74.72,7600.0,70.4019,70.5055,70.3454,70.383,7600.0
2014-06-06 13:00:00,74.7,74.7,74.68,74.69,2400.0,70.3642,70.3642,70.3454,70.3548,2400.0
2014-06-06 13:05:00,74.68,74.71,74.67,74.67,2100.0,70.3454,70.3736,70.3359,70.3359,2100.0
2014-06-06 13:10:00,74.67,74.67,74.56,74.56,4800.0,70.3359,70.3359,70.2323,70.2323,4800.0
2014-06-06 13:15:00,74.59,74.7,74.56,74.68,7600.0,70.2606,70.3642,70.2323,70.3454,7600.0
2014-06-06 13:20:00,74.66,74.72,74.64,74.72,5400.0,70.3265,70.383,70.3077,70.383,5400.0
2014-06-06 13:25:00,74.72,74.72,74.62,74.63,3000.0,70.383,70.383,70.2888,70.2983,3000.0
2014-06-06 13:30:00,74.6,74.66,74.45,74.54,38100.0,70.27,70.3265,70.1287,70.2135,38100.0
2014-06-06 13:35:00,74.5,74.53,74.43,74.51,9500.0,70.1758,70.2041,70.1099,70.1852,9500.0
2014-06-06 13:40:00,74.52,74.54,74.45,74.51,8200.0,70.1946,70.2135,70.1287,70.1852,8200.0
2014-06-06 13:45:00,74.48,74.56,74.48,74.54,9700.0,70.157,70.2323,70.157,70.2135,9700.0
2014-06-06 13:50:00,74.56,74.58,74.44,74.49,7000.0,70.2323,70.2512,70.1193,70.1664,7000.0
2014-06-06 13:55:00,74.46,74.49,74.41,74.41,5800.0,70.1381,70.1664,70.091,70.091,5800.0
2014-06-06 14:00:00,74.42,74.44,74.38,74.42,7000.0,70.1004,70.1193,70.0628,70.1004,7000.0
2014-06-06 14:05:00,74.41,74.54,74.41,74.5,16500.0,70.091,70.2135,70.091,70.1758,16500.0
2014-06-06 14:10:00,74.52,74.64,74.52,74.64,13800.0,70.1946,70.3077,70.1946,70.3077,13800.0
2014-06-06 14:15:00,74.63,74.69,74.61,74.69,7700.0,70.2983,70.3548,70.2794,70.3548,7700.0
2014-06-06 14:20:00,74.68,74.72,74.68,74.69,14700.0,70.3454,70.383,70.3454,70.3548,14700.0
2014-06-06 14:25:00,74.68,74.71,74.63,74.64,9500.0,70.3454,70.3736,70.2983,70.3077,9500.0
2014-06-06 14:30:00,74.65,74.69,74.64,74.67,8800.0,70.3171,70.3548,70.3077,70.3359,8800.0
2014-06-06 14:35:00,74.66,74.74,74.66,74.71,61700.0,70.3265,70.4019,70.3265,70.3736,61700.0
2014-06-06 14:40:00,74.71,74.71,74.64,74.66,13700.0,70.3736,70.3736,70.3077,70.3265,13700.0
2014-06-06 14:45:00,74.65,74.73,74.63,74.68,25800.0,70.3171,70.3925,70.2983,70.3454,25800.0
2014-06-06 14:50:00,74.67,74.73,74.66,74.67,3500.0,70.3359,70.3925,70.3265,70.3359,3500.0
2014-06-06 14:55:00,74.68,74.72,74.65,74.67,9700.0,70.3454,70.383,70.3171,70.3359,9700.0
2014-06-06 15:00:00,74.65,74.76,74.61,74.75,20400.0,70.3171,70.4207,70.2794,70.4113,20400.0
2014-06-06 15:05:00,74.73,74.84,74.73,74.8,16300.0,70.3925,70.4961,70.3925,70.4584,16300.0
2014-06-06 15:10:00,74.81,74.85,74.81,74.82,11400.0,70.4678,70.5055,70.4678,70.4772,11400.0
2014-06-06 15:15:00,74.82,74.88,74.81,74.87,7500.0,70.4772,70.5337,70.4678,70.5243,7500.0
2014-06-06 15:20:00,74.85,74.96,74.85,74.92,49300.0,70.5055,70.6091,70.5055,70.5714,49300.0
2014-06-06 15:25:00,74.9,75.0,74.89,74.97,21100.0,70.5526,70.6468,70.5432,70.6185,21100.0
2014-06-06 15:30:00,74.94,74.99,74.89,74.99,21900.0,70.5903,70.6374,70.5432,70.6374,21900.0
2014-06-06 15:35:00,74.93,74.99,74.93,74.96,30200.0,70.5808,70.6374,70.5808,70.6091,30200.0
2014-06-06 15:40:00,74.94,75.03,74.94,74.99,39400.0,70.5903,70.675,70.5903,70.6374,39400.0
2014-06-06 15:45:00,74.98,75.03,74.97,75.01,28700.0,70.6279,70.675,70.6185,70.6562,28700.0
2014-06-06 15:50:00,75.02,75.06,75.01,75.04,38600.0,70.6656,70.7033,70.6562,70.6845,38600.0
2014-06-06 15:55:00,75.04,75.12,75.03,75.1,63900.0,70.6845,70.7598,70.675,70.741,63900.0
2014-06-09 09:30:00,75.3,75.32,74.9,74.9,17900.0,70.9294,70.9482,70.5526,70.5526,17900.0
2014-06-09 09:35:00,74.82,74.91,74.52,74.87,12900.0,70.4772,70.562,70.1946,70.5243,12900.0
2014-06-09 09:40:00,74.82,74.94,74.79,74.83,16300.0,70.4772,70.5903,70.449,70.4867,16300.0
2014-06-09 09:45:00,74.79,74.93,74.66,74.91,7400.0,70.449,70.5808,70.3265,70.562,7400.0
2014-06-09 09:50:00,74.93,75.21,74.84,74.92,15100.0,70.5808,70.8446,70.4961,70.5714,15100.0
2014-06-09 09:55:00,74.98,75.06,74.89,75.06,34600.0,70.6279,70.7033,70.5432,70.7033,34600.0
2014-06-09 10:00:00,75.05,75.05,74.72,74.78,15700.0,70.6939,70.6939,70.383,70.4396,15700.0
2014-06-09 10:05:00,74.66,74.93,74.58,74.82,9500.0,70.3265,70.5808,70.2512,70.4772,9500.0
2014-06-09 10:10:00,74.84,74.87,74.72,74.72,6500.0,70.4961,70.5243,70.383,70.383,6500.0
2014-06-09 10:15:00,74.72,74.82,74.65,74.82,11100.0,70.383,70.4772,70.3171,70.4772,11100.0
2014-06-09 10:20:00,74.81,74.99,74.73,74.95,35500.0,70.4678,70.6374,70.3925,70.5997,35500.0
2014-06-09 10:25:00,74.9,74.96,74.79,74.79,9300.0,70.5526,70.6091,70.449,70.449,9300.0
2014-06-09 10:30:00,74.81,74.84,74.57,74.61,16200.0,70.4678,70.4961,70.2417,70.2794,16200.0
2014-06-09 10:35:00,74.64,74.77,74.64,74.75,5900.0,70.3077,70.4301,70.3077,70.4113,5900.0
2014-06-09 10:40:00,74.76,74.77,74.66,74.67,4000.0,70.4207,70.4301,70.3265,70.3359,4000.0
2014-06-09 10:45:00,74.67,74.8,74.65,74.79,6600.0,70.3359,70.4584,70.3171,70.449,6600.0
2014-06-09 10:50:00,74.82,74.87,74.79,74.82,6300.0,70.4772,70.5243,70.449,70.4772,6300.0
2014-06-09 10:55:00,74.81,74.87,74.71,74.85,5500.0,70.4678,70.5243,70.3736,70.5055,5500.0
2014-06-09 11:00:00,74.88,74.91,74.77,74.84,8100.0,70.5337,70.562,70.4301,70.4961,8100.0
2014-06-09 11:05:00,74.85,74.86,74.76,74.8,3300.0,70.5055,70.5149,70.4207,70.4584,3300.0
2014-06-09 11:10:00,74.79,74.86,74.75,74.86,4200.0,70.449,70.5149,70.4113,70.5149,4200.0
2014-06-09 11:15:00,74.85,75.0,74.82,74.97,11600.0,70.5055,70.6468,70.4772,70.6185,11600.0
2014-06-09 11:20:00,74.97,75.12,74.97,75.0,14200.0,70.6185,70.7598,70.6185,70.6468,14200.0
2014-06-09 11:25:00,75.02,75.02,74.94,74.94,2100.0,70.6656,70.6656,70.5903,70.5903,2100.0
2014-06-09 11:30:00,74.9,75.01,74.89,74.96,8600.0,70.5526,70.6562,70.5432,70.6091,8600.0
2014-06-09 11:35:00,74.99,75.07,74.99,75.07,1700.0,70.6374,70.7127,70.6374,70.7127,1700.0
2014-06-09 11:40:00,75.07,75.09,75.01,75.08,2800.0,70.7127,70.7316,70.6562,70.7221,2800.0
2014-06-09 11:45:00,75.06,75.09,75.05,75.05,1800.0,70.7033,70.7316,70.6939,70.6939,1800.0
2014-06-09 11:50:00,75.08,75.23,75.08,75.13,22300.0,70.7221,70.8634,70.7221,70.7692,22300.0
2014-06-09 11:55:00,75.14,75.15,75.05,75.05,3100.0,70.7787,70.7881,70.6939,70.6939,3100.0
2014-06-09 12:00:00,75.03,75.06,74.97,75.06,4500.0,70.675,70.7033,70.6185,70.7033,4500.0
2014-06-09 12:05:00,75.07,75.11,75.05,75.11,1500.0,70.7127,70.7504,70.6939,70.7504,1500.0
2014-06-09 12:10:00,75.09,75.09,75.0,75.04,2700.0,70.7316,70.7316,70.6468,70.6845,2700.0
2014-06-09 12:15:00,75.02,75.06,75.0,75.06,2800.0,70.6656,70.7033,70.6468,70.7033,2800.0
2014-06-09 12:20:00,75.05,75.06,74.97,74.99,3100.0,70.6939,70.7033,70.6185,70.6374,3100.0
2014-06-09 12:25:00,74.97,75.0,74.92,74.95,3000.0,70.6185,70.6468,70.5714,70.5997,3000.0
2014-06-09 12:30:00,74.92,75.0,74.92,75.0,4100.0,70.5714,70.6468,70.5714,70.6468,4100.0
2014-06-09 12:35:00,74.99,75.01,74.93,74.97,6500.0,70.6374,70.6562,70.5808,70.6185,6500.0
2014-06-09 12:40:00,74.95,75.03,74.92,74.97,7800.0,70.5997,70.675,70.5714,70.6185,7800.0
2014-06-09 12:45:00,74.96,75.01,74.95,74.96,2600.0,70.6091,70.6562,70.5997,70.6091,2600.0
2014-06-09 12:50:00,74.96,75.0,74.95,74.99,3000.0,70.6091,70.6468,70.5997,70.6374,3000.0
2014-06-09 12:55:00,75.0,75.06,74.99,75.05,7700.0,70.6468,70.7033,70.6374,70.6939,7700.0
2014-06-09 13:00:00,75.04,75.04,74.94,74.94,3200.0,70.6845,70.6845,70.5903,70.5903,3200.0
2014-06-09 13:05:00,74.96,74.99,74.91,74.91,5300.0,70.6091,70.6374,70.562,70.562,5300.0
2014-06-09 13:10:00,74.9,74.96,74.85,74.93,5700.0,70.5526,70.6091,70.5055,70.5808,5700.0
2014-06-09 13:15:00,74.94,75.0,74.92,74.92,12200.0,70.5903,70.6468,70.5714,70.5714,12200.0
2014-06-09 13:20:00,74.94,74.95,74.81,74.84,10900.0,70.5903,70.5997,70.4678,70.4961,10900.0
2014-06-09 13:25:00,74.84,74.84,74.72,74.84,10800.0,70.4961,70.4961,70.383,70.4961,10800.0
2014-06-09 13:30:00,74.83,74.84,74.76,74.8,6000.0,70.4867,70.4961,70.4207,70.4584,6000.0
2014-06-09 13:35:00,74.77,74.89,74.74,74.83,4600.0,70.4301,70.5432,70.4019,70.4867,4600.0
2014-06-09 13:40:00,74.86,74.86,74.75,74.77,5500.0,70.5149,70.5149,70.4113,70.4301,5500.0
2014-06-09 13:45:00,74.76,74.87,74.75,74.86,11700.0,70.4207,70.5243,70.4113,70.5149,11700.0
2014-06-09 13:50:00,74.88,74.88,74.7,74.7,5200.0,70.5337,70.5337,70.3642,70.3642,5200.0
2014-06-09 13:55:00,74.67,74.79,74.67,74.74,7600.0,70.3359,70.449,70.3359,70.4019,7600.0
2014-06-09 14:00:00,74.67,74.69,74.61,74.62,10700.0,70.3359,70.3548,70.2794,70.2888,10700.0
2014-06-09 14:05:00,74.61,74.66,74.57,74.58,8500.0,70.2794,70.3265,70.2417,70.2512,8500.0
2014-06-09 14:10:00,74.56,74.56,74.36,74.4,12100.0,70.2323,70.2323,70.0439,70.0816,12100.0
2014-06-09 14:15:00,74.39,74.54,74.39,74.49,7200.0,70.0722,70.2135,70.0722,70.1664,7200.0
2014-06-09 14:20:00,74.48,74.58,74.47,74.52,12700.0,70.157,70.2512,70.1475,70.1946,12700.0
2014-06-09 14:25:00,74.52,74.61,74.4,74.55,15300.0,70.1946,70.2794,70.0816,70.2229,15300.0
2014-06-09 14:30:00,74.52,74.56,74.42,74.54,17100.0,70.1946,70.2323,70.1004,70.2135,17100.0
2014-06-09 14:35:00,74.53,74.64,74.53,74.62,6100.0,70.2041,70.3077,70.2041,70.2888,6100.0
2014-06-09 14:40:00,74.64,74.64,74.59,74.64,4500.0,70.3077,70.3077,70.2606,70.3077,4500.0
2014-06-09 14:45:00,74.63,74.65,74.54,74.6,7100.0,70.2983,70.3171,70.2135,70.27,7100.0
2014-06-09 14:50:00,74.59,74.66,74.58,74.61,5100.0,70.2606,70.3265,70.2512,70.2794,5100.0
2014-06-09 14:55:00,74.61,74.67,74.61,74.63,5200.0,70.2794,70.3359,70.2794,70.2983,5200.0
2014-06-09 15:00:00,74.63,74.63,74.55,74.55,8500.0,70.2983,70.2983,70.2229,70.2229,8500.0
2014-06-09 15:05:00,74.56,74.6,74.55,74.55,7400.0,70.2323,70.27,70.2229,70.2229,7400.0
2014-06-09 15:10:00,74.54,74.65,74.54,74.64,6500.0,70.2135,70.3171,70.2135,70.3077,6500.0
2014-06-09 15:15:00,74.63,74.73,74.61,74.72,6400.0,70.2983,70.3925,70.2794,70.383,6400.0
2014-06-09 15:20:00,74.71,74.71,74.62,74.67,6700.0,70.3736,70.3736,70.2888,70.3359,6700.0
2014-06-09 15:25:00,74.67,74.69,74.61,74.67,10000.0,70.3359,70.3548,70.2794,70.3359,10000.0
2014-06-09 15:30:00,74.66,74.66,74.55,74.55,9300.0,70.3265,70.3265,70.2229,70.2229,9300.0
2014-06-09 15:35:00,74.56,74.59,74.54,74.55,16900.0,70.2323,70.2606,70.2135,70.2229,16900.0
2014-06-09 15:40:00,74.55,74.61,74.45,74.45,12900.0,70.2229,70.2794,70.1287,70.1287,12900.0
2014-06-09 15:45:00,74.46,74.56,74.46,74.54,12700.0,70.1381,70.2323,70.1381,70.2135,12700.0
2014-06-09 15:50:00,74.56,74.59,74.51,74.54,17800.0,70.2323,70.2606,70.1852,70.2135,17800.0
2014-06-09 15:55:00,74.52,74.58,74.48,74.55,53300.0,70.1946,70.2512,70.157,70.2229,53300.0
2014-06-10 09:30:00,74.33,74.92,74.27,74.75,21900.0,70.0157,70.5714,69.9592,70.4113,21900.0
2014-06-10 09:35:00,74.78,75.07,74.78,74.83,27400.0,70.4396,70.7127,70.4396,70.4867,27400.0
2014-06-10 09:40:00,74.87,75.1,74.76,74.8,18700.0,70.5243,70.741,70.4207,70.4584,18700.0
2014-06-10 09:45:00,74.79,74.86,74.48,74.54,20800.0,70.449,70.5149,70.157,70.2135,20800.0
2014-06-10 09:50:00,74.5,74.76,74.47,74.67,15100.0,70.1758,70.4207,70.1475,70.3359,15100.0
2014-06-10 09:55:00,74.66,74.66,74.55,74.55,7100.0,70.3265,70.3265,70.2229,70.2229,7100.0
2014-06-10 10:00:00,74.6,74.75,74.46,74.51,32500.0,70.27,70.4113,70.1381,70.1852,32500.0
2014-06-10 10:05:00,74.54,74.62,74.34,74.35,14000.0,70.2135,70.2888,70.0251,70.0345,14000.0
2014-06-10 10:10:00,74.33,74.55,74.33,74.51,7900.0,70.0157,70.2229,70.0157,70.1852,7900.0
2014-06-10 10:15:00,74.5,74.54,74.43,74.51,17100.0,70.1758,70.2135,70.1099,70.1852,17100.0
2014-06-10 10:20:00,74.51,74.76,74.5,74.75,11700.0,70.1852,70.4207,70.1758,70.4113,11700.0
2014-06-10 10:25:00,74.75,74.9,74.74,74.86,5800.0,70.4113,70.5526,70.4019,70.5149,5800.0
2014-06-10 10:30:00,74.84,74.89,74.8,74.84,8900.0,70.4961,70.5432,70.4584,70.4961,8900.0
2014-06-10 10:35:00,74.81,74.81,74.64,74.68,5500.0,70.4678,70.4678,70.3077,70.3454,5500.0
2014-06-10 10:40:00,74.69,74.77,74.67,74.68,15400.0,70.3548,70.4301,70.3359,70.3454,15400.0
2014-06-10 10:45:00,74.68,74.77,74.63,74.75,6600.0,70.3454,70.4301,70.2983,70.4113,6600.0
2014-06-10 10:50:00,74.76,74.8,74.73,74.79,6700.0,70.4207,70.4584,70.3925,70.449,6700.0
2014-06-10 10:55:00,74.81,74.88,74.77,74.79,7100.0,70.4678,70.5337,70.4301,70.449,7100.0
2014-06-10 11:00:00,74.81,74.83,74.75,74.75,5900.0,70.4678,70.4867,70.4113,70.4113,5900.0
2014-06-10 11:05:00,74.75,74.92,74.72,74.91,9600.0,70.4113,70.5714,70.383,70.562,9600.0
2014-06-10 11:10:00,74.9,74.97,74.9,74.94,5700.0,70.5526,70.6185,70.5526,70.5903,5700.0
2014-06-10 11:15:00,74.97,74.97,74.86,74.88,5700.0,70.6185,70.6185,70.5149,70.5337,5700.0
2014-06-10 11:20:00,74.85,74.88,74.82,74.82,5100.0,70.5055,70.5337,70.4772,70.4772,5100.0
2014-06-10 11:25:00,74.84,74.94,74.84,74.91,18700.0,70.4961,70.5903,70.4961,70.562,18700.0
2014-06-10 11:30:00,74.9,74.97,74.9,74.95,23900.0,70.5526,70.6185,70.5526,70.5997,23900.0
2014-06-10 11:35:00,74.95,74.98,74.93,74.98,9500.0,70.5997,70.6279,70.5808,70.6279,9500.0
2014-06-10 11:40:00,74.99,75.09,74.96,75.09,7400.0,70.6374,70.7316,70.6091,70.7316,7400.0
2014-06-10 11:45:00,75.05,75.09,75.01,75.07,4700.0,70.6939,70.7316,70.6562,70.7127,4700.0
2014-06-10 11:50:00,75.08,75.12,75.05,75.12,19500.0,70.7221,70.7598,70.6939,70.7598,19500.0
2014-06-10 11:55:00,75.1,75.22,75.1,75.22,11200.0,70.741,70.854,70.741,70.854,11200.0
2014-06-10 12:00:00,75.21,75.21,75.07,75.11,11300.0,70.8446,70.8446,70.7127,70.7504,11300.0
2014-06-10 12:05:00,75.11,75.15,75.06,75.15,8400.0,70.7504,70.7881,70.7033,70.7881,8400.0
2014-06-10 12:10:00,75.13,75.19,75.13,75.16,8400.0,70.7692,70.8258,70.7692,70.7975,8400.0
2014-06-10 12:15:00,75.19,75.22,75.11,75.11,11000.0,70.8258,70.854,70.7504,70.7504,11000.0
2014-06-10 12:20:00,75.11,75.14,75.05,75.12,7900.0,70.7504,70.7787,70.6939,70.7598,7900.0
2014-06-10 12:25:00,75.13,75.18,75.1,75.1,4400.0,70.7692,70.8163,70.741,70.741,4400.0
2014-06-10 12:30:00,75.11,75.12,75.07,75.08,5400.0,70.7504,70.7598,70.7127,70.7221,5400.0
2014-06-10 12:35:00,75.08,75.15,75.07,75.08,6400.0,70.7221,70.7881,70.7127,70.7221,6400.0
2014-06-10 12:40:00,75.1,75.15,75.04,75.1,23000.0,70.741,70.7881,70.6845,70.741,23000.0
2014-06-10 12:45:00,75.12,75.14,75.06,75.08,11400.0,70.7598,70.7787,70.7033,70.7221,11400.0
2014-06-10 12:50:00,75.1,75.21,75.1,75.2,5200.0,70.741,70.8446,70.741,70.8352,5200.0
2014-06-10 12:55:00,75.2,75.22,75.17,75.2,4100.0,70.8352,70.854,70.8069,70.8352,4100.0
2014-06-10 13:00:00,75.21,75.25,75.19,75.19,3900.0,70.8446,70.8823,70.8258,70.8258,3900.0
2014-06-10 13:05:00,75.19,75.23,75.17,75.22,6000.0,70.8258,70.8634,70.8069,70.854,6000.0
2014-06-10 13:10:00,75.19,75.26,75.18,75.2,7900.0,70.8258,70.8917,70.8163,70.8352,7900.0
2014-06-10 13:15:00,75.19,75.19,75.1,75.16,4400.0,70.8258,70.8258,70.741,70.7975,4400.0
2014-06-10 13:20:00,75.15,75.17,75.09,75.09,4200.0,70.7881,70.8069,70.7316,70.7316,4200.0
2014-06-10 13:25:00,75.09,75.09,75.01,75.04,8800.0,70.7316,70.7316,70.6562,70.6845,8800.0
2014-06-10 13:30:00,75.06,75.13,75.06,75.09,7100.0,70.7033,70.7692,70.7033,70.7316,7100.0
2014-06-10 13:35:00,75.09,75.12,75.06,75.09,8300.0,70.7316,70.7598,70.7033,70.7316,8300.0
2014-06-10 13:40:00,75.12,75.13,75.02,75.02,9100.0,70.7598,70.7692,70.6656,70.6656,9100.0
2014-06-10 13:45:00,75.05,75.13,75.03,75.1,7800.0,70.6939,70.7692,70.675,70.741,7800.0
2014-06-10 13:50:00,75.12,75.12,75.09,75.11,4400.0,70.7598,70.7598,70.7316,70.7504,4400.0
2014-06-10 13:55:00,75.11,75.21,75.1,75.21,7700.0,70.7504,70.8446,70.741,70.8446,7700.0
2014-06-10 14:00:00,75.21,75.5,75.21,75.37,25200.0,70.8446,71.1178,70.8446,70.9953,25200.0
2014-06-10 14:05:00,75.34,75.42,75.21,75.42,23700.0,70.967,71.0424,70.8446,71.0424,23700.0
2014-06-10 14:10:00,75.42,75.42,75.29,75.29,15200.0,71.0424,71.0424,70.92,70.92,15200.0
2014-06-10 14:15:00,75.29,75.29,75.17,75.24,9900.0,70.92,70.92,70.8069,70.8729,9900.0
2014-06-10 14:20:00,75.26,75.3,75.23,75.23,10000.0,70.8917,70.9294,70.8634,70.8634,10000.0
2014-06-10 14:25:00,75.25,75.43,75.22,75.43,19600.0,70.8823,71.0518,70.854,71.0518,19600.0
2014-06-10 14:30:00,75.39,75.4,75.21,75.21,6400.0,71.0141,71.0236,70.8446,70.8446,6400.0
2014-06-10 14:35:00,75.21,75.43,75.2,75.38,28300.0,70.8446,71.0518,70.8352,71.0047,28300.0
2014-06-10 14:40:00,75.35,75.39,75.19,75.19,13900.0,70.9765,71.0141,70.8258,70.8258,13900.0
2014-06-10 14:45:00,75.18,75.25,75.16,75.16,11200.0,70.8163,70.8823,70.7975,70.7975,11200.0
2014-06-10 14:50:00,75.19,75.2,75.15,75.2,6600.0,70.8258,70.8352,70.7881,70.8352,6600.0
2014-06-10 14:55:00,75.18,75.19,75.15,75.15,9000.0,70.8163,70.8258,70.7881,70.7881,9000.0
2014-06-10 15:00:00,75.14,75.15,75.05,75.06,17400.0,70.7787,70.7881,70.6939,70.7033,17400.0
2014-06-10 15:05:00,75.07,75.07,74.98,74.98,6800.0,70.7127,70.7127,70.6279,70.6279,6800.0
2014-06-10 15:10:00,74.98,75.08,74.97,75.04,11600.0,70.6279,70.7221,70.6185,70.6845,11600.0
2014-06-10 15:15:00,75.03,75.07,75.0,75.06,10500.0,70.675,70.7127,70.6468,70.7033,10500.0
2014-06-10 15:20:00,75.06,75.11,75.06,75.07,14600.0,70.7033,70.7504,70.7033,70.7127,14600.0
2014-06-10 15:25:00,75.05,75.09,75.02,75.05,11600.0,70.6939,70.7316,70.6656,70.6939,11600.0
2014-06-10 15:30:00,75.05,75.12,75.05,75.08,10100.0,70.6939,70.7598,70.6939,70.7221,10100.0
2014-06-10 15:35:00,75.07,75.08,75.01,75.01,14300.0,70.7127,70.7221,70.6562,70.6562,14300.0
2014-06-10 15:40:00,75.02,75.07,74.98,74.99,22200.0,70.6656,70.7127,70.6279,70.6374,22200.0
2014-06-10 15:45:00,75.0,75.02,74.98,75.0,18600.0,70.6468,70.6656,70.6279,70.6468,18600.0
2014-06-10 15:50:00,75.01,75.09,75.01,75.02,29100.0,70.6562,70.7316,70.6562,70.6656,29100.0
2014-06-10 15:55:00,75.02,75.1,75.0,75.09,66600.0,70.6656,70.741,70.6468,70.7316,66600.0
2014-06-11 09:30:00,75.16,75.22,74.75,74.96,25000.0,70.7975,70.854,70.4113,70.6091,25000.0
2014-06-11 09:35:00,75.16,75.19,74.73,75.19,17200.0,70.7975,70.8258,70.3925,70.8258,17200.0
2014-06-11 09:40:00,75.2,75.45,75.09,75.34,11700.0,70.8352,71.0707,70.7316,70.967,11700.0
2014-06-11 09:45:00,75.36,75.75,75.36,75.55,13000.0,70.9859,71.3533,70.9859,71.1649,13000.0
2014-06-11 09:50:00,75.54,75.66,75.3,75.35,38200.0,71.1554,71.2685,70.9294,70.9765,38200.0
2014-06-11 09:55:00,75.29,75.44,75.19,75.4,27900.0,70.92,71.0612,70.8258,71.0236,27900.0
2014-06-11 10:00:00,75.46,75.46,75.28,75.43,8500.0,71.0801,71.0801,70.9105,71.0518,8500.0
2014-06-11 10:05:00,75.44,75.5,75.37,75.37,27100.0,71.0612,71.1178,70.9953,70.9953,27100.0
2014-06-11 10:10:00,75.37,75.46,75.32,75.41,32100.0,70.9953,71.0801,70.9482,71.033,32100.0
2014-06-11 10:15:00,75.4,75.46,75.37,75.46,16800.0,71.0236,71.0801,70.9953,71.0801,16800.0
2014-06-11 10:20:00,75.47,75.55,75.46,75.51,6500.0,71.0895,71.1649,71.0801,71.1272,6500.0
2014-06-11 10:25:00,75.51,75.51,75.3,75.3,8700.0,71.1272,71.1272,70.9294,70.9294,8700.0
2014-06-11 10:30:00,75.29,75.29,75.11,75.15,10500.0,70.92,70.92,70.7504,70.7881,10500.0
2014-06-11 10:35:00,75.15,75.22,75.14,75.16,4900.0,70.7881,70.854,70.7787,70.7975,4900.0
2014-06-11 10:40:00,75.18,75.31,75.17,75.23,5000.0,70.8163,70.9388,70.8069,70.8634,5000.0
2014-06-11 10:45:00,75.24,75.38,75.24,75.38,23700.0,70.8729,71.0047,70.8729,71.0047,23700.0
2014-06-11 10:50:00,75.36,75.36,75.25,75.34,6200.0,70.9859,70.9859,70.8823,70.967,6200.0
2014-06-11 10:55:00,75.35,75.4,75.29,75.36,7700.0,70.9765,71.0236,70.92,70.9859,7700.0
2014-06-11 11:00:00,75.39,75.46,75.36,75.43,3800.0,71.0141,71.0801,70.9859,71.0518,3800.0
2014-06-11 11:05:00,75.43,75.53,75.42,75.51,8500.0,71.0518,71.146,71.0424,71.1272,8500.0
2014-06-11 11:10:00,75.5,75.71,75.47,75.64,20900.0,71.1178,71.3156,71.0895,71.2496,20900.0
2014-06-11 11:15:00,75.63,75.7,75.63,75.63,17600.0,71.2402,71.3062,71.2402,71.2402,17600.0
2014-06-11 11:20:00,75.64,75.83,75.62,75.83,16500.0,71.2496,71.4286,71.2308,71.4286,16500.0
2014-06-11 11:25:00,75.85,75.92,75.78,75.81,28300.0,71.4474,71.5134,71.3815,71.4098,28300.0
2014-06-11 11:30:00,75.79,75.93,75.79,75.91,10900.0,71.3909,71.5228,71.3909,71.504,10900.0
2014-06-11 11:35:00,75.89,76.0,75.88,75.98,19300.0,71.4851,71.5887,71.4757,71.5699,19300.0
2014-06-11 11:40:00,75.99,76.0,75.88,75.92,12400.0,71.5793,71.5887,71.4757,71.5134,12400.0
2014-06-11 11:45:00,75.92,75.95,75.82,75.83,13400.0,71.5134,71.5416,71.4192,71.4286,13400.0
2014-06-11 11:50:00,75.84,75.99,75.84,75.97,15000.0,71.438,71.5793,71.438,71.5605,15000.0
2014-06-11 11:55:00,75.95,75.99,75.91,75.96,11000.0,71.5416,71.5793,71.504,71.5511,11000.0
2014-06-11 12:00:00,75.93,75.97,75.9,75.94,17900.0,71.5228,71.5605,71.4945,71.5322,17900.0
2014-06-11 12:05:00,75.95,76.0,75.93,75.97,14800.0,71.5416,71.5887,71.5228,71.5605,14800.0
2014-06-11 12:10:00,75.98,76.02,75.95,75.96,20500.0,71.5699,71.6076,71.5416,71.5511,20500.0
2014-06-11 12:15:00,75.97,75.99,75.9,75.92,12900.0,71.5605,71.5793,71.4945,71.5134,12900.0
2014-06-11 12:20:00,75.9,75.99,75.88,75.89,7500.0,71.4945,71.5793,71.4757,71.4851,7500.0
2014-06-11 12:25:00,75.89,76.01,75.89,75.99,10500.0,71.4851,71.5982,71.4851,71.5793,10500.0
2014-06-11 12:30:00,75.99,76.11,75.97,76.05,26600.0,71.5793,71.6924,71.5605,71.6358,26600.0
2014-06-11 12:35:00,76.07,76.15,76.07,76.1,9200.0,71.6547,71.73,71.6547,71.6829,9200.0
2014-06-11 12:40:00,76.1,76.17,76.1,76.11,16300.0,71.6829,71.7489,71.6829,71.6924,16300.0
2014-06-11 12:45:00,76.11,76.12,76.07,76.12,10000.0,71.6924,71.7018,71.6547,71.7018,10000.0
2014-06-11 12:50:00,76.13,76.22,76.12,76.18,20000.0,71.7112,71.796,71.7018,71.7583,20000.0
2014-06-11 12:55:00,76.17,76.27,76.17,76.19,11500.0,71.7489,71.8431,71.7489,71.7677,11500.0
2014-06-11 13:00:00,76.19,76.19,76.02,76.06,19600.0,71.7677,71.7677,71.6076,71.6453,19600.0
2014-06-11 13:05:00,76.05,76.06,75.98,76.03,12800.0,71.6358,71.6453,71.5699,71.617,12800.0
2014-06-11 13:10:00,76.02,76.03,75.95,75.95,14800.0,71.6076,71.617,71.5416,71.5416,14800.0
2014-06-11 13:15:00,75.95,76.0,75.92,75.92,19800.0,71.5416,71.5887,71.5134,71.5134,19800.0
2014-06-11 13:20:00,75.92,75.92,75.84,75.85,12900.0,71.5134,71.5134,71.438,71.4474,12900.0
2014-06-11 13:25:00,75.86,76.05,75.86,76.04,15000.0,71.4569,71.6358,71.4569,71.6264,15000.0
2014-06-11 13:30:00,76.03,76.08,75.99,76.08,9900.0,71.617,71.6641,71.5793,71.6641,9900.0
2014-06-11 13:35:00,76.07,76.1,75.99,75.99,8400.0,71.6547,71.6829,71.5793,71.5793,8400.0
2014-06-11 13:40:00,75.97,76.06,75.97,76.03,5300.0,71.5605,71.6453,71.5605,71.617,5300.0
2014-06-11 13:45:00,76.04,76.04,75.93,75.93,6100.0,71.6264,71.6264,71.5228,71.5228,6100.0
2014-06-11 13:50:00,75.91,75.97,75.87,75.91,8900.0,71.504,71.5605,71.4663,71.504,8900.0
2014-06-11 13:55:00,75.9,76.04,75.9,75.93,14200.0,71.4945,71.6264,71.4945,71.5228,14200.0
2014-06-11 14:00:00,75.9,76.03,75.88,75.88,18700.0,71.4945,71.617,71.4757,71.4757,18700.0
2014-06-11 14:05:00,75.85,75.85,75.71,75.74,2800.0,71.4474,71.4474,71.3156,71.3438,2800.0
2014-06-11 14:10:00,75.7,75.77,75.66,75.67,11900.0,71.3062,71.3721,71.2685,71.2779,11900.0
2014-06-11 14:15:00,75.68,75.74,75.68,75.7,4600.0,71.2873,71.3438,71.2873,71.3062,4600.0
2014-06-11 14:20:00,75.71,75.72,75.61,75.63,6100.0,71.3156,71.325,71.2214,71.2402,6100.0
2014-06-11 14:25:00,75.6,75.7,75.6,75.65,7400.0,71.212,71.3062,71.212,71.2591,7400.0
2014-06-11 14:30:00,75.66,75.74,75.65,75.66,7300.0,71.2685,71.3438,71.2591,71.2685,7300.0
2014-06-11 14:35:00,75.66,75.68,75.61,75.68,2800.0,71.2685,71.2873,71.2214,71.2873,2800.0
2014-06-11 14:40:00,75.66,75.69,75.63,75.68,12700.0,71.2685,71.2967,71.2402,71.2873,12700.0
2014-06-11 14:45:00,75.69,75.86,75.66,75.83,8600.0,71.2967,71.4569,71.2685,71.4286,8600.0
2014-06-11 14:50:00,75.79,75.81,75.75,75.81,7900.0,71.3909,71.4098,71.3533,71.4098,7900.0
2014-06-11 14:55:00,75.83,75.85,75.75,75.78,8900.0,71.4286,71.4474,71.3533,71.3815,8900.0
2014-06-11 15:00:00,75.8,75.9,75.79,75.84,11900.0,71.4004,71.4945,71.3909,71.438,11900.0
2014-06-11 15:05:00,75.84,75.92,75.82,75.9,12600.0,71.438,71.5134,71.4192,71.4945,12600.0
2014-06-11 15:10:00,75.91,75.96,75.85,75.86,15700.0,71.504,71.5511,71.4474,71.4569,15700.0
2014-06-11 15:15:00,75.88,75.99,75.88,75.98,18100.0,71.4757,71.5793,71.4757,71.5699,18100.0
2014-06-11 15:20:00,75.98,76.0,75.9,75.93,16100.0,71.5699,71.5887,71.4945,71.5228,16100.0
2014-06-11 15:25:00,75.94,76.06,75.94,76.06,12000.0,71.5322,71.6453,71.5322,71.6453,12000.0
2014-06-11 15:30:00,76.07,76.09,75.97,76.05,25400.0,71.6547,71.6735,71.5605,71.6358,25400.0
2014-06-11 15:35:00,76.04,76.14,76.03,76.13,18800.0,71.6264,71.7206,71.617,71.7112,18800.0
2014-06-11 15:40:00,76.14,76.2,76.14,76.15,22600.0,71.7206,71.7771,71.7206,71.73,22600.0
2014-06-11 15:45:00,76.14,76.19,76.13,76.14,38300.0,71.7206,71.7677,71.7112,71.7206,38300.0
2014-06-11 15:50:00,76.13,76.16,76.03,76.03,43300.0,71.7112,71.7395,71.617,71.617,43300.0
2014-06-11 15:55:00,76.04,76.08,75.94,75.99,97400.0,71.6264,71.6641,71.5322,71.5793,97400.0
2014-06-12 09:30:00,75.74,76.0,75.63,75.64,19100.0,71.3438,71.5887,71.2402,71.2496,19100.0
2014-06-12 09:35:00,75.63,75.64,75.24,75.4,6700.0,71.2402,71.2496,70.8729,71.0236,6700.0
2014-06-12 09:40:00,75.4,75.53,75.35,75.49,10900.0,71.0236,71.146,70.9765,71.1083,10900.0
2014-06-12 09:45:00,75.5,75.8,75.43,75.74,6200.0,71.1178,71.4004,71.0518,71.3438,6200.0
2014-06-12 09:50:00,75.73,75.85,75.64,75.72,23600.0,71.3344,71.4474,71.2496,71.325,23600.0
2014-06-12 09:55:00,75.73,75.73,75.6,75.6,15400.0,71.3344,71.3344,71.212,71.212,15400.0
2014-06-12 10:00:00,75.59,75.67,75.5,75.55,35000.0,71.2025,71.2779,71.1178,71.1649,35000.0
2014-06-12 10:05:00,75.57,75.66,75.56,75.56,10500.0,71.1837,71.2685,71.1743,71.1743,10500.0
2014-06-12 10:10:00,75.56,75.67,75.45,75.45,16200.0,71.1743,71.2779,71.0707,71.0707,16200.0
2014-06-12 10:15:00,75.44,75.52,75.3,75.46,5700.0,71.0612,71.1366,70.9294,71.0801,5700.0
2014-06-12 10:20:00,75.46,75.5,75.41,75.44,2200.0,71.0801,71.1178,71.033,71.0612,2200.0
2014-06-12 10:25:00,75.44,75.44,75.28,75.29,22800.0,71.0612,71.0612,70.9105,70.92,22800.0
2014-06-12 10:30:00,75.29,75.3,75.08,75.21,35300.0,70.92,70.9294,70.7221,70.8446,35300.0
2014-06-12 10:35:00,75.2,75.36,75.19,75.3,17200.0,70.8352,70.9859,70.8258,70.9294,17200.0
2014-06-12 10:40:00,75.32,75.39,75.15,75.27,29100.0,70.9482,71.0141,70.7881,70.9011,29100.0
2014-06-12 10:45:00,75.26,75.36,75.25,75.3,6600.0,70.8917,70.9859,70.8823,70.9294,6600.0
2014-06-12 10:50:00,75.32,75.51,75.3,75.43,13300.0,70.9482,71.1272,70.9294,71.0518,13300.0
2014-06-12 10:55:00,75.43,75.44,75.38,75.41,15300.0,71.0518,71.0612,71.0047,71.033,15300.0
2014-06-12 11:00:00,75.39,75.46,75.34,75.44,6400.0,71.0141,71.0801,70.967,71.0612,6400.0
2014-06-12 11:05:00,75.45,75.47,75.4,75.47,2200.0,71.0707,71.0895,71.0236,71.0895,2200.0
2014-06-12 11:10:00,75.45,75.52,75.42,75.45,5300.0,71.0707,71.1366,71.0424,71.0707,5300.0
2014-06-12 11:15:00,75.47,75.49,75.41,75.44,4800.0,71.0895,71.1083,71.033,71.0612,4800.0
2014-06-12 11:20:00,75.44,75.47,75.36,75.4,14000.0,71.0612,71.0895,70.9859,71.0236,14000.0
2014-06-12 11:25:00,75.39,75.55,75.39,75.55,8200.0,71.0141,71.1649,71.0141,71.1649,8200.0
2014-06-12 11:30:00,75.52,75.57,75.49,75.57,5600.0,71.1366,71.1837,71.1083,71.1837,5600.0
2014-06-12 11:35:00,75.56,75.65,75.54,75.59,8900.0,71.1743,71.2591,71.1554,71.2025,8900.0
2014-06-12 11:40:00,75.57,75.62,75.54,75.61,8000.0,71.1837,71.2308,71.1554,71.2214,8000.0
2014-06-12 11:45:00,75.61,75.66,75.58,75.64,11600.0,71.2214,71.2685,71.1931,71.2496,11600.0
2014-06-12 11:50:00,75.61,75.7,75.57,75.67,8700.0,71.2214,71.3062,71.1837,71.2779,8700.0
2014-06-12 11:55:00,75.64,75.66,75.58,75.58,25400.0,71.2496,71.2685,71.1931,71.1931,25400.0
2014-06-12 12:00:00,75.58,75.6,75.55,75.55,7700.0,71.1931,71.212,71.1649,71.1649,7700.0
2014-06-12 12:05:00,75.55,75.68,75.54,75.67,4800.0,71.1649,71.2873,71.1554,71.2779,4800.0
2014-06-12 12:10:00,75.65,75.65,75.57,75.6,4900.0,71.2591,71.2591,71.1837,71.212,4900.0
2014-06-12 12:15:00,75.62,75.62,75.48,75.51,6100.0,71.2308,71.2308,71.0989,71.1272,6100.0
2014-06-12 12:20:00,75.52,75.62,75.52,75.57,5800.0,71.1366,71.2308,71.1366,71.1837,5800.0
2014-06-12 12:25:00,75.57,75.63,75.57,75.6,4700.0,71.1837,71.2402,71.1837,71.212,4700.0
2014-06-12 12:30:00,75.59,75.59,75.52,75.52,1300.0,71.2025,71.2025,71.1366,71.1366,1300.0
2014-06-12 12:35:00,75.51,75.51,75.46,75.47,3400.0,71.1272,71.1272,71.0801,71.0895,3400.0
2014-06-12 12:40:00,75.46,75.46,75.36,75.36,9400.0,71.0801,71.0801,70.9859,70.9859,9400.0
2014-06-12 12:45:00,75.35,75.39,75.35,75.35,2700.0,70.9765,71.0141,70.9765,70.9765,2700.0
2014-06-12 12:50:00,75.33,75.33,75.19,75.19,11600.0,70.9576,70.9576,70.8258,70.8258,11600.0
2014-06-12 12:55:00,75.19,75.19,75.1,75.19,10500.0,70.8258,70.8258,70.741,70.8258,10500.0
2014-06-12 13:00:00,75.16,75.18,74.98,75.02,10500.0,70.7975,70.8163,70.6279,70.6656,10500.0
2014-06-12 13:05:00,75.01,75.01,74.88,74.88,15900.0,70.6562,70.6562,70.5337,70.5337,15900.0
2014-06-12 13:10:00,74.89,74.96,74.82,74.82,8800.0,70.5432,70.6091,70.4772,70.4772,8800.0
2014-06-12 13:15:00,74.84,74.91,74.69,74.69,11500.0,70.4961,70.562,70.3548,70.3548,11500.0
2014-06-12 13:20:00,74.71,74.71,74.61,74.64,27600.0,70.3736,70.3736,70.2794,70.3077,27600.0
2014-06-12 13:25:00,74.64,74.64,74.56,74.57,13200.0,70.3077,70.3077,70.2323,70.2417,13200.0
2014-06-12 13:30:00,74.57,74.58,74.4,74.48,19000.0,70.2417,70.2512,70.0816,70.157,19000.0
2014-06-12 13:35:00,74.48,74.49,74.42,74.45,14200.0,70.157,70.1664,70.1004,70.1287,14200.0
2014-06-12 13:40:00,74.45,74.49,74.38,74.42,16600.0,70.1287,70.1664,70.0628,70.1004,16600.0
2014-06-12 13:45:00,74.45,74.45,74.3,74.35,11900.0,70.1287,70.1287,69.9874,70.0345,11900.0
2014-06-12 13:50:00,74.33,74.33,74.13,74.13,24300.0,70.0157,70.0157,69.8273,69.8273,24300.0
2014-06-12 13:55:00,74.11,74.18,74.06,74.09,23300.0,69.8084,69.8744,69.7613,69.7896,23300.0
2014-06-12 14:00:00,74.09,74.1,73.97,73.99,31800.0,69.7896,69.799,69.6766,69.6954,31800.0
2014-06-12 14:05:00,74.0,74.0,73.91,73.94,16600.0,69.7048,69.7048,69.6201,69.6483,16600.0
2014-06-12 14:10:00,73.93,74.05,73.92,73.98,16700.0,69.6389,69.7519,69.6295,69.686,16700.0
2014-06-12 14:15:00,73.97,74.0,73.84,73.86,46000.0,69.6766,69.7048,69.5541,69.573,46000.0
2014-06-12 14:20:00,73.86,73.92,73.79,73.83,53400.0,69.573,69.6295,69.507,69.5447,53400.0
2014-06-12 14:25:00,73.83,73.95,73.8,73.95,20000.0,69.5447,69.6577,69.5164,69.6577,20000.0
2014-06-12 14:30:00,73.94,73.97,73.9,73.96,14000.0,69.6483,69.6766,69.6106,69.6671,14000.0
2014-06-12 14:35:00,73.94,73.96,73.9,73.94,17500.0,69.6483,69.6671,69.6106,69.6483,17500.0
2014-06-12 14:40:00,73.94,74.1,73.94,74.09,15000.0,69.6483,69.799,69.6483,69.7896,15000.0
2014-06-12 14:45:00,74.09,74.12,74.06,74.09,9300.0,69.7896,69.8179,69.7613,69.7896,9300.0
2014-06-12 14:50:00,74.12,74.18,74.1,74.15,12600.0,69.8179,69.8744,69.799,69.8461,12600.0
2014-06-12 14:55:00,74.16,74.19,74.0,74.0,15400.0,69.8555,69.8838,69.7048,69.7048,15400.0
2014-06-12 15:00:00,74.02,74.08,74.0,74.03,31300.0,69.7237,69.7802,69.7048,69.7331,31300.0
2014-06-12 15:05:00,74.04,74.11,73.97,73.98,17900.0,69.7425,69.8084,69.6766,69.686,17900.0
2014-06-12 15:10:00,73.98,74.01,73.9,73.94,21300.0,69.686,69.7142,69.6106,69.6483,21300.0
2014-06-12 15:15:00,73.95,74.07,73.92,74.0,14600.0,69.6577,69.7708,69.6295,69.7048,14600.0
2014-06-12 15:20:00,73.99,74.19,73.99,74.1,17900.0,69.6954,69.8838,69.6954,69.799,17900.0
2014-06-12 15:25:00,74.11,74.14,74.05,74.12,17300.0,69.8084,69.8367,69.7519,69.8179,17300.0
2014-06-12 15:30:00,74.12,74.16,74.09,74.13,18000.0,69.8179,69.8555,69.7896,69.8273,18000.0
2014-06-12 15:35:00,74.12,74.16,73.99,73.99,55300.0,69.8179,69.8555,69.6954,69.6954,55300.0
2014-06-12 15:40:00,73.99,74.04,73.96,74.02,29900.0,69.6954,69.7425,69.6671,69.7237,29900.0
2014-06-12 15:45:00,74.03,74.08,73.96,73.96,39000.0,69.7331,69.7802,69.6671,69.6671,39000.0
2014-06-12 15:50:00,73.96,74.11,73.96,74.1,53200.0,69.6671,69.8084,69.6671,69.799,53200.0
2014-06-12 15:55:00,74.1,74.11,73.93,73.98,116800.0,69.799,69.8084,69.6389,69.686,116800.0
2014-06-13 09:30:00,73.71,74.48,73.46,74.48,57000.0,69.4317,70.157,69.1962,70.157,57000.0
2014-06-13 09:35:00,74.51,74.51,73.75,73.8,36800.0,70.1852,70.1852,69.4693,69.5164,36800.0
2014-06-13 09:40:00,73.84,74.04,73.7,73.92,22300.0,69.5541,69.7425,69.4222,69.6295,22300.0
2014-06-13 09:45:00,73.98,74.06,73.8,73.82,14500.0,69.686,69.7613,69.5164,69.5353,14500.0
2014-06-13 09:50:00,73.89,74.23,73.89,74.04,14400.0,69.6012,69.9215,69.6012,69.7425,14400.0
2014-06-13 09:55:00,73.98,74.02,73.7,73.75,19500.0,69.686,69.7237,69.4222,69.4693,19500.0
2014-06-13 10:00:00,73.83,73.85,73.27,73.34,26300.0,69.5447,69.5635,69.0172,69.0831,26300.0
2014-06-13 10:05:00,73.34,73.48,73.3,73.31,22500.0,69.0831,69.215,69.0455,69.0549,22500.0
2014-06-13 10:10:00,73.35,73.66,73.34,73.55,33400.0,69.0926,69.3846,69.0831,69.2809,33400.0
2014-06-13 10:15:00,73.54,74.06,73.48,73.96,16600.0,69.2715,69.7613,69.215,69.6671,16600.0
2014-06-13 10:20:00,73.97,73.98,73.81,73.93,18400.0,69.6766,69.686,69.5259,69.6389,18400.0
2014-06-13 10:25:00,73.96,73.98,73.83,73.83,5600.0,69.6671,69.686,69.5447,69.5447,5600.0
2014-06-13 10:30:00,73.83,74.05,73.8,74.04,11500.0,69.5447,69.7519,69.5164,69.7425,11500.0
2014-06-13 10:35:00,74.07,74.11,73.92,73.92,5200.0,69.7708,69.8084,69.6295,69.6295,5200.0
2014-06-13 10:40:00,73.93,74.06,73.93,74.03,25300.0,69.6389,69.7613,69.6389,69.7331,25300.0
2014-06-13 10:45:00,74.03,74.03,73.88,73.95,7700.0,69.7331,69.7331,69.5918,69.6577,7700.0
2014-06-13 10:50:00,73.98,74.08,73.98,74.02,7900.0,69.686,69.7802,69.686,69.7237,7900.0
2014-06-13 10:55:00,74.08,74.23,74.03,74.16,20200.0,69.7802,69.9215,69.7331,69.8555,20200.0
2014-06-13 11:00:00,74.17,74.2,74.05,74.1,7500.0,69.865,69.8932,69.7519,69.799,7500.0
2014-06-13 11:05:00,74.13,74.14,74.06,74.09,3800.0,69.8273,69.8367,69.7613,69.7896,3800.0
2014-06-13 11:10:00,74.09,74.34,74.09,74.29,19500.0,69.7896,70.0251,69.7896,69.978,19500.0
2014-06-13 11:15:00,74.29,74.33,74.25,74.27,7200.0,69.978,70.0157,69.9403,69.9592,7200.0
2014-06-13 11:20:00,74.26,74.31,74.23,74.26,8100.0,69.9497,69.9968,69.9215,69.9497,8100.0
2014-06-13 11:25:00,74.25,74.26,74.21,74.24,5500.0,69.9403,69.9497,69.9026,69.9309,5500.0
2014-06-13 11:30:00,74.27,74.31,74.15,74.16,12300.0,69.9592,69.9968,69.8461,69.8555,12300.0
2014-06-13 11:35:00,74.17,74.2,74.15,74.18,3700.0,69.865,69.8932,69.8461,69.8744,3700.0
2014-06-13 11:40:00,74.17,74.32,74.15,74.23,17100.0,69.865,70.0063,69.8461,69.9215,17100.0
2014-06-13 11:45:00,74.21,74.29,74.18,74.21,9000.0,69.9026,69.978,69.8744,69.9026,9000.0
2014-06-13 11:50:00,74.22,74.36,74.21,74.36,5000.0,69.9121,70.0439,69.9026,70.0439,5000.0
2014-06-13 11:55:00,74.36,74.48,74.32,74.33,5300.0,70.0439,70.157,70.0063,70.0157,5300.0
2014-06-13 12:00:00,74.3,74.37,74.26,74.37,9000.0,69.9874,70.0534,69.9497,70.0534,9000.0
2014-06-13 12:05:00,74.39,74.46,74.38,74.4,5800.0,70.0722,70.1381,70.0628,70.0816,5800.0
2014-06-13 12:10:00,74.39,74.43,74.38,74.4,2600.0,70.0722,70.1099,70.0628,70.0816,2600.0
2014-06-13 12:15:00,74.41,74.49,74.41,74.49,1500.0,70.091,70.1664,70.091,70.1664,1500.0
2014-06-13 12:20:00,74.48,74.55,74.46,74.52,7500.0,70.157,70.2229,70.1381,70.1946,7500.0
2014-06-13 12:25:00,74.52,74.52,74.42,74.48,4300.0,70.1946,70.1946,70.1004,70.157,4300.0
2014-06-13 12:30:00,74.46,74.46,74.39,74.41,4700.0,70.1381,70.1381,70.0722,70.091,4700.0
2014-06-13 12:35:00,74.41,74.43,74.34,74.35,5300.0,70.091,70.1099,70.0251,70.0345,5300.0
2014-06-13 12:40:00,74.36,74.36,74.19,74.19,20200.0,70.0439,70.0439,69.8838,69.8838,20200.0
2014-06-13 12:45:00,74.19,74.2,74.1,74.12,8000.0,69.8838,69.8932,69.799,69.8179,8000.0
2014-06-13 12:50:00,74.13,74.21,74.13,74.15,2400.0,69.8273,69.9026,69.8273,69.8461,2400.0
2014-06-13 12:55:00,74.17,74.19,74.12,74.12,8100.0,69.865,69.8838,69.8179,69.8179,8100.0
2014-06-13 13:00:00,74.12,74.24,74.12,74.22,8700.0,69.8179,69.9309,69.8179,69.9121,8700.0
2014-06-13 13:05:00,74.2,74.2,74.07,74.08,3800.0,69.8932,69.8932,69.7708,69.7802,3800.0
2014-06-13 13:10:00,74.08,74.11,73.96,73.97,6600.0,69.7802,69.8084,69.6671,69.6766,6600.0
2014-06-13 13:15:00,73.98,74.05,73.96,74.05,10200.0,69.686,69.7519,69.6671,69.7519,10200.0
2014-06-13 13:20:00,74.04,74.09,73.97,73.97,4400.0,69.7425,69.7896,69.6766,69.6766,4400.0
2014-06-13 13:25:00,73.97,73.99,73.95,73.99,3400.0,69.6766,69.6954,69.6577,69.6954,3400.0
2014-06-13 13:30:00,74.0,74.03,73.93,73.99,6900.0,69.7048,69.7331,69.6389,69.6954,6900.0
2014-06-13 13:35:00,73.98,74.02,73.95,74.01,19700.0,69.686,69.7237,69.6577,69.7142,19700.0
2014-06-13 13:40:00,74.0,74.0,73.95,73.98,5400.0,69.7048,69.7048,69.6577,69.686,5400.0
2014-06-13 13:45:00,73.98,73.99,73.92,73.94,5200.0,69.686,69.6954,69.6295,69.6483,5200.0
2014-06-13 13:50:00,73.96,74.06,73.96,74.06,2400.0,69.6671,69.7613,69.6671,69.7613,2400.0
2014-06-13 13:55:00,74.09,74.09,74.02,74.02,4300.0,69.7896,69.7896,69.7237,69.7237,4300.0
2014-06-13 14:00:00,74.01,74.04,74.01,74.03,7100.0,69.7142,69.7425,69.7142,69.7331,7100.0
2014-06-13 14:05:00,74.04,74.15,74.02,74.15,6000.0,69.7425,69.8461,69.7237,69.8461,6000.0
2014-06-13 14:10:00,74.15,74.15,74.09,74.09,2900.0,69.8461,69.8461,69.7896,69.7896,2900.0
2014-06-13 14:15:00,74.09,74.2,74.09,74.19,3400.0,69.7896,69.8932,69.7896,69.8838,3400.0
2014-06-13 14:20:00,74.2,74.22,74.17,74.21,3200.0,69.8932,69.9121,69.865,69.9026,3200.0
2014-06-13 14:25:00,74.2,74.26,74.18,74.26,5900.0,69.8932,69.9497,69.8744,69.9497,5900.0
2014-06-13 14:30:00,74.24,74.26,74.23,74.24,6000.0,69.9309,69.9497,69.9215,69.9309,6000.0
2014-06-13 14:35:00,74.24,74.24,74.2,74.23,3700.0,69.9309,69.9309,69.8932,69.9215,3700.0
2014-06-13 14:40:00,74.21,74.26,74.21,74.23,6300.0,69.9026,69.9497,69.9026,69.9215,6300.0
2014-06-13 14:45:00,74.23,74.28,74.23,74.23,7800.0,69.9215,69.9686,69.9215,69.9215,7800.0
2014-06-13 14:50:00,74.23,74.24,74.21,74.21,9600.0,69.9215,69.9309,69.9026,69.9026,9600.0
2014-06-13 14:55:00,74.2,74.22,74.16,74.18,6000.0,69.8932,69.9121,69.8555,69.8744,6000.0
2014-06-13 15:00:00,74.18,74.27,74.18,74.22,7700.0,69.8744,69.9592,69.8744,69.9121,7700.0
2014-06-13 15:05:00,74.24,74.35,74.24,74.33,4700.0,69.9309,70.0345,69.9309,70.0157,4700.0
2014-06-13 15:10:00,74.33,74.37,74.31,74.36,6700.0,70.0157,70.0534,69.9968,70.0439,6700.0
2014-06-13 15:15:00,74.36,74.37,74.28,74.29,6100.0,70.0439,70.0534,69.9686,69.978,6100.0
2014-06-13 15:20:00,74.27,74.27,74.13,74.19,11200.0,69.9592,69.9592,69.8273,69.8838,11200.0
2014-06-13 15:25:00,74.18,74.2,74.11,74.11,9000.0,69.8744,69.8932,69.8084,69.8084,9000.0
2014-06-13 15:30:00,74.11,74.14,74.08,74.1,10100.0,69.8084,69.8367,69.7802,69.799,10100.0
2014-06-13 15:35:00,74.1,74.18,74.09,74.15,19000.0,69.799,69.8744,69.7896,69.8461,19000.0
2014-06-13 15:40:00,74.15,74.19,74.09,74.1,28500.0,69.8461,69.8838,69.7896,69.799,28500.0
2014-06-13 15:45:00,74.09,74.09,74.07,74.08,24000.0,69.7896,69.7896,69.7708,69.7802,24000.0
2014-06-13 15:50:00,74.08,74.19,74.08,74.12,28300.0,69.7802,69.8838,69.7802,69.8179,28300.0
2014-06-13 15:55:00,74.12,74.25,74.08,74.25,55000.0,69.8179,69.9403,69.7802,69.9403,55000.0
2014-06-16 09:30:00,74.0,74.26,73.85,73.98,24100.0,69.7048,69.9497,69.5635,69.686,24100.0
2014-06-16 09:35:00,73.93,74.0,73.8,73.99,49900.0,69.6389,69.7048,69.5164,69.6954,49900.0
2014-06-16 09:40:00,74.0,74.13,73.94,74.13,31600.0,69.7048,69.8273,69.6483,69.8273,31600.0
2014-06-16 09:45:00,74.13,74.38,74.13,74.24,20700.0,69.8273,70.0628,69.8273,69.9309,20700.0
2014-06-16 09:50:00,74.29,74.29,74.11,74.22,36500.0,69.978,69.978,69.8084,69.9121,36500.0
2014-06-16 09:55:00,74.25,74.36,74.23,74.29,26500.0,69.9403,70.0439,69.9215,69.978,26500.0
2014-06-16 10:00:00,74.3,74.35,74.14,74.22,45100.0,69.9874,70.0345,69.8367,69.9121,45100.0
2014-06-16 10:05:00,74.22,74.38,74.22,74.3,50600.0,69.9121,70.0628,69.9121,69.9874,50600.0
2014-06-16 10:10:00,74.3,74.35,74.22,74.22,31300.0,69.9874,70.0345,69.9121,69.9121,31300.0
2014-06-16 10:15:00,74.23,74.33,74.18,74.2,15000.0,69.9215,70.0157,69.8744,69.8932,15000.0
2014-06-16 10:20:00,74.2,74.21,74.07,74.07,6800.0,69.8932,69.9026,69.7708,69.7708,6800.0
2014-06-16 10:25:00,74.07,74.07,73.89,73.99,17100.0,69.7708,69.7708,69.6012,69.6954,17100.0
2014-06-16 10:30:00,73.98,74.0,73.94,73.95,20200.0,69.686,69.7048,69.6483,69.6577,20200.0
2014-06-16 10:35:00,73.97,73.98,73.85,73.85,12100.0,69.6766,69.686,69.5635,69.5635,12100.0
2014-06-16 10:40:00,73.85,73.92,73.8,73.92,7100.0,69.5635,69.6295,69.5164,69.6295,7100.0
2014-06-16 10:45:00,73.91,74.0,73.91,74.0,10800.0,69.6201,69.7048,69.6201,69.7048,10800.0
2014-06-16 10:50:00,73.96,74.09,73.94,74.09,5700.0,69.6671,69.7896,69.6483,69.7896,5700.0
2014-06-16 10:55:00,74.08,74.1,74.05,74.09,5500.0,69.7802,69.799,69.7519,69.7896,5500.0
2014-06-16 11:00:00,74.06,74.08,73.95,73.95,6900.0,69.7613,69.7802,69.6577,69.6577,6900.0
2014-06-16 11:05:00,73.95,73.96,73.7,73.73,11700.0,69.6577,69.6671,69.4222,69.4505,11700.0
2014-06-16 11:10:00,73.71,73.8,73.69,73.77,11300.0,69.4317,69.5164,69.4128,69.4882,11300.0
2014-06-16 11:15:00,73.8,73.8,73.71,73.71,5500.0,69.5164,69.5164,69.4317,69.4317,5500.0
2014-06-16 11:20:00,73.72,73.76,73.62,73.76,7000.0,69.4411,69.4788,69.3469,69.4788,7000.0
2014-06-16 11:25:00,73.77,73.81,73.74,73.76,2300.0,69.4882,69.5259,69.4599,69.4788,2300.0
2014-06-16 11:30:00,73.69,73.71,73.51,73.53,6000.0,69.4128,69.4317,69.2433,69.2621,6000.0
2014-06-16 11:35:00,73.53,73.6,73.53,73.56,2000.0,69.2621,69.328,69.2621,69.2904,2000.0
2014-06-16 11:40:00,73.53,73.61,73.49,73.61,2500.0,69.2621,69.3375,69.2244,69.3375,2500.0
2014-06-16 11:45:00,73.6,73.71,73.6,73.67,2800.0,69.328,69.4317,69.328,69.394,2800.0
2014-06-16 11:50:00,73.64,73.68,73.62,73.65,4500.0,69.3657,69.4034,69.3469,69.3751,4500.0
2014-06-16 11:55:00,73.65,73.75,73.65,73.72,2700.0,69.3751,69.4693,69.3751,69.4411,2700.0
2014-06-16 12:00:00,73.7,73.81,73.7,73.78,2800.0,69.4222,69.5259,69.4222,69.4976,2800.0
2014-06-16 12:05:00,73.78,73.79,73.71,73.79,2200.0,69.4976,69.507,69.4317,69.507,2200.0
2014-06-16 12:10:00,73.82,73.91,73.82,73.84,6000.0,69.5353,69.6201,69.5353,69.5541,6000.0
2014-06-16 12:15:00,73.82,73.87,73.8,73.8,2300.0,69.5353,69.5824,69.5164,69.5164,2300.0
2014-06-16 12:20:00,73.79,73.89,73.79,73.89,4800.0,69.507,69.6012,69.507,69.6012,4800.0
2014-06-16 12:25:00,73.89,73.89,73.83,73.83,3600.0,69.6012,69.6012,69.5447,69.5447,3600.0
2014-06-16 12:30:00,73.82,73.83,73.73,73.77,6100.0,69.5353,69.5447,69.4505,69.4882,6100.0
2014-06-16 12:35:00,73.78,73.79,73.76,73.76,1600.0,69.4976,69.507,69.4788,69.4788,1600.0
2014-06-16 12:40:00,73.76,73.84,73.76,73.81,1900.0,69.4788,69.5541,69.4788,69.5259,1900.0
2014-06-16 12:45:00,73.81,73.81,73.73,73.73,2300.0,69.5259,69.5259,69.4505,69.4505,2300.0
2014-06-16 12:50:00,73.76,73.88,73.75,73.86,3900.0,69.4788,69.5918,69.4693,69.573,3900.0
2014-06-16 12:55:00,73.87,73.95,73.87,73.92,14600.0,69.5824,69.6577,69.5824,69.6295,14600.0
2014-06-16 13:00:00,73.94,73.94,73.88,73.92,3400.0,69.6483,69.6483,69.5918,69.6295,3400.0
2014-06-16 13:05:00,73.9,73.98,73.9,73.92,11800.0,69.6106,69.686,69.6106,69.6295,11800.0
2014-06-16 13:10:00,73.94,73.94,73.91,73.91,1900.0,69.6483,69.6483,69.6201,69.6201,1900.0
2014-06-16 13:15:00,73.91,73.95,73.9,73.93,5500.0,69.6201,69.6577,69.6106,69.6389,5500.0
2014-06-16 13:20:00,73.95,73.95,73.91,73.91,6100.0,69.6577,69.6577,69.6201,69.6201,6100.0
2014-06-16 13:25:00,73.92,73.95,73.9,73.91,4000.0,69.6295,69.6577,69.6106,69.6201,4000.0
2014-06-16 13:30:00,73.91,73.95,73.91,73.95,6900.0,69.6201,69.6577,69.6201,69.6577,6900.0
2014-06-16 13:35:00,73.95,73.96,73.8,73.8,9000.0,69.6577,69.6671,69.5164,69.5164,9000.0
2014-06-16 13:40:00,73.78,73.88,73.78,73.88,1400.0,69.4976,69.5918,69.4976,69.5918,1400.0
2014-06-16 13:45:00,73.88,73.88,73.8,73.82,3900.0,69.5918,69.5918,69.5164,69.5353,3900.0
2014-06-16 13:50:00,73.82,73.87,73.81,73.81,3700.0,69.5353,69.5824,69.5259,69.5259,3700.0
2014-06-16 13:55:00,73.81,73.81,73.74,73.8,3700.0,69.5259,69.5259,69.4599,69.5164,3700.0
2014-06-16 14:00:00,73.77,73.85,73.76,73.85,7700.0,69.4882,69.5635,69.4788,69.5635,7700.0
2014-06-16 14:05:00,73.85,73.86,73.78,73.79,6400.0,69.5635,69.573,69.4976,69.507,6400.0
2014-06-16 14:10:00,73.8,73.87,73.8,73.85,5500.0,69.5164,69.5824,69.5164,69.5635,5500.0
2014-06-16 14:15:00,73.86,73.86,73.77,73.78,3100.0,69.573,69.573,69.4882,69.4976,3100.0
2014-06-16 14:20:00,73.78,73.92,73.78,73.91,5700.0,69.4976,69.6295,69.4976,69.6201,5700.0
2014-06-16 14:25:00,73.91,73.95,73.88,73.95,12500.0,69.6201,69.6577,69.5918,69.6577,12500.0
2014-06-16 14:30:00,73.97,74.11,73.97,74.08,8000.0,69.6766,69.8084,69.6766,69.7802,8000.0
2014-06-16 14:35:00,74.09,74.22,74.09,74.2,8900.0,69.7896,69.9121,69.7896,69.8932,8900.0
2014-06-16 14:40:00,74.2,74.29,74.18,74.24,14600.0,69.8932,69.978,69.8744,69.9309,14600.0
2014-06-16 14:45:00,74.23,74.25,74.18,74.2,5700.0,69.9215,69.9403,69.8744,69.8932,5700.0
2014-06-16 14:50:00,74.2,74.23,74.16,74.21,7900.0,69.8932,69.9215,69.8555,69.9026,7900.0
2014-06-16 14:55:00,74.22,74.28,74.18,74.18,8400.0,69.9121,69.9686,69.8744,69.8744,8400.0
2014-06-16 15:00:00,74.18,74.18,74.04,74.12,9100.0,69.8744,69.8744,69.7425,69.8179,9100.0
2014-06-16 15:05:00,74.12,74.21,74.06,74.21,11900.0,69.8179,69.9026,69.7613,69.9026,11900.0
2014-06-16 15:10:00,74.2,74.22,74.17,74.18,5300.0,69.8932,69.9121,69.865,69.8744,5300.0
2014-06-16 15:15:00,74.14,74.21,74.1,74.21,8800.0,69.8367,69.9026,69.799,69.9026,8800.0
2014-06-16 15:20:00,74.19,74.27,74.19,74.23,6000.0,69.8838,69.9592,69.8838,69.9215,6000.0
2014-06-16 15:25:00,74.25,74.36,74.24,74.32,10600.0,69.9403,70.0439,69.9309,70.0063,10600.0
2014-06-16 15:30:00,74.32,74.47,74.31,74.42,15200.0,70.0063,70.1475,69.9968,70.1004,15200.0
2014-06-16 15:35:00,74.42,74.54,74.41,74.53,11600.0,70.1004,70.2135,70.091,70.2041,11600.0
2014-06-16 15:40:00,74.54,74.54,74.49,74.52,15400.0,70.2135,70.2135,70.1664,70.1946,15400.0
2014-06-16 15:45:00,74.51,74.51,74.38,74.43,19000.0,70.1852,70.1852,70.0628,70.1099,19000.0
2014-06-16 15:50:00,74.46,74.6,74.42,74.5,89900.0,70.1381,70.27,70.1004,70.1758,89900.0
2014-06-16 15:55:00,74.51,74.65,74.46,74.57,93400.0,70.1852,70.3171,70.1381,70.2417,93400.0
2014-06-17 09:30:00,76.56,77.25,76.31,76.86,72500.0,72.1162,72.7662,71.8807,72.3988,72500.0
2014-06-17 09:35:00,76.93,77.62,76.65,77.4,75500.0,72.4648,73.1147,72.201,72.9075,75500.0
2014-06-17 09:40:00,77.41,77.72,77.24,77.72,41100.0,72.9169,73.2089,72.7568,73.2089,41100.0
2014-06-17 09:45:00,77.72,77.77,77.49,77.6,79800.0,73.2089,73.256,72.9923,73.0959,79800.0
2014-06-17 09:50:00,77.6,77.69,77.25,77.26,65400.0,73.0959,73.1806,72.7662,72.7756,65400.0
2014-06-17 09:55:00,77.26,77.67,77.25,77.41,25700.0,72.7756,73.1618,72.7662,72.9169,25700.0
2014-06-17 10:00:00,77.39,77.43,77.25,77.33,43900.0,72.8981,72.9357,72.7662,72.8415,43900.0
2014-06-17 10:05:00,77.39,77.39,77.01,77.3,26200.0,72.8981,72.8981,72.5401,72.8133,26200.0
2014-06-17 10:10:00,77.32,77.37,77.12,77.13,28000.0,72.8321,72.8792,72.6437,72.6532,28000.0
2014-06-17 10:15:00,77.11,77.14,77.01,77.09,25700.0,72.6343,72.6626,72.5401,72.6155,25700.0
2014-06-17 10:20:00,77.1,77.37,77.1,77.29,11500.0,72.6249,72.8792,72.6249,72.8039,11500.0
2014-06-17 10:25:00,77.27,77.27,77.01,77.01,10000.0,72.785,72.785,72.5401,72.5401,10000.0
2014-06-17 10:30:00,77.03,77.09,77.0,77.05,14800.0,72.559,72.6155,72.5307,72.5778,14800.0
2014-06-17 10:35:00,77.05,77.24,77.05,77.19,21800.0,72.5778,72.7568,72.5778,72.7097,21800.0
2014-06-17 10:40:00,77.16,77.23,77.14,77.22,22100.0,72.6814,72.7473,72.6626,72.7379,22100.0
2014-06-17 10:45:00,77.22,77.33,77.21,77.25,40500.0,72.7379,72.8415,72.7285,72.7662,40500.0
2014-06-17 10:50:00,77.25,77.33,77.23,77.27,32600.0,72.7662,72.8415,72.7473,72.785,32600.0
2014-06-17 10:55:00,77.26,77.34,77.24,77.3,14000.0,72.7756,72.851,72.7568,72.8133,14000.0
2014-06-17 11:00:00,77.33,77.42,77.29,77.39,20500.0,72.8415,72.9263,72.8039,72.8981,20500.0
2014-06-17 11:05:00,77.36,77.38,77.01,77.01,26500.0,72.8698,72.8886,72.5401,72.5401,26500.0
2014-06-17 11:10:00,77.01,77.14,77.0,77.06,20100.0,72.5401,72.6626,72.5307,72.5872,20100.0
2014-06-17 11:15:00,77.02,77.12,77.02,77.08,25800.0,72.5495,72.6437,72.5495,72.6061,25800.0
2014-06-17 11:20:00,77.09,77.13,77.04,77.06,14100.0,72.6155,72.6532,72.5684,72.5872,14100.0
2014-06-17 11:25:00,77.08,77.1,77.0,77.07,15200.0,72.6061,72.6249,72.5307,72.5966,15200.0
2014-06-17 11:30:00,77.08,77.13,77.01,77.07,24200.0,72.6061,72.6532,72.5401,72.5966,24200.0
2014-06-17 11:35:00,77.05,77.12,77.01,77.12,18500.0,72.5778,72.6437,72.5401,72.6437,18500.0
2014-06-17 11:40:00,77.13,77.31,77.07,77.29,26300.0,72.6532,72.8227,72.5966,72.8039,26300.0
2014-06-17 11:45:00,77.3,77.3,77.12,77.12,20400.0,72.8133,72.8133,72.6437,72.6437,20400.0
2014-06-17 11:50:00,77.11,77.33,77.09,77.31,12400.0,72.6343,72.8415,72.6155,72.8227,12400.0
2014-06-17 11:55:00,77.32,77.41,77.13,77.22,19800.0,72.8321,72.9169,72.6532,72.7379,19800.0
2014-06-17 12:00:00,77.22,77.24,77.16,77.24,9000.0,72.7379,72.7568,72.6814,72.7568,9000.0
2014-06-17 12:05:00,77.26,77.29,77.15,77.25,10900.0,72.7756,72.8039,72.672,72.7662,10900.0
2014-06-17 12:10:00,77.27,77.27,77.21,77.22,11500.0,72.785,72.785,72.7285,72.7379,11500.0
2014-06-17 12:15:00,77.22,77.28,77.21,77.25,8100.0,72.7379,72.7944,72.7285,72.7662,8100.0
2014-06-17 12:20:00,77.27,77.32,77.21,77.22,19500.0,72.785,72.8321,72.7285,72.7379,19500.0
2014-06-17 12:25:00,77.22,77.24,77.1,77.1,15500.0,72.7379,72.7568,72.6249,72.6249,15500.0
2014-06-17 12:30:00,77.1,77.19,77.08,77.16,8200.0,72.6249,72.7097,72.6061,72.6814,8200.0
2014-06-17 12:35:00,77.18,77.24,77.12,77.24,25500.0,72.7003,72.7568,72.6437,72.7568,25500.0
2014-06-17 12:40:00,77.24,77.35,77.23,77.34,9700.0,72.7568,72.8604,72.7473,72.851,9700.0
2014-06-17 12:45:00,77.34,77.34,77.26,77.31,6600.0,72.851,72.851,72.7756,72.8227,6600.0
2014-06-17 12:50:00,77.32,77.34,77.17,77.22,7200.0,72.8321,72.851,72.6908,72.7379,7200.0
2014-06-17 12:55:00,77.21,77.22,77.05,77.06,28600.0,72.7285,72.7379,72.5778,72.5872,28600.0
2014-06-17 13:00:00,77.08,77.1,77.0,77.04,24300.0,72.6061,72.6249,72.5307,72.5684,24300.0
2014-06-17 13:05:00,77.05,77.19,77.03,77.17,10500.0,72.5778,72.7097,72.559,72.6908,10500.0
2014-06-17 13:10:00,77.2,77.3,77.18,77.26,11700.0,72.7191,72.8133,72.7003,72.7756,11700.0
2014-06-17 13:15:00,77.29,77.32,77.2,77.32,16400.0,72.8039,72.8321,72.7191,72.8321,16400.0
2014-06-17 13:20:00,77.31,77.33,77.26,77.27,8800.0,72.8227,72.8415,72.7756,72.785,8800.0
2014-06-17 13:25:00,77.27,77.31,77.22,77.3,10000.0,72.785,72.8227,72.7379,72.8133,10000.0
2014-06-17 13:30:00,77.29,77.32,77.25,77.27,6600.0,72.8039,72.8321,72.7662,72.785,6600.0
2014-06-17 13:35:00,77.28,77.39,77.25,77.39,19200.0,72.7944,72.8981,72.7662,72.8981,19200.0
2014-06-17 13:40:00,77.38,77.51,77.38,77.48,31700.0,72.8886,73.0111,72.8886,72.9828,31700.0
2014-06-17 13:45:00,77.49,77.5,77.35,77.36,16900.0,72.9923,73.0017,72.8604,72.8698,16900.0
2014-06-17 13:50:00,77.35,77.46,77.34,77.45,14500.0,72.8604,72.964,72.851,72.9546,14500.0
2014-06-17 13:55:00,77.42,77.42,77.34,77.37,6700.0,72.9263,72.9263,72.851,72.8792,6700.0
2014-06-17 14:00:00,77.35,77.38,77.35,77.38,13600.0,72.8604,72.8886,72.8604,72.8886,13600.0
2014-06-17 14:05:00,77.36,77.43,77.36,77.43,9700.0,72.8698,72.9357,72.8698,72.9357,9700.0
2014-06-17 14:10:00,77.4,77.48,77.4,77.48,11500.0,72.9075,72.9828,72.9075,72.9828,11500.0
2014-06-17 14:15:00,77.48,77.56,77.47,77.56,14300.0,72.9828,73.0582,72.9734,73.0582,14300.0
2014-06-17 14:20:00,77.55,77.66,77.53,77.56,17800.0,73.0488,73.1524,73.0299,73.0582,17800.0
2014-06-17 14:25:00,77.56,77.57,77.5,77.53,10600.0,73.0582,73.0676,73.0017,73.0299,10600.0
2014-06-17 14:30:00,77.55,77.61,77.5,77.54,21100.0,73.0488,73.1053,73.0017,73.0394,21100.0
2014-06-17 14:35:00,77.55,77.61,77.52,77.6,16100.0,73.0488,73.1053,73.0205,73.0959,16100.0
2014-06-17 14:40:00,77.62,77.62,77.53,77.61,13600.0,73.1147,73.1147,73.0299,73.1053,13600.0
2014-06-17 14:45:00,77.62,77.7,77.59,77.61,12800.0,73.1147,73.1901,73.0865,73.1053,12800.0
2014-06-17 14:50:00,77.61,77.66,77.5,77.5,16400.0,73.1053,73.1524,73.0017,73.0017,16400.0
2014-06-17 14:55:00,77.5,77.6,77.5,77.58,18000.0,73.0017,73.0959,73.0017,73.077,18000.0
2014-06-17 15:00:00,77.59,77.6,77.55,77.59,23000.0,73.0865,73.0959,73.0488,73.0865,23000.0
2014-06-17 15:05:00,77.59,77.61,77.5,77.51,42000.0,73.0865,73.1053,73.0017,73.0111,42000.0
2014-06-17 15:10:00,77.51,77.58,77.49,77.57,22400.0,73.0111,73.077,72.9923,73.0676,22400.0
2014-06-17 15:15:00,77.57,77.74,77.57,77.73,23000.0,73.0676,73.2277,73.0676,73.2183,23000.0
2014-06-17 15:20:00,77.74,77.86,77.72,77.81,45800.0,73.2277,73.3408,73.2089,73.2937,45800.0
2014-06-17 15:25:00,77.81,77.83,77.7,77.76,34100.0,73.2937,73.3125,73.1901,73.2466,34100.0
2014-06-17 15:30:00,77.75,77.82,77.73,77.79,24900.0,73.2372,73.3031,73.2183,73.2748,24900.0
2014-06-17 15:35:00,77.8,77.8,77.7,77.77,39400.0,73.2843,73.2843,73.1901,73.256,39400.0
2014-06-17 15:40:00,77.77,77.84,77.77,77.84,35800.0,73.256,73.3219,73.256,73.3219,35800.0
2014-06-17 15:45:00,77.84,77.86,77.77,77.77,67700.0,73.3219,73.3408,73.256,73.256,67700.0
2014-06-17 15:50:00,77.77,77.77,77.57,77.62,97300.0,73.256,73.256,73.0676,73.1147,97300.0
2014-06-17 15:55:00,77.63,77.71,77.62,77.62,135200.0,73.1241,73.1995,73.1147,73.1147,135200.0
2014-06-18 09:30:00,77.78,77.83,77.37,77.75,32600.0,73.2654,73.3125,72.8792,73.2372,32600.0
2014-06-18 09:35:00,77.74,78.0,77.73,77.98,17500.0,73.2277,73.4727,73.2183,73.4538,17500.0
2014-06-18 09:40:00,78.07,78.07,77.81,77.81,19200.0,73.5386,73.5386,73.2937,73.2937,19200.0
2014-06-18 09:45:00,77.84,78.14,77.8,78.14,16400.0,73.3219,73.6045,73.2843,73.6045,16400.0
2014-06-18 09:50:00,78.17,78.18,77.93,78.12,15200.0,73.6328,73.6422,73.4067,73.5857,15200.0
2014-06-18 09:55:00,78.1,78.37,78.1,78.31,18900.0,73.5669,73.8212,73.5669,73.7647,18900.0
2014-06-18 10:00:00,78.31,78.39,78.23,78.26,22100.0,73.7647,73.84,73.6893,73.7176,22100.0
2014-06-18 10:05:00,78.23,78.37,78.15,78.2,23600.0,73.6893,73.8212,73.6139,73.661,23600.0
2014-06-18 10:10:00,78.21,78.22,78.06,78.1,16300.0,73.6705,73.6799,73.5292,73.5669,16300.0
2014-06-18 10:15:00,78.08,78.11,77.99,78.09,65800.0,73.548,73.5763,73.4632,73.5574,65800.0
2014-06-18 10:20:00,78.1,78.21,78.05,78.2,17100.0,73.5669,73.6705,73.5198,73.661,17100.0
2014-06-18 10:25:00,78.22,78.38,78.21,78.37,17500.0,73.6799,73.8306,73.6705,73.8212,17500.0
2014-06-18 10:30:00,78.37,78.4,78.23,78.26,15900.0,73.8212,73.8494,73.6893,73.7176,15900.0
2014-06-18 10:35:00,78.25,78.26,78.15,78.16,14400.0,73.7081,73.7176,73.6139,73.6234,14400.0
2014-06-18 10:40:00,78.16,78.31,78.09,78.31,54400.0,73.6234,73.7647,73.5574,73.7647,54400.0
2014-06-18 10:45:00,78.28,78.49,78.26,78.42,33400.0,73.7364,73.9342,73.7176,73.8683,33400.0
2014-06-18 10:50:00,78.44,78.62,78.43,78.55,52700.0,73.8871,74.0567,73.8777,73.9907,52700.0
2014-06-18 10:55:00,78.51,78.54,78.35,78.37,13900.0,73.9531,73.9813,73.8023,73.8212,13900.0
2014-06-18 11:00:00,78.35,78.4,78.33,78.4,13000.0,73.8023,73.8494,73.7835,73.8494,13000.0
2014-06-18 11:05:00,78.39,78.5,78.39,78.47,16600.0,73.84,73.9436,73.84,73.9154,16600.0
2014-06-18 11:10:00,78.47,78.49,78.43,78.43,17500.0,73.9154,73.9342,73.8777,73.8777,17500.0
2014-06-18 11:15:00,78.44,78.54,78.41,78.53,28900.0,73.8871,73.9813,73.8589,73.9719,28900.0
2014-06-18 11:20:00,78.51,78.56,78.5,78.54,31700.0,73.9531,74.0002,73.9436,73.9813,31700.0
2014-06-18 11:25:00,78.53,78.61,78.5,78.57,19400.0,73.9719,74.0472,73.9436,74.0096,19400.0
2014-06-18 11:30:00,78.57,78.7,78.5,78.64,58500.0,74.0096,74.132,73.9436,74.0755,58500.0
2014-06-18 11:35:00,78.64,78.64,78.51,78.52,14800.0,74.0755,74.0755,73.9531,73.9625,14800.0
2014-06-18 11:40:00,78.51,78.54,78.45,78.5,20900.0,73.9531,73.9813,73.8965,73.9436,20900.0
2014-06-18 11:45:00,78.5,78.5,78.39,78.41,10200.0,73.9436,73.9436,73.84,73.8589,10200.0
2014-06-18 11:50:00,78.41,78.44,78.41,78.41,13700.0,73.8589,73.8871,73.8589,73.8589,13700.0
2014-06-18 11:55:00,78.42,78.43,78.31,78.31,13300.0,73.8683,73.8777,73.7647,73.7647,13300.0
2014-06-18 12:00:00,78.31,78.36,78.24,78.36,28900.0,73.7647,73.8118,73.6987,73.8118,28900.0
2014-06-18 12:05:00,78.36,78.43,78.34,78.38,29400.0,73.8118,73.8777,73.7929,73.8306,29400.0
2014-06-18 12:10:00,78.37,78.44,78.34,78.44,20600.0,73.8212,73.8871,73.7929,73.8871,20600.0
2014-06-18 12:15:00,78.45,78.47,78.4,78.41,36700.0,73.8965,73.9154,73.8494,73.8589,36700.0
2014-06-18 12:20:00,78.41,78.41,78.38,78.39,18600.0,73.8589,73.8589,73.8306,73.84,18600.0
2014-06-18 12:25:00,78.38,78.41,78.33,78.4,43900.0,73.8306,73.8589,73.7835,73.8494,43900.0
2014-06-18 12:30:00,78.41,78.41,78.4,78.41,12100.0,73.8589,73.8589,73.8494,73.8589,12100.0
2014-06-18 12:35:00,78.41,78.46,78.37,78.4,20700.0,73.8589,73.906,73.8212,73.8494,20700.0
2014-06-18 12:40:00,78.4,78.45,78.4,78.45,11600.0,73.8494,73.8965,73.8494,73.8965,11600.0
2014-06-18 12:45:00,78.45,78.62,78.45,78.62,19300.0,73.8965,74.0567,73.8965,74.0567,19300.0
2014-06-18 12:50:00,78.63,78.7,78.59,78.66,30600.0,74.0661,74.132,74.0284,74.0943,30600.0
2014-06-18 12:55:00,78.67,78.68,78.57,78.6,24300.0,74.1038,74.1132,74.0096,74.0378,24300.0
2014-06-18 13:00:00,78.6,78.61,78.55,78.56,24400.0,74.0378,74.0472,73.9907,74.0002,24400.0
2014-06-18 13:05:00,78.56,78.56,78.49,78.51,24100.0,74.0002,74.0002,73.9342,73.9531,24100.0
2014-06-18 13:10:00,78.51,78.54,78.5,78.52,15800.0,73.9531,73.9813,73.9436,73.9625,15800.0
2014-06-18 13:15:00,78.51,78.53,78.5,78.51,11800.0,73.9531,73.9719,73.9436,73.9531,11800.0
2014-06-18 13:20:00,78.5,78.62,78.5,78.62,14100.0,73.9436,74.0567,73.9436,74.0567,14100.0
2014-06-18 13:25:00,78.6,78.61,78.51,78.6,31100.0,74.0378,74.0472,73.9531,74.0378,31100.0
2014-06-18 13:30:00,78.6,78.66,78.59,78.66,28500.0,74.0378,74.0943,74.0284,74.0943,28500.0
2014-06-18 13:35:00,78.66,78.7,78.65,78.67,31000.0,74.0943,74.132,74.0849,74.1038,31000.0
2014-06-18 13:40:00,78.67,78.76,78.67,78.76,21300.0,74.1038,74.1885,74.1038,74.1885,21300.0
2014-06-18 13:45:00,78.76,78.87,78.69,78.82,42400.0,74.1885,74.2922,74.1226,74.2451,42400.0
2014-06-18 13:50:00,78.82,79.0,78.81,78.89,32500.0,74.2451,74.4146,74.2356,74.311,32500.0
2014-06-18 13:55:00,78.9,78.96,78.84,78.86,9300.0,74.3204,74.3769,74.2639,74.2827,9300.0
2014-06-18 14:00:00,78.85,79.2,78.75,79.07,41600.0,74.2733,74.603,74.1791,74.4806,41600.0
2014-06-18 14:05:00,79.07,79.08,78.79,79.01,25300.0,74.4806,74.49,74.2168,74.424,25300.0
2014-06-18 14:10:00,79.02,79.19,78.96,79.18,26300.0,74.4335,74.5936,74.3769,74.5842,26300.0
2014-06-18 14:15:00,79.18,79.29,79.13,79.28,29600.0,74.5842,74.6878,74.5371,74.6784,29600.0
2014-06-18 14:20:00,79.3,79.31,79.15,79.17,20500.0,74.6972,74.7066,74.5559,74.5747,20500.0
2014-06-18 14:25:00,79.18,79.26,79.15,79.17,23800.0,74.5842,74.6595,74.5559,74.5747,23800.0
2014-06-18 14:30:00,79.19,79.3,79.19,79.26,26500.0,74.5936,74.6972,74.5936,74.6595,26500.0
2014-06-18 14:35:00,79.26,79.51,79.24,79.5,69300.0,74.6595,74.895,74.6407,74.8856,69300.0
2014-06-18 14:40:00,79.51,79.6,79.5,79.6,49500.0,74.895,74.9798,74.8856,74.9798,49500.0
2014-06-18 14:45:00,79.61,79.69,79.54,79.64,38200.0,74.9892,75.0646,74.9233,75.0175,38200.0
2014-06-18 14:50:00,79.66,79.74,79.59,79.66,39300.0,75.0363,75.1117,74.9704,75.0363,39300.0
2014-06-18 14:55:00,79.64,79.73,79.6,79.7,20700.0,75.0175,75.1022,74.9798,75.074,20700.0
2014-06-18 15:00:00,79.64,79.77,79.62,79.66,27800.0,75.0175,75.1399,74.9986,75.0363,27800.0
2014-06-18 15:05:00,79.65,79.79,79.63,79.78,27000.0,75.0269,75.1588,75.008,75.1493,27000.0
2014-06-18 15:10:00,79.76,79.86,79.69,79.76,25600.0,75.1305,75.2247,75.0646,75.1305,25600.0
2014-06-18 15:15:00,79.78,79.97,79.76,79.85,51700.0,75.1493,75.3283,75.1305,75.2153,51700.0
2014-06-18 15:20:00,79.85,79.86,79.66,79.68,45400.0,75.2153,75.2247,75.0363,75.0551,45400.0
2014-06-18 15:25:00,79.67,79.91,79.61,79.91,39000.0,75.0457,75.2718,74.9892,75.2718,39000.0
2014-06-18 15:30:00,79.92,80.08,79.92,80.08,108800.0,75.2812,75.4319,75.2812,75.4319,108800.0
2014-06-18 15:35:00,80.07,80.1,80.02,80.1,74800.0,75.4225,75.4508,75.3754,75.4508,74800.0
2014-06-18 15:40:00,80.09,80.37,80.07,80.36,100100.0,75.4413,75.7051,75.4225,75.6957,100100.0
2014-06-18 15:45:00,80.35,80.43,80.22,80.34,104800.0,75.6863,75.7616,75.5638,75.6768,104800.0
2014-06-18 15:50:00,80.33,80.41,80.28,80.38,88500.0,75.6674,75.7428,75.6203,75.7145,88500.0
2014-06-18 15:55:00,80.38,80.45,80.36,80.36,144500.0,75.7145,75.7805,75.6957,75.6957,144500.0
2014-06-19 09:30:00,80.27,80.49,80.18,80.32,37500.0,75.6109,75.8181,75.5261,75.658,37500.0
2014-06-19 09:35:00,80.32,80.36,80.06,80.08,43300.0,75.658,75.6957,75.4131,75.4319,43300.0
2014-06-19 09:40:00,80.18,80.22,80.0,80.12,23700.0,75.5261,75.5638,75.3566,75.4696,23700.0
2014-06-19 09:45:00,80.12,80.12,79.41,79.41,34400.0,75.4696,75.4696,74.8008,74.8008,34400.0
2014-06-19 09:50:00,79.44,79.75,79.39,79.74,28200.0,74.8291,75.1211,74.782,75.1117,28200.0
2014-06-19 09:55:00,79.68,79.68,79.45,79.47,28900.0,75.0551,75.0551,74.8385,74.8573,28900.0
2014-06-19 10:00:00,79.48,79.6,79.4,79.41,51500.0,74.8668,74.9798,74.7914,74.8008,51500.0
2014-06-19 10:05:00,79.42,79.43,79.18,79.3,43700.0,74.8102,74.8197,74.5842,74.6972,43700.0
2014-06-19 10:10:00,79.31,79.62,79.27,79.52,35300.0,74.7066,74.9986,74.6689,74.9044,35300.0
2014-06-19 10:15:00,79.53,79.55,79.23,79.23,31900.0,74.9139,74.9327,74.6313,74.6313,31900.0
2014-06-19 10:20:00,79.2,79.22,78.9,78.92,38500.0,74.603,74.6218,74.3204,74.3393,38500.0
2014-06-19 10:25:00,78.9,79.05,78.9,79.02,28000.0,74.3204,74.4617,74.3204,74.4335,28000.0
2014-06-19 10:30:00,79.01,79.02,78.87,78.87,24200.0,74.424,74.4335,74.2922,74.2922,24200.0
2014-06-19 10:35:00,78.9,79.03,78.84,78.87,19000.0,74.3204,74.4429,74.2639,74.2922,19000.0
2014-06-19 10:40:00,78.88,79.01,78.88,78.97,11300.0,74.3016,74.424,74.3016,74.3864,11300.0
2014-06-19 10:45:00,78.98,79.02,78.85,78.85,16000.0,74.3958,74.4335,74.2733,74.2733,16000.0
2014-06-19 10:50:00,78.84,78.84,78.51,78.53,41900.0,74.2639,74.2639,73.9531,73.9719,41900.0
2014-06-19 10:55:00,78.52,78.58,78.35,78.56,60300.0,73.9625,74.019,73.8023,74.0002,60300.0
2014-06-19 11:00:00,78.58,78.64,78.51,78.57,78800.0,74.019,74.0755,73.9531,74.0096,78800.0
2014-06-19 11:05:00,78.58,78.59,78.5,78.5,25500.0,74.019,74.0284,73.9436,73.9436,25500.0
2014-06-19 11:10:00,78.49,78.61,78.47,78.58,17900.0,73.9342,74.0472,73.9154,74.019,17900.0
2014-06-19 11:15:00,78.59,78.61,78.5,78.54,18600.0,74.0284,74.0472,73.9436,73.9813,18600.0
2014-06-19 11:20:00,78.56,78.6,78.53,78.56,8900.0,74.0002,74.0378,73.9719,74.0002,8900.0
2014-06-19 11:25:00,78.57,78.58,78.49,78.49,17100.0,74.0096,74.019,73.9342,73.9342,17100.0
2014-06-19 11:30:00,78.5,78.54,78.42,78.49,16100.0,73.9436,73.9813,73.8683,73.9342,16100.0
2014-06-19 11:35:00,78.5,78.51,78.39,78.44,19800.0,73.9436,73.9531,73.84,73.8871,19800.0
2014-06-19 11:40:00,78.43,78.46,78.37,78.41,40800.0,73.8777,73.906,73.8212,73.8589,40800.0
2014-06-19 11:45:00,78.4,78.42,78.38,78.41,12800.0,73.8494,73.8683,73.8306,73.8589,12800.0
2014-06-19 11:50:00,78.41,78.42,78.38,78.41,15600.0,73.8589,73.8683,73.8306,73.8589,15600.0
2014-06-19 11:55:00,78.41,78.47,78.41,78.45,6900.0,73.8589,73.9154,73.8589,73.8965,6900.0
2014-06-19 12:00:00,78.46,78.55,78.38,78.55,16700.0,73.906,73.9907,73.8306,73.9907,16700.0
2014-06-19 12:05:00,78.52,78.56,78.51,78.54,8400.0,73.9625,74.0002,73.9531,73.9813,8400.0
2014-06-19 12:10:00,78.51,78.63,78.47,78.63,16100.0,73.9531,74.0661,73.9154,74.0661,16100.0
2014-06-19 12:15:00,78.63,78.69,78.61,78.66,8800.0,74.0661,74.1226,74.0472,74.0943,8800.0
2014-06-19 12:20:00,78.65,78.65,78.56,78.57,4200.0,74.0849,74.0849,74.0002,74.0096,4200.0
2014-06-19 12:25:00,78.59,78.59,78.48,78.5,6600.0,74.0284,74.0284,73.9248,73.9436,6600.0
2014-06-19 12:30:00,78.5,78.59,78.5,78.59,7600.0,73.9436,74.0284,73.9436,74.0284,7600.0
2014-06-19 12:35:00,78.59,78.63,78.55,78.62,8900.0,74.0284,74.0661,73.9907,74.0567,8900.0
2014-06-19 12:40:00,78.63,78.73,78.63,78.66,15100.0,74.0661,74.1603,74.0661,74.0943,15100.0
2014-06-19 12:45:00,78.67,78.67,78.58,78.59,3900.0,74.1038,74.1038,74.019,74.0284,3900.0
2014-06-19 12:50:00,78.59,78.6,78.45,78.48,10800.0,74.0284,74.0378,73.8965,73.9248,10800.0
2014-06-19 12:55:00,78.47,78.54,78.46,78.54,20500.0,73.9154,73.9813,73.906,73.9813,20500.0
2014-06-19 13:00:00,78.52,78.66,78.51,78.66,19400.0,73.9625,74.0943,73.9531,74.0943,19400.0
2014-06-19 13:05:00,78.66,78.91,78.66,78.85,52500.0,74.0943,74.3298,74.0943,74.2733,52500.0
2014-06-19 13:10:00,78.86,78.9,78.81,78.83,55800.0,74.2827,74.3204,74.2356,74.2545,55800.0
2014-06-19 13:15:00,78.84,78.89,78.75,78.86,109100.0,74.2639,74.311,74.1791,74.2827,109100.0
2014-06-19 13:20:00,78.83,78.86,78.65,78.76,19000.0,74.2545,74.2827,74.0849,74.1885,19000.0
2014-06-19 13:25:00,78.77,78.77,78.61,78.66,18400.0,74.198,74.198,74.0472,74.0943,18400.0
2014-06-19 13:30:00,78.62,78.67,78.5,78.61,11600.0,74.0567,74.1038,73.9436,74.0472,11600.0
2014-06-19 13:35:00,78.61,78.63,78.46,78.53,15100.0,74.0472,74.0661,73.906,73.9719,15100.0
2014-06-19 13:40:00,78.5,78.5,78.29,78.34,22700.0,73.9436,73.9436,73.7458,73.7929,22700.0
2014-06-19 13:45:00,78.33,78.4,78.27,78.36,23500.0,73.7835,73.8494,73.727,73.8118,23500.0
2014-06-19 13:50:00,78.36,78.41,78.25,78.25,16000.0,73.8118,73.8589,73.7081,73.7081,16000.0
2014-06-19 13:55:00,78.25,78.36,78.21,78.28,30300.0,73.7081,73.8118,73.6705,73.7364,30300.0
2014-06-19 14:00:00,78.27,78.35,78.21,78.35,24500.0,73.727,73.8023,73.6705,73.8023,24500.0
2014-06-19 14:05:00,78.36,78.38,78.2,78.2,23900.0,73.8118,73.8306,73.661,73.661,23900.0
2014-06-19 14:10:00,78.21,78.25,78.18,78.23,18100.0,73.6705,73.7081,73.6422,73.6893,18100.0
2014-06-19 14:15:00,78.24,78.25,78.12,78.14,20900.0,73.6987,73.7081,73.5857,73.6045,20900.0
2014-06-19 14:20:00,78.14,78.14,77.97,77.99,41400.0,73.6045,73.6045,73.4444,73.4632,41400.0
2014-06-19 14:25:00,77.99,78.0,77.9,77.9,34600.0,73.4632,73.4727,73.3785,73.3785,34600.0
2014-06-19 14:30:00,77.89,77.89,77.76,77.79,39600.0,73.369,73.369,73.2466,73.2748,39600.0
2014-06-19 14:35:00,77.8,78.31,77.79,78.28,45700.0,73.2843,73.7647,73.2748,73.7364,45700.0
2014-06-19 14:40:00,78.27,78.29,78.21,78.24,21400.0,73.727,73.7458,73.6705,73.6987,21400.0
2014-06-19 14:45:00,78.24,78.48,78.22,78.45,38100.0,73.6987,73.9248,73.6799,73.8965,38100.0
2014-06-19 14:50:00,78.45,78.55,78.42,78.5,37100.0,73.8965,73.9907,73.8683,73.9436,37100.0
2014-06-19 14:55:00,78.5,78.55,78.48,78.48,31100.0,73.9436,73.9907,73.9248,73.9248,31100.0
2014-06-19 15:00:00,78.49,78.5,78.34,78.46,94300.0,73.9342,73.9436,73.7929,73.906,94300.0
2014-06-19 15:05:00,78.47,78.48,78.28,78.32,33600.0,73.9154,73.9248,73.7364,73.7741,33600.0
2014-06-19 15:10:00,78.31,78.33,78.21,78.23,33400.0,73.7647,73.7835,73.6705,73.6893,33400.0
2014-06-19 15:15:00,78.26,78.26,78.14,78.16,40800.0,73.7176,73.7176,73.6045,73.6234,40800.0
2014-06-19 15:20:00,78.17,78.27,78.14,78.21,36200.0,73.6328,73.727,73.6045,73.6705,36200.0
2014-06-19 15:25:00,78.21,78.22,78.07,78.08,47300.0,73.6705,73.6799,73.5386,73.548,47300.0
2014-06-19 15:30:00,78.09,78.09,77.99,78.0,52500.0,73.5574,73.5574,73.4632,73.4727,52500.0
2014-06-19 15:35:00,78.0,78.0,77.81,77.87,75300.0,73.4727,73.4727,73.2937,73.3502,75300.0
2014-06-19 15:40:00,77.86,77.88,77.85,77.87,46900.0,73.3408,73.3596,73.3314,73.3502,46900.0
2014-06-19 15:45:00,77.87,77.9,77.79,77.84,76200.0,73.3502,73.3785,73.2748,73.3219,76200.0
2014-06-19 15:50:00,77.84,77.94,77.83,77.85,98600.0,73.3219,73.4161,73.3125,73.3314,98600.0
2014-06-19 15:55:00,77.85,77.92,77.69,77.88,292600.0,73.3314,73.3973,73.1806,73.3596,292600.0
2014-06-20 09:30:00,78.3,78.32,77.93,78.12,228100.0,73.7552,73.7741,73.4067,73.5857,228100.0
2014-06-20 09:35:00,78.07,78.09,77.83,77.99,28100.0,73.5386,73.5574,73.3125,73.4632,28100.0
2014-06-20 09:40:00,77.94,78.41,77.92,78.41,39100.0,73.4161,73.8589,73.3973,73.8589,39100.0
2014-06-20 09:45:00,78.33,78.52,78.28,78.28,56500.0,73.7835,73.9625,73.7364,73.7364,56500.0
2014-06-20 09:50:00,78.3,78.47,78.28,78.41,32700.0,73.7552,73.9154,73.7364,73.8589,32700.0
2014-06-20 09:55:00,78.43,78.44,78.0,78.08,20300.0,73.8777,73.8871,73.4727,73.548,20300.0
2014-06-20 10:00:00,78.08,78.37,78.08,78.33,23300.0,73.548,73.8212,73.548,73.7835,23300.0
2014-06-20 10:05:00,78.35,78.42,78.33,78.36,20900.0,73.8023,73.8683,73.7835,73.8118,20900.0
2014-06-20 10:10:00,78.36,78.57,78.35,78.48,20600.0,73.8118,74.0096,73.8023,73.9248,20600.0
2014-06-20 10:15:00,78.49,78.5,78.14,78.14,19300.0,73.9342,73.9436,73.6045,73.6045,19300.0
2014-06-20 10:20:00,78.13,78.18,78.09,78.11,25900.0,73.5951,73.6422,73.5574,73.5763,25900.0
2014-06-20 10:25:00,78.11,78.13,78.04,78.04,25300.0,73.5763,73.5951,73.5103,73.5103,25300.0
2014-06-20 10:30:00,78.04,78.22,78.04,78.19,9100.0,73.5103,73.6799,73.5103,73.6516,9100.0
2014-06-20 10:35:00,78.19,78.22,78.11,78.22,8500.0,73.6516,73.6799,73.5763,73.6799,8500.0
2014-06-20 10:40:00,78.23,78.27,78.19,78.23,9300.0,73.6893,73.727,73.6516,73.6893,9300.0
2014-06-20 10:45:00,78.26,78.29,78.15,78.15,15300.0,73.7176,73.7458,73.6139,73.6139,15300.0
2014-06-20 10:50:00,78.16,78.23,78.15,78.23,11500.0,73.6234,73.6893,73.6139,73.6893,11500.0
2014-06-20 10:55:00,78.23,78.28,78.17,78.26,18200.0,73.6893,73.7364,73.6328,73.7176,18200.0
2014-06-20 11:00:00,78.28,78.35,78.23,78.3,20400.0,73.7364,73.8023,73.6893,73.7552,20400.0
2014-06-20 11:05:00,78.29,78.29,78.15,78.26,43900.0,73.7458,73.7458,73.6139,73.7176,43900.0
2014-06-20 11:10:00,78.27,78.33,78.26,78.33,6400.0,73.727,73.7835,73.7176,73.7835,6400.0
2014-06-20 11:15:00,78.3,78.33,78.24,78.24,5400.0,73.7552,73.7835,73.6987,73.6987,5400.0
2014-06-20 11:20:00,78.23,78.23,78.14,78.14,8600.0,73.6893,73.6893,73.6045,73.6045,8600.0
2014-06-20 11:25:00,78.14,78.17,78.13,78.15,9400.0,73.6045,73.6328,73.5951,73.6139,9400.0
2014-06-20 11:30:00,78.15,78.2,78.14,78.14,16800.0,73.6139,73.661,73.6045,73.6045,16800.0
2014-06-20 11:35:00,78.15,78.19,78.15,78.16,5900.0,73.6139,73.6516,73.6139,73.6234,5900.0
2014-06-20 11:40:00,78.15,78.22,78.15,78.18,14900.0,73.6139,73.6799,73.6139,73.6422,14900.0
2014-06-20 11:45:00,78.18,78.19,78.14,78.15,13100.0,73.6422,73.6516,73.6045,73.6139,13100.0
2014-06-20 11:50:00,78.16,78.16,78.11,78.14,15100.0,73.6234,73.6234,73.5763,73.6045,15100.0
2014-06-20 11:55:00,78.15,78.16,78.12,78.15,4700.0,73.6139,73.6234,73.5857,73.6139,4700.0
2014-06-20 12:00:00,78.13,78.14,78.11,78.13,6400.0,73.5951,73.6045,73.5763,73.5951,6400.0
2014-06-20 12:05:00,78.12,78.13,78.1,78.12,8400.0,73.5857,73.5951,73.5669,73.5857,8400.0
2014-06-20 12:10:00,78.12,78.12,78.06,78.08,5000.0,73.5857,73.5857,73.5292,73.548,5000.0
2014-06-20 12:15:00,78.08,78.09,78.03,78.03,12500.0,73.548,73.5574,73.5009,73.5009,12500.0
2014-06-20 12:20:00,78.04,78.04,77.93,77.96,10000.0,73.5103,73.5103,73.4067,73.435,10000.0
2014-06-20 12:25:00,77.99,78.0,77.94,77.97,6400.0,73.4632,73.4727,73.4161,73.4444,6400.0
2014-06-20 12:30:00,78.0,78.1,77.98,78.1,12700.0,73.4727,73.5669,73.4538,73.5669,12700.0
2014-06-20 12:35:00,78.08,78.11,77.89,77.89,18000.0,73.548,73.5763,73.369,73.369,18000.0
2014-06-20 12:40:00,77.9,77.95,77.85,77.92,9900.0,73.3785,73.4256,73.3314,73.3973,9900.0
2014-06-20 12:45:00,77.91,77.95,77.9,77.95,10700.0,73.3879,73.4256,73.3785,73.4256,10700.0
2014-06-20 12:50:00,77.95,77.98,77.94,77.96,9300.0,73.4256,73.4538,73.4161,73.435,9300.0
2014-06-20 12:55:00,77.97,77.98,77.95,77.97,4600.0,73.4444,73.4538,73.4256,73.4444,4600.0
2014-06-20 13:00:00,77.97,77.97,77.9,77.9,6200.0,73.4444,73.4444,73.3785,73.3785,6200.0
2014-06-20 13:05:00,77.88,77.9,77.82,77.82,7000.0,73.3596,73.3785,73.3031,73.3031,7000.0
2014-06-20 13:10:00,77.83,77.84,77.81,77.81,7400.0,73.3125,73.3219,73.2937,73.2937,7400.0
2014-06-20 13:15:00,77.81,77.81,77.76,77.78,4800.0,73.2937,73.2937,73.2466,73.2654,4800.0
2014-06-20 13:20:00,77.79,77.85,77.79,77.85,7700.0,73.2748,73.3314,73.2748,73.3314,7700.0
2014-06-20 13:25:00,77.89,77.97,77.88,77.97,14500.0,73.369,73.4444,73.3596,73.4444,14500.0
2014-06-20 13:30:00,77.97,77.99,77.94,77.95,10700.0,73.4444,73.4632,73.4161,73.4256,10700.0
2014-06-20 13:35:00,77.95,78.03,77.95,78.03,18000.0,73.4256,73.5009,73.4256,73.5009,18000.0
2014-06-20 13:40:00,78.03,78.04,78.0,78.02,4300.0,73.5009,73.5103,73.4727,73.4915,4300.0
2014-06-20 13:45:00,78.02,78.1,78.02,78.1,4900.0,73.4915,73.5669,73.4915,73.5669,4900.0
2014-06-20 13:50:00,78.1,78.24,78.1,78.24,18400.0,73.5669,73.6987,73.5669,73.6987,18400.0
2014-06-20 13:55:00,78.23,78.27,78.21,78.27,4800.0,73.6893,73.727,73.6705,73.727,4800.0
2014-06-20 14:00:00,78.27,78.27,78.21,78.22,11700.0,73.727,73.727,73.6705,73.6799,11700.0
2014-06-20 14:05:00,78.21,78.32,78.21,78.28,8900.0,73.6705,73.7741,73.6705,73.7364,8900.0
2014-06-20 14:10:00,78.28,78.33,78.26,78.31,5400.0,73.7364,73.7835,73.7176,73.7647,5400.0
2014-06-20 14:15:00,78.3,78.31,78.16,78.22,11400.0,73.7552,73.7647,73.6234,73.6799,11400.0
2014-06-20 14:20:00,78.21,78.22,78.16,78.16,5500.0,73.6705,73.6799,73.6234,73.6234,5500.0
2014-06-20 14:25:00,78.16,78.16,78.11,78.11,7200.0,73.6234,73.6234,73.5763,73.5763,7200.0
2014-06-20 14:30:00,78.12,78.14,78.1,78.11,8300.0,73.5857,73.6045,73.5669,73.5763,8300.0
2014-06-20 14:35:00,78.12,78.2,78.1,78.16,9900.0,73.5857,73.661,73.5669,73.6234,9900.0
2014-06-20 14:40:00,78.16,78.23,78.15,78.22,8900.0,73.6234,73.6893,73.6139,73.6799,8900.0
2014-06-20 14:45:00,78.23,78.28,78.23,78.25,6900.0,73.6893,73.7364,73.6893,73.7081,6900.0
2014-06-20 14:50:00,78.26,78.28,78.23,78.23,3100.0,73.7176,73.7364,73.6893,73.6893,3100.0
2014-06-20 14:55:00,78.24,78.25,78.22,78.22,6400.0,73.6987,73.7081,73.6799,73.6799,6400.0
2014-06-20 15:00:00,78.23,78.26,78.18,78.26,10700.0,73.6893,73.7176,73.6422,73.7176,10700.0
2014-06-20 15:05:00,78.25,78.25,78.17,78.18,5200.0,73.7081,73.7081,73.6328,73.6422,5200.0
2014-06-20 15:10:00,78.18,78.23,78.17,78.22,12400.0,73.6422,73.6893,73.6328,73.6799,12400.0
2014-06-20 15:15:00,78.21,78.26,78.17,78.26,12200.0,73.6705,73.7176,73.6328,73.7176,12200.0
2014-06-20 15:20:00,78.27,78.32,78.25,78.29,22800.0,73.727,73.7741,73.7081,73.7458,22800.0
2014-06-20 15:25:00,78.28,78.38,78.27,78.38,14400.0,73.7364,73.8306,73.727,73.8306,14400.0
2014-06-20 15:30:00,78.38,78.4,78.32,78.33,14100.0,73.8306,73.8494,73.7741,73.7835,14100.0
2014-06-20 15:35:00,78.34,78.38,78.34,78.36,19500.0,73.7929,73.8306,73.7929,73.8118,19500.0
2014-06-20 15:40:00,78.36,78.37,78.33,78.35,26800.0,73.8118,73.8212,73.7835,73.8023,26800.0
2014-06-20 15:45:00,78.35,78.38,78.31,78.38,35500.0,73.8023,73.8306,73.7647,73.8306,35500.0
2014-06-20 15:50:00,78.38,78.54,78.38,78.5,146500.0,73.8306,73.9813,73.8306,73.9436,146500.0
2014-06-20 15:55:00,78.51,78.51,78.29,78.3,176500.0,73.9531,73.9531,73.7458,73.7552,176500.0
2014-06-23 09:30:00,78.54,78.54,77.94,78.15,12300.0,73.9813,73.9813,73.4161,73.6139,12300.0
2014-06-23 09:35:00,78.15,78.3,78.04,78.13,8600.0,73.6139,73.7552,73.5103,73.5951,8600.0
2014-06-23 09:40:00,78.2,78.38,78.19,78.19,29400.0,73.661,73.8306,73.6516,73.6516,29400.0
2014-06-23 09:45:00,78.13,78.2,78.02,78.17,29600.0,73.5951,73.661,73.4915,73.6328,29600.0
2014-06-23 09:50:00,78.1,78.23,78.06,78.09,17000.0,73.5669,73.6893,73.5292,73.5574,17000.0
2014-06-23 09:55:00,78.15,78.19,78.02,78.16,29700.0,73.6139,73.6516,73.4915,73.6234,29700.0
2014-06-23 10:00:00,78.18,78.24,78.1,78.1,8200.0,73.6422,73.6987,73.5669,73.5669,8200.0
2014-06-23 10:05:00,78.12,78.2,78.11,78.2,21500.0,73.5857,73.661,73.5763,73.661,21500.0
2014-06-23 10:10:00,78.2,78.21,78.05,78.11,22700.0,73.661,73.6705,73.5198,73.5763,22700.0
2014-06-23 10:15:00,78.1,78.24,78.05,78.16,13000.0,73.5669,73.6987,73.5198,73.6234,13000.0
2014-06-23 10:20:00,78.15,78.24,78.1,78.1,3000.0,73.6139,73.6987,73.5669,73.5669,3000.0
2014-06-23 10:25:00,78.09,78.13,77.93,77.94,7200.0,73.5574,73.5951,73.4067,73.4161,7200.0
2014-06-23 10:30:00,78.01,78.07,77.96,78.01,2300.0,73.4821,73.5386,73.435,73.4821,2300.0
2014-06-23 10:35:00,78.05,78.05,77.95,77.95,15100.0,73.5198,73.5198,73.4256,73.4256,15100.0
2014-06-23 10:40:00,77.9,77.99,77.86,77.88,6600.0,73.3785,73.4632,73.3408,73.3596,6600.0
2014-06-23 10:45:00,77.84,78.02,77.84,77.92,17800.0,73.3219,73.4915,73.3219,73.3973,17800.0
2014-06-23 10:50:00,77.92,77.94,77.86,77.89,27500.0,73.3973,73.4161,73.3408,73.369,27500.0
2014-06-23 10:55:00,77.9,78.02,77.88,78.0,22000.0,73.3785,73.4915,73.3596,73.4727,22000.0
2014-06-23 11:00:00,78.0,78.03,77.91,78.01,15000.0,73.4727,73.5009,73.3879,73.4821,15000.0
2014-06-23 11:05:00,77.98,77.99,77.87,77.91,9100.0,73.4538,73.4632,73.3502,73.3879,9100.0
2014-06-23 11:10:00,77.95,78.03,77.94,77.94,9500.0,73.4256,73.5009,73.4161,73.4161,9500.0
2014-06-23 11:15:00,77.94,78.08,77.93,78.05,19500.0,73.4161,73.548,73.4067,73.5198,19500.0
2014-06-23 11:20:00,78.04,78.04,77.95,77.97,21000.0,73.5103,73.5103,73.4256,73.4444,21000.0
2014-06-23 11:25:00,77.96,77.96,77.82,77.91,7300.0,73.435,73.435,73.3031,73.3879,7300.0
2014-06-23 11:30:00,77.91,77.99,77.9,77.97,8500.0,73.3879,73.4632,73.3785,73.4444,8500.0
2014-06-23 11:35:00,77.96,78.0,77.93,77.99,10400.0,73.435,73.4727,73.4067,73.4632,10400.0
2014-06-23 11:40:00,77.98,78.14,77.96,78.12,8900.0,73.4538,73.6045,73.435,73.5857,8900.0
2014-06-23 11:45:00,78.11,78.16,78.08,78.16,3200.0,73.5763,73.6234,73.548,73.6234,3200.0
2014-06-23 11:50:00,78.12,78.15,78.05,78.05,5100.0,73.5857,73.6139,73.5198,73.5198,5100.0
2014-06-23 11:55:00,78.06,78.13,78.03,78.03,7200.0,73.5292,73.5951,73.5009,73.5009,7200.0
2014-06-23 12:00:00,77.99,78.13,77.97,78.13,3000.0,73.4632,73.5951,73.4444,73.5951,3000.0
2014-06-23 12:05:00,78.12,78.15,78.09,78.12,2500.0,73.5857,73.6139,73.5574,73.5857,2500.0
2014-06-23 12:10:00,78.11,78.15,78.09,78.11,4000.0,73.5763,73.6139,73.5574,73.5763,4000.0
2014-06-23 12:15:00,78.11,78.15,78.07,78.09,7700.0,73.5763,73.6139,73.5386,73.5574,7700.0
2014-06-23 12:20:00,78.08,78.08,78.04,78.04,2500.0,73.548,73.548,73.5103,73.5103,2500.0
2014-06-23 12:25:00,78.07,78.16,78.06,78.15,3100.0,73.5386,73.6234,73.5292,73.6139,3100.0
2014-06-23 12:30:00,78.16,78.23,78.16,78.16,4200.0,73.6234,73.6893,73.6234,73.6234,4200.0
2014-06-23 12:35:00,78.16,78.17,78.11,78.12,2400.0,73.6234,73.6328,73.5763,73.5857,2400.0
2014-06-23 12:40:00,78.1,78.15,78.06,78.06,4700.0,73.5669,73.6139,73.5292,73.5292,4700.0
2014-06-23 12:45:00,78.07,78.1,78.05,78.07,5100.0,73.5386,73.5669,73.5198,73.5386,5100.0
2014-06-23 12:50:00,78.04,78.06,78.01,78.06,4000.0,73.5103,73.5292,73.4821,73.5292,4000.0
2014-06-23 12:55:00,78.07,78.1,77.98,78.0,8200.0,73.5386,73.5669,73.4538,73.4727,8200.0
2014-06-23 13:00:00,78.02,78.02,77.95,77.99,10400.0,73.4915,73.4915,73.4256,73.4632,10400.0
2014-06-23 13:05:00,77.99,78.03,77.95,77.95,4800.0,73.4632,73.5009,73.4256,73.4256,4800.0
2014-06-23 13:10:00,77.95,78.0,77.92,77.92,5100.0,73.4256,73.4727,73.3973,73.3973,5100.0
2014-06-23 13:15:00,77.94,77.96,77.83,77.83,4700.0,73.4161,73.435,73.3125,73.3125,4700.0
2014-06-23 13:20:00,77.83,77.89,77.76,77.76,3500.0,73.3125,73.369,73.2466,73.2466,3500.0
2014-06-23 13:25:00,77.76,77.81,77.76,77.81,5600.0,73.2466,73.2937,73.2466,73.2937,5600.0
2014-06-23 13:30:00,77.81,77.83,77.78,77.81,5000.0,73.2937,73.3125,73.2654,73.2937,5000.0
2014-06-23 13:35:00,77.83,77.83,77.78,77.79,2800.0,73.3125,73.3125,73.2654,73.2748,2800.0
2014-06-23 13:40:00,77.81,77.84,77.73,77.77,5100.0,73.2937,73.3219,73.2183,73.256,5100.0
2014-06-23 13:45:00,77.76,77.76,77.71,77.74,3100.0,73.2466,73.2466,73.1995,73.2277,3100.0
2014-06-23 13:50:00,77.81,77.89,77.81,77.86,7800.0,73.2937,73.369,73.2937,73.3408,7800.0
2014-06-23 13:55:00,77.85,77.85,77.8,77.8,3500.0,73.3314,73.3314,73.2843,73.2843,3500.0
2014-06-23 14:00:00,77.83,77.87,77.82,77.83,4000.0,73.3125,73.3502,73.3031,73.3125,4000.0
2014-06-23 14:05:00,77.8,77.83,77.79,77.81,2400.0,73.2843,73.3125,73.2748,73.2937,2400.0
2014-06-23 14:10:00,77.82,77.85,77.77,77.83,6100.0,73.3031,73.3314,73.256,73.3125,6100.0
2014-06-23 14:15:00,77.86,77.97,77.86,77.97,11000.0,73.3408,73.4444,73.3408,73.4444,11000.0
2014-06-23 14:20:00,77.96,78.0,77.96,77.99,1800.0,73.435,73.4727,73.435,73.4632,1800.0
2014-06-23 14:25:00,77.96,78.02,77.94,78.0,11400.0,73.435,73.4915,73.4161,73.4727,11400.0
2014-06-23 14:30:00,78.0,78.0,77.95,77.97,9100.0,73.4727,73.4727,73.4256,73.4444,9100.0
2014-06-23 14:35:00,77.97,78.03,77.96,78.03,3400.0,73.4444,73.5009,73.435,73.5009,3400.0
2014-06-23 14:40:00,78.04,78.06,78.02,78.02,5700.0,73.5103,73.5292,73.4915,73.4915,5700.0
2014-06-23 14:45:00,78.02,78.03,77.99,77.99,5200.0,73.4915,73.5009,73.4632,73.4632,5200.0
2014-06-23 14:50:00,77.97,78.0,77.95,78.0,2700.0,73.4444,73.4727,73.4256,73.4727,2700.0
2014-06-23 14:55:00,77.98,78.01,77.96,78.01,8000.0,73.4538,73.4821,73.435,73.4821,8000.0
2014-06-23 15:00:00,78.0,78.01,77.96,77.96,3700.0,73.4727,73.4821,73.435,73.435,3700.0
2014-06-23 15:05:00,77.95,77.96,77.85,77.85,9100.0,73.4256,73.435,73.3314,73.3314,9100.0
2014-06-23 15:10:00,77.87,77.87,77.79,77.85,9200.0,73.3502,73.3502,73.2748,73.3314,9200.0
2014-06-23 15:15:00,77.87,77.88,77.84,77.87,5400.0,73.3502,73.3596,73.3219,73.3502,5400.0
2014-06-23 15:20:00,77.86,77.88,77.83,77.84,8600.0,73.3408,73.3596,73.3125,73.3219,8600.0
2014-06-23 15:25:00,77.83,77.85,77.73,77.77,11900.0,73.3125,73.3314,73.2183,73.256,11900.0
2014-06-23 15:30:00,77.76,77.77,77.74,77.76,8500.0,73.2466,73.256,73.2277,73.2466,8500.0
2014-06-23 15:35:00,77.75,77.76,77.69,77.69,18500.0,73.2372,73.2466,73.1806,73.1806,18500.0
2014-06-23 15:40:00,77.69,77.77,77.67,77.72,16800.0,73.1806,73.256,73.1618,73.2089,16800.0
2014-06-23 15:45:00,77.72,77.79,77.71,77.76,17700.0,73.2089,73.2748,73.1995,73.2466,17700.0
2014-06-23 15:50:00,77.76,77.82,77.76,77.8,26000.0,73.2466,73.3031,73.2466,73.2843,26000.0
2014-06-23 15:55:00,77.79,77.86,77.79,77.83,38600.0,73.2748,73.3408,73.2748,73.3125,38600.0
2014-06-24 09:30:00,77.51,77.51,77.16,77.4,33400.0,73.0111,73.0111,72.6814,72.9075,33400.0
2014-06-24 09:35:00,77.4,77.49,77.35,77.41,18500.0,72.9075,72.9923,72.8604,72.9169,18500.0
2014-06-24 09:40:00,77.4,77.47,77.25,77.27,19400.0,72.9075,72.9734,72.7662,72.785,19400.0
2014-06-24 09:45:00,77.25,77.29,76.9,76.9,31600.0,72.7662,72.8039,72.4365,72.4365,31600.0
2014-06-24 09:50:00,76.9,76.93,76.76,76.78,22800.0,72.4365,72.4648,72.3046,72.3235,22800.0
2014-06-24 09:55:00,76.78,76.97,76.77,76.95,18200.0,72.3235,72.5024,72.314,72.4836,18200.0
2014-06-24 10:00:00,76.97,77.08,76.88,76.92,20500.0,72.5024,72.6061,72.4177,72.4553,20500.0
2014-06-24 10:05:00,76.93,77.3,76.91,77.06,22400.0,72.4648,72.8133,72.4459,72.5872,22400.0
2014-06-24 10:10:00,77.06,77.28,76.91,77.28,23400.0,72.5872,72.7944,72.4459,72.7944,23400.0
2014-06-24 10:15:00,77.27,77.41,77.1,77.38,23600.0,72.785,72.9169,72.6249,72.8886,23600.0
2014-06-24 10:20:00,77.41,77.64,77.41,77.47,22600.0,72.9169,73.1336,72.9169,72.9734,22600.0
2014-06-24 10:25:00,77.45,77.47,77.33,77.38,20800.0,72.9546,72.9734,72.8415,72.8886,20800.0
2014-06-24 10:30:00,77.41,77.57,77.41,77.42,11100.0,72.9169,73.0676,72.9169,72.9263,11100.0
2014-06-24 10:35:00,77.42,77.53,77.42,77.52,10200.0,72.9263,73.0299,72.9263,73.0205,10200.0
2014-06-24 10:40:00,77.56,77.63,77.51,77.58,18500.0,73.0582,73.1241,73.0111,73.077,18500.0
2014-06-24 10:45:00,77.59,77.7,77.58,77.58,12900.0,73.0865,73.1901,73.077,73.077,12900.0
2014-06-24 10:50:00,77.58,77.66,77.55,77.63,13300.0,73.077,73.1524,73.0488,73.1241,13300.0
2014-06-24 10:55:00,77.62,77.62,77.49,77.49,10900.0,73.1147,73.1147,72.9923,72.9923,10900.0
2014-06-24 11:00:00,77.49,77.5,77.44,77.5,23200.0,72.9923,73.0017,72.9452,73.0017,23200.0
2014-06-24 11:05:00,77.48,77.63,77.41,77.43,22100.0,72.9828,73.1241,72.9169,72.9357,22100.0
2014-06-24 11:10:00,77.42,77.42,77.31,77.33,20600.0,72.9263,72.9263,72.8227,72.8415,20600.0
2014-06-24 11:15:00,77.33,77.38,77.3,77.34,10900.0,72.8415,72.8886,72.8133,72.851,10900.0
2014-06-24 11:20:00,77.34,77.54,77.33,77.52,11600.0,72.851,73.0394,72.8415,73.0205,11600.0
2014-06-24 11:25:00,77.52,77.63,77.52,77.59,19600.0,73.0205,73.1241,73.0205,73.0865,19600.0
2014-06-24 11:30:00,77.59,77.69,77.59,77.62,6800.0,73.0865,73.1806,73.0865,73.1147,6800.0
2014-06-24 11:35:00,77.6,77.78,77.56,77.78,10000.0,73.0959,73.2654,73.0582,73.2654,10000.0
2014-06-24 11:40:00,77.78,77.78,77.66,77.67,5500.0,73.2654,73.2654,73.1524,73.1618,5500.0
2014-06-24 11:45:00,77.66,77.68,77.64,77.65,9800.0,73.1524,73.1712,73.1336,73.143,9800.0
2014-06-24 11:50:00,77.65,77.68,77.57,77.57,6500.0,73.143,73.1712,73.0676,73.0676,6500.0
2014-06-24 11:55:00,77.58,77.58,77.52,77.53,10800.0,73.077,73.077,73.0205,73.0299,10800.0
2014-06-24 12:00:00,77.52,77.56,77.45,77.49,8900.0,73.0205,73.0582,72.9546,72.9923,8900.0
2014-06-24 12:05:00,77.48,77.48,77.25,77.26,16000.0,72.9828,72.9828,72.7662,72.7756,16000.0
2014-06-24 12:10:00,77.28,77.29,77.14,77.17,14200.0,72.7944,72.8039,72.6626,72.6908,14200.0
2014-06-24 12:15:00,77.15,77.29,77.15,77.23,19500.0,72.672,72.8039,72.672,72.7473,19500.0
2014-06-24 12:20:00,77.23,77.24,77.2,77.2,5100.0,72.7473,72.7568,72.7191,72.7191,5100.0
2014-06-24 12:25:00,77.19,77.21,77.09,77.21,11200.0,72.7097,72.7285,72.6155,72.7285,11200.0
2014-06-24 12:30:00,77.18,77.23,77.13,77.16,12800.0,72.7003,72.7473,72.6532,72.6814,12800.0
2014-06-24 12:35:00,77.16,77.23,77.16,77.21,4200.0,72.6814,72.7473,72.6814,72.7285,4200.0
2014-06-24 12:40:00,77.24,77.31,77.23,77.28,6200.0,72.7568,72.8227,72.7473,72.7944,6200.0
2014-06-24 12:45:00,77.28,77.32,77.26,77.28,5000.0,72.7944,72.8321,72.7756,72.7944,5000.0
2014-06-24 12:50:00,77.28,77.32,77.28,77.3,5000.0,72.7944,72.8321,72.7944,72.8133,5000.0
2014-06-24 12:55:00,77.3,77.35,77.26,77.32,7600.0,72.8133,72.8604,72.7756,72.8321,7600.0
2014-06-24 13:00:00,77.31,77.33,77.22,77.25,7800.0,72.8227,72.8415,72.7379,72.7662,7800.0
2014-06-24 13:05:00,77.22,77.22,77.15,77.15,6200.0,72.7379,72.7379,72.672,72.672,6200.0
2014-06-24 13:10:00,77.16,77.22,77.05,77.09,5900.0,72.6814,72.7379,72.5778,72.6155,5900.0
2014-06-24 13:15:00,77.07,77.09,77.01,77.04,7000.0,72.5966,72.6155,72.5401,72.5684,7000.0
2014-06-24 13:20:00,77.06,77.09,77.01,77.03,7900.0,72.5872,72.6155,72.5401,72.559,7900.0
2014-06-24 13:25:00,77.06,77.17,77.04,77.14,9200.0,72.5872,72.6908,72.5684,72.6626,9200.0
2014-06-24 13:30:00,77.14,77.24,77.06,77.21,10400.0,72.6626,72.7568,72.5872,72.7285,10400.0
2014-06-24 13:35:00,77.21,77.21,77.11,77.16,8900.0,72.7285,72.7285,72.6343,72.6814,8900.0
2014-06-24 13:40:00,77.17,77.17,77.06,77.06,5100.0,72.6908,72.6908,72.5872,72.5872,5100.0
2014-06-24 13:45:00,77.08,77.09,76.95,76.99,10000.0,72.6061,72.6155,72.4836,72.5213,10000.0
2014-06-24 13:50:00,77.0,77.03,76.98,77.0,12900.0,72.5307,72.559,72.5119,72.5307,12900.0
2014-06-24 13:55:00,77.01,77.01,76.94,76.95,5700.0,72.5401,72.5401,72.4742,72.4836,5700.0
2014-06-24 14:00:00,76.96,77.02,76.95,77.01,8900.0,72.493,72.5495,72.4836,72.5401,8900.0
2014-06-24 14:05:00,77.0,77.0,76.94,76.99,6100.0,72.5307,72.5307,72.4742,72.5213,6100.0
2014-06-24 14:10:00,77.0,77.03,76.97,76.98,14400.0,72.5307,72.559,72.5024,72.5119,14400.0
2014-06-24 14:15:00,76.98,77.0,76.91,76.94,9400.0,72.5119,72.5307,72.4459,72.4742,9400.0
2014-06-24 14:20:00,76.95,76.99,76.93,76.94,5400.0,72.4836,72.5213,72.4648,72.4742,5400.0
2014-06-24 14:25:00,76.93,76.94,76.78,76.78,17400.0,72.4648,72.4742,72.3235,72.3235,17400.0
2014-06-24 14:30:00,76.77,76.79,76.65,76.65,16500.0,72.314,72.3329,72.201,72.201,16500.0
2014-06-24 14:35:00,76.65,76.7,76.64,76.65,14500.0,72.201,72.2481,72.1916,72.201,14500.0
2014-06-24 14:40:00,76.66,76.7,76.64,76.67,15000.0,72.2104,72.2481,72.1916,72.2199,15000.0
2014-06-24 14:45:00,76.66,76.7,76.64,76.65,17400.0,72.2104,72.2481,72.1916,72.201,17400.0
2014-06-24 14:50:00,76.65,76.67,76.53,76.53,21900.0,72.201,72.2199,72.088,72.088,21900.0
2014-06-24 14:55:00,76.53,76.56,76.52,76.55,21600.0,72.088,72.1162,72.0786,72.1068,21600.0
2014-06-24 15:00:00,76.54,76.54,76.27,76.29,42600.0,72.0974,72.0974,71.8431,71.8619,42600.0
2014-06-24 15:05:00,76.29,76.39,76.2,76.25,37800.0,71.8619,71.9561,71.7771,71.8242,37800.0
2014-06-24 15:10:00,76.26,76.27,76.07,76.09,35700.0,71.8337,71.8431,71.6547,71.6735,35700.0
2014-06-24 15:15:00,76.09,76.16,76.07,76.12,21000.0,71.6735,71.7395,71.6547,71.7018,21000.0
2014-06-24 15:20:00,76.1,76.11,76.02,76.09,26000.0,71.6829,71.6924,71.6076,71.6735,26000.0
2014-06-24 15:25:00,76.07,76.3,76.03,76.27,30400.0,71.6547,71.8713,71.617,71.8431,30400.0
2014-06-24 15:30:00,76.27,76.34,76.23,76.23,27700.0,71.8431,71.909,71.8054,71.8054,27700.0
2014-06-24 15:35:00,76.23,76.26,76.1,76.11,24300.0,71.8054,71.8337,71.6829,71.6924,24300.0
2014-06-24 15:40:00,76.14,76.29,76.12,76.27,34800.0,71.7206,71.8619,71.7018,71.8431,34800.0
2014-06-24 15:45:00,76.26,76.31,76.24,76.24,79400.0,71.8337,71.8807,71.8148,71.8148,79400.0
2014-06-24 15:50:00,76.25,76.27,76.21,76.23,77900.0,71.8242,71.8431,71.7866,71.8054,77900.0
2014-06-24 15:55:00,76.23,76.31,76.2,76.26,96000.0,71.8054,71.8807,71.7771,71.8337,96000.0
2014-06-25 09:30:00,76.24,76.53,75.42,76.47,24600.0,71.8148,72.088,71.0424,72.0315,24600.0
2014-06-25 09:35:00,76.52,76.79,76.4,76.52,16500.0,72.0786,72.3329,71.9655,72.0786,16500.0
2014-06-25 09:40:00,76.52,76.66,76.2,76.26,47500.0,72.0786,72.2104,71.7771,71.8337,47500.0
2014-06-25 09:45:00,76.27,76.38,76.01,76.09,26700.0,71.8431,71.9467,71.5982,71.6735,26700.0
2014-06-25 09:50:00,76.15,76.33,76.15,76.26,22300.0,71.73,71.8996,71.73,71.8337,22300.0
2014-06-25 09:55:00,76.27,76.37,76.14,76.25,26800.0,71.8431,71.9373,71.7206,71.8242,26800.0
2014-06-25 10:00:00,76.2,76.28,76.04,76.16,26300.0,71.7771,71.8525,71.6264,71.7395,26300.0
2014-06-25 10:05:00,76.15,76.55,76.15,76.55,19600.0,71.73,72.1068,71.73,72.1068,19600.0
2014-06-25 10:10:00,76.59,76.81,76.49,76.73,7200.0,72.1445,72.3517,72.0503,72.2764,7200.0
2014-06-25 10:15:00,76.72,76.75,76.55,76.58,7300.0,72.267,72.2952,72.1068,72.1351,7300.0
2014-06-25 10:20:00,76.57,76.71,76.51,76.53,8600.0,72.1257,72.2575,72.0691,72.088,8600.0
2014-06-25 10:25:00,76.53,76.65,76.51,76.57,11300.0,72.088,72.201,72.0691,72.1257,11300.0
2014-06-25 10:30:00,76.55,76.59,76.48,76.48,19900.0,72.1068,72.1445,72.0409,72.0409,19900.0
2014-06-25 10:35:00,76.45,76.45,76.23,76.28,16600.0,72.0126,72.0126,71.8054,71.8525,16600.0
2014-06-25 10:40:00,76.26,76.58,76.26,76.58,14800.0,71.8337,72.1351,71.8337,72.1351,14800.0
2014-06-25 10:45:00,76.58,76.67,76.58,76.61,10600.0,72.1351,72.2199,72.1351,72.1633,10600.0
2014-06-25 10:50:00,76.61,76.78,76.61,76.68,4900.0,72.1633,72.3235,72.1633,72.2293,4900.0
2014-06-25 10:55:00,76.69,76.79,76.67,76.77,5300.0,72.2387,72.3329,72.2199,72.314,5300.0
2014-06-25 11:00:00,76.76,76.76,76.68,76.75,4900.0,72.3046,72.3046,72.2293,72.2952,4900.0
2014-06-25 11:05:00,76.78,76.78,76.69,76.73,11300.0,72.3235,72.3235,72.2387,72.2764,11300.0
2014-06-25 11:10:00,76.74,76.89,76.73,76.86,7200.0,72.2858,72.4271,72.2764,72.3988,7200.0
2014-06-25 11:15:00,76.85,76.87,76.8,76.84,4200.0,72.3894,72.4082,72.3423,72.38,4200.0
2014-06-25 11:20:00,76.82,76.96,76.81,76.96,10800.0,72.3611,72.493,72.3517,72.493,10800.0
2014-06-25 11:25:00,76.98,77.0,76.86,76.92,7400.0,72.5119,72.5307,72.3988,72.4553,7400.0
2014-06-25 11:30:00,76.93,77.03,76.93,76.97,9100.0,72.4648,72.559,72.4648,72.5024,9100.0
2014-06-25 11:35:00,76.99,77.0,76.91,77.0,7100.0,72.5213,72.5307,72.4459,72.5307,7100.0
2014-06-25 11:40:00,77.0,77.1,76.96,77.08,11200.0,72.5307,72.6249,72.493,72.6061,11200.0
2014-06-25 11:45:00,77.08,77.13,77.01,77.04,7100.0,72.6061,72.6532,72.5401,72.5684,7100.0
2014-06-25 11:50:00,77.01,77.07,76.97,77.06,9800.0,72.5401,72.5966,72.5024,72.5872,9800.0
2014-06-25 11:55:00,77.04,77.13,76.99,77.06,8400.0,72.5684,72.6532,72.5213,72.5872,8400.0
2014-06-25 12:00:00,77.05,77.1,77.05,77.06,3700.0,72.5778,72.6249,72.5778,72.5872,3700.0
2014-06-25 12:05:00,77.05,77.09,76.99,77.09,5500.0,72.5778,72.6155,72.5213,72.6155,5500.0
2014-06-25 12:10:00,77.09,77.1,77.02,77.05,22500.0,72.6155,72.6249,72.5495,72.5778,22500.0
2014-06-25 12:15:00,77.0,77.09,76.9,76.9,16700.0,72.5307,72.6155,72.4365,72.4365,16700.0
2014-06-25 12:20:00,76.92,77.1,76.92,77.03,4900.0,72.4553,72.6249,72.4553,72.559,4900.0
2014-06-25 12:25:00,77.02,77.05,77.0,77.03,4800.0,72.5495,72.5778,72.5307,72.559,4800.0
2014-06-25 12:30:00,77.04,77.11,77.03,77.03,5700.0,72.5684,72.6343,72.559,72.559,5700.0
2014-06-25 12:35:00,77.02,77.07,77.02,77.06,3900.0,72.5495,72.5966,72.5495,72.5872,3900.0
2014-06-25 12:40:00,77.05,77.08,77.02,77.06,5800.0,72.5778,72.6061,72.5495,72.5872,5800.0
2014-06-25 12:45:00,77.04,77.06,77.01,77.01,3800.0,72.5684,72.5872,72.5401,72.5401,3800.0
2014-06-25 12:50:00,77.06,77.1,77.01,77.04,11000.0,72.5872,72.6249,72.5401,72.5684,11000.0
2014-06-25 12:55:00,77.05,77.05,76.98,77.05,2700.0,72.5778,72.5778,72.5119,72.5778,2700.0
2014-06-25 13:00:00,77.0,77.13,77.0,77.13,7400.0,72.5307,72.6532,72.5307,72.6532,7400.0
2014-06-25 13:05:00,77.13,77.19,77.03,77.05,4300.0,72.6532,72.7097,72.559,72.5778,4300.0
2014-06-25 13:10:00,77.06,77.07,77.02,77.02,3200.0,72.5872,72.5966,72.5495,72.5495,3200.0
2014-06-25 13:15:00,77.02,77.07,76.94,77.03,5600.0,72.5495,72.5966,72.4742,72.559,5600.0
2014-06-25 13:20:00,76.99,77.12,76.99,77.07,5200.0,72.5213,72.6437,72.5213,72.5966,5200.0
2014-06-25 13:25:00,77.07,77.07,76.99,76.99,4900.0,72.5966,72.5966,72.5213,72.5213,4900.0
2014-06-25 13:30:00,76.99,77.02,76.94,76.96,8700.0,72.5213,72.5495,72.4742,72.493,8700.0
2014-06-25 13:35:00,76.95,76.96,76.92,76.95,6300.0,72.4836,72.493,72.4553,72.4836,6300.0
2014-06-25 13:40:00,76.91,76.99,76.9,76.98,2200.0,72.4459,72.5213,72.4365,72.5119,2200.0
2014-06-25 13:45:00,76.97,77.03,76.95,77.02,5400.0,72.5024,72.559,72.4836,72.5495,5400.0
2014-06-25 13:50:00,77.04,77.16,77.02,77.16,7100.0,72.5684,72.6814,72.5495,72.6814,7100.0
2014-06-25 13:55:00,77.2,77.2,77.12,77.14,7600.0,72.7191,72.7191,72.6437,72.6626,7600.0
2014-06-25 14:00:00,77.15,77.15,77.08,77.12,9200.0,72.672,72.672,72.6061,72.6437,9200.0
2014-06-25 14:05:00,77.13,77.19,77.11,77.13,7400.0,72.6532,72.7097,72.6343,72.6532,7400.0
2014-06-25 14:10:00,77.17,77.2,77.1,77.18,8500.0,72.6908,72.7191,72.6249,72.7003,8500.0
2014-06-25 14:15:00,77.15,77.22,77.15,77.22,9200.0,72.672,72.7379,72.672,72.7379,9200.0
2014-06-25 14:20:00,77.22,77.37,77.22,77.37,15200.0,72.7379,72.8792,72.7379,72.8792,15200.0
2014-06-25 14:25:00,77.32,77.46,77.3,77.34,14800.0,72.8321,72.964,72.8133,72.851,14800.0
2014-06-25 14:30:00,77.39,77.55,77.36,77.54,13400.0,72.8981,73.0488,72.8698,73.0394,13400.0
2014-06-25 14:35:00,77.55,77.58,77.46,77.55,17400.0,73.0488,73.077,72.964,73.0488,17400.0
2014-06-25 14:40:00,77.53,77.65,77.53,77.54,12500.0,73.0299,73.143,73.0299,73.0394,12500.0
2014-06-25 14:45:00,77.53,77.55,77.46,77.52,26400.0,73.0299,73.0488,72.964,73.0205,26400.0
2014-06-25 14:50:00,77.53,77.57,77.39,77.39,15200.0,73.0299,73.0676,72.8981,72.8981,15200.0
2014-06-25 14:55:00,77.38,77.38,77.25,77.27,18300.0,72.8886,72.8886,72.7662,72.785,18300.0
2014-06-25 15:00:00,77.26,77.28,77.16,77.16,20000.0,72.7756,72.7944,72.6814,72.6814,20000.0
2014-06-25 15:05:00,77.17,77.21,77.06,77.06,20000.0,72.6908,72.7285,72.5872,72.5872,20000.0
2014-06-25 15:10:00,77.05,77.1,76.97,76.97,29600.0,72.5778,72.6249,72.5024,72.5024,29600.0
2014-06-25 15:15:00,76.97,77.01,76.91,77.01,21400.0,72.5024,72.5401,72.4459,72.5401,21400.0
2014-06-25 15:20:00,77.01,77.21,77.01,77.16,32100.0,72.5401,72.7285,72.5401,72.6814,32100.0
2014-06-25 15:25:00,77.16,77.19,77.04,77.12,19900.0,72.6814,72.7097,72.5684,72.6437,19900.0
2014-06-25 15:30:00,77.12,77.19,77.07,77.13,20300.0,72.6437,72.7097,72.5966,72.6532,20300.0
2014-06-25 15:35:00,77.14,77.17,77.07,77.07,26800.0,72.6626,72.6908,72.5966,72.5966,26800.0
2014-06-25 15:40:00,77.06,77.25,77.05,77.18,20200.0,72.5872,72.7662,72.5778,72.7003,20200.0
2014-06-25 15:45:00,77.19,77.27,77.18,77.27,33600.0,72.7097,72.785,72.7003,72.785,33600.0
2014-06-25 15:50:00,77.29,77.36,77.29,77.32,33400.0,72.8039,72.8698,72.8039,72.8321,33400.0
2014-06-25 15:55:00,77.32,77.34,77.27,77.3,69300.0,72.8321,72.851,72.785,72.8133,69300.0
2014-06-26 09:30:00,77.78,77.78,77.47,77.57,25400.0,73.2654,73.2654,72.9734,73.0676,25400.0
2014-06-26 09:35:00,77.49,77.55,77.13,77.26,11000.0,72.9923,73.0488,72.6532,72.7756,11000.0
2014-06-26 09:40:00,77.22,77.33,77.03,77.3,10900.0,72.7379,72.8415,72.559,72.8133,10900.0
2014-06-26 09:45:00,77.27,77.3,77.07,77.17,12800.0,72.785,72.8133,72.5966,72.6908,12800.0
2014-06-26 09:50:00,77.08,77.1,76.89,77.1,7800.0,72.6061,72.6249,72.4271,72.6249,7800.0
2014-06-26 09:55:00,77.06,77.26,77.04,77.25,7600.0,72.5872,72.7756,72.5684,72.7662,7600.0
2014-06-26 10:00:00,77.22,77.26,77.06,77.14,21600.0,72.7379,72.7756,72.5872,72.6626,21600.0
2014-06-26 10:05:00,77.14,77.2,77.06,77.08,11800.0,72.6626,72.7191,72.5872,72.6061,11800.0
2014-06-26 10:10:00,77.11,77.23,77.04,77.04,6100.0,72.6343,72.7473,72.5684,72.5684,6100.0
2014-06-26 10:15:00,77.01,77.27,77.01,77.23,5300.0,72.5401,72.785,72.5401,72.7473,5300.0
2014-06-26 10:20:00,77.24,77.39,77.22,77.36,7600.0,72.7568,72.8981,72.7379,72.8698,7600.0
2014-06-26 10:25:00,77.36,77.37,77.18,77.25,7900.0,72.8698,72.8792,72.7003,72.7662,7900.0
2014-06-26 10:30:00,77.26,77.28,77.13,77.26,21300.0,72.7756,72.7944,72.6532,72.7756,21300.0
2014-06-26 10:35:00,77.26,77.26,77.07,77.12,6100.0,72.7756,72.7756,72.5966,72.6437,6100.0
2014-06-26 10:40:00,77.12,77.2,76.9,77.2,11300.0,72.6437,72.7191,72.4365,72.7191,11300.0
2014-06-26 10:45:00,77.21,77.28,77.15,77.19,5400.0,72.7285,72.7944,72.672,72.7097,5400.0
2014-06-26 10:50:00,77.18,77.29,77.13,77.14,6300.0,72.7003,72.8039,72.6532,72.6626,6300.0
2014-06-26 10:55:00,77.12,77.21,77.05,77.05,6600.0,72.6437,72.7285,72.5778,72.5778,6600.0
2014-06-26 11:00:00,77.08,77.24,77.08,77.22,7900.0,72.6061,72.7568,72.6061,72.7379,7900.0
2014-06-26 11:05:00,77.21,77.25,77.04,77.04,5800.0,72.7285,72.7662,72.5684,72.5684,5800.0
2014-06-26 11:10:00,77.05,77.05,76.9,76.9,2200.0,72.5778,72.5778,72.4365,72.4365,2200.0
2014-06-26 11:15:00,76.91,77.03,76.81,76.92,17300.0,72.4459,72.559,72.3517,72.4553,17300.0
2014-06-26 11:20:00,76.96,77.11,76.94,77.11,3800.0,72.493,72.6343,72.4742,72.6343,3800.0
2014-06-26 11:25:00,77.12,77.14,77.02,77.1,4300.0,72.6437,72.6626,72.5495,72.6249,4300.0
2014-06-26 11:30:00,77.1,77.18,77.07,77.17,3700.0,72.6249,72.7003,72.5966,72.6908,3700.0
2014-06-26 11:35:00,77.23,77.23,77.12,77.12,3200.0,72.7473,72.7473,72.6437,72.6437,3200.0
2014-06-26 11:40:00,77.12,77.17,77.09,77.17,2200.0,72.6437,72.6908,72.6155,72.6908,2200.0
2014-06-26 11:45:00,77.14,77.19,77.09,77.15,2400.0,72.6626,72.7097,72.6155,72.672,2400.0
2014-06-26 11:50:00,77.1,77.12,77.03,77.06,12100.0,72.6249,72.6437,72.559,72.5872,12100.0
2014-06-26 11:55:00,77.05,77.11,77.05,77.08,6600.0,72.5778,72.6343,72.5778,72.6061,6600.0
2014-06-26 12:00:00,77.08,77.1,77.05,77.05,2400.0,72.6061,72.6249,72.5778,72.5778,2400.0
2014-06-26 12:05:00,77.03,77.03,76.9,76.97,4900.0,72.559,72.559,72.4365,72.5024,4900.0
2014-06-26 12:10:00,76.99,76.99,76.92,76.95,7200.0,72.5213,72.5213,72.4553,72.4836,7200.0
2014-06-26 12:15:00,76.93,76.97,76.87,76.87,8700.0,72.4648,72.5024,72.4082,72.4082,8700.0
2014-06-26 12:20:00,76.85,76.86,76.82,76.85,2200.0,72.3894,72.3988,72.3611,72.3894,2200.0
2014-06-26 12:25:00,76.8,76.8,76.69,76.71,3900.0,72.3423,72.3423,72.2387,72.2575,3900.0
2014-06-26 12:30:00,76.71,76.79,76.69,76.79,4400.0,72.2575,72.3329,72.2387,72.3329,4400.0
2014-06-26 12:35:00,76.77,76.79,76.72,76.75,2800.0,72.314,72.3329,72.267,72.2952,2800.0
2014-06-26 12:40:00,76.76,76.85,76.73,76.83,5200.0,72.3046,72.3894,72.2764,72.3706,5200.0
2014-06-26 12:45:00,76.85,76.85,76.78,76.79,4200.0,72.3894,72.3894,72.3235,72.3329,4200.0
2014-06-26 12:50:00,76.76,76.79,76.73,76.73,3800.0,72.3046,72.3329,72.2764,72.2764,3800.0
2014-06-26 12:55:00,76.75,76.77,76.72,76.72,5000.0,72.2952,72.314,72.267,72.267,5000.0
2014-06-26 13:00:00,76.73,76.8,76.73,76.8,5000.0,72.2764,72.3423,72.2764,72.3423,5000.0
2014-06-26 13:05:00,76.8,76.82,76.77,76.82,4400.0,72.3423,72.3611,72.314,72.3611,4400.0
2014-06-26 13:10:00,76.79,76.81,76.75,76.76,3700.0,72.3329,72.3517,72.2952,72.3046,3700.0
2014-06-26 13:15:00,76.76,76.8,76.73,76.79,4200.0,72.3046,72.3423,72.2764,72.3329,4200.0
2014-06-26 13:20:00,76.78,76.94,76.78,76.94,5700.0,72.3235,72.4742,72.3235,72.4742,5700.0
2014-06-26 13:25:00,76.92,76.98,76.92,76.97,3300.0,72.4553,72.5119,72.4553,72.5024,3300.0
2014-06-26 13:30:00,76.97,77.01,76.95,76.99,5900.0,72.5024,72.5401,72.4836,72.5213,5900.0
2014-06-26 13:35:00,76.99,77.05,76.97,77.04,11100.0,72.5213,72.5778,72.5024,72.5684,11100.0
2014-06-26 13:40:00,77.06,77.1,77.04,77.06,5400.0,72.5872,72.6249,72.5684,72.5872,5400.0
2014-06-26 13:45:00,77.09,77.1,77.05,77.1,6700.0,72.6155,72.6249,72.5778,72.6249,6700.0
2014-06-26 13:50:00,77.09,77.14,77.09,77.14,4000.0,72.6155,72.6626,72.6155,72.6626,4000.0
2014-06-26 13:55:00,77.14,77.16,77.12,77.13,5900.0,72.6626,72.6814,72.6437,72.6532,5900.0
2014-06-26 14:00:00,77.15,77.19,77.09,77.16,15800.0,72.672,72.7097,72.6155,72.6814,15800.0
2014-06-26 14:05:00,77.14,77.16,77.07,77.07,15200.0,72.6626,72.6814,72.5966,72.5966,15200.0
2014-06-26 14:10:00,77.08,77.09,77.03,77.05,8000.0,72.6061,72.6155,72.559,72.5778,8000.0
2014-06-26 14:15:00,77.06,77.06,77.02,77.04,5900.0,72.5872,72.5872,72.5495,72.5684,5900.0
2014-06-26 14:20:00,77.04,77.07,77.02,77.07,5800.0,72.5684,72.5966,72.5495,72.5966,5800.0
2014-06-26 14:25:00,77.07,77.13,77.06,77.13,5400.0,72.5966,72.6532,72.5872,72.6532,5400.0
2014-06-26 14:30:00,77.1,77.11,77.06,77.11,8500.0,72.6249,72.6343,72.5872,72.6343,8500.0
2014-06-26 14:35:00,77.11,77.21,77.11,77.2,2900.0,72.6343,72.7285,72.6343,72.7191,2900.0
2014-06-26 14:40:00,77.2,77.29,77.19,77.26,5600.0,72.7191,72.8039,72.7097,72.7756,5600.0
2014-06-26 14:45:00,77.28,77.29,77.2,77.21,4400.0,72.7944,72.8039,72.7191,72.7285,4400.0
2014-06-26 14:50:00,77.24,77.33,77.21,77.31,10800.0,72.7568,72.8415,72.7285,72.8227,10800.0
2014-06-26 14:55:00,77.32,77.33,77.2,77.23,4500.0,72.8321,72.8415,72.7191,72.7473,4500.0
2014-06-26 15:00:00,77.24,77.28,77.18,77.25,4800.0,72.7568,72.7944,72.7003,72.7662,4800.0
2014-06-26 15:05:00,77.26,77.35,77.26,77.32,4400.0,72.7756,72.8604,72.7756,72.8321,4400.0
2014-06-26 15:10:00,77.35,77.35,77.26,77.26,10100.0,72.8604,72.8604,72.7756,72.7756,10100.0
2014-06-26 15:15:00,77.27,77.29,77.09,77.1,25900.0,72.785,72.8039,72.6155,72.6249,25900.0
2014-06-26 15:20:00,77.08,77.16,77.06,77.09,14900.0,72.6061,72.6814,72.5872,72.6155,14900.0
2014-06-26 15:25:00,77.09,77.09,76.99,77.0,7300.0,72.6155,72.6155,72.5213,72.5307,7300.0
2014-06-26 15:30:00,76.99,77.04,76.98,77.04,12800.0,72.5213,72.5684,72.5119,72.5684,12800.0
2014-06-26 15:35:00,77.03,77.07,76.99,77.07,13400.0,72.559,72.5966,72.5213,72.5966,13400.0
2014-06-26 15:40:00,77.07,77.09,77.0,77.04,12600.0,72.5966,72.6155,72.5307,72.5684,12600.0
2014-06-26 15:45:00,77.03,77.05,76.99,77.05,17300.0,72.559,72.5778,72.5213,72.5778,17300.0
2014-06-26 15:50:00,77.06,77.09,76.94,76.94,29800.0,72.5872,72.6155,72.4742,72.4742,29800.0
2014-06-26 15:55:00,76.96,77.03,76.9,77.01,54700.0,72.493,72.559,72.4365,72.5401,54700.0
2014-06-27 09:30:00,76.64,77.45,76.64,77.37,33600.0,72.1916,72.9546,72.1916,72.8792,33600.0
2014-06-27 09:35:00,77.41,77.52,77.2,77.22,10500.0,72.9169,73.0205,72.7191,72.7379,10500.0
2014-06-27 09:40:00,77.3,77.67,77.25,77.61,16400.0,72.8133,73.1618,72.7662,73.1053,16400.0
2014-06-27 09:45:00,77.67,77.84,77.65,77.78,11400.0,73.1618,73.3219,73.143,73.2654,11400.0
2014-06-27 09:50:00,77.81,77.89,77.65,77.65,10600.0,73.2937,73.369,73.143,73.143,10600.0
2014-06-27 09:55:00,77.62,77.75,77.55,77.75,10600.0,73.1147,73.2372,73.0488,73.2372,10600.0
2014-06-27 10:00:00,77.76,77.78,77.65,77.77,14200.0,73.2466,73.2654,73.143,73.256,14200.0
2014-06-27 10:05:00,77.76,77.82,77.67,77.72,16400.0,73.2466,73.3031,73.1618,73.2089,16400.0
2014-06-27 10:10:00,77.69,77.77,77.66,77.72,7500.0,73.1806,73.256,73.1524,73.2089,7500.0
2014-06-27 10:15:00,77.75,78.19,77.73,78.13,35500.0,73.2372,73.6516,73.2183,73.5951,35500.0
2014-06-27 10:20:00,78.17,78.24,78.13,78.19,20300.0,73.6328,73.6987,73.5951,73.6516,20300.0
2014-06-27 10:25:00,78.22,78.38,78.22,78.37,17700.0,73.6799,73.8306,73.6799,73.8212,17700.0
2014-06-27 10:30:00,78.34,78.36,78.09,78.14,22300.0,73.7929,73.8118,73.5574,73.6045,22300.0
2014-06-27 10:35:00,78.12,78.12,77.85,77.88,19800.0,73.5857,73.5857,73.3314,73.3596,19800.0
2014-06-27 10:40:00,77.86,77.87,77.64,77.65,19500.0,73.3408,73.3502,73.1336,73.143,19500.0
2014-06-27 10:45:00,77.64,77.73,77.64,77.65,8300.0,73.1336,73.2183,73.1336,73.143,8300.0
2014-06-27 10:50:00,77.67,77.75,77.66,77.75,9200.0,73.1618,73.2372,73.1524,73.2372,9200.0
2014-06-27 10:55:00,77.74,77.75,77.67,77.72,7500.0,73.2277,73.2372,73.1618,73.2089,7500.0
2014-06-27 11:00:00,77.72,77.77,77.71,77.77,12100.0,73.2089,73.256,73.1995,73.256,12100.0
2014-06-27 11:05:00,77.77,77.79,77.68,77.68,13500.0,73.256,73.2748,73.1712,73.1712,13500.0
2014-06-27 11:10:00,77.69,77.75,77.66,77.75,8300.0,73.1806,73.2372,73.1524,73.2372,8300.0
2014-06-27 11:15:00,77.76,77.78,77.64,77.71,7600.0,73.2466,73.2654,73.1336,73.1995,7600.0
2014-06-27 11:20:00,77.69,77.77,77.69,77.76,3700.0,73.1806,73.256,73.1806,73.2466,3700.0
2014-06-27 11:25:00,77.75,77.8,77.71,77.8,10400.0,73.2372,73.2843,73.1995,73.2843,10400.0
2014-06-27 11:30:00,77.8,77.83,77.75,77.82,6800.0,73.2843,73.3125,73.2372,73.3031,6800.0
2014-06-27 11:35:00,77.82,77.87,77.79,77.83,4000.0,73.3031,73.3502,73.2748,73.3125,4000.0
2014-06-27 11:40:00,77.84,77.94,77.82,77.93,3800.0,73.3219,73.4161,73.3031,73.4067,3800.0
2014-06-27 11:45:00,77.92,78.08,77.92,78.07,11700.0,73.3973,73.548,73.3973,73.5386,11700.0
2014-06-27 11:50:00,78.08,78.16,78.07,78.14,7400.0,73.548,73.6234,73.5386,73.6045,7400.0
2014-06-27 11:55:00,78.11,78.33,78.1,78.33,34800.0,73.5763,73.7835,73.5669,73.7835,34800.0
2014-06-27 12:00:00,78.32,78.37,78.3,78.35,11400.0,73.7741,73.8212,73.7552,73.8023,11400.0
2014-06-27 12:05:00,78.35,78.47,78.35,78.44,10100.0,73.8023,73.9154,73.8023,73.8871,10100.0
2014-06-27 12:10:00,78.44,78.45,78.36,78.39,12700.0,73.8871,73.8965,73.8118,73.84,12700.0
2014-06-27 12:15:00,78.39,78.42,78.38,78.41,7200.0,73.84,73.8683,73.8306,73.8589,7200.0
2014-06-27 12:20:00,78.41,78.41,78.38,78.39,4700.0,73.8589,73.8589,73.8306,73.84,4700.0
2014-06-27 12:25:00,78.39,78.47,78.38,78.47,15200.0,73.84,73.9154,73.8306,73.9154,15200.0
2014-06-27 12:30:00,78.47,78.48,78.31,78.31,8300.0,73.9154,73.9248,73.7647,73.7647,8300.0
2014-06-27 12:35:00,78.31,78.31,78.23,78.23,3200.0,73.7647,73.7647,73.6893,73.6893,3200.0
2014-06-27 12:40:00,78.24,78.28,78.21,78.25,7300.0,73.6987,73.7364,73.6705,73.7081,7300.0
2014-06-27 12:45:00,78.22,78.32,78.21,78.31,5500.0,73.6799,73.7741,73.6705,73.7647,5500.0
2014-06-27 12:50:00,78.33,78.36,78.31,78.35,7600.0,73.7835,73.8118,73.7647,73.8023,7600.0
2014-06-27 12:55:00,78.34,78.52,78.33,78.5,18400.0,73.7929,73.9625,73.7835,73.9436,18400.0
2014-06-27 13:00:00,78.47,78.6,78.39,78.42,79000.0,73.9154,74.0378,73.84,73.8683,79000.0
2014-06-27 13:05:00,78.41,78.41,78.25,78.32,18500.0,73.8589,73.8589,73.7081,73.7741,18500.0
2014-06-27 13:10:00,78.32,78.4,78.31,78.36,7100.0,73.7741,73.8494,73.7647,73.8118,7100.0
2014-06-27 13:15:00,78.34,78.34,78.2,78.25,16100.0,73.7929,73.7929,73.661,73.7081,16100.0
2014-06-27 13:20:00,78.27,78.3,78.21,78.25,4100.0,73.727,73.7552,73.6705,73.7081,4100.0
2014-06-27 13:25:00,78.25,78.29,78.22,78.28,7900.0,73.7081,73.7458,73.6799,73.7364,7900.0
2014-06-27 13:30:00,78.3,78.33,78.28,78.32,6800.0,73.7552,73.7835,73.7364,73.7741,6800.0
2014-06-27 13:35:00,78.32,78.42,78.32,78.4,6100.0,73.7741,73.8683,73.7741,73.8494,6100.0
2014-06-27 13:40:00,78.39,78.48,78.34,78.38,10600.0,73.84,73.9248,73.7929,73.8306,10600.0
2014-06-27 13:45:00,78.36,78.37,78.26,78.28,9400.0,73.8118,73.8212,73.7176,73.7364,9400.0
2014-06-27 13:50:00,78.3,78.38,78.3,78.38,5200.0,73.7552,73.8306,73.7552,73.8306,5200.0
2014-06-27 13:55:00,78.39,78.45,78.37,78.39,10000.0,73.84,73.8965,73.8212,73.84,10000.0
2014-06-27 14:00:00,78.37,78.51,78.37,78.51,14100.0,73.8212,73.9531,73.8212,73.9531,14100.0
2014-06-27 14:05:00,78.52,78.52,78.44,78.44,12100.0,73.9625,73.9625,73.8871,73.8871,12100.0
2014-06-27 14:10:00,78.44,78.49,78.42,78.44,7200.0,73.8871,73.9342,73.8683,73.8871,7200.0
2014-06-27 14:15:00,78.46,78.46,78.42,78.44,5800.0,73.906,73.906,73.8683,73.8871,5800.0
2014-06-27 14:20:00,78.44,78.5,78.43,78.5,7600.0,73.8871,73.9436,73.8777,73.9436,7600.0
2014-06-27 14:25:00,78.47,78.49,78.44,78.46,6300.0,73.9154,73.9342,73.8871,73.906,6300.0
2014-06-27 14:30:00,78.47,78.49,78.43,78.48,8300.0,73.9154,73.9342,73.8777,73.9248,8300.0
2014-06-27 14:35:00,78.48,78.6,78.48,78.6,8500.0,73.9248,74.0378,73.9248,74.0378,8500.0
2014-06-27 14:40:00,78.59,78.77,78.58,78.7,22400.0,74.0284,74.198,74.019,74.132,22400.0
2014-06-27 14:45:00,78.69,78.7,78.45,78.46,27200.0,74.1226,74.132,73.8965,73.906,27200.0
2014-06-27 14:50:00,78.46,78.46,78.35,78.42,12700.0,73.906,73.906,73.8023,73.8683,12700.0
2014-06-27 14:55:00,78.41,78.44,78.38,78.39,8700.0,73.8589,73.8871,73.8306,73.84,8700.0
2014-06-27 15:00:00,78.4,78.46,78.39,78.44,14700.0,73.8494,73.906,73.84,73.8871,14700.0
2014-06-27 15:05:00,78.42,78.45,78.38,78.42,9300.0,73.8683,73.8965,73.8306,73.8683,9300.0
2014-06-27 15:10:00,78.42,78.45,78.36,78.44,13000.0,73.8683,73.8965,73.8118,73.8871,13000.0
2014-06-27 15:15:00,78.43,78.49,78.39,78.49,10600.0,73.8777,73.9342,73.84,73.9342,10600.0
2014-06-27 15:20:00,78.49,78.62,78.48,78.6,21600.0,73.9342,74.0567,73.9248,74.0378,21600.0
2014-06-27 15:25:00,78.6,78.65,78.56,78.62,16800.0,74.0378,74.0849,74.0002,74.0567,16800.0
2014-06-27 15:30:00,78.62,78.7,78.6,78.63,23000.0,74.0567,74.132,74.0378,74.0661,23000.0
2014-06-27 15:35:00,78.63,78.7,78.61,78.7,18400.0,74.0661,74.132,74.0472,74.132,18400.0
2014-06-27 15:40:00,78.71,78.74,78.66,78.69,20000.0,74.1414,74.1697,74.0943,74.1226,20000.0
2014-06-27 15:45:00,78.69,78.84,78.65,78.84,37400.0,74.1226,74.2639,74.0849,74.2639,37400.0
2014-06-27 15:50:00,78.84,78.84,78.71,78.82,83200.0,74.2639,74.2639,74.1414,74.2451,83200.0
2014-06-27 15:55:00,78.82,79.0,78.82,78.96,110400.0,74.2451,74.4146,74.2451,74.3769,110400.0
2014-06-30 09:30:00,78.65,79.15,78.54,78.9,31400.0,74.0849,74.5559,73.9813,74.3204,31400.0
2014-06-30 09:35:00,78.89,79.49,78.89,79.15,42000.0,74.311,74.8762,74.311,74.5559,42000.0
2014-06-30 09:40:00,79.11,79.23,79.03,79.03,55000.0,74.5182,74.6313,74.4429,74.4429,55000.0
2014-06-30 09:45:00,79.06,79.12,78.95,79.12,8600.0,74.4711,74.5276,74.3675,74.5276,8600.0
2014-06-30 09:50:00,79.06,79.13,78.78,78.78,11500.0,74.4711,74.5371,74.2074,74.2074,11500.0
2014-06-30 09:55:00,78.79,78.91,78.65,78.73,15300.0,74.2168,74.3298,74.0849,74.1603,15300.0
2014-06-30 10:00:00,78.73,78.76,78.56,78.59,17800.0,74.1603,74.1885,74.0002,74.0284,17800.0
2014-06-30 10:05:00,78.55,78.75,78.55,78.69,9100.0,73.9907,74.1791,73.9907,74.1226,9100.0
2014-06-30 10:10:00,78.74,78.82,78.59,78.82,20800.0,74.1697,74.2451,74.0284,74.2451,20800.0
2014-06-30 10:15:00,78.86,78.98,78.82,78.91,5900.0,74.2827,74.3958,74.2451,74.3298,5900.0
2014-06-30 10:20:00,78.91,78.95,78.82,78.82,7100.0,74.3298,74.3675,74.2451,74.2451,7100.0
2014-06-30 10:25:00,78.87,78.9,78.79,78.86,3800.0,74.2922,74.3204,74.2168,74.2827,3800.0
2014-06-30 10:30:00,78.92,78.94,78.84,78.88,3000.0,74.3393,74.3581,74.2639,74.3016,3000.0
2014-06-30 10:35:00,78.85,78.9,78.81,78.9,3900.0,74.2733,74.3204,74.2356,74.3204,3900.0
2014-06-30 10:40:00,78.92,78.93,78.77,78.81,5800.0,74.3393,74.3487,74.198,74.2356,5800.0
2014-06-30 10:45:00,78.8,79.0,78.8,78.99,27800.0,74.2262,74.4146,74.2262,74.4052,27800.0
2014-06-30 10:50:00,78.96,79.25,78.91,79.14,60500.0,74.3769,74.6501,74.3298,74.5465,60500.0
2014-06-30 10:55:00,79.15,79.31,79.12,79.22,26100.0,74.5559,74.7066,74.5276,74.6218,26100.0
2014-06-30 11:00:00,79.23,79.43,79.23,79.4,27100.0,74.6313,74.8197,74.6313,74.7914,27100.0
2014-06-30 11:05:00,79.41,79.58,79.4,79.58,25000.0,74.8008,74.9609,74.7914,74.9609,25000.0
2014-06-30 11:10:00,79.59,79.64,79.4,79.47,20200.0,74.9704,75.0175,74.7914,74.8573,20200.0
2014-06-30 11:15:00,79.44,79.53,79.36,79.53,19900.0,74.8291,74.9139,74.7537,74.9139,19900.0
2014-06-30 11:20:00,79.53,79.57,79.49,79.54,12600.0,74.9139,74.9515,74.8762,74.9233,12600.0
2014-06-30 11:25:00,79.54,79.61,79.5,79.59,12900.0,74.9233,74.9892,74.8856,74.9704,12900.0
2014-06-30 11:30:00,79.57,79.59,79.5,79.52,8600.0,74.9515,74.9704,74.8856,74.9044,8600.0
2014-06-30 11:35:00,79.52,79.53,79.48,79.49,2500.0,74.9044,74.9139,74.8668,74.8762,2500.0
2014-06-30 11:40:00,79.49,79.58,79.49,79.52,6100.0,74.8762,74.9609,74.8762,74.9044,6100.0
2014-06-30 11:45:00,79.52,79.57,79.4,79.42,9700.0,74.9044,74.9515,74.7914,74.8102,9700.0
2014-06-30 11:50:00,79.4,79.61,79.39,79.53,13700.0,74.7914,74.9892,74.782,74.9139,13700.0
2014-06-30 11:55:00,79.49,79.51,79.45,79.49,6200.0,74.8762,74.895,74.8385,74.8762,6200.0
2014-06-30 12:00:00,79.46,79.52,79.44,79.46,5300.0,74.8479,74.9044,74.8291,74.8479,5300.0
2014-06-30 12:05:00,79.43,79.44,79.38,79.42,3000.0,74.8197,74.8291,74.7726,74.8102,3000.0
2014-06-30 12:10:00,79.43,79.45,79.39,79.4,2300.0,74.8197,74.8385,74.782,74.7914,2300.0
2014-06-30 12:15:00,79.43,79.47,79.4,79.43,3900.0,74.8197,74.8573,74.7914,74.8197,3900.0
2014-06-30 12:20:00,79.45,79.45,79.43,79.45,3900.0,74.8385,74.8385,74.8197,74.8385,3900.0
2014-06-30 12:25:00,79.46,79.46,79.43,79.43,4600.0,74.8479,74.8479,74.8197,74.8197,4600.0
2014-06-30 12:30:00,79.43,79.43,79.38,79.42,4400.0,74.8197,74.8197,74.7726,74.8102,4400.0
2014-06-30 12:35:00,79.42,79.43,79.33,79.33,5900.0,74.8102,74.8197,74.7255,74.7255,5900.0
2014-06-30 12:40:00,79.31,79.34,79.22,79.22,11500.0,74.7066,74.7349,74.6218,74.6218,11500.0
2014-06-30 12:45:00,79.23,79.25,79.2,79.23,4100.0,74.6313,74.6501,74.603,74.6313,4100.0
2014-06-30 12:50:00,79.22,79.37,79.21,79.35,11400.0,74.6218,74.7631,74.6124,74.7443,11400.0
2014-06-30 12:55:00,79.33,79.39,79.33,79.38,4300.0,74.7255,74.782,74.7255,74.7726,4300.0
2014-06-30 13:00:00,79.39,79.41,79.29,79.3,8200.0,74.782,74.8008,74.6878,74.6972,8200.0
2014-06-30 13:05:00,79.29,79.31,79.26,79.27,4400.0,74.6878,74.7066,74.6595,74.6689,4400.0
2014-06-30 13:10:00,79.27,79.35,79.27,79.35,3700.0,74.6689,74.7443,74.6689,74.7443,3700.0
2014-06-30 13:15:00,79.35,79.35,79.32,79.33,2900.0,74.7443,74.7443,74.716,74.7255,2900.0
2014-06-30 13:20:00,79.33,79.33,79.28,79.3,3900.0,74.7255,74.7255,74.6784,74.6972,3900.0
2014-06-30 13:25:00,79.31,79.31,79.29,79.29,3600.0,74.7066,74.7066,74.6878,74.6878,3600.0
2014-06-30 13:30:00,79.31,79.37,79.31,79.37,6300.0,74.7066,74.7631,74.7066,74.7631,6300.0
2014-06-30 13:35:00,79.38,79.43,79.38,79.39,8400.0,74.7726,74.8197,74.7726,74.782,8400.0
2014-06-30 13:40:00,79.41,79.43,79.39,79.43,3200.0,74.8008,74.8197,74.782,74.8197,3200.0
2014-06-30 13:45:00,79.43,79.5,79.43,79.5,4400.0,74.8197,74.8856,74.8197,74.8856,4400.0
2014-06-30 13:50:00,79.5,79.5,79.42,79.44,4700.0,74.8856,74.8856,74.8102,74.8291,4700.0
2014-06-30 13:55:00,79.45,79.45,79.39,79.4,4600.0,74.8385,74.8385,74.782,74.7914,4600.0
2014-06-30 14:00:00,79.4,79.42,79.37,79.39,6300.0,74.7914,74.8102,74.7631,74.782,6300.0
2014-06-30 14:05:00,79.38,79.39,79.34,79.34,6000.0,74.7726,74.782,74.7349,74.7349,6000.0
2014-06-30 14:10:00,79.33,79.33,79.22,79.22,6100.0,74.7255,74.7255,74.6218,74.6218,6100.0
2014-06-30 14:15:00,79.22,79.24,79.18,79.18,5700.0,74.6218,74.6407,74.5842,74.5842,5700.0
2014-06-30 14:20:00,79.19,79.19,79.09,79.1,4200.0,74.5936,74.5936,74.4994,74.5088,4200.0
2014-06-30 14:25:00,79.1,79.14,79.08,79.14,6000.0,74.5088,74.5465,74.49,74.5465,6000.0
2014-06-30 14:30:00,79.15,79.16,79.1,79.15,3400.0,74.5559,74.5653,74.5088,74.5559,3400.0
2014-06-30 14:35:00,79.13,79.13,79.1,79.1,3500.0,74.5371,74.5371,74.5088,74.5088,3500.0
2014-06-30 14:40:00,79.1,79.1,79.0,79.0,4100.0,74.5088,74.5088,74.4146,74.4146,4100.0
2014-06-30 14:45:00,79.0,79.03,79.0,79.0,5500.0,74.4146,74.4429,74.4146,74.4146,5500.0
2014-06-30 14:50:00,79.0,79.0,78.91,78.92,4600.0,74.4146,74.4146,74.3298,74.3393,4600.0
2014-06-30 14:55:00,78.91,78.91,78.81,78.82,6500.0,74.3298,74.3298,74.2356,74.2451,6500.0
2014-06-30 15:00:00,78.82,78.86,78.78,78.83,7400.0,74.2451,74.2827,74.2074,74.2545,7400.0
2014-06-30 15:05:00,78.83,78.83,78.79,78.79,11300.0,74.2545,74.2545,74.2168,74.2168,11300.0
2014-06-30 15:10:00,78.79,78.79,78.74,78.74,7300.0,74.2168,74.2168,74.1697,74.1697,7300.0
2014-06-30 15:15:00,78.74,78.74,78.72,78.74,11200.0,74.1697,74.1697,74.1509,74.1697,11200.0
2014-06-30 15:20:00,78.74,78.77,78.73,78.74,8500.0,74.1697,74.198,74.1603,74.1697,8500.0
2014-06-30 15:25:00,78.74,78.74,78.67,78.72,12700.0,74.1697,74.1697,74.1038,74.1509,12700.0
2014-06-30 15:30:00,78.72,78.76,78.7,78.71,16100.0,74.1509,74.1885,74.132,74.1414,16100.0
2014-06-30 15:35:00,78.71,78.72,78.68,78.7,14400.0,74.1414,74.1509,74.1132,74.132,14400.0
2014-06-30 15:40:00,78.69,78.71,78.65,78.67,23300.0,74.1226,74.1414,74.0849,74.1038,23300.0
2014-06-30 15:45:00,78.68,78.78,78.68,78.76,28200.0,74.1132,74.2074,74.1132,74.1885,28200.0
2014-06-30 15:50:00,78.76,78.76,78.72,78.75,31900.0,74.1885,74.1885,74.1509,74.1791,31900.0
2014-06-30 15:55:00,78.75,78.83,78.75,78.77,41200.0,74.1791,74.2545,74.1791,74.198,41200.0
2014-07-01 09:30:00,80.0,80.04,79.76,79.89,43000.0,75.3566,75.3942,75.1305,75.253,43000.0
2014-07-01 09:35:00,79.96,80.02,79.82,79.83,16300.0,75.3189,75.3754,75.187,75.1964,16300.0
2014-07-01 09:40:00,79.88,80.32,79.87,80.11,28400.0,75.2435,75.658,75.2341,75.4602,28400.0
2014-07-01 09:45:00,80.11,80.23,80.09,80.14,19000.0,75.4602,75.5732,75.4413,75.4884,19000.0
2014-07-01 09:50:00,80.13,80.3,80.13,80.27,12900.0,75.479,75.6392,75.479,75.6109,12900.0
2014-07-01 09:55:00,80.27,80.34,80.16,80.27,20400.0,75.6109,75.6768,75.5073,75.6109,20400.0
2014-07-01 10:00:00,80.28,80.28,80.11,80.28,35900.0,75.6203,75.6203,75.4602,75.6203,35900.0
2014-07-01 10:05:00,80.29,80.3,80.15,80.25,19800.0,75.6297,75.6392,75.4979,75.5921,19800.0
2014-07-01 10:10:00,80.24,80.3,80.14,80.22,21600.0,75.5826,75.6392,75.4884,75.5638,21600.0
2014-07-01 10:15:00,80.24,80.3,80.15,80.3,20100.0,75.5826,75.6392,75.4979,75.6392,20100.0
2014-07-01 10:20:00,80.3,80.34,80.25,80.27,24500.0,75.6392,75.6768,75.5921,75.6109,24500.0
2014-07-01 10:25:00,80.26,80.37,80.24,80.34,7300.0,75.6015,75.7051,75.5826,75.6768,7300.0
2014-07-01 10:30:00,80.36,80.4,80.29,80.4,24100.0,75.6957,75.7334,75.6297,75.7334,24100.0
2014-07-01 10:35:00,80.38,80.58,80.36,80.45,21900.0,75.7145,75.9029,75.6957,75.7805,21900.0
2014-07-01 10:40:00,80.42,80.42,80.3,80.4,33500.0,75.7522,75.7522,75.6392,75.7334,33500.0
2014-07-01 10:45:00,80.38,80.55,80.35,80.55,15100.0,75.7145,75.8746,75.6863,75.8746,15100.0
2014-07-01 10:50:00,80.56,80.67,80.51,80.55,26200.0,75.8841,75.9877,75.837,75.8746,26200.0
2014-07-01 10:55:00,80.56,80.75,80.53,80.69,15500.0,75.8841,76.063,75.8558,76.0065,15500.0
2014-07-01 11:00:00,80.66,80.71,80.63,80.63,11600.0,75.9783,76.0254,75.95,75.95,11600.0
2014-07-01 11:05:00,80.64,80.68,80.62,80.67,5200.0,75.9594,75.9971,75.9406,75.9877,5200.0
2014-07-01 11:10:00,80.67,80.7,80.63,80.67,9300.0,75.9877,76.0159,75.95,75.9877,9300.0
2014-07-01 11:15:00,80.69,80.72,80.63,80.67,14800.0,76.0065,76.0348,75.95,75.9877,14800.0
2014-07-01 11:20:00,80.66,80.66,80.58,80.61,13600.0,75.9783,75.9783,75.9029,75.9312,13600.0
2014-07-01 11:25:00,80.59,80.59,80.51,80.54,7500.0,75.9123,75.9123,75.837,75.8652,7500.0
2014-07-01 11:30:00,80.54,80.71,80.53,80.67,35300.0,75.8652,76.0254,75.8558,75.9877,35300.0
2014-07-01 11:35:00,80.65,80.65,80.49,80.5,14700.0,75.9688,75.9688,75.8181,75.8275,14700.0
2014-07-01 11:40:00,80.5,80.52,80.38,80.46,29800.0,75.8275,75.8464,75.7145,75.7899,29800.0
2014-07-01 11:45:00,80.46,80.51,80.42,80.48,17500.0,75.7899,75.837,75.7522,75.8087,17500.0
2014-07-01 11:50:00,80.47,80.51,80.38,80.48,8900.0,75.7993,75.837,75.7145,75.8087,8900.0
2014-07-01 11:55:00,80.46,80.47,80.42,80.45,4800.0,75.7899,75.7993,75.7522,75.7805,4800.0
2014-07-01 12:00:00,80.47,80.51,80.47,80.5,16100.0,75.7993,75.837,75.7993,75.8275,16100.0
2014-07-01 12:05:00,80.49,80.5,80.45,80.47,5800.0,75.8181,75.8275,75.7805,75.7993,5800.0
2014-07-01 12:10:00,80.46,80.5,80.42,80.49,7100.0,75.7899,75.8275,75.7522,75.8181,7100.0
2014-07-01 12:15:00,80.5,80.52,80.48,80.49,14100.0,75.8275,75.8464,75.8087,75.8181,14100.0
2014-07-01 12:20:00,80.5,80.51,80.49,80.5,22300.0,75.8275,75.837,75.8181,75.8275,22300.0
2014-07-01 12:25:00,80.5,80.58,80.49,80.55,10500.0,75.8275,75.9029,75.8181,75.8746,10500.0
2014-07-01 12:30:00,80.57,80.57,80.55,80.57,700.0,75.8935,75.8935,75.8746,75.8935,700.0
2014-07-01 12:35:00,80.55,80.58,80.54,80.55,7600.0,75.8746,75.9029,75.8652,75.8746,7600.0
2014-07-01 12:40:00,80.56,80.58,80.55,80.56,7100.0,75.8841,75.9029,75.8746,75.8841,7100.0
2014-07-01 12:45:00,80.55,80.57,80.51,80.53,6600.0,75.8746,75.8935,75.837,75.8558,6600.0
2014-07-01 12:50:00,80.53,80.6,80.51,80.59,18200.0,75.8558,75.9217,75.837,75.9123,18200.0
2014-07-01 12:55:00,80.56,80.7,80.56,80.68,10400.0,75.8841,76.0159,75.8841,75.9971,10400.0
2014-07-01 13:00:00,80.69,80.9,80.68,80.87,9700.0,76.0065,76.2043,75.9971,76.1761,9700.0
2014-07-01 13:05:00,80.86,80.92,80.83,80.9,11600.0,76.1667,76.2232,76.1384,76.2043,11600.0
2014-07-01 13:10:00,80.89,80.95,80.89,80.93,10200.0,76.1949,76.2514,76.1949,76.2326,10200.0
2014-07-01 13:15:00,80.94,80.94,80.86,80.91,7600.0,76.242,76.242,76.1667,76.2138,7600.0
2014-07-01 13:20:00,80.91,80.94,80.89,80.91,7900.0,76.2138,76.242,76.1949,76.2138,7900.0
2014-07-01 13:25:00,80.91,80.91,80.82,80.83,7600.0,76.2138,76.2138,76.129,76.1384,7600.0
2014-07-01 13:30:00,80.81,80.93,80.81,80.89,18700.0,76.1196,76.2326,76.1196,76.1949,18700.0
2014-07-01 13:35:00,80.88,80.95,80.86,80.86,21700.0,76.1855,76.2514,76.1667,76.1667,21700.0
2014-07-01 13:40:00,80.86,80.89,80.84,80.87,17400.0,76.1667,76.1949,76.1478,76.1761,17400.0
2014-07-01 13:45:00,80.87,80.87,80.81,80.83,10200.0,76.1761,76.1761,76.1196,76.1384,10200.0
2014-07-01 13:50:00,80.84,80.85,80.81,80.81,12900.0,76.1478,76.1572,76.1196,76.1196,12900.0
2014-07-01 13:55:00,80.81,80.88,80.81,80.87,15300.0,76.1196,76.1855,76.1196,76.1761,15300.0
2014-07-01 14:00:00,80.87,80.89,80.81,80.85,21400.0,76.1761,76.1949,76.1196,76.1572,21400.0
2014-07-01 14:05:00,80.84,80.91,80.84,80.9,14000.0,76.1478,76.2138,76.1478,76.2043,14000.0
2014-07-01 14:10:00,80.91,80.94,80.91,80.93,3700.0,76.2138,76.242,76.2138,76.2326,3700.0
2014-07-01 14:15:00,80.93,80.93,80.88,80.91,7300.0,76.2326,76.2326,76.1855,76.2138,7300.0
2014-07-01 14:20:00,80.91,80.91,80.87,80.91,10800.0,76.2138,76.2138,76.1761,76.2138,10800.0
2014-07-01 14:25:00,80.92,80.92,80.83,80.83,7600.0,76.2232,76.2232,76.1384,76.1384,7600.0
2014-07-01 14:30:00,80.84,80.87,80.81,80.87,17100.0,76.1478,76.1761,76.1196,76.1761,17100.0
2014-07-01 14:35:00,80.85,80.96,80.85,80.96,8300.0,76.1572,76.2608,76.1572,76.2608,8300.0
2014-07-01 14:40:00,80.96,81.0,80.87,80.91,21300.0,76.2608,76.2985,76.1761,76.2138,21300.0
2014-07-01 14:45:00,80.9,80.91,80.84,80.85,11000.0,76.2043,76.2138,76.1478,76.1572,11000.0
2014-07-01 14:50:00,80.86,80.9,80.84,80.86,13600.0,76.1667,76.2043,76.1478,76.1667,13600.0
2014-07-01 14:55:00,80.85,80.94,80.85,80.92,12700.0,76.1572,76.242,76.1572,76.2232,12700.0
2014-07-01 15:00:00,80.92,80.92,80.87,80.88,7400.0,76.2232,76.2232,76.1761,76.1855,7400.0
2014-07-01 15:05:00,80.87,80.91,80.86,80.89,13300.0,76.1761,76.2138,76.1667,76.1949,13300.0
2014-07-01 15:10:00,80.89,80.89,80.71,80.71,14300.0,76.1949,76.1949,76.0254,76.0254,14300.0
2014-07-01 15:15:00,80.72,80.85,80.65,80.85,20700.0,76.0348,76.1572,75.9688,76.1572,20700.0
2014-07-01 15:20:00,80.85,80.86,80.78,80.81,13500.0,76.1572,76.1667,76.0913,76.1196,13500.0
2014-07-01 15:25:00,80.81,80.89,80.8,80.89,19800.0,76.1196,76.1949,76.1101,76.1949,19800.0
2014-07-01 15:30:00,80.89,80.94,80.88,80.93,16800.0,76.1949,76.242,76.1855,76.2326,16800.0
2014-07-01 15:35:00,80.93,80.96,80.92,80.95,20000.0,76.2326,76.2608,76.2232,76.2514,20000.0
2014-07-01 15:40:00,80.96,80.96,80.84,80.89,26000.0,76.2608,76.2608,76.1478,76.1949,26000.0
2014-07-01 15:45:00,80.89,80.97,80.89,80.97,36200.0,76.1949,76.2703,76.1949,76.2703,36200.0
2014-07-01 15:50:00,80.97,81.0,80.88,80.88,52900.0,76.2703,76.2985,76.1855,76.1855,52900.0
2014-07-01 15:55:00,80.89,80.89,80.79,80.79,68500.0,76.1949,76.1949,76.1007,76.1007,68500.0
2014-07-02 09:30:00,80.84,81.0,80.82,80.85,19000.0,76.1478,76.2985,76.129,76.1572,19000.0
2014-07-02 09:35:00,80.89,81.32,80.89,81.21,15700.0,76.1949,76.6,76.1949,76.4963,15700.0
2014-07-02 09:40:00,81.18,81.18,80.81,80.84,7300.0,76.4681,76.4681,76.1196,76.1478,7300.0
2014-07-02 09:45:00,80.97,80.97,80.81,80.84,8200.0,76.2703,76.2703,76.1196,76.1478,8200.0
2014-07-02 09:50:00,80.88,80.92,80.73,80.81,11000.0,76.1855,76.2232,76.0442,76.1196,11000.0
2014-07-02 09:55:00,80.76,80.94,80.76,80.77,4700.0,76.0725,76.242,76.0725,76.0819,4700.0
2014-07-02 10:00:00,80.78,80.84,80.54,80.54,31300.0,76.0913,76.1478,75.8652,75.8652,31300.0
2014-07-02 10:05:00,80.52,80.56,80.21,80.22,18600.0,75.8464,75.8841,75.5544,75.5638,18600.0
2014-07-02 10:10:00,80.25,80.26,80.11,80.22,11500.0,75.5921,75.6015,75.4602,75.5638,11500.0
2014-07-02 10:15:00,80.24,80.39,80.23,80.39,8200.0,75.5826,75.7239,75.5732,75.7239,8200.0
2014-07-02 10:20:00,80.4,80.51,80.32,80.51,15600.0,75.7334,75.837,75.658,75.837,15600.0
2014-07-02 10:25:00,80.51,80.58,80.49,80.54,7200.0,75.837,75.9029,75.8181,75.8652,7200.0
2014-07-02 10:30:00,80.53,80.55,80.39,80.41,3600.0,75.8558,75.8746,75.7239,75.7428,3600.0
2014-07-02 10:35:00,80.38,80.42,80.38,80.38,2900.0,75.7145,75.7522,75.7145,75.7145,2900.0
2014-07-02 10:40:00,80.37,80.64,80.37,80.64,5800.0,75.7051,75.9594,75.7051,75.9594,5800.0
2014-07-02 10:45:00,80.62,80.63,80.46,80.47,10400.0,75.9406,75.95,75.7899,75.7993,10400.0
2014-07-02 10:50:00,80.48,80.52,80.43,80.43,3600.0,75.8087,75.8464,75.7616,75.7616,3600.0
2014-07-02 10:55:00,80.43,80.49,80.39,80.47,3900.0,75.7616,75.8181,75.7239,75.7993,3900.0
2014-07-02 11:00:00,80.5,80.55,80.38,80.39,7700.0,75.8275,75.8746,75.7145,75.7239,7700.0
2014-07-02 11:05:00,80.38,80.42,80.26,80.28,8900.0,75.7145,75.7522,75.6015,75.6203,8900.0
2014-07-02 11:10:00,80.28,80.33,80.18,80.26,5600.0,75.6203,75.6674,75.5261,75.6015,5600.0
2014-07-02 11:15:00,80.24,80.38,80.24,80.33,10200.0,75.5826,75.7145,75.5826,75.6674,10200.0
2014-07-02 11:20:00,80.34,80.41,80.31,80.41,4100.0,75.6768,75.7428,75.6486,75.7428,4100.0
2014-07-02 11:25:00,80.42,80.42,80.31,80.38,3400.0,75.7522,75.7522,75.6486,75.7145,3400.0
2014-07-02 11:30:00,80.4,80.51,80.39,80.44,4900.0,75.7334,75.837,75.7239,75.771,4900.0
2014-07-02 11:35:00,80.46,80.6,80.44,80.46,7100.0,75.7899,75.9217,75.771,75.7899,7100.0
2014-07-02 11:40:00,80.48,80.5,80.46,80.47,3400.0,75.8087,75.8275,75.7899,75.7993,3400.0
2014-07-02 11:45:00,80.43,80.44,80.36,80.38,3600.0,75.7616,75.771,75.6957,75.7145,3600.0
2014-07-02 11:50:00,80.38,80.38,80.33,80.33,2400.0,75.7145,75.7145,75.6674,75.6674,2400.0
2014-07-02 11:55:00,80.35,80.38,80.25,80.25,2200.0,75.6863,75.7145,75.5921,75.5921,2200.0
2014-07-02 12:00:00,80.25,80.39,80.25,80.38,3200.0,75.5921,75.7239,75.5921,75.7145,3200.0
2014-07-02 12:05:00,80.41,80.45,80.37,80.45,5200.0,75.7428,75.7805,75.7051,75.7805,5200.0
2014-07-02 12:10:00,80.47,80.49,80.43,80.47,3300.0,75.7993,75.8181,75.7616,75.7993,3300.0
2014-07-02 12:15:00,80.48,80.57,80.46,80.46,3900.0,75.8087,75.8935,75.7899,75.7899,3900.0
2014-07-02 12:20:00,80.47,80.56,80.47,80.56,1200.0,75.7993,75.8841,75.7993,75.8841,1200.0
2014-07-02 12:25:00,80.56,80.56,80.49,80.53,2200.0,75.8841,75.8841,75.8181,75.8558,2200.0
2014-07-02 12:30:00,80.54,80.55,80.4,80.4,7100.0,75.8652,75.8746,75.7334,75.7334,7100.0
2014-07-02 12:35:00,80.39,80.42,80.38,80.42,3400.0,75.7239,75.7522,75.7145,75.7522,3400.0
2014-07-02 12:40:00,80.4,80.45,80.38,80.44,2400.0,75.7334,75.7805,75.7145,75.771,2400.0
2014-07-02 12:45:00,80.44,80.44,80.35,80.36,3600.0,75.771,75.771,75.6863,75.6957,3600.0
2014-07-02 12:50:00,80.38,80.42,80.33,80.34,4500.0,75.7145,75.7522,75.6674,75.6768,4500.0
2014-07-02 12:55:00,80.32,80.42,80.27,80.41,8100.0,75.658,75.7522,75.6109,75.7428,8100.0
2014-07-02 13:00:00,80.39,80.39,80.3,80.3,2300.0,75.7239,75.7239,75.6392,75.6392,2300.0
2014-07-02 13:05:00,80.29,80.37,80.27,80.37,9300.0,75.6297,75.7051,75.6109,75.7051,9300.0
2014-07-02 13:10:00,80.36,80.37,80.33,80.36,1900.0,75.6957,75.7051,75.6674,75.6957,1900.0
2014-07-02 13:15:00,80.35,80.41,80.31,80.34,12200.0,75.6863,75.7428,75.6486,75.6768,12200.0
2014-07-02 13:20:00,80.37,80.46,80.37,80.45,3800.0,75.7051,75.7899,75.7051,75.7805,3800.0
2014-07-02 13:25:00,80.4,80.45,80.4,80.45,900.0,75.7334,75.7805,75.7334,75.7805,900.0
2014-07-02 13:30:00,80.45,80.47,80.43,80.46,2500.0,75.7805,75.7993,75.7616,75.7899,2500.0
2014-07-02 13:35:00,80.45,80.49,80.44,80.47,2700.0,75.7805,75.8181,75.771,75.7993,2700.0
2014-07-02 13:40:00,80.46,80.48,80.37,80.37,6600.0,75.7899,75.8087,75.7051,75.7051,6600.0
2014-07-02 13:45:00,80.39,80.42,80.36,80.36,3900.0,75.7239,75.7522,75.6957,75.6957,3900.0
2014-07-02 13:50:00,80.4,80.4,80.35,80.36,6400.0,75.7334,75.7334,75.6863,75.6957,6400.0
2014-07-02 13:55:00,80.36,80.38,80.28,80.32,7000.0,75.6957,75.7145,75.6203,75.658,7000.0
2014-07-02 14:00:00,80.32,80.33,80.2,80.23,5700.0,75.658,75.6674,75.545,75.5732,5700.0
2014-07-02 14:05:00,80.24,80.27,80.22,80.23,3800.0,75.5826,75.6109,75.5638,75.5732,3800.0
2014-07-02 14:10:00,80.26,80.27,80.23,80.23,4100.0,75.6015,75.6109,75.5732,75.5732,4100.0
2014-07-02 14:15:00,80.23,80.24,80.2,80.2,3000.0,75.5732,75.5826,75.545,75.545,3000.0
2014-07-02 14:20:00,80.2,80.2,80.13,80.15,4700.0,75.545,75.545,75.479,75.4979,4700.0
2014-07-02 14:25:00,80.13,80.16,80.11,80.13,5500.0,75.479,75.5073,75.4602,75.479,5500.0
2014-07-02 14:30:00,80.15,80.23,80.11,80.22,6200.0,75.4979,75.5732,75.4602,75.5638,6200.0
2014-07-02 14:35:00,80.22,80.22,80.14,80.2,6400.0,75.5638,75.5638,75.4884,75.545,6400.0
2014-07-02 14:40:00,80.18,80.23,80.18,80.21,6300.0,75.5261,75.5732,75.5261,75.5544,6300.0
2014-07-02 14:45:00,80.19,80.22,80.17,80.18,4700.0,75.5355,75.5638,75.5167,75.5261,4700.0
2014-07-02 14:50:00,80.19,80.24,80.15,80.15,10600.0,75.5355,75.5826,75.4979,75.4979,10600.0
2014-07-02 14:55:00,80.14,80.14,80.08,80.13,7000.0,75.4884,75.4884,75.4319,75.479,7000.0
2014-07-02 15:00:00,80.16,80.23,80.16,80.21,8000.0,75.5073,75.5732,75.5073,75.5544,8000.0
2014-07-02 15:05:00,80.21,80.26,80.16,80.17,7700.0,75.5544,75.6015,75.5073,75.5167,7700.0
2014-07-02 15:10:00,80.18,80.19,80.1,80.16,11400.0,75.5261,75.5355,75.4508,75.5073,11400.0
2014-07-02 15:15:00,80.18,80.2,80.11,80.14,10600.0,75.5261,75.545,75.4602,75.4884,10600.0
2014-07-02 15:20:00,80.14,80.2,80.14,80.16,6900.0,75.4884,75.545,75.4884,75.5073,6900.0
2014-07-02 15:25:00,80.16,80.23,80.16,80.22,5200.0,75.5073,75.5732,75.5073,75.5638,5200.0
2014-07-02 15:30:00,80.24,80.3,80.24,80.28,8200.0,75.5826,75.6392,75.5826,75.6203,8200.0
2014-07-02 15:35:00,80.29,80.31,80.26,80.27,8400.0,75.6297,75.6486,75.6015,75.6109,8400.0
2014-07-02 15:40:00,80.27,80.28,80.23,80.23,7400.0,75.6109,75.6203,75.5732,75.5732,7400.0
2014-07-02 15:45:00,80.24,80.27,80.22,80.22,15700.0,75.5826,75.6109,75.5638,75.5638,15700.0
2014-07-02 15:50:00,80.23,80.28,80.23,80.25,19200.0,75.5732,75.6203,75.5732,75.5921,19200.0
2014-07-02 15:55:00,80.26,80.27,80.16,80.26,32300.0,75.6015,75.6109,75.5073,75.6015,32300.0
2014-07-03 09:30:00,80.61,80.93,80.54,80.85,12800.0,75.9312,76.2326,75.8652,76.1572,12800.0
2014-07-03 09:35:00,80.79,80.84,80.41,80.65,10400.0,76.1007,76.1478,75.7428,75.9688,10400.0
2014-07-03 09:40:00,80.66,81.04,80.65,80.82,10100.0,75.9783,76.3362,75.9688,76.129,10100.0
2014-07-03 09:45:00,80.81,80.81,80.52,80.52,2900.0,76.1196,76.1196,75.8464,75.8464,2900.0
2014-07-03 09:50:00,80.58,80.69,80.48,80.67,17300.0,75.9029,76.0065,75.8087,75.9877,17300.0
2014-07-03 09:55:00,80.74,81.0,80.72,80.97,6600.0,76.0536,76.2985,76.0348,76.2703,6600.0
2014-07-03 10:00:00,80.97,81.19,80.92,81.19,15700.0,76.2703,76.4775,76.2232,76.4775,15700.0
2014-07-03 10:05:00,81.21,81.42,81.12,81.35,25700.0,76.4963,76.6941,76.4116,76.6282,25700.0
2014-07-03 10:10:00,81.36,81.66,81.36,81.55,32200.0,76.6376,76.9202,76.6376,76.8166,32200.0
2014-07-03 10:15:00,81.54,81.6,81.47,81.57,13400.0,76.8072,76.8637,76.7412,76.8354,13400.0
2014-07-03 10:20:00,81.57,81.8,81.52,81.76,61800.0,76.8354,77.0521,76.7883,77.0144,61800.0
2014-07-03 10:25:00,81.78,81.98,81.78,81.93,23100.0,77.0333,77.2216,77.0333,77.1745,23100.0
2014-07-03 10:30:00,81.92,82.36,81.89,82.31,48900.0,77.1651,77.5796,77.1369,77.5325,48900.0
2014-07-03 10:35:00,82.31,82.31,82.01,82.08,28100.0,77.5325,77.5325,77.2499,77.3158,28100.0
2014-07-03 10:40:00,82.09,82.12,81.9,81.92,13100.0,77.3253,77.3535,77.1463,77.1651,13100.0
2014-07-03 10:45:00,81.94,81.94,81.77,81.77,21500.0,77.184,77.184,77.0238,77.0238,21500.0
2014-07-03 10:50:00,81.76,81.88,81.72,81.83,11200.0,77.0144,77.1274,76.9767,77.0804,11200.0
2014-07-03 10:55:00,81.83,81.83,81.75,81.76,7500.0,77.0804,77.0804,77.005,77.0144,7500.0
2014-07-03 11:00:00,81.76,81.77,81.58,81.59,6800.0,77.0144,77.0238,76.8449,76.8543,6800.0
2014-07-03 11:05:00,81.56,81.66,81.54,81.64,5500.0,76.826,76.9202,76.8072,76.9014,5500.0
2014-07-03 11:10:00,81.65,81.82,81.64,81.77,9400.0,76.9108,77.0709,76.9014,77.0238,9400.0
2014-07-03 11:15:00,81.76,81.85,81.64,81.64,21800.0,77.0144,77.0992,76.9014,76.9014,21800.0
2014-07-03 11:20:00,81.6,81.66,81.58,81.59,4500.0,76.8637,76.9202,76.8449,76.8543,4500.0
2014-07-03 11:25:00,81.59,81.75,81.59,81.68,6800.0,76.8543,77.005,76.8543,76.9391,6800.0
2014-07-03 11:30:00,81.69,81.74,81.65,81.66,3800.0,76.9485,76.9956,76.9108,76.9202,3800.0
2014-07-03 11:35:00,81.68,81.72,81.61,81.61,5200.0,76.9391,76.9767,76.8731,76.8731,5200.0
2014-07-03 11:40:00,81.62,81.63,81.57,81.62,3300.0,76.8825,76.892,76.8354,76.8825,3300.0
2014-07-03 11:45:00,81.63,81.74,81.61,81.7,7900.0,76.892,76.9956,76.8731,76.9579,7900.0
2014-07-03 11:50:00,81.7,81.72,81.66,81.68,3700.0,76.9579,76.9767,76.9202,76.9391,3700.0
2014-07-03 11:55:00,81.69,81.81,81.66,81.8,11500.0,76.9485,77.0615,76.9202,77.0521,11500.0
2014-07-03 12:00:00,81.79,81.84,81.79,81.8,8400.0,77.0427,77.0898,77.0427,77.0521,8400.0
2014-07-03 12:05:00,81.8,81.91,81.77,81.88,6600.0,77.0521,77.1557,77.0238,77.1274,6600.0
2014-07-03 12:10:00,81.92,82.0,81.91,81.95,14200.0,77.1651,77.2405,77.1557,77.1934,14200.0
2014-07-03 12:15:00,81.98,82.03,81.94,81.99,4600.0,77.2216,77.2687,77.184,77.2311,4600.0
2014-07-03 12:20:00,81.98,81.98,81.87,81.94,10700.0,77.2216,77.2216,77.118,77.184,10700.0
2014-07-03 12:25:00,81.94,82.04,81.93,82.02,12600.0,77.184,77.2782,77.1745,77.2593,12600.0
2014-07-03 12:30:00,82.03,82.17,82.03,82.15,15000.0,77.2687,77.4006,77.2687,77.3818,15000.0
2014-07-03 12:35:00,82.15,82.15,82.05,82.14,16600.0,77.3818,77.3818,77.2876,77.3724,16600.0
2014-07-03 12:40:00,82.13,82.22,82.13,82.21,28700.0,77.3629,77.4477,77.3629,77.4383,28700.0
2014-07-03 12:45:00,82.2,82.27,82.2,82.25,23500.0,77.4289,77.4948,77.4289,77.476,23500.0
2014-07-03 12:50:00,82.26,82.31,82.18,82.3,40000.0,77.4854,77.5325,77.41,77.5231,40000.0
2014-07-03 12:55:00,82.31,82.33,82.2,82.23,88400.0,77.5325,77.5513,77.4289,77.4571,88400.0
2014-07-07 09:30:00,81.81,82.07,81.12,81.93,45200.0,77.0615,77.3064,76.4116,77.1745,45200.0
2014-07-07 09:35:00,81.91,81.98,81.76,81.78,9600.0,77.1557,77.2216,77.0144,77.0333,9600.0
2014-07-07 09:40:00,81.86,81.86,81.4,81.6,15400.0,77.1086,77.1086,76.6753,76.8637,15400.0
2014-07-07 09:45:00,81.59,81.65,81.4,81.45,7100.0,76.8543,76.9108,76.6753,76.7224,7100.0
2014-07-07 09:50:00,81.36,81.45,81.16,81.25,9700.0,76.6376,76.7224,76.4492,76.534,9700.0
2014-07-07 09:55:00,81.2,81.44,81.2,81.21,11000.0,76.4869,76.713,76.4869,76.4963,11000.0
2014-07-07 10:00:00,81.2,81.28,81.04,81.14,14100.0,76.4869,76.5623,76.3362,76.4304,14100.0
2014-07-07 10:05:00,81.13,81.32,81.13,81.27,4700.0,76.421,76.6,76.421,76.5529,4700.0
2014-07-07 10:10:00,81.27,81.4,81.27,81.35,7500.0,76.5529,76.6753,76.5529,76.6282,7500.0
2014-07-07 10:15:00,81.25,81.3,81.16,81.22,5700.0,76.534,76.5811,76.4492,76.5058,5700.0
2014-07-07 10:20:00,81.2,81.23,81.12,81.17,6200.0,76.4869,76.5152,76.4116,76.4587,6200.0
2014-07-07 10:25:00,81.26,81.34,81.23,81.25,4400.0,76.5434,76.6188,76.5152,76.534,4400.0
2014-07-07 10:30:00,81.21,81.21,80.98,81.03,15700.0,76.4963,76.4963,76.2797,76.3268,15700.0
2014-07-07 10:35:00,81.03,81.07,80.99,81.03,10100.0,76.3268,76.3645,76.2891,76.3268,10100.0
2014-07-07 10:40:00,81.05,81.15,81.01,81.07,11400.0,76.3456,76.4398,76.3079,76.3645,11400.0
2014-07-07 10:45:00,81.1,81.1,80.95,80.99,21000.0,76.3927,76.3927,76.2514,76.2891,21000.0
2014-07-07 10:50:00,80.99,80.99,80.72,80.75,18400.0,76.2891,76.2891,76.0348,76.063,18400.0
2014-07-07 10:55:00,80.74,80.76,80.59,80.73,24300.0,76.0536,76.0725,75.9123,76.0442,24300.0
2014-07-07 11:00:00,80.71,80.77,80.68,80.71,3100.0,76.0254,76.0819,75.9971,76.0254,3100.0
2014-07-07 11:05:00,80.73,80.78,80.61,80.61,6400.0,76.0442,76.0913,75.9312,75.9312,6400.0
2014-07-07 11:10:00,80.63,80.72,80.63,80.71,3000.0,75.95,76.0348,75.95,76.0254,3000.0
2014-07-07 11:15:00,80.73,80.73,80.69,80.73,2800.0,76.0442,76.0442,76.0065,76.0442,2800.0
2014-07-07 11:20:00,80.73,80.73,80.57,80.67,7000.0,76.0442,76.0442,75.8935,75.9877,7000.0
2014-07-07 11:25:00,80.69,80.75,80.6,80.66,3200.0,76.0065,76.063,75.9217,75.9783,3200.0
2014-07-07 11:30:00,80.65,80.7,80.6,80.65,5000.0,75.9688,76.0159,75.9217,75.9688,5000.0
2014-07-07 11:35:00,80.64,80.66,80.6,80.63,2100.0,75.9594,75.9783,75.9217,75.95,2100.0
2014-07-07 11:40:00,80.64,80.64,80.31,80.5,51300.0,75.9594,75.9594,75.6486,75.8275,51300.0
2014-07-07 11:45:00,80.49,80.58,80.48,80.5,5100.0,75.8181,75.9029,75.8087,75.8275,5100.0
2014-07-07 11:50:00,80.5,80.72,80.5,80.66,8300.0,75.8275,76.0348,75.8275,75.9783,8300.0
2014-07-07 11:55:00,80.61,80.66,80.59,80.59,1900.0,75.9312,75.9783,75.9123,75.9123,1900.0
2014-07-07 12:00:00,80.67,80.81,80.63,80.77,5100.0,75.9877,76.1196,75.95,76.0819,5100.0
2014-07-07 12:05:00,80.79,80.83,80.77,80.83,2000.0,76.1007,76.1384,76.0819,76.1384,2000.0
2014-07-07 12:10:00,80.82,80.83,80.75,80.81,3400.0,76.129,76.1384,76.063,76.1196,3400.0
2014-07-07 12:15:00,80.81,80.81,80.72,80.73,1400.0,76.1196,76.1196,76.0348,76.0442,1400.0
2014-07-07 12:20:00,80.76,80.8,80.7,80.7,2300.0,76.0725,76.1101,76.0159,76.0159,2300.0
2014-07-07 12:25:00,80.7,80.7,80.61,80.62,500.0,76.0159,76.0159,75.9312,75.9406,500.0
2014-07-07 12:30:00,80.63,80.66,80.61,80.65,1900.0,75.95,75.9783,75.9312,75.9688,1900.0
2014-07-07 12:35:00,80.66,80.66,80.56,80.56,3700.0,75.9783,75.9783,75.8841,75.8841,3700.0
2014-07-07 12:40:00,80.56,80.61,80.56,80.58,6300.0,75.8841,75.9312,75.8841,75.9029,6300.0
2014-07-07 12:45:00,80.56,80.59,80.51,80.52,5700.0,75.8841,75.9123,75.837,75.8464,5700.0
2014-07-07 12:50:00,80.51,80.51,80.42,80.46,7900.0,75.837,75.837,75.7522,75.7899,7900.0
2014-07-07 12:55:00,80.48,80.58,80.47,80.58,2800.0,75.8087,75.9029,75.7993,75.9029,2800.0
2014-07-07 13:00:00,80.58,80.61,80.53,80.57,2900.0,75.9029,75.9312,75.8558,75.8935,2900.0
2014-07-07 13:05:00,80.58,80.58,80.51,80.55,4700.0,75.9029,75.9029,75.837,75.8746,4700.0
2014-07-07 13:10:00,80.61,80.61,80.51,80.51,5700.0,75.9312,75.9312,75.837,75.837,5700.0
2014-07-07 13:15:00,80.53,80.63,80.5,80.62,2500.0,75.8558,75.95,75.8275,75.9406,2500.0
2014-07-07 13:20:00,80.68,80.86,80.67,80.82,20300.0,75.9971,76.1667,75.9877,76.129,20300.0
2014-07-07 13:25:00,80.8,80.84,80.78,80.82,6900.0,76.1101,76.1478,76.0913,76.129,6900.0
2014-07-07 13:30:00,80.83,81.02,80.83,81.02,11300.0,76.1384,76.3174,76.1384,76.3174,11300.0
2014-07-07 13:35:00,81.0,81.01,80.86,80.86,10200.0,76.2985,76.3079,76.1667,76.1667,10200.0
2014-07-07 13:40:00,80.91,81.08,80.87,81.02,6900.0,76.2138,76.3739,76.1761,76.3174,6900.0
2014-07-07 13:45:00,81.04,81.27,81.04,81.27,17700.0,76.3362,76.5529,76.3362,76.5529,17700.0
2014-07-07 13:50:00,81.25,81.32,81.25,81.28,8400.0,76.534,76.6,76.534,76.5623,8400.0
2014-07-07 13:55:00,81.27,81.29,81.22,81.22,8000.0,76.5529,76.5717,76.5058,76.5058,8000.0
2014-07-07 14:00:00,81.22,81.28,81.21,81.25,8500.0,76.5058,76.5623,76.4963,76.534,8500.0
2014-07-07 14:05:00,81.27,81.27,81.22,81.22,7000.0,76.5529,76.5529,76.5058,76.5058,7000.0
2014-07-07 14:10:00,81.23,81.23,81.17,81.17,4100.0,76.5152,76.5152,76.4587,76.4587,4100.0
2014-07-07 14:15:00,81.17,81.17,81.13,81.16,7800.0,76.4587,76.4587,76.421,76.4492,7800.0
2014-07-07 14:20:00,81.15,81.15,81.05,81.07,5800.0,76.4398,76.4398,76.3456,76.3645,5800.0
2014-07-07 14:25:00,81.08,81.08,81.02,81.02,7000.0,76.3739,76.3739,76.3174,76.3174,7000.0
2014-07-07 14:30:00,81.01,81.01,80.83,80.88,12300.0,76.3079,76.3079,76.1384,76.1855,12300.0
2014-07-07 14:35:00,80.87,81.0,80.86,81.0,7500.0,76.1761,76.2985,76.1667,76.2985,7500.0
2014-07-07 14:40:00,81.0,81.08,80.98,81.02,15400.0,76.2985,76.3739,76.2797,76.3174,15400.0
2014-07-07 14:45:00,81.06,81.07,81.01,81.07,4700.0,76.355,76.3645,76.3079,76.3645,4700.0
2014-07-07 14:50:00,81.07,81.09,81.03,81.05,5400.0,76.3645,76.3833,76.3268,76.3456,5400.0
2014-07-07 14:55:00,81.07,81.08,80.95,80.95,4700.0,76.3645,76.3739,76.2514,76.2514,4700.0
2014-07-07 15:00:00,80.96,81.0,80.93,80.93,6300.0,76.2608,76.2985,76.2326,76.2326,6300.0
2014-07-07 15:05:00,80.95,80.99,80.93,80.98,9300.0,76.2514,76.2891,76.2326,76.2797,9300.0
2014-07-07 15:10:00,80.97,81.0,80.96,80.96,9700.0,76.2703,76.2985,76.2608,76.2608,9700.0
2014-07-07 15:15:00,80.96,81.08,80.95,81.02,11100.0,76.2608,76.3739,76.2514,76.3174,11100.0
2014-07-07 15:20:00,81.02,81.02,80.97,81.0,10000.0,76.3174,76.3174,76.2703,76.2985,10000.0
2014-07-07 15:25:00,80.99,81.04,80.99,81.0,13000.0,76.2891,76.3362,76.2891,76.2985,13000.0
2014-07-07 15:30:00,80.99,81.01,80.93,80.93,14400.0,76.2891,76.3079,76.2326,76.2326,14400.0
2014-07-07 15:35:00,80.92,80.98,80.91,80.93,13900.0,76.2232,76.2797,76.2138,76.2326,13900.0
2014-07-07 15:40:00,80.94,80.95,80.88,80.9,12900.0,76.242,76.2514,76.1855,76.2043,12900.0
2014-07-07 15:45:00,80.9,80.92,80.86,80.87,12400.0,76.2043,76.2232,76.1667,76.1761,12400.0
2014-07-07 15:50:00,80.88,80.95,80.88,80.88,23100.0,76.1855,76.2514,76.1855,76.1855,23100.0
2014-07-07 15:55:00,80.89,80.9,80.77,80.85,54700.0,76.1949,76.2043,76.0819,76.1572,54700.0
2014-07-08 09:30:00,80.9,80.9,80.18,80.18,20900.0,76.2043,76.2043,75.5261,75.5261,20900.0
2014-07-08 09:35:00,80.16,80.39,79.99,80.0,21400.0,75.5073,75.7239,75.3472,75.3566,21400.0
2014-07-08 09:40:00,80.0,80.01,79.78,79.78,15200.0,75.3566,75.366,75.1493,75.1493,15200.0
2014-07-08 09:45:00,79.87,80.11,79.78,80.07,8500.0,75.2341,75.4602,75.1493,75.4225,8500.0
2014-07-08 09:50:00,80.05,80.05,79.81,79.81,12600.0,75.4037,75.4037,75.1776,75.1776,12600.0
2014-07-08 09:55:00,79.82,79.87,79.67,79.77,25200.0,75.187,75.2341,75.0457,75.1399,25200.0
2014-07-08 10:00:00,79.71,79.71,79.13,79.21,40100.0,75.0834,75.0834,74.5371,74.6124,40100.0
2014-07-08 10:05:00,79.26,79.3,79.1,79.12,22800.0,74.6595,74.6972,74.5088,74.5276,22800.0
2014-07-08 10:10:00,79.09,79.22,78.8,79.0,39000.0,74.4994,74.6218,74.2262,74.4146,39000.0
2014-07-08 10:15:00,79.01,79.04,78.91,78.94,21800.0,74.424,74.4523,74.3298,74.3581,21800.0
2014-07-08 10:20:00,78.92,78.97,78.53,78.7,17800.0,74.3393,74.3864,73.9719,74.132,17800.0
2014-07-08 10:25:00,78.67,78.86,78.67,78.86,34200.0,74.1038,74.2827,74.1038,74.2827,34200.0
2014-07-08 10:30:00,78.79,78.81,78.61,78.67,18900.0,74.2168,74.2356,74.0472,74.1038,18900.0
2014-07-08 10:35:00,78.71,78.71,78.45,78.68,39500.0,74.1414,74.1414,73.8965,74.1132,39500.0
2014-07-08 10:40:00,78.69,78.87,78.69,78.82,7500.0,74.1226,74.2922,74.1226,74.2451,7500.0
2014-07-08 10:45:00,78.81,79.01,78.77,79.01,23800.0,74.2356,74.424,74.198,74.424,23800.0
2014-07-08 10:50:00,78.96,79.01,78.84,78.86,11000.0,74.3769,74.424,74.2639,74.2827,11000.0
2014-07-08 10:55:00,78.86,78.86,78.67,78.75,7300.0,74.2827,74.2827,74.1038,74.1791,7300.0
2014-07-08 11:00:00,78.73,78.78,78.71,78.72,8200.0,74.1603,74.2074,74.1414,74.1509,8200.0
2014-07-08 11:05:00,78.76,78.76,78.43,78.43,16800.0,74.1885,74.1885,73.8777,73.8777,16800.0
2014-07-08 11:10:00,78.41,78.43,78.26,78.29,27500.0,73.8589,73.8777,73.7176,73.7458,27500.0
2014-07-08 11:15:00,78.27,78.54,78.2,78.41,23900.0,73.727,73.9813,73.661,73.8589,23900.0
2014-07-08 11:20:00,78.4,78.49,78.32,78.42,15500.0,73.8494,73.9342,73.7741,73.8683,15500.0
2014-07-08 11:25:00,78.4,78.46,78.34,78.34,6000.0,73.8494,73.906,73.7929,73.7929,6000.0
2014-07-08 11:30:00,78.38,78.43,78.27,78.35,11600.0,73.8306,73.8777,73.727,73.8023,11600.0
2014-07-08 11:35:00,78.31,78.52,78.3,78.46,11000.0,73.7647,73.9625,73.7552,73.906,11000.0
2014-07-08 11:40:00,78.48,78.5,78.42,78.44,8200.0,73.9248,73.9436,73.8683,73.8871,8200.0
2014-07-08 11:45:00,78.45,78.46,78.34,78.37,10000.0,73.8965,73.906,73.7929,73.8212,10000.0
2014-07-08 11:50:00,78.34,78.34,78.2,78.2,9700.0,73.7929,73.7929,73.661,73.661,9700.0
2014-07-08 11:55:00,78.2,78.27,78.14,78.14,20000.0,73.661,73.727,73.6045,73.6045,20000.0
2014-07-08 12:00:00,78.16,78.29,78.16,78.23,21100.0,73.6234,73.7458,73.6234,73.6893,21100.0
2014-07-08 12:05:00,78.25,78.32,78.23,78.24,5600.0,73.7081,73.7741,73.6893,73.6987,5600.0
2014-07-08 12:10:00,78.26,78.27,78.16,78.2,7400.0,73.7176,73.727,73.6234,73.661,7400.0
2014-07-08 12:15:00,78.2,78.22,78.04,78.15,13800.0,73.661,73.6799,73.5103,73.6139,13800.0
2014-07-08 12:20:00,78.12,78.28,78.07,78.28,11000.0,73.5857,73.7364,73.5386,73.7364,11000.0
2014-07-08 12:25:00,78.23,78.29,78.21,78.28,12600.0,73.6893,73.7458,73.6705,73.7364,12600.0
2014-07-08 12:30:00,78.3,78.41,78.29,78.34,7200.0,73.7552,73.8589,73.7458,73.7929,7200.0
2014-07-08 12:35:00,78.33,78.35,78.27,78.34,10000.0,73.7835,73.8023,73.727,73.7929,10000.0
2014-07-08 12:40:00,78.33,78.53,78.32,78.53,6300.0,73.7835,73.9719,73.7741,73.9719,6300.0
2014-07-08 12:45:00,78.55,78.56,78.49,78.5,5300.0,73.9907,74.0002,73.9342,73.9436,5300.0
2014-07-08 12:50:00,78.54,78.65,78.53,78.61,4800.0,73.9813,74.0849,73.9719,74.0472,4800.0
2014-07-08 12:55:00,78.58,78.61,78.54,78.6,4300.0,74.019,74.0472,73.9813,74.0378,4300.0
2014-07-08 13:00:00,78.65,78.65,78.5,78.54,5000.0,74.0849,74.0849,73.9436,73.9813,5000.0
2014-07-08 13:05:00,78.51,78.51,78.4,78.4,6500.0,73.9531,73.9531,73.8494,73.8494,6500.0
2014-07-08 13:10:00,78.41,78.77,78.37,78.69,16000.0,73.8589,74.198,73.8212,74.1226,16000.0
2014-07-08 13:15:00,78.72,78.89,78.67,78.89,10700.0,74.1509,74.311,74.1038,74.311,10700.0
2014-07-08 13:20:00,78.91,79.01,78.84,78.97,9400.0,74.3298,74.424,74.2639,74.3864,9400.0
2014-07-08 13:25:00,78.96,79.04,78.94,79.02,4900.0,74.3769,74.4523,74.3581,74.4335,4900.0
2014-07-08 13:30:00,79.02,79.03,78.98,79.02,7000.0,74.4335,74.4429,74.3958,74.4335,7000.0
2014-07-08 13:35:00,79.0,79.04,78.94,79.04,7300.0,74.4146,74.4523,74.3581,74.4523,7300.0
2014-07-08 13:40:00,79.05,79.19,79.05,79.14,10200.0,74.4617,74.5936,74.4617,74.5465,10200.0
2014-07-08 13:45:00,79.16,79.25,79.16,79.23,14400.0,74.5653,74.6501,74.5653,74.6313,14400.0
2014-07-08 13:50:00,79.18,79.23,79.13,79.16,6900.0,74.5842,74.6313,74.5371,74.5653,6900.0
2014-07-08 13:55:00,79.14,79.16,78.94,78.94,4400.0,74.5465,74.5653,74.3581,74.3581,4400.0
2014-07-08 14:00:00,78.95,78.95,78.8,78.86,9900.0,74.3675,74.3675,74.2262,74.2827,9900.0
2014-07-08 14:05:00,78.9,78.9,78.78,78.87,5900.0,74.3204,74.3204,74.2074,74.2922,5900.0
2014-07-08 14:10:00,78.87,78.95,78.84,78.92,7200.0,74.2922,74.3675,74.2639,74.3393,7200.0
2014-07-08 14:15:00,78.92,78.93,78.83,78.88,6500.0,74.3393,74.3487,74.2545,74.3016,6500.0
2014-07-08 14:20:00,78.86,78.96,78.85,78.96,5600.0,74.2827,74.3769,74.2733,74.3769,5600.0
2014-07-08 14:25:00,78.95,78.95,78.82,78.82,6400.0,74.3675,74.3675,74.2451,74.2451,6400.0
2014-07-08 14:30:00,78.83,78.87,78.81,78.81,7700.0,74.2545,74.2922,74.2356,74.2356,7700.0
2014-07-08 14:35:00,78.84,78.89,78.84,78.89,4400.0,74.2639,74.311,74.2639,74.311,4400.0
2014-07-08 14:40:00,78.88,78.96,78.84,78.96,8300.0,74.3016,74.3769,74.2639,74.3769,8300.0
2014-07-08 14:45:00,78.97,78.97,78.9,78.95,11400.0,74.3864,74.3864,74.3204,74.3675,11400.0
2014-07-08 14:50:00,78.96,78.97,78.88,78.89,9800.0,74.3769,74.3864,74.3016,74.311,9800.0
2014-07-08 14:55:00,78.88,78.97,78.88,78.89,7700.0,74.3016,74.3864,74.3016,74.311,7700.0
2014-07-08 15:00:00,78.86,78.91,78.72,78.77,9700.0,74.2827,74.3298,74.1509,74.198,9700.0
2014-07-08 15:05:00,78.77,78.9,78.77,78.87,10200.0,74.198,74.3204,74.198,74.2922,10200.0
2014-07-08 15:10:00,78.86,78.86,78.78,78.86,10400.0,74.2827,74.2827,74.2074,74.2827,10400.0
2014-07-08 15:15:00,78.89,78.96,78.85,78.86,11000.0,74.311,74.3769,74.2733,74.2827,11000.0
2014-07-08 15:20:00,78.86,78.87,78.81,78.84,15200.0,74.2827,74.2922,74.2356,74.2639,15200.0
2014-07-08 15:25:00,78.84,78.84,78.79,78.79,18000.0,74.2639,74.2639,74.2168,74.2168,18000.0
2014-07-08 15:30:00,78.77,78.86,78.77,78.86,17700.0,74.198,74.2827,74.198,74.2827,17700.0
2014-07-08 15:35:00,78.86,79.01,78.83,78.98,21700.0,74.2827,74.424,74.2545,74.3958,21700.0
2014-07-08 15:40:00,78.99,78.99,78.9,78.91,14600.0,74.4052,74.4052,74.3204,74.3298,14600.0
2014-07-08 15:45:00,78.9,78.9,78.8,78.81,24200.0,74.3204,74.3204,74.2262,74.2356,24200.0
2014-07-08 15:50:00,78.81,78.83,78.77,78.8,43100.0,74.2356,74.2545,74.198,74.2262,43100.0
2014-07-08 15:55:00,78.8,78.84,78.77,78.8,68200.0,74.2262,74.2639,74.198,74.2262,68200.0
2014-07-09 09:30:00,79.51,79.56,79.07,79.38,19700.0,74.895,74.9421,74.4806,74.7726,19700.0
2014-07-09 09:35:00,79.2,79.56,79.19,79.5,11700.0,74.603,74.9421,74.5936,74.8856,11700.0
2014-07-09 09:40:00,79.58,79.85,79.53,79.76,10100.0,74.9609,75.2153,74.9139,75.1305,10100.0
2014-07-09 09:45:00,79.73,79.93,79.68,79.78,12900.0,75.1022,75.2906,75.0551,75.1493,12900.0
2014-07-09 09:50:00,79.8,79.8,79.4,79.64,19900.0,75.1682,75.1682,74.7914,75.0175,19900.0
2014-07-09 09:55:00,79.64,79.7,79.45,79.59,89200.0,75.0175,75.074,74.8385,74.9704,89200.0
2014-07-09 10:00:00,79.56,79.8,79.5,79.8,7100.0,74.9421,75.1682,74.8856,75.1682,7100.0
2014-07-09 10:05:00,79.75,79.88,79.64,79.69,7800.0,75.1211,75.2435,75.0175,75.0646,7800.0
2014-07-09 10:10:00,79.69,79.7,79.33,79.4,41900.0,75.0646,75.074,74.7255,74.7914,41900.0
2014-07-09 10:15:00,79.49,79.61,79.47,79.56,3700.0,74.8762,74.9892,74.8573,74.9421,3700.0
2014-07-09 10:20:00,79.55,79.75,79.46,79.75,6300.0,74.9327,75.1211,74.8479,75.1211,6300.0
2014-07-09 10:25:00,79.8,79.92,79.79,79.92,5300.0,75.1682,75.2812,75.1588,75.2812,5300.0
2014-07-09 10:30:00,79.9,79.95,79.76,79.86,19300.0,75.2624,75.3095,75.1305,75.2247,19300.0
2014-07-09 10:35:00,79.88,79.91,79.86,79.87,6600.0,75.2435,75.2718,75.2247,75.2341,6600.0
2014-07-09 10:40:00,79.86,79.96,79.8,79.96,20300.0,75.2247,75.3189,75.1682,75.3189,20300.0
2014-07-09 10:45:00,79.92,80.13,79.85,80.06,11200.0,75.2812,75.479,75.2153,75.4131,11200.0
2014-07-09 10:50:00,80.08,80.1,79.92,79.93,27600.0,75.4319,75.4508,75.2812,75.2906,27600.0
2014-07-09 10:55:00,79.94,79.98,79.87,79.93,13700.0,75.3001,75.3377,75.2341,75.2906,13700.0
2014-07-09 11:00:00,79.99,80.07,79.92,80.04,3400.0,75.3472,75.4225,75.2812,75.3942,3400.0
2014-07-09 11:05:00,80.07,80.09,79.91,79.95,14800.0,75.4225,75.4413,75.2718,75.3095,14800.0
2014-07-09 11:10:00,79.95,79.97,79.78,79.87,16300.0,75.3095,75.3283,75.1493,75.2341,16300.0
2014-07-09 11:15:00,79.91,80.03,79.91,79.97,2800.0,75.2718,75.3848,75.2718,75.3283,2800.0
2014-07-09 11:20:00,79.98,80.07,79.98,80.01,4500.0,75.3377,75.4225,75.3377,75.366,4500.0
2014-07-09 11:25:00,80.0,80.02,79.91,80.01,3300.0,75.3566,75.3754,75.2718,75.366,3300.0
2014-07-09 11:30:00,80.01,80.01,79.85,79.88,13400.0,75.366,75.366,75.2153,75.2435,13400.0
2014-07-09 11:35:00,79.85,79.89,79.75,79.84,4000.0,75.2153,75.253,75.1211,75.2059,4000.0
2014-07-09 11:40:00,79.84,79.84,79.75,79.83,2600.0,75.2059,75.2059,75.1211,75.1964,2600.0
2014-07-09 11:45:00,79.8,79.81,79.65,79.73,3800.0,75.1682,75.1776,75.0269,75.1022,3800.0
2014-07-09 11:50:00,79.74,79.78,79.65,79.76,7800.0,75.1117,75.1493,75.0269,75.1305,7800.0
2014-07-09 11:55:00,79.79,79.9,79.76,79.9,3000.0,75.1588,75.2624,75.1305,75.2624,3000.0
2014-07-09 12:00:00,79.88,79.91,79.85,79.91,2300.0,75.2435,75.2718,75.2153,75.2718,2300.0
2014-07-09 12:05:00,79.95,79.95,79.88,79.88,2100.0,75.3095,75.3095,75.2435,75.2435,2100.0
2014-07-09 12:10:00,79.98,80.03,79.92,79.95,1700.0,75.3377,75.3848,75.2812,75.3095,1700.0
2014-07-09 12:15:00,79.94,79.95,79.92,79.92,2400.0,75.3001,75.3095,75.2812,75.2812,2400.0
2014-07-09 12:20:00,79.93,80.0,79.9,80.0,4000.0,75.2906,75.3566,75.2624,75.3566,4000.0
2014-07-09 12:25:00,80.01,80.01,79.91,79.92,1300.0,75.366,75.366,75.2718,75.2812,1300.0
2014-07-09 12:30:00,79.93,79.95,79.88,79.95,2600.0,75.2906,75.3095,75.2435,75.3095,2600.0
2014-07-09 12:35:00,79.93,80.05,79.87,79.87,35500.0,75.2906,75.4037,75.2341,75.2341,35500.0
2014-07-09 12:40:00,79.89,79.9,79.82,79.9,9900.0,75.253,75.2624,75.187,75.2624,9900.0
2014-07-09 12:45:00,79.88,79.97,79.88,79.92,3100.0,75.2435,75.3283,75.2435,75.2812,3100.0
2014-07-09 12:50:00,79.91,79.95,79.9,79.91,1000.0,75.2718,75.3095,75.2624,75.2718,1000.0
2014-07-09 12:55:00,79.93,80.03,79.93,80.02,2500.0,75.2906,75.3848,75.2906,75.3754,2500.0
2014-07-09 13:00:00,80.02,80.04,79.98,80.04,3100.0,75.3754,75.3942,75.3377,75.3942,3100.0
2014-07-09 13:05:00,80.04,80.05,80.01,80.01,2100.0,75.3942,75.4037,75.366,75.366,2100.0
2014-07-09 13:10:00,80.0,80.03,79.98,80.02,2000.0,75.3566,75.3848,75.3377,75.3754,2000.0
2014-07-09 13:15:00,80.03,80.05,79.93,79.93,3500.0,75.3848,75.4037,75.2906,75.2906,3500.0
2014-07-09 13:20:00,79.93,80.0,79.93,79.97,3300.0,75.2906,75.3566,75.2906,75.3283,3300.0
2014-07-09 13:25:00,79.98,79.98,79.88,79.93,5000.0,75.3377,75.3377,75.2435,75.2906,5000.0
2014-07-09 13:30:00,79.94,80.02,79.93,80.01,4700.0,75.3001,75.3754,75.2906,75.366,4700.0
2014-07-09 13:35:00,79.99,80.03,79.93,80.02,13500.0,75.3472,75.3848,75.2906,75.3754,13500.0
2014-07-09 13:40:00,80.01,80.01,79.95,79.95,3700.0,75.366,75.366,75.3095,75.3095,3700.0
2014-07-09 13:45:00,79.96,79.96,79.9,79.9,4800.0,75.3189,75.3189,75.2624,75.2624,4800.0
2014-07-09 13:50:00,79.91,79.92,79.89,79.9,3200.0,75.2718,75.2812,75.253,75.2624,3200.0
2014-07-09 13:55:00,79.9,79.92,79.83,79.83,4000.0,75.2624,75.2812,75.1964,75.1964,4000.0
2014-07-09 14:00:00,79.81,79.87,79.7,79.77,9900.0,75.1776,75.2341,75.074,75.1399,9900.0
2014-07-09 14:05:00,79.75,79.75,79.61,79.66,8500.0,75.1211,75.1211,74.9892,75.0363,8500.0
2014-07-09 14:10:00,79.66,79.87,79.66,79.81,6000.0,75.0363,75.2341,75.0363,75.1776,6000.0
2014-07-09 14:15:00,79.82,80.09,79.78,80.09,8200.0,75.187,75.4413,75.1493,75.4413,8200.0
2014-07-09 14:20:00,80.06,80.08,80.0,80.0,5300.0,75.4131,75.4319,75.3566,75.3566,5300.0
2014-07-09 14:25:00,79.98,80.08,79.94,80.01,3000.0,75.3377,75.4319,75.3001,75.366,3000.0
2014-07-09 14:30:00,80.0,80.0,79.88,79.96,4400.0,75.3566,75.3566,75.2435,75.3189,4400.0
2014-07-09 14:35:00,79.98,80.05,79.91,80.02,5700.0,75.3377,75.4037,75.2718,75.3754,5700.0
2014-07-09 14:40:00,80.03,80.07,79.97,80.01,4600.0,75.3848,75.4225,75.3283,75.366,4600.0
2014-07-09 14:45:00,80.04,80.08,79.98,79.98,5800.0,75.3942,75.4319,75.3377,75.3377,5800.0
2014-07-09 14:50:00,80.0,80.07,79.99,80.04,12000.0,75.3566,75.4225,75.3472,75.3942,12000.0
2014-07-09 14:55:00,80.01,80.02,79.88,79.88,5300.0,75.366,75.3754,75.2435,75.2435,5300.0
2014-07-09 15:00:00,79.87,79.88,79.78,79.85,10600.0,75.2341,75.2435,75.1493,75.2153,10600.0
2014-07-09 15:05:00,79.85,79.85,79.8,79.83,8700.0,75.2153,75.2153,75.1682,75.1964,8700.0
2014-07-09 15:10:00,79.85,79.92,79.85,79.88,4400.0,75.2153,75.2812,75.2153,75.2435,4400.0
2014-07-09 15:15:00,79.86,79.86,79.74,79.79,11000.0,75.2247,75.2247,75.1117,75.1588,11000.0
2014-07-09 15:20:00,79.8,79.85,79.76,79.8,10500.0,75.1682,75.2153,75.1305,75.1682,10500.0
2014-07-09 15:25:00,79.82,79.92,79.82,79.92,8000.0,75.187,75.2812,75.187,75.2812,8000.0
2014-07-09 15:30:00,79.92,79.95,79.87,79.94,10000.0,75.2812,75.3095,75.2341,75.3001,10000.0
2014-07-09 15:35:00,79.93,80.0,79.88,79.98,16700.0,75.2906,75.3566,75.2435,75.3377,16700.0
2014-07-09 15:40:00,79.98,80.16,79.97,80.12,21600.0,75.3377,75.5073,75.3283,75.4696,21600.0
2014-07-09 15:45:00,80.1,80.17,80.02,80.12,24300.0,75.4508,75.5167,75.3754,75.4696,24300.0
2014-07-09 15:50:00,80.1,80.12,80.02,80.11,25800.0,75.4508,75.4696,75.3754,75.4602,25800.0
2014-07-09 15:55:00,80.1,80.18,80.07,80.15,37500.0,75.4508,75.5261,75.4225,75.4979,37500.0
2014-07-10 09:30:00,79.13,79.13,78.26,78.64,28200.0,74.5371,74.5371,73.7176,74.0755,28200.0
2014-07-10 09:35:00,78.69,79.11,78.61,79.07,14800.0,74.1226,74.5182,74.0472,74.4806,14800.0
2014-07-10 09:40:00,79.07,79.27,78.65,78.71,14900.0,74.4806,74.6689,74.0849,74.1414,14900.0
2014-07-10 09:45:00,78.82,78.89,78.64,78.72,5600.0,74.2451,74.311,74.0755,74.1509,5600.0
2014-07-10 09:50:00,78.84,79.08,78.69,79.0,6600.0,74.2639,74.49,74.1226,74.4146,6600.0
2014-07-10 09:55:00,78.98,79.11,78.78,79.05,8100.0,74.3958,74.5182,74.2074,74.4617,8100.0
2014-07-10 10:00:00,78.99,79.25,78.97,79.2,8800.0,74.4052,74.6501,74.3864,74.603,8800.0
2014-07-10 10:05:00,79.25,79.32,79.05,79.11,8900.0,74.6501,74.716,74.4617,74.5182,8900.0
2014-07-10 10:10:00,79.15,79.17,78.97,79.06,17800.0,74.5559,74.5747,74.3864,74.4711,17800.0
2014-07-10 10:15:00,79.1,79.11,78.98,78.98,6400.0,74.5088,74.5182,74.3958,74.3958,6400.0
2014-07-10 10:20:00,79.02,79.42,79.02,79.38,11700.0,74.4335,74.8102,74.4335,74.7726,11700.0
2014-07-10 10:25:00,79.4,79.45,79.32,79.39,11800.0,74.7914,74.8385,74.716,74.782,11800.0
2014-07-10 10:30:00,79.4,79.42,79.22,79.29,17300.0,74.7914,74.8102,74.6218,74.6878,17300.0
2014-07-10 10:35:00,79.25,79.42,79.2,79.34,5200.0,74.6501,74.8102,74.603,74.7349,5200.0
2014-07-10 10:40:00,79.36,79.45,79.35,79.37,1900.0,74.7537,74.8385,74.7443,74.7631,1900.0
2014-07-10 10:45:00,79.45,79.53,79.41,79.47,5900.0,74.8385,74.9139,74.8008,74.8573,5900.0
2014-07-10 10:50:00,79.53,79.63,79.48,79.63,5800.0,74.9139,75.008,74.8668,75.008,5800.0
2014-07-10 10:55:00,79.64,79.64,79.52,79.57,4500.0,75.0175,75.0175,74.9044,74.9515,4500.0
2014-07-10 11:00:00,79.56,79.72,79.56,79.66,2900.0,74.9421,75.0928,74.9421,75.0363,2900.0
2014-07-10 11:05:00,79.69,79.69,79.59,79.66,2600.0,75.0646,75.0646,74.9704,75.0363,2600.0
2014-07-10 11:10:00,79.71,79.72,79.61,79.72,3400.0,75.0834,75.0928,74.9892,75.0928,3400.0
2014-07-10 11:15:00,79.71,79.76,79.57,79.76,3100.0,75.0834,75.1305,74.9515,75.1305,3100.0
2014-07-10 11:20:00,79.71,79.84,79.71,79.82,2400.0,75.0834,75.2059,75.0834,75.187,2400.0
2014-07-10 11:25:00,79.79,79.79,79.64,79.64,4100.0,75.1588,75.1588,75.0175,75.0175,4100.0
2014-07-10 11:30:00,79.64,79.64,79.5,79.52,5300.0,75.0175,75.0175,74.8856,74.9044,5300.0
2014-07-10 11:35:00,79.6,79.75,79.6,79.72,2900.0,74.9798,75.1211,74.9798,75.0928,2900.0
2014-07-10 11:40:00,79.72,79.72,79.54,79.54,3500.0,75.0928,75.0928,74.9233,74.9233,3500.0
2014-07-10 11:45:00,79.56,79.58,79.44,79.44,5200.0,74.9421,74.9609,74.8291,74.8291,5200.0
2014-07-10 11:50:00,79.45,79.48,79.37,79.37,3600.0,74.8385,74.8668,74.7631,74.7631,3600.0
2014-07-10 11:55:00,79.37,79.57,79.31,79.54,3900.0,74.7631,74.9515,74.7066,74.9233,3900.0
2014-07-10 12:00:00,79.58,79.63,79.5,79.55,15300.0,74.9609,75.008,74.8856,74.9327,15300.0
2014-07-10 12:05:00,79.56,79.59,79.46,79.49,3600.0,74.9421,74.9704,74.8479,74.8762,3600.0
2014-07-10 12:10:00,79.53,79.56,79.49,79.49,1100.0,74.9139,74.9421,74.8762,74.8762,1100.0
2014-07-10 12:15:00,79.51,79.62,79.5,79.57,2700.0,74.895,74.9986,74.8856,74.9515,2700.0
2014-07-10 12:20:00,79.56,79.79,79.54,79.79,2100.0,74.9421,75.1588,74.9233,75.1588,2100.0
2014-07-10 12:25:00,79.8,79.83,79.76,79.81,2500.0,75.1682,75.1964,75.1305,75.1776,2500.0
2014-07-10 12:30:00,79.8,79.8,79.7,79.75,2200.0,75.1682,75.1682,75.074,75.1211,2200.0
2014-07-10 12:35:00,79.76,79.79,79.71,79.71,4800.0,75.1305,75.1588,75.0834,75.0834,4800.0
2014-07-10 12:40:00,79.73,79.76,79.68,79.71,3200.0,75.1022,75.1305,75.0551,75.0834,3200.0
2014-07-10 12:45:00,79.71,79.71,79.57,79.61,3500.0,75.0834,75.0834,74.9515,74.9892,3500.0
2014-07-10 12:50:00,79.59,79.59,79.55,79.56,1300.0,74.9704,74.9704,74.9327,74.9421,1300.0
2014-07-10 12:55:00,79.57,79.57,79.48,79.56,25100.0,74.9515,74.9515,74.8668,74.9421,25100.0
2014-07-10 13:00:00,79.57,79.58,79.53,79.53,5000.0,74.9515,74.9609,74.9139,74.9139,5000.0
2014-07-10 13:05:00,79.55,79.71,79.55,79.71,3200.0,74.9327,75.0834,74.9327,75.0834,3200.0
2014-07-10 13:10:00,79.69,79.74,79.68,79.69,2000.0,75.0646,75.1117,75.0551,75.0646,2000.0
2014-07-10 13:15:00,79.63,79.65,79.57,79.58,2700.0,75.008,75.0269,74.9515,74.9609,2700.0
2014-07-10 13:20:00,79.59,79.79,79.59,79.7,3900.0,74.9704,75.1588,74.9704,75.074,3900.0
2014-07-10 13:25:00,79.72,79.77,79.63,79.68,3100.0,75.0928,75.1399,75.008,75.0551,3100.0
2014-07-10 13:30:00,79.71,79.74,79.63,79.68,4900.0,75.0834,75.1117,75.008,75.0551,4900.0
2014-07-10 13:35:00,79.67,79.72,79.62,79.67,4700.0,75.0457,75.0928,74.9986,75.0457,4700.0
2014-07-10 13:40:00,79.71,79.76,79.62,79.65,6300.0,75.0834,75.1305,74.9986,75.0269,6300.0
2014-07-10 13:45:00,79.66,79.66,79.54,79.6,5600.0,75.0363,75.0363,74.9233,74.9798,5600.0
2014-07-10 13:50:00,79.55,79.55,79.44,79.46,4100.0,74.9327,74.9327,74.8291,74.8479,4100.0
2014-07-10 13:55:00,79.39,79.47,79.38,79.38,6500.0,74.782,74.8573,74.7726,74.7726,6500.0
2014-07-10 14:00:00,79.38,79.45,79.38,79.44,4300.0,74.7726,74.8385,74.7726,74.8291,4300.0
2014-07-10 14:05:00,79.41,79.45,79.28,79.28,4600.0,74.8008,74.8385,74.6784,74.6784,4600.0
2014-07-10 14:10:00,79.28,79.33,79.19,79.28,4500.0,74.6784,74.7255,74.5936,74.6784,4500.0
2014-07-10 14:15:00,79.27,79.34,79.23,79.26,6200.0,74.6689,74.7349,74.6313,74.6595,6200.0
2014-07-10 14:20:00,79.25,79.36,79.24,79.32,5600.0,74.6501,74.7537,74.6407,74.716,5600.0
2014-07-10 14:25:00,79.33,79.34,79.25,79.25,7400.0,74.7255,74.7349,74.6501,74.6501,7400.0
2014-07-10 14:30:00,79.27,79.29,79.09,79.09,7800.0,74.6689,74.6878,74.4994,74.4994,7800.0
2014-07-10 14:35:00,79.09,79.12,79.04,79.12,7200.0,74.4994,74.5276,74.4523,74.5276,7200.0
2014-07-10 14:40:00,79.1,79.11,78.93,78.96,8300.0,74.5088,74.5182,74.3487,74.3769,8300.0
2014-07-10 14:45:00,78.98,79.11,78.98,79.06,6000.0,74.3958,74.5182,74.3958,74.4711,6000.0
2014-07-10 14:50:00,79.05,79.18,79.05,79.18,4800.0,74.4617,74.5842,74.4617,74.5842,4800.0
2014-07-10 14:55:00,79.18,79.18,79.01,79.05,9200.0,74.5842,74.5842,74.424,74.4617,9200.0
2014-07-10 15:00:00,78.99,79.06,78.94,78.94,7500.0,74.4052,74.4711,74.3581,74.3581,7500.0
2014-07-10 15:05:00,78.97,79.04,78.91,79.04,6900.0,74.3864,74.4523,74.3298,74.4523,6900.0
2014-07-10 15:10:00,79.04,79.06,78.96,78.96,5700.0,74.4523,74.4711,74.3769,74.3769,5700.0
2014-07-10 15:15:00,78.95,79.03,78.89,78.92,18900.0,74.3675,74.4429,74.311,74.3393,18900.0
2014-07-10 15:20:00,78.92,78.95,78.87,78.94,13000.0,74.3393,74.3675,74.2922,74.3581,13000.0
2014-07-10 15:25:00,78.95,79.13,78.95,79.06,14100.0,74.3675,74.5371,74.3675,74.4711,14100.0
2014-07-10 15:30:00,79.07,79.07,78.99,79.07,19800.0,74.4806,74.4806,74.4052,74.4806,19800.0
2014-07-10 15:35:00,79.07,79.31,79.07,79.31,23600.0,74.4806,74.7066,74.4806,74.7066,23600.0
2014-07-10 15:40:00,79.31,79.44,79.28,79.43,35800.0,74.7066,74.8291,74.6784,74.8197,35800.0
2014-07-10 15:45:00,79.42,79.43,79.33,79.37,35400.0,74.8102,74.8197,74.7255,74.7631,35400.0
2014-07-10 15:50:00,79.37,79.41,79.25,79.41,35500.0,74.7631,74.8008,74.6501,74.8008,35500.0
2014-07-10 15:55:00,79.42,79.42,79.3,79.32,45100.0,74.8102,74.8102,74.6972,74.716,45100.0
2014-07-11 09:30:00,79.62,79.71,79.47,79.52,13600.0,74.9986,75.0834,74.8573,74.9044,13600.0
2014-07-11 09:35:00,79.5,79.6,79.37,79.52,4600.0,74.8856,74.9798,74.7631,74.9044,4600.0
2014-07-11 09:40:00,79.48,79.49,79.34,79.42,1900.0,74.8668,74.8762,74.7349,74.8102,1900.0
2014-07-11 09:45:00,79.4,79.4,79.17,79.21,5800.0,74.7914,74.7914,74.5747,74.6124,5800.0
2014-07-11 09:50:00,79.27,79.48,79.27,79.39,5700.0,74.6689,74.8668,74.6689,74.782,5700.0
2014-07-11 09:55:00,79.43,79.67,79.43,79.58,5900.0,74.8197,75.0457,74.8197,74.9609,5900.0
2014-07-11 10:00:00,79.56,79.66,79.47,79.54,4700.0,74.9421,75.0363,74.8573,74.9233,4700.0
2014-07-11 10:05:00,79.51,79.6,79.43,79.6,5900.0,74.895,74.9798,74.8197,74.9798,5900.0
2014-07-11 10:10:00,79.61,79.79,79.5,79.75,6000.0,74.9892,75.1588,74.8856,75.1211,6000.0
2014-07-11 10:15:00,79.77,79.91,79.72,79.91,8500.0,75.1399,75.2718,75.0928,75.2718,8500.0
2014-07-11 10:20:00,79.94,79.94,79.77,79.88,10200.0,75.3001,75.3001,75.1399,75.2435,10200.0
2014-07-11 10:25:00,79.89,79.9,79.76,79.81,29600.0,75.253,75.2624,75.1305,75.1776,29600.0
2014-07-11 10:30:00,79.84,79.85,79.7,79.77,4300.0,75.2059,75.2153,75.074,75.1399,4300.0
2014-07-11 10:35:00,79.73,79.85,79.59,79.64,6100.0,75.1022,75.2153,74.9704,75.0175,6100.0
2014-07-11 10:40:00,79.65,79.71,79.59,79.71,4900.0,75.0269,75.0834,74.9704,75.0834,4900.0
2014-07-11 10:45:00,79.68,79.74,79.62,79.66,10600.0,75.0551,75.1117,74.9986,75.0363,10600.0
2014-07-11 10:50:00,79.67,79.72,79.66,79.68,2600.0,75.0457,75.0928,75.0363,75.0551,2600.0
2014-07-11 10:55:00,79.66,79.66,79.52,79.61,22400.0,75.0363,75.0363,74.9044,74.9892,22400.0
2014-07-11 11:00:00,79.62,79.65,79.56,79.56,2600.0,74.9986,75.0269,74.9421,74.9421,2600.0
2014-07-11 11:05:00,79.59,79.61,79.5,79.53,3800.0,74.9704,74.9892,74.8856,74.9139,3800.0
2014-07-11 11:10:00,79.49,79.55,79.47,79.47,3000.0,74.8762,74.9327,74.8573,74.8573,3000.0
2014-07-11 11:15:00,79.5,79.5,79.37,79.42,5500.0,74.8856,74.8856,74.7631,74.8102,5500.0
2014-07-11 11:20:00,79.39,79.39,79.22,79.27,9700.0,74.782,74.782,74.6218,74.6689,9700.0
2014-07-11 11:25:00,79.26,79.33,79.24,79.32,4500.0,74.6595,74.7255,74.6407,74.716,4500.0
2014-07-11 11:30:00,79.34,79.46,79.34,79.46,4900.0,74.7349,74.8479,74.7349,74.8479,4900.0
2014-07-11 11:35:00,79.44,79.45,79.37,79.39,2700.0,74.8291,74.8385,74.7631,74.782,2700.0
2014-07-11 11:40:00,79.4,79.47,79.39,79.42,3800.0,74.7914,74.8573,74.782,74.8102,3800.0
2014-07-11 11:45:00,79.44,79.47,79.39,79.45,2500.0,74.8291,74.8573,74.782,74.8385,2500.0
2014-07-11 11:50:00,79.44,79.48,79.38,79.45,6800.0,74.8291,74.8668,74.7726,74.8385,6800.0
2014-07-11 11:55:00,79.45,79.56,79.45,79.49,1600.0,74.8385,74.9421,74.8385,74.8762,1600.0
2014-07-11 12:00:00,79.53,79.56,79.5,79.52,1100.0,74.9139,74.9421,74.8856,74.9044,1100.0
2014-07-11 12:05:00,79.51,79.54,79.5,79.51,1200.0,74.895,74.9233,74.8856,74.895,1200.0
2014-07-11 12:10:00,79.52,79.53,79.44,79.53,1500.0,74.9044,74.9139,74.8291,74.9139,1500.0
2014-07-11 12:15:00,79.55,79.57,79.55,79.57,300.0,74.9327,74.9515,74.9327,74.9515,300.0
2014-07-11 12:20:00,79.5,79.51,79.48,79.51,600.0,74.8856,74.895,74.8668,74.895,600.0
2014-07-11 12:25:00,79.52,79.52,79.44,79.46,3200.0,74.9044,74.9044,74.8291,74.8479,3200.0
2014-07-11 12:30:00,79.46,79.5,79.44,79.44,1600.0,74.8479,74.8856,74.8291,74.8291,1600.0
2014-07-11 12:35:00,79.44,79.44,79.4,79.4,1100.0,74.8291,74.8291,74.7914,74.7914,1100.0
2014-07-11 12:40:00,79.38,79.43,79.38,79.41,900.0,74.7726,74.8197,74.7726,74.8008,900.0
2014-07-11 12:45:00,79.43,79.46,79.4,79.41,3100.0,74.8197,74.8479,74.7914,74.8008,3100.0
2014-07-11 12:50:00,79.42,79.44,79.36,79.44,2000.0,74.8102,74.8291,74.7537,74.8291,2000.0
2014-07-11 12:55:00,79.43,79.48,79.43,79.45,2200.0,74.8197,74.8668,74.8197,74.8385,2200.0
2014-07-11 13:00:00,79.46,79.51,79.42,79.51,1600.0,74.8479,74.895,74.8102,74.895,1600.0
2014-07-11 13:05:00,79.51,79.53,79.47,79.48,3600.0,74.895,74.9139,74.8573,74.8668,3600.0
2014-07-11 13:10:00,79.49,79.53,79.45,79.53,2400.0,74.8762,74.9139,74.8385,74.9139,2400.0
2014-07-11 13:15:00,79.54,79.64,79.54,79.58,4500.0,74.9233,75.0175,74.9233,74.9609,4500.0
2014-07-11 13:20:00,79.58,79.65,79.58,79.64,1400.0,74.9609,75.0269,74.9609,75.0175,1400.0
2014-07-11 13:25:00,79.64,79.67,79.59,79.61,3800.0,75.0175,75.0457,74.9704,74.9892,3800.0
2014-07-11 13:30:00,79.65,79.65,79.54,79.57,4800.0,75.0269,75.0269,74.9233,74.9515,4800.0
2014-07-11 13:35:00,79.56,79.63,79.55,79.58,2400.0,74.9421,75.008,74.9327,74.9609,2400.0
2014-07-11 13:40:00,79.6,79.6,79.52,79.58,1800.0,74.9798,74.9798,74.9044,74.9609,1800.0
2014-07-11 13:45:00,79.6,79.61,79.57,79.57,1900.0,74.9798,74.9892,74.9515,74.9515,1900.0
2014-07-11 13:50:00,79.56,79.6,79.56,79.6,2100.0,74.9421,74.9798,74.9421,74.9798,2100.0
2014-07-11 13:55:00,79.59,79.6,79.58,79.6,1600.0,74.9704,74.9798,74.9609,74.9798,1600.0
2014-07-11 14:00:00,79.61,79.62,79.57,79.61,2400.0,74.9892,74.9986,74.9515,74.9892,2400.0
2014-07-11 14:05:00,79.62,79.68,79.6,79.68,5900.0,74.9986,75.0551,74.9798,75.0551,5900.0
2014-07-11 14:10:00,79.69,79.73,79.67,79.67,3600.0,75.0646,75.1022,75.0457,75.0457,3600.0
2014-07-11 14:15:00,79.67,79.7,79.63,79.68,4200.0,75.0457,75.074,75.008,75.0551,4200.0
2014-07-11 14:20:00,79.7,79.76,79.7,79.76,5800.0,75.074,75.1305,75.074,75.1305,5800.0
2014-07-11 14:25:00,79.78,79.82,79.78,79.79,5200.0,75.1493,75.187,75.1493,75.1588,5200.0
2014-07-11 14:30:00,79.78,79.84,79.78,79.81,2600.0,75.1493,75.2059,75.1493,75.1776,2600.0
2014-07-11 14:35:00,79.83,79.83,79.76,79.81,2100.0,75.1964,75.1964,75.1305,75.1776,2100.0
2014-07-11 14:40:00,79.8,79.86,79.77,79.8,4600.0,75.1682,75.2247,75.1399,75.1682,4600.0
2014-07-11 14:45:00,79.81,79.86,79.77,79.78,5400.0,75.1776,75.2247,75.1399,75.1493,5400.0
2014-07-11 14:50:00,79.77,79.79,79.73,79.77,8800.0,75.1399,75.1588,75.1022,75.1399,8800.0
2014-07-11 14:55:00,79.77,79.78,79.73,79.77,3600.0,75.1399,75.1493,75.1022,75.1399,3600.0
2014-07-11 15:00:00,79.77,79.8,79.67,79.7,8300.0,75.1399,75.1682,75.0457,75.074,8300.0
2014-07-11 15:05:00,79.72,79.72,79.66,79.68,4900.0,75.0928,75.0928,75.0363,75.0551,4900.0
2014-07-11 15:10:00,79.68,79.69,79.57,79.6,5400.0,75.0551,75.0646,74.9515,74.9798,5400.0
2014-07-11 15:15:00,79.62,79.64,79.6,79.6,6100.0,74.9986,75.0175,74.9798,74.9798,6100.0
2014-07-11 15:20:00,79.62,79.64,79.59,79.64,6500.0,74.9986,75.0175,74.9704,75.0175,6500.0
2014-07-11 15:25:00,79.64,79.7,79.63,79.66,9300.0,75.0175,75.074,75.008,75.0363,9300.0
2014-07-11 15:30:00,79.67,79.69,79.63,79.69,7500.0,75.0457,75.0646,75.008,75.0646,7500.0
2014-07-11 15:35:00,79.68,79.73,79.66,79.69,10300.0,75.0551,75.1022,75.0363,75.0646,10300.0
2014-07-11 15:40:00,79.7,79.71,79.64,79.69,9600.0,75.074,75.0834,75.0175,75.0646,9600.0
2014-07-11 15:45:00,79.69,79.7,79.67,79.69,7800.0,75.0646,75.074,75.0457,75.0646,7800.0
2014-07-11 15:50:00,79.69,79.75,79.69,79.7,22100.0,75.0646,75.1211,75.0646,75.074,22100.0
2014-07-11 15:55:00,79.7,79.75,79.68,79.72,39500.0,75.074,75.1211,75.0551,75.0928,39500.0
2014-07-14 09:30:00,80.15,80.44,80.12,80.12,9900.0,75.4979,75.771,75.4696,75.4696,9900.0
2014-07-14 09:35:00,80.05,80.1,79.98,80.07,9200.0,75.4037,75.4508,75.3377,75.4225,9200.0
2014-07-14 09:40:00,80.16,80.16,79.96,79.96,1700.0,75.5073,75.5073,75.3189,75.3189,1700.0
2014-07-14 09:45:00,80.01,80.3,80.01,80.08,4900.0,75.366,75.6392,75.366,75.4319,4900.0
2014-07-14 09:50:00,80.11,80.38,80.1,80.21,6700.0,75.4602,75.7145,75.4508,75.5544,6700.0
2014-07-14 09:55:00,80.23,80.35,80.11,80.35,3900.0,75.5732,75.6863,75.4602,75.6863,3900.0
2014-07-14 10:00:00,80.39,80.47,80.35,80.46,6500.0,75.7239,75.7993,75.6863,75.7899,6500.0
2014-07-14 10:05:00,80.47,80.58,80.42,80.44,15200.0,75.7993,75.9029,75.7522,75.771,15200.0
2014-07-14 10:10:00,80.45,80.46,80.36,80.41,8900.0,75.7805,75.7899,75.6957,75.7428,8900.0
2014-07-14 10:15:00,80.36,80.36,80.26,80.32,4000.0,75.6957,75.6957,75.6015,75.658,4000.0
2014-07-14 10:20:00,80.32,80.42,80.19,80.19,14700.0,75.658,75.7522,75.5355,75.5355,14700.0
2014-07-14 10:25:00,80.19,80.21,80.02,80.02,4100.0,75.5355,75.5544,75.3754,75.3754,4100.0
2014-07-14 10:30:00,80.01,80.09,80.01,80.03,2700.0,75.366,75.4413,75.366,75.3848,2700.0
2014-07-14 10:35:00,80.06,80.1,80.01,80.08,3900.0,75.4131,75.4508,75.366,75.4319,3900.0
2014-07-14 10:40:00,80.04,80.15,80.0,80.08,6300.0,75.3942,75.4979,75.3566,75.4319,6300.0
2014-07-14 10:45:00,80.07,80.29,80.06,80.21,4000.0,75.4225,75.6297,75.4131,75.5544,4000.0
2014-07-14 10:50:00,80.26,80.51,80.22,80.49,11900.0,75.6015,75.837,75.5638,75.8181,11900.0
2014-07-14 10:55:00,80.51,80.54,80.46,80.47,2800.0,75.837,75.8652,75.7899,75.7993,2800.0
2014-07-14 11:00:00,80.48,80.62,80.47,80.6,5400.0,75.8087,75.9406,75.7993,75.9217,5400.0
2014-07-14 11:05:00,80.6,80.61,80.45,80.51,6200.0,75.9217,75.9312,75.7805,75.837,6200.0
2014-07-14 11:10:00,80.51,80.57,80.51,80.56,2500.0,75.837,75.8935,75.837,75.8841,2500.0
2014-07-14 11:15:00,80.54,80.54,80.46,80.49,12900.0,75.8652,75.8652,75.7899,75.8181,12900.0
2014-07-14 11:20:00,80.47,80.52,80.45,80.52,2200.0,75.7993,75.8464,75.7805,75.8464,2200.0
2014-07-14 11:25:00,80.52,80.55,80.46,80.46,4700.0,75.8464,75.8746,75.7899,75.7899,4700.0
2014-07-14 11:30:00,80.43,80.47,80.33,80.33,4700.0,75.7616,75.7993,75.6674,75.6674,4700.0
2014-07-14 11:35:00,80.32,80.39,80.17,80.36,23500.0,75.658,75.7239,75.5167,75.6957,23500.0
2014-07-14 11:40:00,80.37,80.65,80.35,80.45,37500.0,75.7051,75.9688,75.6863,75.7805,37500.0
2014-07-14 11:45:00,80.46,80.53,80.45,80.47,5700.0,75.7899,75.8558,75.7805,75.7993,5700.0
2014-07-14 11:50:00,80.47,80.47,80.3,80.31,6800.0,75.7993,75.7993,75.6392,75.6486,6800.0
2014-07-14 11:55:00,80.28,80.3,80.26,80.28,2200.0,75.6203,75.6392,75.6015,75.6203,2200.0
2014-07-14 12:00:00,80.26,80.43,80.26,80.43,2400.0,75.6015,75.7616,75.6015,75.7616,2400.0
2014-07-14 12:05:00,80.45,80.5,80.37,80.4,6300.0,75.7805,75.8275,75.7051,75.7334,6300.0
2014-07-14 12:10:00,80.41,80.45,80.35,80.42,3600.0,75.7428,75.7805,75.6863,75.7522,3600.0
2014-07-14 12:15:00,80.44,80.45,80.4,80.4,6300.0,75.771,75.7805,75.7334,75.7334,6300.0
2014-07-14 12:20:00,80.4,80.47,80.38,80.44,2400.0,75.7334,75.7993,75.7145,75.771,2400.0
2014-07-14 12:25:00,80.43,80.49,80.39,80.47,6100.0,75.7616,75.8181,75.7239,75.7993,6100.0
2014-07-14 12:30:00,80.5,80.56,80.5,80.51,8700.0,75.8275,75.8841,75.8275,75.837,8700.0
2014-07-14 12:35:00,80.52,80.53,80.45,80.46,8600.0,75.8464,75.8558,75.7805,75.7899,8600.0
2014-07-14 12:40:00,80.47,80.52,80.44,80.48,3000.0,75.7993,75.8464,75.771,75.8087,3000.0
2014-07-14 12:45:00,80.45,80.52,80.45,80.49,6100.0,75.7805,75.8464,75.7805,75.8181,6100.0
2014-07-14 12:50:00,80.47,80.49,80.44,80.47,13400.0,75.7993,75.8181,75.771,75.7993,13400.0
2014-07-14 12:55:00,80.48,80.49,80.43,80.49,21200.0,75.8087,75.8181,75.7616,75.8181,21200.0
2014-07-14 13:00:00,80.5,80.51,80.46,80.46,4700.0,75.8275,75.837,75.7899,75.7899,4700.0
2014-07-14 13:05:00,80.45,80.52,80.43,80.51,12700.0,75.7805,75.8464,75.7616,75.837,12700.0
2014-07-14 13:10:00,80.51,80.51,80.45,80.46,8400.0,75.837,75.837,75.7805,75.7899,8400.0
2014-07-14 13:15:00,80.45,80.48,80.43,80.48,4300.0,75.7805,75.8087,75.7616,75.8087,4300.0
2014-07-14 13:20:00,80.49,80.53,80.46,80.49,4400.0,75.8181,75.8558,75.7899,75.8181,4400.0
2014-07-14 13:25:00,80.48,80.55,80.48,80.55,3300.0,75.8087,75.8746,75.8087,75.8746,3300.0
2014-07-14 13:30:00,80.53,80.57,80.46,80.49,5100.0,75.8558,75.8935,75.7899,75.8181,5100.0
2014-07-14 13:35:00,80.45,80.51,80.45,80.47,3500.0,75.7805,75.837,75.7805,75.7993,3500.0
2014-07-14 13:40:00,80.5,80.58,80.49,80.55,4600.0,75.8275,75.9029,75.8181,75.8746,4600.0
2014-07-14 13:45:00,80.55,80.56,80.48,80.49,5300.0,75.8746,75.8841,75.8087,75.8181,5300.0
2014-07-14 13:50:00,80.48,80.49,80.45,80.46,5400.0,75.8087,75.8181,75.7805,75.7899,5400.0
2014-07-14 13:55:00,80.45,80.5,80.45,80.47,6000.0,75.7805,75.8275,75.7805,75.7993,6000.0
2014-07-14 14:00:00,80.48,80.5,80.44,80.49,7600.0,75.8087,75.8275,75.771,75.8181,7600.0
2014-07-14 14:05:00,80.45,80.48,80.44,80.45,9500.0,75.7805,75.8087,75.771,75.7805,9500.0
2014-07-14 14:10:00,80.44,80.46,80.34,80.36,6300.0,75.771,75.7899,75.6768,75.6957,6300.0
2014-07-14 14:15:00,80.36,80.36,80.27,80.31,4200.0,75.6957,75.6957,75.6109,75.6486,4200.0
2014-07-14 14:20:00,80.31,80.36,80.29,80.34,5100.0,75.6486,75.6957,75.6297,75.6768,5100.0
2014-07-14 14:25:00,80.31,80.36,80.29,80.32,3700.0,75.6486,75.6957,75.6297,75.658,3700.0
2014-07-14 14:30:00,80.32,80.32,80.29,80.29,4800.0,75.658,75.658,75.6297,75.6297,4800.0
2014-07-14 14:35:00,80.28,80.31,80.22,80.31,6700.0,75.6203,75.6486,75.5638,75.6486,6700.0
2014-07-14 14:40:00,80.3,80.32,80.25,80.25,8000.0,75.6392,75.658,75.5921,75.5921,8000.0
2014-07-14 14:45:00,80.24,80.28,80.24,80.26,4000.0,75.5826,75.6203,75.5826,75.6015,4000.0
2014-07-14 14:50:00,80.28,80.28,80.26,80.27,4200.0,75.6203,75.6203,75.6015,75.6109,4200.0
2014-07-14 14:55:00,80.25,80.3,80.25,80.28,6200.0,75.5921,75.6392,75.5921,75.6203,6200.0
2014-07-14 15:00:00,80.29,80.29,80.25,80.25,4100.0,75.6297,75.6297,75.5921,75.5921,4100.0
2014-07-14 15:05:00,80.25,80.25,80.18,80.19,6700.0,75.5921,75.5921,75.5261,75.5355,6700.0
2014-07-14 15:10:00,80.22,80.24,80.19,80.19,10800.0,75.5638,75.5826,75.5355,75.5355,10800.0
2014-07-14 15:15:00,80.18,80.2,80.11,80.11,8100.0,75.5261,75.545,75.4602,75.4602,8100.0
2014-07-14 15:20:00,80.1,80.1,80.04,80.05,8900.0,75.4508,75.4508,75.3942,75.4037,8900.0
2014-07-14 15:25:00,80.05,80.08,80.01,80.08,14700.0,75.4037,75.4319,75.366,75.4319,14700.0
2014-07-14 15:30:00,80.06,80.14,80.04,80.13,19600.0,75.4131,75.4884,75.3942,75.479,19600.0
2014-07-14 15:35:00,80.13,80.2,80.11,80.12,11100.0,75.479,75.545,75.4602,75.4696,11100.0
2014-07-14 15:40:00,80.12,80.17,80.1,80.1,9800.0,75.4696,75.5167,75.4508,75.4508,9800.0
2014-07-14 15:45:00,80.09,80.15,80.07,80.12,16800.0,75.4413,75.4979,75.4225,75.4696,16800.0
2014-07-14 15:50:00,80.12,80.16,80.09,80.11,27300.0,75.4696,75.5073,75.4413,75.4602,27300.0
2014-07-14 15:55:00,80.12,80.16,80.08,80.12,38000.0,75.4696,75.5073,75.4319,75.4696,38000.0
2014-07-15 09:30:00,80.33,80.47,80.12,80.2,11700.0,75.6674,75.7993,75.4696,75.545,11700.0
2014-07-15 09:35:00,80.27,80.38,80.12,80.27,6000.0,75.6109,75.7145,75.4696,75.6109,6000.0
2014-07-15 09:40:00,80.31,80.51,80.27,80.49,9000.0,75.6486,75.837,75.6109,75.8181,9000.0
2014-07-15 09:45:00,80.44,80.5,80.31,80.39,8000.0,75.771,75.8275,75.6486,75.7239,8000.0
2014-07-15 09:50:00,80.36,80.37,80.06,80.13,13700.0,75.6957,75.7051,75.4131,75.479,13700.0
2014-07-15 09:55:00,80.17,80.4,80.13,80.37,4600.0,75.5167,75.7334,75.479,75.7051,4600.0
2014-07-15 10:00:00,80.39,80.55,80.36,80.49,14800.0,75.7239,75.8746,75.6957,75.8181,14800.0
2014-07-15 10:05:00,80.44,80.61,80.41,80.6,9300.0,75.771,75.9312,75.7428,75.9217,9300.0
2014-07-15 10:10:00,80.6,80.61,80.33,80.4,27200.0,75.9217,75.9312,75.6674,75.7334,27200.0
2014-07-15 10:15:00,80.34,80.43,80.29,80.36,10100.0,75.6768,75.7616,75.6297,75.6957,10100.0
2014-07-15 10:20:00,80.33,80.5,80.28,80.35,9400.0,75.6674,75.8275,75.6203,75.6863,9400.0
2014-07-15 10:25:00,80.29,80.45,80.27,80.33,12400.0,75.6297,75.7805,75.6109,75.6674,12400.0
2014-07-15 10:30:00,80.33,80.39,80.26,80.28,25300.0,75.6674,75.7239,75.6015,75.6203,25300.0
2014-07-15 10:35:00,80.27,80.31,79.85,79.85,21900.0,75.6109,75.6486,75.2153,75.2153,21900.0
2014-07-15 10:40:00,79.87,79.98,79.74,79.95,8800.0,75.2341,75.3377,75.1117,75.3095,8800.0
2014-07-15 10:45:00,79.94,79.95,79.64,79.67,17800.0,75.3001,75.3095,75.0175,75.0457,17800.0
2014-07-15 10:50:00,79.64,79.85,79.55,79.81,13500.0,75.0175,75.2153,74.9327,75.1776,13500.0
2014-07-15 10:55:00,79.85,79.89,79.8,79.82,10600.0,75.2153,75.253,75.1682,75.187,10600.0
2014-07-15 11:00:00,79.84,79.89,79.74,79.78,8700.0,75.2059,75.253,75.1117,75.1493,8700.0
2014-07-15 11:05:00,79.75,79.91,79.75,79.85,24100.0,75.1211,75.2718,75.1211,75.2153,24100.0
2014-07-15 11:10:00,79.86,80.16,79.85,80.04,80600.0,75.2247,75.5073,75.2153,75.3942,80600.0
2014-07-15 11:15:00,80.07,80.3,80.07,80.28,3800.0,75.4225,75.6392,75.4225,75.6203,3800.0
2014-07-15 11:20:00,80.32,80.37,80.22,80.29,7300.0,75.658,75.7051,75.5638,75.6297,7300.0
2014-07-15 11:25:00,80.27,80.32,80.27,80.32,4400.0,75.6109,75.658,75.6109,75.658,4400.0
2014-07-15 11:30:00,80.24,80.25,80.06,80.07,7400.0,75.5826,75.5921,75.4131,75.4225,7400.0
2014-07-15 11:35:00,80.1,80.1,79.9,79.97,21600.0,75.4508,75.4508,75.2624,75.3283,21600.0
2014-07-15 11:40:00,79.97,80.04,79.95,80.04,6800.0,75.3283,75.3942,75.3095,75.3942,6800.0
2014-07-15 11:45:00,80.03,80.08,79.96,80.05,4500.0,75.3848,75.4319,75.3189,75.4037,4500.0
2014-07-15 11:50:00,80.06,80.16,80.06,80.12,3300.0,75.4131,75.5073,75.4131,75.4696,3300.0
2014-07-15 11:55:00,80.11,80.11,79.8,79.85,10100.0,75.4602,75.4602,75.1682,75.2153,10100.0
2014-07-15 12:00:00,79.8,79.96,79.74,79.74,8300.0,75.1682,75.3189,75.1117,75.1117,8300.0
2014-07-15 12:05:00,79.85,80.02,79.85,79.93,13900.0,75.2153,75.3754,75.2153,75.2906,13900.0
2014-07-15 12:10:00,79.92,79.99,79.92,79.96,1300.0,75.2812,75.3472,75.2812,75.3189,1300.0
2014-07-15 12:15:00,79.96,80.04,79.91,80.0,2600.0,75.3189,75.3942,75.2718,75.3566,2600.0
2014-07-15 12:20:00,80.07,80.09,79.99,80.07,3700.0,75.4225,75.4413,75.3472,75.4225,3700.0
2014-07-15 12:25:00,80.06,80.3,80.06,80.25,5700.0,75.4131,75.6392,75.4131,75.5921,5700.0
2014-07-15 12:30:00,80.3,80.35,80.27,80.33,4200.0,75.6392,75.6863,75.6109,75.6674,4200.0
2014-07-15 12:35:00,80.34,80.55,80.31,80.55,3800.0,75.6768,75.8746,75.6486,75.8746,3800.0
2014-07-15 12:40:00,80.54,80.65,80.52,80.63,11400.0,75.8652,75.9688,75.8464,75.95,11400.0
2014-07-15 12:45:00,80.65,80.66,80.53,80.63,5600.0,75.9688,75.9783,75.8558,75.95,5600.0
2014-07-15 12:50:00,80.59,80.59,80.53,80.56,3400.0,75.9123,75.9123,75.8558,75.8841,3400.0
2014-07-15 12:55:00,80.58,80.59,80.41,80.43,7900.0,75.9029,75.9123,75.7428,75.7616,7900.0
2014-07-15 13:00:00,80.41,80.5,80.4,80.46,4100.0,75.7428,75.8275,75.7334,75.7899,4100.0
2014-07-15 13:05:00,80.5,80.53,80.44,80.47,14900.0,75.8275,75.8558,75.771,75.7993,14900.0
2014-07-15 13:10:00,80.48,80.48,80.39,80.42,12200.0,75.8087,75.8087,75.7239,75.7522,12200.0
2014-07-15 13:15:00,80.41,80.79,80.41,80.75,35100.0,75.7428,76.1007,75.7428,76.063,35100.0
2014-07-15 13:20:00,80.77,80.79,80.67,80.74,6500.0,76.0819,76.1007,75.9877,76.0536,6500.0
2014-07-15 13:25:00,80.77,80.93,80.77,80.9,14900.0,76.0819,76.2326,76.0819,76.2043,14900.0
2014-07-15 13:30:00,80.91,80.96,80.77,80.96,7800.0,76.2138,76.2608,76.0819,76.2608,7800.0
2014-07-15 13:35:00,80.98,81.01,80.88,80.88,6400.0,76.2797,76.3079,76.1855,76.1855,6400.0
2014-07-15 13:40:00,80.82,80.85,80.77,80.85,5800.0,76.129,76.1572,76.0819,76.1572,5800.0
2014-07-15 13:45:00,80.85,81.0,80.84,80.89,22400.0,76.1572,76.2985,76.1478,76.1949,22400.0
2014-07-15 13:50:00,80.91,80.95,80.78,80.82,6000.0,76.2138,76.2514,76.0913,76.129,6000.0
2014-07-15 13:55:00,80.8,80.81,80.75,80.78,9900.0,76.1101,76.1196,76.063,76.0913,9900.0
2014-07-15 14:00:00,80.79,80.88,80.78,80.83,7800.0,76.1007,76.1855,76.0913,76.1384,7800.0
2014-07-15 14:05:00,80.8,80.88,80.76,80.82,9100.0,76.1101,76.1855,76.0725,76.129,9100.0
2014-07-15 14:10:00,80.77,80.91,80.77,80.81,14300.0,76.0819,76.2138,76.0819,76.1196,14300.0
2014-07-15 14:15:00,80.79,80.86,80.77,80.79,18100.0,76.1007,76.1667,76.0819,76.1007,18100.0
2014-07-15 14:20:00,80.78,80.83,80.72,80.77,7900.0,76.0913,76.1384,76.0348,76.0819,7900.0
2014-07-15 14:25:00,80.75,80.81,80.72,80.8,5500.0,76.063,76.1196,76.0348,76.1101,5500.0
2014-07-15 14:30:00,80.81,80.82,80.69,80.75,7200.0,76.1196,76.129,76.0065,76.063,7200.0
2014-07-15 14:35:00,80.77,80.82,80.72,80.73,7800.0,76.0819,76.129,76.0348,76.0442,7800.0
2014-07-15 14:40:00,80.74,80.78,80.65,80.7,10300.0,76.0536,76.0913,75.9688,76.0159,10300.0
2014-07-15 14:45:00,80.71,80.86,80.68,80.82,9100.0,76.0254,76.1667,75.9971,76.129,9100.0
2014-07-15 14:50:00,80.79,80.83,80.76,80.76,4500.0,76.1007,76.1384,76.0725,76.0725,4500.0
2014-07-15 14:55:00,80.78,80.79,80.74,80.79,2100.0,76.0913,76.1007,76.0536,76.1007,2100.0
2014-07-15 15:00:00,80.78,80.79,80.7,80.72,11100.0,76.0913,76.1007,76.0159,76.0348,11100.0
2014-07-15 15:05:00,80.7,80.7,80.55,80.55,8100.0,76.0159,76.0159,75.8746,75.8746,8100.0
2014-07-15 15:10:00,80.54,80.66,80.45,80.63,13400.0,75.8652,75.9783,75.7805,75.95,13400.0
2014-07-15 15:15:00,80.64,80.71,80.59,80.59,8500.0,75.9594,76.0254,75.9123,75.9123,8500.0
2014-07-15 15:20:00,80.59,80.64,80.53,80.54,8900.0,75.9123,75.9594,75.8558,75.8652,8900.0
2014-07-15 15:25:00,80.52,80.59,80.52,80.56,6700.0,75.8464,75.9123,75.8464,75.8841,6700.0
2014-07-15 15:30:00,80.56,80.56,80.48,80.48,12400.0,75.8841,75.8841,75.8087,75.8087,12400.0
2014-07-15 15:35:00,80.47,80.51,80.42,80.46,12100.0,75.7993,75.837,75.7522,75.7899,12100.0
2014-07-15 15:40:00,80.46,80.56,80.46,80.54,20600.0,75.7899,75.8841,75.7899,75.8652,20600.0
2014-07-15 15:45:00,80.53,80.57,80.52,80.56,20400.0,75.8558,75.8935,75.8464,75.8841,20400.0
2014-07-15 15:50:00,80.57,80.6,80.57,80.6,25200.0,75.8935,75.9217,75.8935,75.9217,25200.0
2014-07-15 15:55:00,80.59,80.69,80.59,80.59,38900.0,75.9123,76.0065,75.9123,75.9123,38900.0
2014-07-16 09:30:00,81.13,81.14,80.6,80.85,26500.0,76.421,76.4304,75.9217,76.1572,26500.0
2014-07-16 09:35:00,80.69,80.78,80.44,80.7,20300.0,76.0065,76.0913,75.771,76.0159,20300.0
2014-07-16 09:40:00,80.55,80.6,80.24,80.52,19400.0,75.8746,75.9217,75.5826,75.8464,19400.0
2014-07-16 09:45:00,80.57,80.62,80.48,80.51,13000.0,75.8935,75.9406,75.8087,75.837,13000.0
2014-07-16 09:50:00,80.56,80.67,80.31,80.42,26200.0,75.8841,75.9877,75.6486,75.7522,26200.0
2014-07-16 09:55:00,80.41,80.41,80.24,80.35,6100.0,75.7428,75.7428,75.5826,75.6863,6100.0
2014-07-16 10:00:00,80.37,80.55,80.28,80.28,11100.0,75.7051,75.8746,75.6203,75.6203,11100.0
2014-07-16 10:05:00,80.32,80.51,80.32,80.51,11700.0,75.658,75.837,75.658,75.837,11700.0
2014-07-16 10:10:00,80.44,80.52,80.39,80.43,13300.0,75.771,75.8464,75.7239,75.7616,13300.0
2014-07-16 10:15:00,80.41,80.42,80.16,80.32,17000.0,75.7428,75.7522,75.5073,75.658,17000.0
2014-07-16 10:20:00,80.25,80.33,80.18,80.19,5900.0,75.5921,75.6674,75.5261,75.5355,5900.0
2014-07-16 10:25:00,80.22,80.25,80.05,80.05,5900.0,75.5638,75.5921,75.4037,75.4037,5900.0
2014-07-16 10:30:00,80.09,80.09,79.99,80.0,10900.0,75.4413,75.4413,75.3472,75.3566,10900.0
2014-07-16 10:35:00,80.01,80.03,79.96,80.0,10400.0,75.366,75.3848,75.3189,75.3566,10400.0
2014-07-16 10:40:00,79.99,80.0,79.9,79.9,8400.0,75.3472,75.3566,75.2624,75.2624,8400.0
2014-07-16 10:45:00,79.93,79.93,79.72,79.73,10100.0,75.2906,75.2906,75.0928,75.1022,10100.0
2014-07-16 10:50:00,79.68,79.89,79.63,79.7,14400.0,75.0551,75.253,75.008,75.074,14400.0
2014-07-16 10:55:00,79.72,79.78,79.57,79.57,13900.0,75.0928,75.1493,74.9515,74.9515,13900.0
2014-07-16 11:00:00,79.58,79.74,79.55,79.73,13100.0,74.9609,75.1117,74.9327,75.1022,13100.0
2014-07-16 11:05:00,79.72,79.72,79.65,79.69,23600.0,75.0928,75.0928,75.0269,75.0646,23600.0
2014-07-16 11:10:00,79.68,79.71,79.66,79.67,10800.0,75.0551,75.0834,75.0363,75.0457,10800.0
2014-07-16 11:15:00,79.68,79.73,79.65,79.69,6600.0,75.0551,75.1022,75.0269,75.0646,6600.0
2014-07-16 11:20:00,79.66,79.67,79.46,79.47,5000.0,75.0363,75.0457,74.8479,74.8573,5000.0
2014-07-16 11:25:00,79.49,79.66,79.48,79.61,7400.0,74.8762,75.0363,74.8668,74.9892,7400.0
2014-07-16 11:30:00,79.61,79.61,79.53,79.53,4000.0,74.9892,74.9892,74.9139,74.9139,4000.0
2014-07-16 11:35:00,79.54,79.54,79.27,79.27,9300.0,74.9233,74.9233,74.6689,74.6689,9300.0
2014-07-16 11:40:00,79.27,79.44,79.27,79.44,4300.0,74.6689,74.8291,74.6689,74.8291,4300.0
2014-07-16 11:45:00,79.48,79.48,79.4,79.45,3400.0,74.8668,74.8668,74.7914,74.8385,3400.0
2014-07-16 11:50:00,79.48,79.53,79.46,79.52,3300.0,74.8668,74.9139,74.8479,74.9044,3300.0
2014-07-16 11:55:00,79.54,79.56,79.51,79.51,2400.0,74.9233,74.9421,74.895,74.895,2400.0
2014-07-16 12:00:00,79.51,79.56,79.5,79.54,3300.0,74.895,74.9421,74.8856,74.9233,3300.0
2014-07-16 12:05:00,79.55,79.71,79.53,79.65,4600.0,74.9327,75.0834,74.9139,75.0269,4600.0
2014-07-16 12:10:00,79.66,79.76,79.64,79.74,4100.0,75.0363,75.1305,75.0175,75.1117,4100.0
2014-07-16 12:15:00,79.76,79.82,79.7,79.81,13100.0,75.1305,75.187,75.074,75.1776,13100.0
2014-07-16 12:20:00,79.79,79.85,79.72,79.72,17400.0,75.1588,75.2153,75.0928,75.0928,17400.0
2014-07-16 12:25:00,79.72,79.75,79.64,79.66,5200.0,75.0928,75.1211,75.0175,75.0363,5200.0
2014-07-16 12:30:00,79.67,79.79,79.67,79.74,16100.0,75.0457,75.1588,75.0457,75.1117,16100.0
2014-07-16 12:35:00,79.73,79.73,79.68,79.68,2900.0,75.1022,75.1022,75.0551,75.0551,2900.0
2014-07-16 12:40:00,79.69,79.71,79.66,79.67,6200.0,75.0646,75.0834,75.0363,75.0457,6200.0
2014-07-16 12:45:00,79.66,79.74,79.64,79.68,7200.0,75.0363,75.1117,75.0175,75.0551,7200.0
2014-07-16 12:50:00,79.64,79.7,79.61,79.61,2100.0,75.0175,75.074,74.9892,74.9892,2100.0
2014-07-16 12:55:00,79.64,79.69,79.64,79.69,2500.0,75.0175,75.0646,75.0175,75.0646,2500.0
2014-07-16 13:00:00,79.66,79.74,79.66,79.71,11000.0,75.0363,75.1117,75.0363,75.0834,11000.0
2014-07-16 13:05:00,79.72,79.77,79.7,79.7,5500.0,75.0928,75.1399,75.074,75.074,5500.0
2014-07-16 13:10:00,79.7,79.74,79.68,79.74,3500.0,75.074,75.1117,75.0551,75.1117,3500.0
2014-07-16 13:15:00,79.72,79.72,79.66,79.68,4400.0,75.0928,75.0928,75.0363,75.0551,4400.0
2014-07-16 13:20:00,79.68,79.7,79.6,79.66,5300.0,75.0551,75.074,74.9798,75.0363,5300.0
2014-07-16 13:25:00,79.66,79.72,79.64,79.72,2800.0,75.0363,75.0928,75.0175,75.0928,2800.0
2014-07-16 13:30:00,79.72,79.8,79.72,79.8,4100.0,75.0928,75.1682,75.0928,75.1682,4100.0
2014-07-16 13:35:00,79.77,79.8,79.76,79.8,4800.0,75.1399,75.1682,75.1305,75.1682,4800.0
2014-07-16 13:40:00,79.81,79.86,79.79,79.86,6200.0,75.1776,75.2247,75.1588,75.2247,6200.0
2014-07-16 13:45:00,79.86,79.9,79.84,79.84,3900.0,75.2247,75.2624,75.2059,75.2059,3900.0
2014-07-16 13:50:00,79.85,79.91,79.84,79.86,7200.0,75.2153,75.2718,75.2059,75.2247,7200.0
2014-07-16 13:55:00,79.84,79.86,79.81,79.82,5700.0,75.2059,75.2247,75.1776,75.187,5700.0
2014-07-16 14:00:00,79.83,79.86,79.79,79.86,7900.0,75.1964,75.2247,75.1588,75.2247,7900.0
2014-07-16 14:05:00,79.87,79.87,79.81,79.84,8600.0,75.2341,75.2341,75.1776,75.2059,8600.0
2014-07-16 14:10:00,79.83,79.9,79.8,79.9,5200.0,75.1964,75.2624,75.1682,75.2624,5200.0
2014-07-16 14:15:00,79.89,79.91,79.88,79.91,2600.0,75.253,75.2718,75.2435,75.2718,2600.0
2014-07-16 14:20:00,79.9,79.91,79.86,79.88,6000.0,75.2624,75.2718,75.2247,75.2435,6000.0
2014-07-16 14:25:00,79.88,79.89,79.83,79.85,3900.0,75.2435,75.253,75.1964,75.2153,3900.0
2014-07-16 14:30:00,79.83,79.84,79.79,79.82,6200.0,75.1964,75.2059,75.1588,75.187,6200.0
2014-07-16 14:35:00,79.83,79.83,79.69,79.71,8400.0,75.1964,75.1964,75.0646,75.0834,8400.0
2014-07-16 14:40:00,79.68,79.79,79.68,79.73,8000.0,75.0551,75.1588,75.0551,75.1022,8000.0
2014-07-16 14:45:00,79.74,79.78,79.73,79.75,3600.0,75.1117,75.1493,75.1022,75.1211,3600.0
2014-07-16 14:50:00,79.76,79.78,79.72,79.73,9400.0,75.1305,75.1493,75.0928,75.1022,9400.0
2014-07-16 14:55:00,79.74,79.77,79.71,79.71,5400.0,75.1117,75.1399,75.0834,75.0834,5400.0
2014-07-16 15:00:00,79.71,79.8,79.71,79.76,8500.0,75.0834,75.1682,75.0834,75.1305,8500.0
2014-07-16 15:05:00,79.76,79.77,79.71,79.76,12500.0,75.1305,75.1399,75.0834,75.1305,12500.0
2014-07-16 15:10:00,79.73,79.73,79.66,79.66,10800.0,75.1022,75.1022,75.0363,75.0363,10800.0
2014-07-16 15:15:00,79.65,79.65,79.54,79.54,12600.0,75.0269,75.0269,74.9233,74.9233,12600.0
2014-07-16 15:20:00,79.54,79.56,79.53,79.53,17300.0,74.9233,74.9421,74.9139,74.9139,17300.0
2014-07-16 15:25:00,79.53,79.55,79.52,79.54,13400.0,74.9139,74.9327,74.9044,74.9233,13400.0
2014-07-16 15:30:00,79.54,79.55,79.53,79.54,18200.0,74.9233,74.9327,74.9139,74.9233,18200.0
2014-07-16 15:35:00,79.54,79.56,79.53,79.55,28900.0,74.9233,74.9421,74.9139,74.9327,28900.0
2014-07-16 15:40:00,79.54,79.58,79.54,79.55,17300.0,74.9233,74.9609,74.9233,74.9327,17300.0
2014-07-16 15:45:00,79.55,79.56,79.45,79.45,30000.0,74.9327,74.9421,74.8385,74.8385,30000.0
2014-07-16 15:50:00,79.46,79.57,79.45,79.47,52000.0,74.8479,74.9515,74.8385,74.8573,52000.0
2014-07-16 15:55:00,79.47,79.48,79.32,79.37,105500.0,74.8573,74.8668,74.716,74.7631,105500.0
2014-07-17 09:30:00,79.02,79.02,78.69,78.94,13400.0,74.4335,74.4335,74.1226,74.3581,13400.0
2014-07-17 09:35:00,78.91,79.3,78.88,79.29,9400.0,74.3298,74.6972,74.3016,74.6878,9400.0
2014-07-17 09:40:00,79.3,79.36,79.14,79.21,4600.0,74.6972,74.7537,74.5465,74.6124,4600.0
2014-07-17 09:45:00,79.16,79.2,79.07,79.11,5300.0,74.5653,74.603,74.4806,74.5182,5300.0
2014-07-17 09:50:00,79.11,79.35,79.09,79.35,4300.0,74.5182,74.7443,74.4994,74.7443,4300.0
2014-07-17 09:55:00,79.34,79.34,79.16,79.19,7800.0,74.7349,74.7349,74.5653,74.5936,7800.0
2014-07-17 10:00:00,79.18,79.43,79.18,79.42,8700.0,74.5842,74.8197,74.5842,74.8102,8700.0
2014-07-17 10:05:00,79.38,79.38,79.2,79.22,6200.0,74.7726,74.7726,74.603,74.6218,6200.0
2014-07-17 10:10:00,79.19,79.27,79.09,79.14,7000.0,74.5936,74.6689,74.4994,74.5465,7000.0
2014-07-17 10:15:00,79.12,79.26,79.06,79.24,8700.0,74.5276,74.6595,74.4711,74.6407,8700.0
2014-07-17 10:20:00,79.31,79.46,79.31,79.36,5900.0,74.7066,74.8479,74.7066,74.7537,5900.0
2014-07-17 10:25:00,79.33,79.41,79.28,79.39,6000.0,74.7255,74.8008,74.6784,74.782,6000.0
2014-07-17 10:30:00,79.42,79.44,79.2,79.28,6900.0,74.8102,74.8291,74.603,74.6784,6900.0
2014-07-17 10:35:00,79.29,79.32,79.2,79.25,4800.0,74.6878,74.716,74.603,74.6501,4800.0
2014-07-17 10:40:00,79.25,79.37,79.2,79.33,3900.0,74.6501,74.7631,74.603,74.7255,3900.0
2014-07-17 10:45:00,79.29,79.37,79.23,79.3,5100.0,74.6878,74.7631,74.6313,74.6972,5100.0
2014-07-17 10:50:00,79.29,79.46,79.28,79.45,13200.0,74.6878,74.8479,74.6784,74.8385,13200.0
2014-07-17 10:55:00,79.41,79.54,79.35,79.46,9700.0,74.8008,74.9233,74.7443,74.8479,9700.0
2014-07-17 11:00:00,79.38,79.49,79.38,79.39,10300.0,74.7726,74.8762,74.7726,74.782,10300.0
2014-07-17 11:05:00,79.38,79.41,79.18,79.21,10300.0,74.7726,74.8008,74.5842,74.6124,10300.0
2014-07-17 11:10:00,79.23,79.26,78.98,79.0,6100.0,74.6313,74.6595,74.3958,74.4146,6100.0
2014-07-17 11:15:00,78.92,79.02,78.8,78.97,12300.0,74.3393,74.4335,74.2262,74.3864,12300.0
2014-07-17 11:20:00,78.95,79.04,78.85,78.85,7600.0,74.3675,74.4523,74.2733,74.2733,7600.0
2014-07-17 11:25:00,78.84,78.94,78.54,78.54,21200.0,74.2639,74.3581,73.9813,73.9813,21200.0
2014-07-17 11:30:00,78.49,78.55,78.31,78.49,42500.0,73.9342,73.9907,73.7647,73.9342,42500.0
2014-07-17 11:35:00,78.45,78.58,78.41,78.46,30500.0,73.8965,74.019,73.8589,73.906,30500.0
2014-07-17 11:40:00,78.44,78.7,78.44,78.62,14200.0,73.8871,74.132,73.8871,74.0567,14200.0
2014-07-17 11:45:00,78.66,78.68,78.57,78.59,12200.0,74.0943,74.1132,74.0096,74.0284,12200.0
2014-07-17 11:50:00,78.59,78.62,78.46,78.47,15000.0,74.0284,74.0567,73.906,73.9154,15000.0
2014-07-17 11:55:00,78.5,78.5,78.38,78.5,76300.0,73.9436,73.9436,73.8306,73.9436,76300.0
2014-07-17 12:00:00,78.5,78.5,78.19,78.23,11800.0,73.9436,73.9436,73.6516,73.6893,11800.0
2014-07-17 12:05:00,78.2,78.34,78.19,78.22,15500.0,73.661,73.7929,73.6516,73.6799,15500.0
2014-07-17 12:10:00,78.26,78.41,78.22,78.34,11900.0,73.7176,73.8589,73.6799,73.7929,11900.0
2014-07-17 12:15:00,78.34,78.38,78.26,78.3,17800.0,73.7929,73.8306,73.7176,73.7552,17800.0
2014-07-17 12:20:00,78.28,78.35,78.2,78.27,13300.0,73.7364,73.8023,73.661,73.727,13300.0
2014-07-17 12:25:00,78.28,78.34,78.26,78.32,8800.0,73.7364,73.7929,73.7176,73.7741,8800.0
2014-07-17 12:30:00,78.35,78.44,78.23,78.37,10300.0,73.8023,73.8871,73.6893,73.8212,10300.0
2014-07-17 12:35:00,78.4,78.6,78.4,78.58,10300.0,73.8494,74.0378,73.8494,74.019,10300.0
2014-07-17 12:40:00,78.55,78.61,78.49,78.58,6000.0,73.9907,74.0472,73.9342,74.019,6000.0
2014-07-17 12:45:00,78.55,78.55,78.34,78.41,10100.0,73.9907,73.9907,73.7929,73.8589,10100.0
2014-07-17 12:50:00,78.39,78.4,78.31,78.34,6900.0,73.84,73.8494,73.7647,73.7929,6900.0
2014-07-17 12:55:00,78.35,78.46,78.35,78.37,114200.0,73.8023,73.906,73.8023,73.8212,114200.0
2014-07-17 13:00:00,78.36,78.48,78.33,78.44,7400.0,73.8118,73.9248,73.7835,73.8871,7400.0
2014-07-17 13:05:00,78.41,78.51,78.41,78.51,12600.0,73.8589,73.9531,73.8589,73.9531,12600.0
2014-07-17 13:10:00,78.51,78.58,78.46,78.51,16900.0,73.9531,74.019,73.906,73.9531,16900.0
2014-07-17 13:15:00,78.51,78.54,78.41,78.45,9600.0,73.9531,73.9813,73.8589,73.8965,9600.0
2014-07-17 13:20:00,78.43,78.46,78.36,78.46,63300.0,73.8777,73.906,73.8118,73.906,63300.0
2014-07-17 13:25:00,78.45,78.45,78.33,78.35,6600.0,73.8965,73.8965,73.7835,73.8023,6600.0
2014-07-17 13:30:00,78.38,78.42,78.3,78.31,11100.0,73.8306,73.8683,73.7552,73.7647,11100.0
2014-07-17 13:35:00,78.32,78.37,78.2,78.2,8500.0,73.7741,73.8212,73.661,73.661,8500.0
2014-07-17 13:40:00,78.19,78.23,78.1,78.11,9700.0,73.6516,73.6893,73.5669,73.5763,9700.0
2014-07-17 13:45:00,78.1,78.23,78.09,78.17,13200.0,73.5669,73.6893,73.5574,73.6328,13200.0
2014-07-17 13:50:00,78.17,78.23,78.11,78.2,15000.0,73.6328,73.6893,73.5763,73.661,15000.0
2014-07-17 13:55:00,78.21,78.22,78.03,78.09,12300.0,73.6705,73.6799,73.5009,73.5574,12300.0
2014-07-17 14:00:00,78.12,78.14,78.04,78.06,7700.0,73.5857,73.6045,73.5103,73.5292,7700.0
2014-07-17 14:05:00,78.08,78.1,77.93,77.93,21800.0,73.548,73.5669,73.4067,73.4067,21800.0
2014-07-17 14:10:00,77.95,78.06,77.95,78.02,13500.0,73.4256,73.5292,73.4256,73.4915,13500.0
2014-07-17 14:15:00,78.03,78.06,77.93,77.97,11000.0,73.5009,73.5292,73.4067,73.4444,11000.0
2014-07-17 14:20:00,77.95,78.0,77.92,77.95,10300.0,73.4256,73.4727,73.3973,73.4256,10300.0
2014-07-17 14:25:00,77.96,77.99,77.9,77.96,9900.0,73.435,73.4632,73.3785,73.435,9900.0
2014-07-17 14:30:00,77.98,78.05,77.98,77.98,14900.0,73.4538,73.5198,73.4538,73.4538,14900.0
2014-07-17 14:35:00,77.96,78.03,77.91,77.95,13900.0,73.435,73.5009,73.3879,73.4256,13900.0
2014-07-17 14:40:00,77.96,78.04,77.94,78.02,13600.0,73.435,73.5103,73.4161,73.4915,13600.0
2014-07-17 14:45:00,78.02,78.03,77.93,77.94,9500.0,73.4915,73.5009,73.4067,73.4161,9500.0
2014-07-17 14:50:00,77.92,78.01,77.92,77.96,12000.0,73.3973,73.4821,73.3973,73.435,12000.0
2014-07-17 14:55:00,78.0,78.03,77.93,77.95,9700.0,73.4727,73.5009,73.4067,73.4256,9700.0
2014-07-17 15:00:00,77.94,78.01,77.92,77.97,13600.0,73.4161,73.4821,73.3973,73.4444,13600.0
2014-07-17 15:05:00,77.96,77.98,77.84,77.89,15300.0,73.435,73.4538,73.3219,73.369,15300.0
2014-07-17 15:10:00,77.94,77.96,77.63,77.66,28600.0,73.4161,73.435,73.1241,73.1524,28600.0
2014-07-17 15:15:00,77.66,77.68,77.36,77.37,18500.0,73.1524,73.1712,72.8698,72.8792,18500.0
2014-07-17 15:20:00,77.36,77.62,77.36,77.58,25800.0,72.8698,73.1147,72.8698,73.077,25800.0
2014-07-17 15:25:00,77.58,77.59,77.48,77.49,25100.0,73.077,73.0865,72.9828,72.9923,25100.0
2014-07-17 15:30:00,77.47,77.55,77.37,77.4,30000.0,72.9734,73.0488,72.8792,72.9075,30000.0
2014-07-17 15:35:00,77.41,77.45,77.31,77.31,44600.0,72.9169,72.9546,72.8227,72.8227,44600.0
2014-07-17 15:40:00,77.31,77.33,77.18,77.24,63300.0,72.8227,72.8415,72.7003,72.7568,63300.0
2014-07-17 15:45:00,77.24,77.31,77.14,77.3,64600.0,72.7568,72.8227,72.6626,72.8133,64600.0
2014-07-17 15:50:00,77.32,77.45,77.31,77.33,72500.0,72.8321,72.9546,72.8227,72.8415,72500.0
2014-07-17 15:55:00,77.33,77.4,77.27,77.4,105400.0,72.8415,72.9075,72.785,72.9075,105400.0
2014-07-18 09:30:00,78.07,78.18,77.61,78.17,84100.0,73.5386,73.6422,73.1053,73.6328,84100.0
2014-07-18 09:35:00,78.25,78.45,78.25,78.36,11600.0,73.7081,73.8965,73.7081,73.8118,11600.0
2014-07-18 09:40:00,78.45,78.55,78.05,78.14,27300.0,73.8965,73.9907,73.5198,73.6045,27300.0
2014-07-18 09:45:00,78.12,78.29,77.95,78.29,30900.0,73.5857,73.7458,73.4256,73.7458,30900.0
2014-07-18 09:50:00,78.33,78.6,78.26,78.33,37600.0,73.7835,74.0378,73.7176,73.7835,37600.0
2014-07-18 09:55:00,78.28,78.33,77.94,77.94,24100.0,73.7364,73.7835,73.4161,73.4161,24100.0
2014-07-18 10:00:00,77.99,78.04,77.83,77.9,24000.0,73.4632,73.5103,73.3125,73.3785,24000.0
2014-07-18 10:05:00,77.91,77.92,77.85,77.92,20800.0,73.3879,73.3973,73.3314,73.3973,20800.0
2014-07-18 10:10:00,77.92,77.92,77.79,77.87,17300.0,73.3973,73.3973,73.2748,73.3502,17300.0
2014-07-18 10:15:00,77.85,77.85,77.73,77.78,6300.0,73.3314,73.3314,73.2183,73.2654,6300.0
2014-07-18 10:20:00,77.79,78.04,77.78,77.94,53100.0,73.2748,73.5103,73.2654,73.4161,53100.0
2014-07-18 10:25:00,77.93,78.07,77.9,78.07,2900.0,73.4067,73.5386,73.3785,73.5386,2900.0
2014-07-18 10:30:00,78.09,78.19,78.04,78.14,4300.0,73.5574,73.6516,73.5103,73.6045,4300.0
2014-07-18 10:35:00,78.14,78.14,78.01,78.05,3600.0,73.6045,73.6045,73.4821,73.5198,3600.0
2014-07-18 10:40:00,78.02,78.04,77.86,78.03,7700.0,73.4915,73.5103,73.3408,73.5009,7700.0
2014-07-18 10:45:00,78.13,78.18,78.09,78.12,4700.0,73.5951,73.6422,73.5574,73.5857,4700.0
2014-07-18 10:50:00,78.16,78.26,78.15,78.2,13900.0,73.6234,73.7176,73.6139,73.661,13900.0
2014-07-18 10:55:00,78.22,78.3,78.21,78.27,5300.0,73.6799,73.7552,73.6705,73.727,5300.0
2014-07-18 11:00:00,78.28,78.34,78.23,78.3,5700.0,73.7364,73.7929,73.6893,73.7552,5700.0
2014-07-18 11:05:00,78.3,78.38,78.22,78.28,5700.0,73.7552,73.8306,73.6799,73.7364,5700.0
2014-07-18 11:10:00,78.29,78.32,78.25,78.25,3000.0,73.7458,73.7741,73.7081,73.7081,3000.0
2014-07-18 11:15:00,78.23,78.36,78.22,78.35,3800.0,73.6893,73.8118,73.6799,73.8023,3800.0
2014-07-18 11:20:00,78.33,78.42,78.33,78.33,10700.0,73.7835,73.8683,73.7835,73.7835,10700.0
2014-07-18 11:25:00,78.32,78.38,78.31,78.34,2600.0,73.7741,73.8306,73.7647,73.7929,2600.0
2014-07-18 11:30:00,78.33,78.38,78.26,78.36,3500.0,73.7835,73.8306,73.7176,73.8118,3500.0
2014-07-18 11:35:00,78.34,78.44,78.25,78.4,8500.0,73.7929,73.8871,73.7081,73.8494,8500.0
2014-07-18 11:40:00,78.41,78.42,78.33,78.38,4200.0,73.8589,73.8683,73.7835,73.8306,4200.0
2014-07-18 11:45:00,78.38,78.62,78.37,78.61,8400.0,73.8306,74.0567,73.8212,74.0472,8400.0
2014-07-18 11:50:00,78.62,78.62,78.45,78.45,8100.0,74.0567,74.0567,73.8965,73.8965,8100.0
2014-07-18 11:55:00,78.42,78.45,78.39,78.42,3600.0,73.8683,73.8965,73.84,73.8683,3600.0
2014-07-18 12:00:00,78.44,78.51,78.44,78.51,2300.0,73.8871,73.9531,73.8871,73.9531,2300.0
2014-07-18 12:05:00,78.51,78.53,78.46,78.47,2400.0,73.9531,73.9719,73.906,73.9154,2400.0
2014-07-18 12:10:00,78.46,78.54,78.46,78.54,1700.0,73.906,73.9813,73.906,73.9813,1700.0
2014-07-18 12:15:00,78.55,78.55,78.49,78.53,3200.0,73.9907,73.9907,73.9342,73.9719,3200.0
2014-07-18 12:20:00,78.55,78.6,78.5,78.6,3900.0,73.9907,74.0378,73.9436,74.0378,3900.0
2014-07-18 12:25:00,78.6,78.62,78.48,78.55,6800.0,74.0378,74.0567,73.9248,73.9907,6800.0
2014-07-18 12:30:00,78.61,78.62,78.49,78.49,2900.0,74.0472,74.0567,73.9342,73.9342,2900.0
2014-07-18 12:35:00,78.5,78.52,78.42,78.51,8400.0,73.9436,73.9625,73.8683,73.9531,8400.0
2014-07-18 12:40:00,78.54,78.56,78.46,78.47,2100.0,73.9813,74.0002,73.906,73.9154,2100.0
2014-07-18 12:45:00,78.42,78.46,78.36,78.37,2500.0,73.8683,73.906,73.8118,73.8212,2500.0
2014-07-18 12:50:00,78.39,78.42,78.35,78.39,6100.0,73.84,73.8683,73.8023,73.84,6100.0
2014-07-18 12:55:00,78.39,78.44,78.29,78.29,13000.0,73.84,73.8871,73.7458,73.7458,13000.0
2014-07-18 13:00:00,78.32,78.32,78.18,78.23,6900.0,73.7741,73.7741,73.6422,73.6893,6900.0
2014-07-18 13:05:00,78.21,78.27,78.19,78.27,4300.0,73.6705,73.727,73.6516,73.727,4300.0
2014-07-18 13:10:00,78.24,78.28,78.23,78.23,9200.0,73.6987,73.7364,73.6893,73.6893,9200.0
2014-07-18 13:15:00,78.22,78.29,78.21,78.24,7500.0,73.6799,73.7458,73.6705,73.6987,7500.0
2014-07-18 13:20:00,78.27,78.29,78.22,78.28,5100.0,73.727,73.7458,73.6799,73.7364,5100.0
2014-07-18 13:25:00,78.28,78.29,78.19,78.19,3000.0,73.7364,73.7458,73.6516,73.6516,3000.0
2014-07-18 13:30:00,78.17,78.2,78.11,78.11,5700.0,73.6328,73.661,73.5763,73.5763,5700.0
2014-07-18 13:35:00,78.15,78.24,78.13,78.2,6600.0,73.6139,73.6987,73.5951,73.661,6600.0
2014-07-18 13:40:00,78.22,78.26,78.17,78.24,4800.0,73.6799,73.7176,73.6328,73.6987,4800.0
2014-07-18 13:45:00,78.23,78.28,78.23,78.25,4000.0,73.6893,73.7364,73.6893,73.7081,4000.0
2014-07-18 13:50:00,78.25,78.3,78.23,78.29,3400.0,73.7081,73.7552,73.6893,73.7458,3400.0
2014-07-18 13:55:00,78.3,78.37,78.28,78.32,14700.0,73.7552,73.8212,73.7364,73.7741,14700.0
2014-07-18 14:00:00,78.33,78.35,78.2,78.35,8700.0,73.7835,73.8023,73.661,73.8023,8700.0
2014-07-18 14:05:00,78.35,78.36,78.3,78.35,5200.0,73.8023,73.8118,73.7552,73.8023,5200.0
2014-07-18 14:10:00,78.37,78.41,78.31,78.41,3800.0,73.8212,73.8589,73.7647,73.8589,3800.0
2014-07-18 14:15:00,78.39,78.45,78.35,78.45,2400.0,73.84,73.8965,73.8023,73.8965,2400.0
2014-07-18 14:20:00,78.45,78.53,78.42,78.51,7400.0,73.8965,73.9719,73.8683,73.9531,7400.0
2014-07-18 14:25:00,78.55,78.63,78.52,78.61,2700.0,73.9907,74.0661,73.9625,74.0472,2700.0
2014-07-18 14:30:00,78.61,78.61,78.54,78.56,4100.0,74.0472,74.0472,73.9813,74.0002,4100.0
2014-07-18 14:35:00,78.53,78.57,78.5,78.56,5400.0,73.9719,74.0096,73.9436,74.0002,5400.0
2014-07-18 14:40:00,78.56,78.63,78.55,78.63,1400.0,74.0002,74.0661,73.9907,74.0661,1400.0
2014-07-18 14:45:00,78.63,78.63,78.5,78.56,6000.0,74.0661,74.0661,73.9436,74.0002,6000.0
2014-07-18 14:50:00,78.53,78.58,78.48,78.49,4900.0,73.9719,74.019,73.9248,73.9342,4900.0
2014-07-18 14:55:00,78.51,78.55,78.47,78.53,6300.0,73.9531,73.9907,73.9154,73.9719,6300.0
2014-07-18 15:00:00,78.51,78.57,78.51,78.52,4800.0,73.9531,74.0096,73.9531,73.9625,4800.0
2014-07-18 15:05:00,78.55,78.63,78.55,78.63,6000.0,73.9907,74.0661,73.9907,74.0661,6000.0
2014-07-18 15:10:00,78.63,78.63,78.53,78.53,2800.0,74.0661,74.0661,73.9719,73.9719,2800.0
2014-07-18 15:15:00,78.55,78.62,78.54,78.57,11000.0,73.9907,74.0567,73.9813,74.0096,11000.0
2014-07-18 15:20:00,78.59,78.63,78.53,78.53,6600.0,74.0284,74.0661,73.9719,73.9719,6600.0
2014-07-18 15:25:00,78.53,78.63,78.52,78.6,10900.0,73.9719,74.0661,73.9625,74.0378,10900.0
2014-07-18 15:30:00,78.58,78.66,78.56,78.59,9200.0,74.019,74.0943,74.0002,74.0284,9200.0
2014-07-18 15:35:00,78.59,78.66,78.56,78.66,11600.0,74.0284,74.0943,74.0002,74.0943,11600.0
2014-07-18 15:40:00,78.66,78.73,78.63,78.63,16300.0,74.0943,74.1603,74.0661,74.0661,16300.0
2014-07-18 15:45:00,78.64,78.7,78.61,78.62,29600.0,74.0755,74.132,74.0472,74.0567,29600.0
2014-07-18 15:50:00,78.64,78.71,78.63,78.68,41400.0,74.0755,74.1414,74.0661,74.1132,41400.0
2014-07-18 15:55:00,78.69,78.79,78.64,78.79,75100.0,74.1226,74.2168,74.0755,74.2168,75100.0
2014-07-21 09:30:00,78.48,79.02,78.19,78.62,15000.0,73.9248,74.4335,73.6516,74.0567,15000.0
2014-07-21 09:35:00,78.54,78.54,77.82,77.83,29100.0,73.9813,73.9813,73.3031,73.3125,29100.0
2014-07-21 09:40:00,77.82,77.94,77.67,77.77,34700.0,73.3031,73.4161,73.1618,73.256,34700.0
2014-07-21 09:45:00,77.73,77.87,77.64,77.66,39700.0,73.2183,73.3502,73.1336,73.1524,39700.0
2014-07-21 09:50:00,77.64,78.49,77.64,78.38,24700.0,73.1336,73.9342,73.1336,73.8306,24700.0
2014-07-21 09:55:00,78.35,78.37,78.07,78.12,14200.0,73.8023,73.8212,73.5386,73.5857,14200.0
2014-07-21 10:00:00,78.13,78.22,78.06,78.13,25800.0,73.5951,73.6799,73.5292,73.5951,25800.0
2014-07-21 10:05:00,78.14,78.17,77.96,77.99,21900.0,73.6045,73.6328,73.435,73.4632,21900.0
2014-07-21 10:10:00,77.93,78.14,77.8,78.14,8700.0,73.4067,73.6045,73.2843,73.6045,8700.0
2014-07-21 10:15:00,78.12,78.25,77.9,77.99,12300.0,73.5857,73.7081,73.3785,73.4632,12300.0
2014-07-21 10:20:00,78.0,78.12,78.0,78.05,6700.0,73.4727,73.5857,73.4727,73.5198,6700.0
2014-07-21 10:25:00,78.03,78.11,77.99,78.04,15700.0,73.5009,73.5763,73.4632,73.5103,15700.0
2014-07-21 10:30:00,78.02,78.07,77.96,78.01,7600.0,73.4915,73.5386,73.435,73.4821,7600.0
2014-07-21 10:35:00,78.04,78.07,77.97,78.0,8200.0,73.5103,73.5386,73.4444,73.4727,8200.0
2014-07-21 10:40:00,77.94,78.01,77.76,77.84,21600.0,73.4161,73.4821,73.2466,73.3219,21600.0
2014-07-21 10:45:00,77.87,77.96,77.67,77.67,57800.0,73.3502,73.435,73.1618,73.1618,57800.0
2014-07-21 10:50:00,77.67,77.77,77.65,77.76,7400.0,73.1618,73.256,73.143,73.2466,7400.0
2014-07-21 10:55:00,77.77,77.89,77.75,77.78,5400.0,73.256,73.369,73.2372,73.2654,5400.0
2014-07-21 11:00:00,77.77,77.88,77.73,77.87,4000.0,73.256,73.3596,73.2183,73.3502,4000.0
2014-07-21 11:05:00,77.92,78.0,77.87,78.0,5100.0,73.3973,73.4727,73.3502,73.4727,5100.0
2014-07-21 11:10:00,78.01,78.01,77.84,77.91,22700.0,73.4821,73.4821,73.3219,73.3879,22700.0
2014-07-21 11:15:00,77.9,78.1,77.9,78.08,19700.0,73.3785,73.5669,73.3785,73.548,19700.0
2014-07-21 11:20:00,78.08,78.27,78.08,78.21,3000.0,73.548,73.727,73.548,73.6705,3000.0
2014-07-21 11:25:00,78.25,78.37,78.18,78.18,11000.0,73.7081,73.8212,73.6422,73.6422,11000.0
2014-07-21 11:30:00,78.17,78.17,78.02,78.05,20600.0,73.6328,73.6328,73.4915,73.5198,20600.0
2014-07-21 11:35:00,78.04,78.11,77.99,78.03,6900.0,73.5103,73.5763,73.4632,73.5009,6900.0
2014-07-21 11:40:00,77.98,78.12,77.92,77.92,7600.0,73.4538,73.5857,73.3973,73.3973,7600.0
2014-07-21 11:45:00,77.95,77.95,77.81,77.87,11500.0,73.4256,73.4256,73.2937,73.3502,11500.0
2014-07-21 11:50:00,77.9,77.96,77.87,77.89,6900.0,73.3785,73.435,73.3502,73.369,6900.0
2014-07-21 11:55:00,77.94,78.17,77.94,78.17,2400.0,73.4161,73.6328,73.4161,73.6328,2400.0
2014-07-21 12:00:00,78.16,78.17,78.05,78.17,5300.0,73.6234,73.6328,73.5198,73.6328,5300.0
2014-07-21 12:05:00,78.14,78.16,78.04,78.06,3100.0,73.6045,73.6234,73.5103,73.5292,3100.0
2014-07-21 12:10:00,78.05,78.09,77.97,78.03,3200.0,73.5198,73.5574,73.4444,73.5009,3200.0
2014-07-21 12:15:00,78.05,78.06,77.95,77.97,2300.0,73.5198,73.5292,73.4256,73.4444,2300.0
2014-07-21 12:20:00,77.97,78.02,77.95,77.98,8400.0,73.4444,73.4915,73.4256,73.4538,8400.0
2014-07-21 12:25:00,77.96,77.96,77.9,77.92,2800.0,73.435,73.435,73.3785,73.3973,2800.0
2014-07-21 12:30:00,77.93,78.09,77.92,78.09,3300.0,73.4067,73.5574,73.3973,73.5574,3300.0
2014-07-21 12:35:00,78.06,78.1,78.05,78.09,2700.0,73.5292,73.5669,73.5198,73.5574,2700.0
2014-07-21 12:40:00,78.1,78.1,78.06,78.06,2200.0,73.5669,73.5669,73.5292,73.5292,2200.0
2014-07-21 12:45:00,78.05,78.05,77.99,78.05,3400.0,73.5198,73.5198,73.4632,73.5198,3400.0
2014-07-21 12:50:00,78.06,78.08,78.03,78.05,2200.0,73.5292,73.548,73.5009,73.5198,2200.0
2014-07-21 12:55:00,78.06,78.08,78.03,78.05,2200.0,73.5292,73.548,73.5009,73.5198,2200.0
2014-07-21 13:00:00,78.05,78.1,78.02,78.1,2900.0,73.5198,73.5669,73.4915,73.5669,2900.0
2014-07-21 13:05:00,78.12,78.21,78.12,78.21,2000.0,73.5857,73.6705,73.5857,73.6705,2000.0
2014-07-21 13:10:00,78.19,78.3,78.19,78.3,4700.0,73.6516,73.7552,73.6516,73.7552,4700.0
2014-07-21 13:15:00,78.31,78.33,78.25,78.33,3800.0,73.7647,73.7835,73.7081,73.7835,3800.0
2014-07-21 13:20:00,78.31,78.39,78.31,78.32,7400.0,73.7647,73.84,73.7647,73.7741,7400.0
2014-07-21 13:25:00,78.31,78.42,78.3,78.42,3300.0,73.7647,73.8683,73.7552,73.8683,3300.0
2014-07-21 13:30:00,78.39,78.43,78.38,78.42,5200.0,73.84,73.8777,73.8306,73.8683,5200.0
2014-07-21 13:35:00,78.42,78.42,78.35,78.41,6700.0,73.8683,73.8683,73.8023,73.8589,6700.0
2014-07-21 13:40:00,78.42,78.6,78.42,78.6,12900.0,73.8683,74.0378,73.8683,74.0378,12900.0
2014-07-21 13:45:00,78.6,78.65,78.51,78.65,10500.0,74.0378,74.0849,73.9531,74.0849,10500.0
2014-07-21 13:50:00,78.62,78.66,78.62,78.62,11700.0,74.0567,74.0943,74.0567,74.0567,11700.0
2014-07-21 13:55:00,78.65,78.67,78.62,78.65,12500.0,74.0849,74.1038,74.0567,74.0849,12500.0
2014-07-21 14:00:00,78.66,78.71,78.65,78.7,6300.0,74.0943,74.1414,74.0849,74.132,6300.0
2014-07-21 14:05:00,78.69,78.72,78.67,78.71,2400.0,74.1226,74.1509,74.1038,74.1414,2400.0
2014-07-21 14:10:00,78.74,78.81,78.69,78.74,11800.0,74.1697,74.2356,74.1226,74.1697,11800.0
2014-07-21 14:15:00,78.69,78.7,78.62,78.65,6400.0,74.1226,74.132,74.0567,74.0849,6400.0
2014-07-21 14:20:00,78.66,78.7,78.65,78.69,1500.0,74.0943,74.132,74.0849,74.1226,1500.0
2014-07-21 14:25:00,78.68,78.69,78.62,78.67,10100.0,74.1132,74.1226,74.0567,74.1038,10100.0
2014-07-21 14:30:00,78.64,78.69,78.62,78.63,10900.0,74.0755,74.1226,74.0567,74.0661,10900.0
2014-07-21 14:35:00,78.63,78.64,78.62,78.64,4500.0,74.0661,74.0755,74.0567,74.0755,4500.0
2014-07-21 14:40:00,78.64,78.67,78.62,78.66,5800.0,74.0755,74.1038,74.0567,74.0943,5800.0
2014-07-21 14:45:00,78.66,78.67,78.62,78.66,7400.0,74.0943,74.1038,74.0567,74.0943,7400.0
2014-07-21 14:50:00,78.65,78.75,78.62,78.75,6800.0,74.0849,74.1791,74.0567,74.1791,6800.0
2014-07-21 14:55:00,78.73,78.75,78.69,78.74,5900.0,74.1603,74.1791,74.1226,74.1697,5900.0
2014-07-21 15:00:00,78.73,78.76,78.7,78.76,5200.0,74.1603,74.1885,74.132,74.1885,5200.0
2014-07-21 15:05:00,78.78,78.79,78.67,78.7,8500.0,74.2074,74.2168,74.1038,74.132,8500.0
2014-07-21 15:10:00,78.7,78.72,78.67,78.72,8500.0,74.132,74.1509,74.1038,74.1509,8500.0
2014-07-21 15:15:00,78.72,78.73,78.68,78.7,5500.0,74.1509,74.1603,74.1132,74.132,5500.0
2014-07-21 15:20:00,78.71,78.71,78.67,78.7,5800.0,74.1414,74.1414,74.1038,74.132,5800.0
2014-07-21 15:25:00,78.7,78.77,78.7,78.76,8400.0,74.132,74.198,74.132,74.1885,8400.0
2014-07-21 15:30:00,78.76,78.85,78.75,78.85,21400.0,74.1885,74.2733,74.1791,74.2733,21400.0
2014-07-21 15:35:00,78.84,78.85,78.74,78.76,17100.0,74.2639,74.2733,74.1697,74.1885,17100.0
2014-07-21 15:40:00,78.78,78.8,78.77,78.79,10900.0,74.2074,74.2262,74.198,74.2168,10900.0
2014-07-21 15:45:00,78.79,78.79,78.72,78.73,20100.0,74.2168,74.2168,74.1509,74.1603,20100.0
2014-07-21 15:50:00,78.73,78.75,78.72,78.74,19700.0,74.1603,74.1791,74.1509,74.1697,19700.0
2014-07-21 15:55:00,78.73,78.74,78.61,78.65,28900.0,74.1603,74.1697,74.0472,74.0849,28900.0
2014-07-22 09:30:00,79.28,79.31,78.6,79.19,18100.0,74.6784,74.7066,74.0378,74.5936,18100.0
2014-07-22 09:35:00,79.19,79.31,79.16,79.2,12700.0,74.5936,74.7066,74.5653,74.603,12700.0
2014-07-22 09:40:00,79.2,79.2,78.96,79.03,15600.0,74.603,74.603,74.3769,74.4429,15600.0
2014-07-22 09:45:00,79.0,79.17,78.81,79.11,11900.0,74.4146,74.5747,74.2356,74.5182,11900.0
2014-07-22 09:50:00,79.19,79.31,79.15,79.23,7600.0,74.5936,74.7066,74.5559,74.6313,7600.0
2014-07-22 09:55:00,79.29,79.29,79.02,79.09,13400.0,74.6878,74.6878,74.4335,74.4994,13400.0
2014-07-22 10:00:00,79.11,79.54,79.11,79.35,13400.0,74.5182,74.9233,74.5182,74.7443,13400.0
2014-07-22 10:05:00,79.4,79.6,79.4,79.5,10000.0,74.7914,74.9798,74.7914,74.8856,10000.0
2014-07-22 10:10:00,79.49,79.69,79.49,79.64,28100.0,74.8762,75.0646,74.8762,75.0175,28100.0
2014-07-22 10:15:00,79.65,79.71,79.62,79.68,8000.0,75.0269,75.0834,74.9986,75.0551,8000.0
2014-07-22 10:20:00,79.65,79.7,79.62,79.7,8300.0,75.0269,75.074,74.9986,75.074,8300.0
2014-07-22 10:25:00,79.72,79.94,79.71,79.94,23400.0,75.0928,75.3001,75.0834,75.3001,23400.0
2014-07-22 10:30:00,79.93,80.06,79.93,80.03,29300.0,75.2906,75.4131,75.2906,75.3848,29300.0
2014-07-22 10:35:00,80.03,80.04,79.8,79.9,35900.0,75.3848,75.3942,75.1682,75.2624,35900.0
2014-07-22 10:40:00,79.9,80.04,79.73,80.04,33400.0,75.2624,75.3942,75.1022,75.3942,33400.0
2014-07-22 10:45:00,80.01,80.12,80.01,80.12,8300.0,75.366,75.4696,75.366,75.4696,8300.0
2014-07-22 10:50:00,80.11,80.11,80.04,80.06,4800.0,75.4602,75.4602,75.3942,75.4131,4800.0
2014-07-22 10:55:00,80.03,80.23,80.03,80.12,8800.0,75.3848,75.5732,75.3848,75.4696,8800.0
2014-07-22 11:00:00,80.11,80.16,80.03,80.1,8400.0,75.4602,75.5073,75.3848,75.4508,8400.0
2014-07-22 11:05:00,80.11,80.23,80.11,80.17,14100.0,75.4602,75.5732,75.4602,75.5167,14100.0
2014-07-22 11:10:00,80.18,80.18,80.01,80.01,2600.0,75.5261,75.5261,75.366,75.366,2600.0
2014-07-22 11:15:00,80.02,80.15,80.02,80.15,7300.0,75.3754,75.4979,75.3754,75.4979,7300.0
2014-07-22 11:20:00,80.16,80.18,80.08,80.08,6900.0,75.5073,75.5261,75.4319,75.4319,6900.0
2014-07-22 11:25:00,80.09,80.09,79.96,79.96,4200.0,75.4413,75.4413,75.3189,75.3189,4200.0
2014-07-22 11:30:00,79.97,80.09,79.91,80.06,12300.0,75.3283,75.4413,75.2718,75.4131,12300.0
2014-07-22 11:35:00,80.08,80.09,80.06,80.09,2500.0,75.4319,75.4413,75.4131,75.4413,2500.0
2014-07-22 11:40:00,80.09,80.12,79.99,80.05,10900.0,75.4413,75.4696,75.3472,75.4037,10900.0
2014-07-22 11:45:00,80.02,80.05,79.98,79.99,4900.0,75.3754,75.4037,75.3377,75.3472,4900.0
2014-07-22 11:50:00,80.01,80.05,80.0,80.03,7800.0,75.366,75.4037,75.3566,75.3848,7800.0
2014-07-22 11:55:00,80.02,80.05,79.99,79.99,10600.0,75.3754,75.4037,75.3472,75.3472,10600.0
2014-07-22 12:00:00,80.01,80.03,79.96,80.0,4000.0,75.366,75.3848,75.3189,75.3566,4000.0
2014-07-22 12:05:00,79.99,80.03,79.97,80.03,8300.0,75.3472,75.3848,75.3283,75.3848,8300.0
2014-07-22 12:10:00,80.03,80.07,79.99,80.04,3800.0,75.3848,75.4225,75.3472,75.3942,3800.0
2014-07-22 12:15:00,80.05,80.1,80.03,80.03,3200.0,75.4037,75.4508,75.3848,75.3848,3200.0
2014-07-22 12:20:00,80.03,80.1,79.97,80.1,3900.0,75.3848,75.4508,75.3283,75.4508,3900.0
2014-07-22 12:25:00,80.09,80.13,80.05,80.05,2200.0,75.4413,75.479,75.4037,75.4037,2200.0
2014-07-22 12:30:00,80.06,80.11,80.04,80.11,3600.0,75.4131,75.4602,75.3942,75.4602,3600.0
2014-07-22 12:35:00,80.12,80.12,80.06,80.06,1300.0,75.4696,75.4696,75.4131,75.4131,1300.0
2014-07-22 12:40:00,80.06,80.09,79.99,80.04,3900.0,75.4131,75.4413,75.3472,75.3942,3900.0
2014-07-22 12:45:00,80.04,80.1,80.03,80.1,4400.0,75.3942,75.4508,75.3848,75.4508,4400.0
2014-07-22 12:50:00,80.11,80.18,80.08,80.18,2900.0,75.4602,75.5261,75.4319,75.5261,2900.0
2014-07-22 12:55:00,80.18,80.2,80.12,80.14,16800.0,75.5261,75.545,75.4696,75.4884,16800.0
2014-07-22 13:00:00,80.13,80.16,80.06,80.1,2800.0,75.479,75.5073,75.4131,75.4508,2800.0
2014-07-22 13:05:00,80.06,80.07,79.99,80.02,11700.0,75.4131,75.4225,75.3472,75.3754,11700.0
2014-07-22 13:10:00,80.01,80.07,80.01,80.05,17100.0,75.366,75.4225,75.366,75.4037,17100.0
2014-07-22 13:15:00,80.08,80.17,80.08,80.12,28400.0,75.4319,75.5167,75.4319,75.4696,28400.0
2014-07-22 13:20:00,80.15,80.23,80.14,80.22,3800.0,75.4979,75.5732,75.4884,75.5638,3800.0
2014-07-22 13:25:00,80.22,80.27,80.19,80.22,4200.0,75.5638,75.6109,75.5355,75.5638,4200.0
2014-07-22 13:30:00,80.22,80.24,80.11,80.11,3200.0,75.5638,75.5826,75.4602,75.4602,3200.0
2014-07-22 13:35:00,80.11,80.15,80.09,80.12,2100.0,75.4602,75.4979,75.4413,75.4696,2100.0
2014-07-22 13:40:00,80.14,80.15,80.11,80.11,2300.0,75.4884,75.4979,75.4602,75.4602,2300.0
2014-07-22 13:45:00,80.1,80.14,80.1,80.13,3000.0,75.4508,75.4884,75.4508,75.479,3000.0
2014-07-22 13:50:00,80.12,80.13,80.08,80.11,4000.0,75.4696,75.479,75.4319,75.4602,4000.0
2014-07-22 13:55:00,80.11,80.13,80.11,80.12,700.0,75.4602,75.479,75.4602,75.4696,700.0
2014-07-22 14:00:00,80.15,80.17,80.13,80.14,3400.0,75.4979,75.5167,75.479,75.4884,3400.0
2014-07-22 14:05:00,80.16,80.21,80.15,80.19,5300.0,75.5073,75.5544,75.4979,75.5355,5300.0
2014-07-22 14:10:00,80.18,80.2,80.17,80.2,8000.0,75.5261,75.545,75.5167,75.545,8000.0
2014-07-22 14:15:00,80.18,80.2,80.14,80.17,6200.0,75.5261,75.545,75.4884,75.5167,6200.0
2014-07-22 14:20:00,80.17,80.31,80.17,80.28,12400.0,75.5167,75.6486,75.5167,75.6203,12400.0
2014-07-22 14:25:00,80.3,80.36,80.29,80.31,5300.0,75.6392,75.6957,75.6297,75.6486,5300.0
2014-07-22 14:30:00,80.31,80.31,80.25,80.27,4700.0,75.6486,75.6486,75.5921,75.6109,4700.0
2014-07-22 14:35:00,80.25,80.3,80.2,80.2,3400.0,75.5921,75.6392,75.545,75.545,3400.0
2014-07-22 14:40:00,80.2,80.28,80.12,80.25,18300.0,75.545,75.6203,75.4696,75.5921,18300.0
2014-07-22 14:45:00,80.19,80.26,80.18,80.26,19600.0,75.5355,75.6015,75.5261,75.6015,19600.0
2014-07-22 14:50:00,80.25,80.3,80.21,80.26,5400.0,75.5921,75.6392,75.5544,75.6015,5400.0
2014-07-22 14:55:00,80.27,80.33,80.27,80.32,5700.0,75.6109,75.6674,75.6109,75.658,5700.0
2014-07-22 15:00:00,80.3,80.34,80.23,80.34,9900.0,75.6392,75.6768,75.5732,75.6768,9900.0
2014-07-22 15:05:00,80.3,80.31,80.24,80.25,5600.0,75.6392,75.6486,75.5826,75.5921,5600.0
2014-07-22 15:10:00,80.25,80.29,80.22,80.25,10200.0,75.5921,75.6297,75.5638,75.5921,10200.0
2014-07-22 15:15:00,80.25,80.27,80.17,80.19,8200.0,75.5921,75.6109,75.5167,75.5355,8200.0
2014-07-22 15:20:00,80.19,80.28,80.19,80.25,9900.0,75.5355,75.6203,75.5355,75.5921,9900.0
2014-07-22 15:25:00,80.27,80.27,80.24,80.26,9200.0,75.6109,75.6109,75.5826,75.6015,9200.0
2014-07-22 15:30:00,80.28,80.35,80.25,80.26,12600.0,75.6203,75.6863,75.5921,75.6015,12600.0
2014-07-22 15:35:00,80.27,80.31,80.23,80.31,16500.0,75.6109,75.6486,75.5732,75.6486,16500.0
2014-07-22 15:40:00,80.31,80.31,80.24,80.25,15500.0,75.6486,75.6486,75.5826,75.5921,15500.0
2014-07-22 15:45:00,80.26,80.27,80.24,80.25,20800.0,75.6015,75.6109,75.5826,75.5921,20800.0
2014-07-22 15:50:00,80.27,80.3,80.25,80.25,28500.0,75.6109,75.6392,75.5921,75.5921,28500.0
2014-07-22 15:55:00,80.25,80.29,80.25,80.25,56600.0,75.5921,75.6297,75.5921,75.5921,56600.0
2014-07-23 09:30:00,80.41,80.59,80.09,80.53,31300.0,75.7428,75.9123,75.4413,75.8558,31300.0
2014-07-23 09:35:00,80.45,80.68,80.35,80.51,15100.0,75.7805,75.9971,75.6863,75.837,15100.0
2014-07-23 09:40:00,80.47,80.58,80.4,80.56,13800.0,75.7993,75.9029,75.7334,75.8841,13800.0
2014-07-23 09:45:00,80.55,80.64,80.44,80.55,15100.0,75.8746,75.9594,75.771,75.8746,15100.0
2014-07-23 09:50:00,80.61,80.96,80.56,80.87,21400.0,75.9312,76.2608,75.8841,76.1761,21400.0
2014-07-23 09:55:00,80.93,80.93,80.69,80.71,13400.0,76.2326,76.2326,76.0065,76.0254,13400.0
2014-07-23 10:00:00,80.7,80.7,80.54,80.59,7500.0,76.0159,76.0159,75.8652,75.9123,7500.0
2014-07-23 10:05:00,80.6,80.81,80.49,80.76,20300.0,75.9217,76.1196,75.8181,76.0725,20300.0
2014-07-23 10:10:00,80.72,80.81,80.72,80.81,7500.0,76.0348,76.1196,76.0348,76.1196,7500.0
2014-07-23 10:15:00,80.82,80.82,80.72,80.8,3900.0,76.129,76.129,76.0348,76.1101,3900.0
2014-07-23 10:20:00,80.78,80.85,80.62,80.62,3200.0,76.0913,76.1572,75.9406,75.9406,3200.0
2014-07-23 10:25:00,80.61,80.9,80.61,80.87,20900.0,75.9312,76.2043,75.9312,76.1761,20900.0
2014-07-23 10:30:00,80.87,80.95,80.87,80.88,3400.0,76.1761,76.2514,76.1761,76.1855,3400.0
2014-07-23 10:35:00,80.94,81.03,80.93,81.01,5800.0,76.242,76.3268,76.2326,76.3079,5800.0
2014-07-23 10:40:00,80.99,81.0,80.82,80.9,9200.0,76.2891,76.2985,76.129,76.2043,9200.0
2014-07-23 10:45:00,80.89,80.89,80.7,80.71,12900.0,76.1949,76.1949,76.0159,76.0254,12900.0
2014-07-23 10:50:00,80.76,80.78,80.63,80.66,5300.0,76.0725,76.0913,75.95,75.9783,5300.0
2014-07-23 10:55:00,80.62,80.69,80.6,80.67,3100.0,75.9406,76.0065,75.9217,75.9877,3100.0
2014-07-23 11:00:00,80.69,80.74,80.65,80.72,6400.0,76.0065,76.0536,75.9688,76.0348,6400.0
2014-07-23 11:05:00,80.74,80.8,80.71,80.8,2400.0,76.0536,76.1101,76.0254,76.1101,2400.0
2014-07-23 11:10:00,80.81,80.85,80.8,80.85,3100.0,76.1196,76.1572,76.1101,76.1572,3100.0
2014-07-23 11:15:00,80.87,80.94,80.71,80.74,11500.0,76.1761,76.242,76.0254,76.0536,11500.0
2014-07-23 11:20:00,80.73,80.84,80.73,80.8,6200.0,76.0442,76.1478,76.0442,76.1101,6200.0
2014-07-23 11:25:00,80.8,80.87,80.8,80.87,3900.0,76.1101,76.1761,76.1101,76.1761,3900.0
2014-07-23 11:30:00,80.88,81.04,80.88,81.03,6500.0,76.1855,76.3362,76.1855,76.3268,6500.0
2014-07-23 11:35:00,81.04,81.1,81.01,81.01,9300.0,76.3362,76.3927,76.3079,76.3079,9300.0
2014-07-23 11:40:00,81.0,81.0,80.91,81.0,2800.0,76.2985,76.2985,76.2138,76.2985,2800.0
2014-07-23 11:45:00,81.02,81.12,80.97,81.11,8500.0,76.3174,76.4116,76.2703,76.4021,8500.0
2014-07-23 11:50:00,81.12,81.16,81.1,81.16,4700.0,76.4116,76.4492,76.3927,76.4492,4700.0
2014-07-23 11:55:00,81.15,81.18,81.07,81.08,6900.0,76.4398,76.4681,76.3645,76.3739,6900.0
2014-07-23 12:00:00,81.11,81.23,81.1,81.23,10800.0,76.4021,76.5152,76.3927,76.5152,10800.0
2014-07-23 12:05:00,81.21,81.26,81.17,81.22,8600.0,76.4963,76.5434,76.4587,76.5058,8600.0
2014-07-23 12:10:00,81.21,81.35,81.2,81.3,14800.0,76.4963,76.6282,76.4869,76.5811,14800.0
2014-07-23 12:15:00,81.27,81.35,81.25,81.35,9000.0,76.5529,76.6282,76.534,76.6282,9000.0
2014-07-23 12:20:00,81.35,81.4,81.35,81.35,6900.0,76.6282,76.6753,76.6282,76.6282,6900.0
2014-07-23 12:25:00,81.35,81.37,81.21,81.23,9100.0,76.6282,76.6471,76.4963,76.5152,9100.0
2014-07-23 12:30:00,81.24,81.24,81.19,81.19,4500.0,76.5246,76.5246,76.4775,76.4775,4500.0
2014-07-23 12:35:00,81.19,81.2,81.13,81.2,11700.0,76.4775,76.4869,76.421,76.4869,11700.0
2014-07-23 12:40:00,81.16,81.24,81.15,81.23,6200.0,76.4492,76.5246,76.4398,76.5152,6200.0
2014-07-23 12:45:00,81.23,81.25,81.16,81.16,5200.0,76.5152,76.534,76.4492,76.4492,5200.0
2014-07-23 12:50:00,81.19,81.2,81.0,81.01,7800.0,76.4775,76.4869,76.2985,76.3079,7800.0
2014-07-23 12:55:00,81.03,81.1,81.02,81.1,4000.0,76.3268,76.3927,76.3174,76.3927,4000.0
2014-07-23 13:00:00,81.11,81.11,81.0,81.01,5500.0,76.4021,76.4021,76.2985,76.3079,5500.0
2014-07-23 13:05:00,81.01,81.01,80.83,80.84,9300.0,76.3079,76.3079,76.1384,76.1478,9300.0
2014-07-23 13:10:00,80.85,80.98,80.85,80.98,6600.0,76.1572,76.2797,76.1572,76.2797,6600.0
2014-07-23 13:15:00,80.97,81.1,80.97,81.09,4800.0,76.2703,76.3927,76.2703,76.3833,4800.0
2014-07-23 13:20:00,81.1,81.12,81.09,81.09,3900.0,76.3927,76.4116,76.3833,76.3833,3900.0
2014-07-23 13:25:00,81.08,81.09,81.02,81.09,5600.0,76.3739,76.3833,76.3174,76.3833,5600.0
2014-07-23 13:30:00,81.08,81.13,81.06,81.12,3200.0,76.3739,76.421,76.355,76.4116,3200.0
2014-07-23 13:35:00,81.12,81.19,81.12,81.19,5900.0,76.4116,76.4775,76.4116,76.4775,5900.0
2014-07-23 13:40:00,81.18,81.25,81.17,81.25,7100.0,76.4681,76.534,76.4587,76.534,7100.0
2014-07-23 13:45:00,81.24,81.29,81.22,81.25,6900.0,76.5246,76.5717,76.5058,76.534,6900.0
2014-07-23 13:50:00,81.25,81.25,81.15,81.15,9100.0,76.534,76.534,76.4398,76.4398,9100.0
2014-07-23 13:55:00,81.15,81.21,81.09,81.2,21900.0,76.4398,76.4963,76.3833,76.4869,21900.0
2014-07-23 14:00:00,81.18,81.24,81.18,81.18,4800.0,76.4681,76.5246,76.4681,76.4681,4800.0
2014-07-23 14:05:00,81.17,81.43,81.17,81.39,15400.0,76.4587,76.7036,76.4587,76.6659,15400.0
2014-07-23 14:10:00,81.38,81.43,81.34,81.36,9800.0,76.6565,76.7036,76.6188,76.6376,9800.0
2014-07-23 14:15:00,81.36,81.36,81.3,81.31,6400.0,76.6376,76.6376,76.5811,76.5905,6400.0
2014-07-23 14:20:00,81.31,81.31,81.19,81.2,15500.0,76.5905,76.5905,76.4775,76.4869,15500.0
2014-07-23 14:25:00,81.2,81.23,81.17,81.23,5800.0,76.4869,76.5152,76.4587,76.5152,5800.0
2014-07-23 14:30:00,81.25,81.37,81.25,81.35,11900.0,76.534,76.6471,76.534,76.6282,11900.0
2014-07-23 14:35:00,81.35,81.46,81.34,81.46,12900.0,76.6282,76.7318,76.6188,76.7318,12900.0
2014-07-23 14:40:00,81.46,81.46,81.39,81.4,10900.0,76.7318,76.7318,76.6659,76.6753,10900.0
2014-07-23 14:45:00,81.37,81.43,81.37,81.42,6900.0,76.6471,76.7036,76.6471,76.6941,6900.0
2014-07-23 14:50:00,81.43,81.43,81.39,81.42,6900.0,76.7036,76.7036,76.6659,76.6941,6900.0
2014-07-23 14:55:00,81.42,81.45,81.41,81.45,11000.0,76.6941,76.7224,76.6847,76.7224,11000.0
2014-07-23 15:00:00,81.46,81.46,81.36,81.42,8500.0,76.7318,76.7318,76.6376,76.6941,8500.0
2014-07-23 15:05:00,81.43,81.45,81.2,81.2,216800.0,76.7036,76.7224,76.4869,76.4869,216800.0
2014-07-23 15:10:00,81.2,81.22,81.11,81.11,19600.0,76.4869,76.5058,76.4021,76.4021,19600.0
2014-07-23 15:15:00,81.1,81.19,81.05,81.19,12200.0,76.3927,76.4775,76.3456,76.4775,12200.0
2014-07-23 15:20:00,81.19,81.24,81.15,81.17,10400.0,76.4775,76.5246,76.4398,76.4587,10400.0
2014-07-23 15:25:00,81.16,81.17,81.07,81.07,18100.0,76.4492,76.4587,76.3645,76.3645,18100.0
2014-07-23 15:30:00,81.06,81.22,81.06,81.17,26200.0,76.355,76.5058,76.355,76.4587,26200.0
2014-07-23 15:35:00,81.15,81.17,80.98,81.0,18400.0,76.4398,76.4587,76.2797,76.2985,18400.0
2014-07-23 15:40:00,81.01,81.08,81.01,81.02,23500.0,76.3079,76.3739,76.3079,76.3174,23500.0
2014-07-23 15:45:00,81.01,81.03,80.97,81.0,26700.0,76.3079,76.3268,76.2703,76.2985,26700.0
2014-07-23 15:50:00,80.99,80.99,80.88,80.88,52800.0,76.2891,76.2891,76.1855,76.1855,52800.0
2014-07-23 15:55:00,80.88,80.9,80.86,80.89,97100.0,76.1855,76.2043,76.1667,76.1949,97100.0
2014-07-24 09:30:00,80.5,80.67,80.25,80.61,37700.0,75.8275,75.9877,75.5921,75.9312,37700.0
2014-07-24 09:35:00,80.52,80.97,80.47,80.5,27200.0,75.8464,76.2703,75.7993,75.8275,27200.0
2014-07-24 09:40:00,80.67,80.78,80.19,80.3,33600.0,75.9877,76.0913,75.5355,75.6392,33600.0
2014-07-24 09:45:00,80.19,80.28,79.87,80.01,59300.0,75.5355,75.6203,75.2341,75.366,59300.0
2014-07-24 09:50:00,80.0,80.26,79.8,79.89,34000.0,75.3566,75.6015,75.1682,75.253,34000.0
2014-07-24 09:55:00,79.9,80.08,79.79,79.93,42300.0,75.2624,75.4319,75.1588,75.2906,42300.0
2014-07-24 10:00:00,79.92,80.21,79.73,80.14,40100.0,75.2812,75.5544,75.1022,75.4884,40100.0
2014-07-24 10:05:00,80.18,80.27,80.08,80.27,36800.0,75.5261,75.6109,75.4319,75.6109,36800.0
2014-07-24 10:10:00,80.25,80.36,80.13,80.13,35500.0,75.5921,75.6957,75.479,75.479,35500.0
2014-07-24 10:15:00,80.16,80.16,79.88,79.96,19300.0,75.5073,75.5073,75.2435,75.3189,19300.0
2014-07-24 10:20:00,79.95,79.95,79.71,79.72,49300.0,75.3095,75.3095,75.0834,75.0928,49300.0
2014-07-24 10:25:00,79.72,79.72,79.52,79.58,21300.0,75.0928,75.0928,74.9044,74.9609,21300.0
2014-07-24 10:30:00,79.63,79.75,79.59,79.7,77600.0,75.008,75.1211,74.9704,75.074,77600.0
2014-07-24 10:35:00,79.68,79.88,79.65,79.76,20900.0,75.0551,75.2435,75.0269,75.1305,20900.0
2014-07-24 10:40:00,79.78,79.85,79.75,79.79,23200.0,75.1493,75.2153,75.1211,75.1588,23200.0
2014-07-24 10:45:00,79.8,79.83,79.77,79.79,13200.0,75.1682,75.1964,75.1399,75.1588,13200.0
2014-07-24 10:50:00,79.79,79.83,79.77,79.8,19000.0,75.1588,75.1964,75.1399,75.1682,19000.0
2014-07-24 10:55:00,79.81,79.85,79.77,79.84,23300.0,75.1776,75.2153,75.1399,75.2059,23300.0
2014-07-24 11:00:00,79.83,79.94,79.78,79.94,29300.0,75.1964,75.3001,75.1493,75.3001,29300.0
2014-07-24 11:05:00,79.95,79.95,79.81,79.89,60500.0,75.3095,75.3095,75.1776,75.253,60500.0
2014-07-24 11:10:00,79.88,79.99,79.86,79.98,11200.0,75.2435,75.3472,75.2247,75.3377,11200.0
2014-07-24 11:15:00,79.99,80.05,79.94,79.94,14500.0,75.3472,75.4037,75.3001,75.3001,14500.0
2014-07-24 11:20:00,79.97,80.02,79.91,80.01,12100.0,75.3283,75.3754,75.2718,75.366,12100.0
2014-07-24 11:25:00,80.01,80.06,79.95,79.98,26700.0,75.366,75.4131,75.3095,75.3377,26700.0
2014-07-24 11:30:00,79.96,80.1,79.96,80.07,14900.0,75.3189,75.4508,75.3189,75.4225,14900.0
2014-07-24 11:35:00,80.06,80.08,79.96,79.98,10400.0,75.4131,75.4319,75.3189,75.3377,10400.0
2014-07-24 11:40:00,79.98,80.27,79.98,80.2,29800.0,75.3377,75.6109,75.3377,75.545,29800.0
2014-07-24 11:45:00,80.22,80.22,80.1,80.12,5600.0,75.5638,75.5638,75.4508,75.4696,5600.0
2014-07-24 11:50:00,80.12,80.19,80.12,80.17,5400.0,75.4696,75.5355,75.4696,75.5167,5400.0
2014-07-24 11:55:00,80.15,80.3,80.15,80.27,25800.0,75.4979,75.6392,75.4979,75.6109,25800.0
2014-07-24 12:00:00,80.28,80.31,80.27,80.3,3700.0,75.6203,75.6486,75.6109,75.6392,3700.0
2014-07-24 12:05:00,80.3,80.34,80.28,80.28,4400.0,75.6392,75.6768,75.6203,75.6203,4400.0
2014-07-24 12:10:00,80.29,80.32,80.21,80.21,5500.0,75.6297,75.658,75.5544,75.5544,5500.0
2014-07-24 12:15:00,80.23,80.28,80.22,80.26,4200.0,75.5732,75.6203,75.5638,75.6015,4200.0
2014-07-24 12:20:00,80.26,80.32,80.19,80.22,8100.0,75.6015,75.658,75.5355,75.5638,8100.0
2014-07-24 12:25:00,80.22,80.3,80.22,80.26,5600.0,75.5638,75.6392,75.5638,75.6015,5600.0
2014-07-24 12:30:00,80.26,80.36,80.2,80.29,6500.0,75.6015,75.6957,75.545,75.6297,6500.0
2014-07-24 12:35:00,80.36,80.36,80.3,80.36,5500.0,75.6957,75.6957,75.6392,75.6957,5500.0
2014-07-24 12:40:00,80.34,80.37,80.28,80.33,3600.0,75.6768,75.7051,75.6203,75.6674,3600.0
2014-07-24 12:45:00,80.3,80.35,80.3,80.35,3400.0,75.6392,75.6863,75.6392,75.6863,3400.0
2014-07-24 12:50:00,80.35,80.36,80.33,80.33,2800.0,75.6863,75.6957,75.6674,75.6674,2800.0
2014-07-24 12:55:00,80.32,80.32,80.21,80.24,14400.0,75.658,75.658,75.5544,75.5826,14400.0
2014-07-24 13:00:00,80.21,80.24,80.01,80.04,26200.0,75.5544,75.5826,75.366,75.3942,26200.0
2014-07-24 13:05:00,80.04,80.06,79.99,80.01,9000.0,75.3942,75.4131,75.3472,75.366,9000.0
2014-07-24 13:10:00,80.01,80.01,79.95,79.99,8000.0,75.366,75.366,75.3095,75.3472,8000.0
2014-07-24 13:15:00,79.99,80.01,79.93,79.97,9400.0,75.3472,75.366,75.2906,75.3283,9400.0
2014-07-24 13:20:00,79.99,80.03,79.96,79.99,5600.0,75.3472,75.3848,75.3189,75.3472,5600.0
2014-07-24 13:25:00,80.0,80.05,79.98,80.05,8500.0,75.3566,75.4037,75.3377,75.4037,8500.0
2014-07-24 13:30:00,80.03,80.06,79.99,79.99,7000.0,75.3848,75.4131,75.3472,75.3472,7000.0
2014-07-24 13:35:00,80.01,80.04,79.93,79.93,3700.0,75.366,75.3942,75.2906,75.2906,3700.0
2014-07-24 13:40:00,79.93,79.93,79.88,79.88,8300.0,75.2906,75.2906,75.2435,75.2435,8300.0
2014-07-24 13:45:00,79.88,79.91,79.87,79.91,9000.0,75.2435,75.2718,75.2341,75.2718,9000.0
2014-07-24 13:50:00,79.91,79.98,79.88,79.98,13400.0,75.2718,75.3377,75.2435,75.3377,13400.0
2014-07-24 13:55:00,79.97,80.1,79.96,80.09,21600.0,75.3283,75.4508,75.3189,75.4413,21600.0
2014-07-24 14:00:00,80.09,80.09,79.99,80.06,88300.0,75.4413,75.4413,75.3472,75.4131,88300.0
2014-07-24 14:05:00,80.05,80.38,80.04,80.38,13700.0,75.4037,75.7145,75.3942,75.7145,13700.0
2014-07-24 14:10:00,80.39,80.67,80.39,80.67,14400.0,75.7239,75.9877,75.7239,75.9877,14400.0
2014-07-24 14:15:00,80.67,80.72,80.49,80.5,20800.0,75.9877,76.0348,75.8181,75.8275,20800.0
2014-07-24 14:20:00,80.5,80.5,80.34,80.34,53800.0,75.8275,75.8275,75.6768,75.6768,53800.0
2014-07-24 14:25:00,80.34,80.44,80.25,80.44,10800.0,75.6768,75.771,75.5921,75.771,10800.0
2014-07-24 14:30:00,80.44,80.51,80.2,80.2,14400.0,75.771,75.837,75.545,75.545,14400.0
2014-07-24 14:35:00,80.2,80.27,80.18,80.2,18400.0,75.545,75.6109,75.5261,75.545,18400.0
2014-07-24 14:40:00,80.2,80.24,80.16,80.2,11300.0,75.545,75.5826,75.5073,75.545,11300.0
2014-07-24 14:45:00,80.21,80.26,80.13,80.13,16100.0,75.5544,75.6015,75.479,75.479,16100.0
2014-07-24 14:50:00,80.13,80.15,80.06,80.07,31900.0,75.479,75.4979,75.4131,75.4225,31900.0
2014-07-24 14:55:00,80.07,80.25,80.0,80.04,21100.0,75.4225,75.5921,75.3566,75.3942,21100.0
2014-07-24 15:00:00,80.01,80.17,79.99,80.17,9700.0,75.366,75.5167,75.3472,75.5167,9700.0
2014-07-24 15:05:00,80.17,80.19,80.12,80.19,12400.0,75.5167,75.5355,75.4696,75.5355,12400.0
2014-07-24 15:10:00,80.19,80.21,80.06,80.06,16100.0,75.5355,75.5544,75.4131,75.4131,16100.0
2014-07-24 15:15:00,80.06,80.08,79.99,80.0,25300.0,75.4131,75.4319,75.3472,75.3566,25300.0
2014-07-24 15:20:00,80.0,80.02,79.99,80.0,23100.0,75.3566,75.3754,75.3472,75.3566,23100.0
2014-07-24 15:25:00,80.0,80.03,79.92,79.93,15400.0,75.3566,75.3848,75.2812,75.2906,15400.0
2014-07-24 15:30:00,79.92,80.02,79.92,80.01,15700.0,75.2812,75.3754,75.2812,75.366,15700.0
2014-07-24 15:35:00,80.01,80.04,79.99,79.99,27300.0,75.366,75.3942,75.3472,75.3472,27300.0
2014-07-24 15:40:00,80.0,80.03,79.98,80.0,24700.0,75.3566,75.3848,75.3377,75.3566,24700.0
2014-07-24 15:45:00,80.0,80.03,79.99,79.99,38800.0,75.3566,75.3848,75.3472,75.3472,38800.0
2014-07-24 15:50:00,80.0,80.05,79.0,79.91,169300.0,75.3566,75.4037,74.4146,75.2718,169300.0
2014-07-24 15:55:00,79.91,80.03,79.79,79.9,96100.0,75.2718,75.3848,75.1588,75.2624,96100.0
2014-07-25 09:30:00,79.95,80.13,79.53,79.53,30200.0,75.3095,75.479,74.9139,74.9139,30200.0
2014-07-25 09:35:00,79.52,79.75,79.48,79.67,8200.0,74.9044,75.1211,74.8668,75.0457,8200.0
2014-07-25 09:40:00,79.57,80.0,79.57,80.0,10200.0,74.9515,75.3566,74.9515,75.3566,10200.0
2014-07-25 09:45:00,80.0,80.0,79.78,79.85,14500.0,75.3566,75.3566,75.1493,75.2153,14500.0
2014-07-25 09:50:00,79.82,80.22,79.82,80.2,27400.0,75.187,75.5638,75.187,75.545,27400.0
2014-07-25 09:55:00,80.22,80.26,80.1,80.15,12800.0,75.5638,75.6015,75.4508,75.4979,12800.0
2014-07-25 10:00:00,80.2,80.2,80.0,80.0,18700.0,75.545,75.545,75.3566,75.3566,18700.0
2014-07-25 10:05:00,80.01,80.01,79.88,79.88,20800.0,75.366,75.366,75.2435,75.2435,20800.0
2014-07-25 10:10:00,79.87,79.98,79.84,79.93,11400.0,75.2341,75.3377,75.2059,75.2906,11400.0
2014-07-25 10:15:00,79.92,80.08,79.89,80.06,14500.0,75.2812,75.4319,75.253,75.4131,14500.0
2014-07-25 10:20:00,80.0,80.21,79.99,80.15,14800.0,75.3566,75.5544,75.3472,75.4979,14800.0
2014-07-25 10:25:00,80.14,80.21,80.05,80.07,27600.0,75.4884,75.5544,75.4037,75.4225,27600.0
2014-07-25 10:30:00,80.06,80.14,80.0,80.05,7300.0,75.4131,75.4884,75.3566,75.4037,7300.0
2014-07-25 10:35:00,80.04,80.06,79.92,79.93,13100.0,75.3942,75.4131,75.2812,75.2906,13100.0
2014-07-25 10:40:00,79.91,79.98,79.82,79.98,12900.0,75.2718,75.3377,75.187,75.3377,12900.0
2014-07-25 10:45:00,79.95,80.02,79.94,79.99,9100.0,75.3095,75.3754,75.3001,75.3472,9100.0
2014-07-25 10:50:00,80.0,80.04,79.8,79.82,40100.0,75.3566,75.3942,75.1682,75.187,40100.0
2014-07-25 10:55:00,79.82,79.85,79.68,79.73,14800.0,75.187,75.2153,75.0551,75.1022,14800.0
2014-07-25 11:00:00,79.71,79.76,79.62,79.72,14900.0,75.0834,75.1305,74.9986,75.0928,14900.0
2014-07-25 11:05:00,79.71,79.75,79.66,79.72,5300.0,75.0834,75.1211,75.0363,75.0928,5300.0
2014-07-25 11:10:00,79.74,79.8,79.72,79.78,3800.0,75.1117,75.1682,75.0928,75.1493,3800.0
2014-07-25 11:15:00,79.78,79.8,79.73,79.75,5400.0,75.1493,75.1682,75.1022,75.1211,5400.0
2014-07-25 11:20:00,79.75,79.75,79.52,79.53,7000.0,75.1211,75.1211,74.9044,74.9139,7000.0
2014-07-25 11:25:00,79.54,79.69,79.5,79.69,12200.0,74.9233,75.0646,74.8856,75.0646,12200.0
2014-07-25 11:30:00,79.68,79.8,79.68,79.77,5200.0,75.0551,75.1682,75.0551,75.1399,5200.0
2014-07-25 11:35:00,79.79,79.89,79.77,79.89,5400.0,75.1588,75.253,75.1399,75.253,5400.0
2014-07-25 11:40:00,79.89,79.97,79.84,79.96,8500.0,75.253,75.3283,75.2059,75.3189,8500.0
2014-07-25 11:45:00,79.95,80.01,79.93,79.99,7400.0,75.3095,75.366,75.2906,75.3472,7400.0
2014-07-25 11:50:00,80.0,80.0,79.95,80.0,5600.0,75.3566,75.3566,75.3095,75.3566,5600.0
2014-07-25 11:55:00,80.01,80.01,79.91,79.93,11400.0,75.366,75.366,75.2718,75.2906,11400.0
2014-07-25 12:00:00,79.91,79.91,79.76,79.77,7000.0,75.2718,75.2718,75.1305,75.1399,7000.0
2014-07-25 12:05:00,79.78,79.93,79.77,79.84,5100.0,75.1493,75.2906,75.1399,75.2059,5100.0
2014-07-25 12:10:00,79.82,79.94,79.79,79.94,7500.0,75.187,75.3001,75.1588,75.3001,7500.0
2014-07-25 12:15:00,79.93,79.97,79.91,79.94,4200.0,75.2906,75.3283,75.2718,75.3001,4200.0
2014-07-25 12:20:00,79.93,79.93,79.85,79.87,2800.0,75.2906,75.2906,75.2153,75.2341,2800.0
2014-07-25 12:25:00,79.88,79.9,79.75,79.75,8400.0,75.2435,75.2624,75.1211,75.1211,8400.0
2014-07-25 12:30:00,79.75,79.86,79.74,79.8,12500.0,75.1211,75.2247,75.1117,75.1682,12500.0
2014-07-25 12:35:00,79.78,79.82,79.78,79.81,2400.0,75.1493,75.187,75.1493,75.1776,2400.0
2014-07-25 12:40:00,79.82,79.85,79.81,79.85,3800.0,75.187,75.2153,75.1776,75.2153,3800.0
2014-07-25 12:45:00,79.81,79.94,79.81,79.93,7600.0,75.1776,75.3001,75.1776,75.2906,7600.0
2014-07-25 12:50:00,79.92,79.93,79.86,79.86,3100.0,75.2812,75.2906,75.2247,75.2247,3100.0
2014-07-25 12:55:00,79.86,79.89,79.83,79.83,4200.0,75.2247,75.253,75.1964,75.1964,4200.0
2014-07-25 13:00:00,79.83,79.84,79.77,79.84,5100.0,75.1964,75.2059,75.1399,75.2059,5100.0
2014-07-25 13:05:00,79.81,79.82,79.75,79.81,5600.0,75.1776,75.187,75.1211,75.1776,5600.0
2014-07-25 13:10:00,79.81,79.89,79.81,79.87,2400.0,75.1776,75.253,75.1776,75.2341,2400.0
2014-07-25 13:15:00,79.84,79.84,79.77,79.79,2600.0,75.2059,75.2059,75.1399,75.1588,2600.0
2014-07-25 13:20:00,79.77,79.79,79.75,79.76,6300.0,75.1399,75.1588,75.1211,75.1305,6300.0
2014-07-25 13:25:00,79.78,79.87,79.78,79.84,6000.0,75.1493,75.2341,75.1493,75.2059,6000.0
2014-07-25 13:30:00,79.85,79.87,79.68,79.7,9000.0,75.2153,75.2341,75.0551,75.074,9000.0
2014-07-25 13:35:00,79.7,79.79,79.7,79.78,5600.0,75.074,75.1588,75.074,75.1493,5600.0
2014-07-25 13:40:00,79.78,79.85,79.78,79.81,4300.0,75.1493,75.2153,75.1493,75.1776,4300.0
2014-07-25 13:45:00,79.83,79.84,79.81,79.83,3700.0,75.1964,75.2059,75.1776,75.1964,3700.0
2014-07-25 13:50:00,79.83,79.83,79.79,79.79,2300.0,75.1964,75.1964,75.1588,75.1588,2300.0
2014-07-25 13:55:00,79.79,79.92,79.73,79.73,25100.0,75.1588,75.2812,75.1022,75.1022,25100.0
2014-07-25 14:00:00,79.72,79.78,79.65,79.77,8900.0,75.0928,75.1493,75.0269,75.1399,8900.0
2014-07-25 14:05:00,79.78,79.82,79.77,79.82,4300.0,75.1493,75.187,75.1399,75.187,4300.0
2014-07-25 14:10:00,79.8,79.82,79.78,79.82,4600.0,75.1682,75.187,75.1493,75.187,4600.0
2014-07-25 14:15:00,79.82,79.9,79.8,79.88,6000.0,75.187,75.2624,75.1682,75.2435,6000.0
2014-07-25 14:20:00,79.86,79.86,79.82,79.82,5700.0,75.2247,75.2247,75.187,75.187,5700.0
2014-07-25 14:25:00,79.81,79.88,79.79,79.84,4800.0,75.1776,75.2435,75.1588,75.2059,4800.0
2014-07-25 14:30:00,79.84,79.84,79.77,79.77,4400.0,75.2059,75.2059,75.1399,75.1399,4400.0
2014-07-25 14:35:00,79.77,79.77,79.7,79.71,5500.0,75.1399,75.1399,75.074,75.0834,5500.0
2014-07-25 14:40:00,79.71,79.71,79.66,79.7,7600.0,75.0834,75.0834,75.0363,75.074,7600.0
2014-07-25 14:45:00,79.67,79.73,79.67,79.71,6600.0,75.0457,75.1022,75.0457,75.0834,6600.0
2014-07-25 14:50:00,79.7,79.73,79.63,79.64,8700.0,75.074,75.1022,75.008,75.0175,8700.0
2014-07-25 14:55:00,79.65,79.66,79.62,79.64,6500.0,75.0269,75.0363,74.9986,75.0175,6500.0
2014-07-25 15:00:00,79.64,79.68,79.56,79.59,22100.0,75.0175,75.0551,74.9421,74.9704,22100.0
2014-07-25 15:05:00,79.59,79.59,79.5,79.5,17000.0,74.9704,74.9704,74.8856,74.8856,17000.0
2014-07-25 15:10:00,79.51,79.58,79.51,79.58,15600.0,74.895,74.9609,74.895,74.9609,15600.0
2014-07-25 15:15:00,79.57,79.6,79.57,79.58,13700.0,74.9515,74.9798,74.9515,74.9609,13700.0
2014-07-25 15:20:00,79.57,79.76,79.57,79.68,13400.0,74.9515,75.1305,74.9515,75.0551,13400.0
2014-07-25 15:25:00,79.67,79.7,79.62,79.68,11900.0,75.0457,75.074,74.9986,75.0551,11900.0
2014-07-25 15:30:00,79.68,79.71,79.53,79.53,31800.0,75.0551,75.0834,74.9139,74.9139,31800.0
2014-07-25 15:35:00,79.53,79.61,79.5,79.59,29900.0,74.9139,74.9892,74.8856,74.9704,29900.0
2014-07-25 15:40:00,79.58,79.71,79.58,79.7,22200.0,74.9609,75.0834,74.9609,75.074,22200.0
2014-07-25 15:45:00,79.7,79.76,79.61,79.63,44200.0,75.074,75.1305,74.9892,75.008,44200.0
2014-07-25 15:50:00,79.63,79.7,79.58,79.59,49700.0,75.008,75.074,74.9609,74.9704,49700.0
2014-07-25 15:55:00,79.6,79.67,79.5,79.67,66600.0,74.9798,75.0457,74.8856,75.0457,66600.0
2014-07-28 09:30:00,79.86,80.13,79.64,80.07,22500.0,75.2247,75.479,75.0175,75.4225,22500.0
2014-07-28 09:35:00,80.06,80.29,79.97,79.99,8900.0,75.4131,75.6297,75.3283,75.3472,8900.0
2014-07-28 09:40:00,80.08,80.13,79.91,79.96,7000.0,75.4319,75.479,75.2718,75.3189,7000.0
2014-07-28 09:45:00,79.89,79.97,79.8,79.9,26500.0,75.253,75.3283,75.1682,75.2624,26500.0
2014-07-28 09:50:00,79.9,80.03,79.79,80.03,10300.0,75.2624,75.3848,75.1588,75.3848,10300.0
2014-07-28 09:55:00,80.0,80.0,79.8,79.88,26400.0,75.3566,75.3566,75.1682,75.2435,26400.0
2014-07-28 10:00:00,79.9,80.06,79.74,79.86,67600.0,75.2624,75.4131,75.1117,75.2247,67600.0
2014-07-28 10:05:00,79.85,80.08,79.85,79.97,24000.0,75.2153,75.4319,75.2153,75.3283,24000.0
2014-07-28 10:10:00,79.97,80.07,79.94,80.05,31600.0,75.3283,75.4225,75.3001,75.4037,31600.0
2014-07-28 10:15:00,80.04,80.05,79.96,79.99,35800.0,75.3942,75.4037,75.3189,75.3472,35800.0
2014-07-28 10:20:00,80.0,80.01,79.75,79.79,21300.0,75.3566,75.366,75.1211,75.1588,21300.0
2014-07-28 10:25:00,79.75,79.76,79.63,79.66,10400.0,75.1211,75.1305,75.008,75.0363,10400.0
2014-07-28 10:30:00,79.61,79.63,79.49,79.55,12600.0,74.9892,75.008,74.8762,74.9327,12600.0
2014-07-28 10:35:00,79.51,79.67,79.43,79.64,13700.0,74.895,75.0457,74.8197,75.0175,13700.0
2014-07-28 10:40:00,79.65,79.75,79.58,79.74,10600.0,75.0269,75.1211,74.9609,75.1117,10600.0
2014-07-28 10:45:00,79.76,79.79,79.7,79.74,9500.0,75.1305,75.1588,75.074,75.1117,9500.0
2014-07-28 10:50:00,79.75,79.96,79.75,79.85,26900.0,75.1211,75.3189,75.1211,75.2153,26900.0
2014-07-28 10:55:00,79.89,79.94,79.75,79.77,9200.0,75.253,75.3001,75.1211,75.1399,9200.0
2014-07-28 11:00:00,79.75,79.8,79.72,79.77,6500.0,75.1211,75.1682,75.0928,75.1399,6500.0
2014-07-28 11:05:00,79.78,79.91,79.75,79.84,17600.0,75.1493,75.2718,75.1211,75.2059,17600.0
2014-07-28 11:10:00,79.87,80.0,79.87,79.93,7500.0,75.2341,75.3566,75.2341,75.2906,7500.0
2014-07-28 11:15:00,79.91,79.92,79.79,79.91,11100.0,75.2718,75.2812,75.1588,75.2718,11100.0
2014-07-28 11:20:00,79.93,80.02,79.87,79.92,30300.0,75.2906,75.3754,75.2341,75.2812,30300.0
2014-07-28 11:25:00,79.89,80.09,79.86,79.99,26500.0,75.253,75.4413,75.2247,75.3472,26500.0
2014-07-28 11:30:00,80.02,80.13,80.02,80.11,9100.0,75.3754,75.479,75.3754,75.4602,9100.0
2014-07-28 11:35:00,80.06,80.08,79.99,80.03,5400.0,75.4131,75.4319,75.3472,75.3848,5400.0
2014-07-28 11:40:00,80.0,80.02,79.98,80.02,6800.0,75.3566,75.3754,75.3377,75.3754,6800.0
2014-07-28 11:45:00,80.01,80.07,79.98,80.07,13500.0,75.366,75.4225,75.3377,75.4225,13500.0
2014-07-28 11:50:00,80.09,80.14,80.07,80.07,7000.0,75.4413,75.4884,75.4225,75.4225,7000.0
2014-07-28 11:55:00,80.08,80.1,80.04,80.08,6200.0,75.4319,75.4508,75.3942,75.4319,6200.0
2014-07-28 12:00:00,80.08,80.16,80.06,80.1,5900.0,75.4319,75.5073,75.4131,75.4508,5900.0
2014-07-28 12:05:00,80.09,80.1,80.06,80.06,5100.0,75.4413,75.4508,75.4131,75.4131,5100.0
2014-07-28 12:10:00,80.09,80.09,80.01,80.03,5100.0,75.4413,75.4413,75.366,75.3848,5100.0
2014-07-28 12:15:00,80.03,80.05,80.03,80.05,2200.0,75.3848,75.4037,75.3848,75.4037,2200.0
2014-07-28 12:20:00,80.05,80.07,80.0,80.07,6900.0,75.4037,75.4225,75.3566,75.4225,6900.0
2014-07-28 12:25:00,80.08,80.1,80.02,80.05,5400.0,75.4319,75.4508,75.3754,75.4037,5400.0
2014-07-28 12:30:00,80.08,80.22,80.06,80.18,7100.0,75.4319,75.5638,75.4131,75.5261,7100.0
2014-07-28 12:35:00,80.2,80.31,80.17,80.17,22100.0,75.545,75.6486,75.5167,75.5167,22100.0
2014-07-28 12:40:00,80.18,80.27,80.15,80.27,14500.0,75.5261,75.6109,75.4979,75.6109,14500.0
2014-07-28 12:45:00,80.27,80.34,80.14,80.34,13400.0,75.6109,75.6768,75.4884,75.6768,13400.0
2014-07-28 12:50:00,80.35,80.35,80.17,80.21,20700.0,75.6863,75.6863,75.5167,75.5544,20700.0
2014-07-28 12:55:00,80.19,80.27,80.17,80.19,9700.0,75.5355,75.6109,75.5167,75.5355,9700.0
2014-07-28 13:00:00,80.2,80.21,80.15,80.15,1100.0,75.545,75.5544,75.4979,75.4979,1100.0
2014-07-28 13:05:00,80.17,80.24,80.16,80.22,5400.0,75.5167,75.5826,75.5073,75.5638,5400.0
2014-07-28 13:10:00,80.24,80.27,80.17,80.25,9900.0,75.5826,75.6109,75.5167,75.5921,9900.0
2014-07-28 13:15:00,80.24,80.26,80.15,80.16,3400.0,75.5826,75.6015,75.4979,75.5073,3400.0
2014-07-28 13:20:00,80.17,80.28,80.13,80.25,17300.0,75.5167,75.6203,75.479,75.5921,17300.0
2014-07-28 13:25:00,80.26,80.31,80.25,80.29,6700.0,75.6015,75.6486,75.5921,75.6297,6700.0
2014-07-28 13:30:00,80.3,80.35,80.19,80.28,17800.0,75.6392,75.6863,75.5355,75.6203,17800.0
2014-07-28 13:35:00,80.31,80.4,80.31,80.39,27100.0,75.6486,75.7334,75.6486,75.7239,27100.0
2014-07-28 13:40:00,80.41,80.43,80.33,80.33,6300.0,75.7428,75.7616,75.6674,75.6674,6300.0
2014-07-28 13:45:00,80.34,80.41,80.33,80.34,5200.0,75.6768,75.7428,75.6674,75.6768,5200.0
2014-07-28 13:50:00,80.34,80.34,80.21,80.23,8100.0,75.6768,75.6768,75.5544,75.5732,8100.0
2014-07-28 13:55:00,80.23,80.25,80.14,80.18,12400.0,75.5732,75.5921,75.4884,75.5261,12400.0
2014-07-28 14:00:00,80.18,80.21,80.01,80.01,14500.0,75.5261,75.5544,75.366,75.366,14500.0
2014-07-28 14:05:00,80.03,80.2,80.03,80.2,5200.0,75.3848,75.545,75.3848,75.545,5200.0
2014-07-28 14:10:00,80.22,80.31,80.2,80.23,5300.0,75.5638,75.6486,75.545,75.5732,5300.0
2014-07-28 14:15:00,80.24,80.24,80.06,80.11,3600.0,75.5826,75.5826,75.4131,75.4602,3600.0
2014-07-28 14:20:00,80.1,80.16,80.0,80.02,13600.0,75.4508,75.5073,75.3566,75.3754,13600.0
2014-07-28 14:25:00,80.03,80.05,79.99,80.01,19400.0,75.3848,75.4037,75.3472,75.366,19400.0
2014-07-28 14:30:00,80.02,80.1,79.99,80.1,18900.0,75.3754,75.4508,75.3472,75.4508,18900.0
2014-07-28 14:35:00,80.11,80.15,80.09,80.15,4900.0,75.4602,75.4979,75.4413,75.4979,4900.0
2014-07-28 14:40:00,80.14,80.15,80.03,80.06,10600.0,75.4884,75.4979,75.3848,75.4131,10600.0
2014-07-28 14:45:00,80.06,80.14,80.05,80.13,9700.0,75.4131,75.4884,75.4037,75.479,9700.0
2014-07-28 14:50:00,80.13,80.24,80.13,80.13,10500.0,75.479,75.5826,75.479,75.479,10500.0
2014-07-28 14:55:00,80.14,80.23,80.12,80.23,7200.0,75.4884,75.5732,75.4696,75.5732,7200.0
2014-07-28 15:00:00,80.23,80.26,80.2,80.23,14500.0,75.5732,75.6015,75.545,75.5732,14500.0
2014-07-28 15:05:00,80.23,80.27,80.2,80.23,13500.0,75.5732,75.6109,75.545,75.5732,13500.0
2014-07-28 15:10:00,80.24,80.24,80.14,80.22,14800.0,75.5826,75.5826,75.4884,75.5638,14800.0
2014-07-28 15:15:00,80.22,80.25,80.22,80.25,11600.0,75.5638,75.5921,75.5638,75.5921,11600.0
2014-07-28 15:20:00,80.26,80.27,80.22,80.27,9900.0,75.6015,75.6109,75.5638,75.6109,9900.0
2014-07-28 15:25:00,80.27,80.28,80.18,80.2,17200.0,75.6109,75.6203,75.5261,75.545,17200.0
2014-07-28 15:30:00,80.2,80.27,80.17,80.26,15600.0,75.545,75.6109,75.5167,75.6015,15600.0
2014-07-28 15:35:00,80.26,80.29,80.22,80.23,16300.0,75.6015,75.6297,75.5638,75.5732,16300.0
2014-07-28 15:40:00,80.22,80.33,80.22,80.3,21900.0,75.5638,75.6674,75.5638,75.6392,21900.0
2014-07-28 15:45:00,80.3,80.3,80.27,80.3,29400.0,75.6392,75.6392,75.6109,75.6392,29400.0
2014-07-28 15:50:00,80.3,80.36,80.21,80.24,52700.0,75.6392,75.6957,75.5544,75.5826,52700.0
2014-07-28 15:55:00,80.24,80.26,80.16,80.18,40000.0,75.5826,75.6015,75.5073,75.5261,40000.0
2014-07-29 09:30:00,80.55,80.63,80.26,80.63,20200.0,75.8746,75.95,75.6015,75.95,20200.0
2014-07-29 09:35:00,80.6,80.93,80.55,80.84,23700.0,75.9217,76.2326,75.8746,76.1478,23700.0
2014-07-29 09:40:00,80.79,81.33,80.71,81.33,33900.0,76.1007,76.6094,76.0254,76.6094,33900.0
2014-07-29 09:45:00,81.33,81.74,81.28,81.52,33000.0,76.6094,76.9956,76.5623,76.7883,33000.0
2014-07-29 09:50:00,81.52,81.76,81.4,81.76,24200.0,76.7883,77.0144,76.6753,77.0144,24200.0
2014-07-29 09:55:00,81.73,81.76,81.45,81.58,41700.0,76.9862,77.0144,76.7224,76.8449,41700.0
2014-07-29 10:00:00,81.58,81.64,81.35,81.47,34500.0,76.8449,76.9014,76.6282,76.7412,34500.0
2014-07-29 10:05:00,81.49,81.61,81.44,81.53,20600.0,76.7601,76.8731,76.713,76.7978,20600.0
2014-07-29 10:10:00,81.52,81.54,81.27,81.39,10700.0,76.7883,76.8072,76.5529,76.6659,10700.0
2014-07-29 10:15:00,81.38,81.39,81.05,81.13,21600.0,76.6565,76.6659,76.3456,76.421,21600.0
2014-07-29 10:20:00,81.1,81.36,81.03,81.26,35300.0,76.3927,76.6376,76.3268,76.5434,35300.0
2014-07-29 10:25:00,81.29,81.29,81.19,81.2,10100.0,76.5717,76.5717,76.4775,76.4869,10100.0
2014-07-29 10:30:00,81.21,81.22,81.05,81.06,14800.0,76.4963,76.5058,76.3456,76.355,14800.0
2014-07-29 10:35:00,81.05,81.06,80.92,81.02,24900.0,76.3456,76.355,76.2232,76.3174,24900.0
2014-07-29 10:40:00,81.04,81.24,81.04,81.05,55300.0,76.3362,76.5246,76.3362,76.3456,55300.0
2014-07-29 10:45:00,81.23,81.23,81.07,81.07,21500.0,76.5152,76.5152,76.3645,76.3645,21500.0
2014-07-29 10:50:00,81.08,81.09,80.93,81.05,21100.0,76.3739,76.3833,76.2326,76.3456,21100.0
2014-07-29 10:55:00,81.06,81.09,80.94,80.98,14000.0,76.355,76.3833,76.242,76.2797,14000.0
2014-07-29 11:00:00,80.96,81.0,80.82,80.82,18800.0,76.2608,76.2985,76.129,76.129,18800.0
2014-07-29 11:05:00,80.83,80.85,80.59,80.59,25700.0,76.1384,76.1572,75.9123,75.9123,25700.0
2014-07-29 11:10:00,80.58,80.95,80.57,80.95,21300.0,75.9029,76.2514,75.8935,76.2514,21300.0
2014-07-29 11:15:00,80.91,81.15,80.89,81.15,35500.0,76.2138,76.4398,76.1949,76.4398,35500.0
2014-07-29 11:20:00,81.13,81.13,80.98,80.98,14800.0,76.421,76.421,76.2797,76.2797,14800.0
2014-07-29 11:25:00,80.96,80.97,80.91,80.91,4400.0,76.2608,76.2703,76.2138,76.2138,4400.0
2014-07-29 11:30:00,80.9,80.91,80.7,80.7,12300.0,76.2043,76.2138,76.0159,76.0159,12300.0
2014-07-29 11:35:00,80.7,80.71,80.57,80.57,13300.0,76.0159,76.0254,75.8935,75.8935,13300.0
2014-07-29 11:40:00,80.54,80.97,80.52,80.95,40100.0,75.8652,76.2703,75.8464,76.2514,40100.0
2014-07-29 11:45:00,80.96,81.03,80.94,81.02,14000.0,76.2608,76.3268,76.242,76.3174,14000.0
2014-07-29 11:50:00,81.03,81.09,80.84,80.84,8900.0,76.3268,76.3833,76.1478,76.1478,8900.0
2014-07-29 11:55:00,80.85,80.87,80.81,80.87,8100.0,76.1572,76.1761,76.1196,76.1761,8100.0
2014-07-29 12:00:00,80.91,80.93,80.87,80.88,4800.0,76.2138,76.2326,76.1761,76.1855,4800.0
2014-07-29 12:05:00,80.87,80.94,80.86,80.92,3100.0,76.1761,76.242,76.1667,76.2232,3100.0
2014-07-29 12:10:00,80.94,81.04,80.93,81.04,4800.0,76.242,76.3362,76.2326,76.3362,4800.0
2014-07-29 12:15:00,81.03,81.03,80.88,80.88,6000.0,76.3268,76.3268,76.1855,76.1855,6000.0
2014-07-29 12:20:00,80.89,81.0,80.86,80.97,9000.0,76.1949,76.2985,76.1667,76.2703,9000.0
2014-07-29 12:25:00,80.97,81.1,80.97,81.07,6400.0,76.2703,76.3927,76.2703,76.3645,6400.0
2014-07-29 12:30:00,81.08,81.08,81.03,81.03,1500.0,76.3739,76.3739,76.3268,76.3268,1500.0
2014-07-29 12:35:00,81.05,81.06,80.96,80.97,12100.0,76.3456,76.355,76.2608,76.2703,12100.0
2014-07-29 12:40:00,80.96,80.97,80.88,80.97,8500.0,76.2608,76.2703,76.1855,76.2703,8500.0
2014-07-29 12:45:00,80.98,81.03,80.95,80.95,5000.0,76.2797,76.3268,76.2514,76.2514,5000.0
2014-07-29 12:50:00,80.97,81.01,80.96,80.98,7300.0,76.2703,76.3079,76.2608,76.2797,7300.0
2014-07-29 12:55:00,80.99,80.99,80.86,80.86,4800.0,76.2891,76.2891,76.1667,76.1667,4800.0
2014-07-29 13:00:00,80.86,80.9,80.81,80.9,12500.0,76.1667,76.2043,76.1196,76.2043,12500.0
2014-07-29 13:05:00,80.91,80.97,80.9,80.97,6600.0,76.2138,76.2703,76.2043,76.2703,6600.0
2014-07-29 13:10:00,80.96,80.98,80.91,80.95,3800.0,76.2608,76.2797,76.2138,76.2514,3800.0
2014-07-29 13:15:00,80.95,80.96,80.9,80.94,6600.0,76.2514,76.2608,76.2043,76.242,6600.0
2014-07-29 13:20:00,80.96,81.13,80.96,81.13,2500.0,76.2608,76.421,76.2608,76.421,2500.0
2014-07-29 13:25:00,81.15,81.15,81.02,81.02,6200.0,76.4398,76.4398,76.3174,76.3174,6200.0
2014-07-29 13:30:00,81.01,81.08,80.95,80.99,8400.0,76.3079,76.3739,76.2514,76.2891,8400.0
2014-07-29 13:35:00,81.0,81.04,80.96,81.02,18400.0,76.2985,76.3362,76.2608,76.3174,18400.0
2014-07-29 13:40:00,81.03,81.1,80.99,81.01,7100.0,76.3268,76.3927,76.2891,76.3079,7100.0
2014-07-29 13:45:00,81.0,81.04,80.96,80.96,4000.0,76.2985,76.3362,76.2608,76.2608,4000.0
2014-07-29 13:50:00,80.96,80.97,80.87,80.87,7200.0,76.2608,76.2703,76.1761,76.1761,7200.0
2014-07-29 13:55:00,80.87,80.96,80.87,80.95,6600.0,76.1761,76.2608,76.1761,76.2514,6600.0
2014-07-29 14:00:00,80.96,81.07,80.96,81.07,3400.0,76.2608,76.3645,76.2608,76.3645,3400.0
2014-07-29 14:05:00,81.06,81.06,80.98,80.98,4700.0,76.355,76.355,76.2797,76.2797,4700.0
2014-07-29 14:10:00,80.97,81.09,80.97,81.09,8900.0,76.2703,76.3833,76.2703,76.3833,8900.0
2014-07-29 14:15:00,81.1,81.19,81.07,81.08,11200.0,76.3927,76.4775,76.3645,76.3739,11200.0
2014-07-29 14:20:00,81.07,81.08,80.91,80.91,8100.0,76.3645,76.3739,76.2138,76.2138,8100.0
2014-07-29 14:25:00,80.89,80.94,80.8,80.94,22300.0,76.1949,76.242,76.1101,76.242,22300.0
2014-07-29 14:30:00,80.95,81.0,80.91,81.0,8000.0,76.2514,76.2985,76.2138,76.2985,8000.0
2014-07-29 14:35:00,81.0,81.05,80.91,80.95,21400.0,76.2985,76.3456,76.2138,76.2514,21400.0
2014-07-29 14:40:00,80.95,81.0,80.85,80.85,21800.0,76.2514,76.2985,76.1572,76.1572,21800.0
2014-07-29 14:45:00,80.86,81.0,80.83,80.96,38900.0,76.1667,76.2985,76.1384,76.2608,38900.0
2014-07-29 14:50:00,80.94,80.96,80.78,80.89,35500.0,76.242,76.2608,76.0913,76.1949,35500.0
2014-07-29 14:55:00,80.91,80.98,80.88,80.89,12000.0,76.2138,76.2797,76.1855,76.1949,12000.0
2014-07-29 15:00:00,80.87,80.88,80.74,80.75,26500.0,76.1761,76.1855,76.0536,76.063,26500.0
2014-07-29 15:05:00,80.75,80.87,80.65,80.84,39200.0,76.063,76.1761,75.9688,76.1478,39200.0
2014-07-29 15:10:00,80.84,80.86,80.79,80.84,12200.0,76.1478,76.1667,76.1007,76.1478,12200.0
2014-07-29 15:15:00,80.84,80.84,80.79,80.82,11300.0,76.1478,76.1478,76.1007,76.129,11300.0
2014-07-29 15:20:00,80.83,80.85,80.77,80.77,16000.0,76.1384,76.1572,76.0819,76.0819,16000.0
2014-07-29 15:25:00,80.77,80.79,80.75,80.76,14800.0,76.0819,76.1007,76.063,76.0725,14800.0
2014-07-29 15:30:00,80.74,80.74,80.66,80.7,27000.0,76.0536,76.0536,75.9783,76.0159,27000.0
2014-07-29 15:35:00,80.71,80.73,80.64,80.66,18400.0,76.0254,76.0442,75.9594,75.9783,18400.0
2014-07-29 15:40:00,80.64,80.68,80.61,80.66,15400.0,75.9594,75.9971,75.9312,75.9783,15400.0
2014-07-29 15:45:00,80.67,80.8,80.63,80.79,28000.0,75.9877,76.1101,75.95,76.1007,28000.0
2014-07-29 15:50:00,80.77,80.79,80.72,80.78,36200.0,76.0819,76.1007,76.0348,76.0913,36200.0
2014-07-29 15:55:00,80.78,80.8,80.67,80.68,65300.0,76.0913,76.1101,75.9877,75.9971,65300.0
2014-07-30 09:30:00,81.0,81.21,80.85,80.87,33300.0,76.2985,76.4963,76.1572,76.1761,33300.0
2014-07-30 09:35:00,80.94,81.11,80.7,80.93,65800.0,76.242,76.4021,76.0159,76.2326,65800.0
2014-07-30 09:40:00,80.87,81.02,80.83,80.99,78200.0,76.1761,76.3174,76.1384,76.2891,78200.0
2014-07-30 09:45:00,81.0,81.0,80.69,80.73,44600.0,76.2985,76.2985,76.0065,76.0442,44600.0
2014-07-30 09:50:00,80.74,81.04,80.73,81.0,34900.0,76.0536,76.3362,76.0442,76.2985,34900.0
2014-07-30 09:55:00,81.0,81.01,80.66,80.72,41400.0,76.2985,76.3079,75.9783,76.0348,41400.0
2014-07-30 10:00:00,80.74,80.75,80.4,80.46,46400.0,76.0536,76.063,75.7334,75.7899,46400.0
2014-07-30 10:05:00,80.45,80.67,80.4,80.62,30600.0,75.7805,75.9877,75.7334,75.9406,30600.0
2014-07-30 10:10:00,80.63,80.78,80.62,80.67,29100.0,75.95,76.0913,75.9406,75.9877,29100.0
2014-07-30 10:15:00,80.68,80.92,80.65,80.92,22400.0,75.9971,76.2232,75.9688,76.2232,22400.0
2014-07-30 10:20:00,80.93,81.0,80.82,80.82,41700.0,76.2326,76.2985,76.129,76.129,41700.0
2014-07-30 10:25:00,80.82,80.86,80.74,80.77,10800.0,76.129,76.1667,76.0536,76.0819,10800.0
2014-07-30 10:30:00,80.75,80.78,80.65,80.68,23700.0,76.063,76.0913,75.9688,75.9971,23700.0
2014-07-30 10:35:00,80.69,81.05,80.69,80.88,65100.0,76.0065,76.3456,76.0065,76.1855,65100.0
2014-07-30 10:40:00,80.9,81.0,80.74,80.75,39900.0,76.2043,76.2985,76.0536,76.063,39900.0
2014-07-30 10:45:00,80.73,81.02,80.65,81.0,32900.0,76.0442,76.3174,75.9688,76.2985,32900.0
2014-07-30 10:50:00,81.0,81.18,81.0,81.08,80400.0,76.2985,76.4681,76.2985,76.3739,80400.0
2014-07-30 10:55:00,81.1,81.1,80.92,80.96,15700.0,76.3927,76.3927,76.2232,76.2608,15700.0
2014-07-30 11:00:00,80.92,80.94,80.7,80.74,32600.0,76.2232,76.242,76.0159,76.0536,32600.0
2014-07-30 11:05:00,80.76,80.81,80.64,80.64,30000.0,76.0725,76.1196,75.9594,75.9594,30000.0
2014-07-30 11:10:00,80.63,80.7,80.62,80.66,32200.0,75.95,76.0159,75.9406,75.9783,32200.0
2014-07-30 11:15:00,80.66,80.69,80.61,80.64,37900.0,75.9783,76.0065,75.9312,75.9594,37900.0
2014-07-30 11:20:00,80.63,80.74,80.58,80.73,54400.0,75.95,76.0536,75.9029,76.0442,54400.0
2014-07-30 11:25:00,80.71,80.76,80.66,80.75,14900.0,76.0254,76.0725,75.9783,76.063,14900.0
2014-07-30 11:30:00,80.75,80.81,80.73,80.76,29300.0,76.063,76.1196,76.0442,76.0725,29300.0
2014-07-30 11:35:00,80.77,80.77,80.62,80.62,34200.0,76.0819,76.0819,75.9406,75.9406,34200.0
2014-07-30 11:40:00,80.6,80.64,80.4,80.42,41700.0,75.9217,75.9594,75.7334,75.7522,41700.0
2014-07-30 11:45:00,80.43,80.45,80.4,80.42,42800.0,75.7616,75.7805,75.7334,75.7522,42800.0
2014-07-30 11:50:00,80.42,80.44,80.4,80.41,7700.0,75.7522,75.771,75.7334,75.7428,7700.0
2014-07-30 11:55:00,80.43,80.56,80.4,80.45,27100.0,75.7616,75.8841,75.7334,75.7805,27100.0
2014-07-30 12:00:00,80.5,80.57,80.49,80.49,10500.0,75.8275,75.8935,75.8181,75.8181,10500.0
2014-07-30 12:05:00,80.49,80.51,80.4,80.46,27000.0,75.8181,75.837,75.7334,75.7899,27000.0
2014-07-30 12:10:00,80.45,80.55,80.43,80.54,14100.0,75.7805,75.8746,75.7616,75.8652,14100.0
2014-07-30 12:15:00,80.54,80.54,80.47,80.49,4600.0,75.8652,75.8652,75.7993,75.8181,4600.0
2014-07-30 12:20:00,80.48,80.58,80.48,80.57,3300.0,75.8087,75.9029,75.8087,75.8935,3300.0
2014-07-30 12:25:00,80.59,80.62,80.56,80.56,6200.0,75.9123,75.9406,75.8841,75.8841,6200.0
2014-07-30 12:30:00,80.56,80.59,80.54,80.57,5900.0,75.8841,75.9123,75.8652,75.8935,5900.0
2014-07-30 12:35:00,80.58,80.73,80.58,80.7,8100.0,75.9029,76.0442,75.9029,76.0159,8100.0
2014-07-30 12:40:00,80.69,80.78,80.67,80.73,7400.0,76.0065,76.0913,75.9877,76.0442,7400.0
2014-07-30 12:45:00,80.72,80.84,80.72,80.83,7600.0,76.0348,76.1478,76.0348,76.1384,7600.0
2014-07-30 12:50:00,80.83,80.84,80.79,80.81,6400.0,76.1384,76.1478,76.1007,76.1196,6400.0
2014-07-30 12:55:00,80.81,80.85,80.76,80.77,8000.0,76.1196,76.1572,76.0725,76.0819,8000.0
2014-07-30 13:00:00,80.77,80.82,80.72,80.75,6800.0,76.0819,76.129,76.0348,76.063,6800.0
2014-07-30 13:05:00,80.75,80.84,80.75,80.79,5500.0,76.063,76.1478,76.063,76.1007,5500.0
2014-07-30 13:10:00,80.78,80.8,80.71,80.75,8300.0,76.0913,76.1101,76.0254,76.063,8300.0
2014-07-30 13:15:00,80.75,80.75,80.59,80.59,8800.0,76.063,76.063,75.9123,75.9123,8800.0
2014-07-30 13:20:00,80.6,80.62,80.46,80.46,14900.0,75.9217,75.9406,75.7899,75.7899,14900.0
2014-07-30 13:25:00,80.46,80.48,80.36,80.38,34100.0,75.7899,75.8087,75.6957,75.7145,34100.0
2014-07-30 13:30:00,80.43,80.72,80.42,80.72,21600.0,75.7616,76.0348,75.7522,76.0348,21600.0
2014-07-30 13:35:00,80.72,80.81,80.71,80.73,7300.0,76.0348,76.1196,76.0254,76.0442,7300.0
2014-07-30 13:40:00,80.77,80.83,80.76,80.82,5200.0,76.0819,76.1384,76.0725,76.129,5200.0
2014-07-30 13:45:00,80.84,80.84,80.78,80.81,4500.0,76.1478,76.1478,76.0913,76.1196,4500.0
2014-07-30 13:50:00,80.79,80.79,80.77,80.77,3700.0,76.1007,76.1007,76.0819,76.0819,3700.0
2014-07-30 13:55:00,80.74,80.8,80.66,80.78,9600.0,76.0536,76.1101,75.9783,76.0913,9600.0
2014-07-30 14:00:00,80.75,80.95,80.57,80.88,40500.0,76.063,76.2514,75.8935,76.1855,40500.0
2014-07-30 14:05:00,80.82,80.98,80.81,80.95,17800.0,76.129,76.2797,76.1196,76.2514,17800.0
2014-07-30 14:10:00,80.96,81.23,80.95,81.16,28400.0,76.2608,76.5152,76.2514,76.4492,28400.0
2014-07-30 14:15:00,81.21,81.24,81.17,81.22,33800.0,76.4963,76.5246,76.4587,76.5058,33800.0
2014-07-30 14:20:00,81.22,81.24,81.14,81.19,24500.0,76.5058,76.5246,76.4304,76.4775,24500.0
2014-07-30 14:25:00,81.21,81.24,81.18,81.24,14800.0,76.4963,76.5246,76.4681,76.5246,14800.0
2014-07-30 14:30:00,81.24,81.28,81.2,81.22,13600.0,76.5246,76.5623,76.4869,76.5058,13600.0
2014-07-30 14:35:00,81.23,81.24,81.16,81.21,17600.0,76.5152,76.5246,76.4492,76.4963,17600.0
2014-07-30 14:40:00,81.21,81.21,81.15,81.19,14300.0,76.4963,76.4963,76.4398,76.4775,14300.0
2014-07-30 14:45:00,81.2,81.2,81.04,81.14,23700.0,76.4869,76.4869,76.3362,76.4304,23700.0
2014-07-30 14:50:00,81.14,81.21,81.13,81.19,9600.0,76.4304,76.4963,76.421,76.4775,9600.0
2014-07-30 14:55:00,81.2,81.26,81.17,81.24,9600.0,76.4869,76.5434,76.4587,76.5246,9600.0
2014-07-30 15:00:00,81.24,81.26,81.07,81.09,34200.0,76.5246,76.5434,76.3645,76.3833,34200.0
2014-07-30 15:05:00,81.09,81.13,81.06,81.09,16900.0,76.3833,76.421,76.355,76.3833,16900.0
2014-07-30 15:10:00,81.11,81.19,81.08,81.15,19500.0,76.4021,76.4775,76.3739,76.4398,19500.0
2014-07-30 15:15:00,81.15,81.35,81.15,81.29,13400.0,76.4398,76.6282,76.4398,76.5717,13400.0
2014-07-30 15:20:00,81.29,81.32,81.23,81.25,15300.0,76.5717,76.6,76.5152,76.534,15300.0
2014-07-30 15:25:00,81.25,81.34,81.25,81.31,18700.0,76.534,76.6188,76.534,76.5905,18700.0
2014-07-30 15:30:00,81.33,81.55,81.33,81.51,26300.0,76.6094,76.8166,76.6094,76.7789,26300.0
2014-07-30 15:35:00,81.54,81.55,81.32,81.47,29300.0,76.8072,76.8166,76.6,76.7412,29300.0
2014-07-30 15:40:00,81.47,81.69,81.47,81.68,34600.0,76.7412,76.9485,76.7412,76.9391,34600.0
2014-07-30 15:45:00,81.65,81.66,81.44,81.45,39500.0,76.9108,76.9202,76.713,76.7224,39500.0
2014-07-30 15:50:00,81.46,81.68,81.46,81.62,110200.0,76.7318,76.9391,76.7318,76.8825,110200.0
2014-07-30 15:55:00,81.62,81.7,81.51,81.67,125000.0,76.8825,76.9579,76.7789,76.9296,125000.0
2014-07-31 09:30:00,82.09,82.09,80.59,81.12,94300.0,77.3253,77.3253,75.9123,76.4116,94300.0
2014-07-31 09:35:00,81.12,81.25,80.86,81.21,36400.0,76.4116,76.534,76.1667,76.4963,36400.0
2014-07-31 09:40:00,81.11,81.17,80.89,80.96,30900.0,76.4021,76.4587,76.1949,76.2608,30900.0
2014-07-31 09:45:00,80.97,81.08,80.82,80.93,46800.0,76.2703,76.3739,76.129,76.2326,46800.0
2014-07-31 09:50:00,80.93,81.16,80.9,81.04,26400.0,76.2326,76.4492,76.2043,76.3362,26400.0
2014-07-31 09:55:00,80.98,81.02,80.71,80.84,49100.0,76.2797,76.3174,76.0254,76.1478,49100.0
2014-07-31 10:00:00,80.8,80.82,80.4,80.53,37900.0,76.1101,76.129,75.7334,75.8558,37900.0
2014-07-31 10:05:00,80.52,80.6,80.48,80.6,25200.0,75.8464,75.9217,75.8087,75.9217,25200.0
2014-07-31 10:10:00,80.62,80.86,80.51,80.56,80100.0,75.9406,76.1667,75.837,75.8841,80100.0
2014-07-31 10:15:00,80.52,80.79,80.52,80.79,13200.0,75.8464,76.1007,75.8464,76.1007,13200.0
2014-07-31 10:20:00,80.76,80.99,80.73,80.99,31600.0,76.0725,76.2891,76.0442,76.2891,31600.0
2014-07-31 10:25:00,81.0,81.04,80.8,80.81,44300.0,76.2985,76.3362,76.1101,76.1196,44300.0
2014-07-31 10:30:00,80.8,80.9,80.37,80.39,46000.0,76.1101,76.2043,75.7051,75.7239,46000.0
2014-07-31 10:35:00,80.35,80.48,80.32,80.41,19600.0,75.6863,75.8087,75.658,75.7428,19600.0
2014-07-31 10:40:00,80.4,80.49,80.36,80.42,21400.0,75.7334,75.8181,75.6957,75.7522,21400.0
2014-07-31 10:45:00,80.41,80.41,80.22,80.33,39600.0,75.7428,75.7428,75.5638,75.6674,39600.0
2014-07-31 10:50:00,80.33,80.44,80.19,80.25,97900.0,75.6674,75.771,75.5355,75.5921,97900.0
2014-07-31 10:55:00,80.25,80.5,80.0,80.0,94300.0,75.5921,75.8275,75.3566,75.3566,94300.0
2014-07-31 11:00:00,80.01,80.2,80.01,80.13,39000.0,75.366,75.545,75.366,75.479,39000.0
2014-07-31 11:05:00,80.16,80.17,79.99,80.03,28600.0,75.5073,75.5167,75.3472,75.3848,28600.0
2014-07-31 11:10:00,80.06,80.06,79.77,79.85,40800.0,75.4131,75.4131,75.1399,75.2153,40800.0
2014-07-31 11:15:00,79.84,79.91,79.58,79.58,27800.0,75.2059,75.2718,74.9609,74.9609,27800.0
2014-07-31 11:20:00,79.62,79.66,79.51,79.55,34300.0,74.9986,75.0363,74.895,74.9327,34300.0
2014-07-31 11:25:00,79.58,79.6,79.24,79.27,48700.0,74.9609,74.9798,74.6407,74.6689,48700.0
2014-07-31 11:30:00,79.28,79.3,79.08,79.19,41900.0,74.6784,74.6972,74.49,74.5936,41900.0
2014-07-31 11:35:00,79.19,79.48,79.15,79.46,32700.0,74.5936,74.8668,74.5559,74.8479,32700.0
2014-07-31 11:40:00,79.49,79.55,79.24,79.31,52900.0,74.8762,74.9327,74.6407,74.7066,52900.0
2014-07-31 11:45:00,79.3,79.47,79.06,79.07,29600.0,74.6972,74.8573,74.4711,74.4806,29600.0
2014-07-31 11:50:00,79.1,79.13,78.8,78.86,48800.0,74.5088,74.5371,74.2262,74.2827,48800.0
2014-07-31 11:55:00,78.85,79.19,78.8,79.14,62000.0,74.2733,74.5936,74.2262,74.5465,62000.0
2014-07-31 12:00:00,79.13,79.21,78.97,79.13,24700.0,74.5371,74.6124,74.3864,74.5371,24700.0
2014-07-31 12:05:00,79.12,79.18,78.96,79.04,32400.0,74.5276,74.5842,74.3769,74.4523,32400.0
2014-07-31 12:10:00,79.04,79.23,78.91,79.08,24100.0,74.4523,74.6313,74.3298,74.49,24100.0
2014-07-31 12:15:00,79.09,79.1,78.83,78.85,15800.0,74.4994,74.5088,74.2545,74.2733,15800.0
2014-07-31 12:20:00,78.85,78.98,78.82,78.94,23300.0,74.2733,74.3958,74.2451,74.3581,23300.0
2014-07-31 12:25:00,78.94,79.02,78.89,78.99,19700.0,74.3581,74.4335,74.311,74.4052,19700.0
2014-07-31 12:30:00,78.99,79.05,78.81,79.02,19000.0,74.4052,74.4617,74.2356,74.4335,19000.0
2014-07-31 12:35:00,79.01,79.17,78.97,79.09,16800.0,74.424,74.5747,74.3864,74.4994,16800.0
2014-07-31 12:40:00,79.09,79.25,79.06,79.23,15000.0,74.4994,74.6501,74.4711,74.6313,15000.0
2014-07-31 12:45:00,79.22,79.5,79.22,79.49,20600.0,74.6218,74.8856,74.6218,74.8762,20600.0
2014-07-31 12:50:00,79.49,79.66,79.43,79.6,92800.0,74.8762,75.0363,74.8197,74.9798,92800.0
2014-07-31 12:55:00,79.61,79.92,79.59,79.92,36800.0,74.9892,75.2812,74.9704,75.2812,36800.0
2014-07-31 13:00:00,79.91,79.95,79.67,79.92,32400.0,75.2718,75.3095,75.0457,75.2812,32400.0
2014-07-31 13:05:00,79.91,79.92,79.67,79.69,13300.0,75.2718,75.2812,75.0457,75.0646,13300.0
2014-07-31 13:10:00,79.68,79.72,79.6,79.72,11400.0,75.0551,75.0928,74.9798,75.0928,11400.0
2014-07-31 13:15:00,79.7,79.71,79.53,79.56,17800.0,75.074,75.0834,74.9139,74.9421,17800.0
2014-07-31 13:20:00,79.56,79.57,79.4,79.47,19500.0,74.9421,74.9515,74.7914,74.8573,19500.0
2014-07-31 13:25:00,79.46,79.59,79.41,79.58,12000.0,74.8479,74.9704,74.8008,74.9609,12000.0
2014-07-31 13:30:00,79.58,79.66,79.48,79.63,20300.0,74.9609,75.0363,74.8668,75.008,20300.0
2014-07-31 13:35:00,79.69,79.79,79.69,79.71,11600.0,75.0646,75.1588,75.0646,75.0834,11600.0
2014-07-31 13:40:00,79.73,79.75,79.6,79.62,23300.0,75.1022,75.1211,74.9798,74.9986,23300.0
2014-07-31 13:45:00,79.61,79.69,79.54,79.67,25900.0,74.9892,75.0646,74.9233,75.0457,25900.0
2014-07-31 13:50:00,79.7,79.73,79.38,79.5,21500.0,75.074,75.1022,74.7726,74.8856,21500.0
2014-07-31 13:55:00,79.52,79.72,79.5,79.58,25700.0,74.9044,75.0928,74.8856,74.9609,25700.0
2014-07-31 14:00:00,79.6,79.6,79.41,79.54,17700.0,74.9798,74.9798,74.8008,74.9233,17700.0
2014-07-31 14:05:00,79.56,79.68,79.53,79.54,19900.0,74.9421,75.0551,74.9139,74.9233,19900.0
2014-07-31 14:10:00,79.54,79.56,79.44,79.47,19400.0,74.9233,74.9421,74.8291,74.8573,19400.0
2014-07-31 14:15:00,79.47,79.51,79.22,79.35,17900.0,74.8573,74.895,74.6218,74.7443,17900.0
2014-07-31 14:20:00,79.33,79.43,79.32,79.34,17500.0,74.7255,74.8197,74.716,74.7349,17500.0
2014-07-31 14:25:00,79.31,79.49,79.31,79.48,24100.0,74.7066,74.8762,74.7066,74.8668,24100.0
2014-07-31 14:30:00,79.48,79.52,79.41,79.52,19100.0,74.8668,74.9044,74.8008,74.9044,19100.0
2014-07-31 14:35:00,79.51,79.52,79.23,79.31,22500.0,74.895,74.9044,74.6313,74.7066,22500.0
2014-07-31 14:40:00,79.31,79.33,79.18,79.2,23700.0,74.7066,74.7255,74.5842,74.603,23700.0
2014-07-31 14:45:00,79.2,79.24,79.11,79.19,31200.0,74.603,74.6407,74.5182,74.5936,31200.0
2014-07-31 14:50:00,79.21,79.25,78.96,78.96,25700.0,74.6124,74.6501,74.3769,74.3769,25700.0
2014-07-31 14:55:00,78.96,79.04,78.86,78.92,42700.0,74.3769,74.4523,74.2827,74.3393,42700.0
2014-07-31 15:00:00,78.89,79.03,78.88,78.89,63400.0,74.311,74.4429,74.3016,74.311,63400.0
2014-07-31 15:05:00,78.91,78.95,78.76,78.76,51300.0,74.3298,74.3675,74.1885,74.1885,51300.0
2014-07-31 15:10:00,78.77,78.81,78.66,78.66,44500.0,74.198,74.2356,74.0943,74.0943,44500.0
2014-07-31 15:15:00,78.66,78.68,78.57,78.57,55500.0,74.0943,74.1132,74.0096,74.0096,55500.0
2014-07-31 15:20:00,78.59,78.9,78.4,78.7,148900.0,74.0284,74.3204,73.8494,74.132,148900.0
2014-07-31 15:25:00,78.71,78.99,78.49,78.96,133600.0,74.1414,74.4052,73.9342,74.3769,133600.0
2014-07-31 15:30:00,78.92,79.13,78.83,79.07,63500.0,74.3393,74.5371,74.2545,74.4806,63500.0
2014-07-31 15:35:00,79.07,79.41,78.96,79.39,71800.0,74.4806,74.8008,74.3769,74.782,71800.0
2014-07-31 15:40:00,79.38,79.74,79.28,79.3,122600.0,74.7726,75.1117,74.6784,74.6972,122600.0
2014-07-31 15:45:00,79.28,79.57,79.27,79.45,85700.0,74.6784,74.9515,74.6689,74.8385,85700.0
2014-07-31 15:50:00,79.45,79.46,79.19,79.28,122400.0,74.8385,74.8479,74.5936,74.6784,122400.0
2014-07-31 15:55:00,79.28,79.76,79.26,79.47,269300.0,74.6784,75.1305,74.6595,74.8573,269300.0
2014-08-01 09:30:00,82.15,83.21,81.86,83.09,495600.0,77.3818,78.3803,77.1086,78.2672,495600.0
2014-08-01 09:35:00,83.09,84.6,83.08,84.0,408100.0,78.2672,79.6896,78.2578,79.1244,408100.0
2014-08-01 09:40:00,83.88,84.18,83.0,83.24,254600.0,79.0114,79.294,78.1824,78.4085,254600.0
2014-08-01 09:45:00,83.29,83.61,83.03,83.39,150300.0,78.4556,78.757,78.2107,78.5498,150300.0
2014-08-01 09:50:00,83.48,83.73,83.23,83.63,155600.0,78.6346,78.8701,78.3991,78.7759,155600.0
2014-08-01 09:55:00,83.65,84.55,83.62,84.32,226700.0,78.7947,79.6425,78.7665,79.4258,226700.0
2014-08-01 10:00:00,84.26,84.52,83.91,84.36,136300.0,79.3693,79.6142,79.0396,79.4635,136300.0
2014-08-01 10:05:00,84.39,84.85,84.19,84.2,212200.0,79.4918,79.9251,79.3034,79.3128,212200.0
2014-08-01 10:10:00,84.26,84.82,84.19,84.31,175300.0,79.3693,79.8968,79.3034,79.4164,175300.0
2014-08-01 10:15:00,84.3,84.42,84.01,84.08,160200.0,79.407,79.52,79.1338,79.1998,160200.0
2014-08-01 10:20:00,84.07,84.57,84.07,84.44,128100.0,79.1903,79.6613,79.1903,79.5389,128100.0
2014-08-01 10:25:00,84.45,84.73,84.44,84.66,223700.0,79.5483,79.812,79.5389,79.7461,223700.0
2014-08-01 10:30:00,84.68,84.7,84.13,84.37,112000.0,79.7649,79.7838,79.2469,79.4729,112000.0
2014-08-01 10:35:00,84.37,84.64,84.36,84.56,61900.0,79.4729,79.7273,79.4635,79.6519,61900.0
2014-08-01 10:40:00,84.56,84.57,84.26,84.47,78100.0,79.6519,79.6613,79.3693,79.5671,78100.0
2014-08-01 10:45:00,84.5,84.52,84.39,84.42,86000.0,79.5954,79.6142,79.4918,79.52,86000.0
2014-08-01 10:50:00,84.42,84.62,84.34,84.34,73000.0,79.52,79.7084,79.4447,79.4447,73000.0
2014-08-01 10:55:00,84.36,84.54,84.34,84.5,75100.0,79.4635,79.6331,79.4447,79.5954,75100.0
2014-08-01 11:00:00,84.49,84.8,84.46,84.66,136100.0,79.586,79.878,79.5577,79.7461,136100.0
2014-08-01 11:05:00,84.68,84.79,84.4,84.55,87900.0,79.7649,79.8685,79.5012,79.6425,87900.0
2014-08-01 11:10:00,84.55,84.59,84.17,84.29,126100.0,79.6425,79.6802,79.2845,79.3976,126100.0
2014-08-01 11:15:00,84.26,84.28,83.59,83.82,99100.0,79.3693,79.3881,78.7382,78.9548,99100.0
2014-08-01 11:20:00,83.84,84.12,83.8,83.94,51100.0,78.9737,79.2374,78.936,79.0679,51100.0
2014-08-01 11:25:00,83.89,84.0,83.02,83.41,109200.0,79.0208,79.1244,78.2013,78.5686,109200.0
2014-08-01 11:30:00,83.45,83.7,83.29,83.41,55100.0,78.6063,78.8418,78.4556,78.5686,55100.0
2014-08-01 11:35:00,83.42,83.57,82.73,83.08,62700.0,78.5781,78.7194,77.9281,78.2578,62700.0
2014-08-01 11:40:00,83.08,83.33,83.04,83.33,61300.0,78.2578,78.4933,78.2201,78.4933,61300.0
2014-08-01 11:45:00,83.33,83.34,82.8,83.08,60600.0,78.4933,78.5027,77.9941,78.2578,60600.0
2014-08-01 11:50:00,83.03,83.36,83.03,83.34,50400.0,78.2107,78.5215,78.2107,78.5027,50400.0
2014-08-01 11:55:00,83.25,83.41,83.09,83.33,37900.0,78.4179,78.5686,78.2672,78.4933,37900.0
2014-08-01 12:00:00,83.33,83.38,83.2,83.37,41000.0,78.4933,78.5404,78.3708,78.531,41000.0
2014-08-01 12:05:00,83.33,83.62,83.22,83.31,60500.0,78.4933,78.7665,78.3897,78.4744,60500.0
2014-08-01 12:10:00,83.33,83.47,83.22,83.47,33000.0,78.4933,78.6252,78.3897,78.6252,33000.0
2014-08-01 12:15:00,83.49,83.84,83.49,83.7,43100.0,78.644,78.9737,78.644,78.8418,43100.0
2014-08-01 12:20:00,83.66,83.9,83.55,83.57,32400.0,78.8041,79.0302,78.7005,78.7194,32400.0
2014-08-01 12:25:00,83.57,83.76,83.1,83.44,46500.0,78.7194,78.8983,78.2766,78.5969,46500.0
2014-08-01 12:30:00,83.44,83.55,83.33,83.39,40700.0,78.5969,78.7005,78.4933,78.5498,40700.0
2014-08-01 12:35:00,83.4,83.46,83.24,83.31,72100.0,78.5592,78.6157,78.4085,78.4744,72100.0
2014-08-01 12:40:00,83.32,83.73,83.32,83.67,21500.0,78.4839,78.8701,78.4839,78.8136,21500.0
2014-08-01 12:45:00,83.67,83.67,83.38,83.41,24200.0,78.8136,78.8136,78.5404,78.5686,24200.0
2014-08-01 12:50:00,83.41,83.41,83.03,83.14,46900.0,78.5686,78.5686,78.2107,78.3143,46900.0
2014-08-01 12:55:00,83.15,83.29,83.15,83.28,18500.0,78.3237,78.4556,78.3237,78.4462,18500.0
2014-08-01 13:00:00,83.29,83.46,83.03,83.08,28300.0,78.4556,78.6157,78.2107,78.2578,28300.0
2014-08-01 13:05:00,83.08,83.19,83.03,83.19,13900.0,78.2578,78.3614,78.2107,78.3614,13900.0
2014-08-01 13:10:00,83.21,83.28,83.1,83.18,23100.0,78.3803,78.4462,78.2766,78.352,23100.0
2014-08-01 13:15:00,83.18,83.2,82.67,83.0,36900.0,78.352,78.3708,77.8716,78.1824,36900.0
2014-08-01 13:20:00,82.96,83.22,82.82,83.01,38100.0,78.1448,78.3897,78.0129,78.1919,38100.0
2014-08-01 13:25:00,83.01,83.25,82.82,83.25,25200.0,78.1919,78.4179,78.0129,78.4179,25200.0
2014-08-01 13:30:00,83.26,83.5,83.06,83.37,57200.0,78.4274,78.6534,78.239,78.531,57200.0
2014-08-01 13:35:00,83.33,83.45,83.12,83.18,35000.0,78.4933,78.6063,78.2955,78.352,35000.0
2014-08-01 13:40:00,83.22,83.71,83.22,83.69,45800.0,78.3897,78.8512,78.3897,78.8324,45800.0
2014-08-01 13:45:00,83.7,83.7,83.42,83.52,53200.0,78.8418,78.8418,78.5781,78.6723,53200.0
2014-08-01 13:50:00,83.53,83.59,83.25,83.32,37700.0,78.6817,78.7382,78.4179,78.4839,37700.0
2014-08-01 13:55:00,83.32,83.52,83.32,83.5,34700.0,78.4839,78.6723,78.4839,78.6534,34700.0
2014-08-01 14:00:00,83.5,83.53,83.31,83.46,73100.0,78.6534,78.6817,78.4744,78.6157,73100.0
2014-08-01 14:05:00,83.47,83.64,83.43,83.64,37000.0,78.6252,78.7853,78.5875,78.7853,37000.0
2014-08-01 14:10:00,83.63,83.8,83.54,83.74,46700.0,78.7759,78.936,78.6911,78.8795,46700.0
2014-08-01 14:15:00,83.71,83.9,83.56,83.76,55100.0,78.8512,79.0302,78.7099,78.8983,55100.0
2014-08-01 14:20:00,83.76,83.76,83.5,83.57,30100.0,78.8983,78.8983,78.6534,78.7194,30100.0
2014-08-01 14:25:00,83.57,83.86,83.57,83.7,47100.0,78.7194,78.9925,78.7194,78.8418,47100.0
2014-08-01 14:30:00,83.7,83.85,83.7,83.7,48900.0,78.8418,78.9831,78.8418,78.8418,48900.0
2014-08-01 14:35:00,83.73,83.88,83.69,83.88,30600.0,78.8701,79.0114,78.8324,79.0114,30600.0
2014-08-01 14:40:00,83.88,83.88,83.68,83.76,29900.0,79.0114,79.0114,78.823,78.8983,29900.0
2014-08-01 14:45:00,83.75,83.91,83.65,83.73,38200.0,78.8889,79.0396,78.7947,78.8701,38200.0
2014-08-01 14:50:00,83.7,83.78,83.65,83.78,20500.0,78.8418,78.9172,78.7947,78.9172,20500.0
2014-08-01 14:55:00,83.8,83.95,83.78,83.84,55200.0,78.936,79.0773,78.9172,78.9737,55200.0
2014-08-01 15:00:00,83.82,83.92,83.79,83.9,34800.0,78.9548,79.049,78.9266,79.0302,34800.0
2014-08-01 15:05:00,83.88,83.92,83.83,83.89,45100.0,79.0114,79.049,78.9643,79.0208,45100.0
2014-08-01 15:10:00,83.89,83.97,83.88,83.92,42800.0,79.0208,79.0961,79.0114,79.049,42800.0
2014-08-01 15:15:00,83.92,84.11,83.84,83.9,61100.0,79.049,79.228,78.9737,79.0302,61100.0
2014-08-01 15:20:00,83.91,84.04,83.9,84.04,39000.0,79.0396,79.1621,79.0302,79.1621,39000.0
2014-08-01 15:25:00,84.02,84.15,84.01,84.1,73000.0,79.1432,79.2657,79.1338,79.2186,73000.0
2014-08-01 15:30:00,84.09,84.25,83.92,84.22,107400.0,79.2092,79.3599,79.049,79.3316,107400.0
2014-08-01 15:35:00,84.22,84.67,84.17,84.67,94800.0,79.3316,79.7555,79.2845,79.7555,94800.0
2014-08-01 15:40:00,84.68,84.8,84.39,84.55,124800.0,79.7649,79.878,79.4918,79.6425,124800.0
2014-08-01 15:45:00,84.54,84.57,84.48,84.48,116300.0,79.6331,79.6613,79.5765,79.5765,116300.0
2014-08-01 15:50:00,84.48,84.53,84.38,84.49,146700.0,79.5765,79.6236,79.4823,79.586,146700.0
2014-08-01 15:55:00,84.49,84.5,84.42,84.44,219900.0,79.586,79.5954,79.52,79.5389,219900.0
2014-08-04 09:30:00,84.87,84.97,84.25,84.59,74100.0,79.9439,80.0381,79.3599,79.6802,74100.0
2014-08-04 09:35:00,84.57,84.9,84.47,84.8,58000.0,79.6613,79.9722,79.5671,79.878,58000.0
2014-08-04 09:40:00,84.8,84.8,83.57,84.07,129600.0,79.878,79.878,78.7194,79.1903,129600.0
2014-08-04 09:45:00,84.01,84.11,83.91,84.0,67600.0,79.1338,79.228,79.0396,79.1244,67600.0
2014-08-04 09:50:00,84.01,84.18,83.81,84.06,92400.0,79.1338,79.294,78.9454,79.1809,92400.0
2014-08-04 09:55:00,84.09,84.17,83.92,84.15,63100.0,79.2092,79.2845,79.049,79.2657,63100.0
2014-08-04 10:00:00,84.16,84.25,84.01,84.23,76800.0,79.2751,79.3599,79.1338,79.341,76800.0
2014-08-04 10:05:00,84.25,84.42,84.17,84.4,44000.0,79.3599,79.52,79.2845,79.5012,44000.0
2014-08-04 10:10:00,84.4,84.5,84.16,84.29,46500.0,79.5012,79.5954,79.2751,79.3976,46500.0
2014-08-04 10:15:00,84.29,84.45,84.23,84.29,27000.0,79.3976,79.5483,79.341,79.3976,27000.0
2014-08-04 10:20:00,84.31,84.6,84.27,84.55,30700.0,79.4164,79.6896,79.3787,79.6425,30700.0
2014-08-04 10:25:00,84.55,84.56,84.36,84.36,13100.0,79.6425,79.6519,79.4635,79.4635,13100.0
2014-08-04 10:30:00,84.35,84.5,84.28,84.36,12400.0,79.4541,79.5954,79.3881,79.4635,12400.0
2014-08-04 10:35:00,84.31,84.33,84.17,84.25,29600.0,79.4164,79.4352,79.2845,79.3599,29600.0
2014-08-04 10:40:00,84.22,84.38,84.19,84.24,40700.0,79.3316,79.4823,79.3034,79.3505,40700.0
2014-08-04 10:45:00,84.22,84.36,84.17,84.26,25000.0,79.3316,79.4635,79.2845,79.3693,25000.0
2014-08-04 10:50:00,84.27,84.33,84.21,84.29,27300.0,79.3787,79.4352,79.3222,79.3976,27300.0
2014-08-04 10:55:00,84.29,84.31,84.04,84.1,18800.0,79.3976,79.4164,79.1621,79.2186,18800.0
2014-08-04 11:00:00,84.1,84.15,84.0,84.04,24700.0,79.2186,79.2657,79.1244,79.1621,24700.0
2014-08-04 11:05:00,84.04,84.18,84.04,84.17,32500.0,79.1621,79.294,79.1621,79.2845,32500.0
2014-08-04 11:10:00,84.18,84.4,84.17,84.38,14600.0,79.294,79.5012,79.2845,79.4823,14600.0
2014-08-04 11:15:00,84.38,84.48,84.28,84.42,17500.0,79.4823,79.5765,79.3881,79.52,17500.0
2014-08-04 11:20:00,84.4,84.62,84.37,84.51,26300.0,79.5012,79.7084,79.4729,79.6048,26300.0
2014-08-04 11:25:00,84.48,84.48,84.35,84.41,19400.0,79.5765,79.5765,79.4541,79.5106,19400.0
2014-08-04 11:30:00,84.41,84.43,84.29,84.42,37600.0,79.5106,79.5294,79.3976,79.52,37600.0
2014-08-04 11:35:00,84.44,84.47,84.35,84.38,25300.0,79.5389,79.5671,79.4541,79.4823,25300.0
2014-08-04 11:40:00,84.36,84.39,84.32,84.38,25100.0,79.4635,79.4918,79.4258,79.4823,25100.0
2014-08-04 11:45:00,84.36,84.47,84.36,84.4,21400.0,79.4635,79.5671,79.4635,79.5012,21400.0
2014-08-04 11:50:00,84.39,84.49,84.36,84.46,15900.0,79.4918,79.586,79.4635,79.5577,15900.0
2014-08-04 11:55:00,84.47,84.6,84.45,84.47,13500.0,79.5671,79.6896,79.5483,79.5671,13500.0
2014-08-04 12:00:00,84.48,84.82,84.47,84.81,31500.0,79.5765,79.8968,79.5671,79.8874,31500.0
2014-08-04 12:05:00,84.81,84.82,84.71,84.76,14400.0,79.8874,79.8968,79.7932,79.8403,14400.0
2014-08-04 12:10:00,84.76,84.84,84.74,84.84,11700.0,79.8403,79.9156,79.8214,79.9156,11700.0
2014-08-04 12:15:00,84.85,85.14,84.85,85.04,34200.0,79.9251,80.1982,79.9251,80.104,34200.0
2014-08-04 12:20:00,85.03,85.09,84.92,85.08,16400.0,80.0946,80.1511,79.991,80.1417,16400.0
2014-08-04 12:25:00,85.09,85.27,85.06,85.24,24100.0,80.1511,80.3207,80.1229,80.2924,24100.0
2014-08-04 12:30:00,85.25,85.35,85.19,85.31,26900.0,80.3018,80.396,80.2453,80.3584,26900.0
2014-08-04 12:35:00,85.35,85.45,85.32,85.38,21600.0,80.396,80.4902,80.3678,80.4243,21600.0
2014-08-04 12:40:00,85.37,85.4,85.3,85.34,6800.0,80.4149,80.4431,80.3489,80.3866,6800.0
2014-08-04 12:45:00,85.29,85.32,85.21,85.22,9900.0,80.3395,80.3678,80.2642,80.2736,9900.0
2014-08-04 12:50:00,85.22,85.36,85.22,85.36,5000.0,80.2736,80.4055,80.2736,80.4055,5000.0
2014-08-04 12:55:00,85.39,85.4,85.18,85.2,12200.0,80.4337,80.4431,80.2359,80.2547,12200.0
2014-08-04 13:00:00,85.18,85.26,85.18,85.21,10500.0,80.2359,80.3113,80.2359,80.2642,10500.0
2014-08-04 13:05:00,85.22,85.4,85.2,85.38,11200.0,80.2736,80.4431,80.2547,80.4243,11200.0
2014-08-04 13:10:00,85.38,85.43,85.34,85.43,16000.0,80.4243,80.4714,80.3866,80.4714,16000.0
2014-08-04 13:15:00,85.42,85.42,85.37,85.38,8900.0,80.462,80.462,80.4149,80.4243,8900.0
2014-08-04 13:20:00,85.37,85.39,85.34,85.36,23400.0,80.4149,80.4337,80.3866,80.4055,23400.0
2014-08-04 13:25:00,85.37,85.45,85.37,85.38,9200.0,80.4149,80.4902,80.4149,80.4243,9200.0
2014-08-04 13:30:00,85.39,85.7,85.37,85.37,81200.0,80.4337,80.7257,80.4149,80.4149,81200.0
2014-08-04 13:35:00,85.38,85.47,85.31,85.42,13200.0,80.4243,80.5091,80.3584,80.462,13200.0
2014-08-04 13:40:00,85.42,85.52,85.32,85.52,10800.0,80.462,80.5562,80.3678,80.5562,10800.0
2014-08-04 13:45:00,85.49,85.52,85.48,85.52,5500.0,80.5279,80.5562,80.5185,80.5562,5500.0
2014-08-04 13:50:00,85.52,85.52,85.24,85.25,16500.0,80.5562,80.5562,80.2924,80.3018,16500.0
2014-08-04 13:55:00,85.24,85.24,85.1,85.1,11900.0,80.2924,80.2924,80.1606,80.1606,11900.0
2014-08-04 14:00:00,85.11,85.11,85.0,85.0,29400.0,80.17,80.17,80.0664,80.0664,29400.0
2014-08-04 14:05:00,85.0,85.17,84.99,85.17,14000.0,80.0664,80.2265,80.0569,80.2265,14000.0
2014-08-04 14:10:00,85.17,85.23,85.08,85.1,11600.0,80.2265,80.283,80.1417,80.1606,11600.0
2014-08-04 14:15:00,85.1,85.11,84.92,84.94,15000.0,80.1606,80.17,79.991,80.0098,15000.0
2014-08-04 14:20:00,84.9,84.9,84.8,84.85,25500.0,79.9722,79.9722,79.878,79.9251,25500.0
2014-08-04 14:25:00,84.86,84.87,84.84,84.87,13700.0,79.9345,79.9439,79.9156,79.9439,13700.0
2014-08-04 14:30:00,84.88,84.94,84.86,84.86,31000.0,79.9533,80.0098,79.9345,79.9345,31000.0
2014-08-04 14:35:00,84.85,85.04,84.85,85.0,32500.0,79.9251,80.104,79.9251,80.0664,32500.0
2014-08-04 14:40:00,85.01,85.03,84.86,84.86,25000.0,80.0758,80.0946,79.9345,79.9345,25000.0
2014-08-04 14:45:00,84.85,84.88,84.81,84.83,24300.0,79.9251,79.9533,79.8874,79.9062,24300.0
2014-08-04 14:50:00,84.85,84.93,84.79,84.81,17600.0,79.9251,80.0004,79.8685,79.8874,17600.0
2014-08-04 14:55:00,84.82,84.93,84.82,84.89,17300.0,79.8968,80.0004,79.8968,79.9627,17300.0
2014-08-04 15:00:00,84.9,84.92,84.83,84.83,21200.0,79.9722,79.991,79.9062,79.9062,21200.0
2014-08-04 15:05:00,84.82,84.84,84.74,84.76,25300.0,79.8968,79.9156,79.8214,79.8403,25300.0
2014-08-04 15:10:00,84.76,84.84,84.76,84.81,18700.0,79.8403,79.9156,79.8403,79.8874,18700.0
2014-08-04 15:15:00,84.79,84.88,84.76,84.86,20700.0,79.8685,79.9533,79.8403,79.9345,20700.0
2014-08-04 15:20:00,84.85,84.86,84.74,84.77,21300.0,79.9251,79.9345,79.8214,79.8497,21300.0
2014-08-04 15:25:00,84.76,84.76,84.64,84.72,27700.0,79.8403,79.8403,79.7273,79.8026,27700.0
2014-08-04 15:30:00,84.73,84.96,84.73,84.95,49600.0,79.812,80.0287,79.812,80.0193,49600.0
2014-08-04 15:35:00,84.95,85.05,84.93,85.03,32300.0,80.0193,80.1135,80.0004,80.0946,32300.0
2014-08-04 15:40:00,85.03,85.26,85.01,85.12,51800.0,80.0946,80.3113,80.0758,80.1794,51800.0
2014-08-04 15:45:00,85.12,85.15,84.99,85.01,72700.0,80.1794,80.2076,80.0569,80.0758,72700.0
2014-08-04 15:50:00,85.02,85.18,85.01,85.1,103700.0,80.0852,80.2359,80.0758,80.1606,103700.0
2014-08-04 15:55:00,85.11,85.13,85.03,85.03,127800.0,80.17,80.1888,80.0946,80.0946,127800.0
2014-08-05 09:30:00,84.69,84.69,83.98,84.23,52200.0,79.7743,79.7743,79.1056,79.341,52200.0
2014-08-05 09:35:00,84.21,84.5,84.04,84.3,19200.0,79.3222,79.5954,79.1621,79.407,19200.0
2014-08-05 09:40:00,84.36,84.48,84.17,84.47,24800.0,79.4635,79.5765,79.2845,79.5671,24800.0
2014-08-05 09:45:00,84.49,84.63,84.35,84.54,43700.0,79.586,79.7178,79.4541,79.6331,43700.0
2014-08-05 09:50:00,84.44,84.5,84.28,84.38,46700.0,79.5389,79.5954,79.3881,79.4823,46700.0
2014-08-05 09:55:00,84.35,84.5,84.29,84.46,33900.0,79.4541,79.5954,79.3976,79.5577,33900.0
2014-08-05 10:00:00,84.49,84.66,84.41,84.66,32700.0,79.586,79.7461,79.5106,79.7461,32700.0
2014-08-05 10:05:00,84.66,85.01,84.55,85.0,29700.0,79.7461,80.0758,79.6425,80.0664,29700.0
2014-08-05 10:10:00,84.97,85.12,84.94,84.98,47800.0,80.0381,80.1794,80.0098,80.0475,47800.0
2014-08-05 10:15:00,84.98,85.0,84.86,84.97,38400.0,80.0475,80.0664,79.9345,80.0381,38400.0
2014-08-05 10:20:00,84.97,85.39,84.96,85.35,56300.0,80.0381,80.4337,80.0287,80.396,56300.0
2014-08-05 10:25:00,85.34,85.44,85.27,85.44,67600.0,80.3866,80.4808,80.3207,80.4808,67600.0
2014-08-05 10:30:00,85.42,85.6,85.3,85.58,46100.0,80.462,80.6315,80.3489,80.6127,46100.0
2014-08-05 10:35:00,85.58,85.7,85.55,85.69,46900.0,80.6127,80.7257,80.5844,80.7163,46900.0
2014-08-05 10:40:00,85.71,85.74,85.56,85.58,19300.0,80.7351,80.7634,80.5939,80.6127,19300.0
2014-08-05 10:45:00,85.57,85.57,85.42,85.43,78800.0,80.6033,80.6033,80.462,80.4714,78800.0
2014-08-05 10:50:00,85.42,85.44,85.29,85.36,15800.0,80.462,80.4808,80.3395,80.4055,15800.0
2014-08-05 10:55:00,85.37,85.46,85.32,85.33,18700.0,80.4149,80.4997,80.3678,80.3772,18700.0
2014-08-05 11:00:00,85.34,85.45,85.32,85.33,22500.0,80.3866,80.4902,80.3678,80.3772,22500.0
2014-08-05 11:05:00,85.3,85.49,85.3,85.39,15100.0,80.3489,80.5279,80.3489,80.4337,15100.0
2014-08-05 11:10:00,85.41,85.69,85.36,85.69,24700.0,80.4526,80.7163,80.4055,80.7163,24700.0
2014-08-05 11:15:00,85.69,85.9,85.68,85.9,20000.0,80.7163,80.9141,80.7069,80.9141,20000.0
2014-08-05 11:20:00,85.89,85.95,85.8,85.83,37300.0,80.9047,80.9612,80.8199,80.8482,37300.0
2014-08-05 11:25:00,85.87,85.87,85.76,85.78,9500.0,80.8859,80.8859,80.7822,80.8011,9500.0
2014-08-05 11:30:00,85.75,85.77,85.59,85.64,18300.0,80.7728,80.7917,80.6221,80.6692,18300.0
2014-08-05 11:35:00,85.64,85.73,85.6,85.73,12600.0,80.6692,80.754,80.6315,80.754,12600.0
2014-08-05 11:40:00,85.73,85.79,85.69,85.74,11700.0,80.754,80.8105,80.7163,80.7634,11700.0
2014-08-05 11:45:00,85.74,85.83,85.67,85.68,31500.0,80.7634,80.8482,80.6975,80.7069,31500.0
2014-08-05 11:50:00,85.69,85.86,85.68,85.81,26300.0,80.7163,80.8764,80.7069,80.8293,26300.0
2014-08-05 11:55:00,85.82,85.88,85.74,85.8,14900.0,80.8388,80.8953,80.7634,80.8199,14900.0
2014-08-05 12:00:00,85.77,85.78,85.68,85.69,13400.0,80.7917,80.8011,80.7069,80.7163,13400.0
2014-08-05 12:05:00,85.69,85.77,85.59,85.75,18900.0,80.7163,80.7917,80.6221,80.7728,18900.0
2014-08-05 12:10:00,85.76,85.86,85.75,85.83,14500.0,80.7822,80.8764,80.7728,80.8482,14500.0
2014-08-05 12:15:00,85.82,85.95,85.8,85.94,14700.0,80.8388,80.9612,80.8199,80.9518,14700.0
2014-08-05 12:20:00,85.93,85.93,85.82,85.87,24900.0,80.9424,80.9424,80.8388,80.8859,24900.0
2014-08-05 12:25:00,85.86,85.86,85.78,85.83,21800.0,80.8764,80.8764,80.8011,80.8482,21800.0
2014-08-05 12:30:00,85.83,85.83,85.67,85.68,59600.0,80.8482,80.8482,80.6975,80.7069,59600.0
2014-08-05 12:35:00,85.69,85.69,85.54,85.58,21900.0,80.7163,80.7163,80.575,80.6127,21900.0
2014-08-05 12:40:00,85.59,85.75,85.57,85.75,28600.0,80.6221,80.7728,80.6033,80.7728,28600.0
2014-08-05 12:45:00,85.75,85.84,85.74,85.77,11700.0,80.7728,80.8576,80.7634,80.7917,11700.0
2014-08-05 12:50:00,85.76,85.82,85.73,85.82,10300.0,80.7822,80.8388,80.754,80.8388,10300.0
2014-08-05 12:55:00,85.83,85.84,85.73,85.8,14400.0,80.8482,80.8576,80.754,80.8199,14400.0
2014-08-05 13:00:00,85.8,85.82,85.64,85.7,16100.0,80.8199,80.8388,80.6692,80.7257,16100.0
2014-08-05 13:05:00,85.7,85.71,85.63,85.64,14800.0,80.7257,80.7351,80.6598,80.6692,14800.0
2014-08-05 13:10:00,85.65,85.73,85.64,85.73,10900.0,80.6786,80.754,80.6692,80.754,10900.0
2014-08-05 13:15:00,85.75,85.85,85.73,85.8,10200.0,80.7728,80.867,80.754,80.8199,10200.0
2014-08-05 13:20:00,85.81,85.83,85.7,85.72,13800.0,80.8293,80.8482,80.7257,80.7446,13800.0
2014-08-05 13:25:00,85.73,85.81,85.69,85.74,14300.0,80.754,80.8293,80.7163,80.7634,14300.0
2014-08-05 13:30:00,85.74,85.83,85.69,85.79,21400.0,80.7634,80.8482,80.7163,80.8105,21400.0
2014-08-05 13:35:00,85.77,85.78,85.51,85.53,49000.0,80.7917,80.8011,80.5468,80.5656,49000.0
2014-08-05 13:40:00,85.51,85.68,85.41,85.46,63700.0,80.5468,80.7069,80.4526,80.4997,63700.0
2014-08-05 13:45:00,85.44,85.55,85.39,85.51,52000.0,80.4808,80.5844,80.4337,80.5468,52000.0
2014-08-05 13:50:00,85.5,85.51,85.08,85.18,37000.0,80.5373,80.5468,80.1417,80.2359,37000.0
2014-08-05 13:55:00,85.19,85.2,85.06,85.06,24900.0,80.2453,80.2547,80.1229,80.1229,24900.0
2014-08-05 14:00:00,85.06,85.1,84.94,84.95,21500.0,80.1229,80.1606,80.0098,80.0193,21500.0
2014-08-05 14:05:00,84.93,84.93,84.58,84.62,30800.0,80.0004,80.0004,79.6707,79.7084,30800.0
2014-08-05 14:10:00,84.62,84.8,84.58,84.8,28200.0,79.7084,79.878,79.6707,79.878,28200.0
2014-08-05 14:15:00,84.8,84.83,84.65,84.66,17300.0,79.878,79.9062,79.7367,79.7461,17300.0
2014-08-05 14:20:00,84.68,84.76,84.52,84.54,19700.0,79.7649,79.8403,79.6142,79.6331,19700.0
2014-08-05 14:25:00,84.57,84.59,84.44,84.58,22700.0,79.6613,79.6802,79.5389,79.6707,22700.0
2014-08-05 14:30:00,84.58,84.66,84.51,84.51,19700.0,79.6707,79.7461,79.6048,79.6048,19700.0
2014-08-05 14:35:00,84.5,84.58,84.41,84.41,38600.0,79.5954,79.6707,79.5106,79.5106,38600.0
2014-08-05 14:40:00,84.44,84.5,84.31,84.32,55900.0,79.5389,79.5954,79.4164,79.4258,55900.0
2014-08-05 14:45:00,84.31,84.53,84.31,84.48,32700.0,79.4164,79.6236,79.4164,79.5765,32700.0
2014-08-05 14:50:00,84.5,84.53,84.36,84.42,21800.0,79.5954,79.6236,79.4635,79.52,21800.0
2014-08-05 14:55:00,84.42,84.54,84.42,84.44,36500.0,79.52,79.6331,79.52,79.5389,36500.0
2014-08-05 15:00:00,84.44,84.45,84.13,84.17,32200.0,79.5389,79.5483,79.2469,79.2845,32200.0
2014-08-05 15:05:00,84.16,84.17,83.88,83.9,39400.0,79.2751,79.2845,79.0114,79.0302,39400.0
2014-08-05 15:10:00,83.93,83.93,83.74,83.79,46600.0,79.0585,79.0585,78.8795,78.9266,46600.0
2014-08-05 15:15:00,83.8,83.94,83.73,83.9,30700.0,78.936,79.0679,78.8701,79.0302,30700.0
2014-08-05 15:20:00,83.87,84.06,83.81,84.04,39500.0,79.0019,79.1809,78.9454,79.1621,39500.0
2014-08-05 15:25:00,84.04,84.17,84.03,84.04,43300.0,79.1621,79.2845,79.1527,79.1621,43300.0
2014-08-05 15:30:00,84.07,84.22,84.05,84.19,43500.0,79.1903,79.3316,79.1715,79.3034,43500.0
2014-08-05 15:35:00,84.16,84.29,84.0,84.21,58700.0,79.2751,79.3976,79.1244,79.3222,58700.0
2014-08-05 15:40:00,84.21,84.29,84.16,84.24,37800.0,79.3222,79.3976,79.2751,79.3505,37800.0
2014-08-05 15:45:00,84.25,84.34,84.23,84.31,68600.0,79.3599,79.4447,79.341,79.4164,68600.0
2014-08-05 15:50:00,84.3,84.44,84.3,84.34,139700.0,79.407,79.5389,79.407,79.4447,139700.0
2014-08-05 15:55:00,84.34,84.41,84.29,84.35,133100.0,79.4447,79.5106,79.3976,79.4541,133100.0
2014-08-06 09:30:00,83.3,83.35,82.63,83.12,84700.0,78.465,78.5121,77.8339,78.2955,84700.0
2014-08-06 09:35:00,83.15,83.7,83.15,83.69,40600.0,78.3237,78.8418,78.3237,78.8324,40600.0
2014-08-06 09:40:00,83.65,83.95,83.59,83.95,39700.0,78.7947,79.0773,78.7382,79.0773,39700.0
2014-08-06 09:45:00,83.95,84.0,83.77,83.83,67400.0,79.0773,79.1244,78.9077,78.9643,67400.0
2014-08-06 09:50:00,83.83,83.9,83.66,83.71,48500.0,78.9643,79.0302,78.8041,78.8512,48500.0
2014-08-06 09:55:00,83.72,83.9,83.64,83.77,7400.0,78.8607,79.0302,78.7853,78.9077,7400.0
2014-08-06 10:00:00,83.71,83.92,83.7,83.86,13100.0,78.8512,79.049,78.8418,78.9925,13100.0
2014-08-06 10:05:00,83.87,84.02,83.83,83.99,18700.0,79.0019,79.1432,78.9643,79.115,18700.0
2014-08-06 10:10:00,83.97,84.11,83.93,83.98,17900.0,79.0961,79.228,79.0585,79.1056,17900.0
2014-08-06 10:15:00,84.03,84.23,84.01,84.11,24600.0,79.1527,79.341,79.1338,79.228,24600.0
2014-08-06 10:20:00,84.12,84.33,84.07,84.27,24300.0,79.2374,79.4352,79.1903,79.3787,24300.0
2014-08-06 10:25:00,84.27,84.39,84.15,84.39,19200.0,79.3787,79.4918,79.2657,79.4918,19200.0
2014-08-06 10:30:00,84.38,84.44,84.05,84.06,22500.0,79.4823,79.5389,79.1715,79.1809,22500.0
2014-08-06 10:35:00,84.09,84.16,83.91,84.01,19500.0,79.2092,79.2751,79.0396,79.1338,19500.0
2014-08-06 10:40:00,84.01,84.05,83.87,83.89,26600.0,79.1338,79.1715,79.0019,79.0208,26600.0
2014-08-06 10:45:00,83.88,84.12,83.87,84.12,28900.0,79.0114,79.2374,79.0019,79.2374,28900.0
2014-08-06 10:50:00,84.12,84.24,84.02,84.03,15500.0,79.2374,79.3505,79.1432,79.1527,15500.0
2014-08-06 10:55:00,84.05,84.32,84.04,84.3,8000.0,79.1715,79.4258,79.1621,79.407,8000.0
2014-08-06 11:00:00,84.27,84.34,84.24,84.3,11100.0,79.3787,79.4447,79.3505,79.407,11100.0
2014-08-06 11:05:00,84.31,84.37,84.3,84.3,5900.0,79.4164,79.4729,79.407,79.407,5900.0
2014-08-06 11:10:00,84.3,84.32,84.15,84.17,13300.0,79.407,79.4258,79.2657,79.2845,13300.0
2014-08-06 11:15:00,84.19,84.21,84.13,84.18,6200.0,79.3034,79.3222,79.2469,79.294,6200.0
2014-08-06 11:20:00,84.28,84.49,84.24,84.47,30900.0,79.3881,79.586,79.3505,79.5671,30900.0
2014-08-06 11:25:00,84.47,84.47,84.37,84.4,13900.0,79.5671,79.5671,79.4729,79.5012,13900.0
2014-08-06 11:30:00,84.4,84.61,84.37,84.54,28700.0,79.5012,79.699,79.4729,79.6331,28700.0
2014-08-06 11:35:00,84.5,84.69,84.48,84.56,16700.0,79.5954,79.7743,79.5765,79.6519,16700.0
2014-08-06 11:40:00,84.54,84.72,84.5,84.7,5800.0,79.6331,79.8026,79.5954,79.7838,5800.0
2014-08-06 11:45:00,84.74,84.78,84.55,84.55,19200.0,79.8214,79.8591,79.6425,79.6425,19200.0
2014-08-06 11:50:00,84.56,84.6,84.4,84.47,34700.0,79.6519,79.6896,79.5012,79.5671,34700.0
2014-08-06 11:55:00,84.5,84.73,84.5,84.73,14000.0,79.5954,79.812,79.5954,79.812,14000.0
2014-08-06 12:00:00,84.74,84.79,84.68,84.75,6400.0,79.8214,79.8685,79.7649,79.8309,6400.0
2014-08-06 12:05:00,84.8,84.85,84.7,84.77,23300.0,79.878,79.9251,79.7838,79.8497,23300.0
2014-08-06 12:10:00,84.75,84.81,84.68,84.79,19700.0,79.8309,79.8874,79.7649,79.8685,19700.0
2014-08-06 12:15:00,84.8,84.8,84.38,84.5,19100.0,79.878,79.878,79.4823,79.5954,19100.0
2014-08-06 12:20:00,84.5,84.62,84.45,84.6,22600.0,79.5954,79.7084,79.5483,79.6896,22600.0
2014-08-06 12:25:00,84.61,84.67,84.57,84.61,12600.0,79.699,79.7555,79.6613,79.699,12600.0
2014-08-06 12:30:00,84.65,84.78,84.58,84.77,7500.0,79.7367,79.8591,79.6707,79.8497,7500.0
2014-08-06 12:35:00,84.74,84.86,84.69,84.81,12100.0,79.8214,79.9345,79.7743,79.8874,12100.0
2014-08-06 12:40:00,84.83,84.9,84.82,84.85,12800.0,79.9062,79.9722,79.8968,79.9251,12800.0
2014-08-06 12:45:00,84.9,84.93,84.78,84.79,10300.0,79.9722,80.0004,79.8591,79.8685,10300.0
2014-08-06 12:50:00,84.8,84.87,84.77,84.86,8200.0,79.878,79.9439,79.8497,79.9345,8200.0
2014-08-06 12:55:00,84.87,84.9,84.77,84.85,8400.0,79.9439,79.9722,79.8497,79.9251,8400.0
2014-08-06 13:00:00,84.85,84.85,84.75,84.77,18000.0,79.9251,79.9251,79.8309,79.8497,18000.0
2014-08-06 13:05:00,84.75,84.78,84.68,84.73,21800.0,79.8309,79.8591,79.7649,79.812,21800.0
2014-08-06 13:10:00,84.75,84.8,84.74,84.78,4700.0,79.8309,79.878,79.8214,79.8591,4700.0
2014-08-06 13:15:00,84.78,84.81,84.73,84.8,8300.0,79.8591,79.8874,79.812,79.878,8300.0
2014-08-06 13:20:00,84.79,84.89,84.74,84.87,6700.0,79.8685,79.9627,79.8214,79.9439,6700.0
2014-08-06 13:25:00,84.84,84.89,84.78,84.79,8200.0,79.9156,79.9627,79.8591,79.8685,8200.0
2014-08-06 13:30:00,84.81,84.81,84.69,84.8,11600.0,79.8874,79.8874,79.7743,79.878,11600.0
2014-08-06 13:35:00,84.8,84.83,84.75,84.83,12400.0,79.878,79.9062,79.8309,79.9062,12400.0
2014-08-06 13:40:00,84.81,84.94,84.79,84.89,5700.0,79.8874,80.0098,79.8685,79.9627,5700.0
2014-08-06 13:45:00,84.86,84.94,84.76,84.77,12500.0,79.9345,80.0098,79.8403,79.8497,12500.0
2014-08-06 13:50:00,84.78,84.82,84.72,84.8,14800.0,79.8591,79.8968,79.8026,79.878,14800.0
2014-08-06 13:55:00,84.8,84.87,84.7,84.7,10800.0,79.878,79.9439,79.7838,79.7838,10800.0
2014-08-06 14:00:00,84.68,84.77,84.66,84.77,14500.0,79.7649,79.8497,79.7461,79.8497,14500.0
2014-08-06 14:05:00,84.76,84.78,84.7,84.74,8700.0,79.8403,79.8591,79.7838,79.8214,8700.0
2014-08-06 14:10:00,84.72,84.78,84.62,84.68,14500.0,79.8026,79.8591,79.7084,79.7649,14500.0
2014-08-06 14:15:00,84.69,84.7,84.6,84.6,17100.0,79.7743,79.7838,79.6896,79.6896,17100.0
2014-08-06 14:20:00,84.6,84.63,84.58,84.59,7200.0,79.6896,79.7178,79.6707,79.6802,7200.0
2014-08-06 14:25:00,84.62,84.7,84.6,84.65,7500.0,79.7084,79.7838,79.6896,79.7367,7500.0
2014-08-06 14:30:00,84.66,84.68,84.58,84.64,11700.0,79.7461,79.7649,79.6707,79.7273,11700.0
2014-08-06 14:35:00,84.61,84.72,84.56,84.71,5100.0,79.699,79.8026,79.6519,79.7932,5100.0
2014-08-06 14:40:00,84.7,84.88,84.67,84.88,8400.0,79.7838,79.9533,79.7555,79.9533,8400.0
2014-08-06 14:45:00,84.87,84.87,84.72,84.73,12000.0,79.9439,79.9439,79.8026,79.812,12000.0
2014-08-06 14:50:00,84.74,84.82,84.73,84.74,7500.0,79.8214,79.8968,79.812,79.8214,7500.0
2014-08-06 14:55:00,84.73,84.77,84.69,84.7,12700.0,79.812,79.8497,79.7743,79.7838,12700.0
2014-08-06 15:00:00,84.67,84.79,84.66,84.77,7600.0,79.7555,79.8685,79.7461,79.8497,7600.0
2014-08-06 15:05:00,84.78,84.78,84.66,84.66,10800.0,79.8591,79.8591,79.7461,79.7461,10800.0
2014-08-06 15:10:00,84.63,84.63,84.52,84.59,14500.0,79.7178,79.7178,79.6142,79.6802,14500.0
2014-08-06 15:15:00,84.57,84.59,84.48,84.5,25900.0,79.6613,79.6802,79.5765,79.5954,25900.0
2014-08-06 15:20:00,84.46,84.46,84.29,84.29,33200.0,79.5577,79.5577,79.3976,79.3976,33200.0
2014-08-06 15:25:00,84.3,84.35,84.14,84.14,28500.0,79.407,79.4541,79.2563,79.2563,28500.0
2014-08-06 15:30:00,84.13,84.19,84.05,84.12,27900.0,79.2469,79.3034,79.1715,79.2374,27900.0
2014-08-06 15:35:00,84.1,84.14,84.04,84.14,38200.0,79.2186,79.2563,79.1621,79.2563,38200.0
2014-08-06 15:40:00,84.16,84.17,83.94,83.95,40300.0,79.2751,79.2845,79.0679,79.0773,40300.0
2014-08-06 15:45:00,83.94,84.05,83.94,83.98,36500.0,79.0679,79.1715,79.0679,79.1056,36500.0
2014-08-06 15:50:00,83.98,84.0,83.92,83.94,80500.0,79.1056,79.1244,79.049,79.0679,80500.0
2014-08-06 15:55:00,83.94,83.96,83.8,83.85,83500.0,79.0679,79.0867,78.936,78.9831,83500.0
2014-08-07 09:30:00,82.75,83.43,82.65,83.28,123400.0,77.947,78.5875,77.8528,78.4462,123400.0
2014-08-07 09:35:00,83.4,83.99,83.28,83.99,39000.0,78.5592,79.115,78.4462,79.115,39000.0
2014-08-07 09:40:00,83.88,84.31,83.88,84.3,25700.0,79.0114,79.4164,79.0114,79.407,25700.0
2014-08-07 09:45:00,84.24,84.25,83.53,83.77,52600.0,79.3505,79.3599,78.6817,78.9077,52600.0
2014-08-07 09:50:00,83.8,84.48,83.79,84.42,18800.0,78.936,79.5765,78.9266,79.52,18800.0
2014-08-07 09:55:00,84.43,84.62,84.3,84.39,38400.0,79.5294,79.7084,79.407,79.4918,38400.0
2014-08-07 10:00:00,84.39,84.42,84.15,84.16,38500.0,79.4918,79.52,79.2657,79.2751,38500.0
2014-08-07 10:05:00,84.14,84.35,83.98,83.99,46800.0,79.2563,79.4541,79.1056,79.115,46800.0
2014-08-07 10:10:00,83.99,84.24,83.86,84.2,31300.0,79.115,79.3505,78.9925,79.3128,31300.0
2014-08-07 10:15:00,84.21,84.36,84.16,84.33,29600.0,79.3222,79.4635,79.2751,79.4352,29600.0
2014-08-07 10:20:00,84.34,84.39,84.25,84.39,29800.0,79.4447,79.4918,79.3599,79.4918,29800.0
2014-08-07 10:25:00,84.36,84.45,84.35,84.37,16800.0,79.4635,79.5483,79.4541,79.4729,16800.0
2014-08-07 10:30:00,84.41,84.45,84.36,84.41,14600.0,79.5106,79.5483,79.4635,79.5106,14600.0
2014-08-07 10:35:00,84.4,84.44,84.33,84.41,56000.0,79.5012,79.5389,79.4352,79.5106,56000.0
2014-08-07 10:40:00,84.41,84.45,84.19,84.26,16900.0,79.5106,79.5483,79.3034,79.3693,16900.0
2014-08-07 10:45:00,84.22,84.35,84.12,84.12,21400.0,79.3316,79.4541,79.2374,79.2374,21400.0
2014-08-07 10:50:00,84.13,84.15,83.92,84.05,24000.0,79.2469,79.2657,79.049,79.1715,24000.0
2014-08-07 10:55:00,84.04,84.39,84.03,84.39,9600.0,79.1621,79.4918,79.1527,79.4918,9600.0
2014-08-07 11:00:00,84.38,84.47,84.18,84.19,25000.0,79.4823,79.5671,79.294,79.3034,25000.0
2014-08-07 11:05:00,84.25,84.3,84.08,84.3,12900.0,79.3599,79.407,79.1998,79.407,12900.0
2014-08-07 11:10:00,84.26,84.28,84.05,84.08,13600.0,79.3693,79.3881,79.1715,79.1998,13600.0
2014-08-07 11:15:00,84.07,84.31,84.0,84.29,15800.0,79.1903,79.4164,79.1244,79.3976,15800.0
2014-08-07 11:20:00,84.3,84.44,84.3,84.44,13300.0,79.407,79.5389,79.407,79.5389,13300.0
2014-08-07 11:25:00,84.41,84.44,84.31,84.32,12800.0,79.5106,79.5389,79.4164,79.4258,12800.0
2014-08-07 11:30:00,84.31,84.48,84.31,84.41,10100.0,79.4164,79.5765,79.4164,79.5106,10100.0
2014-08-07 11:35:00,84.43,84.45,84.28,84.37,8600.0,79.5294,79.5483,79.3881,79.4729,8600.0
2014-08-07 11:40:00,84.33,84.36,84.22,84.36,6500.0,79.4352,79.4635,79.3316,79.4635,6500.0
2014-08-07 11:45:00,84.31,84.31,83.98,84.11,10500.0,79.4164,79.4164,79.1056,79.228,10500.0
2014-08-07 11:50:00,84.14,84.24,83.99,84.02,18300.0,79.2563,79.3505,79.115,79.1432,18300.0
2014-08-07 11:55:00,84.03,84.04,83.91,83.97,11900.0,79.1527,79.1621,79.0396,79.0961,11900.0
2014-08-07 12:00:00,83.95,84.03,83.87,83.98,15900.0,79.0773,79.1527,79.0019,79.1056,15900.0
2014-08-07 12:05:00,84.0,84.03,83.91,84.03,5100.0,79.1244,79.1527,79.0396,79.1527,5100.0
2014-08-07 12:10:00,84.02,84.03,83.92,83.96,8200.0,79.1432,79.1527,79.049,79.0867,8200.0
2014-08-07 12:15:00,83.94,83.94,83.76,83.78,8600.0,79.0679,79.0679,78.8983,78.9172,8600.0
2014-08-07 12:20:00,83.77,83.91,83.77,83.9,4800.0,78.9077,79.0396,78.9077,79.0302,4800.0
2014-08-07 12:25:00,83.9,84.02,83.88,83.92,8400.0,79.0302,79.1432,79.0114,79.049,8400.0
2014-08-07 12:30:00,83.92,83.94,83.82,83.91,8800.0,79.049,79.0679,78.9548,79.0396,8800.0
2014-08-07 12:35:00,83.87,83.89,83.76,83.87,6500.0,79.0019,79.0208,78.8983,79.0019,6500.0
2014-08-07 12:40:00,83.82,83.89,83.79,83.83,5400.0,78.9548,79.0208,78.9266,78.9643,5400.0
2014-08-07 12:45:00,83.89,83.96,83.87,83.96,4000.0,79.0208,79.0867,79.0019,79.0867,4000.0
2014-08-07 12:50:00,83.99,84.0,83.84,83.91,4400.0,79.115,79.1244,78.9737,79.0396,4400.0
2014-08-07 12:55:00,83.93,83.94,83.81,83.91,5800.0,79.0585,79.0679,78.9454,79.0396,5800.0
2014-08-07 13:00:00,83.92,84.06,83.92,84.06,4800.0,79.049,79.1809,79.049,79.1809,4800.0
2014-08-07 13:05:00,84.02,84.23,84.02,84.18,7600.0,79.1432,79.341,79.1432,79.294,7600.0
2014-08-07 13:10:00,84.19,84.25,84.18,84.24,2400.0,79.3034,79.3599,79.294,79.3505,2400.0
2014-08-07 13:15:00,84.24,84.31,84.18,84.23,5400.0,79.3505,79.4164,79.294,79.341,5400.0
2014-08-07 13:20:00,84.17,84.18,84.1,84.12,4700.0,79.2845,79.294,79.2186,79.2374,4700.0
2014-08-07 13:25:00,84.16,84.36,84.16,84.2,9000.0,79.2751,79.4635,79.2751,79.3128,9000.0
2014-08-07 13:30:00,84.24,84.26,84.12,84.12,6600.0,79.3505,79.3693,79.2374,79.2374,6600.0
2014-08-07 13:35:00,84.11,84.19,84.02,84.19,9300.0,79.228,79.3034,79.1432,79.3034,9300.0
2014-08-07 13:40:00,84.22,84.22,84.14,84.15,10600.0,79.3316,79.3316,79.2563,79.2657,10600.0
2014-08-07 13:45:00,84.17,84.17,84.09,84.14,5900.0,79.2845,79.2845,79.2092,79.2563,5900.0
2014-08-07 13:50:00,84.12,84.12,83.99,83.99,7700.0,79.2374,79.2374,79.115,79.115,7700.0
2014-08-07 13:55:00,83.96,84.05,83.96,83.99,6700.0,79.0867,79.1715,79.0867,79.115,6700.0
2014-08-07 14:00:00,84.01,84.06,83.9,84.02,44200.0,79.1338,79.1809,79.0302,79.1432,44200.0
2014-08-07 14:05:00,84.04,84.05,83.97,83.99,6300.0,79.1621,79.1715,79.0961,79.115,6300.0
2014-08-07 14:10:00,84.03,84.07,83.97,84.06,7400.0,79.1527,79.1903,79.0961,79.1809,7400.0
2014-08-07 14:15:00,84.01,84.05,83.87,83.87,28500.0,79.1338,79.1715,79.0019,79.0019,28500.0
2014-08-07 14:20:00,83.84,83.87,83.78,83.85,9700.0,78.9737,79.0019,78.9172,78.9831,9700.0
2014-08-07 14:25:00,83.83,83.96,83.81,83.96,3200.0,78.9643,79.0867,78.9454,79.0867,3200.0
2014-08-07 14:30:00,83.93,84.0,83.88,83.97,9800.0,79.0585,79.1244,79.0114,79.0961,9800.0
2014-08-07 14:35:00,83.95,83.97,83.86,83.86,8900.0,79.0773,79.0961,78.9925,78.9925,8900.0
2014-08-07 14:40:00,83.87,83.95,83.87,83.9,9900.0,79.0019,79.0773,79.0019,79.0302,9900.0
2014-08-07 14:45:00,83.91,83.94,83.86,83.89,9100.0,79.0396,79.0679,78.9925,79.0208,9100.0
2014-08-07 14:50:00,83.89,83.9,83.78,83.78,16300.0,79.0208,79.0302,78.9172,78.9172,16300.0
2014-08-07 14:55:00,83.78,83.78,83.67,83.68,11000.0,78.9172,78.9172,78.8136,78.823,11000.0
2014-08-07 15:00:00,83.69,83.81,83.68,83.68,33400.0,78.8324,78.9454,78.823,78.823,33400.0
2014-08-07 15:05:00,83.68,83.7,83.5,83.54,18500.0,78.823,78.8418,78.6534,78.6911,18500.0
2014-08-07 15:10:00,83.54,83.6,83.53,83.54,24600.0,78.6911,78.7476,78.6817,78.6911,24600.0
2014-08-07 15:15:00,83.52,83.52,83.4,83.47,24800.0,78.6723,78.6723,78.5592,78.6252,24800.0
2014-08-07 15:20:00,83.45,83.47,83.27,83.34,17300.0,78.6063,78.6252,78.4368,78.5027,17300.0
2014-08-07 15:25:00,83.32,83.39,83.28,83.38,24800.0,78.4839,78.5498,78.4462,78.5404,24800.0
2014-08-07 15:30:00,83.38,83.46,83.38,83.45,18000.0,78.5404,78.6157,78.5404,78.6063,18000.0
2014-08-07 15:35:00,83.46,83.56,83.39,83.55,32500.0,78.6157,78.7099,78.5498,78.7005,32500.0
2014-08-07 15:40:00,83.55,83.6,83.52,83.59,24400.0,78.7005,78.7476,78.6723,78.7382,24400.0
2014-08-07 15:45:00,83.58,83.6,83.53,83.54,22200.0,78.7288,78.7476,78.6817,78.6911,22200.0
2014-08-07 15:50:00,83.54,83.7,83.54,83.6,47800.0,78.6911,78.8418,78.6911,78.7476,47800.0
2014-08-07 15:55:00,83.6,83.66,83.44,83.52,109800.0,78.7476,78.8041,78.5969,78.6723,109800.0
2014-08-08 09:30:00,83.83,83.83,83.28,83.7,55400.0,78.9643,78.9643,78.4462,78.8418,55400.0
2014-08-08 09:35:00,83.7,83.78,83.05,83.05,30000.0,78.8418,78.9172,78.2295,78.2295,30000.0
2014-08-08 09:40:00,83.16,83.34,82.86,82.88,60400.0,78.3332,78.5027,78.0506,78.0694,60400.0
2014-08-08 09:45:00,82.84,83.06,82.81,83.02,25400.0,78.0317,78.239,78.0035,78.2013,25400.0
2014-08-08 09:50:00,83.08,83.17,82.95,83.02,83300.0,78.2578,78.3426,78.1353,78.2013,83300.0
2014-08-08 09:55:00,83.02,83.3,82.93,83.24,36600.0,78.2013,78.465,78.1165,78.4085,36600.0
2014-08-08 10:00:00,83.24,83.36,82.94,83.16,85800.0,78.4085,78.5215,78.1259,78.3332,85800.0
2014-08-08 10:05:00,83.16,83.25,82.95,83.13,39900.0,78.3332,78.4179,78.1353,78.3049,39900.0
2014-08-08 10:10:00,83.18,83.28,83.08,83.09,14900.0,78.352,78.4462,78.2578,78.2672,14900.0
2014-08-08 10:15:00,83.12,83.29,83.07,83.15,10200.0,78.2955,78.4556,78.2484,78.3237,10200.0
2014-08-08 10:20:00,83.14,83.16,83.04,83.07,10400.0,78.3143,78.3332,78.2201,78.2484,10400.0
2014-08-08 10:25:00,83.06,83.08,82.92,82.97,9400.0,78.239,78.2578,78.1071,78.1542,9400.0
2014-08-08 10:30:00,82.95,83.07,82.94,82.97,10000.0,78.1353,78.2484,78.1259,78.1542,10000.0
2014-08-08 10:35:00,82.97,83.14,82.97,83.1,16500.0,78.1542,78.3143,78.1542,78.2766,16500.0
2014-08-08 10:40:00,83.1,83.4,83.09,83.3,33500.0,78.2766,78.5592,78.2672,78.465,33500.0
2014-08-08 10:45:00,83.31,83.4,83.19,83.19,20700.0,78.4744,78.5592,78.3614,78.3614,20700.0
2014-08-08 10:50:00,83.26,83.32,83.22,83.22,13100.0,78.4274,78.4839,78.3897,78.3897,13100.0
2014-08-08 10:55:00,83.24,83.24,83.08,83.11,17200.0,78.4085,78.4085,78.2578,78.2861,17200.0
2014-08-08 11:00:00,83.1,83.11,83.01,83.06,11200.0,78.2766,78.2861,78.1919,78.239,11200.0
2014-08-08 11:05:00,83.05,83.17,83.05,83.15,30900.0,78.2295,78.3426,78.2295,78.3237,30900.0
2014-08-08 11:10:00,83.15,83.23,83.12,83.21,80800.0,78.3237,78.3991,78.2955,78.3803,80800.0
2014-08-08 11:15:00,83.21,83.25,83.16,83.22,33300.0,78.3803,78.4179,78.3332,78.3897,33300.0
2014-08-08 11:20:00,83.17,83.21,83.04,83.15,37500.0,78.3426,78.3803,78.2201,78.3237,37500.0
2014-08-08 11:25:00,83.14,83.22,83.13,83.22,21200.0,78.3143,78.3897,78.3049,78.3897,21200.0
2014-08-08 11:30:00,83.22,83.28,83.18,83.24,30000.0,78.3897,78.4462,78.352,78.4085,30000.0
2014-08-08 11:35:00,83.25,83.26,83.15,83.19,19400.0,78.4179,78.4274,78.3237,78.3614,19400.0
2014-08-08 11:40:00,83.18,83.18,82.97,83.04,26100.0,78.352,78.352,78.1542,78.2201,26100.0
2014-08-08 11:45:00,83.04,83.08,83.0,83.02,21200.0,78.2201,78.2578,78.1824,78.2013,21200.0
2014-08-08 11:50:00,83.01,83.04,82.9,82.9,10400.0,78.1919,78.2201,78.0882,78.0882,10400.0
2014-08-08 11:55:00,82.91,83.04,82.9,83.01,9400.0,78.0977,78.2201,78.0882,78.1919,9400.0
2014-08-08 12:00:00,83.02,83.12,83.02,83.12,7300.0,78.2013,78.2955,78.2013,78.2955,7300.0
2014-08-08 12:05:00,83.13,83.15,83.01,83.03,7700.0,78.3049,78.3237,78.1919,78.2107,7700.0
2014-08-08 12:10:00,83.04,83.05,82.98,82.98,8900.0,78.2201,78.2295,78.1636,78.1636,8900.0
2014-08-08 12:15:00,82.98,83.03,82.96,83.02,10100.0,78.1636,78.2107,78.1448,78.2013,10100.0
2014-08-08 12:20:00,83.04,83.12,83.03,83.07,6900.0,78.2201,78.2955,78.2107,78.2484,6900.0
2014-08-08 12:25:00,83.09,83.09,82.84,82.87,18200.0,78.2672,78.2672,78.0317,78.06,18200.0
2014-08-08 12:30:00,82.85,83.0,82.8,82.9,21800.0,78.0411,78.1824,77.9941,78.0882,21800.0
2014-08-08 12:35:00,82.94,82.94,82.86,82.93,4800.0,78.1259,78.1259,78.0506,78.1165,4800.0
2014-08-08 12:40:00,82.95,82.98,82.94,82.94,5000.0,78.1353,78.1636,78.1259,78.1259,5000.0
2014-08-08 12:45:00,82.97,83.0,82.93,82.96,6500.0,78.1542,78.1824,78.1165,78.1448,6500.0
2014-08-08 12:50:00,82.96,83.0,82.89,82.96,114200.0,78.1448,78.1824,78.0788,78.1448,114200.0
2014-08-08 12:55:00,82.95,82.96,82.69,82.7,31800.0,78.1353,78.1448,77.8904,77.8999,31800.0
2014-08-08 13:00:00,82.69,82.76,82.63,82.7,23000.0,77.8904,77.9564,77.8339,77.8999,23000.0
2014-08-08 13:05:00,82.74,82.77,82.73,82.74,17000.0,77.9375,77.9658,77.9281,77.9375,17000.0
2014-08-08 13:10:00,82.75,82.79,82.68,82.71,33800.0,77.947,77.9846,77.881,77.9093,33800.0
2014-08-08 13:15:00,82.7,82.83,82.67,82.78,27400.0,77.8999,78.0223,77.8716,77.9752,27400.0
2014-08-08 13:20:00,82.75,82.82,82.68,82.7,18000.0,77.947,78.0129,77.881,77.8999,18000.0
2014-08-08 13:25:00,82.71,82.87,82.69,82.83,20700.0,77.9093,78.06,77.8904,78.0223,20700.0
2014-08-08 13:30:00,82.83,82.95,82.78,82.81,19600.0,78.0223,78.1353,77.9752,78.0035,19600.0
2014-08-08 13:35:00,82.83,82.83,82.72,82.82,11000.0,78.0223,78.0223,77.9187,78.0129,11000.0
2014-08-08 13:40:00,82.84,82.9,82.82,82.84,29100.0,78.0317,78.0882,78.0129,78.0317,29100.0
2014-08-08 13:45:00,82.84,82.87,82.77,82.83,15500.0,78.0317,78.06,77.9658,78.0223,15500.0
2014-08-08 13:50:00,82.83,82.83,82.72,82.72,12000.0,78.0223,78.0223,77.9187,77.9187,12000.0
2014-08-08 13:55:00,82.7,82.7,82.61,82.63,31600.0,77.8999,77.8999,77.8151,77.8339,31600.0
2014-08-08 14:00:00,82.64,82.66,82.61,82.63,17300.0,77.8433,77.8622,77.8151,77.8339,17300.0
2014-08-08 14:05:00,82.63,82.67,82.61,82.62,46500.0,77.8339,77.8716,77.8151,77.8245,46500.0
2014-08-08 14:10:00,82.62,82.63,82.56,82.6,17900.0,77.8245,77.8339,77.768,77.8057,17900.0
2014-08-08 14:15:00,82.59,82.65,82.59,82.65,13500.0,77.7962,77.8528,77.7962,77.8528,13500.0
2014-08-08 14:20:00,82.64,82.65,82.54,82.62,13900.0,77.8433,77.8528,77.7491,77.8245,13900.0
2014-08-08 14:25:00,82.64,82.69,82.63,82.66,9500.0,77.8433,77.8904,77.8339,77.8622,9500.0
2014-08-08 14:30:00,82.66,82.71,82.59,82.65,13100.0,77.8622,77.9093,77.7962,77.8528,13100.0
2014-08-08 14:35:00,82.64,82.69,82.63,82.68,12700.0,77.8433,77.8904,77.8339,77.881,12700.0
2014-08-08 14:40:00,82.69,82.69,82.56,82.57,32200.0,77.8904,77.8904,77.768,77.7774,32200.0
2014-08-08 14:45:00,82.58,82.62,82.57,82.62,12800.0,77.7868,77.8245,77.7774,77.8245,12800.0
2014-08-08 14:50:00,82.63,82.64,82.59,82.63,10800.0,77.8339,77.8433,77.7962,77.8339,10800.0
2014-08-08 14:55:00,82.64,82.65,82.54,82.55,17800.0,77.8433,77.8528,77.7491,77.7586,17800.0
2014-08-08 15:00:00,82.55,82.58,82.51,82.52,15100.0,77.7586,77.7868,77.7209,77.7303,15100.0
2014-08-08 15:05:00,82.52,82.55,82.45,82.48,19300.0,77.7303,77.7586,77.6644,77.6926,19300.0
2014-08-08 15:10:00,82.48,82.55,82.4,82.54,21800.0,77.6926,77.7586,77.6173,77.7491,21800.0
2014-08-08 15:15:00,82.54,82.62,82.52,82.59,23800.0,77.7491,77.8245,77.7303,77.7962,23800.0
2014-08-08 15:20:00,82.59,82.7,82.59,82.7,51400.0,77.7962,77.8999,77.7962,77.8999,51400.0
2014-08-08 15:25:00,82.7,82.82,82.69,82.8,15200.0,77.8999,78.0129,77.8904,77.9941,15200.0
2014-08-08 15:30:00,82.79,82.84,82.76,82.76,17400.0,77.9846,78.0317,77.9564,77.9564,17400.0
2014-08-08 15:35:00,82.76,82.85,82.72,82.81,30200.0,77.9564,78.0411,77.9187,78.0035,30200.0
2014-08-08 15:40:00,82.82,82.83,82.75,82.75,39900.0,78.0129,78.0223,77.947,77.947,39900.0
2014-08-08 15:45:00,82.76,82.76,82.45,82.53,85900.0,77.9564,77.9564,77.6644,77.7397,85900.0
2014-08-08 15:50:00,82.54,82.63,82.53,82.6,66500.0,77.7491,77.8339,77.7397,77.8057,66500.0
2014-08-08 15:55:00,82.61,82.62,82.5,82.55,128200.0,77.8151,77.8245,77.7115,77.7586,128200.0
2014-08-11 09:30:00,82.97,83.25,82.55,83.12,57700.0,78.1542,78.4179,77.7586,78.2955,57700.0
2014-08-11 09:35:00,83.18,84.09,83.06,83.97,54600.0,78.352,79.2092,78.239,79.0961,54600.0
2014-08-11 09:40:00,83.95,84.5,83.91,84.39,82000.0,79.0773,79.5954,79.0396,79.4918,82000.0
2014-08-11 09:45:00,84.42,84.71,84.37,84.63,77400.0,79.52,79.7932,79.4729,79.7178,77400.0
2014-08-11 09:50:00,84.62,84.63,84.3,84.51,60300.0,79.7084,79.7178,79.407,79.6048,60300.0
2014-08-11 09:55:00,84.48,84.57,84.44,84.49,58600.0,79.5765,79.6613,79.5389,79.586,58600.0
2014-08-11 10:00:00,84.47,84.57,84.26,84.44,59300.0,79.5671,79.6613,79.3693,79.5389,59300.0
2014-08-11 10:05:00,84.47,84.7,84.42,84.67,60000.0,79.5671,79.7838,79.52,79.7555,60000.0
2014-08-11 10:10:00,84.69,85.12,84.66,85.1,129200.0,79.7743,80.1794,79.7461,80.1606,129200.0
2014-08-11 10:15:00,85.1,85.22,85.0,85.19,80000.0,80.1606,80.2736,80.0664,80.2453,80000.0
2014-08-11 10:20:00,85.16,85.36,85.1,85.3,72500.0,80.2171,80.4055,80.1606,80.3489,72500.0
2014-08-11 10:25:00,85.31,85.35,85.02,85.2,45800.0,80.3584,80.396,80.0852,80.2547,45800.0
2014-08-11 10:30:00,85.23,85.3,85.16,85.2,32400.0,80.283,80.3489,80.2171,80.2547,32400.0
2014-08-11 10:35:00,85.19,85.22,85.07,85.18,38000.0,80.2453,80.2736,80.1323,80.2359,38000.0
2014-08-11 10:40:00,85.17,85.18,85.04,85.18,79400.0,80.2265,80.2359,80.104,80.2359,79400.0
2014-08-11 10:45:00,85.18,85.5,85.18,85.48,51500.0,80.2359,80.5373,80.2359,80.5185,51500.0
2014-08-11 10:50:00,85.47,85.5,85.22,85.35,26900.0,80.5091,80.5373,80.2736,80.396,26900.0
2014-08-11 10:55:00,85.35,85.36,85.26,85.26,32300.0,80.396,80.4055,80.3113,80.3113,32300.0
2014-08-11 11:00:00,85.22,85.35,85.16,85.28,34300.0,80.2736,80.396,80.2171,80.3301,34300.0
2014-08-11 11:05:00,85.3,85.5,85.29,85.5,32300.0,80.3489,80.5373,80.3395,80.5373,32300.0
2014-08-11 11:10:00,85.5,85.86,85.5,85.86,49100.0,80.5373,80.8764,80.5373,80.8764,49100.0
2014-08-11 11:15:00,85.87,85.89,85.61,85.61,28500.0,80.8859,80.9047,80.6409,80.6409,28500.0
2014-08-11 11:20:00,85.6,85.76,85.53,85.7,47000.0,80.6315,80.7822,80.5656,80.7257,47000.0
2014-08-11 11:25:00,85.67,85.74,85.56,85.72,21100.0,80.6975,80.7634,80.5939,80.7446,21100.0
2014-08-11 11:30:00,85.74,85.86,85.62,85.62,24900.0,80.7634,80.8764,80.6504,80.6504,24900.0
2014-08-11 11:35:00,85.63,85.65,85.38,85.38,21400.0,80.6598,80.6786,80.4243,80.4243,21400.0
2014-08-11 11:40:00,85.37,85.39,85.31,85.34,14600.0,80.4149,80.4337,80.3584,80.3866,14600.0
2014-08-11 11:45:00,85.34,85.48,85.26,85.29,18500.0,80.3866,80.5185,80.3113,80.3395,18500.0
2014-08-11 11:50:00,85.29,85.32,85.19,85.19,12700.0,80.3395,80.3678,80.2453,80.2453,12700.0
2014-08-11 11:55:00,85.18,85.29,85.01,85.03,35400.0,80.2359,80.3395,80.0758,80.0946,35400.0
2014-08-11 12:00:00,85.04,85.08,85.0,85.02,19100.0,80.104,80.1417,80.0664,80.0852,19100.0
2014-08-11 12:05:00,85.03,85.08,85.0,85.03,40800.0,80.0946,80.1417,80.0664,80.0946,40800.0
2014-08-11 12:10:00,85.01,85.22,85.01,85.11,24500.0,80.0758,80.2736,80.0758,80.17,24500.0
2014-08-11 12:15:00,85.07,85.27,85.07,85.19,22200.0,80.1323,80.3207,80.1323,80.2453,22200.0
2014-08-11 12:20:00,85.18,85.19,85.01,85.02,11900.0,80.2359,80.2453,80.0758,80.0852,11900.0
2014-08-11 12:25:00,85.01,85.04,85.0,85.0,14800.0,80.0758,80.104,80.0664,80.0664,14800.0
2014-08-11 12:30:00,85.02,85.04,85.0,85.02,20100.0,80.0852,80.104,80.0664,80.0852,20100.0
2014-08-11 12:35:00,85.0,85.2,85.0,85.16,34700.0,80.0664,80.2547,80.0664,80.2171,34700.0
2014-08-11 12:40:00,85.19,85.19,85.0,85.09,20600.0,80.2453,80.2453,80.0664,80.1511,20600.0
2014-08-11 12:45:00,85.11,85.13,85.0,85.07,11200.0,80.17,80.1888,80.0664,80.1323,11200.0
2014-08-11 12:50:00,85.07,85.11,85.03,85.11,16800.0,80.1323,80.17,80.0946,80.17,16800.0
2014-08-11 12:55:00,85.08,85.12,85.05,85.05,17500.0,80.1417,80.1794,80.1135,80.1135,17500.0
2014-08-11 13:00:00,85.05,85.16,85.05,85.15,12200.0,80.1135,80.2171,80.1135,80.2076,12200.0
2014-08-11 13:05:00,85.13,85.22,85.11,85.2,11300.0,80.1888,80.2736,80.17,80.2547,11300.0
2014-08-11 13:10:00,85.2,85.26,85.15,85.15,11600.0,80.2547,80.3113,80.2076,80.2076,11600.0
2014-08-11 13:15:00,85.14,85.15,85.02,85.03,8500.0,80.1982,80.2076,80.0852,80.0946,8500.0
2014-08-11 13:20:00,85.03,85.05,85.01,85.04,12900.0,80.0946,80.1135,80.0758,80.104,12900.0
2014-08-11 13:25:00,85.05,85.07,84.69,84.75,77800.0,80.1135,80.1323,79.7743,79.8309,77800.0
2014-08-11 13:30:00,84.75,84.75,84.62,84.63,18900.0,79.8309,79.8309,79.7084,79.7178,18900.0
2014-08-11 13:35:00,84.64,84.64,84.35,84.38,43800.0,79.7273,79.7273,79.4541,79.4823,43800.0
2014-08-11 13:40:00,84.38,84.45,84.35,84.42,13300.0,79.4823,79.5483,79.4541,79.52,13300.0
2014-08-11 13:45:00,84.42,84.55,84.41,84.54,52300.0,79.52,79.6425,79.5106,79.6331,52300.0
2014-08-11 13:50:00,84.57,84.66,84.45,84.49,17300.0,79.6613,79.7461,79.5483,79.586,17300.0
2014-08-11 13:55:00,84.49,84.6,84.43,84.59,21000.0,79.586,79.6896,79.5294,79.6802,21000.0
2014-08-11 14:00:00,84.58,84.6,84.37,84.41,20900.0,79.6707,79.6896,79.4729,79.5106,20900.0
2014-08-11 14:05:00,84.42,84.44,84.21,84.26,22200.0,79.52,79.5389,79.3222,79.3693,22200.0
2014-08-11 14:10:00,84.28,84.28,84.11,84.11,14100.0,79.3881,79.3881,79.228,79.228,14100.0
2014-08-11 14:15:00,84.12,84.13,84.05,84.12,21300.0,79.2374,79.2469,79.1715,79.2374,21300.0
2014-08-11 14:20:00,84.12,84.17,84.1,84.14,22000.0,79.2374,79.2845,79.2186,79.2563,22000.0
2014-08-11 14:25:00,84.13,84.15,84.12,84.15,39200.0,79.2469,79.2657,79.2374,79.2657,39200.0
2014-08-11 14:30:00,84.14,84.32,84.11,84.28,38100.0,79.2563,79.4258,79.228,79.3881,38100.0
2014-08-11 14:35:00,84.29,84.3,84.25,84.27,27700.0,79.3976,79.407,79.3599,79.3787,27700.0
2014-08-11 14:40:00,84.27,84.28,84.16,84.17,19600.0,79.3787,79.3881,79.2751,79.2845,19600.0
2014-08-11 14:45:00,84.16,84.16,84.08,84.09,21000.0,79.2751,79.2751,79.1998,79.2092,21000.0
2014-08-11 14:50:00,84.09,84.1,83.99,84.04,24000.0,79.2092,79.2186,79.115,79.1621,24000.0
2014-08-11 14:55:00,84.04,84.06,83.96,83.96,14200.0,79.1621,79.1809,79.0867,79.0867,14200.0
2014-08-11 15:00:00,83.97,84.05,83.92,83.97,26800.0,79.0961,79.1715,79.049,79.0961,26800.0
2014-08-11 15:05:00,83.98,84.18,83.98,84.17,19400.0,79.1056,79.294,79.1056,79.2845,19400.0
2014-08-11 15:10:00,84.17,84.17,84.07,84.07,28800.0,79.2845,79.2845,79.1903,79.1903,28800.0
2014-08-11 15:15:00,84.07,84.08,83.93,84.01,22600.0,79.1903,79.1998,79.0585,79.1338,22600.0
2014-08-11 15:20:00,84.03,84.18,84.03,84.18,17100.0,79.1527,79.294,79.1527,79.294,17100.0
2014-08-11 15:25:00,84.17,84.22,84.13,84.15,33700.0,79.2845,79.3316,79.2469,79.2657,33700.0
2014-08-11 15:30:00,84.15,84.15,84.06,84.06,31500.0,79.2657,79.2657,79.1809,79.1809,31500.0
2014-08-11 15:35:00,84.06,84.07,84.01,84.01,23200.0,79.1809,79.1903,79.1338,79.1338,23200.0
2014-08-11 15:40:00,84.01,84.02,83.92,83.92,48100.0,79.1338,79.1432,79.049,79.049,48100.0
2014-08-11 15:45:00,83.93,83.94,83.85,83.86,55700.0,79.0585,79.0679,78.9831,78.9925,55700.0
2014-08-11 15:50:00,83.87,83.94,83.83,83.88,77800.0,79.0019,79.0679,78.9643,79.0114,77800.0
2014-08-11 15:55:00,83.87,84.01,83.87,83.94,146900.0,79.0019,79.1338,79.0019,79.0679,146900.0
2014-08-12 09:30:00,83.67,84.19,83.57,84.19,21000.0,78.8136,79.3034,78.7194,79.3034,21000.0
2014-08-12 09:35:00,84.18,84.28,83.99,84.18,23600.0,79.294,79.3881,79.115,79.294,23600.0
2014-08-12 09:40:00,84.22,84.48,84.22,84.47,50200.0,79.3316,79.5765,79.3316,79.5671,50200.0
2014-08-12 09:45:00,84.47,84.5,84.35,84.45,24000.0,79.5671,79.5954,79.4541,79.5483,24000.0
2014-08-12 09:50:00,84.45,84.83,84.45,84.65,32800.0,79.5483,79.9062,79.5483,79.7367,32800.0
2014-08-12 09:55:00,84.65,84.74,84.6,84.67,93700.0,79.7367,79.8214,79.6896,79.7555,93700.0
2014-08-12 10:00:00,84.71,84.88,84.59,84.88,23200.0,79.7932,79.9533,79.6802,79.9533,23200.0
2014-08-12 10:05:00,84.84,84.95,84.77,84.8,27600.0,79.9156,80.0193,79.8497,79.878,27600.0
2014-08-12 10:10:00,84.79,84.86,84.66,84.73,32600.0,79.8685,79.9345,79.7461,79.812,32600.0
2014-08-12 10:15:00,84.7,84.9,84.67,84.84,18300.0,79.7838,79.9722,79.7555,79.9156,18300.0
2014-08-12 10:20:00,84.82,84.98,84.79,84.96,20000.0,79.8968,80.0475,79.8685,80.0287,20000.0
2014-08-12 10:25:00,84.99,84.99,84.81,84.81,57800.0,80.0569,80.0569,79.8874,79.8874,57800.0
2014-08-12 10:30:00,84.82,84.84,84.55,84.69,26400.0,79.8968,79.9156,79.6425,79.7743,26400.0
2014-08-12 10:35:00,84.69,84.86,84.68,84.8,25300.0,79.7743,79.9345,79.7649,79.878,25300.0
2014-08-12 10:40:00,84.8,84.8,84.38,84.41,46400.0,79.878,79.878,79.4823,79.5106,46400.0
2014-08-12 10:45:00,84.38,84.47,84.33,84.47,21200.0,79.4823,79.5671,79.4352,79.5671,21200.0
2014-08-12 10:50:00,84.47,84.59,84.33,84.35,53400.0,79.5671,79.6802,79.4352,79.4541,53400.0
2014-08-12 10:55:00,84.37,84.51,84.37,84.46,17300.0,79.4729,79.6048,79.4729,79.5577,17300.0
2014-08-12 11:00:00,84.44,84.47,84.06,84.11,22500.0,79.5389,79.5671,79.1809,79.228,22500.0
2014-08-12 11:05:00,84.1,84.14,84.05,84.12,10200.0,79.2186,79.2563,79.1715,79.2374,10200.0
2014-08-12 11:10:00,84.14,84.19,84.07,84.13,21300.0,79.2563,79.3034,79.1903,79.2469,21300.0
2014-08-12 11:15:00,84.17,84.2,84.11,84.2,4700.0,79.2845,79.3128,79.228,79.3128,4700.0
2014-08-12 11:20:00,84.2,84.21,84.12,84.16,21700.0,79.3128,79.3222,79.2374,79.2751,21700.0
2014-08-12 11:25:00,84.19,84.27,84.1,84.27,8500.0,79.3034,79.3787,79.2186,79.3787,8500.0
2014-08-12 11:30:00,84.28,84.37,84.25,84.33,17200.0,79.3881,79.4729,79.3599,79.4352,17200.0
2014-08-12 11:35:00,84.33,84.46,84.33,84.38,5900.0,79.4352,79.5577,79.4352,79.4823,5900.0
2014-08-12 11:40:00,84.37,84.37,84.19,84.19,7500.0,79.4729,79.4729,79.3034,79.3034,7500.0
2014-08-12 11:45:00,84.18,84.32,84.17,84.26,6300.0,79.294,79.4258,79.2845,79.3693,6300.0
2014-08-12 11:50:00,84.24,84.28,84.2,84.2,4000.0,79.3505,79.3881,79.3128,79.3128,4000.0
2014-08-12 11:55:00,84.2,84.31,84.18,84.31,7900.0,79.3128,79.4164,79.294,79.4164,7900.0
2014-08-12 12:00:00,84.31,84.32,84.22,84.32,5500.0,79.4164,79.4258,79.3316,79.4258,5500.0
2014-08-12 12:05:00,84.28,84.29,84.24,84.29,3800.0,79.3881,79.3976,79.3505,79.3976,3800.0
2014-08-12 12:10:00,84.31,84.44,84.31,84.4,5700.0,79.4164,79.5389,79.4164,79.5012,5700.0
2014-08-12 12:15:00,84.45,84.45,84.38,84.38,4200.0,79.5483,79.5483,79.4823,79.4823,4200.0
2014-08-12 12:20:00,84.34,84.41,84.33,84.4,3100.0,79.4447,79.5106,79.4352,79.5012,3100.0
2014-08-12 12:25:00,84.41,84.45,84.38,84.38,3600.0,79.5106,79.5483,79.4823,79.4823,3600.0
2014-08-12 12:30:00,84.4,84.43,84.38,84.4,5200.0,79.5012,79.5294,79.4823,79.5012,5200.0
2014-08-12 12:35:00,84.4,84.5,84.4,84.5,8100.0,79.5012,79.5954,79.5012,79.5954,8100.0
2014-08-12 12:40:00,84.49,84.5,84.42,84.42,14400.0,79.586,79.5954,79.52,79.52,14400.0
2014-08-12 12:45:00,84.42,84.46,84.39,84.39,2800.0,79.52,79.5577,79.4918,79.4918,2800.0
2014-08-12 12:50:00,84.39,84.46,84.35,84.38,5200.0,79.4918,79.5577,79.4541,79.4823,5200.0
2014-08-12 12:55:00,84.36,84.45,84.36,84.45,7500.0,79.4635,79.5483,79.4635,79.5483,7500.0
2014-08-12 13:00:00,84.46,84.48,84.44,84.48,3500.0,79.5577,79.5765,79.5389,79.5765,3500.0
2014-08-12 13:05:00,84.47,84.5,84.44,84.47,15200.0,79.5671,79.5954,79.5389,79.5671,15200.0
2014-08-12 13:10:00,84.47,84.5,84.44,84.44,9000.0,79.5671,79.5954,79.5389,79.5389,9000.0
2014-08-12 13:15:00,84.44,84.49,84.43,84.48,5700.0,79.5389,79.586,79.5294,79.5765,5700.0
2014-08-12 13:20:00,84.49,84.5,84.4,84.4,7800.0,79.586,79.5954,79.5012,79.5012,7800.0
2014-08-12 13:25:00,84.42,84.43,84.33,84.34,9100.0,79.52,79.5294,79.4352,79.4447,9100.0
2014-08-12 13:30:00,84.36,84.37,84.24,84.29,5200.0,79.4635,79.4729,79.3505,79.3976,5200.0
2014-08-12 13:35:00,84.28,84.29,84.17,84.21,8200.0,79.3881,79.3976,79.2845,79.3222,8200.0
2014-08-12 13:40:00,84.25,84.31,84.24,84.29,5400.0,79.3599,79.4164,79.3505,79.3976,5400.0
2014-08-12 13:45:00,84.27,84.27,84.22,84.25,3900.0,79.3787,79.3787,79.3316,79.3599,3900.0
2014-08-12 13:50:00,84.26,84.36,84.26,84.35,9900.0,79.3693,79.4635,79.3693,79.4541,9900.0
2014-08-12 13:55:00,84.36,84.41,84.36,84.41,11500.0,79.4635,79.5106,79.4635,79.5106,11500.0
2014-08-12 14:00:00,84.41,84.41,84.26,84.33,11900.0,79.5106,79.5106,79.3693,79.4352,11900.0
2014-08-12 14:05:00,84.32,84.33,84.14,84.15,10000.0,79.4258,79.4352,79.2563,79.2657,10000.0
2014-08-12 14:10:00,84.15,84.2,84.13,84.19,9400.0,79.2657,79.3128,79.2469,79.3034,9400.0
2014-08-12 14:15:00,84.2,84.2,84.09,84.13,14500.0,79.3128,79.3128,79.2092,79.2469,14500.0
2014-08-12 14:20:00,84.14,84.15,84.05,84.08,9900.0,79.2563,79.2657,79.1715,79.1998,9900.0
2014-08-12 14:25:00,84.07,84.11,83.94,83.99,17300.0,79.1903,79.228,79.0679,79.115,17300.0
2014-08-12 14:30:00,84.0,84.03,83.93,83.98,15900.0,79.1244,79.1527,79.0585,79.1056,15900.0
2014-08-12 14:35:00,83.97,84.07,83.97,84.05,33200.0,79.0961,79.1903,79.0961,79.1715,33200.0
2014-08-12 14:40:00,84.05,84.15,84.05,84.15,9900.0,79.1715,79.2657,79.1715,79.2657,9900.0
2014-08-12 14:45:00,84.16,84.25,84.14,84.22,11800.0,79.2751,79.3599,79.2563,79.3316,11800.0
2014-08-12 14:50:00,84.22,84.28,84.22,84.27,8800.0,79.3316,79.3881,79.3316,79.3787,8800.0
2014-08-12 14:55:00,84.27,84.28,84.23,84.25,11300.0,79.3787,79.3881,79.341,79.3599,11300.0
2014-08-12 15:00:00,84.26,84.28,84.18,84.28,16100.0,79.3693,79.3881,79.294,79.3881,16100.0
2014-08-12 15:05:00,84.29,84.41,84.28,84.38,17000.0,79.3976,79.5106,79.3881,79.4823,17000.0
2014-08-12 15:10:00,84.38,84.38,84.33,84.34,16200.0,79.4823,79.4823,79.4352,79.4447,16200.0
2014-08-12 15:15:00,84.34,84.36,84.27,84.32,25200.0,79.4447,79.4635,79.3787,79.4258,25200.0
2014-08-12 15:20:00,84.32,84.33,84.31,84.33,13000.0,79.4258,79.4352,79.4164,79.4352,13000.0
2014-08-12 15:25:00,84.33,84.36,84.31,84.34,18500.0,79.4352,79.4635,79.4164,79.4447,18500.0
2014-08-12 15:30:00,84.33,84.36,84.32,84.35,22000.0,79.4352,79.4635,79.4258,79.4541,22000.0
2014-08-12 15:35:00,84.34,84.4,84.33,84.4,41400.0,79.4447,79.5012,79.4352,79.5012,41400.0
2014-08-12 15:40:00,84.41,84.53,84.41,84.51,28200.0,79.5106,79.6236,79.5106,79.6048,28200.0
2014-08-12 15:45:00,84.51,84.52,84.48,84.51,27500.0,79.6048,79.6142,79.5765,79.6048,27500.0
2014-08-12 15:50:00,84.51,84.52,84.44,84.45,43800.0,79.6048,79.6142,79.5389,79.5483,43800.0
2014-08-12 15:55:00,84.45,84.51,84.43,84.45,82000.0,79.5483,79.6048,79.5294,79.5483,82000.0
2014-08-13 09:30:00,84.44,84.8,84.44,84.49,46400.0,79.5389,79.878,79.5389,79.586,46400.0
2014-08-13 09:35:00,84.47,84.49,84.12,84.15,20100.0,79.5671,79.586,79.2374,79.2657,20100.0
2014-08-13 09:40:00,84.15,84.19,83.85,83.99,27000.0,79.2657,79.3034,78.9831,79.115,27000.0
2014-08-13 09:45:00,84.06,84.28,83.88,84.18,23000.0,79.1809,79.3881,79.0114,79.294,23000.0
2014-08-13 09:50:00,84.2,84.35,84.11,84.11,27300.0,79.3128,79.4541,79.228,79.228,27300.0
2014-08-13 09:55:00,84.14,84.28,84.14,84.24,11400.0,79.2563,79.3881,79.2563,79.3505,11400.0
2014-08-13 10:00:00,84.29,84.5,84.25,84.44,46200.0,79.3976,79.5954,79.3599,79.5389,46200.0
2014-08-13 10:05:00,84.44,84.75,84.43,84.71,12000.0,79.5389,79.8309,79.5294,79.7932,12000.0
2014-08-13 10:10:00,84.7,84.74,84.53,84.57,20700.0,79.7838,79.8214,79.6236,79.6613,20700.0
2014-08-13 10:15:00,84.57,84.95,84.57,84.8,111800.0,79.6613,80.0193,79.6613,79.878,111800.0
2014-08-13 10:20:00,84.81,85.0,84.81,84.84,21200.0,79.8874,80.0664,79.8874,79.9156,21200.0
2014-08-13 10:25:00,84.86,85.02,84.86,85.0,20800.0,79.9345,80.0852,79.9345,80.0664,20800.0
2014-08-13 10:30:00,84.99,85.03,84.94,85.0,13900.0,80.0569,80.0946,80.0098,80.0664,13900.0
2014-08-13 10:35:00,85.0,85.02,84.97,85.0,18700.0,80.0664,80.0852,80.0381,80.0664,18700.0
2014-08-13 10:40:00,85.0,85.03,84.91,85.02,16000.0,80.0664,80.0946,79.9816,80.0852,16000.0
2014-08-13 10:45:00,85.01,85.3,84.98,85.29,18900.0,80.0758,80.3489,80.0475,80.3395,18900.0
2014-08-13 10:50:00,85.31,85.36,85.2,85.27,51600.0,80.3584,80.4055,80.2547,80.3207,51600.0
2014-08-13 10:55:00,85.25,85.27,85.19,85.23,27800.0,80.3018,80.3207,80.2453,80.283,27800.0
2014-08-13 11:00:00,85.25,85.3,85.22,85.27,13100.0,80.3018,80.3489,80.2736,80.3207,13100.0
2014-08-13 11:05:00,85.28,85.31,85.21,85.31,14400.0,80.3301,80.3584,80.2642,80.3584,14400.0
2014-08-13 11:10:00,85.31,85.34,85.28,85.34,20200.0,80.3584,80.3866,80.3301,80.3866,20200.0
2014-08-13 11:15:00,85.34,85.36,85.28,85.35,19900.0,80.3866,80.4055,80.3301,80.396,19900.0
2014-08-13 11:20:00,85.33,85.53,85.3,85.52,12800.0,80.3772,80.5656,80.3489,80.5562,12800.0
2014-08-13 11:25:00,85.53,85.53,85.45,85.48,21300.0,80.5656,80.5656,80.4902,80.5185,21300.0
2014-08-13 11:30:00,85.49,85.52,85.42,85.52,27400.0,80.5279,80.5562,80.462,80.5562,27400.0
2014-08-13 11:35:00,85.51,85.7,85.51,85.58,28400.0,80.5468,80.7257,80.5468,80.6127,28400.0
2014-08-13 11:40:00,85.6,85.64,85.59,85.59,16300.0,80.6315,80.6692,80.6221,80.6221,16300.0
2014-08-13 11:45:00,85.59,85.59,85.42,85.45,10300.0,80.6221,80.6221,80.462,80.4902,10300.0
2014-08-13 11:50:00,85.45,85.51,85.4,85.4,13700.0,80.4902,80.5468,80.4431,80.4431,13700.0
2014-08-13 11:55:00,85.41,85.41,85.22,85.23,5800.0,80.4526,80.4526,80.2736,80.283,5800.0
2014-08-13 12:00:00,85.23,85.39,85.23,85.32,14300.0,80.283,80.4337,80.283,80.3678,14300.0
2014-08-13 12:05:00,85.32,85.39,85.27,85.28,10000.0,80.3678,80.4337,80.3207,80.3301,10000.0
2014-08-13 12:10:00,85.25,85.39,85.22,85.37,17600.0,80.3018,80.4337,80.2736,80.4149,17600.0
2014-08-13 12:15:00,85.36,85.36,85.22,85.26,9200.0,80.4055,80.4055,80.2736,80.3113,9200.0
2014-08-13 12:20:00,85.25,85.4,85.24,85.38,18500.0,80.3018,80.4431,80.2924,80.4243,18500.0
2014-08-13 12:25:00,85.38,85.41,85.31,85.4,15100.0,80.4243,80.4526,80.3584,80.4431,15100.0
2014-08-13 12:30:00,85.41,85.42,85.35,85.4,38000.0,80.4526,80.462,80.396,80.4431,38000.0
2014-08-13 12:35:00,85.35,85.35,85.2,85.2,3300.0,80.396,80.396,80.2547,80.2547,3300.0
2014-08-13 12:40:00,85.2,85.26,85.2,85.25,4600.0,80.2547,80.3113,80.2547,80.3018,4600.0
2014-08-13 12:45:00,85.25,85.27,85.19,85.27,9600.0,80.3018,80.3207,80.2453,80.3207,9600.0
2014-08-13 12:50:00,85.27,85.27,85.16,85.16,5700.0,80.3207,80.3207,80.2171,80.2171,5700.0
2014-08-13 12:55:00,85.17,85.28,85.17,85.27,14600.0,80.2265,80.3301,80.2265,80.3207,14600.0
2014-08-13 13:00:00,85.24,85.27,85.23,85.27,6200.0,80.2924,80.3207,80.283,80.3207,6200.0
2014-08-13 13:05:00,85.25,85.26,85.21,85.22,6000.0,80.3018,80.3113,80.2642,80.2736,6000.0
2014-08-13 13:10:00,85.19,85.23,85.18,85.19,5400.0,80.2453,80.283,80.2359,80.2453,5400.0
2014-08-13 13:15:00,85.18,85.23,85.16,85.16,9300.0,80.2359,80.283,80.2171,80.2171,9300.0
2014-08-13 13:20:00,85.14,85.25,85.12,85.24,6000.0,80.1982,80.3018,80.1794,80.2924,6000.0
2014-08-13 13:25:00,85.25,85.26,85.23,85.23,2900.0,80.3018,80.3113,80.283,80.283,2900.0
2014-08-13 13:30:00,85.23,85.28,85.2,85.28,9400.0,80.283,80.3301,80.2547,80.3301,9400.0
2014-08-13 13:35:00,85.3,85.32,85.28,85.28,8700.0,80.3489,80.3678,80.3301,80.3301,8700.0
2014-08-13 13:40:00,85.28,85.3,85.26,85.28,4500.0,80.3301,80.3489,80.3113,80.3301,4500.0
2014-08-13 13:45:00,85.29,85.34,85.28,85.33,10800.0,80.3395,80.3866,80.3301,80.3772,10800.0
2014-08-13 13:50:00,85.33,85.34,85.18,85.18,7900.0,80.3772,80.3866,80.2359,80.2359,7900.0
2014-08-13 13:55:00,85.18,85.19,85.14,85.14,4700.0,80.2359,80.2453,80.1982,80.1982,4700.0
2014-08-13 14:00:00,85.12,85.12,85.07,85.11,12400.0,80.1794,80.1794,80.1323,80.17,12400.0
2014-08-13 14:05:00,85.12,85.15,85.05,85.07,8900.0,80.1794,80.2076,80.1135,80.1323,8900.0
2014-08-13 14:10:00,85.08,85.08,85.04,85.08,7400.0,80.1417,80.1417,80.104,80.1417,7400.0
2014-08-13 14:15:00,85.06,85.06,84.99,85.0,8200.0,80.1229,80.1229,80.0569,80.0664,8200.0
2014-08-13 14:20:00,84.97,85.06,84.96,85.05,14400.0,80.0381,80.1229,80.0287,80.1135,14400.0
2014-08-13 14:25:00,85.07,85.1,85.06,85.1,14800.0,80.1323,80.1606,80.1229,80.1606,14800.0
2014-08-13 14:30:00,85.09,85.1,85.05,85.08,10500.0,80.1511,80.1606,80.1135,80.1417,10500.0
2014-08-13 14:35:00,85.1,85.1,85.03,85.03,14200.0,80.1606,80.1606,80.0946,80.0946,14200.0
2014-08-13 14:40:00,85.04,85.05,85.03,85.05,6900.0,80.104,80.1135,80.0946,80.1135,6900.0
2014-08-13 14:45:00,85.05,85.05,85.02,85.04,9600.0,80.1135,80.1135,80.0852,80.104,9600.0
2014-08-13 14:50:00,85.05,85.08,85.04,85.08,11300.0,80.1135,80.1417,80.104,80.1417,11300.0
2014-08-13 14:55:00,85.08,85.1,85.08,85.1,8700.0,80.1417,80.1606,80.1417,80.1606,8700.0
2014-08-13 15:00:00,85.1,85.12,85.07,85.1,20900.0,80.1606,80.1794,80.1323,80.1606,20900.0
2014-08-13 15:05:00,85.07,85.09,85.01,85.01,12800.0,80.1323,80.1511,80.0758,80.0758,12800.0
2014-08-13 15:10:00,85.01,85.04,84.98,85.01,9000.0,80.0758,80.104,80.0475,80.0758,9000.0
2014-08-13 15:15:00,85.02,85.09,85.0,85.09,12800.0,80.0852,80.1511,80.0664,80.1511,12800.0
2014-08-13 15:20:00,85.09,85.13,85.04,85.06,17800.0,80.1511,80.1888,80.104,80.1229,17800.0
2014-08-13 15:25:00,85.06,85.07,85.01,85.04,17200.0,80.1229,80.1323,80.0758,80.104,17200.0
2014-08-13 15:30:00,85.04,85.06,84.99,85.01,15000.0,80.104,80.1229,80.0569,80.0758,15000.0
2014-08-13 15:35:00,85.02,85.07,85.01,85.01,19700.0,80.0852,80.1323,80.0758,80.0758,19700.0
2014-08-13 15:40:00,85.01,85.06,85.01,85.06,29700.0,80.0758,80.1229,80.0758,80.1229,29700.0
2014-08-13 15:45:00,85.05,85.06,85.04,85.04,28500.0,80.1135,80.1229,80.104,80.104,28500.0
2014-08-13 15:50:00,85.04,85.09,85.01,85.04,60700.0,80.104,80.1511,80.0758,80.104,60700.0
2014-08-13 15:55:00,85.02,85.04,84.96,85.02,54800.0,80.0852,80.104,80.0287,80.0852,54800.0
2014-08-14 09:30:00,85.01,85.36,84.89,85.28,17600.0,80.0758,80.4055,79.9627,80.3301,17600.0
2014-08-14 09:35:00,85.33,85.33,84.86,84.9,13800.0,80.3772,80.3772,79.9345,79.9722,13800.0
2014-08-14 09:40:00,84.85,84.85,84.58,84.65,5900.0,79.9251,79.9251,79.6707,79.7367,5900.0
2014-08-14 09:45:00,84.63,84.78,84.55,84.55,5800.0,79.7178,79.8591,79.6425,79.6425,5800.0
2014-08-14 09:50:00,84.51,84.58,84.48,84.49,4500.0,79.6048,79.6707,79.5765,79.586,4500.0
2014-08-14 09:55:00,84.56,84.85,84.56,84.67,29600.0,79.6519,79.9251,79.6519,79.7555,29600.0
2014-08-14 10:00:00,84.65,84.7,84.41,84.52,18100.0,79.7367,79.7838,79.5106,79.6142,18100.0
2014-08-14 10:05:00,84.53,84.59,84.2,84.26,28400.0,79.6236,79.6802,79.3128,79.3693,28400.0
2014-08-14 10:10:00,84.25,84.37,84.15,84.35,9800.0,79.3599,79.4729,79.2657,79.4541,9800.0
2014-08-14 10:15:00,84.36,84.65,84.36,84.54,14300.0,79.4635,79.7367,79.4635,79.6331,14300.0
2014-08-14 10:20:00,84.55,84.62,84.49,84.52,5200.0,79.6425,79.7084,79.586,79.6142,5200.0
2014-08-14 10:25:00,84.52,84.55,84.37,84.42,8300.0,79.6142,79.6425,79.4729,79.52,8300.0
2014-08-14 10:30:00,84.4,84.55,84.4,84.48,5000.0,79.5012,79.6425,79.5012,79.5765,5000.0
2014-08-14 10:35:00,84.48,84.62,84.45,84.57,12200.0,79.5765,79.7084,79.5483,79.6613,12200.0
2014-08-14 10:40:00,84.53,84.72,84.49,84.64,26400.0,79.6236,79.8026,79.586,79.7273,26400.0
2014-08-14 10:45:00,84.64,84.66,84.51,84.55,5900.0,79.7273,79.7461,79.6048,79.6425,5900.0
2014-08-14 10:50:00,84.5,84.5,84.3,84.32,6600.0,79.5954,79.5954,79.407,79.4258,6600.0
2014-08-14 10:55:00,84.3,84.37,84.3,84.36,9900.0,79.407,79.4729,79.407,79.4635,9900.0
2014-08-14 11:00:00,84.36,84.36,84.3,84.34,12500.0,79.4635,79.4635,79.407,79.4447,12500.0
2014-08-14 11:05:00,84.34,84.41,84.33,84.41,4800.0,79.4447,79.5106,79.4352,79.5106,4800.0
2014-08-14 11:10:00,84.4,84.56,84.4,84.46,8000.0,79.5012,79.6519,79.5012,79.5577,8000.0
2014-08-14 11:15:00,84.46,84.61,84.46,84.6,7800.0,79.5577,79.699,79.5577,79.6896,7800.0
2014-08-14 11:20:00,84.61,84.61,84.5,84.56,9200.0,79.699,79.699,79.5954,79.6519,9200.0
2014-08-14 11:25:00,84.56,84.56,84.42,84.44,7200.0,79.6519,79.6519,79.52,79.5389,7200.0
2014-08-14 11:30:00,84.47,84.51,84.38,84.4,5600.0,79.5671,79.6048,79.4823,79.5012,5600.0
2014-08-14 11:35:00,84.38,84.56,84.38,84.45,18200.0,79.4823,79.6519,79.4823,79.5483,18200.0
2014-08-14 11:40:00,84.44,84.44,84.35,84.36,3900.0,79.5389,79.5389,79.4541,79.4635,3900.0
2014-08-14 11:45:00,84.38,84.44,84.37,84.44,5100.0,79.4823,79.5389,79.4729,79.5389,5100.0
2014-08-14 11:50:00,84.45,84.62,84.44,84.58,9800.0,79.5483,79.7084,79.5389,79.6707,9800.0
2014-08-14 11:55:00,84.6,84.67,84.6,84.67,5400.0,79.6896,79.7555,79.6896,79.7555,5400.0
2014-08-14 12:00:00,84.67,84.67,84.59,84.62,4600.0,79.7555,79.7555,79.6802,79.7084,4600.0
2014-08-14 12:05:00,84.63,84.67,84.61,84.61,6300.0,79.7178,79.7555,79.699,79.699,6300.0
2014-08-14 12:10:00,84.6,84.6,84.55,84.56,4300.0,79.6896,79.6896,79.6425,79.6519,4300.0
2014-08-14 12:15:00,84.57,84.66,84.57,84.65,8500.0,79.6613,79.7461,79.6613,79.7367,8500.0
2014-08-14 12:20:00,84.63,84.66,84.6,84.62,4600.0,79.7178,79.7461,79.6896,79.7084,4600.0
2014-08-14 12:25:00,84.63,84.75,84.63,84.71,9900.0,79.7178,79.8309,79.7178,79.7932,9900.0
2014-08-14 12:30:00,84.71,84.77,84.69,84.77,8300.0,79.7932,79.8497,79.7743,79.8497,8300.0
2014-08-14 12:35:00,84.78,84.84,84.78,84.84,7500.0,79.8591,79.9156,79.8591,79.9156,7500.0
2014-08-14 12:40:00,84.83,84.89,84.82,84.86,5300.0,79.9062,79.9627,79.8968,79.9345,5300.0
2014-08-14 12:45:00,84.85,84.85,84.68,84.7,6900.0,79.9251,79.9251,79.7649,79.7838,6900.0
2014-08-14 12:50:00,84.7,84.8,84.7,84.78,3700.0,79.7838,79.878,79.7838,79.8591,3700.0
2014-08-14 12:55:00,84.76,84.84,84.73,84.8,8600.0,79.8403,79.9156,79.812,79.878,8600.0
2014-08-14 13:00:00,84.83,84.84,84.78,84.79,5200.0,79.9062,79.9156,79.8591,79.8685,5200.0
2014-08-14 13:05:00,84.8,84.83,84.77,84.81,2900.0,79.878,79.9062,79.8497,79.8874,2900.0
2014-08-14 13:10:00,84.81,84.86,84.78,84.84,3300.0,79.8874,79.9345,79.8591,79.9156,3300.0
2014-08-14 13:15:00,84.84,84.9,84.84,84.86,4000.0,79.9156,79.9722,79.9156,79.9345,4000.0
2014-08-14 13:20:00,84.84,84.86,84.73,84.75,13900.0,79.9156,79.9345,79.812,79.8309,13900.0
2014-08-14 13:25:00,84.73,84.79,84.71,84.71,7800.0,79.812,79.8685,79.7932,79.7932,7800.0
2014-08-14 13:30:00,84.72,84.8,84.71,84.75,9200.0,79.8026,79.878,79.7932,79.8309,9200.0
2014-08-14 13:35:00,84.74,84.79,84.72,84.75,14300.0,79.8214,79.8685,79.8026,79.8309,14300.0
2014-08-14 13:40:00,84.77,84.83,84.72,84.74,9300.0,79.8497,79.9062,79.8026,79.8214,9300.0
2014-08-14 13:45:00,84.74,84.74,84.65,84.69,3700.0,79.8214,79.8214,79.7367,79.7743,3700.0
2014-08-14 13:50:00,84.66,84.67,84.56,84.56,14300.0,79.7461,79.7555,79.6519,79.6519,14300.0
2014-08-14 13:55:00,84.57,84.58,84.48,84.52,9800.0,79.6613,79.6707,79.5765,79.6142,9800.0
2014-08-14 14:00:00,84.53,84.55,84.44,84.47,4700.0,79.6236,79.6425,79.5389,79.5671,4700.0
2014-08-14 14:05:00,84.48,84.56,84.48,84.56,7100.0,79.5765,79.6519,79.5765,79.6519,7100.0
2014-08-14 14:10:00,84.56,84.65,84.56,84.62,4900.0,79.6519,79.7367,79.6519,79.7084,4900.0
2014-08-14 14:15:00,84.63,84.66,84.6,84.62,6400.0,79.7178,79.7461,79.6896,79.7084,6400.0
2014-08-14 14:20:00,84.64,84.64,84.58,84.63,6700.0,79.7273,79.7273,79.6707,79.7178,6700.0
2014-08-14 14:25:00,84.67,84.7,84.64,84.7,4400.0,79.7555,79.7838,79.7273,79.7838,4400.0
2014-08-14 14:30:00,84.7,84.71,84.66,84.66,4500.0,79.7838,79.7932,79.7461,79.7461,4500.0
2014-08-14 14:35:00,84.71,84.71,84.62,84.64,6500.0,79.7932,79.7932,79.7084,79.7273,6500.0
2014-08-14 14:40:00,84.61,84.66,84.6,84.61,5200.0,79.699,79.7461,79.6896,79.699,5200.0
2014-08-14 14:45:00,84.61,84.7,84.61,84.7,7700.0,79.699,79.7838,79.699,79.7838,7700.0
2014-08-14 14:50:00,84.69,84.81,84.69,84.81,8100.0,79.7743,79.8874,79.7743,79.8874,8100.0
2014-08-14 14:55:00,84.81,84.86,84.77,84.77,8200.0,79.8874,79.9345,79.8497,79.8497,8200.0
2014-08-14 15:00:00,84.77,84.78,84.67,84.67,6400.0,79.8497,79.8591,79.7555,79.7555,6400.0
2014-08-14 15:05:00,84.67,84.81,84.67,84.69,20600.0,79.7555,79.8874,79.7555,79.7743,20600.0
2014-08-14 15:10:00,84.71,84.91,84.68,84.91,39200.0,79.7932,79.9816,79.7649,79.9816,39200.0
2014-08-14 15:15:00,84.89,84.9,84.77,84.9,13500.0,79.9627,79.9722,79.8497,79.9722,13500.0
2014-08-14 15:20:00,84.91,85.0,84.86,84.99,21200.0,79.9816,80.0664,79.9345,80.0569,21200.0
2014-08-14 15:25:00,85.0,85.04,84.89,85.04,35800.0,80.0664,80.104,79.9627,80.104,35800.0
2014-08-14 15:30:00,85.04,85.04,84.93,84.99,41800.0,80.104,80.104,80.0004,80.0569,41800.0
2014-08-14 15:35:00,84.99,85.04,84.97,84.98,19400.0,80.0569,80.104,80.0381,80.0475,19400.0
2014-08-14 15:40:00,84.98,84.98,84.8,84.81,28800.0,80.0475,80.0475,79.878,79.8874,28800.0
2014-08-14 15:45:00,84.81,84.86,84.81,84.85,22700.0,79.8874,79.9345,79.8874,79.9251,22700.0
2014-08-14 15:50:00,84.86,84.87,84.81,84.87,32800.0,79.9345,79.9439,79.8874,79.9439,32800.0
2014-08-14 15:55:00,84.88,84.98,84.87,84.93,50600.0,79.9533,80.0475,79.9439,80.0004,50600.0
2014-08-15 09:30:00,85.18,85.18,84.91,84.91,107300.0,80.2359,80.2359,79.9816,79.9816,107300.0
2014-08-15 09:35:00,84.91,85.08,84.82,84.88,20500.0,79.9816,80.1417,79.8968,79.9533,20500.0
2014-08-15 09:40:00,84.92,84.97,84.59,84.61,15100.0,79.991,80.0381,79.6802,79.699,15100.0
2014-08-15 09:45:00,84.61,85.03,84.61,84.98,22900.0,79.699,80.0946,79.699,80.0475,22900.0
2014-08-15 09:50:00,84.99,85.12,84.97,85.08,11600.0,80.0569,80.1794,80.0381,80.1417,11600.0
2014-08-15 09:55:00,85.11,85.12,84.98,85.05,14400.0,80.17,80.1794,80.0475,80.1135,14400.0
2014-08-15 10:00:00,85.05,85.45,85.03,85.37,24900.0,80.1135,80.4902,80.0946,80.4149,24900.0
2014-08-15 10:05:00,85.31,85.58,85.29,85.51,16700.0,80.3584,80.6127,80.3395,80.5468,16700.0
2014-08-15 10:10:00,85.53,85.69,85.46,85.46,23700.0,80.5656,80.7163,80.4997,80.4997,23700.0
2014-08-15 10:15:00,85.44,85.44,85.23,85.28,34500.0,80.4808,80.4808,80.283,80.3301,34500.0
2014-08-15 10:20:00,85.29,85.52,85.29,85.5,15900.0,80.3395,80.5562,80.3395,80.5373,15900.0
2014-08-15 10:25:00,85.51,85.67,85.51,85.65,32800.0,80.5468,80.6975,80.5468,80.6786,32800.0
2014-08-15 10:30:00,85.68,85.76,85.62,85.63,40800.0,80.7069,80.7822,80.6504,80.6598,40800.0
2014-08-15 10:35:00,85.62,85.71,85.58,85.68,13600.0,80.6504,80.7351,80.6127,80.7069,13600.0
2014-08-15 10:40:00,85.71,85.75,85.58,85.6,19000.0,80.7351,80.7728,80.6127,80.6315,19000.0
2014-08-15 10:45:00,85.6,85.65,85.4,85.45,19700.0,80.6315,80.6786,80.4431,80.4902,19700.0
2014-08-15 10:50:00,85.43,85.47,85.1,85.1,16900.0,80.4714,80.5091,80.1606,80.1606,16900.0
2014-08-15 10:55:00,85.08,85.12,84.83,85.07,18000.0,80.1417,80.1794,79.9062,80.1323,18000.0
2014-08-15 11:00:00,85.04,85.05,84.9,84.97,31800.0,80.104,80.1135,79.9722,80.0381,31800.0
2014-08-15 11:05:00,84.9,84.99,84.8,84.9,26800.0,79.9722,80.0569,79.878,79.9722,26800.0
2014-08-15 11:10:00,84.87,84.94,84.72,84.72,17000.0,79.9439,80.0098,79.8026,79.8026,17000.0
2014-08-15 11:15:00,84.77,84.87,84.67,84.77,13200.0,79.8497,79.9439,79.7555,79.8497,13200.0
2014-08-15 11:20:00,84.78,84.83,84.69,84.76,16100.0,79.8591,79.9062,79.7743,79.8403,16100.0
2014-08-15 11:25:00,84.76,84.84,84.72,84.8,18300.0,79.8403,79.9156,79.8026,79.878,18300.0
2014-08-15 11:30:00,84.81,84.89,84.66,84.7,32100.0,79.8874,79.9627,79.7461,79.7838,32100.0
2014-08-15 11:35:00,84.69,84.71,84.61,84.69,15700.0,79.7743,79.7932,79.699,79.7743,15700.0
2014-08-15 11:40:00,84.71,84.75,84.65,84.73,5200.0,79.7932,79.8309,79.7367,79.812,5200.0
2014-08-15 11:45:00,84.73,84.85,84.73,84.79,5800.0,79.812,79.9251,79.812,79.8685,5800.0
2014-08-15 11:50:00,84.75,84.75,84.37,84.37,15700.0,79.8309,79.8309,79.4729,79.4729,15700.0
2014-08-15 11:55:00,84.4,84.52,84.32,84.49,43400.0,79.5012,79.6142,79.4258,79.586,43400.0
2014-08-15 12:00:00,84.51,84.56,84.41,84.52,73000.0,79.6048,79.6519,79.5106,79.6142,73000.0
2014-08-15 12:05:00,84.55,84.62,84.5,84.61,14700.0,79.6425,79.7084,79.5954,79.699,14700.0
2014-08-15 12:10:00,84.6,84.67,84.57,84.67,10100.0,79.6896,79.7555,79.6613,79.7555,10100.0
2014-08-15 12:15:00,84.68,84.72,84.61,84.68,10600.0,79.7649,79.8026,79.699,79.7649,10600.0
2014-08-15 12:20:00,84.68,84.74,84.6,84.74,6200.0,79.7649,79.8214,79.6896,79.8214,6200.0
2014-08-15 12:25:00,84.73,84.91,84.73,84.84,9200.0,79.812,79.9816,79.812,79.9156,9200.0
2014-08-15 12:30:00,84.82,84.92,84.81,84.85,4900.0,79.8968,79.991,79.8874,79.9251,4900.0
2014-08-15 12:35:00,84.85,84.98,84.85,84.98,8800.0,79.9251,80.0475,79.9251,80.0475,8800.0
2014-08-15 12:40:00,84.99,85.06,84.97,84.97,37200.0,80.0569,80.1229,80.0381,80.0381,37200.0
2014-08-15 12:45:00,84.97,85.0,84.88,84.9,10300.0,80.0381,80.0664,79.9533,79.9722,10300.0
2014-08-15 12:50:00,84.93,84.98,84.86,84.93,5800.0,80.0004,80.0475,79.9345,80.0004,5800.0
2014-08-15 12:55:00,84.92,84.98,84.89,84.96,11400.0,79.991,80.0475,79.9627,80.0287,11400.0
2014-08-15 13:00:00,84.94,84.99,84.92,84.97,6500.0,80.0098,80.0569,79.991,80.0381,6500.0
2014-08-15 13:05:00,84.96,85.04,84.96,85.02,20800.0,80.0287,80.104,80.0287,80.0852,20800.0
2014-08-15 13:10:00,84.97,85.03,84.97,85.02,3800.0,80.0381,80.0946,80.0381,80.0852,3800.0
2014-08-15 13:15:00,85.0,85.0,84.96,84.97,4200.0,80.0664,80.0664,80.0287,80.0381,4200.0
2014-08-15 13:20:00,84.97,85.01,84.95,84.99,5400.0,80.0381,80.0758,80.0193,80.0569,5400.0
2014-08-15 13:25:00,84.99,85.03,84.97,85.0,9400.0,80.0569,80.0946,80.0381,80.0664,9400.0
2014-08-15 13:30:00,85.0,85.04,84.97,85.04,18900.0,80.0664,80.104,80.0381,80.104,18900.0
2014-08-15 13:35:00,85.04,85.06,84.99,85.01,2900.0,80.104,80.1229,80.0569,80.0758,2900.0
2014-08-15 13:40:00,85.02,85.06,85.0,85.0,33100.0,80.0852,80.1229,80.0664,80.0664,33100.0
2014-08-15 13:45:00,85.01,85.05,84.98,84.98,2700.0,80.0758,80.1135,80.0475,80.0475,2700.0
2014-08-15 13:50:00,84.95,84.98,84.9,84.93,4700.0,80.0193,80.0475,79.9722,80.0004,4700.0
2014-08-15 13:55:00,84.89,84.98,84.89,84.93,4600.0,79.9627,80.0475,79.9627,80.0004,4600.0
2014-08-15 14:00:00,84.93,84.93,84.87,84.87,2900.0,80.0004,80.0004,79.9439,79.9439,2900.0
2014-08-15 14:05:00,84.89,84.98,84.89,84.94,3400.0,79.9627,80.0475,79.9627,80.0098,3400.0
2014-08-15 14:10:00,84.92,85.06,84.91,85.03,24500.0,79.991,80.1229,79.9816,80.0946,24500.0
2014-08-15 14:15:00,85.0,85.08,85.0,85.08,3800.0,80.0664,80.1417,80.0664,80.1417,3800.0
2014-08-15 14:20:00,85.07,85.19,85.04,85.16,8600.0,80.1323,80.2453,80.104,80.2171,8600.0
2014-08-15 14:25:00,85.19,85.34,85.19,85.34,11500.0,80.2453,80.3866,80.2453,80.3866,11500.0
2014-08-15 14:30:00,85.33,85.42,85.27,85.27,8500.0,80.3772,80.462,80.3207,80.3207,8500.0
2014-08-15 14:35:00,85.25,85.34,85.25,85.28,5700.0,80.3018,80.3866,80.3018,80.3301,5700.0
2014-08-15 14:40:00,85.3,85.44,85.29,85.42,20700.0,80.3489,80.4808,80.3395,80.462,20700.0
2014-08-15 14:45:00,85.42,85.42,85.36,85.36,5600.0,80.462,80.462,80.4055,80.4055,5600.0
2014-08-15 14:50:00,85.36,85.37,85.22,85.27,11100.0,80.4055,80.4149,80.2736,80.3207,11100.0
2014-08-15 14:55:00,85.26,85.32,85.23,85.23,11100.0,80.3113,80.3678,80.283,80.283,11100.0
2014-08-15 15:00:00,85.23,85.26,85.18,85.18,9100.0,80.283,80.3113,80.2359,80.2359,9100.0
2014-08-15 15:05:00,85.17,85.25,85.14,85.2,13800.0,80.2265,80.3018,80.1982,80.2547,13800.0
2014-08-15 15:10:00,85.2,85.21,85.12,85.13,4600.0,80.2547,80.2642,80.1794,80.1888,4600.0
2014-08-15 15:15:00,85.13,85.21,85.1,85.1,13600.0,80.1888,80.2642,80.1606,80.1606,13600.0
2014-08-15 15:20:00,85.11,85.16,85.09,85.14,11200.0,80.17,80.2171,80.1511,80.1982,11200.0
2014-08-15 15:25:00,85.16,85.2,85.13,85.13,13200.0,80.2171,80.2547,80.1888,80.1888,13200.0
2014-08-15 15:30:00,85.15,85.29,85.15,85.25,28000.0,80.2076,80.3395,80.2076,80.3018,28000.0
2014-08-15 15:35:00,85.24,85.32,85.24,85.25,19700.0,80.2924,80.3678,80.2924,80.3018,19700.0
2014-08-15 15:40:00,85.24,85.3,85.24,85.27,39000.0,80.2924,80.3489,80.2924,80.3207,39000.0
2014-08-15 15:45:00,85.26,85.27,85.19,85.22,80200.0,80.3113,80.3207,80.2453,80.2736,80200.0
2014-08-15 15:50:00,85.22,85.31,85.21,85.22,180100.0,80.2736,80.3584,80.2642,80.2736,180100.0
2014-08-15 15:55:00,85.22,85.41,85.22,85.36,219700.0,80.2736,80.4526,80.2736,80.4055,219700.0
2014-08-18 09:30:00,86.18,86.73,86.02,86.5,66200.0,81.1779,81.6959,81.0272,81.4793,66200.0
2014-08-18 09:35:00,86.6,87.32,86.59,87.31,48100.0,81.5735,82.2517,81.5641,82.2423,48100.0
2014-08-18 09:40:00,87.28,87.28,86.18,87.0,32000.0,82.214,82.214,81.1779,81.9503,32000.0
2014-08-18 09:45:00,86.99,86.99,86.73,86.88,14900.0,81.9409,81.9409,81.6959,81.8372,14900.0
2014-08-18 09:50:00,86.84,87.12,86.84,87.12,20000.0,81.7996,82.0633,81.7996,82.0633,20000.0
2014-08-18 09:55:00,87.14,87.18,86.9,86.99,36600.0,82.0821,82.1198,81.8561,81.9409,36600.0
2014-08-18 10:00:00,86.96,87.01,86.81,86.81,17000.0,81.9126,81.9597,81.7713,81.7713,17000.0
2014-08-18 10:05:00,86.81,86.82,86.64,86.76,13500.0,81.7713,81.7807,81.6112,81.7242,13500.0
2014-08-18 10:10:00,86.79,86.96,86.75,86.89,19700.0,81.7525,81.9126,81.7148,81.8467,19700.0
2014-08-18 10:15:00,86.89,87.01,86.68,86.73,28900.0,81.8467,81.9597,81.6488,81.6959,28900.0
2014-08-18 10:20:00,86.74,86.8,86.65,86.7,23000.0,81.7054,81.7619,81.6206,81.6677,23000.0
2014-08-18 10:25:00,86.78,86.8,86.34,86.36,31500.0,81.743,81.7619,81.3286,81.3474,31500.0
2014-08-18 10:30:00,86.36,86.6,86.34,86.6,14600.0,81.3474,81.5735,81.3286,81.5735,14600.0
2014-08-18 10:35:00,86.62,86.82,86.61,86.76,12200.0,81.5923,81.7807,81.5829,81.7242,12200.0
2014-08-18 10:40:00,86.77,86.82,86.61,86.63,8300.0,81.7336,81.7807,81.5829,81.6017,8300.0
2014-08-18 10:45:00,86.63,86.69,86.56,86.65,15900.0,81.6017,81.6583,81.5358,81.6206,15900.0
2014-08-18 10:50:00,86.65,86.8,86.63,86.8,11100.0,81.6206,81.7619,81.6017,81.7619,11100.0
2014-08-18 10:55:00,86.79,86.81,86.71,86.79,3200.0,81.7525,81.7713,81.6771,81.7525,3200.0
2014-08-18 11:00:00,86.8,86.86,86.78,86.79,10100.0,81.7619,81.8184,81.743,81.7525,10100.0
2014-08-18 11:05:00,86.82,86.83,86.6,86.66,5700.0,81.7807,81.7901,81.5735,81.63,5700.0
2014-08-18 11:10:00,86.67,86.77,86.67,86.77,6600.0,81.6394,81.7336,81.6394,81.7336,6600.0
2014-08-18 11:15:00,86.75,86.77,86.65,86.67,3000.0,81.7148,81.7336,81.6206,81.6394,3000.0
2014-08-18 11:20:00,86.71,86.79,86.7,86.73,2900.0,81.6771,81.7525,81.6677,81.6959,2900.0
2014-08-18 11:25:00,86.78,86.82,86.73,86.76,8300.0,81.743,81.7807,81.6959,81.7242,8300.0
2014-08-18 11:30:00,86.78,86.8,86.61,86.69,8100.0,81.743,81.7619,81.5829,81.6583,8100.0
2014-08-18 11:35:00,86.67,86.69,86.61,86.67,6300.0,81.6394,81.6583,81.5829,81.6394,6300.0
2014-08-18 11:40:00,86.66,86.72,86.62,86.62,3600.0,81.63,81.6865,81.5923,81.5923,3600.0
2014-08-18 11:45:00,86.62,86.65,86.45,86.61,7000.0,81.5923,81.6206,81.4322,81.5829,7000.0
2014-08-18 11:50:00,86.61,87.19,86.33,86.65,30400.0,81.5829,82.1292,81.3192,81.6206,30400.0
2014-08-18 11:55:00,86.61,86.62,86.5,86.54,8300.0,81.5829,81.5923,81.4793,81.517,8300.0
2014-08-18 12:00:00,86.53,86.7,86.53,86.7,8000.0,81.5076,81.6677,81.5076,81.6677,8000.0
2014-08-18 12:05:00,86.71,86.8,86.68,86.75,8200.0,81.6771,81.7619,81.6488,81.7148,8200.0
2014-08-18 12:10:00,86.72,86.8,86.58,86.6,12500.0,81.6865,81.7619,81.5546,81.5735,12500.0
2014-08-18 12:15:00,86.58,86.75,86.58,86.74,6000.0,81.5546,81.7148,81.5546,81.7054,6000.0
2014-08-18 12:20:00,86.76,86.77,86.67,86.68,7800.0,81.7242,81.7336,81.6394,81.6488,7800.0
2014-08-18 12:25:00,86.68,86.73,86.62,86.62,4100.0,81.6488,81.6959,81.5923,81.5923,4100.0
2014-08-18 12:30:00,86.68,86.68,86.5,86.53,5200.0,81.6488,81.6488,81.4793,81.5076,5200.0
2014-08-18 12:35:00,86.53,86.57,86.52,86.54,1700.0,81.5076,81.5452,81.4981,81.517,1700.0
2014-08-18 12:40:00,86.55,86.55,86.25,86.25,38400.0,81.5264,81.5264,81.2438,81.2438,38400.0
2014-08-18 12:45:00,86.25,86.28,86.12,86.13,15200.0,81.2438,81.2721,81.1213,81.1308,15200.0
2014-08-18 12:50:00,86.13,86.15,86.05,86.06,9400.0,81.1308,81.1496,81.0554,81.0648,9400.0
2014-08-18 12:55:00,86.06,86.07,85.93,85.95,8200.0,81.0648,81.0742,80.9424,80.9612,8200.0
2014-08-18 13:00:00,85.94,85.96,85.79,85.83,13000.0,80.9518,80.9706,80.8105,80.8482,13000.0
2014-08-18 13:05:00,85.8,85.94,85.79,85.87,6000.0,80.8199,80.9518,80.8105,80.8859,6000.0
2014-08-18 13:10:00,85.86,85.97,85.86,85.94,4400.0,80.8764,80.9801,80.8764,80.9518,4400.0
2014-08-18 13:15:00,85.98,86.06,85.98,86.05,5700.0,80.9895,81.0648,80.9895,81.0554,5700.0
2014-08-18 13:20:00,86.07,86.14,86.05,86.05,5200.0,81.0742,81.1402,81.0554,81.0554,5200.0
2014-08-18 13:25:00,86.05,86.16,86.05,86.16,2500.0,81.0554,81.159,81.0554,81.159,2500.0
2014-08-18 13:30:00,86.14,86.26,86.12,86.21,7500.0,81.1402,81.2532,81.1213,81.2061,7500.0
2014-08-18 13:35:00,86.17,86.2,86.1,86.14,1500.0,81.1684,81.1967,81.1025,81.1402,1500.0
2014-08-18 13:40:00,86.17,86.18,86.08,86.08,10100.0,81.1684,81.1779,81.0837,81.0837,10100.0
2014-08-18 13:45:00,86.08,86.13,86.04,86.04,5000.0,81.0837,81.1308,81.046,81.046,5000.0
2014-08-18 13:50:00,86.06,86.17,86.06,86.15,4000.0,81.0648,81.1684,81.0648,81.1496,4000.0
2014-08-18 13:55:00,86.16,86.2,86.16,86.17,1100.0,81.159,81.1967,81.159,81.1684,1100.0
2014-08-18 14:00:00,86.21,86.22,86.05,86.05,6100.0,81.2061,81.2155,81.0554,81.0554,6100.0
2014-08-18 14:05:00,86.07,86.07,85.94,85.95,9400.0,81.0742,81.0742,80.9518,80.9612,9400.0
2014-08-18 14:10:00,85.99,86.02,85.88,85.93,6700.0,80.9989,81.0272,80.8953,80.9424,6700.0
2014-08-18 14:15:00,85.9,85.95,85.82,85.84,9900.0,80.9141,80.9612,80.8388,80.8576,9900.0
2014-08-18 14:20:00,85.86,85.98,85.86,85.95,2900.0,80.8764,80.9895,80.8764,80.9612,2900.0
2014-08-18 14:25:00,85.95,85.95,85.9,85.9,3900.0,80.9612,80.9612,80.9141,80.9141,3900.0
2014-08-18 14:30:00,85.93,86.0,85.93,85.98,4700.0,80.9424,81.0083,80.9424,80.9895,4700.0
2014-08-18 14:35:00,85.99,85.99,85.93,85.94,5400.0,80.9989,80.9989,80.9424,80.9518,5400.0
2014-08-18 14:40:00,85.94,86.04,85.93,86.04,4700.0,80.9518,81.046,80.9424,81.046,4700.0
2014-08-18 14:45:00,86.04,86.04,85.88,85.89,7400.0,81.046,81.046,80.8953,80.9047,7400.0
2014-08-18 14:50:00,85.92,85.99,85.92,85.98,4600.0,80.933,80.9989,80.933,80.9895,4600.0
2014-08-18 14:55:00,85.96,85.96,85.91,85.95,2000.0,80.9706,80.9706,80.9235,80.9612,2000.0
2014-08-18 15:00:00,85.97,86.02,85.96,86.0,9700.0,80.9801,81.0272,80.9706,81.0083,9700.0
2014-08-18 15:05:00,86.0,86.12,85.99,86.11,6200.0,81.0083,81.1213,80.9989,81.1119,6200.0
2014-08-18 15:10:00,86.1,86.14,86.07,86.11,6300.0,81.1025,81.1402,81.0742,81.1119,6300.0
2014-08-18 15:15:00,86.09,86.09,86.03,86.08,3400.0,81.0931,81.0931,81.0366,81.0837,3400.0
2014-08-18 15:20:00,86.08,86.08,85.96,85.99,10300.0,81.0837,81.0837,80.9706,80.9989,10300.0
2014-08-18 15:25:00,86.01,86.07,85.99,86.01,10800.0,81.0177,81.0742,80.9989,81.0177,10800.0
2014-08-18 15:30:00,86.02,86.04,85.97,85.98,12000.0,81.0272,81.046,80.9801,80.9895,12000.0
2014-08-18 15:35:00,85.98,86.04,85.97,86.01,14000.0,80.9895,81.046,80.9801,81.0177,14000.0
2014-08-18 15:40:00,86.02,86.05,86.0,86.03,13700.0,81.0272,81.0554,81.0083,81.0366,13700.0
2014-08-18 15:45:00,86.04,86.08,86.03,86.06,18800.0,81.046,81.0837,81.0366,81.0648,18800.0
2014-08-18 15:50:00,86.06,86.13,85.98,86.0,33600.0,81.0648,81.1308,80.9895,81.0083,33600.0
2014-08-18 15:55:00,86.0,86.03,85.94,86.03,37000.0,81.0083,81.0366,80.9518,81.0366,37000.0
2014-08-19 09:30:00,86.05,86.48,86.04,86.36,25800.0,81.0554,81.4605,81.046,81.3474,25800.0
2014-08-19 09:35:00,86.42,86.42,86.04,86.06,7800.0,81.4039,81.4039,81.046,81.0648,7800.0
2014-08-19 09:40:00,86.08,86.28,86.04,86.07,7300.0,81.0837,81.2721,81.046,81.0742,7300.0
2014-08-19 09:45:00,86.12,86.32,86.11,86.3,19300.0,81.1213,81.3097,81.1119,81.2909,19300.0
2014-08-19 09:50:00,86.34,86.5,86.32,86.41,11700.0,81.3286,81.4793,81.3097,81.3945,11700.0
2014-08-19 09:55:00,86.37,86.39,86.24,86.35,35700.0,81.3568,81.3757,81.2344,81.338,35700.0
2014-08-19 10:00:00,86.42,86.42,86.27,86.35,23700.0,81.4039,81.4039,81.2626,81.338,23700.0
2014-08-19 10:05:00,86.34,86.38,86.24,86.28,18800.0,81.3286,81.3663,81.2344,81.2721,18800.0
2014-08-19 10:10:00,86.32,86.62,86.24,86.62,42200.0,81.3097,81.5923,81.2344,81.5923,42200.0
2014-08-19 10:15:00,86.62,86.64,86.55,86.6,26300.0,81.5923,81.6112,81.5264,81.5735,26300.0
2014-08-19 10:20:00,86.59,86.71,86.57,86.71,13900.0,81.5641,81.6771,81.5452,81.6771,13900.0
2014-08-19 10:25:00,86.7,86.7,86.45,86.46,12000.0,81.6677,81.6677,81.4322,81.4416,12000.0
2014-08-19 10:30:00,86.47,86.54,86.47,86.54,8500.0,81.451,81.517,81.451,81.517,8500.0
2014-08-19 10:35:00,86.54,86.68,86.53,86.68,16300.0,81.517,81.6488,81.5076,81.6488,16300.0
2014-08-19 10:40:00,86.68,86.72,86.59,86.62,29400.0,81.6488,81.6865,81.5641,81.5923,29400.0
2014-08-19 10:45:00,86.62,86.73,86.62,86.68,9600.0,81.5923,81.6959,81.5923,81.6488,9600.0
2014-08-19 10:50:00,86.68,86.8,86.67,86.75,12400.0,81.6488,81.7619,81.6394,81.7148,12400.0
2014-08-19 10:55:00,86.76,86.8,86.7,86.72,12200.0,81.7242,81.7619,81.6677,81.6865,12200.0
2014-08-19 11:00:00,86.72,86.73,86.64,86.64,11100.0,81.6865,81.6959,81.6112,81.6112,11100.0
2014-08-19 11:05:00,86.65,86.65,86.51,86.58,31000.0,81.6206,81.6206,81.4887,81.5546,31000.0
2014-08-19 11:10:00,86.58,86.64,86.54,86.54,11300.0,81.5546,81.6112,81.517,81.517,11300.0
2014-08-19 11:15:00,86.54,86.61,86.49,86.61,13000.0,81.517,81.5829,81.4699,81.5829,13000.0
2014-08-19 11:20:00,86.62,86.73,86.6,86.73,10900.0,81.5923,81.6959,81.5735,81.6959,10900.0
2014-08-19 11:25:00,86.75,86.91,86.73,86.91,31100.0,81.7148,81.8655,81.6959,81.8655,31100.0
2014-08-19 11:30:00,86.91,86.94,86.78,86.85,14400.0,81.8655,81.8938,81.743,81.809,14400.0
2014-08-19 11:35:00,86.86,86.9,86.78,86.81,15700.0,81.8184,81.8561,81.743,81.7713,15700.0
2014-08-19 11:40:00,86.81,86.86,86.78,86.86,4200.0,81.7713,81.8184,81.743,81.8184,4200.0
2014-08-19 11:45:00,86.86,86.86,86.81,86.83,8800.0,81.8184,81.8184,81.7713,81.7901,8800.0
2014-08-19 11:50:00,86.82,86.83,86.82,86.83,3000.0,81.7807,81.7901,81.7807,81.7901,3000.0
2014-08-19 11:55:00,86.83,86.84,86.78,86.81,21200.0,81.7901,81.7996,81.743,81.7713,21200.0
2014-08-19 12:00:00,86.79,86.88,86.78,86.85,14200.0,81.7525,81.8372,81.743,81.809,14200.0
2014-08-19 12:05:00,86.84,86.86,86.82,86.83,17900.0,81.7996,81.8184,81.7807,81.7901,17900.0
2014-08-19 12:10:00,86.84,86.87,86.78,86.84,14200.0,81.7996,81.8278,81.743,81.7996,14200.0
2014-08-19 12:15:00,86.83,86.87,86.82,86.87,4400.0,81.7901,81.8278,81.7807,81.8278,4400.0
2014-08-19 12:20:00,86.86,86.89,86.84,86.86,8800.0,81.8184,81.8467,81.7996,81.8184,8800.0
2014-08-19 12:25:00,86.88,86.9,86.85,86.89,21900.0,81.8372,81.8561,81.809,81.8467,21900.0
2014-08-19 12:30:00,86.89,86.9,86.81,86.83,9700.0,81.8467,81.8561,81.7713,81.7901,9700.0
2014-08-19 12:35:00,86.83,86.86,86.82,86.85,6400.0,81.7901,81.8184,81.7807,81.809,6400.0
2014-08-19 12:40:00,86.86,86.86,86.84,86.86,2100.0,81.8184,81.8184,81.7996,81.8184,2100.0
2014-08-19 12:45:00,86.86,86.88,86.78,86.79,11600.0,81.8184,81.8372,81.743,81.7525,11600.0
2014-08-19 12:50:00,86.79,86.81,86.78,86.81,4800.0,81.7525,81.7713,81.743,81.7713,4800.0
2014-08-19 12:55:00,86.79,86.87,86.78,86.87,5400.0,81.7525,81.8278,81.743,81.8278,5400.0
2014-08-19 13:00:00,86.87,86.88,86.83,86.86,13000.0,81.8278,81.8372,81.7901,81.8184,13000.0
2014-08-19 13:05:00,86.85,86.86,86.77,86.78,16700.0,81.809,81.8184,81.7336,81.743,16700.0
2014-08-19 13:10:00,86.77,86.84,86.74,86.83,11100.0,81.7336,81.7996,81.7054,81.7901,11100.0
2014-08-19 13:15:00,86.83,86.83,86.7,86.8,10500.0,81.7901,81.7901,81.6677,81.7619,10500.0
2014-08-19 13:20:00,86.78,86.81,86.72,86.81,11200.0,81.743,81.7713,81.6865,81.7713,11200.0
2014-08-19 13:25:00,86.82,86.85,86.77,86.79,9100.0,81.7807,81.809,81.7336,81.7525,9100.0
2014-08-19 13:30:00,86.8,86.81,86.7,86.73,7200.0,81.7619,81.7713,81.6677,81.6959,7200.0
2014-08-19 13:35:00,86.71,86.74,86.67,86.67,5100.0,81.6771,81.7054,81.6394,81.6394,5100.0
2014-08-19 13:40:00,86.67,86.7,86.64,86.7,10000.0,81.6394,81.6677,81.6112,81.6677,10000.0
2014-08-19 13:45:00,86.69,86.76,86.67,86.75,8800.0,81.6583,81.7242,81.6394,81.7148,8800.0
2014-08-19 13:50:00,86.76,86.76,86.6,86.69,13300.0,81.7242,81.7242,81.5735,81.6583,13300.0
2014-08-19 13:55:00,86.69,86.69,86.54,86.55,8700.0,81.6583,81.6583,81.517,81.5264,8700.0
2014-08-19 14:00:00,86.54,86.61,86.52,86.6,12300.0,81.517,81.5829,81.4981,81.5735,12300.0
2014-08-19 14:05:00,86.61,86.61,86.39,86.39,19800.0,81.5829,81.5829,81.3757,81.3757,19800.0
2014-08-19 14:10:00,86.39,86.41,86.29,86.29,13900.0,81.3757,81.3945,81.2815,81.2815,13900.0
2014-08-19 14:15:00,86.29,86.3,86.17,86.17,10300.0,81.2815,81.2909,81.1684,81.1684,10300.0
2014-08-19 14:20:00,86.17,86.38,86.17,86.28,19800.0,81.1684,81.3663,81.1684,81.2721,19800.0
2014-08-19 14:25:00,86.28,86.33,86.24,86.24,10300.0,81.2721,81.3192,81.2344,81.2344,10300.0
2014-08-19 14:30:00,86.24,86.28,86.19,86.19,15500.0,81.2344,81.2721,81.1873,81.1873,15500.0
2014-08-19 14:35:00,86.19,86.2,86.06,86.15,16500.0,81.1873,81.1967,81.0648,81.1496,16500.0
2014-08-19 14:40:00,86.15,86.2,86.13,86.2,15300.0,81.1496,81.1967,81.1308,81.1967,15300.0
2014-08-19 14:45:00,86.2,86.22,86.12,86.2,14600.0,81.1967,81.2155,81.1213,81.1967,14600.0
2014-08-19 14:50:00,86.23,86.32,86.17,86.31,12500.0,81.225,81.3097,81.1684,81.3003,12500.0
2014-08-19 14:55:00,86.31,86.33,86.23,86.23,14500.0,81.3003,81.3192,81.225,81.225,14500.0
2014-08-19 15:00:00,86.23,86.23,86.15,86.2,15200.0,81.225,81.225,81.1496,81.1967,15200.0
2014-08-19 15:05:00,86.19,86.23,86.15,86.23,14300.0,81.1873,81.225,81.1496,81.225,14300.0
2014-08-19 15:10:00,86.23,86.3,86.23,86.3,13500.0,81.225,81.2909,81.225,81.2909,13500.0
2014-08-19 15:15:00,86.3,86.42,86.28,86.4,25600.0,81.2909,81.4039,81.2721,81.3851,25600.0
2014-08-19 15:20:00,86.4,86.44,86.24,86.27,19500.0,81.3851,81.4228,81.2344,81.2626,19500.0
2014-08-19 15:25:00,86.26,86.27,86.16,86.17,13800.0,81.2532,81.2626,81.159,81.1684,13800.0
2014-08-19 15:30:00,86.17,86.22,86.17,86.18,17100.0,81.1684,81.2155,81.1684,81.1779,17100.0
2014-08-19 15:35:00,86.18,86.18,86.17,86.17,15600.0,81.1779,81.1779,81.1684,81.1684,15600.0
2014-08-19 15:40:00,86.17,86.18,86.12,86.13,20700.0,81.1684,81.1779,81.1213,81.1308,20700.0
2014-08-19 15:45:00,86.13,86.3,86.12,86.3,32800.0,81.1308,81.2909,81.1213,81.2909,32800.0
2014-08-19 15:50:00,86.3,86.37,86.28,86.34,57300.0,81.2909,81.3568,81.2721,81.3286,57300.0
2014-08-19 15:55:00,86.34,86.38,86.32,86.34,74900.0,81.3286,81.3663,81.3097,81.3286,74900.0
2014-08-20 09:30:00,86.11,86.37,85.76,85.81,21600.0,81.1119,81.3568,80.7822,80.8293,21600.0
2014-08-20 09:35:00,85.77,85.86,85.76,85.77,2900.0,80.7917,80.8764,80.7822,80.7917,2900.0
2014-08-20 09:40:00,85.8,85.83,85.51,85.52,104300.0,80.8199,80.8482,80.5468,80.5562,104300.0
2014-08-20 09:45:00,85.52,85.82,85.31,85.75,20600.0,80.5562,80.8388,80.3584,80.7728,20600.0
2014-08-20 09:50:00,85.72,85.8,85.52,85.54,23900.0,80.7446,80.8199,80.5562,80.575,23900.0
2014-08-20 09:55:00,85.54,85.7,85.54,85.69,10900.0,80.575,80.7257,80.575,80.7163,10900.0
2014-08-20 10:00:00,85.74,85.99,85.74,85.94,12000.0,80.7634,80.9989,80.7634,80.9518,12000.0
2014-08-20 10:05:00,85.93,86.25,85.92,86.25,16400.0,80.9424,81.2438,80.933,81.2438,16400.0
2014-08-20 10:10:00,86.24,86.33,86.21,86.25,16600.0,81.2344,81.3192,81.2061,81.2438,16600.0
2014-08-20 10:15:00,86.22,86.37,86.22,86.36,17300.0,81.2155,81.3568,81.2155,81.3474,17300.0
2014-08-20 10:20:00,86.36,86.5,86.31,86.44,19100.0,81.3474,81.4793,81.3003,81.4228,19100.0
2014-08-20 10:25:00,86.4,86.43,86.34,86.36,12000.0,81.3851,81.4134,81.3286,81.3474,12000.0
2014-08-20 10:30:00,86.33,86.36,86.13,86.14,22700.0,81.3192,81.3474,81.1308,81.1402,22700.0
2014-08-20 10:35:00,86.15,86.21,85.94,85.94,18800.0,81.1496,81.2061,80.9518,80.9518,18800.0
2014-08-20 10:40:00,85.98,86.16,85.91,86.06,29000.0,80.9895,81.159,80.9235,81.0648,29000.0
2014-08-20 10:45:00,86.02,86.24,85.96,86.21,22300.0,81.0272,81.2344,80.9706,81.2061,22300.0
2014-08-20 10:50:00,86.24,86.24,86.15,86.16,21500.0,81.2344,81.2344,81.1496,81.159,21500.0
2014-08-20 10:55:00,86.2,86.2,86.11,86.11,9900.0,81.1967,81.1967,81.1119,81.1119,9900.0
2014-08-20 11:00:00,86.12,86.18,85.97,85.98,32600.0,81.1213,81.1779,80.9801,80.9895,32600.0
2014-08-20 11:05:00,85.97,86.05,85.96,85.96,10800.0,80.9801,81.0554,80.9706,80.9706,10800.0
2014-08-20 11:10:00,85.98,86.14,85.98,86.12,14700.0,80.9895,81.1402,80.9895,81.1213,14700.0
2014-08-20 11:15:00,86.11,86.12,86.03,86.03,4000.0,81.1119,81.1213,81.0366,81.0366,4000.0
2014-08-20 11:20:00,86.07,86.13,86.04,86.1,9100.0,81.0742,81.1308,81.046,81.1025,9100.0
2014-08-20 11:25:00,86.11,86.12,85.97,85.97,8400.0,81.1119,81.1213,80.9801,80.9801,8400.0
2014-08-20 11:30:00,85.95,86.1,85.95,86.1,3400.0,80.9612,81.1025,80.9612,81.1025,3400.0
2014-08-20 11:35:00,86.09,86.15,86.09,86.13,3700.0,81.0931,81.1496,81.0931,81.1308,3700.0
2014-08-20 11:40:00,86.11,86.16,86.11,86.16,1000.0,81.1119,81.159,81.1119,81.159,1000.0
2014-08-20 11:45:00,86.16,86.2,86.13,86.19,5100.0,81.159,81.1967,81.1308,81.1873,5100.0
2014-08-20 11:50:00,86.22,86.24,86.2,86.24,1400.0,81.2155,81.2344,81.1967,81.2344,1400.0
2014-08-20 11:55:00,86.24,86.24,86.19,86.23,2000.0,81.2344,81.2344,81.1873,81.225,2000.0
2014-08-20 12:00:00,86.24,86.24,86.14,86.14,2100.0,81.2344,81.2344,81.1402,81.1402,2100.0
2014-08-20 12:05:00,86.14,86.27,86.14,86.25,3800.0,81.1402,81.2626,81.1402,81.2438,3800.0
2014-08-20 12:10:00,86.24,86.24,86.18,86.19,3100.0,81.2344,81.2344,81.1779,81.1873,3100.0
2014-08-20 12:15:00,86.21,86.21,86.09,86.09,8500.0,81.2061,81.2061,81.0931,81.0931,8500.0
2014-08-20 12:20:00,86.08,86.09,86.0,86.05,4800.0,81.0837,81.0931,81.0083,81.0554,4800.0
2014-08-20 12:25:00,86.08,86.1,86.03,86.06,5900.0,81.0837,81.1025,81.0366,81.0648,5900.0
2014-08-20 12:30:00,86.06,86.17,86.06,86.15,19600.0,81.0648,81.1684,81.0648,81.1496,19600.0
2014-08-20 12:35:00,86.14,86.17,86.13,86.14,3300.0,81.1402,81.1684,81.1308,81.1402,3300.0
2014-08-20 12:40:00,86.13,86.2,86.12,86.12,7500.0,81.1308,81.1967,81.1213,81.1213,7500.0
2014-08-20 12:45:00,86.14,86.15,86.13,86.13,1800.0,81.1402,81.1496,81.1308,81.1308,1800.0
2014-08-20 12:50:00,86.15,86.15,86.0,86.0,11200.0,81.1496,81.1496,81.0083,81.0083,11200.0
2014-08-20 12:55:00,85.99,86.1,85.96,86.1,4400.0,80.9989,81.1025,80.9706,81.1025,4400.0
2014-08-20 13:00:00,86.11,86.13,86.09,86.12,4400.0,81.1119,81.1308,81.0931,81.1213,4400.0
2014-08-20 13:05:00,86.11,86.13,86.08,86.08,4900.0,81.1119,81.1308,81.0837,81.0837,4900.0
2014-08-20 13:10:00,86.07,86.07,85.94,86.04,6600.0,81.0742,81.0742,80.9518,81.046,6600.0
2014-08-20 13:15:00,86.04,86.15,86.04,86.15,6300.0,81.046,81.1496,81.046,81.1496,6300.0
2014-08-20 13:20:00,86.16,86.25,86.15,86.23,13300.0,81.159,81.2438,81.1496,81.225,13300.0
2014-08-20 13:25:00,86.21,86.21,86.18,86.19,2400.0,81.2061,81.2061,81.1779,81.1873,2400.0
2014-08-20 13:30:00,86.19,86.24,86.18,86.2,4700.0,81.1873,81.2344,81.1779,81.1967,4700.0
2014-08-20 13:35:00,86.21,86.24,86.11,86.21,11700.0,81.2061,81.2344,81.1119,81.2061,11700.0
2014-08-20 13:40:00,86.21,86.33,86.2,86.3,6800.0,81.2061,81.3192,81.1967,81.2909,6800.0
2014-08-20 13:45:00,86.28,86.31,86.16,86.18,4100.0,81.2721,81.3003,81.159,81.1779,4100.0
2014-08-20 13:50:00,86.19,86.28,86.19,86.24,1800.0,81.1873,81.2721,81.1873,81.2344,1800.0
2014-08-20 13:55:00,86.23,86.24,86.21,86.21,1500.0,81.225,81.2344,81.2061,81.2061,1500.0
2014-08-20 14:00:00,86.21,86.26,86.13,86.13,12200.0,81.2061,81.2532,81.1308,81.1308,12200.0
2014-08-20 14:05:00,86.14,86.19,86.03,86.13,8500.0,81.1402,81.1873,81.0366,81.1308,8500.0
2014-08-20 14:10:00,86.13,86.22,86.05,86.07,6200.0,81.1308,81.2155,81.0554,81.0742,6200.0
2014-08-20 14:15:00,86.04,86.21,86.03,86.21,5000.0,81.046,81.2061,81.0366,81.2061,5000.0
2014-08-20 14:20:00,86.21,86.34,86.2,86.28,6500.0,81.2061,81.3286,81.1967,81.2721,6500.0
2014-08-20 14:25:00,86.28,86.28,86.23,86.28,5800.0,81.2721,81.2721,81.225,81.2721,5800.0
2014-08-20 14:30:00,86.28,86.31,86.25,86.28,5400.0,81.2721,81.3003,81.2438,81.2721,5400.0
2014-08-20 14:35:00,86.3,86.36,86.28,86.28,5400.0,81.2909,81.3474,81.2721,81.2721,5400.0
2014-08-20 14:40:00,86.28,86.29,86.22,86.25,5900.0,81.2721,81.2815,81.2155,81.2438,5900.0
2014-08-20 14:45:00,86.25,86.31,86.19,86.31,5200.0,81.2438,81.3003,81.1873,81.3003,5200.0
2014-08-20 14:50:00,86.29,86.35,86.27,86.34,5300.0,81.2815,81.338,81.2626,81.3286,5300.0
2014-08-20 14:55:00,86.35,86.35,86.29,86.33,2800.0,81.338,81.338,81.2815,81.3192,2800.0
2014-08-20 15:00:00,86.33,86.41,86.31,86.39,11200.0,81.3192,81.3945,81.3003,81.3757,11200.0
2014-08-20 15:05:00,86.4,86.49,86.4,86.43,6300.0,81.3851,81.4699,81.3851,81.4134,6300.0
2014-08-20 15:10:00,86.44,86.47,86.35,86.37,14000.0,81.4228,81.451,81.338,81.3568,14000.0
2014-08-20 15:15:00,86.36,86.36,86.3,86.35,7800.0,81.3474,81.3474,81.2909,81.338,7800.0
2014-08-20 15:20:00,86.36,86.42,86.33,86.38,5800.0,81.3474,81.4039,81.3192,81.3663,5800.0
2014-08-20 15:25:00,86.38,86.42,86.34,86.34,9000.0,81.3663,81.4039,81.3286,81.3286,9000.0
2014-08-20 15:30:00,86.35,86.41,86.35,86.4,10800.0,81.338,81.3945,81.338,81.3851,10800.0
2014-08-20 15:35:00,86.4,86.41,86.34,86.35,13600.0,81.3851,81.3945,81.3286,81.338,13600.0
2014-08-20 15:40:00,86.36,86.43,86.36,86.4,20600.0,81.3474,81.4134,81.3474,81.3851,20600.0
2014-08-20 15:45:00,86.39,86.43,86.36,86.38,21000.0,81.3757,81.4134,81.3474,81.3663,21000.0
2014-08-20 15:50:00,86.38,86.38,86.27,86.31,46200.0,81.3663,81.3663,81.2626,81.3003,46200.0
2014-08-20 15:55:00,86.29,86.3,86.15,86.15,70800.0,81.2815,81.2909,81.1496,81.1496,70800.0
2014-08-21 09:30:00,86.35,86.7,86.25,86.7,19600.0,81.338,81.6677,81.2438,81.6677,19600.0
2014-08-21 09:35:00,86.61,86.67,86.31,86.36,18200.0,81.5829,81.6394,81.3003,81.3474,18200.0
2014-08-21 09:40:00,86.41,86.67,86.41,86.52,12000.0,81.3945,81.6394,81.3945,81.4981,12000.0
2014-08-21 09:45:00,86.54,86.68,86.46,86.59,11200.0,81.517,81.6488,81.4416,81.5641,11200.0
2014-08-21 09:50:00,86.62,86.73,86.6,86.72,8300.0,81.5923,81.6959,81.5735,81.6865,8300.0
2014-08-21 09:55:00,86.74,86.81,86.69,86.71,12700.0,81.7054,81.7713,81.6583,81.6771,12700.0
2014-08-21 10:00:00,86.7,86.74,86.3,86.46,11200.0,81.6677,81.7054,81.2909,81.4416,11200.0
2014-08-21 10:05:00,86.45,86.45,86.18,86.22,14000.0,81.4322,81.4322,81.1779,81.2155,14000.0
2014-08-21 10:10:00,86.24,86.41,86.23,86.35,17800.0,81.2344,81.3945,81.225,81.338,17800.0
2014-08-21 10:15:00,86.39,86.51,86.38,86.5,19800.0,81.3757,81.4887,81.3663,81.4793,19800.0
2014-08-21 10:20:00,86.52,86.58,86.45,86.55,6500.0,81.4981,81.5546,81.4322,81.5264,6500.0
2014-08-21 10:25:00,86.56,86.61,86.54,86.58,6400.0,81.5358,81.5829,81.517,81.5546,6400.0
2014-08-21 10:30:00,86.61,86.71,86.58,86.71,11400.0,81.5829,81.6771,81.5546,81.6771,11400.0
2014-08-21 10:35:00,86.72,86.79,86.5,86.5,15400.0,81.6865,81.7525,81.4793,81.4793,15400.0
2014-08-21 10:40:00,86.49,86.55,86.42,86.44,7700.0,81.4699,81.5264,81.4039,81.4228,7700.0
2014-08-21 10:45:00,86.44,86.47,86.4,86.4,9000.0,81.4228,81.451,81.3851,81.3851,9000.0
2014-08-21 10:50:00,86.43,86.56,86.41,86.41,23500.0,81.4134,81.5358,81.3945,81.3945,23500.0
2014-08-21 10:55:00,86.44,86.54,86.39,86.49,7900.0,81.4228,81.517,81.3757,81.4699,7900.0
2014-08-21 11:00:00,86.48,86.53,86.42,86.5,6700.0,81.4605,81.5076,81.4039,81.4793,6700.0
2014-08-21 11:05:00,86.52,86.52,86.47,86.49,9500.0,81.4981,81.4981,81.451,81.4699,9500.0
2014-08-21 11:10:00,86.53,86.7,86.53,86.68,5300.0,81.5076,81.6677,81.5076,81.6488,5300.0
2014-08-21 11:15:00,86.67,86.68,86.56,86.59,5500.0,81.6394,81.6488,81.5358,81.5641,5500.0
2014-08-21 11:20:00,86.59,86.59,86.54,86.56,4100.0,81.5641,81.5641,81.517,81.5358,4100.0
2014-08-21 11:25:00,86.54,86.55,86.52,86.54,6300.0,81.517,81.5264,81.4981,81.517,6300.0
2014-08-21 11:30:00,86.57,86.63,86.56,86.57,6500.0,81.5452,81.6017,81.5358,81.5452,6500.0
2014-08-21 11:35:00,86.54,86.54,86.46,86.47,4900.0,81.517,81.517,81.4416,81.451,4900.0
2014-08-21 11:40:00,86.48,86.5,86.44,86.45,5200.0,81.4605,81.4793,81.4228,81.4322,5200.0
2014-08-21 11:45:00,86.43,86.51,86.42,86.45,12300.0,81.4134,81.4887,81.4039,81.4322,12300.0
2014-08-21 11:50:00,86.45,86.52,86.45,86.47,7600.0,81.4322,81.4981,81.4322,81.451,7600.0
2014-08-21 11:55:00,86.48,86.54,86.46,86.46,3400.0,81.4605,81.517,81.4416,81.4416,3400.0
2014-08-21 12:00:00,86.46,86.56,86.45,86.5,6900.0,81.4416,81.5358,81.4322,81.4793,6900.0
2014-08-21 12:05:00,86.5,86.5,86.47,86.5,2200.0,81.4793,81.4793,81.451,81.4793,2200.0
2014-08-21 12:10:00,86.5,86.57,86.5,86.57,4800.0,81.4793,81.5452,81.4793,81.5452,4800.0
2014-08-21 12:15:00,86.57,86.63,86.54,86.61,5500.0,81.5452,81.6017,81.517,81.5829,5500.0
2014-08-21 12:20:00,86.59,86.61,86.54,86.59,5000.0,81.5641,81.5829,81.517,81.5641,5000.0
2014-08-21 12:25:00,86.59,86.59,86.49,86.49,3600.0,81.5641,81.5641,81.4699,81.4699,3600.0
2014-08-21 12:30:00,86.5,86.53,86.5,86.53,3000.0,81.4793,81.5076,81.4793,81.5076,3000.0
2014-08-21 12:35:00,86.53,86.53,86.46,86.48,7000.0,81.5076,81.5076,81.4416,81.4605,7000.0
2014-08-21 12:40:00,86.47,86.52,86.45,86.5,15900.0,81.451,81.4981,81.4322,81.4793,15900.0
2014-08-21 12:45:00,86.51,86.58,86.51,86.57,5900.0,81.4887,81.5546,81.4887,81.5452,5900.0
2014-08-21 12:50:00,86.56,86.57,86.43,86.47,9800.0,81.5358,81.5452,81.4134,81.451,9800.0
2014-08-21 12:55:00,86.46,86.52,86.42,86.5,9800.0,81.4416,81.4981,81.4039,81.4793,9800.0
2014-08-21 13:00:00,86.51,86.57,86.49,86.56,7200.0,81.4887,81.5452,81.4699,81.5358,7200.0
2014-08-21 13:05:00,86.55,86.6,86.55,86.6,6200.0,81.5264,81.5735,81.5264,81.5735,6200.0
2014-08-21 13:10:00,86.6,86.62,86.54,86.58,3400.0,81.5735,81.5923,81.517,81.5546,3400.0
2014-08-21 13:15:00,86.58,86.65,86.55,86.61,13900.0,81.5546,81.6206,81.5264,81.5829,13900.0
2014-08-21 13:20:00,86.62,86.68,86.6,86.64,5400.0,81.5923,81.6488,81.5735,81.6112,5400.0
2014-08-21 13:25:00,86.67,86.71,86.65,86.69,4000.0,81.6394,81.6771,81.6206,81.6583,4000.0
2014-08-21 13:30:00,86.67,86.74,86.67,86.72,5900.0,81.6394,81.7054,81.6394,81.6865,5900.0
2014-08-21 13:35:00,86.71,86.71,86.62,86.65,6500.0,81.6771,81.6771,81.5923,81.6206,6500.0
2014-08-21 13:40:00,86.64,86.67,86.62,86.67,6900.0,81.6112,81.6394,81.5923,81.6394,6900.0
2014-08-21 13:45:00,86.67,86.74,86.65,86.73,4800.0,81.6394,81.7054,81.6206,81.6959,4800.0
2014-08-21 13:50:00,86.73,86.76,86.68,86.68,9300.0,81.6959,81.7242,81.6488,81.6488,9300.0
2014-08-21 13:55:00,86.68,86.77,86.67,86.74,8800.0,81.6488,81.7336,81.6394,81.7054,8800.0
2014-08-21 14:00:00,86.76,86.78,86.71,86.74,9600.0,81.7242,81.743,81.6771,81.7054,9600.0
2014-08-21 14:05:00,86.74,86.76,86.71,86.71,10700.0,81.7054,81.7242,81.6771,81.6771,10700.0
2014-08-21 14:10:00,86.7,86.83,86.7,86.82,12300.0,81.6677,81.7901,81.6677,81.7807,12300.0
2014-08-21 14:15:00,86.8,86.86,86.76,86.86,6900.0,81.7619,81.8184,81.7242,81.8184,6900.0
2014-08-21 14:20:00,86.85,86.92,86.8,86.9,20900.0,81.809,81.8749,81.7619,81.8561,20900.0
2014-08-21 14:25:00,86.91,86.98,86.87,86.87,14700.0,81.8655,81.9314,81.8278,81.8278,14700.0
2014-08-21 14:30:00,86.86,86.91,86.84,86.9,8700.0,81.8184,81.8655,81.7996,81.8561,8700.0
2014-08-21 14:35:00,86.89,86.93,86.87,86.87,14700.0,81.8467,81.8843,81.8278,81.8278,14700.0
2014-08-21 14:40:00,86.87,86.87,86.81,86.87,9700.0,81.8278,81.8278,81.7713,81.8278,9700.0
2014-08-21 14:45:00,86.87,86.87,86.81,86.83,6900.0,81.8278,81.8278,81.7713,81.7901,6900.0
2014-08-21 14:50:00,86.84,86.96,86.84,86.92,18400.0,81.7996,81.9126,81.7996,81.8749,18400.0
2014-08-21 14:55:00,86.92,86.92,86.83,86.85,10200.0,81.8749,81.8749,81.7901,81.809,10200.0
2014-08-21 15:00:00,86.85,86.85,86.74,86.76,13500.0,81.809,81.809,81.7054,81.7242,13500.0
2014-08-21 15:05:00,86.77,86.8,86.72,86.77,29900.0,81.7336,81.7619,81.6865,81.7336,29900.0
2014-08-21 15:10:00,86.79,86.91,86.79,86.88,22000.0,81.7525,81.8655,81.7525,81.8372,22000.0
2014-08-21 15:15:00,86.88,86.91,86.81,86.83,17400.0,81.8372,81.8655,81.7713,81.7901,17400.0
2014-08-21 15:20:00,86.83,86.89,86.83,86.89,12700.0,81.7901,81.8467,81.7901,81.8467,12700.0
2014-08-21 15:25:00,86.9,86.97,86.88,86.97,22100.0,81.8561,81.922,81.8372,81.922,22100.0
2014-08-21 15:30:00,86.97,86.97,86.87,86.88,25900.0,81.922,81.922,81.8278,81.8372,25900.0
2014-08-21 15:35:00,86.87,86.87,86.76,86.79,25900.0,81.8278,81.8278,81.7242,81.7525,25900.0
2014-08-21 15:40:00,86.78,86.85,86.78,86.84,26600.0,81.743,81.809,81.743,81.7996,26600.0
2014-08-21 15:45:00,86.84,86.85,86.75,86.83,46300.0,81.7996,81.809,81.7148,81.7901,46300.0
2014-08-21 15:50:00,86.84,86.95,86.84,86.94,53100.0,81.7996,81.9032,81.7996,81.8938,53100.0
2014-08-21 15:55:00,86.95,86.99,86.92,86.99,109200.0,81.9032,81.9409,81.8749,81.9409,109200.0
2014-08-22 09:30:00,86.95,87.24,86.51,86.57,45700.0,81.9032,82.1763,81.4887,81.5452,45700.0
2014-08-22 09:35:00,86.5,86.53,86.26,86.48,37100.0,81.4793,81.5076,81.2532,81.4605,37100.0
2014-08-22 09:40:00,86.47,86.5,86.06,86.39,43500.0,81.451,81.4793,81.0648,81.3757,43500.0
2014-08-22 09:45:00,86.37,86.5,86.21,86.28,7500.0,81.3568,81.4793,81.2061,81.2721,7500.0
2014-08-22 09:50:00,86.27,86.47,86.24,86.28,8600.0,81.2626,81.451,81.2344,81.2721,8600.0
2014-08-22 09:55:00,86.3,86.41,86.3,86.39,7200.0,81.2909,81.3945,81.2909,81.3757,7200.0
2014-08-22 10:00:00,86.41,86.78,86.37,86.66,41800.0,81.3945,81.743,81.3568,81.63,41800.0
2014-08-22 10:05:00,86.66,87.03,86.65,86.9,40000.0,81.63,81.9785,81.6206,81.8561,40000.0
2014-08-22 10:10:00,86.9,86.9,86.72,86.73,13900.0,81.8561,81.8561,81.6865,81.6959,13900.0
2014-08-22 10:15:00,86.73,86.78,86.69,86.73,14900.0,81.6959,81.743,81.6583,81.6959,14900.0
2014-08-22 10:20:00,86.77,86.77,86.63,86.75,8800.0,81.7336,81.7336,81.6017,81.7148,8800.0
2014-08-22 10:25:00,86.78,87.01,86.77,86.87,11600.0,81.743,81.9597,81.7336,81.8278,11600.0
2014-08-22 10:30:00,86.89,86.98,86.84,86.9,9700.0,81.8467,81.9314,81.7996,81.8561,9700.0
2014-08-22 10:35:00,86.9,87.07,86.87,87.06,31600.0,81.8561,82.0162,81.8278,82.0068,31600.0
2014-08-22 10:40:00,87.07,87.11,86.92,86.97,18600.0,82.0162,82.0539,81.8749,81.922,18600.0
2014-08-22 10:45:00,86.97,87.01,86.87,87.01,21200.0,81.922,81.9597,81.8278,81.9597,21200.0
2014-08-22 10:50:00,87.02,87.08,86.78,86.78,13900.0,81.9691,82.0256,81.743,81.743,13900.0
2014-08-22 10:55:00,86.76,86.81,86.67,86.75,8600.0,81.7242,81.7713,81.6394,81.7148,8600.0
2014-08-22 11:00:00,86.74,86.8,86.65,86.79,11700.0,81.7054,81.7619,81.6206,81.7525,11700.0
2014-08-22 11:05:00,86.78,87.0,86.67,87.0,12700.0,81.743,81.9503,81.6394,81.9503,12700.0
2014-08-22 11:10:00,86.95,86.99,86.91,86.96,12600.0,81.9032,81.9409,81.8655,81.9126,12600.0
2014-08-22 11:15:00,86.94,86.96,86.84,86.84,4400.0,81.8938,81.9126,81.7996,81.7996,4400.0
2014-08-22 11:20:00,86.84,86.84,86.76,86.83,8300.0,81.7996,81.7996,81.7242,81.7901,8300.0
2014-08-22 11:25:00,86.82,86.86,86.8,86.83,8800.0,81.7807,81.8184,81.7619,81.7901,8800.0
2014-08-22 11:30:00,86.83,86.85,86.77,86.8,8100.0,81.7901,81.809,81.7336,81.7619,8100.0
2014-08-22 11:35:00,86.8,86.84,86.78,86.79,5400.0,81.7619,81.7996,81.743,81.7525,5400.0
2014-08-22 11:40:00,86.8,86.89,86.79,86.84,8500.0,81.7619,81.8467,81.7525,81.7996,8500.0
2014-08-22 11:45:00,86.84,86.86,86.79,86.85,8900.0,81.7996,81.8184,81.7525,81.809,8900.0
2014-08-22 11:50:00,86.87,87.09,86.87,87.05,14000.0,81.8278,82.035,81.8278,81.9974,14000.0
2014-08-22 11:55:00,87.05,87.07,86.99,86.99,9900.0,81.9974,82.0162,81.9409,81.9409,9900.0
2014-08-22 12:00:00,87.01,87.06,86.99,87.0,10400.0,81.9597,82.0068,81.9409,81.9503,10400.0
2014-08-22 12:05:00,86.99,87.03,86.95,87.03,6500.0,81.9409,81.9785,81.9032,81.9785,6500.0
2014-08-22 12:10:00,87.02,87.05,87.01,87.03,5400.0,81.9691,81.9974,81.9597,81.9785,5400.0
2014-08-22 12:15:00,87.01,87.05,87.0,87.0,10200.0,81.9597,81.9974,81.9503,81.9503,10200.0
2014-08-22 12:20:00,87.02,87.05,86.99,87.03,10600.0,81.9691,81.9974,81.9409,81.9785,10600.0
2014-08-22 12:25:00,87.05,87.05,86.99,87.04,7900.0,81.9974,81.9974,81.9409,81.9879,7900.0
2014-08-22 12:30:00,87.05,87.05,87.02,87.04,9600.0,81.9974,81.9974,81.9691,81.9879,9600.0
2014-08-22 12:35:00,87.03,87.05,87.01,87.04,6900.0,81.9785,81.9974,81.9597,81.9879,6900.0
2014-08-22 12:40:00,87.05,87.05,86.95,87.0,7200.0,81.9974,81.9974,81.9032,81.9503,7200.0
2014-08-22 12:45:00,87.04,87.05,87.01,87.05,6100.0,81.9879,81.9974,81.9597,81.9974,6100.0
2014-08-22 12:50:00,87.05,87.19,87.03,87.19,14700.0,81.9974,82.1292,81.9785,82.1292,14700.0
2014-08-22 12:55:00,87.17,87.23,87.13,87.22,6600.0,82.1104,82.1669,82.0727,82.1575,6600.0
2014-08-22 13:00:00,87.22,87.29,87.21,87.27,8500.0,82.1575,82.2234,82.1481,82.2046,8500.0
2014-08-22 13:05:00,87.26,87.27,87.19,87.19,11100.0,82.1952,82.2046,82.1292,82.1292,11100.0
2014-08-22 13:10:00,87.2,87.26,87.2,87.21,8400.0,82.1387,82.1952,82.1387,82.1481,8400.0
2014-08-22 13:15:00,87.21,87.24,87.19,87.19,5900.0,82.1481,82.1763,82.1292,82.1292,5900.0
2014-08-22 13:20:00,87.18,87.24,87.17,87.24,5400.0,82.1198,82.1763,82.1104,82.1763,5400.0
2014-08-22 13:25:00,87.25,87.25,87.22,87.25,8000.0,82.1858,82.1858,82.1575,82.1858,8000.0
2014-08-22 13:30:00,87.25,87.25,87.21,87.22,5700.0,82.1858,82.1858,82.1481,82.1575,5700.0
2014-08-22 13:35:00,87.21,87.24,87.2,87.22,4300.0,82.1481,82.1763,82.1387,82.1575,4300.0
2014-08-22 13:40:00,87.23,87.25,87.22,87.24,3900.0,82.1669,82.1858,82.1575,82.1763,3900.0
2014-08-22 13:45:00,87.24,87.25,87.21,87.24,10200.0,82.1763,82.1858,82.1481,82.1763,10200.0
2014-08-22 13:50:00,87.25,87.44,87.23,87.38,23300.0,82.1858,82.3647,82.1669,82.3082,23300.0
2014-08-22 13:55:00,87.38,87.56,87.38,87.56,16800.0,82.3082,82.4778,82.3082,82.4778,16800.0
2014-08-22 14:00:00,87.56,87.6,87.34,87.34,10200.0,82.4778,82.5154,82.2705,82.2705,10200.0
2014-08-22 14:05:00,87.35,87.39,87.23,87.25,14300.0,82.28,82.3176,82.1669,82.1858,14300.0
2014-08-22 14:10:00,87.24,87.35,87.21,87.29,9600.0,82.1763,82.28,82.1481,82.2234,9600.0
2014-08-22 14:15:00,87.3,87.37,87.3,87.3,6000.0,82.2329,82.2988,82.2329,82.2329,6000.0
2014-08-22 14:20:00,87.31,87.47,87.3,87.3,7000.0,82.2423,82.393,82.2329,82.2329,7000.0
2014-08-22 14:25:00,87.29,87.35,87.29,87.29,6400.0,82.2234,82.28,82.2234,82.2234,6400.0
2014-08-22 14:30:00,87.28,87.28,87.14,87.18,24800.0,82.214,82.214,82.0821,82.1198,24800.0
2014-08-22 14:35:00,87.19,87.22,87.09,87.13,11900.0,82.1292,82.1575,82.035,82.0727,11900.0
2014-08-22 14:40:00,87.13,87.3,87.12,87.3,19900.0,82.0727,82.2329,82.0633,82.2329,19900.0
2014-08-22 14:45:00,87.31,87.38,87.28,87.33,10800.0,82.2423,82.3082,82.214,82.2611,10800.0
2014-08-22 14:50:00,87.35,87.56,87.34,87.5,14000.0,82.28,82.4778,82.2705,82.4212,14000.0
2014-08-22 14:55:00,87.5,87.57,87.5,87.52,10700.0,82.4212,82.4872,82.4212,82.4401,10700.0
2014-08-22 15:00:00,87.52,87.58,87.44,87.54,19800.0,82.4401,82.4966,82.3647,82.4589,19800.0
2014-08-22 15:05:00,87.54,87.54,87.44,87.52,22500.0,82.4589,82.4589,82.3647,82.4401,22500.0
2014-08-22 15:10:00,87.51,87.52,87.45,87.48,22400.0,82.4307,82.4401,82.3742,82.4024,22400.0
2014-08-22 15:15:00,87.48,87.5,87.45,87.46,19900.0,82.4024,82.4212,82.3742,82.3836,19900.0
2014-08-22 15:20:00,87.46,87.46,87.39,87.42,19300.0,82.3836,82.3836,82.3176,82.3459,19300.0
2014-08-22 15:25:00,87.42,87.46,87.39,87.42,30700.0,82.3459,82.3836,82.3176,82.3459,30700.0
2014-08-22 15:30:00,87.42,87.42,87.3,87.3,25100.0,82.3459,82.3459,82.2329,82.2329,25100.0
2014-08-22 15:35:00,87.3,87.36,87.25,87.35,18700.0,82.2329,82.2894,82.1858,82.28,18700.0
2014-08-22 15:40:00,87.34,87.38,87.2,87.23,24100.0,82.2705,82.3082,82.1387,82.1669,24100.0
2014-08-22 15:45:00,87.23,87.3,87.22,87.29,32400.0,82.1669,82.2329,82.1575,82.2234,32400.0
2014-08-22 15:50:00,87.3,87.32,87.27,87.31,28700.0,82.2329,82.2517,82.2046,82.2423,28700.0
2014-08-22 15:55:00,87.3,87.32,87.23,87.24,45600.0,82.2329,82.2517,82.1669,82.1763,45600.0
2014-08-25 09:30:00,88.01,88.01,87.68,87.78,25800.0,83.0716,83.0716,82.7601,82.8545,25800.0
2014-08-25 09:35:00,87.76,87.76,87.46,87.53,11100.0,82.8356,82.8356,82.5525,82.6185,11100.0
2014-08-25 09:40:00,87.53,87.82,87.49,87.78,34200.0,82.6185,82.8923,82.5808,82.8545,34200.0
2014-08-25 09:45:00,87.8,87.82,87.55,87.8,18100.0,82.8734,82.8923,82.6374,82.8734,18100.0
2014-08-25 09:50:00,87.8,87.82,87.57,87.68,17300.0,82.8734,82.8923,82.6563,82.7601,17300.0
2014-08-25 09:55:00,87.63,87.89,87.62,87.83,20400.0,82.7129,82.9583,82.7035,82.9017,20400.0
2014-08-25 10:00:00,87.8,87.8,87.4,87.51,15500.0,82.8734,82.8734,82.4958,82.5997,15500.0
2014-08-25 10:05:00,87.51,87.55,87.34,87.47,23000.0,82.5997,82.6374,82.4392,82.5619,23000.0
2014-08-25 10:10:00,87.48,87.56,87.48,87.49,6300.0,82.5713,82.6469,82.5713,82.5808,6300.0
2014-08-25 10:15:00,87.47,87.51,87.36,87.51,16000.0,82.5619,82.5997,82.4581,82.5997,16000.0
2014-08-25 10:20:00,87.51,87.54,87.47,87.48,13000.0,82.5997,82.628,82.5619,82.5713,13000.0
2014-08-25 10:25:00,87.48,87.59,87.43,87.59,18000.0,82.5713,82.6752,82.5241,82.6752,18000.0
2014-08-25 10:30:00,87.59,87.64,87.56,87.64,6600.0,82.6752,82.7224,82.6469,82.7224,6600.0
2014-08-25 10:35:00,87.64,87.85,87.63,87.74,17000.0,82.7224,82.9206,82.7129,82.8168,17000.0
2014-08-25 10:40:00,87.76,87.76,87.65,87.65,9300.0,82.8356,82.8356,82.7318,82.7318,9300.0
2014-08-25 10:45:00,87.68,87.82,87.67,87.81,11300.0,82.7601,82.8923,82.7507,82.8828,11300.0
2014-08-25 10:50:00,87.79,87.86,87.7,87.7,13800.0,82.8639,82.93,82.779,82.779,13800.0
2014-08-25 10:55:00,87.7,87.7,87.59,87.61,6000.0,82.779,82.779,82.6752,82.694,6000.0
2014-08-25 11:00:00,87.59,87.73,87.55,87.73,8000.0,82.6752,82.8073,82.6374,82.8073,8000.0
2014-08-25 11:05:00,87.7,87.73,87.6,87.65,13300.0,82.779,82.8073,82.6846,82.7318,13300.0
2014-08-25 11:10:00,87.66,87.72,87.66,87.7,14200.0,82.7412,82.7979,82.7412,82.779,14200.0
2014-08-25 11:15:00,87.69,87.84,87.68,87.84,9100.0,82.7696,82.9111,82.7601,82.9111,9100.0
2014-08-25 11:20:00,87.84,87.91,87.78,87.91,6100.0,82.9111,82.9772,82.8545,82.9772,6100.0
2014-08-25 11:25:00,87.9,87.99,87.85,87.86,14600.0,82.9678,83.0527,82.9206,82.93,14600.0
2014-08-25 11:30:00,87.85,87.86,87.75,87.86,14000.0,82.9206,82.93,82.8262,82.93,14000.0
2014-08-25 11:35:00,87.88,87.95,87.86,87.91,18600.0,82.9489,83.015,82.93,82.9772,18600.0
2014-08-25 11:40:00,87.89,87.9,87.76,87.8,4500.0,82.9583,82.9678,82.8356,82.8734,4500.0
2014-08-25 11:45:00,87.82,87.9,87.82,87.9,3300.0,82.8923,82.9678,82.8923,82.9678,3300.0
2014-08-25 11:50:00,87.9,87.9,87.79,87.85,5200.0,82.9678,82.9678,82.8639,82.9206,5200.0
2014-08-25 11:55:00,87.87,87.88,87.78,87.78,6600.0,82.9395,82.9489,82.8545,82.8545,6600.0
2014-08-25 12:00:00,87.77,87.79,87.71,87.73,4600.0,82.8451,82.8639,82.7884,82.8073,4600.0
2014-08-25 12:05:00,87.73,87.74,87.52,87.59,12600.0,82.8073,82.8168,82.6091,82.6752,12600.0
2014-08-25 12:10:00,87.6,87.71,87.6,87.65,6200.0,82.6846,82.7884,82.6846,82.7318,6200.0
2014-08-25 12:15:00,87.62,87.62,87.52,87.52,4900.0,82.7035,82.7035,82.6091,82.6091,4900.0
2014-08-25 12:20:00,87.54,87.55,87.51,87.51,3500.0,82.628,82.6374,82.5997,82.5997,3500.0
2014-08-25 12:25:00,87.51,87.51,87.25,87.29,10800.0,82.5997,82.5997,82.3542,82.392,10800.0
2014-08-25 12:30:00,87.29,87.33,87.28,87.31,6000.0,82.392,82.4298,82.3826,82.4109,6000.0
2014-08-25 12:35:00,87.32,87.34,87.28,87.32,6200.0,82.4203,82.4392,82.3826,82.4203,6200.0
2014-08-25 12:40:00,87.36,87.36,87.23,87.29,5900.0,82.4581,82.4581,82.3354,82.392,5900.0
2014-08-25 12:45:00,87.29,87.29,87.17,87.17,8800.0,82.392,82.392,82.2787,82.2787,8800.0
2014-08-25 12:50:00,87.18,87.23,87.16,87.22,5400.0,82.2882,82.3354,82.2693,82.3259,5400.0
2014-08-25 12:55:00,87.24,87.29,87.2,87.27,7100.0,82.3448,82.392,82.3071,82.3731,7100.0
2014-08-25 13:00:00,87.26,87.27,87.19,87.21,8200.0,82.3637,82.3731,82.2976,82.3165,8200.0
2014-08-25 13:05:00,87.2,87.23,87.16,87.16,8300.0,82.3071,82.3354,82.2693,82.2693,8300.0
2014-08-25 13:10:00,87.21,87.28,87.19,87.26,5900.0,82.3165,82.3826,82.2976,82.3637,5900.0
2014-08-25 13:15:00,87.3,87.4,87.3,87.38,6600.0,82.4014,82.4958,82.4014,82.477,6600.0
2014-08-25 13:20:00,87.35,87.55,87.31,87.55,4500.0,82.4486,82.6374,82.4109,82.6374,4500.0
2014-08-25 13:25:00,87.53,87.57,87.49,87.55,11400.0,82.6185,82.6563,82.5808,82.6374,11400.0
2014-08-25 13:30:00,87.56,87.56,87.38,87.39,4500.0,82.6469,82.6469,82.477,82.4864,4500.0
2014-08-25 13:35:00,87.4,87.51,87.4,87.51,4000.0,82.4958,82.5997,82.4958,82.5997,4000.0
2014-08-25 13:40:00,87.5,87.5,87.44,87.44,5100.0,82.5902,82.5902,82.5336,82.5336,5100.0
2014-08-25 13:45:00,87.45,87.47,87.4,87.4,5700.0,82.543,82.5619,82.4958,82.4958,5700.0
2014-08-25 13:50:00,87.4,87.57,87.38,87.57,6900.0,82.4958,82.6563,82.477,82.6563,6900.0
2014-08-25 13:55:00,87.57,87.64,87.55,87.58,9100.0,82.6563,82.7224,82.6374,82.6657,9100.0
2014-08-25 14:00:00,87.57,87.65,87.57,87.61,7800.0,82.6563,82.7318,82.6563,82.694,7800.0
2014-08-25 14:05:00,87.63,87.67,87.58,87.64,8900.0,82.7129,82.7507,82.6657,82.7224,8900.0
2014-08-25 14:10:00,87.65,87.69,87.53,87.54,21300.0,82.7318,82.7696,82.6185,82.628,21300.0
2014-08-25 14:15:00,87.57,87.65,87.57,87.61,5000.0,82.6563,82.7318,82.6563,82.694,5000.0
2014-08-25 14:20:00,87.62,87.67,87.55,87.62,9000.0,82.7035,82.7507,82.6374,82.7035,9000.0
2014-08-25 14:25:00,87.61,87.63,87.52,87.56,5000.0,82.694,82.7129,82.6091,82.6469,5000.0
2014-08-25 14:30:00,87.54,87.54,87.41,87.47,8000.0,82.628,82.628,82.5053,82.5619,8000.0
2014-08-25 14:35:00,87.46,87.53,87.46,87.53,5300.0,82.5525,82.6185,82.5525,82.6185,5300.0
2014-08-25 14:40:00,87.5,87.52,87.45,87.52,4800.0,82.5902,82.6091,82.543,82.6091,4800.0
2014-08-25 14:45:00,87.52,87.54,87.48,87.49,11500.0,82.6091,82.628,82.5713,82.5808,11500.0
2014-08-25 14:50:00,87.49,87.54,87.44,87.54,5900.0,82.5808,82.628,82.5336,82.628,5900.0
2014-08-25 14:55:00,87.52,87.61,87.52,87.6,11500.0,82.6091,82.694,82.6091,82.6846,11500.0
2014-08-25 15:00:00,87.59,87.62,87.55,87.57,10300.0,82.6752,82.7035,82.6374,82.6563,10300.0
2014-08-25 15:05:00,87.55,87.66,87.54,87.57,19200.0,82.6374,82.7412,82.628,82.6563,19200.0
2014-08-25 15:10:00,87.57,87.62,87.55,87.61,17400.0,82.6563,82.7035,82.6374,82.694,17400.0
2014-08-25 15:15:00,87.62,87.69,87.62,87.68,24900.0,82.7035,82.7696,82.7035,82.7601,24900.0
2014-08-25 15:20:00,87.68,87.77,87.66,87.76,34200.0,82.7601,82.8451,82.7412,82.8356,34200.0
2014-08-25 15:25:00,87.76,87.88,87.75,87.88,41600.0,82.8356,82.9489,82.8262,82.9489,41600.0
2014-08-25 15:30:00,87.88,87.91,87.78,87.85,39900.0,82.9489,82.9772,82.8545,82.9206,39900.0
2014-08-25 15:35:00,87.84,87.9,87.8,87.85,36200.0,82.9111,82.9678,82.8734,82.9206,36200.0
2014-08-25 15:40:00,87.85,87.85,87.78,87.82,26700.0,82.9206,82.9206,82.8545,82.8923,26700.0
2014-08-25 15:45:00,87.81,87.95,87.81,87.81,69500.0,82.8828,83.015,82.8828,82.8828,69500.0
2014-08-25 15:50:00,87.81,87.85,87.78,87.84,31300.0,82.8828,82.9206,82.8545,82.9111,31300.0
2014-08-25 15:55:00,87.84,87.89,87.77,87.8,54300.0,82.9111,82.9583,82.8451,82.8734,54300.0
2014-08-26 09:30:00,87.67,87.78,87.6,87.78,14300.0,82.7507,82.8545,82.6846,82.8545,14300.0
2014-08-26 09:35:00,87.79,87.87,87.68,87.76,11400.0,82.8639,82.9395,82.7601,82.8356,11400.0
2014-08-26 09:40:00,87.83,87.95,87.75,87.84,6700.0,82.9017,83.015,82.8262,82.9111,6700.0
2014-08-26 09:45:00,87.84,87.94,87.84,87.94,800.0,82.9111,83.0055,82.9111,83.0055,800.0
2014-08-26 09:50:00,87.94,88.19,87.88,88.07,45400.0,83.0055,83.2415,82.9489,83.1282,45400.0
2014-08-26 09:55:00,88.11,88.18,88.03,88.08,39800.0,83.166,83.2321,83.0905,83.1377,39800.0
2014-08-26 10:00:00,88.09,88.1,87.77,87.83,12900.0,83.1471,83.1566,82.8451,82.9017,12900.0
2014-08-26 10:05:00,87.84,87.85,87.75,87.79,8500.0,82.9111,82.9206,82.8262,82.8639,8500.0
2014-08-26 10:10:00,87.8,87.84,87.67,87.67,11700.0,82.8734,82.9111,82.7507,82.7507,11700.0
2014-08-26 10:15:00,87.69,87.8,87.67,87.77,6500.0,82.7696,82.8734,82.7507,82.8451,6500.0
2014-08-26 10:20:00,87.82,87.85,87.72,87.81,6600.0,82.8923,82.9206,82.7979,82.8828,6600.0
2014-08-26 10:25:00,87.83,87.91,87.79,87.82,5200.0,82.9017,82.9772,82.8639,82.8923,5200.0
2014-08-26 10:30:00,87.85,87.96,87.8,87.92,11300.0,82.9206,83.0244,82.8734,82.9867,11300.0
2014-08-26 10:35:00,87.95,87.98,87.92,87.97,8900.0,83.015,83.0433,82.9867,83.0338,8900.0
2014-08-26 10:40:00,87.96,87.98,87.93,87.93,8400.0,83.0244,83.0433,82.9961,82.9961,8400.0
2014-08-26 10:45:00,87.96,88.0,87.95,87.99,8800.0,83.0244,83.0622,83.015,83.0527,8800.0
2014-08-26 10:50:00,88.0,88.0,87.91,87.93,7400.0,83.0622,83.0622,82.9772,82.9961,7400.0
2014-08-26 10:55:00,87.94,87.98,87.93,87.97,4600.0,83.0055,83.0433,82.9961,83.0338,4600.0
2014-08-26 11:00:00,87.98,88.0,87.94,87.94,11300.0,83.0433,83.0622,83.0055,83.0055,11300.0
2014-08-26 11:05:00,87.97,87.97,87.85,87.93,8000.0,83.0338,83.0338,82.9206,82.9961,8000.0
2014-08-26 11:10:00,87.94,87.94,87.82,87.89,7300.0,83.0055,83.0055,82.8923,82.9583,7300.0
2014-08-26 11:15:00,87.86,87.96,87.86,87.96,20100.0,82.93,83.0244,82.93,83.0244,20100.0
2014-08-26 11:20:00,87.96,88.0,87.95,88.0,20900.0,83.0244,83.0622,83.015,83.0622,20900.0
2014-08-26 11:25:00,88.0,88.07,87.91,88.07,19200.0,83.0622,83.1282,82.9772,83.1282,19200.0
2014-08-26 11:30:00,88.08,88.13,87.97,87.98,17600.0,83.1377,83.1849,83.0338,83.0433,17600.0
2014-08-26 11:35:00,88.0,88.04,87.95,87.97,5700.0,83.0622,83.0999,83.015,83.0338,5700.0
2014-08-26 11:40:00,87.94,88.03,87.94,87.99,5500.0,83.0055,83.0905,83.0055,83.0527,5500.0
2014-08-26 11:45:00,87.99,88.04,87.96,88.02,3500.0,83.0527,83.0999,83.0244,83.081,3500.0
2014-08-26 11:50:00,88.03,88.11,88.02,88.09,2800.0,83.0905,83.166,83.081,83.1471,2800.0
2014-08-26 11:55:00,88.11,88.14,88.05,88.09,7000.0,83.166,83.1943,83.1094,83.1471,7000.0
2014-08-26 12:00:00,88.09,88.13,88.06,88.13,6200.0,83.1471,83.1849,83.1188,83.1849,6200.0
2014-08-26 12:05:00,88.14,88.26,88.14,88.25,9700.0,83.1943,83.3076,83.1943,83.2981,9700.0
2014-08-26 12:10:00,88.24,88.26,88.23,88.24,3600.0,83.2887,83.3076,83.2793,83.2887,3600.0
2014-08-26 12:15:00,88.25,88.28,88.21,88.24,6600.0,83.2981,83.3265,83.2604,83.2887,6600.0
2014-08-26 12:20:00,88.23,88.23,88.07,88.08,13600.0,83.2793,83.2793,83.1282,83.1377,13600.0
2014-08-26 12:25:00,88.07,88.08,87.93,87.93,7600.0,83.1282,83.1377,82.9961,82.9961,7600.0
2014-08-26 12:30:00,87.97,88.0,87.94,87.96,5400.0,83.0338,83.0622,83.0055,83.0244,5400.0
2014-08-26 12:35:00,87.96,87.98,87.86,87.88,7300.0,83.0244,83.0433,82.93,82.9489,7300.0
2014-08-26 12:40:00,87.87,87.91,87.87,87.89,5200.0,82.9395,82.9772,82.9395,82.9583,5200.0
2014-08-26 12:45:00,87.88,87.88,87.68,87.7,26100.0,82.9489,82.9489,82.7601,82.779,26100.0
2014-08-26 12:50:00,87.67,87.67,87.49,87.62,21500.0,82.7507,82.7507,82.5808,82.7035,21500.0
2014-08-26 12:55:00,87.64,87.77,87.64,87.77,5100.0,82.7224,82.8451,82.7224,82.8451,5100.0
2014-08-26 13:00:00,87.75,87.84,87.75,87.78,11000.0,82.8262,82.9111,82.8262,82.8545,11000.0
2014-08-26 13:05:00,87.77,87.81,87.66,87.66,18100.0,82.8451,82.8828,82.7412,82.7412,18100.0
2014-08-26 13:10:00,87.63,87.63,87.55,87.56,4700.0,82.7129,82.7129,82.6374,82.6469,4700.0
2014-08-26 13:15:00,87.6,87.68,87.58,87.65,4600.0,82.6846,82.7601,82.6657,82.7318,4600.0
2014-08-26 13:20:00,87.67,87.69,87.6,87.65,5100.0,82.7507,82.7696,82.6846,82.7318,5100.0
2014-08-26 13:25:00,87.66,87.74,87.66,87.69,5000.0,82.7412,82.8168,82.7412,82.7696,5000.0
2014-08-26 13:30:00,87.69,87.8,87.69,87.78,5400.0,82.7696,82.8734,82.7696,82.8545,5400.0
2014-08-26 13:35:00,87.78,87.82,87.73,87.8,5900.0,82.8545,82.8923,82.8073,82.8734,5900.0
2014-08-26 13:40:00,87.81,87.81,87.72,87.76,5400.0,82.8828,82.8828,82.7979,82.8356,5400.0
2014-08-26 13:45:00,87.78,87.82,87.74,87.76,5900.0,82.8545,82.8923,82.8168,82.8356,5900.0
2014-08-26 13:50:00,87.73,87.77,87.68,87.71,5500.0,82.8073,82.8451,82.7601,82.7884,5500.0
2014-08-26 13:55:00,87.69,87.82,87.69,87.79,6500.0,82.7696,82.8923,82.7696,82.8639,6500.0
2014-08-26 14:00:00,87.8,87.8,87.69,87.69,7800.0,82.8734,82.8734,82.7696,82.7696,7800.0
2014-08-26 14:05:00,87.69,87.7,87.57,87.57,5300.0,82.7696,82.779,82.6563,82.6563,5300.0
2014-08-26 14:10:00,87.55,87.67,87.55,87.67,5000.0,82.6374,82.7507,82.6374,82.7507,5000.0
2014-08-26 14:15:00,87.66,87.68,87.59,87.64,4200.0,82.7412,82.7601,82.6752,82.7224,4200.0
2014-08-26 14:20:00,87.65,87.69,87.63,87.69,1700.0,82.7318,82.7696,82.7129,82.7696,1700.0
2014-08-26 14:25:00,87.69,87.79,87.68,87.79,7600.0,82.7696,82.8639,82.7601,82.8639,7600.0
2014-08-26 14:30:00,87.79,87.8,87.72,87.78,10200.0,82.8639,82.8734,82.7979,82.8545,10200.0
2014-08-26 14:35:00,87.77,87.81,87.74,87.78,29400.0,82.8451,82.8828,82.8168,82.8545,29400.0
2014-08-26 14:40:00,87.78,87.8,87.76,87.76,6500.0,82.8545,82.8734,82.8356,82.8356,6500.0
2014-08-26 14:45:00,87.75,87.8,87.75,87.77,6300.0,82.8262,82.8734,82.8262,82.8451,6300.0
2014-08-26 14:50:00,87.78,87.8,87.73,87.79,4000.0,82.8545,82.8734,82.8073,82.8639,4000.0
2014-08-26 14:55:00,87.78,87.79,87.68,87.71,6800.0,82.8545,82.8639,82.7601,82.7884,6800.0
2014-08-26 15:00:00,87.71,87.71,87.6,87.62,4000.0,82.7884,82.7884,82.6846,82.7035,4000.0
2014-08-26 15:05:00,87.63,87.64,87.54,87.54,3400.0,82.7129,82.7224,82.628,82.628,3400.0
2014-08-26 15:10:00,87.54,87.56,87.47,87.47,6500.0,82.628,82.6469,82.5619,82.5619,6500.0
2014-08-26 15:15:00,87.49,87.54,87.38,87.39,16000.0,82.5808,82.628,82.477,82.4864,16000.0
2014-08-26 15:20:00,87.39,87.43,87.38,87.43,9100.0,82.4864,82.5241,82.477,82.5241,9100.0
2014-08-26 15:25:00,87.41,87.41,87.24,87.27,17000.0,82.5053,82.5053,82.3448,82.3731,17000.0
2014-08-26 15:30:00,87.28,87.29,87.23,87.27,16300.0,82.3826,82.392,82.3354,82.3731,16300.0
2014-08-26 15:35:00,87.28,87.47,87.27,87.39,21200.0,82.3826,82.5619,82.3731,82.4864,21200.0
2014-08-26 15:40:00,87.39,87.46,87.36,87.46,12700.0,82.4864,82.5525,82.4581,82.5525,12700.0
2014-08-26 15:45:00,87.45,87.63,87.45,87.61,33700.0,82.543,82.7129,82.543,82.694,33700.0
2014-08-26 15:50:00,87.61,87.61,87.4,87.44,37400.0,82.694,82.694,82.4958,82.5336,37400.0
2014-08-26 15:55:00,87.44,87.45,87.3,87.42,34900.0,82.5336,82.543,82.4014,82.5147,34900.0
2014-08-27 09:30:00,87.75,87.75,87.2,87.2,21000.0,82.8262,82.8262,82.3071,82.3071,21000.0
2014-08-27 09:35:00,87.24,87.34,86.76,86.82,21500.0,82.3448,82.4392,81.8917,81.9484,21500.0
2014-08-27 09:40:00,86.77,86.86,86.67,86.81,12600.0,81.9012,81.9861,81.8068,81.9389,12600.0
2014-08-27 09:45:00,86.8,86.83,86.64,86.65,12800.0,81.9295,81.9578,81.7785,81.7879,12800.0
2014-08-27 09:50:00,86.6,86.71,86.47,86.55,19200.0,81.7407,81.8445,81.618,81.6935,19200.0
2014-08-27 09:55:00,86.55,86.65,86.49,86.53,13200.0,81.6935,81.7879,81.6369,81.6746,13200.0
2014-08-27 10:00:00,86.53,86.81,86.5,86.66,31700.0,81.6746,81.9389,81.6463,81.7974,31700.0
2014-08-27 10:05:00,86.62,86.87,86.61,86.85,26400.0,81.7596,81.9956,81.7502,81.9767,26400.0
2014-08-27 10:10:00,86.85,86.88,86.49,86.58,28100.0,81.9767,82.005,81.6369,81.7218,28100.0
2014-08-27 10:15:00,86.62,86.62,86.3,86.45,25300.0,81.7596,81.7596,81.4576,81.5991,25300.0
2014-08-27 10:20:00,86.43,86.67,86.42,86.65,19100.0,81.5803,81.8068,81.5708,81.7879,19100.0
2014-08-27 10:25:00,86.68,86.71,86.62,86.63,5400.0,81.8162,81.8445,81.7596,81.769,5400.0
2014-08-27 10:30:00,86.66,86.73,86.59,86.66,6200.0,81.7974,81.8634,81.7313,81.7974,6200.0
2014-08-27 10:35:00,86.65,86.65,86.51,86.55,6300.0,81.7879,81.7879,81.6558,81.6935,6300.0
2014-08-27 10:40:00,86.56,86.67,86.56,86.62,10600.0,81.703,81.8068,81.703,81.7596,10600.0
2014-08-27 10:45:00,86.63,86.68,86.6,86.63,4200.0,81.769,81.8162,81.7407,81.769,4200.0
2014-08-27 10:50:00,86.63,86.65,86.51,86.51,7400.0,81.769,81.7879,81.6558,81.6558,7400.0
2014-08-27 10:55:00,86.53,86.72,86.52,86.68,22500.0,81.6746,81.854,81.6652,81.8162,22500.0
2014-08-27 11:00:00,86.66,86.67,86.49,86.52,28100.0,81.7974,81.8068,81.6369,81.6652,28100.0
2014-08-27 11:05:00,86.5,86.56,86.45,86.52,10100.0,81.6463,81.703,81.5991,81.6652,10100.0
2014-08-27 11:10:00,86.54,86.54,86.5,86.51,7000.0,81.6841,81.6841,81.6463,81.6558,7000.0
2014-08-27 11:15:00,86.5,86.5,86.33,86.38,42200.0,81.6463,81.6463,81.4859,81.5331,42200.0
2014-08-27 11:20:00,86.39,86.48,86.39,86.47,5300.0,81.5425,81.6275,81.5425,81.618,5300.0
2014-08-27 11:25:00,86.49,86.53,86.44,86.46,8100.0,81.6369,81.6746,81.5897,81.6086,8100.0
2014-08-27 11:30:00,86.46,86.49,86.42,86.49,7700.0,81.6086,81.6369,81.5708,81.6369,7700.0
2014-08-27 11:35:00,86.48,86.48,86.35,86.36,8700.0,81.6275,81.6275,81.5048,81.5142,8700.0
2014-08-27 11:40:00,86.38,86.45,86.37,86.43,6000.0,81.5331,81.5991,81.5236,81.5803,6000.0
2014-08-27 11:45:00,86.45,86.55,86.45,86.52,7000.0,81.5991,81.6935,81.5991,81.6652,7000.0
2014-08-27 11:50:00,86.55,86.56,86.44,86.44,3700.0,81.6935,81.703,81.5897,81.5897,3700.0
2014-08-27 11:55:00,86.44,86.49,86.44,86.48,4900.0,81.5897,81.6369,81.5897,81.6275,4900.0
2014-08-27 12:00:00,86.48,86.52,86.4,86.4,9100.0,81.6275,81.6652,81.5519,81.5519,9100.0
2014-08-27 12:05:00,86.4,86.43,86.36,86.4,8700.0,81.5519,81.5803,81.5142,81.5519,8700.0
2014-08-27 12:10:00,86.39,86.56,86.39,86.56,10100.0,81.5425,81.703,81.5425,81.703,10100.0
2014-08-27 12:15:00,86.55,86.63,86.55,86.63,8800.0,81.6935,81.769,81.6935,81.769,8800.0
2014-08-27 12:20:00,86.63,86.7,86.62,86.62,21600.0,81.769,81.8351,81.7596,81.7596,21600.0
2014-08-27 12:25:00,86.63,86.68,86.53,86.54,23000.0,81.769,81.8162,81.6746,81.6841,23000.0
2014-08-27 12:30:00,86.53,86.55,86.48,86.48,5300.0,81.6746,81.6935,81.6275,81.6275,5300.0
2014-08-27 12:35:00,86.49,86.55,86.48,86.55,4600.0,81.6369,81.6935,81.6275,81.6935,4600.0
2014-08-27 12:40:00,86.57,86.6,86.55,86.58,4900.0,81.7124,81.7407,81.6935,81.7218,4900.0
2014-08-27 12:45:00,86.6,86.61,86.57,86.6,3300.0,81.7407,81.7502,81.7124,81.7407,3300.0
2014-08-27 12:50:00,86.6,86.63,86.58,86.63,3600.0,81.7407,81.769,81.7218,81.769,3600.0
2014-08-27 12:55:00,86.63,86.64,86.62,86.64,2500.0,81.769,81.7785,81.7596,81.7785,2500.0
2014-08-27 13:00:00,86.64,86.66,86.55,86.55,5300.0,81.7785,81.7974,81.6935,81.6935,5300.0
2014-08-27 13:05:00,86.54,86.55,86.52,86.55,2400.0,81.6841,81.6935,81.6652,81.6935,2400.0
2014-08-27 13:10:00,86.54,86.61,86.54,86.61,3700.0,81.6841,81.7502,81.6841,81.7502,3700.0
2014-08-27 13:15:00,86.63,86.67,86.62,86.62,3200.0,81.769,81.8068,81.7596,81.7596,3200.0
2014-08-27 13:20:00,86.61,86.61,86.55,86.59,4000.0,81.7502,81.7502,81.6935,81.7313,4000.0
2014-08-27 13:25:00,86.58,86.62,86.58,86.62,1400.0,81.7218,81.7596,81.7218,81.7596,1400.0
2014-08-27 13:30:00,86.63,86.64,86.56,86.6,20700.0,81.769,81.7785,81.703,81.7407,20700.0
2014-08-27 13:35:00,86.59,86.6,86.56,86.58,34500.0,81.7313,81.7407,81.703,81.7218,34500.0
2014-08-27 13:40:00,86.58,86.7,86.57,86.7,11100.0,81.7218,81.8351,81.7124,81.8351,11100.0
2014-08-27 13:45:00,86.68,86.68,86.62,86.62,8800.0,81.8162,81.8162,81.7596,81.7596,8800.0
2014-08-27 13:50:00,86.63,86.78,86.63,86.78,10300.0,81.769,81.9106,81.769,81.9106,10300.0
2014-08-27 13:55:00,86.79,86.84,86.72,86.79,9900.0,81.9201,81.9673,81.854,81.9201,9900.0
2014-08-27 14:00:00,86.78,86.81,86.76,86.81,12500.0,81.9106,81.9389,81.8917,81.9389,12500.0
2014-08-27 14:05:00,86.82,86.82,86.78,86.78,6500.0,81.9484,81.9484,81.9106,81.9106,6500.0
2014-08-27 14:10:00,86.78,86.79,86.71,86.71,13000.0,81.9106,81.9201,81.8445,81.8445,13000.0
2014-08-27 14:15:00,86.7,86.73,86.52,86.52,40400.0,81.8351,81.8634,81.6652,81.6652,40400.0
2014-08-27 14:20:00,86.53,86.64,86.53,86.63,9200.0,81.6746,81.7785,81.6746,81.769,9200.0
2014-08-27 14:25:00,86.63,86.66,86.6,86.62,9200.0,81.769,81.7974,81.7407,81.7596,9200.0
2014-08-27 14:30:00,86.62,86.63,86.56,86.62,11600.0,81.7596,81.769,81.703,81.7596,11600.0
2014-08-27 14:35:00,86.62,86.66,86.57,86.57,7900.0,81.7596,81.7974,81.7124,81.7124,7900.0
2014-08-27 14:40:00,86.57,86.64,86.56,86.62,13600.0,81.7124,81.7785,81.703,81.7596,13600.0
2014-08-27 14:45:00,86.61,86.72,86.61,86.69,12600.0,81.7502,81.854,81.7502,81.8257,12600.0
2014-08-27 14:50:00,86.7,86.71,86.6,86.62,15800.0,81.8351,81.8445,81.7407,81.7596,15800.0
2014-08-27 14:55:00,86.6,86.61,86.44,86.44,18700.0,81.7407,81.7502,81.5897,81.5897,18700.0
2014-08-27 15:00:00,86.44,86.44,86.3,86.35,24600.0,81.5897,81.5897,81.4576,81.5048,24600.0
2014-08-27 15:05:00,86.36,86.36,86.31,86.31,17400.0,81.5142,81.5142,81.467,81.467,17400.0
2014-08-27 15:10:00,86.31,86.36,86.23,86.29,25500.0,81.467,81.5142,81.3915,81.4481,25500.0
2014-08-27 15:15:00,86.3,86.36,86.29,86.32,22700.0,81.4576,81.5142,81.4481,81.4764,22700.0
2014-08-27 15:20:00,86.32,86.33,86.24,86.31,32200.0,81.4764,81.4859,81.4009,81.467,32200.0
2014-08-27 15:25:00,86.31,86.33,86.24,86.28,26300.0,81.467,81.4859,81.4009,81.4387,26300.0
2014-08-27 15:30:00,86.28,86.36,86.24,86.32,47200.0,81.4387,81.5142,81.4009,81.4764,47200.0
2014-08-27 15:35:00,86.3,86.37,86.3,86.31,15000.0,81.4576,81.5236,81.4576,81.467,15000.0
2014-08-27 15:40:00,86.3,86.36,86.3,86.36,20100.0,81.4576,81.5142,81.4576,81.5142,20100.0
2014-08-27 15:45:00,86.36,86.38,86.31,86.31,27900.0,81.5142,81.5331,81.467,81.467,27900.0
2014-08-27 15:50:00,86.32,86.49,86.32,86.48,41200.0,81.4764,81.6369,81.4764,81.6275,41200.0
2014-08-27 15:55:00,86.48,86.5,86.42,86.49,65200.0,81.6275,81.6463,81.5708,81.6369,65200.0
2014-08-28 09:30:00,86.33,86.58,86.06,86.33,27300.0,81.4859,81.7218,81.231,81.4859,27300.0
2014-08-28 09:35:00,86.33,86.67,86.33,86.63,17900.0,81.4859,81.8068,81.4859,81.769,17900.0
2014-08-28 09:40:00,86.69,86.69,86.43,86.45,26200.0,81.8257,81.8257,81.5803,81.5991,26200.0
2014-08-28 09:45:00,86.49,86.61,86.3,86.31,47100.0,81.6369,81.7502,81.4576,81.467,47100.0
2014-08-28 09:50:00,86.32,86.46,86.3,86.4,14700.0,81.4764,81.6086,81.4576,81.5519,14700.0
2014-08-28 09:55:00,86.44,86.47,86.22,86.22,18200.0,81.5897,81.618,81.382,81.382,18200.0
2014-08-28 10:00:00,86.26,86.38,86.24,86.36,7700.0,81.4198,81.5331,81.4009,81.5142,7700.0
2014-08-28 10:05:00,86.34,86.44,86.32,86.35,25400.0,81.4953,81.5897,81.4764,81.5048,25400.0
2014-08-28 10:10:00,86.33,86.44,86.23,86.36,51000.0,81.4859,81.5897,81.3915,81.5142,51000.0
2014-08-28 10:15:00,86.36,86.52,86.36,86.43,38100.0,81.5142,81.6652,81.5142,81.5803,38100.0
2014-08-28 10:20:00,86.44,86.64,86.43,86.63,72400.0,81.5897,81.7785,81.5803,81.769,72400.0
2014-08-28 10:25:00,86.63,86.77,86.61,86.76,6200.0,81.769,81.9012,81.7502,81.8917,6200.0
2014-08-28 10:30:00,86.78,86.9,86.73,86.85,8900.0,81.9106,82.0239,81.8634,81.9767,8900.0
2014-08-28 10:35:00,86.87,86.89,86.77,86.82,7100.0,81.9956,82.0144,81.9012,81.9484,7100.0
2014-08-28 10:40:00,86.83,86.85,86.77,86.85,13600.0,81.9578,81.9767,81.9012,81.9767,13600.0
2014-08-28 10:45:00,86.81,86.88,86.77,86.82,12300.0,81.9389,82.005,81.9012,81.9484,12300.0
2014-08-28 10:50:00,86.82,86.85,86.76,86.76,13500.0,81.9484,81.9767,81.8917,81.8917,13500.0
2014-08-28 10:55:00,86.75,86.76,86.66,86.72,9500.0,81.8823,81.8917,81.7974,81.854,9500.0
2014-08-28 11:00:00,86.72,86.72,86.64,86.7,5500.0,81.854,81.854,81.7785,81.8351,5500.0
2014-08-28 11:05:00,86.65,86.69,86.56,86.56,22800.0,81.7879,81.8257,81.703,81.703,22800.0
2014-08-28 11:10:00,86.58,86.62,86.57,86.57,15300.0,81.7218,81.7596,81.7124,81.7124,15300.0
2014-08-28 11:15:00,86.58,86.61,86.54,86.55,4300.0,81.7218,81.7502,81.6841,81.6935,4300.0
2014-08-28 11:20:00,86.54,86.55,86.35,86.35,25900.0,81.6841,81.6935,81.5048,81.5048,25900.0
2014-08-28 11:25:00,86.39,86.39,86.33,86.35,20300.0,81.5425,81.5425,81.4859,81.5048,20300.0
2014-08-28 11:30:00,86.38,86.39,86.3,86.32,18200.0,81.5331,81.5425,81.4576,81.4764,18200.0
2014-08-28 11:35:00,86.33,86.38,86.32,86.37,12900.0,81.4859,81.5331,81.4764,81.5236,12900.0
2014-08-28 11:40:00,86.39,86.39,86.33,86.33,6700.0,81.5425,81.5425,81.4859,81.4859,6700.0
2014-08-28 11:45:00,86.31,86.39,86.31,86.39,42600.0,81.467,81.5425,81.467,81.5425,42600.0
2014-08-28 11:50:00,86.36,86.56,86.36,86.48,18600.0,81.5142,81.703,81.5142,81.6275,18600.0
2014-08-28 11:55:00,86.49,86.49,86.44,86.48,3200.0,81.6369,81.6369,81.5897,81.6275,3200.0
2014-08-28 12:00:00,86.49,86.6,86.49,86.57,13200.0,81.6369,81.7407,81.6369,81.7124,13200.0
2014-08-28 12:05:00,86.54,86.63,86.54,86.63,3100.0,81.6841,81.769,81.6841,81.769,3100.0
2014-08-28 12:10:00,86.61,86.65,86.56,86.56,4900.0,81.7502,81.7879,81.703,81.703,4900.0
2014-08-28 12:15:00,86.58,86.71,86.55,86.68,6800.0,81.7218,81.8445,81.6935,81.8162,6800.0
2014-08-28 12:20:00,86.69,86.69,86.64,86.67,2600.0,81.8257,81.8257,81.7785,81.8068,2600.0
2014-08-28 12:25:00,86.64,86.72,86.62,86.67,6400.0,81.7785,81.854,81.7596,81.8068,6400.0
2014-08-28 12:30:00,86.72,86.72,86.61,86.62,2100.0,81.854,81.854,81.7502,81.7596,2100.0
2014-08-28 12:35:00,86.62,86.66,86.55,86.63,4800.0,81.7596,81.7974,81.6935,81.769,4800.0
2014-08-28 12:40:00,86.62,86.65,86.57,86.65,2700.0,81.7596,81.7879,81.7124,81.7879,2700.0
2014-08-28 12:45:00,86.67,86.73,86.63,86.68,6400.0,81.8068,81.8634,81.769,81.8162,6400.0
2014-08-28 12:50:00,86.68,86.68,86.62,86.63,2700.0,81.8162,81.8162,81.7596,81.769,2700.0
2014-08-28 12:55:00,86.64,86.66,86.6,86.62,8700.0,81.7785,81.7974,81.7407,81.7596,8700.0
2014-08-28 13:00:00,86.67,86.68,86.58,86.58,3700.0,81.8068,81.8162,81.7218,81.7218,3700.0
2014-08-28 13:05:00,86.55,86.56,86.5,86.54,2200.0,81.6935,81.703,81.6463,81.6841,2200.0
2014-08-28 13:10:00,86.58,86.6,86.55,86.56,1400.0,81.7218,81.7407,81.6935,81.703,1400.0
2014-08-28 13:15:00,86.59,86.6,86.51,86.52,2300.0,81.7313,81.7407,81.6558,81.6652,2300.0
2014-08-28 13:20:00,86.52,86.56,86.51,86.56,2400.0,81.6652,81.703,81.6558,81.703,2400.0
2014-08-28 13:25:00,86.56,86.57,86.5,86.52,2200.0,81.703,81.7124,81.6463,81.6652,2200.0
2014-08-28 13:30:00,86.5,86.54,86.46,86.49,5000.0,81.6463,81.6841,81.6086,81.6369,5000.0
2014-08-28 13:35:00,86.48,86.51,86.42,86.46,4300.0,81.6275,81.6558,81.5708,81.6086,4300.0
2014-08-28 13:40:00,86.49,86.53,86.49,86.5,3400.0,81.6369,81.6746,81.6369,81.6463,3400.0
2014-08-28 13:45:00,86.47,86.52,86.45,86.47,1200.0,81.618,81.6652,81.5991,81.618,1200.0
2014-08-28 13:50:00,86.49,86.53,86.48,86.49,5800.0,81.6369,81.6746,81.6275,81.6369,5800.0
2014-08-28 13:55:00,86.5,86.58,86.5,86.57,4900.0,81.6463,81.7218,81.6463,81.7124,4900.0
2014-08-28 14:00:00,86.54,86.69,86.54,86.56,35200.0,81.6841,81.8257,81.6841,81.703,35200.0
2014-08-28 14:05:00,86.6,86.62,86.41,86.42,19300.0,81.7407,81.7596,81.5614,81.5708,19300.0
2014-08-28 14:10:00,86.42,86.42,86.27,86.34,21600.0,81.5708,81.5708,81.4292,81.4953,21600.0
2014-08-28 14:15:00,86.32,86.35,86.29,86.35,4600.0,81.4764,81.5048,81.4481,81.5048,4600.0
2014-08-28 14:20:00,86.36,86.45,86.36,86.45,4500.0,81.5142,81.5991,81.5142,81.5991,4500.0
2014-08-28 14:25:00,86.46,86.53,86.46,86.53,5200.0,81.6086,81.6746,81.6086,81.6746,5200.0
2014-08-28 14:30:00,86.52,86.53,86.45,86.48,6500.0,81.6652,81.6746,81.5991,81.6275,6500.0
2014-08-28 14:35:00,86.48,86.51,86.47,86.51,6300.0,81.6275,81.6558,81.618,81.6558,6300.0
2014-08-28 14:40:00,86.53,86.53,86.42,86.46,2900.0,81.6746,81.6746,81.5708,81.6086,2900.0
2014-08-28 14:45:00,86.44,86.46,86.4,86.46,7300.0,81.5897,81.6086,81.5519,81.6086,7300.0
2014-08-28 14:50:00,86.45,86.47,86.42,86.43,3900.0,81.5991,81.618,81.5708,81.5803,3900.0
2014-08-28 14:55:00,86.42,86.43,86.34,86.35,5300.0,81.5708,81.5803,81.4953,81.5048,5300.0
2014-08-28 15:00:00,86.34,86.38,86.33,86.37,6800.0,81.4953,81.5331,81.4859,81.5236,6800.0
2014-08-28 15:05:00,86.37,86.46,86.37,86.44,14400.0,81.5236,81.6086,81.5236,81.5897,14400.0
2014-08-28 15:10:00,86.44,86.44,86.38,86.42,4300.0,81.5897,81.5897,81.5331,81.5708,4300.0
2014-08-28 15:15:00,86.42,86.47,86.4,86.4,9500.0,81.5708,81.618,81.5519,81.5519,9500.0
2014-08-28 15:20:00,86.42,86.46,86.31,86.33,13900.0,81.5708,81.6086,81.467,81.4859,13900.0
2014-08-28 15:25:00,86.34,86.45,86.29,86.45,12900.0,81.4953,81.5991,81.4481,81.5991,12900.0
2014-08-28 15:30:00,86.45,86.54,86.45,86.49,15500.0,81.5991,81.6841,81.5991,81.6369,15500.0
2014-08-28 15:35:00,86.49,86.53,86.41,86.51,46000.0,81.6369,81.6746,81.5614,81.6558,46000.0
2014-08-28 15:40:00,86.51,86.51,86.32,86.34,32000.0,81.6558,81.6558,81.4764,81.4953,32000.0
2014-08-28 15:45:00,86.34,86.38,86.25,86.27,30400.0,81.4953,81.5331,81.4104,81.4292,30400.0
2014-08-28 15:50:00,86.28,86.35,86.27,86.33,38800.0,81.4387,81.5048,81.4292,81.4859,38800.0
2014-08-28 15:55:00,86.33,86.42,86.29,86.4,48900.0,81.4859,81.5708,81.4481,81.5519,48900.0
2014-08-29 09:30:00,86.8,86.93,86.17,86.17,28600.0,81.9295,82.0522,81.3349,81.3349,28600.0
2014-08-29 09:35:00,86.25,86.27,86.07,86.13,11200.0,81.4104,81.4292,81.2405,81.2971,11200.0
2014-08-29 09:40:00,86.22,86.51,86.2,86.4,7300.0,81.382,81.6558,81.3632,81.5519,7300.0
2014-08-29 09:45:00,86.39,86.52,86.36,86.39,19100.0,81.5425,81.6652,81.5142,81.5425,19100.0
2014-08-29 09:50:00,86.38,86.38,86.26,86.29,2300.0,81.5331,81.5331,81.4198,81.4481,2300.0
2014-08-29 09:55:00,86.31,86.32,86.1,86.1,13600.0,81.467,81.4764,81.2688,81.2688,13600.0
2014-08-29 10:00:00,86.1,86.13,85.87,86.0,22000.0,81.2688,81.2971,81.0517,81.1744,22000.0
2014-08-29 10:05:00,85.93,86.02,85.85,85.92,6300.0,81.1083,81.1933,81.0328,81.0989,6300.0
2014-08-29 10:10:00,85.91,85.91,85.7,85.81,14800.0,81.0894,81.0894,80.8912,80.9951,14800.0
2014-08-29 10:15:00,85.84,85.95,85.72,85.72,21200.0,81.0234,81.1272,80.9101,80.9101,21200.0
2014-08-29 10:20:00,85.73,85.96,85.59,85.84,11000.0,80.9195,81.1366,80.7874,81.0234,11000.0
2014-08-29 10:25:00,85.84,86.01,85.83,85.86,8100.0,81.0234,81.1838,81.0139,81.0422,8100.0
2014-08-29 10:30:00,85.88,86.03,85.8,85.97,10000.0,81.0611,81.2027,80.9856,81.1461,10000.0
2014-08-29 10:35:00,86.0,86.04,85.86,86.0,19400.0,81.1744,81.2121,81.0422,81.1744,19400.0
2014-08-29 10:40:00,85.98,86.08,85.98,86.07,6300.0,81.1555,81.2499,81.1555,81.2405,6300.0
2014-08-29 10:45:00,86.08,86.13,86.01,86.13,3800.0,81.2499,81.2971,81.1838,81.2971,3800.0
2014-08-29 10:50:00,86.15,86.22,86.08,86.08,3800.0,81.316,81.382,81.2499,81.2499,3800.0
2014-08-29 10:55:00,86.07,86.1,85.99,86.1,10900.0,81.2405,81.2688,81.165,81.2688,10900.0
2014-08-29 11:00:00,86.11,86.16,86.11,86.16,1300.0,81.2782,81.3254,81.2782,81.3254,1300.0
2014-08-29 11:05:00,86.18,86.18,86.08,86.08,2200.0,81.3443,81.3443,81.2499,81.2499,2200.0
2014-08-29 11:10:00,86.1,86.19,86.1,86.19,2400.0,81.2688,81.3537,81.2688,81.3537,2400.0
2014-08-29 11:15:00,86.2,86.2,86.1,86.17,3900.0,81.3632,81.3632,81.2688,81.3349,3900.0
2014-08-29 11:20:00,86.16,86.17,86.1,86.1,5300.0,81.3254,81.3349,81.2688,81.2688,5300.0
2014-08-29 11:25:00,86.11,86.16,86.11,86.16,600.0,81.2782,81.3254,81.2782,81.3254,600.0
2014-08-29 11:30:00,86.15,86.22,86.15,86.21,4600.0,81.316,81.382,81.316,81.3726,4600.0
2014-08-29 11:35:00,86.2,86.24,86.17,86.18,6300.0,81.3632,81.4009,81.3349,81.3443,6300.0
2014-08-29 11:40:00,86.17,86.19,86.14,86.17,2600.0,81.3349,81.3537,81.3065,81.3349,2600.0
2014-08-29 11:45:00,86.15,86.2,86.13,86.15,3300.0,81.316,81.3632,81.2971,81.316,3300.0
2014-08-29 11:50:00,86.14,86.18,86.13,86.18,8300.0,81.3065,81.3443,81.2971,81.3443,8300.0
2014-08-29 11:55:00,86.21,86.21,86.12,86.15,5700.0,81.3726,81.3726,81.2877,81.316,5700.0
2014-08-29 12:00:00,86.15,86.19,86.15,86.18,4300.0,81.316,81.3537,81.316,81.3443,4300.0
2014-08-29 12:05:00,86.16,86.16,86.12,86.12,4700.0,81.3254,81.3254,81.2877,81.2877,4700.0
2014-08-29 12:10:00,86.11,86.11,86.02,86.02,4100.0,81.2782,81.2782,81.1933,81.1933,4100.0
2014-08-29 12:15:00,86.03,86.08,86.02,86.06,6100.0,81.2027,81.2499,81.1933,81.231,6100.0
2014-08-29 12:20:00,86.04,86.17,86.02,86.16,7500.0,81.2121,81.3349,81.1933,81.3254,7500.0
2014-08-29 12:25:00,86.16,86.18,86.12,86.12,4200.0,81.3254,81.3443,81.2877,81.2877,4200.0
2014-08-29 12:30:00,86.13,86.17,86.13,86.17,1400.0,81.2971,81.3349,81.2971,81.3349,1400.0
2014-08-29 12:35:00,86.18,86.21,86.12,86.12,4400.0,81.3443,81.3726,81.2877,81.2877,4400.0
2014-08-29 12:40:00,86.11,86.12,86.04,86.1,6400.0,81.2782,81.2877,81.2121,81.2688,6400.0
2014-08-29 12:45:00,86.1,86.16,86.09,86.09,2900.0,81.2688,81.3254,81.2593,81.2593,2900.0
2014-08-29 12:50:00,86.1,86.12,86.08,86.12,2800.0,81.2688,81.2877,81.2499,81.2877,2800.0
2014-08-29 12:55:00,86.14,86.18,86.11,86.17,5300.0,81.3065,81.3443,81.2782,81.3349,5300.0
2014-08-29 13:00:00,86.18,86.22,86.18,86.19,5000.0,81.3443,81.382,81.3443,81.3537,5000.0
2014-08-29 13:05:00,86.19,86.2,86.18,86.18,1900.0,81.3537,81.3632,81.3443,81.3443,1900.0
2014-08-29 13:10:00,86.19,86.21,86.16,86.17,4400.0,81.3537,81.3726,81.3254,81.3349,4400.0
2014-08-29 13:15:00,86.18,86.2,86.15,86.15,22200.0,81.3443,81.3632,81.316,81.316,22200.0
2014-08-29 13:20:00,86.15,86.15,86.04,86.04,4300.0,81.316,81.316,81.2121,81.2121,4300.0
2014-08-29 13:25:00,86.02,86.07,86.02,86.07,3900.0,81.1933,81.2405,81.1933,81.2405,3900.0
2014-08-29 13:30:00,86.06,86.1,86.06,86.08,3000.0,81.231,81.2688,81.231,81.2499,3000.0
2014-08-29 13:35:00,86.06,86.06,86.03,86.03,3300.0,81.231,81.231,81.2027,81.2027,3300.0
2014-08-29 13:40:00,86.04,86.04,85.97,85.99,3500.0,81.2121,81.2121,81.1461,81.165,3500.0
2014-08-29 13:45:00,85.99,86.0,85.95,85.95,4600.0,81.165,81.1744,81.1272,81.1272,4600.0
2014-08-29 13:50:00,85.95,85.96,85.9,85.93,4300.0,81.1272,81.1366,81.08,81.1083,4300.0
2014-08-29 13:55:00,85.92,85.92,85.86,85.86,2500.0,81.0989,81.0989,81.0422,81.0422,2500.0
2014-08-29 14:00:00,85.86,85.91,85.84,85.88,8700.0,81.0422,81.0894,81.0234,81.0611,8700.0
2014-08-29 14:05:00,85.87,85.88,85.84,85.84,1600.0,81.0517,81.0611,81.0234,81.0234,1600.0
2014-08-29 14:10:00,85.84,85.87,85.82,85.82,6900.0,81.0234,81.0517,81.0045,81.0045,6900.0
2014-08-29 14:15:00,85.82,85.86,85.8,85.83,8300.0,81.0045,81.0422,80.9856,81.0139,8300.0
2014-08-29 14:20:00,85.84,85.84,85.78,85.83,6600.0,81.0234,81.0234,80.9667,81.0139,6600.0
2014-08-29 14:25:00,85.84,85.91,85.82,85.89,8400.0,81.0234,81.0894,81.0045,81.0706,8400.0
2014-08-29 14:30:00,85.89,85.89,85.78,85.81,4700.0,81.0706,81.0706,80.9667,80.9951,4700.0
2014-08-29 14:35:00,85.79,85.79,85.72,85.72,6800.0,80.9762,80.9762,80.9101,80.9101,6800.0
2014-08-29 14:40:00,85.75,85.83,85.75,85.81,4600.0,80.9384,81.0139,80.9384,80.9951,4600.0
2014-08-29 14:45:00,85.81,85.88,85.76,85.77,15800.0,80.9951,81.0611,80.9479,80.9573,15800.0
2014-08-29 14:50:00,85.76,85.77,85.73,85.73,5300.0,80.9479,80.9573,80.9195,80.9195,5300.0
2014-08-29 14:55:00,85.73,85.76,85.73,85.74,4600.0,80.9195,80.9479,80.9195,80.929,4600.0
2014-08-29 15:00:00,85.74,85.79,85.73,85.75,8100.0,80.929,80.9762,80.9195,80.9384,8100.0
2014-08-29 15:05:00,85.74,85.77,85.69,85.72,32300.0,80.929,80.9573,80.8818,80.9101,32300.0
2014-08-29 15:10:00,85.72,85.81,85.72,85.8,14700.0,80.9101,80.9951,80.9101,80.9856,14700.0
2014-08-29 15:15:00,85.8,85.9,85.8,85.9,9400.0,80.9856,81.08,80.9856,81.08,9400.0
2014-08-29 15:20:00,85.89,85.89,85.84,85.84,12000.0,81.0706,81.0706,81.0234,81.0234,12000.0
2014-08-29 15:25:00,85.85,85.87,85.82,85.82,7000.0,81.0328,81.0517,81.0045,81.0045,7000.0
2014-08-29 15:30:00,85.81,85.85,85.77,85.84,15300.0,80.9951,81.0328,80.9573,81.0234,15300.0
2014-08-29 15:35:00,85.83,85.89,85.82,85.85,11500.0,81.0139,81.0706,81.0045,81.0328,11500.0
2014-08-29 15:40:00,85.84,85.85,85.83,85.84,11000.0,81.0234,81.0328,81.0139,81.0234,11000.0
2014-08-29 15:45:00,85.84,85.89,85.81,85.83,24400.0,81.0234,81.0706,80.9951,81.0139,24400.0
2014-08-29 15:50:00,85.84,85.91,85.84,85.85,24500.0,81.0234,81.0894,81.0234,81.0328,24500.0
2014-08-29 15:55:00,85.85,85.92,85.84,85.89,52000.0,81.0328,81.0989,81.0234,81.0706,52000.0
2014-09-02 09:30:00,86.43,86.85,86.14,86.81,51000.0,81.5803,81.9767,81.3065,81.9389,51000.0
2014-09-02 09:35:00,86.85,86.94,86.7,86.73,24200.0,81.9767,82.0616,81.8351,81.8634,24200.0
2014-09-02 09:40:00,86.7,86.99,86.7,86.93,27200.0,81.8351,82.1088,81.8351,82.0522,27200.0
2014-09-02 09:45:00,86.89,87.11,86.82,87.01,29500.0,82.0144,82.2221,81.9484,82.1277,29500.0
2014-09-02 09:50:00,87.06,87.06,86.9,86.99,31400.0,82.1749,82.1749,82.0239,82.1088,31400.0
2014-09-02 09:55:00,86.99,87.2,86.91,87.12,18100.0,82.1088,82.3071,82.0333,82.2315,18100.0
2014-09-02 10:00:00,87.13,87.3,86.99,87.02,29900.0,82.241,82.4014,82.1088,82.1372,29900.0
2014-09-02 10:05:00,86.99,87.14,86.97,87.11,11400.0,82.1088,82.2504,82.09,82.2221,11400.0
2014-09-02 10:10:00,87.14,87.21,87.07,87.2,14500.0,82.2504,82.3165,82.1843,82.3071,14500.0
2014-09-02 10:15:00,87.2,87.35,87.07,87.1,23100.0,82.3071,82.4486,82.1843,82.2127,23100.0
2014-09-02 10:20:00,87.1,87.41,87.08,87.4,21500.0,82.2127,82.5053,82.1938,82.4958,21500.0
2014-09-02 10:25:00,87.38,87.43,87.28,87.37,48600.0,82.477,82.5241,82.3826,82.4675,48600.0
2014-09-02 10:30:00,87.37,87.43,87.35,87.42,23000.0,82.4675,82.5241,82.4486,82.5147,23000.0
2014-09-02 10:35:00,87.4,87.47,87.36,87.36,48700.0,82.4958,82.5619,82.4581,82.4581,48700.0
2014-09-02 10:40:00,87.37,87.43,87.37,87.39,9300.0,82.4675,82.5241,82.4675,82.4864,9300.0
2014-09-02 10:45:00,87.39,87.46,87.37,87.44,23100.0,82.4864,82.5525,82.4675,82.5336,23100.0
2014-09-02 10:50:00,87.43,87.56,87.41,87.56,10400.0,82.5241,82.6469,82.5053,82.6469,10400.0
2014-09-02 10:55:00,87.56,87.57,87.44,87.57,10300.0,82.6469,82.6563,82.5336,82.6563,10300.0
2014-09-02 11:00:00,87.58,87.59,87.49,87.59,12000.0,82.6657,82.6752,82.5808,82.6752,12000.0
2014-09-02 11:05:00,87.59,87.66,87.59,87.65,11100.0,82.6752,82.7412,82.6752,82.7318,11100.0
2014-09-02 11:10:00,87.66,87.67,87.6,87.6,17500.0,82.7412,82.7507,82.6846,82.6846,17500.0
2014-09-02 11:15:00,87.62,87.63,87.47,87.47,7400.0,82.7035,82.7129,82.5619,82.5619,7400.0
2014-09-02 11:20:00,87.48,87.58,87.42,87.57,25900.0,82.5713,82.6657,82.5147,82.6563,25900.0
2014-09-02 11:25:00,87.57,87.63,87.55,87.63,8800.0,82.6563,82.7129,82.6374,82.7129,8800.0
2014-09-02 11:30:00,87.67,87.71,87.62,87.71,4400.0,82.7507,82.7884,82.7035,82.7884,4400.0
2014-09-02 11:35:00,87.7,87.78,87.68,87.72,6800.0,82.779,82.8545,82.7601,82.7979,6800.0
2014-09-02 11:40:00,87.72,87.78,87.71,87.78,10300.0,82.7979,82.8545,82.7884,82.8545,10300.0
2014-09-02 11:45:00,87.78,87.8,87.73,87.73,9200.0,82.8545,82.8734,82.8073,82.8073,9200.0
2014-09-02 11:50:00,87.73,87.78,87.69,87.7,10500.0,82.8073,82.8545,82.7696,82.779,10500.0
2014-09-02 11:55:00,87.69,87.74,87.67,87.67,10100.0,82.7696,82.8168,82.7507,82.7507,10100.0
2014-09-02 12:00:00,87.67,87.77,87.67,87.72,16800.0,82.7507,82.8451,82.7507,82.7979,16800.0
2014-09-02 12:05:00,87.68,87.72,87.66,87.72,8900.0,82.7601,82.7979,82.7412,82.7979,8900.0
2014-09-02 12:10:00,87.7,87.84,87.69,87.78,12200.0,82.779,82.9111,82.7696,82.8545,12200.0
2014-09-02 12:15:00,87.81,87.95,87.74,87.94,13000.0,82.8828,83.015,82.8168,83.0055,13000.0
2014-09-02 12:20:00,87.94,87.98,87.87,87.98,14200.0,83.0055,83.0433,82.9395,83.0433,14200.0
2014-09-02 12:25:00,87.95,88.22,87.95,88.22,18600.0,83.015,83.2698,83.015,83.2698,18600.0
2014-09-02 12:30:00,88.21,88.21,87.94,87.96,8600.0,83.2604,83.2604,83.0055,83.0244,8600.0
2014-09-02 12:35:00,87.97,87.99,87.83,87.88,6800.0,83.0338,83.0527,82.9017,82.9489,6800.0
2014-09-02 12:40:00,87.86,87.9,87.74,87.75,5500.0,82.93,82.9678,82.8168,82.8262,5500.0
2014-09-02 12:45:00,87.75,87.81,87.71,87.8,9800.0,82.8262,82.8828,82.7884,82.8734,9800.0
2014-09-02 12:50:00,87.81,87.82,87.66,87.71,23700.0,82.8828,82.8923,82.7412,82.7884,23700.0
2014-09-02 12:55:00,87.71,87.72,87.59,87.6,11000.0,82.7884,82.7979,82.6752,82.6846,11000.0
2014-09-02 13:00:00,87.62,87.66,87.57,87.61,6700.0,82.7035,82.7412,82.6563,82.694,6700.0
2014-09-02 13:05:00,87.6,87.63,87.54,87.6,9000.0,82.6846,82.7129,82.628,82.6846,9000.0
2014-09-02 13:10:00,87.61,87.61,87.58,87.58,3900.0,82.694,82.694,82.6657,82.6657,3900.0
2014-09-02 13:15:00,87.59,87.61,87.53,87.58,10000.0,82.6752,82.694,82.6185,82.6657,10000.0
2014-09-02 13:20:00,87.56,87.63,87.51,87.62,5000.0,82.6469,82.7129,82.5997,82.7035,5000.0
2014-09-02 13:25:00,87.61,87.61,87.51,87.6,8300.0,82.694,82.694,82.5997,82.6846,8300.0
2014-09-02 13:30:00,87.61,87.79,87.61,87.71,16600.0,82.694,82.8639,82.694,82.7884,16600.0
2014-09-02 13:35:00,87.68,87.82,87.66,87.82,4800.0,82.7601,82.8923,82.7412,82.8923,4800.0
2014-09-02 13:40:00,87.83,87.83,87.73,87.76,6000.0,82.9017,82.9017,82.8073,82.8356,6000.0
2014-09-02 13:45:00,87.76,87.93,87.72,87.88,10700.0,82.8356,82.9961,82.7979,82.9489,10700.0
2014-09-02 13:50:00,87.87,88.09,87.87,88.06,26900.0,82.9395,83.1471,82.9395,83.1188,26900.0
2014-09-02 13:55:00,88.05,88.14,88.04,88.13,7100.0,83.1094,83.1943,83.0999,83.1849,7100.0
2014-09-02 14:00:00,88.11,88.11,88.04,88.1,8600.0,83.166,83.166,83.0999,83.1566,8600.0
2014-09-02 14:05:00,88.1,88.22,88.1,88.22,26700.0,83.1566,83.2698,83.1566,83.2698,26700.0
2014-09-02 14:10:00,88.21,88.23,88.17,88.22,12400.0,83.2604,83.2793,83.2226,83.2698,12400.0
2014-09-02 14:15:00,88.22,88.27,88.21,88.26,15800.0,83.2698,83.317,83.2604,83.3076,15800.0
2014-09-02 14:20:00,88.26,88.3,88.18,88.18,11000.0,83.3076,83.3453,83.2321,83.2321,11000.0
2014-09-02 14:25:00,88.2,88.22,88.18,88.22,4600.0,83.2509,83.2698,83.2321,83.2698,4600.0
2014-09-02 14:30:00,88.22,88.22,88.11,88.11,8500.0,83.2698,83.2698,83.166,83.166,8500.0
2014-09-02 14:35:00,88.09,88.15,88.05,88.15,6200.0,83.1471,83.2037,83.1094,83.2037,6200.0
2014-09-02 14:40:00,88.15,88.22,88.1,88.21,14800.0,83.2037,83.2698,83.1566,83.2604,14800.0
2014-09-02 14:45:00,88.22,88.25,88.17,88.19,7300.0,83.2698,83.2981,83.2226,83.2415,7300.0
2014-09-02 14:50:00,88.18,88.29,88.17,88.28,9400.0,83.2321,83.3359,83.2226,83.3265,9400.0
2014-09-02 14:55:00,88.29,88.33,88.18,88.18,22400.0,83.3359,83.3736,83.2321,83.2321,22400.0
2014-09-02 15:00:00,88.17,88.24,88.17,88.17,42800.0,83.2226,83.2887,83.2226,83.2226,42800.0
2014-09-02 15:05:00,88.16,88.16,88.04,88.09,8700.0,83.2132,83.2132,83.0999,83.1471,8700.0
2014-09-02 15:10:00,88.09,88.21,88.09,88.19,9200.0,83.1471,83.2604,83.1471,83.2415,9200.0
2014-09-02 15:15:00,88.19,88.22,88.15,88.16,10700.0,83.2415,83.2698,83.2037,83.2132,10700.0
2014-09-02 15:20:00,88.15,88.17,88.1,88.14,14900.0,83.2037,83.2226,83.1566,83.1943,14900.0
2014-09-02 15:25:00,88.13,88.2,88.13,88.14,21300.0,83.1849,83.2509,83.1849,83.1943,21300.0
2014-09-02 15:30:00,88.15,88.15,88.1,88.1,20500.0,83.2037,83.2037,83.1566,83.1566,20500.0
2014-09-02 15:35:00,88.1,88.2,88.09,88.17,25000.0,83.1566,83.2509,83.1471,83.2226,25000.0
2014-09-02 15:40:00,88.16,88.19,88.14,88.15,59600.0,83.2132,83.2415,83.1943,83.2037,59600.0
2014-09-02 15:45:00,88.15,88.23,88.15,88.2,34400.0,83.2037,83.2793,83.2037,83.2509,34400.0
2014-09-02 15:50:00,88.2,88.24,88.16,88.17,42400.0,83.2509,83.2887,83.2132,83.2226,42400.0
2014-09-02 15:55:00,88.18,88.34,88.17,88.3,56600.0,83.2321,83.3831,83.2226,83.3453,56600.0
2014-09-03 09:30:00,88.38,89.26,88.23,88.48,53000.0,83.4208,84.2515,83.2793,83.5152,53000.0
2014-09-03 09:35:00,88.48,88.85,88.48,88.57,20900.0,83.5152,83.8645,83.5152,83.6002,20900.0
2014-09-03 09:40:00,88.57,89.12,88.51,88.86,25800.0,83.6002,84.1193,83.5435,83.8739,25800.0
2014-09-03 09:45:00,88.92,88.93,88.7,88.73,14500.0,83.9305,83.94,83.7229,83.7512,14500.0
2014-09-03 09:50:00,88.73,88.93,88.72,88.83,10000.0,83.7512,83.94,83.7418,83.8456,10000.0
2014-09-03 09:55:00,88.81,88.85,88.62,88.76,15600.0,83.8267,83.8645,83.6474,83.7795,15600.0
2014-09-03 10:00:00,88.8,88.82,88.65,88.69,17700.0,83.8173,83.8362,83.6757,83.7134,17700.0
2014-09-03 10:05:00,88.72,88.73,88.63,88.7,11800.0,83.7418,83.7512,83.6568,83.7229,11800.0
2014-09-03 10:10:00,88.7,88.92,88.63,88.85,14400.0,83.7229,83.9305,83.6568,83.8645,14400.0
2014-09-03 10:15:00,88.87,88.88,88.74,88.74,10400.0,83.8833,83.8928,83.7606,83.7606,10400.0
2014-09-03 10:20:00,88.73,88.78,88.55,88.66,23300.0,83.7512,83.7984,83.5813,83.6851,23300.0
2014-09-03 10:25:00,88.64,88.66,88.53,88.64,7700.0,83.6663,83.6851,83.5624,83.6663,7700.0
2014-09-03 10:30:00,88.65,88.7,88.61,88.67,6300.0,83.6757,83.7229,83.6379,83.6946,6300.0
2014-09-03 10:35:00,88.67,88.77,88.67,88.77,3400.0,83.6946,83.789,83.6946,83.789,3400.0
2014-09-03 10:40:00,88.76,88.96,88.76,88.92,17100.0,83.7795,83.9683,83.7795,83.9305,17100.0
2014-09-03 10:45:00,88.92,88.95,88.83,88.87,8200.0,83.9305,83.9589,83.8456,83.8833,8200.0
2014-09-03 10:50:00,88.87,88.87,88.63,88.69,5000.0,83.8833,83.8833,83.6568,83.7134,5000.0
2014-09-03 10:55:00,88.65,88.67,88.6,88.62,6900.0,83.6757,83.6946,83.6285,83.6474,6900.0
2014-09-03 11:00:00,88.63,88.72,88.6,88.6,34100.0,83.6568,83.7418,83.6285,83.6285,34100.0
2014-09-03 11:05:00,88.6,88.66,88.58,88.63,4700.0,83.6285,83.6851,83.6096,83.6568,4700.0
2014-09-03 11:10:00,88.6,88.64,88.58,88.61,5200.0,83.6285,83.6663,83.6096,83.6379,5200.0
2014-09-03 11:15:00,88.58,88.62,88.53,88.58,15000.0,83.6096,83.6474,83.5624,83.6096,15000.0
2014-09-03 11:20:00,88.58,88.63,88.57,88.6,5200.0,83.6096,83.6568,83.6002,83.6285,5200.0
2014-09-03 11:25:00,88.58,88.59,88.51,88.53,12700.0,83.6096,83.6191,83.5435,83.5624,12700.0
2014-09-03 11:30:00,88.52,88.58,88.49,88.49,10100.0,83.553,83.6096,83.5247,83.5247,10100.0
2014-09-03 11:35:00,88.53,88.56,88.48,88.52,8400.0,83.5624,83.5907,83.5152,83.553,8400.0
2014-09-03 11:40:00,88.52,88.52,88.35,88.4,10000.0,83.553,83.553,83.3925,83.4397,10000.0
2014-09-03 11:45:00,88.38,88.39,88.3,88.3,9400.0,83.4208,83.4303,83.3453,83.3453,9400.0
2014-09-03 11:50:00,88.31,88.47,88.31,88.45,8700.0,83.3548,83.5058,83.3548,83.4869,8700.0
2014-09-03 11:55:00,88.42,88.43,88.32,88.36,10300.0,83.4586,83.468,83.3642,83.402,10300.0
2014-09-03 12:00:00,88.34,88.36,88.31,88.31,11000.0,83.3831,83.402,83.3548,83.3548,11000.0
2014-09-03 12:05:00,88.31,88.35,88.27,88.35,8700.0,83.3548,83.3925,83.317,83.3925,8700.0
2014-09-03 12:10:00,88.35,88.47,88.35,88.45,6400.0,83.3925,83.5058,83.3925,83.4869,6400.0
2014-09-03 12:15:00,88.42,88.52,88.39,88.52,5600.0,83.4586,83.553,83.4303,83.553,5600.0
2014-09-03 12:20:00,88.52,88.6,88.5,88.56,7000.0,83.553,83.6285,83.5341,83.5907,7000.0
2014-09-03 12:25:00,88.56,88.63,88.56,88.62,9200.0,83.5907,83.6568,83.5907,83.6474,9200.0
2014-09-03 12:30:00,88.61,88.61,88.56,88.58,3800.0,83.6379,83.6379,83.5907,83.6096,3800.0
2014-09-03 12:35:00,88.58,88.61,88.56,88.58,4200.0,83.6096,83.6379,83.5907,83.6096,4200.0
2014-09-03 12:40:00,88.55,88.66,88.55,88.61,4800.0,83.5813,83.6851,83.5813,83.6379,4800.0
2014-09-03 12:45:00,88.61,88.61,88.54,88.57,4000.0,83.6379,83.6379,83.5719,83.6002,4000.0
2014-09-03 12:50:00,88.59,88.59,88.52,88.52,1700.0,83.6191,83.6191,83.553,83.553,1700.0
2014-09-03 12:55:00,88.51,88.53,88.49,88.5,7200.0,83.5435,83.5624,83.5247,83.5341,7200.0
2014-09-03 13:00:00,88.5,88.5,88.47,88.48,5000.0,83.5341,83.5341,83.5058,83.5152,5000.0
2014-09-03 13:05:00,88.47,88.52,88.43,88.43,4700.0,83.5058,83.553,83.468,83.468,4700.0
2014-09-03 13:10:00,88.44,88.49,88.42,88.48,7000.0,83.4775,83.5247,83.4586,83.5152,7000.0
2014-09-03 13:15:00,88.47,88.48,88.35,88.47,5200.0,83.5058,83.5152,83.3925,83.5058,5200.0
2014-09-03 13:20:00,88.49,88.58,88.49,88.58,7600.0,83.5247,83.6096,83.5247,83.6096,7600.0
2014-09-03 13:25:00,88.57,88.61,88.55,88.59,7100.0,83.6002,83.6379,83.5813,83.6191,7100.0
2014-09-03 13:30:00,88.62,88.67,88.56,88.56,4000.0,83.6474,83.6946,83.5907,83.5907,4000.0
2014-09-03 13:35:00,88.58,88.61,88.54,88.55,4700.0,83.6096,83.6379,83.5719,83.5813,4700.0
2014-09-03 13:40:00,88.55,88.55,88.48,88.52,2400.0,83.5813,83.5813,83.5152,83.553,2400.0
2014-09-03 13:45:00,88.51,88.55,88.5,88.51,3300.0,83.5435,83.5813,83.5341,83.5435,3300.0
2014-09-03 13:50:00,88.49,88.59,88.38,88.59,25000.0,83.5247,83.6191,83.4208,83.6191,25000.0
2014-09-03 13:55:00,88.59,88.76,88.57,88.65,42000.0,83.6191,83.7795,83.6002,83.6757,42000.0
2014-09-03 14:00:00,88.67,88.67,88.52,88.56,4100.0,83.6946,83.6946,83.553,83.5907,4100.0
2014-09-03 14:05:00,88.54,88.61,88.51,88.56,10100.0,83.5719,83.6379,83.5435,83.5907,10100.0
2014-09-03 14:10:00,88.57,88.57,88.46,88.46,2900.0,83.6002,83.6002,83.4964,83.4964,2900.0
2014-09-03 14:15:00,88.49,88.53,88.47,88.49,6000.0,83.5247,83.5624,83.5058,83.5247,6000.0
2014-09-03 14:20:00,88.45,88.49,88.43,88.45,5000.0,83.4869,83.5247,83.468,83.4869,5000.0
2014-09-03 14:25:00,88.45,88.54,88.44,88.54,13900.0,83.4869,83.5719,83.4775,83.5719,13900.0
2014-09-03 14:30:00,88.54,88.64,88.47,88.5,10500.0,83.5719,83.6663,83.5058,83.5341,10500.0
2014-09-03 14:35:00,88.5,88.51,88.39,88.45,9200.0,83.5341,83.5435,83.4303,83.4869,9200.0
2014-09-03 14:40:00,88.45,88.52,88.44,88.48,10600.0,83.4869,83.553,83.4775,83.5152,10600.0
2014-09-03 14:45:00,88.48,88.54,88.36,88.36,13000.0,83.5152,83.5719,83.402,83.402,13000.0
2014-09-03 14:50:00,88.37,88.39,88.34,88.37,10300.0,83.4114,83.4303,83.3831,83.4114,10300.0
2014-09-03 14:55:00,88.37,88.37,88.32,88.34,10800.0,83.4114,83.4114,83.3642,83.3831,10800.0
2014-09-03 15:00:00,88.35,88.43,88.22,88.26,70800.0,83.3925,83.468,83.2698,83.3076,70800.0
2014-09-03 15:05:00,88.24,88.28,88.17,88.22,7200.0,83.2887,83.3265,83.2226,83.2698,7200.0
2014-09-03 15:10:00,88.22,88.24,88.15,88.22,9600.0,83.2698,83.2887,83.2037,83.2698,9600.0
2014-09-03 15:15:00,88.21,88.42,88.19,88.34,18500.0,83.2604,83.4586,83.2415,83.3831,18500.0
2014-09-03 15:20:00,88.32,88.41,88.3,88.4,39900.0,83.3642,83.4492,83.3453,83.4397,39900.0
2014-09-03 15:25:00,88.4,88.45,88.26,88.44,22600.0,83.4397,83.4869,83.3076,83.4775,22600.0
2014-09-03 15:30:00,88.42,88.44,88.15,88.22,26600.0,83.4586,83.4775,83.2037,83.2698,26600.0
2014-09-03 15:35:00,88.22,88.24,88.05,88.14,17900.0,83.2698,83.2887,83.1094,83.1943,17900.0
2014-09-03 15:40:00,88.13,88.13,88.05,88.06,18300.0,83.1849,83.1849,83.1094,83.1188,18300.0
2014-09-03 15:45:00,88.05,88.16,88.05,88.14,29000.0,83.1094,83.2132,83.1094,83.1943,29000.0
2014-09-03 15:50:00,88.17,88.31,88.14,88.29,68100.0,83.2226,83.3548,83.1943,83.3359,68100.0
2014-09-03 15:55:00,88.28,88.44,88.28,88.4,108600.0,83.3265,83.4775,83.3265,83.4397,108600.0
2014-09-04 09:30:00,88.42,89.12,88.1,88.14,43700.0,83.4586,84.1193,83.1566,83.1943,43700.0
2014-09-04 09:35:00,88.14,88.61,88.14,88.34,22400.0,83.1943,83.6379,83.1943,83.3831,22400.0
2014-09-04 09:40:00,88.39,88.39,88.01,88.22,22100.0,83.4303,83.4303,83.0716,83.2698,22100.0
2014-09-04 09:45:00,88.25,88.47,88.1,88.18,26200.0,83.2981,83.5058,83.1566,83.2321,26200.0
2014-09-04 09:50:00,88.16,88.37,88.14,88.21,27400.0,83.2132,83.4114,83.1943,83.2604,27400.0
2014-09-04 09:55:00,88.17,88.17,88.05,88.05,7700.0,83.2226,83.2226,83.1094,83.1094,7700.0
2014-09-04 10:00:00,88.08,88.13,87.84,87.85,28100.0,83.1377,83.1849,82.9111,82.9206,28100.0
2014-09-04 10:05:00,87.83,88.03,87.83,88.02,27400.0,82.9017,83.0905,82.9017,83.081,27400.0
2014-09-04 10:10:00,88.04,88.36,87.97,88.36,38600.0,83.0999,83.402,83.0338,83.402,38600.0
2014-09-04 10:15:00,88.36,88.55,88.36,88.48,12100.0,83.402,83.5813,83.402,83.5152,12100.0
2014-09-04 10:20:00,88.47,88.68,88.47,88.68,7200.0,83.5058,83.704,83.5058,83.704,7200.0
2014-09-04 10:25:00,88.67,88.85,88.67,88.77,10700.0,83.6946,83.8645,83.6946,83.789,10700.0
2014-09-04 10:30:00,88.77,88.8,88.53,88.53,13100.0,83.789,83.8173,83.5624,83.5624,13100.0
2014-09-04 10:35:00,88.59,88.59,88.51,88.54,3900.0,83.6191,83.6191,83.5435,83.5719,3900.0
2014-09-04 10:40:00,88.57,88.68,88.53,88.66,25100.0,83.6002,83.704,83.5624,83.6851,25100.0
2014-09-04 10:45:00,88.65,88.85,88.63,88.85,15900.0,83.6757,83.8645,83.6568,83.8645,15900.0
2014-09-04 10:50:00,88.8,88.89,88.76,88.84,14100.0,83.8173,83.9022,83.7795,83.855,14100.0
2014-09-04 10:55:00,88.84,88.85,88.58,88.61,7500.0,83.855,83.8645,83.6096,83.6379,7500.0
2014-09-04 11:00:00,88.6,88.81,88.6,88.72,11100.0,83.6285,83.8267,83.6285,83.7418,11100.0
2014-09-04 11:05:00,88.71,88.88,88.69,88.86,13600.0,83.7323,83.8928,83.7134,83.8739,13600.0
2014-09-04 11:10:00,88.84,88.88,88.83,88.84,2500.0,83.855,83.8928,83.8456,83.855,2500.0
2014-09-04 11:15:00,88.86,88.97,88.86,88.92,4600.0,83.8739,83.9777,83.8739,83.9305,4600.0
2014-09-04 11:20:00,88.91,88.94,88.84,88.84,4800.0,83.9211,83.9494,83.855,83.855,4800.0
2014-09-04 11:25:00,88.88,88.88,88.71,88.79,24700.0,83.8928,83.8928,83.7323,83.8078,24700.0
2014-09-04 11:30:00,88.79,88.79,88.61,88.62,39400.0,83.8078,83.8078,83.6379,83.6474,39400.0
2014-09-04 11:35:00,88.64,88.65,88.59,88.61,4600.0,83.6663,83.6757,83.6191,83.6379,4600.0
2014-09-04 11:40:00,88.61,88.63,88.56,88.56,14800.0,83.6379,83.6568,83.5907,83.5907,14800.0
2014-09-04 11:45:00,88.6,88.6,88.51,88.58,5200.0,83.6285,83.6285,83.5435,83.6096,5200.0
2014-09-04 11:50:00,88.57,88.63,88.56,88.63,23900.0,83.6002,83.6568,83.5907,83.6568,23900.0
2014-09-04 11:55:00,88.62,88.62,88.53,88.53,54000.0,83.6474,83.6474,83.5624,83.5624,54000.0
2014-09-04 12:00:00,88.54,88.58,88.52,88.56,5300.0,83.5719,83.6096,83.553,83.5907,5300.0
2014-09-04 12:05:00,88.57,88.58,88.5,88.58,7900.0,83.6002,83.6096,83.5341,83.6096,7900.0
2014-09-04 12:10:00,88.6,88.61,88.53,88.58,6500.0,83.6285,83.6379,83.5624,83.6096,6500.0
2014-09-04 12:15:00,88.58,88.6,88.54,88.59,4600.0,83.6096,83.6285,83.5719,83.6191,4600.0
2014-09-04 12:20:00,88.59,88.59,88.53,88.55,4400.0,83.6191,83.6191,83.5624,83.5813,4400.0
2014-09-04 12:25:00,88.55,88.58,88.48,88.48,4600.0,83.5813,83.6096,83.5152,83.5152,4600.0
2014-09-04 12:30:00,88.52,88.52,88.43,88.43,1500.0,83.553,83.553,83.468,83.468,1500.0
2014-09-04 12:35:00,88.42,88.51,88.42,88.5,5600.0,83.4586,83.5435,83.4586,83.5341,5600.0
2014-09-04 12:40:00,88.53,88.55,88.48,88.48,2500.0,83.5624,83.5813,83.5152,83.5152,2500.0
2014-09-04 12:45:00,88.51,88.52,88.4,88.41,5300.0,83.5435,83.553,83.4397,83.4492,5300.0
2014-09-04 12:50:00,88.44,88.47,88.43,88.45,4700.0,83.4775,83.5058,83.468,83.4869,4700.0
2014-09-04 12:55:00,88.41,88.47,88.36,88.44,17000.0,83.4492,83.5058,83.402,83.4775,17000.0
2014-09-04 13:00:00,88.42,88.48,88.39,88.4,9300.0,83.4586,83.5152,83.4303,83.4397,9300.0
2014-09-04 13:05:00,88.42,88.45,88.4,88.43,14900.0,83.4586,83.4869,83.4397,83.468,14900.0
2014-09-04 13:10:00,88.43,88.43,88.31,88.31,11100.0,83.468,83.468,83.3548,83.3548,11100.0
2014-09-04 13:15:00,88.32,88.33,88.3,88.3,10100.0,83.3642,83.3736,83.3453,83.3453,10100.0
2014-09-04 13:20:00,88.31,88.33,88.22,88.23,19000.0,83.3548,83.3736,83.2698,83.2793,19000.0
2014-09-04 13:25:00,88.23,88.24,88.21,88.21,2900.0,83.2793,83.2887,83.2604,83.2604,2900.0
2014-09-04 13:30:00,88.23,88.3,88.23,88.28,9800.0,83.2793,83.3453,83.2793,83.3265,9800.0
2014-09-04 13:35:00,88.27,88.37,88.27,88.35,5200.0,83.317,83.4114,83.317,83.3925,5200.0
2014-09-04 13:40:00,88.36,88.46,88.34,88.46,2500.0,83.402,83.4964,83.3831,83.4964,2500.0
2014-09-04 13:45:00,88.47,88.49,88.43,88.46,4200.0,83.5058,83.5247,83.468,83.4964,4200.0
2014-09-04 13:50:00,88.45,88.45,88.4,88.42,4800.0,83.4869,83.4869,83.4397,83.4586,4800.0
2014-09-04 13:55:00,88.42,88.45,88.41,88.41,5700.0,83.4586,83.4869,83.4492,83.4492,5700.0
2014-09-04 14:00:00,88.42,88.52,88.42,88.52,10700.0,83.4586,83.553,83.4586,83.553,10700.0
2014-09-04 14:05:00,88.54,88.55,88.5,88.54,4700.0,83.5719,83.5813,83.5341,83.5719,4700.0
2014-09-04 14:10:00,88.55,88.57,88.52,88.56,23800.0,83.5813,83.6002,83.553,83.5907,23800.0
2014-09-04 14:15:00,88.58,88.58,88.42,88.42,11400.0,83.6096,83.6096,83.4586,83.4586,11400.0
2014-09-04 14:20:00,88.46,88.46,88.42,88.42,3300.0,83.4964,83.4964,83.4586,83.4586,3300.0
2014-09-04 14:25:00,88.42,88.44,88.3,88.35,17800.0,83.4586,83.4775,83.3453,83.3925,17800.0
2014-09-04 14:30:00,88.35,88.35,88.08,88.11,9000.0,83.3925,83.3925,83.1377,83.166,9000.0
2014-09-04 14:35:00,88.12,88.16,88.03,88.03,10300.0,83.1754,83.2132,83.0905,83.0905,10300.0
2014-09-04 14:40:00,88.05,88.08,88.01,88.02,9000.0,83.1094,83.1377,83.0716,83.081,9000.0
2014-09-04 14:45:00,88.03,88.05,88.01,88.05,17000.0,83.0905,83.1094,83.0716,83.1094,17000.0
2014-09-04 14:50:00,88.01,88.06,88.0,88.02,10300.0,83.0716,83.1188,83.0622,83.081,10300.0
2014-09-04 14:55:00,88.01,88.05,88.0,88.0,18900.0,83.0716,83.1094,83.0622,83.0622,18900.0
2014-09-04 15:00:00,88.0,88.03,87.9,87.93,12400.0,83.0622,83.0905,82.9678,82.9961,12400.0
2014-09-04 15:05:00,87.95,87.95,87.82,87.82,5800.0,83.015,83.015,82.8923,82.8923,5800.0
2014-09-04 15:10:00,87.83,87.84,87.61,87.61,15700.0,82.9017,82.9111,82.694,82.694,15700.0
2014-09-04 15:15:00,87.62,87.65,87.45,87.49,31900.0,82.7035,82.7318,82.543,82.5808,31900.0
2014-09-04 15:20:00,87.5,87.6,87.44,87.58,13500.0,82.5902,82.6846,82.5336,82.6657,13500.0
2014-09-04 15:25:00,87.58,87.77,87.58,87.76,14800.0,82.6657,82.8451,82.6657,82.8356,14800.0
2014-09-04 15:30:00,87.75,87.86,87.69,87.78,30000.0,82.8262,82.93,82.7696,82.8545,30000.0
2014-09-04 15:35:00,87.81,87.89,87.75,87.79,15200.0,82.8828,82.9583,82.8262,82.8639,15200.0
2014-09-04 15:40:00,87.77,87.77,87.58,87.65,22500.0,82.8451,82.8451,82.6657,82.7318,22500.0
2014-09-04 15:45:00,87.66,87.77,87.66,87.75,32400.0,82.7412,82.8451,82.7412,82.8262,32400.0
2014-09-04 15:50:00,87.75,87.82,87.73,87.8,41200.0,82.8262,82.8923,82.8073,82.8734,41200.0
2014-09-04 15:55:00,87.8,87.94,87.79,87.94,64800.0,82.8734,83.0055,82.8639,83.0055,64800.0
2014-09-05 09:30:00,87.78,88.07,87.58,87.67,21200.0,82.8545,83.1282,82.6657,82.7507,21200.0
2014-09-05 09:35:00,87.64,87.65,87.37,87.46,36100.0,82.7224,82.7318,82.4675,82.5525,36100.0
2014-09-05 09:40:00,87.4,87.74,87.4,87.73,4400.0,82.4958,82.8168,82.4958,82.8073,4400.0
2014-09-05 09:45:00,87.74,88.01,87.71,87.94,10900.0,82.8168,83.0716,82.7884,83.0055,10900.0
2014-09-05 09:50:00,87.97,88.02,87.82,87.86,4200.0,83.0338,83.081,82.8923,82.93,4200.0
2014-09-05 09:55:00,87.89,88.06,87.89,87.92,4800.0,82.9583,83.1188,82.9583,82.9867,4800.0
2014-09-05 10:00:00,88.01,88.08,87.89,87.89,10300.0,83.0716,83.1377,82.9583,82.9583,10300.0
2014-09-05 10:05:00,87.84,88.05,87.75,87.9,28100.0,82.9111,83.1094,82.8262,82.9678,28100.0
2014-09-05 10:10:00,87.92,87.96,87.65,87.68,5800.0,82.9867,83.0244,82.7318,82.7601,5800.0
2014-09-05 10:15:00,87.66,87.71,87.52,87.57,7200.0,82.7412,82.7884,82.6091,82.6563,7200.0
2014-09-05 10:20:00,87.62,87.77,87.55,87.59,6800.0,82.7035,82.8451,82.6374,82.6752,6800.0
2014-09-05 10:25:00,87.62,87.75,87.47,87.75,18000.0,82.7035,82.8262,82.5619,82.8262,18000.0
2014-09-05 10:30:00,87.75,87.77,87.56,87.63,28500.0,82.8262,82.8451,82.6469,82.7129,28500.0
2014-09-05 10:35:00,87.63,87.7,87.41,87.43,7900.0,82.7129,82.779,82.5053,82.5241,7900.0
2014-09-05 10:40:00,87.38,87.59,87.33,87.59,17000.0,82.477,82.6752,82.4298,82.6752,17000.0
2014-09-05 10:45:00,87.57,87.61,87.49,87.49,9900.0,82.6563,82.694,82.5808,82.5808,9900.0
2014-09-05 10:50:00,87.48,87.6,87.48,87.6,30700.0,82.5713,82.6846,82.5713,82.6846,30700.0
2014-09-05 10:55:00,87.62,87.62,87.58,87.58,4100.0,82.7035,82.7035,82.6657,82.6657,4100.0
2014-09-05 11:00:00,87.59,87.63,87.44,87.49,64500.0,82.6752,82.7129,82.5336,82.5808,64500.0
2014-09-05 11:05:00,87.49,87.53,87.41,87.47,27000.0,82.5808,82.6185,82.5053,82.5619,27000.0
2014-09-05 11:10:00,87.48,87.55,87.47,87.47,4600.0,82.5713,82.6374,82.5619,82.5619,4600.0
2014-09-05 11:15:00,87.46,87.54,87.46,87.52,1100.0,82.5525,82.628,82.5525,82.6091,1100.0
2014-09-05 11:20:00,87.55,87.57,87.5,87.56,13500.0,82.6374,82.6563,82.5902,82.6469,13500.0
2014-09-05 11:25:00,87.56,87.6,87.52,87.56,2800.0,82.6469,82.6846,82.6091,82.6469,2800.0
2014-09-05 11:30:00,87.62,87.62,87.5,87.53,1600.0,82.7035,82.7035,82.5902,82.6185,1600.0
2014-09-05 11:35:00,87.52,87.52,87.39,87.39,7200.0,82.6091,82.6091,82.4864,82.4864,7200.0
2014-09-05 11:40:00,87.4,87.46,87.37,87.37,7600.0,82.4958,82.5525,82.4675,82.4675,7600.0
2014-09-05 11:45:00,87.38,87.49,87.26,87.27,17500.0,82.477,82.5808,82.3637,82.3731,17500.0
2014-09-05 11:50:00,87.26,87.34,87.21,87.29,16300.0,82.3637,82.4392,82.3165,82.392,16300.0
2014-09-05 11:55:00,87.28,87.36,87.22,87.29,34500.0,82.3826,82.4581,82.3259,82.392,34500.0
2014-09-05 12:00:00,87.33,87.44,87.31,87.42,16500.0,82.4298,82.5336,82.4109,82.5147,16500.0
2014-09-05 12:05:00,87.38,87.46,87.36,87.42,4100.0,82.477,82.5525,82.4581,82.5147,4100.0
2014-09-05 12:10:00,87.4,87.41,87.37,87.41,2900.0,82.4958,82.5053,82.4675,82.5053,2900.0
2014-09-05 12:15:00,87.41,87.42,87.31,87.33,7400.0,82.5053,82.5147,82.4109,82.4298,7400.0
2014-09-05 12:20:00,87.33,87.37,87.3,87.33,4900.0,82.4298,82.4675,82.4014,82.4298,4900.0
2014-09-05 12:25:00,87.33,87.35,87.29,87.35,4000.0,82.4298,82.4486,82.392,82.4486,4000.0
2014-09-05 12:30:00,87.34,87.5,87.34,87.44,9400.0,82.4392,82.5902,82.4392,82.5336,9400.0
2014-09-05 12:35:00,87.43,87.45,87.38,87.38,1700.0,82.5241,82.543,82.477,82.477,1700.0
2014-09-05 12:40:00,87.44,87.49,87.43,87.47,3300.0,82.5336,82.5808,82.5241,82.5619,3300.0
2014-09-05 12:45:00,87.47,87.49,87.47,87.49,1600.0,82.5619,82.5808,82.5619,82.5808,1600.0
2014-09-05 12:50:00,87.44,87.58,87.42,87.56,7700.0,82.5336,82.6657,82.5147,82.6469,7700.0
2014-09-05 12:55:00,87.56,87.62,87.56,87.58,1700.0,82.6469,82.7035,82.6469,82.6657,1700.0
2014-09-05 13:00:00,87.56,87.62,87.51,87.61,7600.0,82.6469,82.7035,82.5997,82.694,7600.0
2014-09-05 13:05:00,87.62,87.68,87.57,87.68,11500.0,82.7035,82.7601,82.6563,82.7601,11500.0
2014-09-05 13:10:00,87.64,87.75,87.64,87.7,34200.0,82.7224,82.8262,82.7224,82.779,34200.0
2014-09-05 13:15:00,87.69,87.76,87.68,87.76,3700.0,82.7696,82.8356,82.7601,82.8356,3700.0
2014-09-05 13:20:00,87.77,87.79,87.7,87.7,2900.0,82.8451,82.8639,82.779,82.779,2900.0
2014-09-05 13:25:00,87.67,87.7,87.64,87.68,4600.0,82.7507,82.779,82.7224,82.7601,4600.0
2014-09-05 13:30:00,87.68,87.89,87.65,87.85,17000.0,82.7601,82.9583,82.7318,82.9206,17000.0
2014-09-05 13:35:00,87.88,87.89,87.82,87.88,2600.0,82.9489,82.9583,82.8923,82.9489,2600.0
2014-09-05 13:40:00,87.87,88.01,87.85,87.92,10300.0,82.9395,83.0716,82.9206,82.9867,10300.0
2014-09-05 13:45:00,87.87,87.93,87.87,87.93,2400.0,82.9395,82.9961,82.9395,82.9961,2400.0
2014-09-05 13:50:00,87.9,87.9,87.74,87.74,8600.0,82.9678,82.9678,82.8168,82.8168,8600.0
2014-09-05 13:55:00,87.75,87.81,87.75,87.81,2200.0,82.8262,82.8828,82.8262,82.8828,2200.0
2014-09-05 14:00:00,87.81,87.92,87.79,87.92,7000.0,82.8828,82.9867,82.8639,82.9867,7000.0
2014-09-05 14:05:00,87.93,87.94,87.89,87.91,7900.0,82.9961,83.0055,82.9583,82.9772,7900.0
2014-09-05 14:10:00,87.91,87.92,87.81,87.85,3700.0,82.9772,82.9867,82.8828,82.9206,3700.0
2014-09-05 14:15:00,87.87,87.89,87.86,87.88,4900.0,82.9395,82.9583,82.93,82.9489,4900.0
2014-09-05 14:20:00,87.89,88.0,87.88,87.98,9400.0,82.9583,83.0622,82.9489,83.0433,9400.0
2014-09-05 14:25:00,87.98,87.98,87.84,87.9,4700.0,83.0433,83.0433,82.9111,82.9678,4700.0
2014-09-05 14:30:00,87.9,87.93,87.85,87.87,2200.0,82.9678,82.9961,82.9206,82.9395,2200.0
2014-09-05 14:35:00,87.88,87.92,87.79,87.83,6300.0,82.9489,82.9867,82.8639,82.9017,6300.0
2014-09-05 14:40:00,87.79,87.79,87.69,87.72,8200.0,82.8639,82.8639,82.7696,82.7979,8200.0
2014-09-05 14:45:00,87.74,87.76,87.72,87.74,5600.0,82.8168,82.8356,82.7979,82.8168,5600.0
2014-09-05 14:50:00,87.74,87.74,87.65,87.65,8500.0,82.8168,82.8168,82.7318,82.7318,8500.0
2014-09-05 14:55:00,87.67,87.67,87.58,87.62,6400.0,82.7507,82.7507,82.6657,82.7035,6400.0
2014-09-05 15:00:00,87.6,87.61,87.57,87.57,5500.0,82.6846,82.694,82.6563,82.6563,5500.0
2014-09-05 15:05:00,87.56,87.63,87.56,87.63,5200.0,82.6469,82.7129,82.6469,82.7129,5200.0
2014-09-05 15:10:00,87.64,87.75,87.63,87.69,11200.0,82.7224,82.8262,82.7129,82.7696,11200.0
2014-09-05 15:15:00,87.71,87.72,87.65,87.69,10200.0,82.7884,82.7979,82.7318,82.7696,10200.0
2014-09-05 15:20:00,87.68,87.71,87.6,87.7,15600.0,82.7601,82.7884,82.6846,82.779,15600.0
2014-09-05 15:25:00,87.72,87.72,87.55,87.55,6200.0,82.7979,82.7979,82.6374,82.6374,6200.0
2014-09-05 15:30:00,87.55,87.59,87.53,87.53,6900.0,82.6374,82.6752,82.6185,82.6185,6900.0
2014-09-05 15:35:00,87.53,87.53,87.49,87.51,11500.0,82.6185,82.6185,82.5808,82.5997,11500.0
2014-09-05 15:40:00,87.5,87.59,87.5,87.58,15300.0,82.5902,82.6752,82.5902,82.6657,15300.0
2014-09-05 15:45:00,87.58,87.68,87.58,87.68,20000.0,82.6657,82.7601,82.6657,82.7601,20000.0
2014-09-05 15:50:00,87.68,87.8,87.68,87.73,34500.0,82.7601,82.8734,82.7601,82.8073,34500.0
2014-09-05 15:55:00,87.74,87.87,87.73,87.85,47300.0,82.8168,82.9395,82.8073,82.9206,47300.0
2014-09-08 09:30:00,87.68,87.85,87.56,87.8,15600.0,82.7601,82.9206,82.6469,82.8734,15600.0
2014-09-08 09:35:00,87.83,87.84,87.57,87.75,9800.0,82.9017,82.9111,82.6563,82.8262,9800.0
2014-09-08 09:40:00,87.63,87.9,87.58,87.7,8800.0,82.7129,82.9678,82.6657,82.779,8800.0
2014-09-08 09:45:00,87.71,87.77,87.57,87.58,15200.0,82.7884,82.8451,82.6563,82.6657,15200.0
2014-09-08 09:50:00,87.62,87.96,87.58,87.96,13400.0,82.7035,83.0244,82.6657,83.0244,13400.0
2014-09-08 09:55:00,87.96,88.02,87.79,87.83,12000.0,83.0244,83.081,82.8639,82.9017,12000.0
2014-09-08 10:00:00,87.92,87.97,87.69,87.75,12700.0,82.9867,83.0338,82.7696,82.8262,12700.0
2014-09-08 10:05:00,87.68,87.88,87.59,87.6,18300.0,82.7601,82.9489,82.6752,82.6846,18300.0
2014-09-08 10:10:00,87.63,87.64,87.48,87.58,23800.0,82.7129,82.7224,82.5713,82.6657,23800.0
2014-09-08 10:15:00,87.55,87.72,87.47,87.47,12800.0,82.6374,82.7979,82.5619,82.5619,12800.0
2014-09-08 10:20:00,87.47,87.66,87.47,87.64,7800.0,82.5619,82.7412,82.5619,82.7224,7800.0
2014-09-08 10:25:00,87.65,87.76,87.59,87.76,16100.0,82.7318,82.8356,82.6752,82.8356,16100.0
2014-09-08 10:30:00,87.72,87.72,87.52,87.57,5600.0,82.7979,82.7979,82.6091,82.6563,5600.0
2014-09-08 10:35:00,87.55,87.67,87.52,87.67,11600.0,82.6374,82.7507,82.6091,82.7507,11600.0
2014-09-08 10:40:00,87.66,87.75,87.66,87.68,9200.0,82.7412,82.8262,82.7412,82.7601,9200.0
2014-09-08 10:45:00,87.68,87.76,87.68,87.71,3500.0,82.7601,82.8356,82.7601,82.7884,3500.0
2014-09-08 10:50:00,87.71,87.74,87.69,87.71,15700.0,82.7884,82.8168,82.7696,82.7884,15700.0
2014-09-08 10:55:00,87.69,87.92,87.69,87.88,9600.0,82.7696,82.9867,82.7696,82.9489,9600.0
2014-09-08 11:00:00,87.88,87.88,87.73,87.75,4500.0,82.9489,82.9489,82.8073,82.8262,4500.0
2014-09-08 11:05:00,87.71,87.79,87.67,87.71,11200.0,82.7884,82.8639,82.7507,82.7884,11200.0
2014-09-08 11:10:00,87.71,87.72,87.65,87.67,3000.0,82.7884,82.7979,82.7318,82.7507,3000.0
2014-09-08 11:15:00,87.66,87.73,87.65,87.68,4800.0,82.7412,82.8073,82.7318,82.7601,4800.0
2014-09-08 11:20:00,87.68,87.7,87.66,87.66,4000.0,82.7601,82.779,82.7412,82.7412,4000.0
2014-09-08 11:25:00,87.67,87.79,87.67,87.74,3000.0,82.7507,82.8639,82.7507,82.8168,3000.0
2014-09-08 11:30:00,87.74,87.76,87.7,87.76,3600.0,82.8168,82.8356,82.779,82.8356,3600.0
2014-09-08 11:35:00,87.77,87.81,87.72,87.8,4600.0,82.8451,82.8828,82.7979,82.8734,4600.0
2014-09-08 11:40:00,87.78,87.79,87.72,87.76,3900.0,82.8545,82.8639,82.7979,82.8356,3900.0
2014-09-08 11:45:00,87.73,87.77,87.67,87.67,6600.0,82.8073,82.8451,82.7507,82.7507,6600.0
2014-09-08 11:50:00,87.67,87.67,87.48,87.52,12900.0,82.7507,82.7507,82.5713,82.6091,12900.0
2014-09-08 11:55:00,87.54,87.61,87.51,87.51,3700.0,82.628,82.694,82.5997,82.5997,3700.0
2014-09-08 12:00:00,87.49,87.51,87.43,87.48,7100.0,82.5808,82.5997,82.5241,82.5713,7100.0
2014-09-08 12:05:00,87.47,87.48,87.35,87.4,9700.0,82.5619,82.5713,82.4486,82.4958,9700.0
2014-09-08 12:10:00,87.43,87.49,87.4,87.44,5900.0,82.5241,82.5808,82.4958,82.5336,5900.0
2014-09-08 12:15:00,87.46,87.49,87.41,87.45,9900.0,82.5525,82.5808,82.5053,82.543,9900.0
2014-09-08 12:20:00,87.48,87.7,87.45,87.62,8100.0,82.5713,82.779,82.543,82.7035,8100.0
2014-09-08 12:25:00,87.62,87.64,87.59,87.63,4700.0,82.7035,82.7224,82.6752,82.7129,4700.0
2014-09-08 12:30:00,87.64,87.68,87.62,87.67,3100.0,82.7224,82.7601,82.7035,82.7507,3100.0
2014-09-08 12:35:00,87.66,87.68,87.58,87.65,10400.0,82.7412,82.7601,82.6657,82.7318,10400.0
2014-09-08 12:40:00,87.66,87.73,87.66,87.72,3600.0,82.7412,82.8073,82.7412,82.7979,3600.0
2014-09-08 12:45:00,87.73,87.74,87.61,87.64,3300.0,82.8073,82.8168,82.694,82.7224,3300.0
2014-09-08 12:50:00,87.65,87.66,87.57,87.65,2600.0,82.7318,82.7412,82.6563,82.7318,2600.0
2014-09-08 12:55:00,87.67,87.7,87.63,87.68,3300.0,82.7507,82.779,82.7129,82.7601,3300.0
2014-09-08 13:00:00,87.69,87.76,87.68,87.74,2200.0,82.7696,82.8356,82.7601,82.8168,2200.0
2014-09-08 13:05:00,87.73,87.74,87.63,87.67,4000.0,82.8073,82.8168,82.7129,82.7507,4000.0
2014-09-08 13:10:00,87.66,87.72,87.61,87.7,4000.0,82.7412,82.7979,82.694,82.779,4000.0
2014-09-08 13:15:00,87.71,87.74,87.55,87.55,4800.0,82.7884,82.8168,82.6374,82.6374,4800.0
2014-09-08 13:20:00,87.55,87.59,87.47,87.54,10000.0,82.6374,82.6752,82.5619,82.628,10000.0
2014-09-08 13:25:00,87.54,87.58,87.47,87.5,3100.0,82.628,82.6657,82.5619,82.5902,3100.0
2014-09-08 13:30:00,87.49,87.51,87.31,87.31,7900.0,82.5808,82.5997,82.4109,82.4109,7900.0
2014-09-08 13:35:00,87.32,87.49,87.27,87.49,5700.0,82.4203,82.5808,82.3731,82.5808,5700.0
2014-09-08 13:40:00,87.49,87.5,87.42,87.47,6200.0,82.5808,82.5902,82.5147,82.5619,6200.0
2014-09-08 13:45:00,87.48,87.52,87.34,87.35,8800.0,82.5713,82.6091,82.4392,82.4486,8800.0
2014-09-08 13:50:00,87.37,87.45,87.35,87.45,3500.0,82.4675,82.543,82.4486,82.543,3500.0
2014-09-08 13:55:00,87.43,87.54,87.43,87.52,9000.0,82.5241,82.628,82.5241,82.6091,9000.0
2014-09-08 14:00:00,87.52,87.53,87.47,87.51,4500.0,82.6091,82.6185,82.5619,82.5997,4500.0
2014-09-08 14:05:00,87.51,87.54,87.48,87.49,5000.0,82.5997,82.628,82.5713,82.5808,5000.0
2014-09-08 14:10:00,87.5,87.55,87.49,87.53,5200.0,82.5902,82.6374,82.5808,82.6185,5200.0
2014-09-08 14:15:00,87.51,87.55,87.5,87.54,6300.0,82.5997,82.6374,82.5902,82.628,6300.0
2014-09-08 14:20:00,87.53,87.57,87.53,87.54,4500.0,82.6185,82.6563,82.6185,82.628,4500.0
2014-09-08 14:25:00,87.5,87.6,87.47,87.6,9700.0,82.5902,82.6846,82.5619,82.6846,9700.0
2014-09-08 14:30:00,87.58,87.58,87.5,87.5,3600.0,82.6657,82.6657,82.5902,82.5902,3600.0
2014-09-08 14:35:00,87.49,87.55,87.47,87.49,3300.0,82.5808,82.6374,82.5619,82.5808,3300.0
2014-09-08 14:40:00,87.47,87.54,87.47,87.52,4900.0,82.5619,82.628,82.5619,82.6091,4900.0
2014-09-08 14:45:00,87.53,87.59,87.52,87.55,7000.0,82.6185,82.6752,82.6091,82.6374,7000.0
2014-09-08 14:50:00,87.56,87.63,87.55,87.61,6600.0,82.6469,82.7129,82.6374,82.694,6600.0
2014-09-08 14:55:00,87.61,87.66,87.61,87.62,5100.0,82.694,82.7412,82.694,82.7035,5100.0
2014-09-08 15:00:00,87.59,87.72,87.59,87.66,9700.0,82.6752,82.7979,82.6752,82.7412,9700.0
2014-09-08 15:05:00,87.67,87.72,87.67,87.69,6500.0,82.7507,82.7979,82.7507,82.7696,6500.0
2014-09-08 15:10:00,87.72,87.78,87.7,87.76,11200.0,82.7979,82.8545,82.779,82.8356,11200.0
2014-09-08 15:15:00,87.75,87.84,87.72,87.84,13400.0,82.8262,82.9111,82.7979,82.9111,13400.0
2014-09-08 15:20:00,87.83,87.84,87.69,87.7,6200.0,82.9017,82.9111,82.7696,82.779,6200.0
2014-09-08 15:25:00,87.69,87.69,87.63,87.69,11100.0,82.7696,82.7696,82.7129,82.7696,11100.0
2014-09-08 15:30:00,87.67,87.75,87.67,87.75,10900.0,82.7507,82.8262,82.7507,82.8262,10900.0
2014-09-08 15:35:00,87.76,87.84,87.74,87.81,20200.0,82.8356,82.9111,82.8168,82.8828,20200.0
2014-09-08 15:40:00,87.82,87.84,87.79,87.81,12900.0,82.8923,82.9111,82.8639,82.8828,12900.0
2014-09-08 15:45:00,87.81,87.84,87.79,87.83,16600.0,82.8828,82.9111,82.8639,82.9017,16600.0
2014-09-08 15:50:00,87.84,87.89,87.78,87.78,39600.0,82.9111,82.9583,82.8545,82.8545,39600.0
2014-09-08 15:55:00,87.79,87.79,87.67,87.75,82700.0,82.8639,82.8639,82.7507,82.8262,82700.0
2014-09-09 09:30:00,87.74,87.84,87.54,87.84,14800.0,82.8168,82.9111,82.628,82.9111,14800.0
2014-09-09 09:35:00,87.8,87.81,87.58,87.72,9200.0,82.8734,82.8828,82.6657,82.7979,9200.0
2014-09-09 09:40:00,87.75,87.77,87.54,87.69,8000.0,82.8262,82.8451,82.628,82.7696,8000.0
2014-09-09 09:45:00,87.69,87.85,87.6,87.79,11300.0,82.7696,82.9206,82.6846,82.8639,11300.0
2014-09-09 09:50:00,87.74,87.74,87.48,87.52,12500.0,82.8168,82.8168,82.5713,82.6091,12500.0
2014-09-09 09:55:00,87.53,87.55,87.21,87.26,8900.0,82.6185,82.6374,82.3165,82.3637,8900.0
2014-09-09 10:00:00,87.22,87.43,87.18,87.32,19300.0,82.3259,82.5241,82.2882,82.4203,19300.0
2014-09-09 10:05:00,87.39,87.51,87.34,87.42,9600.0,82.4864,82.5997,82.4392,82.5147,9600.0
2014-09-09 10:10:00,87.41,87.41,87.19,87.21,9300.0,82.5053,82.5053,82.2976,82.3165,9300.0
2014-09-09 10:15:00,87.24,87.25,87.03,87.17,18600.0,82.3448,82.3542,82.1466,82.2787,18600.0
2014-09-09 10:20:00,87.13,87.14,87.0,87.08,3300.0,82.241,82.2504,82.1183,82.1938,3300.0
2014-09-09 10:25:00,87.06,87.3,87.06,87.18,14000.0,82.1749,82.4014,82.1749,82.2882,14000.0
2014-09-09 10:30:00,87.18,87.25,87.11,87.12,18100.0,82.2882,82.3542,82.2221,82.2315,18100.0
2014-09-09 10:35:00,87.12,87.15,87.03,87.07,4900.0,82.2315,82.2599,82.1466,82.1843,4900.0
2014-09-09 10:40:00,87.05,87.07,86.99,87.05,5300.0,82.1655,82.1843,82.1088,82.1655,5300.0
2014-09-09 10:45:00,87.04,87.04,86.91,86.93,13200.0,82.156,82.156,82.0333,82.0522,13200.0
2014-09-09 10:50:00,86.93,86.99,86.84,86.89,16000.0,82.0522,82.1088,81.9673,82.0144,16000.0
2014-09-09 10:55:00,86.84,86.88,86.74,86.81,8400.0,81.9673,82.005,81.8729,81.9389,8400.0
2014-09-09 11:00:00,86.81,86.85,86.72,86.8,19600.0,81.9389,81.9767,81.854,81.9295,19600.0
2014-09-09 11:05:00,86.8,86.83,86.73,86.83,3700.0,81.9295,81.9578,81.8634,81.9578,3700.0
2014-09-09 11:10:00,86.83,86.96,86.82,86.89,10200.0,81.9578,82.0805,81.9484,82.0144,10200.0
2014-09-09 11:15:00,86.9,86.94,86.89,86.92,1600.0,82.0239,82.0616,82.0144,82.0428,1600.0
2014-09-09 11:20:00,86.95,87.03,86.95,86.96,1900.0,82.0711,82.1466,82.0711,82.0805,1900.0
2014-09-09 11:25:00,86.94,86.98,86.9,86.94,3400.0,82.0616,82.0994,82.0239,82.0616,3400.0
2014-09-09 11:30:00,86.92,86.94,86.91,86.93,1000.0,82.0428,82.0616,82.0333,82.0522,1000.0
2014-09-09 11:35:00,86.91,86.92,86.86,86.86,2500.0,82.0333,82.0428,81.9861,81.9861,2500.0
2014-09-09 11:40:00,86.91,86.91,86.85,86.85,1500.0,82.0333,82.0333,81.9767,81.9767,1500.0
2014-09-09 11:45:00,86.88,86.88,86.82,86.84,800.0,82.005,82.005,81.9484,81.9673,800.0
2014-09-09 11:50:00,86.84,86.86,86.68,86.74,3700.0,81.9673,81.9861,81.8162,81.8729,3700.0
2014-09-09 11:55:00,86.74,86.76,86.68,86.75,3600.0,81.8729,81.8917,81.8162,81.8823,3600.0
2014-09-09 12:00:00,86.74,86.74,86.6,86.6,4000.0,81.8729,81.8729,81.7407,81.7407,4000.0
2014-09-09 12:05:00,86.64,86.75,86.62,86.74,8900.0,81.7785,81.8823,81.7596,81.8729,8900.0
2014-09-09 12:10:00,86.75,86.75,86.66,86.71,3400.0,81.8823,81.8823,81.7974,81.8445,3400.0
2014-09-09 12:15:00,86.72,86.72,86.65,86.65,2500.0,81.854,81.854,81.7879,81.7879,2500.0
2014-09-09 12:20:00,86.66,86.8,86.66,86.66,6300.0,81.7974,81.9295,81.7974,81.7974,6300.0
2014-09-09 12:25:00,86.65,86.68,86.6,86.64,3600.0,81.7879,81.8162,81.7407,81.7785,3600.0
2014-09-09 12:30:00,86.64,86.7,86.64,86.69,5100.0,81.7785,81.8351,81.7785,81.8257,5100.0
2014-09-09 12:35:00,86.66,86.69,86.6,86.64,5500.0,81.7974,81.8257,81.7407,81.7785,5500.0
2014-09-09 12:40:00,86.65,86.68,86.64,86.68,8700.0,81.7879,81.8162,81.7785,81.8162,8700.0
2014-09-09 12:45:00,86.65,86.66,86.62,86.62,3200.0,81.7879,81.7974,81.7596,81.7596,3200.0
2014-09-09 12:50:00,86.64,86.68,86.61,86.61,1300.0,81.7785,81.8162,81.7502,81.7502,1300.0
2014-09-09 12:55:00,86.61,86.62,86.56,86.56,2700.0,81.7502,81.7596,81.703,81.703,2700.0
2014-09-09 13:00:00,86.59,86.71,86.58,86.7,2600.0,81.7313,81.8445,81.7218,81.8351,2600.0
2014-09-09 13:05:00,86.67,86.68,86.55,86.56,6700.0,81.8068,81.8162,81.6935,81.703,6700.0
2014-09-09 13:10:00,86.55,86.68,86.55,86.65,4300.0,81.6935,81.8162,81.6935,81.7879,4300.0
2014-09-09 13:15:00,86.63,86.66,86.58,86.66,5500.0,81.769,81.7974,81.7218,81.7974,5500.0
2014-09-09 13:20:00,86.66,86.68,86.6,86.63,5800.0,81.7974,81.8162,81.7407,81.769,5800.0
2014-09-09 13:25:00,86.68,86.74,86.64,86.73,3700.0,81.8162,81.8729,81.7785,81.8634,3700.0
2014-09-09 13:30:00,86.75,86.85,86.74,86.82,4100.0,81.8823,81.9767,81.8729,81.9484,4100.0
2014-09-09 13:35:00,86.86,86.87,86.81,86.87,7100.0,81.9861,81.9956,81.9389,81.9956,7100.0
2014-09-09 13:40:00,86.9,86.93,86.87,86.91,4000.0,82.0239,82.0522,81.9956,82.0333,4000.0
2014-09-09 13:45:00,86.91,87.03,86.91,87.01,10900.0,82.0333,82.1466,82.0333,82.1277,10900.0
2014-09-09 13:50:00,87.02,87.06,86.97,86.97,5100.0,82.1372,82.1749,82.09,82.09,5100.0
2014-09-09 13:55:00,86.95,87.0,86.87,86.92,8100.0,82.0711,82.1183,81.9956,82.0428,8100.0
2014-09-09 14:00:00,86.92,86.92,86.85,86.92,3400.0,82.0428,82.0428,81.9767,82.0428,3400.0
2014-09-09 14:05:00,86.88,86.89,86.73,86.76,7600.0,82.005,82.0144,81.8634,81.8917,7600.0
2014-09-09 14:10:00,86.77,86.8,86.65,86.65,4500.0,81.9012,81.9295,81.7879,81.7879,4500.0
2014-09-09 14:15:00,86.61,86.67,86.56,86.67,22800.0,81.7502,81.8068,81.703,81.8068,22800.0
2014-09-09 14:20:00,86.67,86.67,86.59,86.62,5300.0,81.8068,81.8068,81.7313,81.7596,5300.0
2014-09-09 14:25:00,86.6,86.64,86.58,86.63,13900.0,81.7407,81.7785,81.7218,81.769,13900.0
2014-09-09 14:30:00,86.61,86.68,86.59,86.68,7700.0,81.7502,81.8162,81.7313,81.8162,7700.0
2014-09-09 14:35:00,86.68,86.69,86.65,86.68,5000.0,81.8162,81.8257,81.7879,81.8162,5000.0
2014-09-09 14:40:00,86.67,86.69,86.59,86.62,20400.0,81.8068,81.8257,81.7313,81.7596,20400.0
2014-09-09 14:45:00,86.6,86.6,86.44,86.45,6600.0,81.7407,81.7407,81.5897,81.5991,6600.0
2014-09-09 14:50:00,86.45,86.58,86.45,86.55,7800.0,81.5991,81.7218,81.5991,81.6935,7800.0
2014-09-09 14:55:00,86.52,86.52,86.41,86.47,7500.0,81.6652,81.6652,81.5614,81.618,7500.0
2014-09-09 15:00:00,86.42,86.42,86.19,86.21,23100.0,81.5708,81.5708,81.3537,81.3726,23100.0
2014-09-09 15:05:00,86.21,86.22,86.1,86.14,23900.0,81.3726,81.382,81.2688,81.3065,23900.0
2014-09-09 15:10:00,86.13,86.15,86.05,86.07,11400.0,81.2971,81.316,81.2216,81.2405,11400.0
2014-09-09 15:15:00,86.07,86.13,86.0,86.05,58900.0,81.2405,81.2971,81.1744,81.2216,58900.0
2014-09-09 15:20:00,86.03,86.03,85.8,85.89,23900.0,81.2027,81.2027,80.9856,81.0706,23900.0
2014-09-09 15:25:00,85.89,85.99,85.89,85.97,13300.0,81.0706,81.165,81.0706,81.1461,13300.0
2014-09-09 15:30:00,85.96,85.98,85.93,85.96,11000.0,81.1366,81.1555,81.1083,81.1366,11000.0
2014-09-09 15:35:00,85.99,86.0,85.93,85.95,13200.0,81.165,81.1744,81.1083,81.1272,13200.0
2014-09-09 15:40:00,85.94,85.96,85.93,85.94,14800.0,81.1178,81.1366,81.1083,81.1178,14800.0
2014-09-09 15:45:00,85.95,85.95,85.72,85.89,46400.0,81.1272,81.1272,80.9101,81.0706,46400.0
2014-09-09 15:50:00,85.89,85.95,85.84,85.87,28300.0,81.0706,81.1272,81.0234,81.0517,28300.0
2014-09-09 15:55:00,85.88,85.96,85.85,85.92,67500.0,81.0611,81.1366,81.0328,81.0989,67500.0
2014-09-10 09:30:00,85.66,86.39,85.59,86.36,30200.0,80.8535,81.5425,80.7874,81.5142,30200.0
2014-09-10 09:35:00,86.42,86.42,85.88,85.9,13400.0,81.5708,81.5708,81.0611,81.08,13400.0
2014-09-10 09:40:00,85.87,85.95,85.67,85.95,19100.0,81.0517,81.1272,80.8629,81.1272,19100.0
2014-09-10 09:45:00,86.02,86.16,86.02,86.1,12800.0,81.1933,81.3254,81.1933,81.2688,12800.0
2014-09-10 09:50:00,86.14,86.16,85.77,85.91,16300.0,81.3065,81.3254,80.9573,81.0894,16300.0
2014-09-10 09:55:00,85.91,85.92,85.75,85.8,10000.0,81.0894,81.0989,80.9384,80.9856,10000.0
2014-09-10 10:00:00,85.74,85.86,85.64,85.76,21100.0,80.929,81.0422,80.8346,80.9479,21100.0
2014-09-10 10:05:00,85.78,86.05,85.78,86.03,20300.0,80.9667,81.2216,80.9667,81.2027,20300.0
2014-09-10 10:10:00,86.03,86.05,85.93,85.94,11600.0,81.2027,81.2216,81.1083,81.1178,11600.0
2014-09-10 10:15:00,85.94,86.01,85.82,85.82,8100.0,81.1178,81.1838,81.0045,81.0045,8100.0
2014-09-10 10:20:00,85.8,85.95,85.8,85.94,13900.0,80.9856,81.1272,80.9856,81.1178,13900.0
2014-09-10 10:25:00,85.89,86.17,85.86,86.15,15500.0,81.0706,81.3349,81.0422,81.316,15500.0
2014-09-10 10:30:00,86.14,86.26,86.06,86.2,20600.0,81.3065,81.4198,81.231,81.3632,20600.0
2014-09-10 10:35:00,86.17,86.17,85.93,86.17,5500.0,81.3349,81.3349,81.1083,81.3349,5500.0
2014-09-10 10:40:00,86.16,86.48,86.15,86.46,11300.0,81.3254,81.6275,81.316,81.6086,11300.0
2014-09-10 10:45:00,86.45,86.52,86.35,86.38,12700.0,81.5991,81.6652,81.5048,81.5331,12700.0
2014-09-10 10:50:00,86.41,86.48,86.37,86.44,11700.0,81.5614,81.6275,81.5236,81.5897,11700.0
2014-09-10 10:55:00,86.46,86.57,86.45,86.57,11700.0,81.6086,81.7124,81.5991,81.7124,11700.0
2014-09-10 11:00:00,86.57,86.57,86.45,86.48,30500.0,81.7124,81.7124,81.5991,81.6275,30500.0
2014-09-10 11:05:00,86.45,86.52,86.41,86.43,7500.0,81.5991,81.6652,81.5614,81.5803,7500.0
2014-09-10 11:10:00,86.42,86.66,86.41,86.63,8700.0,81.5708,81.7974,81.5614,81.769,8700.0
2014-09-10 11:15:00,86.64,86.7,86.59,86.61,12700.0,81.7785,81.8351,81.7313,81.7502,12700.0
2014-09-10 11:20:00,86.62,86.65,86.52,86.65,8200.0,81.7596,81.7879,81.6652,81.7879,8200.0
2014-09-10 11:25:00,86.69,86.7,86.58,86.61,5700.0,81.8257,81.8351,81.7218,81.7502,5700.0
2014-09-10 11:30:00,86.6,86.72,86.6,86.68,11100.0,81.7407,81.854,81.7407,81.8162,11100.0
2014-09-10 11:35:00,86.68,87.02,86.68,87.0,40600.0,81.8162,82.1372,81.8162,82.1183,40600.0
2014-09-10 11:40:00,87.01,87.06,86.84,86.9,34700.0,82.1277,82.1749,81.9673,82.0239,34700.0
2014-09-10 11:45:00,86.9,86.91,86.83,86.88,20000.0,82.0239,82.0333,81.9578,82.005,20000.0
2014-09-10 11:50:00,86.86,86.91,86.84,86.9,10700.0,81.9861,82.0333,81.9673,82.0239,10700.0
2014-09-10 11:55:00,86.9,86.94,86.85,86.88,11100.0,82.0239,82.0616,81.9767,82.005,11100.0
2014-09-10 12:00:00,86.87,86.88,86.77,86.82,15900.0,81.9956,82.005,81.9012,81.9484,15900.0
2014-09-10 12:05:00,86.85,86.87,86.81,86.86,10600.0,81.9767,81.9956,81.9389,81.9861,10600.0
2014-09-10 12:10:00,86.86,86.92,86.81,86.91,7900.0,81.9861,82.0428,81.9389,82.0333,7900.0
2014-09-10 12:15:00,86.91,87.03,86.91,86.99,11300.0,82.0333,82.1466,82.0333,82.1088,11300.0
2014-09-10 12:20:00,86.98,87.04,86.89,87.04,7500.0,82.0994,82.156,82.0144,82.156,7500.0
2014-09-10 12:25:00,87.05,87.08,86.93,86.97,11200.0,82.1655,82.1938,82.0522,82.09,11200.0
2014-09-10 12:30:00,86.98,87.03,86.89,86.89,7800.0,82.0994,82.1466,82.0144,82.0144,7800.0
2014-09-10 12:35:00,86.89,86.95,86.86,86.94,23100.0,82.0144,82.0711,81.9861,82.0616,23100.0
2014-09-10 12:40:00,86.97,87.08,86.97,87.08,8100.0,82.09,82.1938,82.09,82.1938,8100.0
2014-09-10 12:45:00,87.08,87.17,87.08,87.17,7100.0,82.1938,82.2787,82.1938,82.2787,7100.0
2014-09-10 12:50:00,87.17,87.23,87.15,87.23,83500.0,82.2787,82.3354,82.2599,82.3354,83500.0
2014-09-10 12:55:00,87.24,87.27,87.08,87.08,16600.0,82.3448,82.3731,82.1938,82.1938,16600.0
2014-09-10 13:00:00,87.08,87.09,87.0,87.02,10900.0,82.1938,82.2032,82.1183,82.1372,10900.0
2014-09-10 13:05:00,87.02,87.21,87.0,87.19,8700.0,82.1372,82.3165,82.1183,82.2976,8700.0
2014-09-10 13:10:00,87.19,87.23,87.17,87.17,24600.0,82.2976,82.3354,82.2787,82.2787,24600.0
2014-09-10 13:15:00,87.17,87.17,87.1,87.16,10400.0,82.2787,82.2787,82.2127,82.2693,10400.0
2014-09-10 13:20:00,87.11,87.27,87.1,87.27,28200.0,82.2221,82.3731,82.2127,82.3731,28200.0
2014-09-10 13:25:00,87.28,87.28,87.2,87.2,7700.0,82.3826,82.3826,82.3071,82.3071,7700.0
2014-09-10 13:30:00,87.23,87.27,87.2,87.26,8000.0,82.3354,82.3731,82.3071,82.3637,8000.0
2014-09-10 13:35:00,87.23,87.3,87.21,87.3,10500.0,82.3354,82.4014,82.3165,82.4014,10500.0
2014-09-10 13:40:00,87.31,87.33,87.21,87.22,11400.0,82.4109,82.4298,82.3165,82.3259,11400.0
2014-09-10 13:45:00,87.25,87.88,87.24,87.28,60900.0,82.3542,82.9489,82.3448,82.3826,60900.0
2014-09-10 13:50:00,87.27,87.28,87.21,87.25,9600.0,82.3731,82.3826,82.3165,82.3542,9600.0
2014-09-10 13:55:00,87.22,87.29,87.18,87.25,9700.0,82.3259,82.392,82.2882,82.3542,9700.0
2014-09-10 14:00:00,87.24,87.32,87.24,87.3,7500.0,82.3448,82.4203,82.3448,82.4014,7500.0
2014-09-10 14:05:00,87.3,87.3,87.18,87.21,7500.0,82.4014,82.4014,82.2882,82.3165,7500.0
2014-09-10 14:10:00,87.19,87.22,87.16,87.18,10000.0,82.2976,82.3259,82.2693,82.2882,10000.0
2014-09-10 14:15:00,87.2,87.2,87.08,87.08,9400.0,82.3071,82.3071,82.1938,82.1938,9400.0
2014-09-10 14:20:00,87.08,87.09,86.98,86.99,12300.0,82.1938,82.2032,82.0994,82.1088,12300.0
2014-09-10 14:25:00,87.01,87.1,87.0,87.01,33900.0,82.1277,82.2127,82.1183,82.1277,33900.0
2014-09-10 14:30:00,87.01,87.03,86.91,86.91,16700.0,82.1277,82.1466,82.0333,82.0333,16700.0
2014-09-10 14:35:00,86.89,86.92,86.88,86.9,10500.0,82.0144,82.0428,82.005,82.0239,10500.0
2014-09-10 14:40:00,86.89,86.91,86.84,86.9,13500.0,82.0144,82.0333,81.9673,82.0239,13500.0
2014-09-10 14:45:00,86.89,86.92,86.88,86.9,13400.0,82.0144,82.0428,82.005,82.0239,13400.0
2014-09-10 14:50:00,86.9,86.99,86.9,86.92,14600.0,82.0239,82.1088,82.0239,82.0428,14600.0
2014-09-10 14:55:00,86.91,86.97,86.91,86.92,12600.0,82.0333,82.09,82.0333,82.0428,12600.0
2014-09-10 15:00:00,86.93,87.05,86.91,87.03,20900.0,82.0522,82.1655,82.0333,82.1466,20900.0
2014-09-10 15:05:00,87.05,87.15,87.05,87.14,16300.0,82.1655,82.2599,82.1655,82.2504,16300.0
2014-09-10 15:10:00,87.14,87.16,87.11,87.13,22600.0,82.2504,82.2693,82.2221,82.241,22600.0
2014-09-10 15:15:00,87.13,87.2,87.12,87.2,20300.0,82.241,82.3071,82.2315,82.3071,20300.0
2014-09-10 15:20:00,87.19,87.22,87.07,87.12,45500.0,82.2976,82.3259,82.1843,82.2315,45500.0
2014-09-10 15:25:00,87.12,87.12,87.07,87.09,23300.0,82.2315,82.2315,82.1843,82.2032,23300.0
2014-09-10 15:30:00,87.08,87.11,87.0,87.03,20100.0,82.1938,82.2221,82.1183,82.1466,20100.0
2014-09-10 15:35:00,87.03,87.12,87.03,87.11,38300.0,82.1466,82.2315,82.1466,82.2221,38300.0
2014-09-10 15:40:00,87.12,87.12,87.09,87.09,23000.0,82.2315,82.2315,82.2032,82.2032,23000.0
2014-09-10 15:45:00,87.09,87.09,87.01,87.09,36500.0,82.2032,82.2032,82.1277,82.2032,36500.0
2014-09-10 15:50:00,87.09,87.11,87.02,87.03,49000.0,82.2032,82.2221,82.1372,82.1466,49000.0
2014-09-10 15:55:00,87.03,87.1,87.01,87.05,77600.0,82.1466,82.2127,82.1277,82.1655,77600.0
2014-09-11 09:30:00,86.84,86.96,86.6,86.96,10700.0,81.9673,82.0805,81.7407,82.0805,10700.0
2014-09-11 09:35:00,87.0,87.31,86.98,87.28,8800.0,82.1183,82.4109,82.0994,82.3826,8800.0
2014-09-11 09:40:00,87.29,87.3,87.06,87.12,11600.0,82.392,82.4014,82.1749,82.2315,11600.0
2014-09-11 09:45:00,87.12,87.13,86.84,87.02,10000.0,82.2315,82.241,81.9673,82.1372,10000.0
2014-09-11 09:50:00,87.01,87.33,86.82,87.33,13000.0,82.1277,82.4298,81.9484,82.4298,13000.0
2014-09-11 09:55:00,87.32,87.34,87.22,87.31,4200.0,82.4203,82.4392,82.3259,82.4109,4200.0
2014-09-11 10:00:00,87.31,87.31,87.13,87.13,1700.0,82.4109,82.4109,82.241,82.241,1700.0
2014-09-11 10:05:00,87.1,87.1,86.89,86.98,16500.0,82.2127,82.2127,82.0144,82.0994,16500.0
2014-09-11 10:10:00,86.95,87.1,86.95,87.05,3800.0,82.0711,82.2127,82.0711,82.1655,3800.0
2014-09-11 10:15:00,87.12,87.13,86.93,87.0,5300.0,82.2315,82.241,82.0522,82.1183,5300.0
2014-09-11 10:20:00,87.0,87.06,86.98,86.99,5600.0,82.1183,82.1749,82.0994,82.1088,5600.0
2014-09-11 10:25:00,86.99,86.99,86.87,86.95,4600.0,82.1088,82.1088,81.9956,82.0711,4600.0
2014-09-11 10:30:00,86.89,86.91,86.85,86.9,10800.0,82.0144,82.0333,81.9767,82.0239,10800.0
2014-09-11 10:35:00,86.89,86.9,86.72,86.78,15100.0,82.0144,82.0239,81.854,81.9106,15100.0
2014-09-11 10:40:00,86.77,86.78,86.66,86.76,3200.0,81.9012,81.9106,81.7974,81.8917,3200.0
2014-09-11 10:45:00,86.74,86.74,86.64,86.64,5300.0,81.8729,81.8729,81.7785,81.7785,5300.0
2014-09-11 10:50:00,86.63,86.81,86.62,86.79,16500.0,81.769,81.9389,81.7596,81.9201,16500.0
2014-09-11 10:55:00,86.74,86.9,86.73,86.9,3000.0,81.8729,82.0239,81.8634,82.0239,3000.0
2014-09-11 11:00:00,86.86,87.17,86.86,87.17,8700.0,81.9861,82.2787,81.9861,82.2787,8700.0
2014-09-11 11:05:00,87.17,87.2,87.07,87.09,3600.0,82.2787,82.3071,82.1843,82.2032,3600.0
2014-09-11 11:10:00,87.09,87.09,86.98,86.98,2200.0,82.2032,82.2032,82.0994,82.0994,2200.0
2014-09-11 11:15:00,87.01,87.09,87.01,87.06,3100.0,82.1277,82.2032,82.1277,82.1749,3100.0
2014-09-11 11:20:00,87.07,87.16,87.07,87.07,5900.0,82.1843,82.2693,82.1843,82.1843,5900.0
2014-09-11 11:25:00,87.09,87.09,86.95,86.95,7400.0,82.2032,82.2032,82.0711,82.0711,7400.0
2014-09-11 11:30:00,86.99,87.05,86.96,86.96,7600.0,82.1088,82.1655,82.0805,82.0805,7600.0
2014-09-11 11:35:00,87.02,87.09,86.97,87.09,7000.0,82.1372,82.2032,82.09,82.2032,7000.0
2014-09-11 11:40:00,87.16,87.16,86.97,86.97,3300.0,82.2693,82.2693,82.09,82.09,3300.0
2014-09-11 11:45:00,86.99,87.01,86.96,87.01,2200.0,82.1088,82.1277,82.0805,82.1277,2200.0
2014-09-11 11:50:00,87.04,87.14,87.04,87.13,12000.0,82.156,82.2504,82.156,82.241,12000.0
2014-09-11 11:55:00,87.11,87.11,87.0,87.01,1400.0,82.2221,82.2221,82.1183,82.1277,1400.0
2014-09-11 12:00:00,87.02,87.09,86.99,87.09,2900.0,82.1372,82.2032,82.1088,82.2032,2900.0
2014-09-11 12:05:00,87.06,87.09,86.96,87.05,14800.0,82.1749,82.2032,82.0805,82.1655,14800.0
2014-09-11 12:10:00,87.05,87.06,87.0,87.05,8700.0,82.1655,82.1749,82.1183,82.1655,8700.0
2014-09-11 12:15:00,87.03,87.07,87.03,87.07,2400.0,82.1466,82.1843,82.1466,82.1843,2400.0
2014-09-11 12:20:00,87.07,87.13,87.07,87.13,2600.0,82.1843,82.241,82.1843,82.241,2600.0
2014-09-11 12:25:00,87.1,87.17,87.06,87.17,4700.0,82.2127,82.2787,82.1749,82.2787,4700.0
2014-09-11 12:30:00,87.18,87.2,87.08,87.09,4200.0,82.2882,82.3071,82.1938,82.2032,4200.0
2014-09-11 12:35:00,87.1,87.14,87.05,87.05,2900.0,82.2127,82.2504,82.1655,82.1655,2900.0
2014-09-11 12:40:00,87.02,87.05,86.99,87.0,3100.0,82.1372,82.1655,82.1088,82.1183,3100.0
2014-09-11 12:45:00,86.99,86.99,86.98,86.98,900.0,82.1088,82.1088,82.0994,82.0994,900.0
2014-09-11 12:50:00,87.01,87.05,87.01,87.02,1600.0,82.1277,82.1655,82.1277,82.1372,1600.0
2014-09-11 12:55:00,87.02,87.03,86.94,86.98,15400.0,82.1372,82.1466,82.0616,82.0994,15400.0
2014-09-11 13:00:00,86.98,86.98,86.91,86.91,1700.0,82.0994,82.0994,82.0333,82.0333,1700.0
2014-09-11 13:05:00,86.92,86.94,86.83,86.94,2600.0,82.0428,82.0616,81.9578,82.0616,2600.0
2014-09-11 13:10:00,86.91,86.95,86.89,86.91,1500.0,82.0333,82.0711,82.0144,82.0333,1500.0
2014-09-11 13:15:00,86.88,86.92,86.8,86.8,3200.0,82.005,82.0428,81.9295,81.9295,3200.0
2014-09-11 13:20:00,86.81,86.85,86.64,86.64,5300.0,81.9389,81.9767,81.7785,81.7785,5300.0
2014-09-11 13:25:00,86.63,86.71,86.48,86.5,7500.0,81.769,81.8445,81.6275,81.6463,7500.0
2014-09-11 13:30:00,86.53,86.56,86.49,86.5,4700.0,81.6746,81.703,81.6369,81.6463,4700.0
2014-09-11 13:35:00,86.5,86.5,86.36,86.46,6800.0,81.6463,81.6463,81.5142,81.6086,6800.0
2014-09-11 13:40:00,86.43,86.64,86.43,86.61,24500.0,81.5803,81.7785,81.5803,81.7502,24500.0
2014-09-11 13:45:00,86.63,86.63,86.55,86.55,1100.0,81.769,81.769,81.6935,81.6935,1100.0
2014-09-11 13:50:00,86.52,86.53,86.43,86.43,1400.0,81.6652,81.6746,81.5803,81.5803,1400.0
2014-09-11 13:55:00,86.4,86.47,86.32,86.47,1100.0,81.5519,81.618,81.4764,81.618,1100.0
2014-09-11 14:00:00,86.46,86.62,86.46,86.58,4500.0,81.6086,81.7596,81.6086,81.7218,4500.0
2014-09-11 14:05:00,86.62,86.62,86.54,86.57,2800.0,81.7596,81.7596,81.6841,81.7124,2800.0
2014-09-11 14:10:00,86.57,86.62,86.55,86.62,2500.0,81.7124,81.7596,81.6935,81.7596,2500.0
2014-09-11 14:15:00,86.55,86.57,86.46,86.48,1800.0,81.6935,81.7124,81.6086,81.6275,1800.0
2014-09-11 14:20:00,86.46,86.49,86.46,86.48,3100.0,81.6086,81.6369,81.6086,81.6275,3100.0
2014-09-11 14:25:00,86.48,86.59,86.48,86.55,7200.0,81.6275,81.7313,81.6275,81.6935,7200.0
2014-09-11 14:30:00,86.56,86.77,86.56,86.7,5700.0,81.703,81.9012,81.703,81.8351,5700.0
2014-09-11 14:35:00,86.7,86.7,86.53,86.56,8700.0,81.8351,81.8351,81.6746,81.703,8700.0
2014-09-11 14:40:00,86.56,86.59,86.5,86.59,22600.0,81.703,81.7313,81.6463,81.7313,22600.0
2014-09-11 14:45:00,86.6,86.71,86.6,86.69,3600.0,81.7407,81.8445,81.7407,81.8257,3600.0
2014-09-11 14:50:00,86.68,86.76,86.67,86.76,4000.0,81.8162,81.8917,81.8068,81.8917,4000.0
2014-09-11 14:55:00,86.76,86.8,86.76,86.76,2300.0,81.8917,81.9295,81.8917,81.8917,2300.0
2014-09-11 15:00:00,86.8,86.87,86.79,86.87,9200.0,81.9295,81.9956,81.9201,81.9956,9200.0
2014-09-11 15:05:00,86.86,86.89,86.74,86.77,4900.0,81.9861,82.0144,81.8729,81.9012,4900.0
2014-09-11 15:10:00,86.8,86.86,86.78,86.83,2000.0,81.9295,81.9861,81.9106,81.9578,2000.0
2014-09-11 15:15:00,86.87,86.88,86.83,86.87,1600.0,81.9956,82.005,81.9578,81.9956,1600.0
2014-09-11 15:20:00,86.9,86.98,86.9,86.91,5600.0,82.0239,82.0994,82.0239,82.0333,5600.0
2014-09-11 15:25:00,86.94,86.96,86.88,86.9,5300.0,82.0616,82.0805,82.005,82.0239,5300.0
2014-09-11 15:30:00,86.92,87.01,86.9,87.01,9500.0,82.0428,82.1277,82.0239,82.1277,9500.0
2014-09-11 15:35:00,87.02,87.04,86.98,87.0,7100.0,82.1372,82.156,82.0994,82.1183,7100.0
2014-09-11 15:40:00,87.01,87.06,86.99,87.01,6900.0,82.1277,82.1749,82.1088,82.1277,6900.0
2014-09-11 15:45:00,87.03,87.1,87.03,87.1,12400.0,82.1466,82.2127,82.1466,82.2127,12400.0
2014-09-11 15:50:00,87.11,87.17,87.08,87.08,30500.0,82.2221,82.2787,82.1938,82.1938,30500.0
2014-09-11 15:55:00,87.08,87.2,87.05,87.14,40300.0,82.1938,82.3071,82.1655,82.2504,40300.0
2014-09-12 09:30:00,86.85,87.15,86.85,86.93,18200.0,81.9767,82.2599,81.9767,82.0522,18200.0
2014-09-12 09:35:00,86.9,86.92,86.59,86.59,15800.0,82.0239,82.0428,81.7313,81.7313,15800.0
2014-09-12 09:40:00,86.65,87.09,86.57,86.83,27900.0,81.7879,82.2032,81.7124,81.9578,27900.0
2014-09-12 09:45:00,86.85,87.23,86.75,87.09,38200.0,81.9767,82.3354,81.8823,82.2032,38200.0
2014-09-12 09:50:00,87.0,87.0,86.8,86.83,5200.0,82.1183,82.1183,81.9295,81.9578,5200.0
2014-09-12 09:55:00,86.81,86.91,86.65,86.69,4600.0,81.9389,82.0333,81.7879,81.8257,4600.0
2014-09-12 10:00:00,86.68,86.82,86.57,86.57,7200.0,81.8162,81.9484,81.7124,81.7124,7200.0
2014-09-12 10:05:00,86.56,86.77,86.51,86.77,5800.0,81.703,81.9012,81.6558,81.9012,5800.0
2014-09-12 10:10:00,86.73,86.9,86.69,86.78,8800.0,81.8634,82.0239,81.8257,81.9106,8800.0
2014-09-12 10:15:00,86.77,87.0,86.74,86.95,19600.0,81.9012,82.1183,81.8729,82.0711,19600.0
2014-09-12 10:20:00,86.86,87.03,86.83,86.87,4900.0,81.9861,82.1466,81.9578,81.9956,4900.0
2014-09-12 10:25:00,86.87,86.94,86.8,86.8,2600.0,81.9956,82.0616,81.9295,81.9295,2600.0
2014-09-12 10:30:00,86.8,87.02,86.73,86.99,5100.0,81.9295,82.1372,81.8634,82.1088,5100.0
2014-09-12 10:35:00,86.98,87.09,86.93,86.93,4700.0,82.0994,82.2032,82.0522,82.0522,4700.0
2014-09-12 10:40:00,86.93,86.99,86.9,86.99,2300.0,82.0522,82.1088,82.0239,82.1088,2300.0
2014-09-12 10:45:00,87.01,87.01,86.77,86.91,9800.0,82.1277,82.1277,81.9012,82.0333,9800.0
2014-09-12 10:50:00,86.93,87.15,86.85,87.14,13900.0,82.0522,82.2599,81.9767,82.2504,13900.0
2014-09-12 10:55:00,87.12,87.17,87.01,87.05,13100.0,82.2315,82.2787,82.1277,82.1655,13100.0
2014-09-12 11:00:00,87.11,87.18,87.0,87.09,10200.0,82.2221,82.2882,82.1183,82.2032,10200.0
2014-09-12 11:05:00,87.08,87.29,87.04,87.19,15500.0,82.1938,82.392,82.156,82.2976,15500.0
2014-09-12 11:10:00,87.18,87.26,87.11,87.26,15200.0,82.2882,82.3637,82.2221,82.3637,15200.0
2014-09-12 11:15:00,87.2,87.31,87.2,87.26,800.0,82.3071,82.4109,82.3071,82.3637,800.0
2014-09-12 11:20:00,87.26,87.3,87.16,87.21,6900.0,82.3637,82.4014,82.2693,82.3165,6900.0
2014-09-12 11:25:00,87.17,87.29,87.17,87.26,2000.0,82.2787,82.392,82.2787,82.3637,2000.0
2014-09-12 11:30:00,87.23,87.23,87.04,87.06,5800.0,82.3354,82.3354,82.156,82.1749,5800.0
2014-09-12 11:35:00,87.04,87.08,86.98,87.02,3800.0,82.156,82.1938,82.0994,82.1372,3800.0
2014-09-12 11:40:00,87.04,87.07,86.97,87.05,2600.0,82.156,82.1843,82.09,82.1655,2600.0
2014-09-12 11:45:00,87.01,87.05,87.01,87.01,3900.0,82.1277,82.1655,82.1277,82.1277,3900.0
2014-09-12 11:50:00,86.96,87.07,86.91,87.06,8800.0,82.0805,82.1843,82.0333,82.1749,8800.0
2014-09-12 11:55:00,87.09,87.09,87.04,87.08,3100.0,82.2032,82.2032,82.156,82.1938,3100.0
2014-09-12 12:00:00,87.07,87.07,86.99,87.05,2400.0,82.1843,82.1843,82.1088,82.1655,2400.0
2014-09-12 12:05:00,87.06,87.13,87.06,87.13,1300.0,82.1749,82.241,82.1749,82.241,1300.0
2014-09-12 12:10:00,87.12,87.16,87.08,87.14,11000.0,82.2315,82.2693,82.1938,82.2504,11000.0
2014-09-12 12:15:00,87.12,87.17,87.12,87.12,2800.0,82.2315,82.2787,82.2315,82.2315,2800.0
2014-09-12 12:20:00,87.16,87.17,87.06,87.06,3000.0,82.2693,82.2787,82.1749,82.1749,3000.0
2014-09-12 12:25:00,87.07,87.15,87.07,87.15,2300.0,82.1843,82.2599,82.1843,82.2599,2300.0
2014-09-12 12:30:00,87.14,87.14,86.96,86.96,6800.0,82.2504,82.2504,82.0805,82.0805,6800.0
2014-09-12 12:35:00,86.96,86.97,86.9,86.9,2800.0,82.0805,82.09,82.0239,82.0239,2800.0
2014-09-12 12:40:00,86.96,87.05,86.92,87.0,7200.0,82.0805,82.1655,82.0428,82.1183,7200.0
2014-09-12 12:45:00,86.98,87.06,86.98,87.05,6200.0,82.0994,82.1749,82.0994,82.1655,6200.0
2014-09-12 12:50:00,87.07,87.09,86.96,86.98,11300.0,82.1843,82.2032,82.0805,82.0994,11300.0
2014-09-12 12:55:00,87.0,87.02,86.96,87.01,6000.0,82.1183,82.1372,82.0805,82.1277,6000.0
2014-09-12 13:00:00,86.96,87.03,86.95,87.01,2900.0,82.0805,82.1466,82.0711,82.1277,2900.0
2014-09-12 13:05:00,87.02,87.03,86.96,86.96,4800.0,82.1372,82.1466,82.0805,82.0805,4800.0
2014-09-12 13:10:00,86.96,87.03,86.96,87.03,4700.0,82.0805,82.1466,82.0805,82.1466,4700.0
2014-09-12 13:15:00,87.0,87.03,86.84,86.86,18300.0,82.1183,82.1466,81.9673,81.9861,18300.0
2014-09-12 13:20:00,86.87,86.9,86.84,86.87,6600.0,81.9956,82.0239,81.9673,81.9956,6600.0
2014-09-12 13:25:00,86.83,86.9,86.82,86.9,4300.0,81.9578,82.0239,81.9484,82.0239,4300.0
2014-09-12 13:30:00,86.89,86.9,86.8,86.81,8000.0,82.0144,82.0239,81.9295,81.9389,8000.0
2014-09-12 13:35:00,86.8,86.82,86.64,86.68,14100.0,81.9295,81.9484,81.7785,81.8162,14100.0
2014-09-12 13:40:00,86.65,86.67,86.55,86.58,15100.0,81.7879,81.8068,81.6935,81.7218,15100.0
2014-09-12 13:45:00,86.59,86.62,86.54,86.57,11400.0,81.7313,81.7596,81.6841,81.7124,11400.0
2014-09-12 13:50:00,86.6,86.69,86.57,86.67,6200.0,81.7407,81.8257,81.7124,81.8068,6200.0
2014-09-12 13:55:00,86.67,86.7,86.64,86.67,7500.0,81.8068,81.8351,81.7785,81.8068,7500.0
2014-09-12 14:00:00,86.69,86.7,86.61,86.64,1700.0,81.8257,81.8351,81.7502,81.7785,1700.0
2014-09-12 14:05:00,86.64,86.75,86.64,86.68,6700.0,81.7785,81.8823,81.7785,81.8162,6700.0
2014-09-12 14:10:00,86.68,86.87,86.68,86.78,8400.0,81.8162,81.9956,81.8162,81.9106,8400.0
2014-09-12 14:15:00,86.78,86.81,86.68,86.71,4400.0,81.9106,81.9389,81.8162,81.8445,4400.0
2014-09-12 14:20:00,86.73,86.77,86.71,86.77,4300.0,81.8634,81.9012,81.8445,81.9012,4300.0
2014-09-12 14:25:00,86.79,86.79,86.67,86.67,3500.0,81.9201,81.9201,81.8068,81.8068,3500.0
2014-09-12 14:30:00,86.71,86.73,86.63,86.67,13100.0,81.8445,81.8634,81.769,81.8068,13100.0
2014-09-12 14:35:00,86.62,86.68,86.55,86.55,10100.0,81.7596,81.8162,81.6935,81.6935,10100.0
2014-09-12 14:40:00,86.59,86.61,86.49,86.55,8300.0,81.7313,81.7502,81.6369,81.6935,8300.0
2014-09-12 14:45:00,86.55,86.64,86.51,86.51,9300.0,81.6935,81.7785,81.6558,81.6558,9300.0
2014-09-12 14:50:00,86.52,86.52,86.42,86.42,6300.0,81.6652,81.6652,81.5708,81.5708,6300.0
2014-09-12 14:55:00,86.42,86.53,86.4,86.47,7100.0,81.5708,81.6746,81.5519,81.618,7100.0
2014-09-12 15:00:00,86.46,86.46,86.35,86.37,4000.0,81.6086,81.6086,81.5048,81.5236,4000.0
2014-09-12 15:05:00,86.37,86.55,86.37,86.5,8100.0,81.5236,81.6935,81.5236,81.6463,8100.0
2014-09-12 15:10:00,86.51,86.63,86.48,86.53,9500.0,81.6558,81.769,81.6275,81.6746,9500.0
2014-09-12 15:15:00,86.54,86.65,86.49,86.55,38300.0,81.6841,81.7879,81.6369,81.6935,38300.0
2014-09-12 15:20:00,86.57,86.6,86.51,86.6,6300.0,81.7124,81.7407,81.6558,81.7407,6300.0
2014-09-12 15:25:00,86.6,86.61,86.45,86.59,40800.0,81.7407,81.7502,81.5991,81.7313,40800.0
2014-09-12 15:30:00,86.58,86.64,86.57,86.6,7200.0,81.7218,81.7785,81.7124,81.7407,7200.0
2014-09-12 15:35:00,86.61,86.64,86.48,86.48,10500.0,81.7502,81.7785,81.6275,81.6275,10500.0
2014-09-12 15:40:00,86.47,86.56,86.44,86.49,12800.0,81.618,81.703,81.5897,81.6369,12800.0
2014-09-12 15:45:00,86.53,86.59,86.48,86.52,13900.0,81.6746,81.7313,81.6275,81.6652,13900.0
2014-09-12 15:50:00,86.53,86.56,86.48,86.5,20800.0,81.6746,81.703,81.6275,81.6463,20800.0
2014-09-12 15:55:00,86.48,86.62,86.47,86.56,39200.0,81.6275,81.7596,81.618,81.703,39200.0
2014-09-15 09:30:00,86.83,86.83,86.28,86.28,15300.0,81.9578,81.9578,81.4387,81.4387,15300.0
2014-09-15 09:35:00,86.22,86.22,85.55,85.55,26100.0,81.382,81.382,80.7496,80.7496,26100.0
2014-09-15 09:40:00,85.55,85.85,85.45,85.79,16000.0,80.7496,81.0328,80.6553,80.9762,16000.0
2014-09-15 09:45:00,85.82,85.86,85.69,85.77,22200.0,81.0045,81.0422,80.8818,80.9573,22200.0
2014-09-15 09:50:00,85.84,85.89,85.69,85.74,14000.0,81.0234,81.0706,80.8818,80.929,14000.0
2014-09-15 09:55:00,85.82,85.84,85.7,85.82,8300.0,81.0045,81.0234,80.8912,81.0045,8300.0
2014-09-15 10:00:00,85.84,85.9,85.76,85.83,8900.0,81.0234,81.08,80.9479,81.0139,8900.0
2014-09-15 10:05:00,85.88,85.88,85.76,85.79,6700.0,81.0611,81.0611,80.9479,80.9762,6700.0
2014-09-15 10:10:00,85.82,85.97,85.78,85.89,27600.0,81.0045,81.1461,80.9667,81.0706,27600.0
2014-09-15 10:15:00,85.84,86.12,85.84,86.08,38500.0,81.0234,81.2877,81.0234,81.2499,38500.0
2014-09-15 10:20:00,86.06,86.13,85.7,85.7,36800.0,81.231,81.2971,80.8912,80.8912,36800.0
2014-09-15 10:25:00,85.7,85.77,85.58,85.69,19900.0,80.8912,80.9573,80.778,80.8818,19900.0
2014-09-15 10:30:00,85.69,85.7,85.61,85.63,6400.0,80.8818,80.8912,80.8063,80.8252,6400.0
2014-09-15 10:35:00,85.6,85.62,85.42,85.5,16400.0,80.7968,80.8157,80.6269,80.7024,16400.0
2014-09-15 10:40:00,85.49,85.53,85.41,85.41,13900.0,80.693,80.7308,80.6175,80.6175,13900.0
2014-09-15 10:45:00,85.41,85.47,85.2,85.24,27100.0,80.6175,80.6741,80.4193,80.457,27100.0
2014-09-15 10:50:00,85.21,85.25,85.04,85.09,36700.0,80.4287,80.4665,80.2683,80.3155,36700.0
2014-09-15 10:55:00,85.09,85.12,85.02,85.1,33900.0,80.3155,80.3438,80.2494,80.3249,33900.0
2014-09-15 11:00:00,85.08,85.08,84.57,84.8,44800.0,80.306,80.306,79.8246,80.0417,44800.0
2014-09-15 11:05:00,84.81,84.86,84.73,84.8,22600.0,80.0512,80.0984,79.9757,80.0417,22600.0
2014-09-15 11:10:00,84.81,84.86,84.71,84.74,14000.0,80.0512,80.0984,79.9568,79.9851,14000.0
2014-09-15 11:15:00,84.73,84.78,84.53,84.55,12000.0,79.9757,80.0228,79.7869,79.8058,12000.0
2014-09-15 11:20:00,84.55,84.55,84.44,84.49,23400.0,79.8058,79.8058,79.7019,79.7491,23400.0
2014-09-15 11:25:00,84.5,84.51,84.47,84.5,15900.0,79.7586,79.768,79.7302,79.7586,15900.0
2014-09-15 11:30:00,84.5,84.78,84.48,84.78,20600.0,79.7586,80.0228,79.7397,80.0228,20600.0
2014-09-15 11:35:00,84.83,84.92,84.8,84.82,9900.0,80.07,80.155,80.0417,80.0606,9900.0
2014-09-15 11:40:00,84.82,84.97,84.82,84.84,25300.0,80.0606,80.2022,80.0606,80.0795,25300.0
2014-09-15 11:45:00,84.87,84.92,84.85,84.85,3200.0,80.1078,80.155,80.0889,80.0889,3200.0
2014-09-15 11:50:00,84.86,84.95,84.81,84.91,5300.0,80.0984,80.1833,80.0512,80.1456,5300.0
2014-09-15 11:55:00,84.92,84.97,84.83,84.84,6700.0,80.155,80.2022,80.07,80.0795,6700.0
2014-09-15 12:00:00,84.85,84.94,84.83,84.86,5400.0,80.0889,80.1739,80.07,80.0984,5400.0
2014-09-15 12:05:00,84.85,84.96,84.85,84.94,8200.0,80.0889,80.1927,80.0889,80.1739,8200.0
2014-09-15 12:10:00,84.94,85.15,84.94,85.13,10500.0,80.1739,80.3721,80.1739,80.3532,10500.0
2014-09-15 12:15:00,85.15,85.22,85.09,85.17,6700.0,80.3721,80.4382,80.3155,80.391,6700.0
2014-09-15 12:20:00,85.18,85.18,85.1,85.15,10400.0,80.4004,80.4004,80.3249,80.3721,10400.0
2014-09-15 12:25:00,85.11,85.33,85.11,85.3,6200.0,80.3343,80.542,80.3343,80.5137,6200.0
2014-09-15 12:30:00,85.33,85.33,85.08,85.22,16300.0,80.542,80.542,80.306,80.4382,16300.0
2014-09-15 12:35:00,85.23,85.27,85.11,85.19,24200.0,80.4476,80.4854,80.3343,80.4098,24200.0
2014-09-15 12:40:00,85.2,85.28,85.19,85.28,5200.0,80.4193,80.4948,80.4098,80.4948,5200.0
2014-09-15 12:45:00,85.23,85.42,85.23,85.41,8000.0,80.4476,80.6269,80.4476,80.6175,8000.0
2014-09-15 12:50:00,85.41,85.41,85.27,85.29,8000.0,80.6175,80.6175,80.4854,80.5042,8000.0
2014-09-15 12:55:00,85.25,85.26,85.23,85.24,2500.0,80.4665,80.4759,80.4476,80.457,2500.0
2014-09-15 13:00:00,85.22,85.31,85.2,85.3,44700.0,80.4382,80.5231,80.4193,80.5137,44700.0
2014-09-15 13:05:00,85.31,85.34,85.24,85.28,10100.0,80.5231,80.5514,80.457,80.4948,10100.0
2014-09-15 13:10:00,85.26,85.26,85.07,85.07,4700.0,80.4759,80.4759,80.2966,80.2966,4700.0
2014-09-15 13:15:00,85.1,85.22,85.08,85.17,9800.0,80.3249,80.4382,80.306,80.391,9800.0
2014-09-15 13:20:00,85.14,85.17,85.05,85.08,4000.0,80.3626,80.391,80.2777,80.306,4000.0
2014-09-15 13:25:00,85.08,85.16,84.94,84.94,9000.0,80.306,80.3815,80.1739,80.1739,9000.0
2014-09-15 13:30:00,84.92,84.99,84.89,84.93,23100.0,80.155,80.2211,80.1267,80.1644,23100.0
2014-09-15 13:35:00,84.96,85.0,84.93,84.97,4600.0,80.1927,80.2305,80.1644,80.2022,4600.0
2014-09-15 13:40:00,84.96,85.04,84.91,85.02,14700.0,80.1927,80.2683,80.1456,80.2494,14700.0
2014-09-15 13:45:00,85.01,85.03,84.84,84.84,3900.0,80.2399,80.2588,80.0795,80.0795,3900.0
2014-09-15 13:50:00,84.83,84.83,84.67,84.67,7500.0,80.07,80.07,79.919,79.919,7500.0
2014-09-15 13:55:00,84.7,84.7,84.61,84.62,7800.0,79.9473,79.9473,79.8624,79.8718,7800.0
2014-09-15 14:00:00,84.65,84.69,84.64,84.67,7300.0,79.9001,79.9379,79.8907,79.919,7300.0
2014-09-15 14:05:00,84.66,84.7,84.63,84.66,8000.0,79.9096,79.9473,79.8813,79.9096,8000.0
2014-09-15 14:10:00,84.68,84.72,84.66,84.66,7400.0,79.9285,79.9662,79.9096,79.9096,7400.0
2014-09-15 14:15:00,84.66,84.66,84.55,84.64,11000.0,79.9096,79.9096,79.8058,79.8907,11000.0
2014-09-15 14:20:00,84.65,84.73,84.65,84.71,8500.0,79.9001,79.9757,79.9001,79.9568,8500.0
2014-09-15 14:25:00,84.74,85.0,84.71,85.0,11900.0,79.9851,80.2305,79.9568,80.2305,11900.0
2014-09-15 14:30:00,84.98,85.21,84.97,85.2,19200.0,80.2116,80.4287,80.2022,80.4193,19200.0
2014-09-15 14:35:00,85.21,85.38,85.21,85.37,17300.0,80.4287,80.5892,80.4287,80.5797,17300.0
2014-09-15 14:40:00,85.38,85.44,85.36,85.41,20200.0,80.5892,80.6458,80.5703,80.6175,20200.0
2014-09-15 14:45:00,85.39,85.39,85.23,85.24,12300.0,80.5986,80.5986,80.4476,80.457,12300.0
2014-09-15 14:50:00,85.22,85.25,85.11,85.11,8900.0,80.4382,80.4665,80.3343,80.3343,8900.0
2014-09-15 14:55:00,85.13,85.26,85.1,85.23,10400.0,80.3532,80.4759,80.3249,80.4476,10400.0
2014-09-15 15:00:00,85.23,85.31,85.23,85.27,15100.0,80.4476,80.5231,80.4476,80.4854,15100.0
2014-09-15 15:05:00,85.26,85.29,85.21,85.24,12300.0,80.4759,80.5042,80.4287,80.457,12300.0
2014-09-15 15:10:00,85.24,85.25,85.13,85.14,12400.0,80.457,80.4665,80.3532,80.3626,12400.0
2014-09-15 15:15:00,85.12,85.15,85.05,85.09,14400.0,80.3438,80.3721,80.2777,80.3155,14400.0
2014-09-15 15:20:00,85.09,85.2,85.09,85.2,20400.0,80.3155,80.4193,80.3155,80.4193,20400.0
2014-09-15 15:25:00,85.19,85.2,85.14,85.19,18600.0,80.4098,80.4193,80.3626,80.4098,18600.0
2014-09-15 15:30:00,85.18,85.31,85.17,85.29,23500.0,80.4004,80.5231,80.391,80.5042,23500.0
2014-09-15 15:35:00,85.33,85.34,85.25,85.31,32100.0,80.542,80.5514,80.4665,80.5231,32100.0
2014-09-15 15:40:00,85.29,85.3,85.24,85.25,20600.0,80.5042,80.5137,80.457,80.4665,20600.0
2014-09-15 15:45:00,85.24,85.28,85.19,85.2,27600.0,80.457,80.4948,80.4098,80.4193,27600.0
2014-09-15 15:50:00,85.19,85.2,85.11,85.15,39300.0,80.4098,80.4193,80.3343,80.3721,39300.0
2014-09-15 15:55:00,85.14,85.24,85.07,85.17,71100.0,80.3626,80.457,80.2966,80.391,71100.0
2014-09-16 09:30:00,84.79,84.97,84.61,84.88,27900.0,80.0323,80.2022,79.8624,80.1172,27900.0
2014-09-16 09:35:00,84.98,85.25,84.91,85.06,44700.0,80.2116,80.4665,80.1456,80.2871,44700.0
2014-09-16 09:40:00,85.04,85.3,84.96,85.26,13300.0,80.2683,80.5137,80.1927,80.4759,13300.0
2014-09-16 09:45:00,85.29,85.6,85.26,85.6,50000.0,80.5042,80.7968,80.4759,80.7968,50000.0
2014-09-16 09:50:00,85.6,85.83,85.6,85.75,33300.0,80.7968,81.0139,80.7968,80.9384,33300.0
2014-09-16 09:55:00,85.76,85.8,85.57,85.57,9800.0,80.9479,80.9856,80.7685,80.7685,9800.0
2014-09-16 10:00:00,85.55,85.67,85.48,85.48,4900.0,80.7496,80.8629,80.6836,80.6836,4900.0
2014-09-16 10:05:00,85.5,85.5,85.28,85.42,9300.0,80.7024,80.7024,80.4948,80.6269,9300.0
2014-09-16 10:10:00,85.46,85.58,85.36,85.58,40500.0,80.6647,80.778,80.5703,80.778,40500.0
2014-09-16 10:15:00,85.6,85.72,85.58,85.58,5700.0,80.7968,80.9101,80.778,80.778,5700.0
2014-09-16 10:20:00,85.57,85.7,85.52,85.56,7000.0,80.7685,80.8912,80.7213,80.7591,7000.0
2014-09-16 10:25:00,85.52,85.61,85.52,85.56,3800.0,80.7213,80.8063,80.7213,80.7591,3800.0
2014-09-16 10:30:00,85.54,85.65,85.35,85.35,30200.0,80.7402,80.844,80.5609,80.5609,30200.0
2014-09-16 10:35:00,85.35,85.37,85.24,85.36,12500.0,80.5609,80.5797,80.457,80.5703,12500.0
2014-09-16 10:40:00,85.32,85.32,85.2,85.2,7500.0,80.5325,80.5325,80.4193,80.4193,7500.0
2014-09-16 10:45:00,85.21,85.44,85.21,85.4,7400.0,80.4287,80.6458,80.4287,80.6081,7400.0
2014-09-16 10:50:00,85.36,85.36,85.25,85.27,5900.0,80.5703,80.5703,80.4665,80.4854,5900.0
2014-09-16 10:55:00,85.28,85.3,85.11,85.11,9100.0,80.4948,80.5137,80.3343,80.3343,9100.0
2014-09-16 11:00:00,85.11,85.11,84.98,84.98,11000.0,80.3343,80.3343,80.2116,80.2116,11000.0
2014-09-16 11:05:00,84.98,85.02,84.87,84.96,33400.0,80.2116,80.2494,80.1078,80.1927,33400.0
2014-09-16 11:10:00,84.98,85.05,84.78,84.85,16000.0,80.2116,80.2777,80.0228,80.0889,16000.0
2014-09-16 11:15:00,84.88,84.92,84.53,84.53,21300.0,80.1172,80.155,79.7869,79.7869,21300.0
2014-09-16 11:20:00,84.57,84.96,84.57,84.87,22200.0,79.8246,80.1927,79.8246,80.1078,22200.0
2014-09-16 11:25:00,84.88,84.91,84.8,84.9,12600.0,80.1172,80.1456,80.0417,80.1361,12600.0
2014-09-16 11:30:00,84.9,84.9,84.76,84.77,27400.0,80.1361,80.1361,80.004,80.0134,27400.0
2014-09-16 11:35:00,84.77,84.92,84.77,84.88,39000.0,80.0134,80.155,80.0134,80.1172,39000.0
2014-09-16 11:40:00,84.88,85.02,84.8,84.87,21100.0,80.1172,80.2494,80.0417,80.1078,21100.0
2014-09-16 11:45:00,84.88,84.99,84.8,84.98,19000.0,80.1172,80.2211,80.0417,80.2116,19000.0
2014-09-16 11:50:00,85.01,85.16,85.0,85.13,19000.0,80.2399,80.3815,80.2305,80.3532,19000.0
2014-09-16 11:55:00,85.15,85.29,85.13,85.23,5800.0,80.3721,80.5042,80.3532,80.4476,5800.0
2014-09-16 12:00:00,85.25,85.29,85.2,85.23,4700.0,80.4665,80.5042,80.4193,80.4476,4700.0
2014-09-16 12:05:00,85.22,85.27,85.14,85.16,3900.0,80.4382,80.4854,80.3626,80.3815,3900.0
2014-09-16 12:10:00,85.16,85.39,85.16,85.36,6600.0,80.3815,80.5986,80.3815,80.5703,6600.0
2014-09-16 12:15:00,85.37,85.37,85.28,85.3,7000.0,80.5797,80.5797,80.4948,80.5137,7000.0
2014-09-16 12:20:00,85.32,85.46,85.32,85.42,4000.0,80.5325,80.6647,80.5325,80.6269,4000.0
2014-09-16 12:25:00,85.49,85.53,85.45,85.45,4800.0,80.693,80.7308,80.6553,80.6553,4800.0
2014-09-16 12:30:00,85.45,85.63,85.45,85.63,9100.0,80.6553,80.8252,80.6553,80.8252,9100.0
2014-09-16 12:35:00,85.63,85.77,85.63,85.73,10500.0,80.8252,80.9573,80.8252,80.9195,10500.0
2014-09-16 12:40:00,85.71,85.79,85.6,85.61,8100.0,80.9007,80.9762,80.7968,80.8063,8100.0
2014-09-16 12:45:00,85.6,85.61,85.54,85.6,2400.0,80.7968,80.8063,80.7402,80.7968,2400.0
2014-09-16 12:50:00,85.59,85.75,85.59,85.75,9600.0,80.7874,80.9384,80.7874,80.9384,9600.0
2014-09-16 12:55:00,85.76,85.85,85.65,85.65,21300.0,80.9479,81.0328,80.844,80.844,21300.0
2014-09-16 13:00:00,85.69,85.73,85.66,85.68,4100.0,80.8818,80.9195,80.8535,80.8723,4100.0
2014-09-16 13:05:00,85.67,85.84,85.67,85.84,3600.0,80.8629,81.0234,80.8629,81.0234,3600.0
2014-09-16 13:10:00,85.79,85.83,85.76,85.81,3600.0,80.9762,81.0139,80.9479,80.9951,3600.0
2014-09-16 13:15:00,85.78,85.86,85.75,85.82,4100.0,80.9667,81.0422,80.9384,81.0045,4100.0
2014-09-16 13:20:00,85.83,85.9,85.83,85.87,3300.0,81.0139,81.08,81.0139,81.0517,3300.0
2014-09-16 13:25:00,85.86,85.88,85.82,85.88,2700.0,81.0422,81.0611,81.0045,81.0611,2700.0
2014-09-16 13:30:00,85.88,85.93,85.87,85.92,2800.0,81.0611,81.1083,81.0517,81.0989,2800.0
2014-09-16 13:35:00,85.94,86.0,85.88,85.96,12400.0,81.1178,81.1744,81.0611,81.1366,12400.0
2014-09-16 13:40:00,85.96,85.98,85.92,85.95,2800.0,81.1366,81.1555,81.0989,81.1272,2800.0
2014-09-16 13:45:00,85.98,85.98,85.94,85.95,1900.0,81.1555,81.1555,81.1178,81.1272,1900.0
2014-09-16 13:50:00,85.95,85.96,85.92,85.94,4600.0,81.1272,81.1366,81.0989,81.1178,4600.0
2014-09-16 13:55:00,85.92,85.92,85.87,85.9,3500.0,81.0989,81.0989,81.0517,81.08,3500.0
2014-09-16 14:00:00,85.89,85.93,85.87,85.92,4200.0,81.0706,81.1083,81.0517,81.0989,4200.0
2014-09-16 14:05:00,85.9,85.99,85.9,85.94,4700.0,81.08,81.165,81.08,81.1178,4700.0
2014-09-16 14:10:00,85.97,86.0,85.94,85.96,3300.0,81.1461,81.1744,81.1178,81.1366,3300.0
2014-09-16 14:15:00,85.98,86.05,85.96,86.04,8500.0,81.1555,81.2216,81.1366,81.2121,8500.0
2014-09-16 14:20:00,86.03,86.16,86.02,86.16,9900.0,81.2027,81.3254,81.1933,81.3254,9900.0
2014-09-16 14:25:00,86.15,86.16,86.12,86.13,3900.0,81.316,81.3254,81.2877,81.2971,3900.0
2014-09-16 14:30:00,86.16,86.27,86.15,86.25,8600.0,81.3254,81.4292,81.316,81.4104,8600.0
2014-09-16 14:35:00,86.24,86.25,86.17,86.21,7400.0,81.4009,81.4104,81.3349,81.3726,7400.0
2014-09-16 14:40:00,86.24,86.36,86.24,86.32,8300.0,81.4009,81.5142,81.4009,81.4764,8300.0
2014-09-16 14:45:00,86.3,86.32,86.27,86.27,10600.0,81.4576,81.4764,81.4292,81.4292,10600.0
2014-09-16 14:50:00,86.3,86.3,86.18,86.18,6900.0,81.4576,81.4576,81.3443,81.3443,6900.0
2014-09-16 14:55:00,86.17,86.27,86.17,86.26,11600.0,81.3349,81.4292,81.3349,81.4198,11600.0
2014-09-16 15:00:00,86.25,86.28,86.19,86.26,9400.0,81.4104,81.4387,81.3537,81.4198,9400.0
2014-09-16 15:05:00,86.25,86.32,86.25,86.27,7600.0,81.4104,81.4764,81.4104,81.4292,7600.0
2014-09-16 15:10:00,86.28,86.34,86.28,86.32,7500.0,81.4387,81.4953,81.4387,81.4764,7500.0
2014-09-16 15:15:00,86.32,86.34,86.23,86.27,27400.0,81.4764,81.4953,81.3915,81.4292,27400.0
2014-09-16 15:20:00,86.26,86.26,86.18,86.23,6500.0,81.4198,81.4198,81.3443,81.3915,6500.0
2014-09-16 15:25:00,86.25,86.3,86.18,86.18,8700.0,81.4104,81.4576,81.3443,81.3443,8700.0
2014-09-16 15:30:00,86.17,86.18,86.11,86.12,9600.0,81.3349,81.3443,81.2782,81.2877,9600.0
2014-09-16 15:35:00,86.11,86.17,86.1,86.15,10200.0,81.2782,81.3349,81.2688,81.316,10200.0
2014-09-16 15:40:00,86.16,86.2,86.15,86.17,13400.0,81.3254,81.3632,81.316,81.3349,13400.0
2014-09-16 15:45:00,86.17,86.26,86.15,86.23,30300.0,81.3349,81.4198,81.316,81.3915,30300.0
2014-09-16 15:50:00,86.24,86.28,86.21,86.24,22400.0,81.4009,81.4387,81.3726,81.4009,22400.0
2014-09-16 15:55:00,86.24,86.27,86.18,86.19,36000.0,81.4009,81.4292,81.3443,81.3537,36000.0
2014-09-17 09:30:00,86.08,86.08,85.53,85.9,18400.0,81.2499,81.2499,80.7308,81.08,18400.0
2014-09-17 09:35:00,85.91,86.12,85.73,85.93,30400.0,81.0894,81.2877,80.9195,81.1083,30400.0
2014-09-17 09:40:00,85.9,86.02,85.82,85.85,13300.0,81.08,81.1933,81.0045,81.0328,13300.0
2014-09-17 09:45:00,85.87,85.99,85.6,85.6,26500.0,81.0517,81.165,80.7968,80.7968,26500.0
2014-09-17 09:50:00,85.51,85.56,85.13,85.26,22700.0,80.7119,80.7591,80.3532,80.4759,22700.0
2014-09-17 09:55:00,85.3,85.64,85.27,85.49,18800.0,80.5137,80.8346,80.4854,80.693,18800.0
2014-09-17 10:00:00,85.48,85.7,85.48,85.5,14000.0,80.6836,80.8912,80.6836,80.7024,14000.0
2014-09-17 10:05:00,85.5,85.59,85.38,85.38,14900.0,80.7024,80.7874,80.5892,80.5892,14900.0
2014-09-17 10:10:00,85.39,85.52,85.24,85.25,25500.0,80.5986,80.7213,80.457,80.4665,25500.0
2014-09-17 10:15:00,85.26,85.27,85.06,85.08,25300.0,80.4759,80.4854,80.2871,80.306,25300.0
2014-09-17 10:20:00,85.08,85.17,84.88,85.16,22600.0,80.306,80.391,80.1172,80.3815,22600.0
2014-09-17 10:25:00,85.16,85.32,85.16,85.29,6900.0,80.3815,80.5325,80.3815,80.5042,6900.0
2014-09-17 10:30:00,85.3,85.38,85.2,85.25,32500.0,80.5137,80.5892,80.4193,80.4665,32500.0
2014-09-17 10:35:00,85.24,85.24,85.03,85.1,14700.0,80.457,80.457,80.2588,80.3249,14700.0
2014-09-17 10:40:00,85.1,85.21,85.1,85.2,10300.0,80.3249,80.4287,80.3249,80.4193,10300.0
2014-09-17 10:45:00,85.17,85.31,85.16,85.31,5900.0,80.391,80.5231,80.3815,80.5231,5900.0
2014-09-17 10:50:00,85.29,85.35,85.28,85.33,49300.0,80.5042,80.5609,80.4948,80.542,49300.0
2014-09-17 10:55:00,85.32,85.5,85.32,85.5,32900.0,80.5325,80.7024,80.5325,80.7024,32900.0
2014-09-17 11:00:00,85.49,85.64,85.49,85.6,8400.0,80.693,80.8346,80.693,80.7968,8400.0
2014-09-17 11:05:00,85.57,85.59,85.47,85.53,4200.0,80.7685,80.7874,80.6741,80.7308,4200.0
2014-09-17 11:10:00,85.53,85.56,85.44,85.56,28700.0,80.7308,80.7591,80.6458,80.7591,28700.0
2014-09-17 11:15:00,85.56,85.63,85.54,85.59,8900.0,80.7591,80.8252,80.7402,80.7874,8900.0
2014-09-17 11:20:00,85.58,85.7,85.58,85.65,9400.0,80.778,80.8912,80.778,80.844,9400.0
2014-09-17 11:25:00,85.65,85.68,85.61,85.66,5700.0,80.844,80.8723,80.8063,80.8535,5700.0
2014-09-17 11:30:00,85.65,85.65,85.46,85.49,7600.0,80.844,80.844,80.6647,80.693,7600.0
2014-09-17 11:35:00,85.45,85.46,85.34,85.34,5000.0,80.6553,80.6647,80.5514,80.5514,5000.0
2014-09-17 11:40:00,85.37,85.41,85.3,85.4,6600.0,80.5797,80.6175,80.5137,80.6081,6600.0
2014-09-17 11:45:00,85.4,85.4,85.24,85.3,18700.0,80.6081,80.6081,80.457,80.5137,18700.0
2014-09-17 11:50:00,85.29,85.29,85.18,85.28,6000.0,80.5042,80.5042,80.4004,80.4948,6000.0
2014-09-17 11:55:00,85.28,85.31,85.18,85.18,7600.0,80.4948,80.5231,80.4004,80.4004,7600.0
2014-09-17 12:00:00,85.17,85.2,85.16,85.16,2300.0,80.391,80.4193,80.3815,80.3815,2300.0
2014-09-17 12:05:00,85.16,85.17,85.12,85.13,6600.0,80.3815,80.391,80.3438,80.3532,6600.0
2014-09-17 12:10:00,85.14,85.14,85.08,85.08,3300.0,80.3626,80.3626,80.306,80.306,3300.0
2014-09-17 12:15:00,85.1,85.1,85.01,85.06,23800.0,80.3249,80.3249,80.2399,80.2871,23800.0
2014-09-17 12:20:00,85.07,85.1,84.98,84.98,7200.0,80.2966,80.3249,80.2116,80.2116,7200.0
2014-09-17 12:25:00,84.98,85.03,84.96,84.99,3900.0,80.2116,80.2588,80.1927,80.2211,3900.0
2014-09-17 12:30:00,85.01,85.12,84.99,85.12,4800.0,80.2399,80.3438,80.2211,80.3438,4800.0
2014-09-17 12:35:00,85.1,85.13,85.08,85.08,4800.0,80.3249,80.3532,80.306,80.306,4800.0
2014-09-17 12:40:00,85.1,85.12,85.07,85.07,3900.0,80.3249,80.3438,80.2966,80.2966,3900.0
2014-09-17 12:45:00,85.08,85.08,85.03,85.03,3500.0,80.306,80.306,80.2588,80.2588,3500.0
2014-09-17 12:50:00,85.03,85.04,85.01,85.03,2500.0,80.2588,80.2683,80.2399,80.2588,2500.0
2014-09-17 12:55:00,85.03,85.05,84.96,84.96,8200.0,80.2588,80.2777,80.1927,80.1927,8200.0
2014-09-17 13:00:00,84.96,84.99,84.91,84.92,5300.0,80.1927,80.2211,80.1456,80.155,5300.0
2014-09-17 13:05:00,84.94,84.94,84.91,84.91,4800.0,80.1739,80.1739,80.1456,80.1456,4800.0
2014-09-17 13:10:00,84.91,84.93,84.88,84.88,10900.0,80.1456,80.1644,80.1172,80.1172,10900.0
2014-09-17 13:15:00,84.88,84.89,84.8,84.83,8400.0,80.1172,80.1267,80.0417,80.07,8400.0
2014-09-17 13:20:00,84.82,84.82,84.69,84.72,17900.0,80.0606,80.0606,79.9379,79.9662,17900.0
2014-09-17 13:25:00,84.72,84.84,84.72,84.84,47900.0,79.9662,80.0795,79.9662,80.0795,47900.0
2014-09-17 13:30:00,84.84,84.89,84.83,84.83,16500.0,80.0795,80.1267,80.07,80.07,16500.0
2014-09-17 13:35:00,84.84,84.84,84.78,84.82,6800.0,80.0795,80.0795,80.0228,80.0606,6800.0
2014-09-17 13:40:00,84.82,84.85,84.79,84.79,17400.0,80.0606,80.0889,80.0323,80.0323,17400.0
2014-09-17 13:45:00,84.8,84.84,84.78,84.84,10300.0,80.0417,80.0795,80.0228,80.0795,10300.0
2014-09-17 13:50:00,84.83,84.87,84.81,84.87,9100.0,80.07,80.1078,80.0512,80.1078,9100.0
2014-09-17 13:55:00,84.87,84.9,84.84,84.84,8700.0,80.1078,80.1361,80.0795,80.0795,8700.0
2014-09-17 14:00:00,84.9,84.95,84.28,84.51,45500.0,80.1361,80.1833,79.5509,79.768,45500.0
2014-09-17 14:05:00,84.47,85.0,84.45,84.94,36700.0,79.7302,80.2305,79.7114,80.1739,36700.0
2014-09-17 14:10:00,84.92,85.18,84.92,85.17,38500.0,80.155,80.4004,80.155,80.391,38500.0
2014-09-17 14:15:00,85.17,85.33,85.11,85.33,38400.0,80.391,80.542,80.3343,80.542,38400.0
2014-09-17 14:20:00,85.33,85.38,85.25,85.38,17500.0,80.542,80.5892,80.4665,80.5892,17500.0
2014-09-17 14:25:00,85.35,85.47,85.32,85.33,19900.0,80.5609,80.6741,80.5325,80.542,19900.0
2014-09-17 14:30:00,85.33,85.41,85.28,85.36,10000.0,80.542,80.6175,80.4948,80.5703,10000.0
2014-09-17 14:35:00,85.31,85.42,85.28,85.37,31800.0,80.5231,80.6269,80.4948,80.5797,31800.0
2014-09-17 14:40:00,85.41,85.47,85.35,85.4,18500.0,80.6175,80.6741,80.5609,80.6081,18500.0
2014-09-17 14:45:00,85.39,85.44,85.25,85.32,25700.0,80.5986,80.6458,80.4665,80.5325,25700.0
2014-09-17 14:50:00,85.34,85.43,85.28,85.36,6300.0,80.5514,80.6364,80.4948,80.5703,6300.0
2014-09-17 14:55:00,85.4,85.49,85.36,85.48,15100.0,80.6081,80.693,80.5703,80.6836,15100.0
2014-09-17 15:00:00,85.48,85.71,85.48,85.67,15200.0,80.6836,80.9007,80.6836,80.8629,15200.0
2014-09-17 15:05:00,85.69,85.83,85.62,85.62,14700.0,80.8818,81.0139,80.8157,80.8157,14700.0
2014-09-17 15:10:00,85.61,85.64,85.56,85.61,6300.0,80.8063,80.8346,80.7591,80.8063,6300.0
2014-09-17 15:15:00,85.61,85.74,85.57,85.68,16900.0,80.8063,80.929,80.7685,80.8723,16900.0
2014-09-17 15:20:00,85.66,85.69,85.47,85.52,23400.0,80.8535,80.8818,80.6741,80.7213,23400.0
2014-09-17 15:25:00,85.5,85.59,85.45,85.56,14200.0,80.7024,80.7874,80.6553,80.7591,14200.0
2014-09-17 15:30:00,85.58,85.58,85.45,85.45,19600.0,80.778,80.778,80.6553,80.6553,19600.0
2014-09-17 15:35:00,85.45,85.49,85.32,85.32,26900.0,80.6553,80.693,80.5325,80.5325,26900.0
2014-09-17 15:40:00,85.31,85.47,85.31,85.41,16500.0,80.5231,80.6741,80.5231,80.6175,16500.0
2014-09-17 15:45:00,85.4,85.4,85.28,85.28,21300.0,80.6081,80.6081,80.4948,80.4948,21300.0
2014-09-17 15:50:00,85.29,85.42,85.27,85.35,19500.0,80.5042,80.6269,80.4854,80.5609,19500.0
2014-09-17 15:55:00,85.33,85.38,85.31,85.34,29800.0,80.542,80.5892,80.5231,80.5514,29800.0
2014-09-18 09:30:00,85.7,86.0,85.15,85.84,19000.0,80.8912,81.1744,80.3721,81.0234,19000.0
2014-09-18 09:35:00,85.84,85.84,85.32,85.32,9300.0,81.0234,81.0234,80.5325,80.5325,9300.0
2014-09-18 09:40:00,85.33,85.63,85.32,85.63,15200.0,80.542,80.8252,80.5325,80.8252,15200.0
2014-09-18 09:45:00,85.59,85.63,85.34,85.45,11800.0,80.7874,80.8252,80.5514,80.6553,11800.0
2014-09-18 09:50:00,85.43,85.84,85.33,85.84,15900.0,80.6364,81.0234,80.542,81.0234,15900.0
2014-09-18 09:55:00,85.82,85.93,85.79,85.8,7400.0,81.0045,81.1083,80.9762,80.9856,7400.0
2014-09-18 10:00:00,85.82,86.06,85.74,86.03,19400.0,81.0045,81.231,80.929,81.2027,19400.0
2014-09-18 10:05:00,85.97,86.1,85.92,86.0,9700.0,81.1461,81.2688,81.0989,81.1744,9700.0
2014-09-18 10:10:00,86.05,86.07,85.81,85.84,14600.0,81.2216,81.2405,80.9951,81.0234,14600.0
2014-09-18 10:15:00,85.85,85.91,85.7,85.79,26900.0,81.0328,81.0894,80.8912,80.9762,26900.0
2014-09-18 10:20:00,85.79,85.89,85.75,85.8,21600.0,80.9762,81.0706,80.9384,80.9856,21600.0
2014-09-18 10:25:00,85.82,85.88,85.69,85.85,9200.0,81.0045,81.0611,80.8818,81.0328,9200.0
2014-09-18 10:30:00,85.86,85.98,85.8,85.98,34400.0,81.0422,81.1555,80.9856,81.1555,34400.0
2014-09-18 10:35:00,85.97,86.1,85.97,86.04,10400.0,81.1461,81.2688,81.1461,81.2121,10400.0
2014-09-18 10:40:00,86.05,86.08,85.92,86.07,13900.0,81.2216,81.2499,81.0989,81.2405,13900.0
2014-09-18 10:45:00,86.08,86.14,86.07,86.07,21200.0,81.2499,81.3065,81.2405,81.2405,21200.0
2014-09-18 10:50:00,86.09,86.13,86.01,86.03,6000.0,81.2593,81.2971,81.1838,81.2027,6000.0
2014-09-18 10:55:00,86.05,86.1,85.97,85.97,11000.0,81.2216,81.2688,81.1461,81.1461,11000.0
2014-09-18 11:00:00,85.96,85.98,85.88,85.94,7500.0,81.1366,81.1555,81.0611,81.1178,7500.0
2014-09-18 11:05:00,85.87,86.03,85.87,86.0,5900.0,81.0517,81.2027,81.0517,81.1744,5900.0
2014-09-18 11:10:00,86.01,86.05,85.98,85.99,5500.0,81.1838,81.2216,81.1555,81.165,5500.0
2014-09-18 11:15:00,86.01,86.01,85.84,85.88,9600.0,81.1838,81.1838,81.0234,81.0611,9600.0
2014-09-18 11:20:00,85.85,85.85,85.77,85.85,10600.0,81.0328,81.0328,80.9573,81.0328,10600.0
2014-09-18 11:25:00,85.86,85.88,85.84,85.88,2800.0,81.0422,81.0611,81.0234,81.0611,2800.0
2014-09-18 11:30:00,85.84,85.89,85.8,85.86,3500.0,81.0234,81.0706,80.9856,81.0422,3500.0
2014-09-18 11:35:00,85.88,85.91,85.85,85.85,2700.0,81.0611,81.0894,81.0328,81.0328,2700.0
2014-09-18 11:40:00,85.85,85.85,85.79,85.8,5700.0,81.0328,81.0328,80.9762,80.9856,5700.0
2014-09-18 11:45:00,85.8,85.81,85.7,85.7,3600.0,80.9856,80.9951,80.8912,80.8912,3600.0
2014-09-18 11:50:00,85.71,85.74,85.64,85.64,8000.0,80.9007,80.929,80.8346,80.8346,8000.0
2014-09-18 11:55:00,85.63,85.74,85.58,85.67,10700.0,80.8252,80.929,80.778,80.8629,10700.0
2014-09-18 12:00:00,85.67,85.8,85.67,85.78,3300.0,80.8629,80.9856,80.8629,80.9667,3300.0
2014-09-18 12:05:00,85.79,85.8,85.75,85.79,3500.0,80.9762,80.9856,80.9384,80.9762,3500.0
2014-09-18 12:10:00,85.78,85.78,85.7,85.72,4100.0,80.9667,80.9667,80.8912,80.9101,4100.0
2014-09-18 12:15:00,85.73,85.74,85.69,85.73,3200.0,80.9195,80.929,80.8818,80.9195,3200.0
2014-09-18 12:20:00,85.73,85.75,85.72,85.72,2400.0,80.9195,80.9384,80.9101,80.9101,2400.0
2014-09-18 12:25:00,85.71,85.71,85.61,85.64,5300.0,80.9007,80.9007,80.8063,80.8346,5300.0
2014-09-18 12:30:00,85.64,85.7,85.63,85.68,4200.0,80.8346,80.8912,80.8252,80.8723,4200.0
2014-09-18 12:35:00,85.65,85.75,85.65,85.75,6000.0,80.844,80.9384,80.844,80.9384,6000.0
2014-09-18 12:40:00,85.75,85.82,85.73,85.77,2800.0,80.9384,81.0045,80.9195,80.9573,2800.0
2014-09-18 12:45:00,85.78,85.83,85.78,85.83,1700.0,80.9667,81.0139,80.9667,81.0139,1700.0
2014-09-18 12:50:00,85.83,85.83,85.74,85.77,5700.0,81.0139,81.0139,80.929,80.9573,5700.0
2014-09-18 12:55:00,85.8,85.81,85.65,85.7,51200.0,80.9856,80.9951,80.844,80.8912,51200.0
2014-09-18 13:00:00,85.71,85.8,85.71,85.8,2500.0,80.9007,80.9856,80.9007,80.9856,2500.0
2014-09-18 13:05:00,85.81,85.86,85.81,85.82,4400.0,80.9951,81.0422,80.9951,81.0045,4400.0
2014-09-18 13:10:00,85.83,85.86,85.82,85.82,1800.0,81.0139,81.0422,81.0045,81.0045,1800.0
2014-09-18 13:15:00,85.81,85.93,85.81,85.93,2100.0,80.9951,81.1083,80.9951,81.1083,2100.0
2014-09-18 13:20:00,85.92,85.92,85.85,85.87,3600.0,81.0989,81.0989,81.0328,81.0517,3600.0
2014-09-18 13:25:00,85.85,85.88,85.82,85.88,3200.0,81.0328,81.0611,81.0045,81.0611,3200.0
2014-09-18 13:30:00,85.89,85.91,85.85,85.87,5400.0,81.0706,81.0894,81.0328,81.0517,5400.0
2014-09-18 13:35:00,85.88,85.94,85.86,85.94,5100.0,81.0611,81.1178,81.0422,81.1178,5100.0
2014-09-18 13:40:00,85.96,85.97,85.94,85.97,700.0,81.1366,81.1461,81.1178,81.1461,700.0
2014-09-18 13:45:00,85.95,85.95,85.88,85.89,2200.0,81.1272,81.1272,81.0611,81.0706,2200.0
2014-09-18 13:50:00,85.87,85.91,85.86,85.91,3500.0,81.0517,81.0894,81.0422,81.0894,3500.0
2014-09-18 13:55:00,85.89,85.89,85.85,85.85,1500.0,81.0706,81.0706,81.0328,81.0328,1500.0
2014-09-18 14:00:00,85.85,85.85,85.78,85.83,8800.0,81.0328,81.0328,80.9667,81.0139,8800.0
2014-09-18 14:05:00,85.77,85.77,85.68,85.69,13900.0,80.9573,80.9573,80.8723,80.8818,13900.0
2014-09-18 14:10:00,85.7,85.82,85.68,85.8,6000.0,80.8912,81.0045,80.8723,80.9856,6000.0
2014-09-18 14:15:00,85.8,85.8,85.76,85.76,4000.0,80.9856,80.9856,80.9479,80.9479,4000.0
2014-09-18 14:20:00,85.76,85.79,85.7,85.79,13100.0,80.9479,80.9762,80.8912,80.9762,13100.0
2014-09-18 14:25:00,85.79,85.81,85.75,85.78,19200.0,80.9762,80.9951,80.9384,80.9667,19200.0
2014-09-18 14:30:00,85.78,85.86,85.78,85.81,7000.0,80.9667,81.0422,80.9667,80.9951,7000.0
2014-09-18 14:35:00,85.82,85.87,85.79,85.84,33900.0,81.0045,81.0517,80.9762,81.0234,33900.0
2014-09-18 14:40:00,85.84,85.84,85.79,85.84,4700.0,81.0234,81.0234,80.9762,81.0234,4700.0
2014-09-18 14:45:00,85.83,85.91,85.8,85.8,8400.0,81.0139,81.0894,80.9856,80.9856,8400.0
2014-09-18 14:50:00,85.8,85.88,85.8,85.8,6000.0,80.9856,81.0611,80.9856,80.9856,6000.0
2014-09-18 14:55:00,85.8,85.81,85.78,85.8,2800.0,80.9856,80.9951,80.9667,80.9856,2800.0
2014-09-18 15:00:00,85.79,85.79,85.76,85.76,6700.0,80.9762,80.9762,80.9479,80.9479,6700.0
2014-09-18 15:05:00,85.75,85.76,85.7,85.72,10200.0,80.9384,80.9479,80.8912,80.9101,10200.0
2014-09-18 15:10:00,85.73,85.73,85.7,85.72,7100.0,80.9195,80.9195,80.8912,80.9101,7100.0
2014-09-18 15:15:00,85.72,85.74,85.69,85.73,7400.0,80.9101,80.929,80.8818,80.9195,7400.0
2014-09-18 15:20:00,85.73,85.77,85.73,85.77,6500.0,80.9195,80.9573,80.9195,80.9573,6500.0
2014-09-18 15:25:00,85.78,85.97,85.78,85.96,9400.0,80.9667,81.1461,80.9667,81.1366,9400.0
2014-09-18 15:30:00,85.95,86.02,85.93,86.02,12800.0,81.1272,81.1933,81.1083,81.1933,12800.0
2014-09-18 15:35:00,86.02,86.11,86.01,86.11,11600.0,81.1933,81.2782,81.1838,81.2782,11600.0
2014-09-18 15:40:00,86.1,86.11,86.02,86.02,20800.0,81.2688,81.2782,81.1933,81.1933,20800.0
2014-09-18 15:45:00,86.02,86.02,85.96,85.97,22800.0,81.1933,81.1933,81.1366,81.1461,22800.0
2014-09-18 15:50:00,85.98,85.98,85.91,85.92,27900.0,81.1555,81.1555,81.0894,81.0989,27900.0
2014-09-18 15:55:00,85.91,85.92,85.84,85.92,55900.0,81.0894,81.0989,81.0234,81.0989,55900.0
2014-09-19 09:30:00,86.37,86.51,86.03,86.03,251400.0,81.5236,81.6558,81.2027,81.2027,251400.0
2014-09-19 09:35:00,86.03,86.2,85.79,85.9,12500.0,81.2027,81.3632,80.9762,81.08,12500.0
2014-09-19 09:40:00,85.78,86.02,85.74,86.0,8100.0,80.9667,81.1933,80.929,81.1744,8100.0
2014-09-19 09:45:00,85.99,86.01,85.7,85.81,19200.0,81.165,81.1838,80.8912,80.9951,19200.0
2014-09-19 09:50:00,85.81,85.93,85.57,85.6,21400.0,80.9951,81.1083,80.7685,80.7968,21400.0
2014-09-19 09:55:00,85.62,85.85,85.61,85.7,15300.0,80.8157,81.0328,80.8063,80.8912,15300.0
2014-09-19 10:00:00,85.69,85.85,85.65,85.7,32500.0,80.8818,81.0328,80.844,80.8912,32500.0
2014-09-19 10:05:00,85.66,85.8,85.64,85.8,19000.0,80.8535,80.9856,80.8346,80.9856,19000.0
2014-09-19 10:10:00,85.78,85.81,85.62,85.67,17100.0,80.9667,80.9951,80.8157,80.8629,17100.0
2014-09-19 10:15:00,85.66,85.69,85.5,85.55,11100.0,80.8535,80.8818,80.7024,80.7496,11100.0
2014-09-19 10:20:00,85.57,85.58,85.42,85.42,6900.0,80.7685,80.778,80.6269,80.6269,6900.0
2014-09-19 10:25:00,85.4,85.48,85.31,85.33,30200.0,80.6081,80.6836,80.5231,80.542,30200.0
2014-09-19 10:30:00,85.35,85.35,85.2,85.22,11000.0,80.5609,80.5609,80.4193,80.4382,11000.0
2014-09-19 10:35:00,85.22,85.26,85.04,85.13,12100.0,80.4382,80.4759,80.2683,80.3532,12100.0
2014-09-19 10:40:00,85.15,85.15,84.97,84.97,15600.0,80.3721,80.3721,80.2022,80.2022,15600.0
2014-09-19 10:45:00,84.97,84.97,84.88,84.96,11000.0,80.2022,80.2022,80.1172,80.1927,11000.0
2014-09-19 10:50:00,84.96,85.12,84.94,85.06,9900.0,80.1927,80.3438,80.1739,80.2871,9900.0
2014-09-19 10:55:00,85.06,85.11,84.96,85.01,11800.0,80.2871,80.3343,80.1927,80.2399,11800.0
2014-09-19 11:00:00,85.0,85.04,84.97,84.97,4000.0,80.2305,80.2683,80.2022,80.2022,4000.0
2014-09-19 11:05:00,84.99,85.08,84.98,85.0,29400.0,80.2211,80.306,80.2116,80.2305,29400.0
2014-09-19 11:10:00,85.02,85.06,84.96,84.96,5500.0,80.2494,80.2871,80.1927,80.1927,5500.0
2014-09-19 11:15:00,84.99,84.99,84.95,84.96,7000.0,80.2211,80.2211,80.1833,80.1927,7000.0
2014-09-19 11:20:00,84.95,84.99,84.92,84.99,7600.0,80.1833,80.2211,80.155,80.2211,7600.0
2014-09-19 11:25:00,84.98,84.99,84.89,84.9,5700.0,80.2116,80.2211,80.1267,80.1361,5700.0
2014-09-19 11:30:00,84.9,84.9,84.75,84.79,13700.0,80.1361,80.1361,79.9945,80.0323,13700.0
2014-09-19 11:35:00,84.8,84.86,84.78,84.84,7100.0,80.0417,80.0984,80.0228,80.0795,7100.0
2014-09-19 11:40:00,84.84,84.89,84.76,84.88,9000.0,80.0795,80.1267,80.004,80.1172,9000.0
2014-09-19 11:45:00,84.9,84.97,84.9,84.94,5100.0,80.1361,80.2022,80.1361,80.1739,5100.0
2014-09-19 11:50:00,84.93,85.0,84.92,85.0,6900.0,80.1644,80.2305,80.155,80.2305,6900.0
2014-09-19 11:55:00,84.98,85.13,84.93,85.13,7900.0,80.2116,80.3532,80.1644,80.3532,7900.0
2014-09-19 12:00:00,85.15,85.19,84.99,85.0,12300.0,80.3721,80.4098,80.2211,80.2305,12300.0
2014-09-19 12:05:00,84.97,84.97,84.77,84.79,8200.0,80.2022,80.2022,80.0134,80.0323,8200.0
2014-09-19 12:10:00,84.8,84.9,84.77,84.77,6000.0,80.0417,80.1361,80.0134,80.0134,6000.0
2014-09-19 12:15:00,84.76,84.78,84.66,84.66,8300.0,80.004,80.0228,79.9096,79.9096,8300.0
2014-09-19 12:20:00,84.65,84.7,84.61,84.65,7100.0,79.9001,79.9473,79.8624,79.9001,7100.0
2014-09-19 12:25:00,84.68,84.72,84.59,84.63,4600.0,79.9285,79.9662,79.8435,79.8813,4600.0
2014-09-19 12:30:00,84.64,84.65,84.6,84.61,3500.0,79.8907,79.9001,79.8529,79.8624,3500.0
2014-09-19 12:35:00,84.58,84.65,84.52,84.64,6200.0,79.8341,79.9001,79.7774,79.8907,6200.0
2014-09-19 12:40:00,84.63,84.71,84.63,84.64,3300.0,79.8813,79.9568,79.8813,79.8907,3300.0
2014-09-19 12:45:00,84.66,84.66,84.55,84.56,7400.0,79.9096,79.9096,79.8058,79.8152,7400.0
2014-09-19 12:50:00,84.56,84.66,84.55,84.57,5400.0,79.8152,79.9096,79.8058,79.8246,5400.0
2014-09-19 12:55:00,84.56,84.65,84.56,84.64,5600.0,79.8152,79.9001,79.8152,79.8907,5600.0
2014-09-19 13:00:00,84.66,84.73,84.57,84.61,8200.0,79.9096,79.9757,79.8246,79.8624,8200.0
2014-09-19 13:05:00,84.6,84.7,84.6,84.65,4800.0,79.8529,79.9473,79.8529,79.9001,4800.0
2014-09-19 13:10:00,84.64,84.65,84.62,84.63,6500.0,79.8907,79.9001,79.8718,79.8813,6500.0
2014-09-19 13:15:00,84.62,84.71,84.62,84.62,7800.0,79.8718,79.9568,79.8718,79.8718,7800.0
2014-09-19 13:20:00,84.64,84.74,84.62,84.73,8400.0,79.8907,79.9851,79.8718,79.9757,8400.0
2014-09-19 13:25:00,84.73,84.84,84.72,84.81,5100.0,79.9757,80.0795,79.9662,80.0512,5100.0
2014-09-19 13:30:00,84.83,84.97,84.83,84.91,7900.0,80.07,80.2022,80.07,80.1456,7900.0
2014-09-19 13:35:00,84.91,85.03,84.91,84.99,4700.0,80.1456,80.2588,80.1456,80.2211,4700.0
2014-09-19 13:40:00,84.99,84.99,84.8,84.8,3700.0,80.2211,80.2211,80.0417,80.0417,3700.0
2014-09-19 13:45:00,84.83,84.92,84.82,84.86,4100.0,80.07,80.155,80.0606,80.0984,4100.0
2014-09-19 13:50:00,84.84,84.88,84.83,84.86,5900.0,80.0795,80.1172,80.07,80.0984,5900.0
2014-09-19 13:55:00,84.86,84.88,84.83,84.86,8600.0,80.0984,80.1172,80.07,80.0984,8600.0
2014-09-19 14:00:00,84.89,84.89,84.77,84.78,8700.0,80.1267,80.1267,80.0134,80.0228,8700.0
2014-09-19 14:05:00,84.78,84.88,84.78,84.88,8300.0,80.0228,80.1172,80.0228,80.1172,8300.0
2014-09-19 14:10:00,84.86,84.92,84.85,84.85,19500.0,80.0984,80.155,80.0889,80.0889,19500.0
2014-09-19 14:15:00,84.85,84.89,84.85,84.87,3000.0,80.0889,80.1267,80.0889,80.1078,3000.0
2014-09-19 14:20:00,84.86,84.93,84.84,84.89,5600.0,80.0984,80.1644,80.0795,80.1267,5600.0
2014-09-19 14:25:00,84.89,84.97,84.89,84.96,6200.0,80.1267,80.2022,80.1267,80.1927,6200.0
2014-09-19 14:30:00,84.97,85.0,84.96,84.97,3100.0,80.2022,80.2305,80.1927,80.2022,3100.0
2014-09-19 14:35:00,84.97,85.06,84.96,85.01,6300.0,80.2022,80.2871,80.1927,80.2399,6300.0
2014-09-19 14:40:00,85.02,85.08,85.01,85.08,6400.0,80.2494,80.306,80.2399,80.306,6400.0
2014-09-19 14:45:00,85.08,85.09,85.04,85.08,6800.0,80.306,80.3155,80.2683,80.306,6800.0
2014-09-19 14:50:00,85.09,85.1,85.08,85.08,10900.0,80.3155,80.3249,80.306,80.306,10900.0
2014-09-19 14:55:00,85.09,85.17,85.09,85.17,18100.0,80.3155,80.391,80.3155,80.391,18100.0
2014-09-19 15:00:00,85.16,85.28,85.16,85.28,21100.0,80.3815,80.4948,80.3815,80.4948,21100.0
2014-09-19 15:05:00,85.28,85.36,85.28,85.28,13300.0,80.4948,80.5703,80.4948,80.4948,13300.0
2014-09-19 15:10:00,85.28,85.32,85.26,85.28,17800.0,80.4948,80.5325,80.4759,80.4948,17800.0
2014-09-19 15:15:00,85.27,85.3,85.23,85.23,10600.0,80.4854,80.5137,80.4476,80.4476,10600.0
2014-09-19 15:20:00,85.23,85.23,85.15,85.19,14600.0,80.4476,80.4476,80.3721,80.4098,14600.0
2014-09-19 15:25:00,85.19,85.28,85.16,85.17,16900.0,80.4098,80.4948,80.3815,80.391,16900.0
2014-09-19 15:30:00,85.17,85.24,85.17,85.24,13200.0,80.391,80.457,80.391,80.457,13200.0
2014-09-19 15:35:00,85.24,85.34,85.24,85.34,12100.0,80.457,80.5514,80.457,80.5514,12100.0
2014-09-19 15:40:00,85.35,85.36,85.27,85.33,26300.0,80.5609,80.5703,80.4854,80.542,26300.0
2014-09-19 15:45:00,85.34,85.47,85.34,85.45,23700.0,80.5514,80.6741,80.5514,80.6553,23700.0
2014-09-19 15:50:00,85.44,85.45,85.29,85.34,41800.0,80.6458,80.6553,80.5042,80.5514,41800.0
2014-09-19 15:55:00,85.33,85.39,85.16,85.16,85400.0,80.542,80.5986,80.3815,80.3815,85400.0
2014-09-22 09:30:00,85.01,85.01,84.68,84.85,14800.0,80.2399,80.2399,79.9285,80.0889,14800.0
2014-09-22 09:35:00,84.81,84.84,84.41,84.41,13800.0,80.0512,80.0795,79.6736,79.6736,13800.0
2014-09-22 09:40:00,84.38,84.57,84.33,84.41,21100.0,79.6453,79.8246,79.5981,79.6736,21100.0
2014-09-22 09:45:00,84.44,84.75,84.41,84.69,20100.0,79.7019,79.9945,79.6736,79.9379,20100.0
2014-09-22 09:50:00,84.71,84.71,84.31,84.41,14900.0,79.9568,79.9568,79.5792,79.6736,14900.0
2014-09-22 09:55:00,84.44,84.51,84.35,84.49,13700.0,79.7019,79.768,79.617,79.7491,13700.0
2014-09-22 10:00:00,84.52,84.55,84.44,84.48,28600.0,79.7774,79.8058,79.7019,79.7397,28600.0
2014-09-22 10:05:00,84.52,84.76,84.5,84.7,23000.0,79.7774,80.004,79.7586,79.9473,23000.0
2014-09-22 10:10:00,84.73,84.76,84.54,84.54,9400.0,79.9757,80.004,79.7963,79.7963,9400.0
2014-09-22 10:15:00,84.58,84.58,84.1,84.1,12300.0,79.8341,79.8341,79.381,79.381,12300.0
2014-09-22 10:20:00,84.13,84.36,83.89,83.91,19000.0,79.4093,79.6264,79.1828,79.2017,19000.0
2014-09-22 10:25:00,83.91,84.03,83.83,83.92,16500.0,79.2017,79.3149,79.1262,79.2111,16500.0
2014-09-22 10:30:00,83.91,83.98,83.79,83.95,14200.0,79.2017,79.2677,79.0884,79.2394,14200.0
2014-09-22 10:35:00,83.88,84.0,83.83,83.96,7400.0,79.1733,79.2866,79.1262,79.2489,7400.0
2014-09-22 10:40:00,83.95,84.0,83.64,83.73,12800.0,79.2394,79.2866,78.9468,79.0318,12800.0
2014-09-22 10:45:00,83.73,83.74,83.58,83.61,11800.0,79.0318,79.0412,78.8902,78.9185,11800.0
2014-09-22 10:50:00,83.63,83.65,83.43,83.44,18300.0,78.9374,78.9563,78.7486,78.758,18300.0
2014-09-22 10:55:00,83.45,83.56,83.4,83.5,13400.0,78.7675,78.8713,78.7203,78.8147,13400.0
2014-09-22 11:00:00,83.51,83.57,83.49,83.53,11500.0,78.8241,78.8807,78.8052,78.843,11500.0
2014-09-22 11:05:00,83.52,83.64,83.52,83.6,8400.0,78.8335,78.9468,78.8335,78.9091,8400.0
2014-09-22 11:10:00,83.6,83.6,83.44,83.44,32000.0,78.9091,78.9091,78.758,78.758,32000.0
2014-09-22 11:15:00,83.44,83.48,83.27,83.44,11600.0,78.758,78.7958,78.5976,78.758,11600.0
2014-09-22 11:20:00,83.42,83.55,83.41,83.44,8700.0,78.7392,78.8619,78.7297,78.758,8700.0
2014-09-22 11:25:00,83.42,83.49,83.4,83.47,16800.0,78.7392,78.8052,78.7203,78.7864,16800.0
2014-09-22 11:30:00,83.48,83.51,83.42,83.44,27500.0,78.7958,78.8241,78.7392,78.758,27500.0
2014-09-22 11:35:00,83.4,83.5,83.4,83.5,21000.0,78.7203,78.8147,78.7203,78.8147,21000.0
2014-09-22 11:40:00,83.49,83.5,83.44,83.47,14500.0,78.8052,78.8147,78.758,78.7864,14500.0
2014-09-22 11:45:00,83.42,83.42,83.14,83.19,28100.0,78.7392,78.7392,78.4749,78.5221,28100.0
2014-09-22 11:50:00,83.2,83.22,83.05,83.15,17500.0,78.5315,78.5504,78.3899,78.4843,17500.0
2014-09-22 11:55:00,83.18,83.24,83.16,83.19,4100.0,78.5126,78.5693,78.4937,78.5221,4100.0
2014-09-22 12:00:00,83.2,83.2,83.04,83.14,10900.0,78.5315,78.5315,78.3805,78.4749,10900.0
2014-09-22 12:05:00,83.16,83.31,83.14,83.31,8100.0,78.4937,78.6353,78.4749,78.6353,8100.0
2014-09-22 12:10:00,83.3,83.37,83.3,83.3,6000.0,78.6259,78.692,78.6259,78.6259,6000.0
2014-09-22 12:15:00,83.32,83.4,83.32,83.33,5200.0,78.6448,78.7203,78.6448,78.6542,5200.0
2014-09-22 12:20:00,83.36,83.4,83.32,83.4,4100.0,78.6825,78.7203,78.6448,78.7203,4100.0
2014-09-22 12:25:00,83.38,83.39,83.3,83.3,4700.0,78.7014,78.7108,78.6259,78.6259,4700.0
2014-09-22 12:30:00,83.33,83.34,83.22,83.26,6300.0,78.6542,78.6636,78.5504,78.5881,6300.0
2014-09-22 12:35:00,83.26,83.3,83.21,83.3,5900.0,78.5881,78.6259,78.5409,78.6259,5900.0
2014-09-22 12:40:00,83.28,83.34,83.22,83.32,12800.0,78.607,78.6636,78.5504,78.6448,12800.0
2014-09-22 12:45:00,83.32,83.37,83.31,83.36,8900.0,78.6448,78.692,78.6353,78.6825,8900.0
2014-09-22 12:50:00,83.38,83.38,83.32,83.34,6800.0,78.7014,78.7014,78.6448,78.6636,6800.0
2014-09-22 12:55:00,83.35,83.35,83.21,83.26,6600.0,78.6731,78.6731,78.5409,78.5881,6600.0
2014-09-22 13:00:00,83.24,83.34,83.19,83.21,25100.0,78.5693,78.6636,78.5221,78.5409,25100.0
2014-09-22 13:05:00,83.22,83.31,83.22,83.24,10700.0,78.5504,78.6353,78.5504,78.5693,10700.0
2014-09-22 13:10:00,83.23,83.29,83.17,83.25,7600.0,78.5598,78.6165,78.5032,78.5787,7600.0
2014-09-22 13:15:00,83.23,83.3,83.21,83.25,7300.0,78.5598,78.6259,78.5409,78.5787,7300.0
2014-09-22 13:20:00,83.28,83.28,83.19,83.2,8200.0,78.607,78.607,78.5221,78.5315,8200.0
2014-09-22 13:25:00,83.2,83.35,83.2,83.31,5600.0,78.5315,78.6731,78.5315,78.6353,5600.0
2014-09-22 13:30:00,83.31,83.4,83.31,83.37,15000.0,78.6353,78.7203,78.6353,78.692,15000.0
2014-09-22 13:35:00,83.37,83.41,83.31,83.34,10400.0,78.692,78.7297,78.6353,78.6636,10400.0
2014-09-22 13:40:00,83.39,83.46,83.33,83.35,4900.0,78.7108,78.7769,78.6542,78.6731,4900.0
2014-09-22 13:45:00,83.35,83.43,83.3,83.4,8100.0,78.6731,78.7486,78.6259,78.7203,8100.0
2014-09-22 13:50:00,83.42,83.44,83.35,83.43,6400.0,78.7392,78.758,78.6731,78.7486,6400.0
2014-09-22 13:55:00,83.41,83.42,83.24,83.3,23400.0,78.7297,78.7392,78.5693,78.6259,23400.0
2014-09-22 14:00:00,83.26,83.3,83.1,83.15,41100.0,78.5881,78.6259,78.4371,78.4843,41100.0
2014-09-22 14:05:00,83.15,83.17,83.04,83.08,16500.0,78.4843,78.5032,78.3805,78.4182,16500.0
2014-09-22 14:10:00,83.06,83.16,83.04,83.12,18800.0,78.3994,78.4937,78.3805,78.456,18800.0
2014-09-22 14:15:00,83.12,83.16,83.08,83.09,11000.0,78.456,78.4937,78.4182,78.4277,11000.0
2014-09-22 14:20:00,83.09,83.11,82.88,82.92,13600.0,78.4277,78.4466,78.2295,78.2672,13600.0
2014-09-22 14:25:00,82.91,82.97,82.85,82.87,16200.0,78.2578,78.3144,78.2011,78.22,16200.0
2014-09-22 14:30:00,82.9,82.98,82.86,82.95,22000.0,78.2483,78.3238,78.2106,78.2955,22000.0
2014-09-22 14:35:00,82.96,83.12,82.94,83.11,12300.0,78.305,78.456,78.2861,78.4466,12300.0
2014-09-22 14:40:00,83.08,83.13,82.96,83.01,11400.0,78.4182,78.4654,78.305,78.3522,11400.0
2014-09-22 14:45:00,83.01,83.15,83.01,83.09,28900.0,78.3522,78.4843,78.3522,78.4277,28900.0
2014-09-22 14:50:00,83.09,83.19,83.07,83.1,62200.0,78.4277,78.5221,78.4088,78.4371,62200.0
2014-09-22 14:55:00,83.1,83.25,83.1,83.21,15400.0,78.4371,78.5787,78.4371,78.5409,15400.0
2014-09-22 15:00:00,83.22,83.36,83.22,83.26,80100.0,78.5504,78.6825,78.5504,78.5881,80100.0
2014-09-22 15:05:00,83.29,83.38,83.29,83.33,11200.0,78.6165,78.7014,78.6165,78.6542,11200.0
2014-09-22 15:10:00,83.31,83.33,83.2,83.25,14700.0,78.6353,78.6542,78.5315,78.5787,14700.0
2014-09-22 15:15:00,83.25,83.28,83.19,83.28,19700.0,78.5787,78.607,78.5221,78.607,19700.0
2014-09-22 15:20:00,83.28,83.37,83.26,83.36,12500.0,78.607,78.692,78.5881,78.6825,12500.0
2014-09-22 15:25:00,83.35,83.4,83.34,83.38,16200.0,78.6731,78.7203,78.6636,78.7014,16200.0
2014-09-22 15:30:00,83.38,83.41,83.25,83.38,16000.0,78.7014,78.7297,78.5787,78.7014,16000.0
2014-09-22 15:35:00,83.38,83.43,83.34,83.43,19600.0,78.7014,78.7486,78.6636,78.7486,19600.0
2014-09-22 15:40:00,83.43,83.51,83.43,83.5,25200.0,78.7486,78.8241,78.7486,78.8147,25200.0
2014-09-22 15:45:00,83.51,83.56,83.5,83.54,31200.0,78.8241,78.8713,78.8147,78.8524,31200.0
2014-09-22 15:50:00,83.53,83.59,83.53,83.58,44800.0,78.843,78.8996,78.843,78.8902,44800.0
2014-09-22 15:55:00,83.59,83.61,83.45,83.5,71700.0,78.8996,78.9185,78.7675,78.8147,71700.0
2014-09-23 09:30:00,83.28,83.58,82.95,83.56,28800.0,78.607,78.8902,78.2955,78.8713,28800.0
2014-09-23 09:35:00,83.59,83.9,83.47,83.61,51100.0,78.8996,79.1922,78.7864,78.9185,51100.0
2014-09-23 09:40:00,83.69,84.05,83.69,84.05,12200.0,78.994,79.3338,78.994,79.3338,12200.0
2014-09-23 09:45:00,83.99,84.36,83.77,84.26,22500.0,79.2772,79.6264,79.0695,79.532,22500.0
2014-09-23 09:50:00,84.24,84.46,84.23,84.41,24500.0,79.5131,79.7208,79.5037,79.6736,24500.0
2014-09-23 09:55:00,84.4,84.49,84.2,84.24,14300.0,79.6642,79.7491,79.4754,79.5131,14300.0
2014-09-23 10:00:00,84.26,84.58,84.26,84.51,15400.0,79.532,79.8341,79.532,79.768,15400.0
2014-09-23 10:05:00,84.44,84.63,84.37,84.37,13700.0,79.7019,79.8813,79.6359,79.6359,13700.0
2014-09-23 10:10:00,84.39,84.56,84.38,84.48,17200.0,79.6547,79.8152,79.6453,79.7397,17200.0
2014-09-23 10:15:00,84.5,84.64,84.5,84.58,21500.0,79.7586,79.8907,79.7586,79.8341,21500.0
2014-09-23 10:20:00,84.58,84.63,84.46,84.47,7300.0,79.8341,79.8813,79.7208,79.7302,7300.0
2014-09-23 10:25:00,84.46,84.46,84.17,84.17,21700.0,79.7208,79.7208,79.4471,79.4471,21700.0
2014-09-23 10:30:00,84.2,84.24,84.12,84.13,9100.0,79.4754,79.5131,79.3999,79.4093,9100.0
2014-09-23 10:35:00,84.11,84.26,84.09,84.26,9900.0,79.3904,79.532,79.3716,79.532,9900.0
2014-09-23 10:40:00,84.25,84.35,84.21,84.3,26900.0,79.5226,79.617,79.4848,79.5698,26900.0
2014-09-23 10:45:00,84.3,84.3,84.18,84.27,9600.0,79.5698,79.5698,79.4565,79.5415,9600.0
2014-09-23 10:50:00,84.27,84.36,84.2,84.23,9400.0,79.5415,79.6264,79.4754,79.5037,9400.0
2014-09-23 10:55:00,84.23,84.25,84.19,84.2,7500.0,79.5037,79.5226,79.466,79.4754,7500.0
2014-09-23 11:00:00,84.21,84.4,84.21,84.33,11700.0,79.4848,79.6642,79.4848,79.5981,11700.0
2014-09-23 11:05:00,84.31,84.37,84.24,84.36,14400.0,79.5792,79.6359,79.5131,79.6264,14400.0
2014-09-23 11:10:00,84.34,84.34,84.22,84.3,24900.0,79.6075,79.6075,79.4943,79.5698,24900.0
2014-09-23 11:15:00,84.29,84.39,84.23,84.31,17500.0,79.5603,79.6547,79.5037,79.5792,17500.0
2014-09-23 11:20:00,84.32,84.43,84.25,84.27,28400.0,79.5887,79.6925,79.5226,79.5415,28400.0
2014-09-23 11:25:00,84.27,84.27,84.14,84.22,7300.0,79.5415,79.5415,79.4188,79.4943,7300.0
2014-09-23 11:30:00,84.24,84.27,84.21,84.22,4900.0,79.5131,79.5415,79.4848,79.4943,4900.0
2014-09-23 11:35:00,84.23,84.35,84.2,84.3,14600.0,79.5037,79.617,79.4754,79.5698,14600.0
2014-09-23 11:40:00,84.3,84.35,84.21,84.35,27000.0,79.5698,79.617,79.4848,79.617,27000.0
2014-09-23 11:45:00,84.37,84.46,84.37,84.46,5100.0,79.6359,79.7208,79.6359,79.7208,5100.0
2014-09-23 11:50:00,84.46,84.5,84.42,84.5,5600.0,79.7208,79.7586,79.683,79.7586,5600.0
2014-09-23 11:55:00,84.52,84.54,84.47,84.49,6500.0,79.7774,79.7963,79.7302,79.7491,6500.0
2014-09-23 12:00:00,84.49,84.54,84.46,84.51,8600.0,79.7491,79.7963,79.7208,79.768,8600.0
2014-09-23 12:05:00,84.49,84.58,84.48,84.53,8100.0,79.7491,79.8341,79.7397,79.7869,8100.0
2014-09-23 12:10:00,84.53,84.61,84.47,84.47,6800.0,79.7869,79.8624,79.7302,79.7302,6800.0
2014-09-23 12:15:00,84.51,84.59,84.49,84.57,2300.0,79.768,79.8435,79.7491,79.8246,2300.0
2014-09-23 12:20:00,84.57,84.57,84.36,84.36,6700.0,79.8246,79.8246,79.6264,79.6264,6700.0
2014-09-23 12:25:00,84.37,84.37,84.31,84.33,4700.0,79.6359,79.6359,79.5792,79.5981,4700.0
2014-09-23 12:30:00,84.35,84.45,84.35,84.45,4600.0,79.617,79.7114,79.617,79.7114,4600.0
2014-09-23 12:35:00,84.44,84.51,84.44,84.48,3100.0,79.7019,79.768,79.7019,79.7397,3100.0
2014-09-23 12:40:00,84.5,84.6,84.49,84.53,6300.0,79.7586,79.8529,79.7491,79.7869,6300.0
2014-09-23 12:45:00,84.53,84.55,84.42,84.42,4800.0,79.7869,79.8058,79.683,79.683,4800.0
2014-09-23 12:50:00,84.41,84.45,84.33,84.36,3600.0,79.6736,79.7114,79.5981,79.6264,3600.0
2014-09-23 12:55:00,84.37,84.38,84.3,84.35,4700.0,79.6359,79.6453,79.5698,79.617,4700.0
2014-09-23 13:00:00,84.35,84.35,84.23,84.29,6100.0,79.617,79.617,79.5037,79.5603,6100.0
2014-09-23 13:05:00,84.27,84.28,84.17,84.17,4400.0,79.5415,79.5509,79.4471,79.4471,4400.0
2014-09-23 13:10:00,84.17,84.22,84.11,84.11,7200.0,79.4471,79.4943,79.3904,79.3904,7200.0
2014-09-23 13:15:00,84.09,84.09,83.97,84.01,6300.0,79.3716,79.3716,79.2583,79.2961,6300.0
2014-09-23 13:20:00,84.04,84.1,84.01,84.02,6400.0,79.3244,79.381,79.2961,79.3055,6400.0
2014-09-23 13:25:00,84.02,84.16,84.0,84.15,7700.0,79.3055,79.4376,79.2866,79.4282,7700.0
2014-09-23 13:30:00,84.18,84.3,84.12,84.25,31000.0,79.4565,79.5698,79.3999,79.5226,31000.0
2014-09-23 13:35:00,84.3,84.31,84.23,84.24,13800.0,79.5698,79.5792,79.5037,79.5131,13800.0
2014-09-23 13:40:00,84.27,84.28,84.2,84.21,5700.0,79.5415,79.5509,79.4754,79.4848,5700.0
2014-09-23 13:45:00,84.19,84.2,84.05,84.07,21600.0,79.466,79.4754,79.3338,79.3527,21600.0
2014-09-23 13:50:00,84.09,84.11,83.99,83.99,30100.0,79.3716,79.3904,79.2772,79.2772,30100.0
2014-09-23 13:55:00,83.98,83.98,83.87,83.92,15300.0,79.2677,79.2677,79.1639,79.2111,15300.0
2014-09-23 14:00:00,84.0,84.12,83.96,84.06,9300.0,79.2866,79.3999,79.2489,79.3432,9300.0
2014-09-23 14:05:00,84.05,84.08,84.02,84.03,3300.0,79.3338,79.3621,79.3055,79.3149,3300.0
2014-09-23 14:10:00,84.0,84.11,83.98,84.0,8500.0,79.2866,79.3904,79.2677,79.2866,8500.0
2014-09-23 14:15:00,84.04,84.09,84.02,84.06,5800.0,79.3244,79.3716,79.3055,79.3432,5800.0
2014-09-23 14:20:00,84.05,84.08,83.92,83.92,17300.0,79.3338,79.3621,79.2111,79.2111,17300.0
2014-09-23 14:25:00,83.95,84.0,83.91,83.98,9100.0,79.2394,79.2866,79.2017,79.2677,9100.0
2014-09-23 14:30:00,83.97,83.98,83.88,83.9,12500.0,79.2583,79.2677,79.1733,79.1922,12500.0
2014-09-23 14:35:00,83.9,83.94,83.88,83.93,5300.0,79.1922,79.23,79.1733,79.2205,5300.0
2014-09-23 14:40:00,83.95,83.96,83.83,83.86,12600.0,79.2394,79.2489,79.1262,79.1545,12600.0
2014-09-23 14:45:00,83.91,83.97,83.87,83.93,3400.0,79.2017,79.2583,79.1639,79.2205,3400.0
2014-09-23 14:50:00,83.9,83.97,83.88,83.93,6400.0,79.1922,79.2583,79.1733,79.2205,6400.0
2014-09-23 14:55:00,83.97,84.0,83.88,83.99,12100.0,79.2583,79.2866,79.1733,79.2772,12100.0
2014-09-23 15:00:00,83.99,84.01,83.92,83.93,15700.0,79.2772,79.2961,79.2111,79.2205,15700.0
2014-09-23 15:05:00,83.95,84.01,83.92,84.01,9600.0,79.2394,79.2961,79.2111,79.2961,9600.0
2014-09-23 15:10:00,84.01,84.02,83.97,84.01,14100.0,79.2961,79.3055,79.2583,79.2961,14100.0
2014-09-23 15:15:00,84.02,84.03,83.96,83.99,17300.0,79.3055,79.3149,79.2489,79.2772,17300.0
2014-09-23 15:20:00,83.98,84.02,83.93,84.02,12200.0,79.2677,79.3055,79.2205,79.3055,12200.0
2014-09-23 15:25:00,84.01,84.13,84.01,84.1,23500.0,79.2961,79.4093,79.2961,79.381,23500.0
2014-09-23 15:30:00,84.11,84.17,84.11,84.17,16100.0,79.3904,79.4471,79.3904,79.4471,16100.0
2014-09-23 15:35:00,84.17,84.22,84.15,84.22,23400.0,79.4471,79.4943,79.4282,79.4943,23400.0
2014-09-23 15:40:00,84.22,84.26,84.2,84.2,24400.0,79.4943,79.532,79.4754,79.4754,24400.0
2014-09-23 15:45:00,84.2,84.21,84.16,84.18,28300.0,79.4754,79.4848,79.4376,79.4565,28300.0
2014-09-23 15:50:00,84.17,84.17,84.0,84.04,33500.0,79.4471,79.4471,79.2866,79.3244,33500.0
2014-09-23 15:55:00,84.04,84.07,83.93,83.93,53100.0,79.3244,79.3527,79.2205,79.2205,53100.0
2014-09-24 09:30:00,83.5,83.84,83.42,83.78,29700.0,78.8147,79.1356,78.7392,79.079,29700.0
2014-09-24 09:35:00,83.82,84.22,83.62,83.73,11200.0,79.1167,79.4943,78.9279,79.0318,11200.0
2014-09-24 09:40:00,83.65,83.94,83.52,83.64,14500.0,78.9563,79.23,78.8335,78.9468,14500.0
2014-09-24 09:45:00,83.6,83.64,83.33,83.49,13200.0,78.9091,78.9468,78.6542,78.8052,13200.0
2014-09-24 09:50:00,83.53,83.76,83.53,83.73,8800.0,78.843,79.0601,78.843,79.0318,8800.0
2014-09-24 09:55:00,83.75,83.76,83.57,83.61,10800.0,79.0506,79.0601,78.8807,78.9185,10800.0
2014-09-24 10:00:00,83.63,83.67,83.41,83.59,16300.0,78.9374,78.9751,78.7297,78.8996,16300.0
2014-09-24 10:05:00,83.61,83.67,83.43,83.43,32300.0,78.9185,78.9751,78.7486,78.7486,32300.0
2014-09-24 10:10:00,83.41,83.41,83.11,83.29,25200.0,78.7297,78.7297,78.4466,78.6165,25200.0
2014-09-24 10:15:00,83.27,83.27,83.14,83.18,24600.0,78.5976,78.5976,78.4749,78.5126,24600.0
2014-09-24 10:20:00,83.2,83.22,83.0,83.12,22000.0,78.5315,78.5504,78.3427,78.456,22000.0
2014-09-24 10:25:00,83.11,83.25,83.09,83.15,5800.0,78.4466,78.5787,78.4277,78.4843,5800.0
2014-09-24 10:30:00,83.17,83.26,83.11,83.24,8000.0,78.5032,78.5881,78.4466,78.5693,8000.0
2014-09-24 10:35:00,83.24,83.32,83.11,83.27,9900.0,78.5693,78.6448,78.4466,78.5976,9900.0
2014-09-24 10:40:00,83.29,83.3,83.18,83.2,62000.0,78.6165,78.6259,78.5126,78.5315,62000.0
2014-09-24 10:45:00,83.18,83.24,83.14,83.19,24800.0,78.5126,78.5693,78.4749,78.5221,24800.0
2014-09-24 10:50:00,83.18,83.23,83.1,83.1,24300.0,78.5126,78.5598,78.4371,78.4371,24300.0
2014-09-24 10:55:00,83.13,83.13,82.99,83.05,36000.0,78.4654,78.4654,78.3333,78.3899,36000.0
2014-09-24 11:00:00,83.07,83.15,82.98,83.1,30500.0,78.4088,78.4843,78.3238,78.4371,30500.0
2014-09-24 11:05:00,83.11,83.17,83.0,83.03,41100.0,78.4466,78.5032,78.3427,78.371,41100.0
2014-09-24 11:10:00,83.02,83.29,83.0,83.28,26200.0,78.3616,78.6165,78.3427,78.607,26200.0
2014-09-24 11:15:00,83.34,83.42,83.32,83.35,7100.0,78.6636,78.7392,78.6448,78.6731,7100.0
2014-09-24 11:20:00,83.38,83.5,83.38,83.49,19600.0,78.7014,78.8147,78.7014,78.8052,19600.0
2014-09-24 11:25:00,83.49,83.59,83.46,83.53,19800.0,78.8052,78.8996,78.7769,78.843,19800.0
2014-09-24 11:30:00,83.54,83.63,83.5,83.55,14300.0,78.8524,78.9374,78.8147,78.8619,14300.0
2014-09-24 11:35:00,83.54,83.67,83.54,83.64,12700.0,78.8524,78.9751,78.8524,78.9468,12700.0
2014-09-24 11:40:00,83.66,83.68,83.63,83.64,21400.0,78.9657,78.9846,78.9374,78.9468,21400.0
2014-09-24 11:45:00,83.67,83.75,83.65,83.66,8700.0,78.9751,79.0506,78.9563,78.9657,8700.0
2014-09-24 11:50:00,83.65,83.75,83.63,83.75,4000.0,78.9563,79.0506,78.9374,79.0506,4000.0
2014-09-24 11:55:00,83.73,83.77,83.71,83.75,4600.0,79.0318,79.0695,79.0129,79.0506,4600.0
2014-09-24 12:00:00,83.79,83.79,83.74,83.77,27300.0,79.0884,79.0884,79.0412,79.0695,27300.0
2014-09-24 12:05:00,83.77,83.81,83.75,83.76,8700.0,79.0695,79.1073,79.0506,79.0601,8700.0
2014-09-24 12:10:00,83.78,83.82,83.76,83.8,6700.0,79.079,79.1167,79.0601,79.0978,6700.0
2014-09-24 12:15:00,83.81,83.85,83.79,83.79,3500.0,79.1073,79.145,79.0884,79.0884,3500.0
2014-09-24 12:20:00,83.8,83.86,83.77,83.83,6400.0,79.0978,79.1545,79.0695,79.1262,6400.0
2014-09-24 12:25:00,83.85,83.88,83.81,83.83,3800.0,79.145,79.1733,79.1073,79.1262,3800.0
2014-09-24 12:30:00,83.82,83.84,83.78,83.82,5500.0,79.1167,79.1356,79.079,79.1167,5500.0
2014-09-24 12:35:00,83.83,83.84,83.77,83.81,4600.0,79.1262,79.1356,79.0695,79.1073,4600.0
2014-09-24 12:40:00,83.81,83.89,83.8,83.85,7100.0,79.1073,79.1828,79.0978,79.145,7100.0
2014-09-24 12:45:00,83.88,83.89,83.84,83.88,5900.0,79.1733,79.1828,79.1356,79.1733,5900.0
2014-09-24 12:50:00,83.87,83.9,83.8,83.88,18700.0,79.1639,79.1922,79.0978,79.1733,18700.0
2014-09-24 12:55:00,83.88,84.37,83.85,84.31,157500.0,79.1733,79.6359,79.145,79.5792,157500.0
2014-09-24 13:00:00,84.31,84.35,83.96,84.2,94500.0,79.5792,79.617,79.2489,79.4754,94500.0
2014-09-24 13:05:00,84.22,84.55,84.11,84.55,51600.0,79.4943,79.8058,79.3904,79.8058,51600.0
2014-09-24 13:10:00,84.55,84.61,84.3,84.57,92800.0,79.8058,79.8624,79.5698,79.8246,92800.0
2014-09-24 13:15:00,84.57,84.9,84.52,84.52,57000.0,79.8246,80.1361,79.7774,79.7774,57000.0
2014-09-24 13:20:00,84.52,84.78,84.52,84.76,23500.0,79.7774,80.0228,79.7774,80.004,23500.0
2014-09-24 13:25:00,84.78,85.34,84.78,85.3,55500.0,80.0228,80.5514,80.0228,80.5137,55500.0
2014-09-24 13:30:00,85.33,85.77,85.32,85.66,164000.0,80.542,80.9573,80.5325,80.8535,164000.0
2014-09-24 13:35:00,85.66,85.7,85.19,85.32,105200.0,80.8535,80.8912,80.4098,80.5325,105200.0
2014-09-24 13:40:00,85.36,86.2,85.28,85.76,87500.0,80.5703,81.3632,80.4948,80.9479,87500.0
2014-09-24 13:45:00,85.76,86.01,85.56,85.94,83000.0,80.9479,81.1838,80.7591,81.1178,83000.0
2014-09-24 13:50:00,85.91,85.96,85.65,85.69,30300.0,81.0894,81.1366,80.844,80.8818,30300.0
2014-09-24 13:55:00,85.74,85.74,85.41,85.41,35000.0,80.929,80.929,80.6175,80.6175,35000.0
2014-09-24 14:00:00,85.43,85.55,85.26,85.32,60600.0,80.6364,80.7496,80.4759,80.5325,60600.0
2014-09-24 14:05:00,85.32,85.51,85.29,85.37,40900.0,80.5325,80.7119,80.5042,80.5797,40900.0
2014-09-24 14:10:00,85.37,85.61,85.31,85.59,23400.0,80.5797,80.8063,80.5231,80.7874,23400.0
2014-09-24 14:15:00,85.6,85.6,85.48,85.59,12200.0,80.7968,80.7968,80.6836,80.7874,12200.0
2014-09-24 14:20:00,85.57,85.69,85.56,85.59,23800.0,80.7685,80.8818,80.7591,80.7874,23800.0
2014-09-24 14:25:00,85.57,86.0,85.57,85.85,26000.0,80.7685,81.1744,80.7685,81.0328,26000.0
2014-09-24 14:30:00,85.81,85.83,85.68,85.72,14900.0,80.9951,81.0139,80.8723,80.9101,14900.0
2014-09-24 14:35:00,85.72,85.82,85.72,85.81,16700.0,80.9101,81.0045,80.9101,80.9951,16700.0
2014-09-24 14:40:00,85.83,85.93,85.81,85.87,23000.0,81.0139,81.1083,80.9951,81.0517,23000.0
2014-09-24 14:45:00,85.86,85.96,85.83,85.93,14000.0,81.0422,81.1366,81.0139,81.1083,14000.0
2014-09-24 14:50:00,85.92,85.94,85.77,85.77,28700.0,81.0989,81.1178,80.9573,80.9573,28700.0
2014-09-24 14:55:00,85.8,85.92,85.75,85.92,10500.0,80.9856,81.0989,80.9384,81.0989,10500.0
2014-09-24 15:00:00,85.92,85.95,85.69,85.76,23200.0,81.0989,81.1272,80.8818,80.9479,23200.0
2014-09-24 15:05:00,85.77,85.82,85.73,85.77,16900.0,80.9573,81.0045,80.9195,80.9573,16900.0
2014-09-24 15:10:00,85.79,85.91,85.79,85.83,28300.0,80.9762,81.0894,80.9762,81.0139,28300.0
2014-09-24 15:15:00,85.84,85.84,85.78,85.78,29600.0,81.0234,81.0234,80.9667,80.9667,29600.0
2014-09-24 15:20:00,85.78,85.86,85.76,85.76,38700.0,80.9667,81.0422,80.9479,80.9479,38700.0
2014-09-24 15:25:00,85.77,85.86,85.73,85.77,37600.0,80.9573,81.0422,80.9195,80.9573,37600.0
2014-09-24 15:30:00,85.76,85.84,85.67,85.71,44200.0,80.9479,81.0234,80.8629,80.9007,44200.0
2014-09-24 15:35:00,85.71,85.74,85.7,85.74,37800.0,80.9007,80.929,80.8912,80.929,37800.0
2014-09-24 15:40:00,85.74,85.77,85.69,85.7,64900.0,80.929,80.9573,80.8818,80.8912,64900.0
2014-09-24 15:45:00,85.7,85.78,85.69,85.78,42300.0,80.8912,80.9667,80.8818,80.9667,42300.0
2014-09-24 15:50:00,85.78,86.08,85.76,86.04,95300.0,80.9667,81.2499,80.9479,81.2121,95300.0
2014-09-24 15:55:00,86.03,86.04,85.91,85.92,99400.0,81.2027,81.2121,81.0894,81.0989,99400.0
2014-09-25 09:30:00,85.38,85.96,85.33,85.61,33600.0,80.5892,81.1366,80.542,80.8063,33600.0
2014-09-25 09:35:00,85.55,85.63,85.07,85.07,27200.0,80.7496,80.8252,80.2966,80.2966,27200.0
2014-09-25 09:40:00,85.14,85.22,84.95,85.2,27800.0,80.3626,80.4382,80.1833,80.4193,27800.0
2014-09-25 09:45:00,85.2,85.46,85.15,85.3,48600.0,80.4193,80.6647,80.3721,80.5137,48600.0
2014-09-25 09:50:00,85.29,85.38,85.22,85.31,48100.0,80.5042,80.5892,80.4382,80.5231,48100.0
2014-09-25 09:55:00,85.33,85.45,85.2,85.33,23900.0,80.542,80.6553,80.4193,80.542,23900.0
2014-09-25 10:00:00,85.29,85.36,85.16,85.23,37700.0,80.5042,80.5703,80.3815,80.4476,37700.0
2014-09-25 10:05:00,85.24,85.31,85.05,85.1,19200.0,80.457,80.5231,80.2777,80.3249,19200.0
2014-09-25 10:10:00,85.09,85.09,84.73,84.89,31800.0,80.3155,80.3155,79.9757,80.1267,31800.0
2014-09-25 10:15:00,84.89,84.98,84.69,84.83,27200.0,80.1267,80.2116,79.9379,80.07,27200.0
2014-09-25 10:20:00,84.77,84.83,84.58,84.75,34800.0,80.0134,80.07,79.8341,79.9945,34800.0
2014-09-25 10:25:00,84.8,85.05,84.76,84.89,22900.0,80.0417,80.2777,80.004,80.1267,22900.0
2014-09-25 10:30:00,84.88,84.91,84.69,84.89,27100.0,80.1172,80.1456,79.9379,80.1267,27100.0
2014-09-25 10:35:00,84.89,84.95,84.74,84.82,13400.0,80.1267,80.1833,79.9851,80.0606,13400.0
2014-09-25 10:40:00,84.79,84.81,84.65,84.68,27700.0,80.0323,80.0512,79.9001,79.9285,27700.0
2014-09-25 10:45:00,84.65,84.75,84.55,84.74,18300.0,79.9001,79.9945,79.8058,79.9851,18300.0
2014-09-25 10:50:00,84.73,84.83,84.56,84.58,18800.0,79.9757,80.07,79.8152,79.8341,18800.0
2014-09-25 10:55:00,84.58,84.84,84.52,84.83,24800.0,79.8341,80.0795,79.7774,80.07,24800.0
2014-09-25 11:00:00,84.82,84.96,84.75,84.93,33700.0,80.0606,80.1927,79.9945,80.1644,33700.0
2014-09-25 11:05:00,84.93,84.96,84.79,84.93,27100.0,80.1644,80.1927,80.0323,80.1644,27100.0
2014-09-25 11:10:00,84.93,84.98,84.8,84.93,8800.0,80.1644,80.2116,80.0417,80.1644,8800.0
2014-09-25 11:15:00,84.91,84.98,84.83,84.83,10300.0,80.1456,80.2116,80.07,80.07,10300.0
2014-09-25 11:20:00,84.81,84.87,84.67,84.77,8300.0,80.0512,80.1078,79.919,80.0134,8300.0
2014-09-25 11:25:00,84.77,84.85,84.71,84.76,15400.0,80.0134,80.0889,79.9568,80.004,15400.0
2014-09-25 11:30:00,84.79,84.79,84.62,84.67,17700.0,80.0323,80.0323,79.8718,79.919,17700.0
2014-09-25 11:35:00,84.73,85.01,84.73,84.91,16300.0,79.9757,80.2399,79.9757,80.1456,16300.0
2014-09-25 11:40:00,84.9,84.93,84.66,84.66,7900.0,80.1361,80.1644,79.9096,79.9096,7900.0
2014-09-25 11:45:00,84.67,84.74,84.61,84.63,12200.0,79.919,79.9851,79.8624,79.8813,12200.0
2014-09-25 11:50:00,84.66,84.77,84.6,84.64,10300.0,79.9096,80.0134,79.8529,79.8907,10300.0
2014-09-25 11:55:00,84.66,84.79,84.62,84.64,10000.0,79.9096,80.0323,79.8718,79.8907,10000.0
2014-09-25 12:00:00,84.65,84.82,84.65,84.74,11200.0,79.9001,80.0606,79.9001,79.9851,11200.0
2014-09-25 12:05:00,84.74,84.87,84.69,84.76,4900.0,79.9851,80.1078,79.9379,80.004,4900.0
2014-09-25 12:10:00,84.76,84.8,84.71,84.79,3900.0,80.004,80.0417,79.9568,80.0323,3900.0
2014-09-25 12:15:00,84.79,84.83,84.73,84.76,8600.0,80.0323,80.07,79.9757,80.004,8600.0
2014-09-25 12:20:00,84.75,84.86,84.69,84.86,10200.0,79.9945,80.0984,79.9379,80.0984,10200.0
2014-09-25 12:25:00,84.85,84.85,84.58,84.58,18000.0,80.0889,80.0889,79.8341,79.8341,18000.0
2014-09-25 12:30:00,84.6,84.79,84.6,84.72,14500.0,79.8529,80.0323,79.8529,79.9662,14500.0
2014-09-25 12:35:00,84.71,84.88,84.71,84.81,10200.0,79.9568,80.1172,79.9568,80.0512,10200.0
2014-09-25 12:40:00,84.78,84.83,84.72,84.73,5400.0,80.0228,80.07,79.9662,79.9757,5400.0
2014-09-25 12:45:00,84.76,84.76,84.65,84.72,8800.0,80.004,80.004,79.9001,79.9662,8800.0
2014-09-25 12:50:00,84.73,84.84,84.68,84.73,21200.0,79.9757,80.0795,79.9285,79.9757,21200.0
2014-09-25 12:55:00,84.72,84.76,84.66,84.68,5200.0,79.9662,80.004,79.9096,79.9285,5200.0
2014-09-25 13:00:00,84.69,84.72,84.59,84.59,4400.0,79.9379,79.9662,79.8435,79.8435,4400.0
2014-09-25 13:05:00,84.59,84.77,84.58,84.74,8100.0,79.8435,80.0134,79.8341,79.9851,8100.0
2014-09-25 13:10:00,84.71,84.95,84.71,84.92,19200.0,79.9568,80.1833,79.9568,80.155,19200.0
2014-09-25 13:15:00,84.92,85.05,84.89,84.99,7200.0,80.155,80.2777,80.1267,80.2211,7200.0
2014-09-25 13:20:00,85.0,85.0,84.84,84.89,9800.0,80.2305,80.2305,80.0795,80.1267,9800.0
2014-09-25 13:25:00,84.88,84.89,84.81,84.84,4500.0,80.1172,80.1267,80.0512,80.0795,4500.0
2014-09-25 13:30:00,84.88,85.0,84.86,84.89,18200.0,80.1172,80.2305,80.0984,80.1267,18200.0
2014-09-25 13:35:00,84.9,84.95,84.89,84.9,12500.0,80.1361,80.1833,80.1267,80.1361,12500.0
2014-09-25 13:40:00,84.89,84.92,84.82,84.82,9400.0,80.1267,80.155,80.0606,80.0606,9400.0
2014-09-25 13:45:00,84.82,84.82,84.73,84.75,3600.0,80.0606,80.0606,79.9757,79.9945,3600.0
2014-09-25 13:50:00,84.77,84.78,84.66,84.69,9100.0,80.0134,80.0228,79.9096,79.9379,9100.0
2014-09-25 13:55:00,84.67,84.76,84.65,84.68,6300.0,79.919,80.004,79.9001,79.9285,6300.0
2014-09-25 14:00:00,84.65,84.72,84.63,84.67,8500.0,79.9001,79.9662,79.8813,79.919,8500.0
2014-09-25 14:05:00,84.67,84.69,84.61,84.62,7900.0,79.919,79.9379,79.8624,79.8718,7900.0
2014-09-25 14:10:00,84.61,84.65,84.58,84.64,8000.0,79.8624,79.9001,79.8341,79.8907,8000.0
2014-09-25 14:15:00,84.63,84.68,84.53,84.68,21600.0,79.8813,79.9285,79.7869,79.9285,21600.0
2014-09-25 14:20:00,84.65,84.7,84.63,84.65,6200.0,79.9001,79.9473,79.8813,79.9001,6200.0
2014-09-25 14:25:00,84.63,84.65,84.59,84.59,5900.0,79.8813,79.9001,79.8435,79.8435,5900.0
2014-09-25 14:30:00,84.6,84.64,84.53,84.62,9400.0,79.8529,79.8907,79.7869,79.8718,9400.0
2014-09-25 14:35:00,84.62,84.69,84.62,84.68,4800.0,79.8718,79.9379,79.8718,79.9285,4800.0
2014-09-25 14:40:00,84.66,84.71,84.66,84.69,5900.0,79.9096,79.9568,79.9096,79.9379,5900.0
2014-09-25 14:45:00,84.72,84.89,84.72,84.88,4300.0,79.9662,80.1267,79.9662,80.1172,4300.0
2014-09-25 14:50:00,84.88,84.95,84.84,84.84,22700.0,80.1172,80.1833,80.0795,80.0795,22700.0
2014-09-25 14:55:00,84.84,84.87,84.72,84.73,7100.0,80.0795,80.1078,79.9662,79.9757,7100.0
2014-09-25 15:00:00,84.73,84.79,84.68,84.71,5700.0,79.9757,80.0323,79.9285,79.9568,5700.0
2014-09-25 15:05:00,84.7,84.73,84.64,84.72,5900.0,79.9473,79.9757,79.8907,79.9662,5900.0
2014-09-25 15:10:00,84.71,84.73,84.69,84.73,9400.0,79.9568,79.9757,79.9379,79.9757,9400.0
2014-09-25 15:15:00,84.75,84.83,84.74,84.78,20100.0,79.9945,80.07,79.9851,80.0228,20100.0
2014-09-25 15:20:00,84.78,84.78,84.67,84.69,13500.0,80.0228,80.0228,79.919,79.9379,13500.0
2014-09-25 15:25:00,84.65,84.65,84.56,84.58,10900.0,79.9001,79.9001,79.8152,79.8341,10900.0
2014-09-25 15:30:00,84.58,84.72,84.54,84.72,18400.0,79.8341,79.9662,79.7963,79.9662,18400.0
2014-09-25 15:35:00,84.7,84.88,84.69,84.86,17600.0,79.9473,80.1172,79.9379,80.0984,17600.0
2014-09-25 15:40:00,84.86,84.93,84.85,84.92,21600.0,80.0984,80.1644,80.0889,80.155,21600.0
2014-09-25 15:45:00,84.93,84.94,84.77,84.89,39500.0,80.1644,80.1739,80.0134,80.1267,39500.0
2014-09-25 15:50:00,84.88,84.92,84.81,84.81,55300.0,80.1172,80.155,80.0512,80.0512,55300.0
2014-09-25 15:55:00,84.81,84.9,84.69,84.69,80900.0,80.0512,80.1361,79.9379,79.9379,80900.0
2014-09-26 09:30:00,84.95,85.2,84.59,85.19,18600.0,80.1833,80.4193,79.8435,80.4098,18600.0
2014-09-26 09:35:00,85.22,85.32,85.07,85.3,13700.0,80.4382,80.5325,80.2966,80.5137,13700.0
2014-09-26 09:40:00,85.24,85.65,85.11,85.47,37100.0,80.457,80.844,80.3343,80.6741,37100.0
2014-09-26 09:45:00,85.52,85.54,85.15,85.27,10600.0,80.7213,80.7402,80.3721,80.4854,10600.0
2014-09-26 09:50:00,85.39,85.42,85.24,85.24,13200.0,80.5986,80.6269,80.457,80.457,13200.0
2014-09-26 09:55:00,85.24,85.44,85.13,85.4,15400.0,80.457,80.6458,80.3532,80.6081,15400.0
2014-09-26 10:00:00,85.47,85.72,85.47,85.66,12300.0,80.6741,80.9101,80.6741,80.8535,12300.0
2014-09-26 10:05:00,85.61,85.86,85.54,85.75,34000.0,80.8063,81.0422,80.7402,80.9384,34000.0
2014-09-26 10:10:00,85.73,85.78,85.64,85.67,8100.0,80.9195,80.9667,80.8346,80.8629,8100.0
2014-09-26 10:15:00,85.61,85.67,85.5,85.52,17500.0,80.8063,80.8629,80.7024,80.7213,17500.0
2014-09-26 10:20:00,85.53,85.56,85.42,85.46,11000.0,80.7308,80.7591,80.6269,80.6647,11000.0
2014-09-26 10:25:00,85.45,85.75,85.45,85.6,26400.0,80.6553,80.9384,80.6553,80.7968,26400.0
2014-09-26 10:30:00,85.44,85.72,85.44,85.72,32500.0,80.6458,80.9101,80.6458,80.9101,32500.0
2014-09-26 10:35:00,85.75,85.75,85.58,85.59,5100.0,80.9384,80.9384,80.778,80.7874,5100.0
2014-09-26 10:40:00,85.55,85.55,85.42,85.47,4400.0,80.7496,80.7496,80.6269,80.6741,4400.0
2014-09-26 10:45:00,85.48,85.5,85.33,85.44,18800.0,80.6836,80.7024,80.542,80.6458,18800.0
2014-09-26 10:50:00,85.37,85.5,85.31,85.31,5100.0,80.5797,80.7024,80.5231,80.5231,5100.0
2014-09-26 10:55:00,85.31,85.48,85.29,85.46,10100.0,80.5231,80.6836,80.5042,80.6647,10100.0
2014-09-26 11:00:00,85.48,85.53,85.43,85.5,9800.0,80.6836,80.7308,80.6364,80.7024,9800.0
2014-09-26 11:05:00,85.52,85.58,85.5,85.54,5900.0,80.7213,80.778,80.7024,80.7402,5900.0
2014-09-26 11:10:00,85.56,85.59,85.48,85.49,3100.0,80.7591,80.7874,80.6836,80.693,3100.0
2014-09-26 11:15:00,85.53,85.53,85.44,85.44,3100.0,80.7308,80.7308,80.6458,80.6458,3100.0
2014-09-26 11:20:00,85.49,85.57,85.44,85.57,8300.0,80.693,80.7685,80.6458,80.7685,8300.0
2014-09-26 11:25:00,85.6,85.62,85.46,85.49,7000.0,80.7968,80.8157,80.6647,80.693,7000.0
2014-09-26 11:30:00,85.5,85.5,85.38,85.38,8500.0,80.7024,80.7024,80.5892,80.5892,8500.0
2014-09-26 11:35:00,85.38,85.4,85.32,85.4,8500.0,80.5892,80.6081,80.5325,80.6081,8500.0
2014-09-26 11:40:00,85.38,85.4,85.32,85.33,3000.0,80.5892,80.6081,80.5325,80.542,3000.0
2014-09-26 11:45:00,85.33,85.39,85.32,85.39,6400.0,80.542,80.5986,80.5325,80.5986,6400.0
2014-09-26 11:50:00,85.4,85.45,85.4,85.4,5400.0,80.6081,80.6553,80.6081,80.6081,5400.0
2014-09-26 11:55:00,85.4,85.47,85.4,85.43,5600.0,80.6081,80.6741,80.6081,80.6364,5600.0
2014-09-26 12:00:00,85.44,85.5,85.42,85.5,2500.0,80.6458,80.7024,80.6269,80.7024,2500.0
2014-09-26 12:05:00,85.47,85.53,85.42,85.47,5400.0,80.6741,80.7308,80.6269,80.6741,5400.0
2014-09-26 12:10:00,85.49,85.55,85.46,85.54,7000.0,80.693,80.7496,80.6647,80.7402,7000.0
2014-09-26 12:15:00,85.5,85.61,85.49,85.6,4200.0,80.7024,80.8063,80.693,80.7968,4200.0
2014-09-26 12:20:00,85.63,85.63,85.51,85.51,2300.0,80.8252,80.8252,80.7119,80.7119,2300.0
2014-09-26 12:25:00,85.53,85.56,85.5,85.56,5900.0,80.7308,80.7591,80.7024,80.7591,5900.0
2014-09-26 12:30:00,85.57,85.58,85.53,85.56,5100.0,80.7685,80.778,80.7308,80.7591,5100.0
2014-09-26 12:35:00,85.55,85.61,85.54,85.55,8900.0,80.7496,80.8063,80.7402,80.7496,8900.0
2014-09-26 12:40:00,85.55,85.55,85.49,85.49,2100.0,80.7496,80.7496,80.693,80.693,2100.0
2014-09-26 12:45:00,85.48,85.52,85.48,85.52,4000.0,80.6836,80.7213,80.6836,80.7213,4000.0
2014-09-26 12:50:00,85.51,85.53,85.49,85.53,3900.0,80.7119,80.7308,80.693,80.7308,3900.0
2014-09-26 12:55:00,85.53,85.59,85.49,85.59,12100.0,80.7308,80.7874,80.693,80.7874,12100.0
2014-09-26 13:00:00,85.59,85.62,85.58,85.6,16400.0,80.7874,80.8157,80.778,80.7968,16400.0
2014-09-26 13:05:00,85.6,85.61,85.56,85.6,3100.0,80.7968,80.8063,80.7591,80.7968,3100.0
2014-09-26 13:10:00,85.61,85.69,85.61,85.67,3900.0,80.8063,80.8818,80.8063,80.8629,3900.0
2014-09-26 13:15:00,85.63,85.7,85.63,85.7,5200.0,80.8252,80.8912,80.8252,80.8912,5200.0
2014-09-26 13:20:00,85.69,85.77,85.69,85.73,3200.0,80.8818,80.9573,80.8818,80.9195,3200.0
2014-09-26 13:25:00,85.74,85.79,85.67,85.79,11600.0,80.929,80.9762,80.8629,80.9762,11600.0
2014-09-26 13:30:00,85.82,85.84,85.7,85.72,20500.0,81.0045,81.0234,80.8912,80.9101,20500.0
2014-09-26 13:35:00,85.73,85.74,85.69,85.71,1800.0,80.9195,80.929,80.8818,80.9007,1800.0
2014-09-26 13:40:00,85.69,85.71,85.55,85.55,11700.0,80.8818,80.9007,80.7496,80.7496,11700.0
2014-09-26 13:45:00,85.54,85.62,85.51,85.62,5800.0,80.7402,80.8157,80.7119,80.8157,5800.0
2014-09-26 13:50:00,85.62,85.72,85.6,85.69,3200.0,80.8157,80.9101,80.7968,80.8818,3200.0
2014-09-26 13:55:00,85.67,85.73,85.63,85.7,8200.0,80.8629,80.9195,80.8252,80.8912,8200.0
2014-09-26 14:00:00,85.71,85.78,85.7,85.71,8200.0,80.9007,80.9667,80.8912,80.9007,8200.0
2014-09-26 14:05:00,85.7,85.88,85.7,85.88,7300.0,80.8912,81.0611,80.8912,81.0611,7300.0
2014-09-26 14:10:00,85.89,85.93,85.87,85.9,8400.0,81.0706,81.1083,81.0517,81.08,8400.0
2014-09-26 14:15:00,85.91,86.14,85.91,86.11,11900.0,81.0894,81.3065,81.0894,81.2782,11900.0
2014-09-26 14:20:00,86.12,86.17,86.08,86.17,18800.0,81.2877,81.3349,81.2499,81.3349,18800.0
2014-09-26 14:25:00,86.16,86.19,86.05,86.05,8300.0,81.3254,81.3537,81.2216,81.2216,8300.0
2014-09-26 14:30:00,86.05,86.08,86.0,86.01,7700.0,81.2216,81.2499,81.1744,81.1838,7700.0
2014-09-26 14:35:00,86.01,86.12,86.01,86.07,8800.0,81.1838,81.2877,81.1838,81.2405,8800.0
2014-09-26 14:40:00,86.08,86.09,86.01,86.01,4600.0,81.2499,81.2593,81.1838,81.1838,4600.0
2014-09-26 14:45:00,86.03,86.08,86.03,86.04,8100.0,81.2027,81.2499,81.2027,81.2121,8100.0
2014-09-26 14:50:00,86.02,86.03,85.92,85.92,5300.0,81.1933,81.2027,81.0989,81.0989,5300.0
2014-09-26 14:55:00,85.94,85.97,85.92,85.94,9400.0,81.1178,81.1461,81.0989,81.1178,9400.0
2014-09-26 15:00:00,85.92,86.0,85.91,85.96,6400.0,81.0989,81.1744,81.0894,81.1366,6400.0
2014-09-26 15:05:00,85.98,86.05,85.96,86.05,20400.0,81.1555,81.2216,81.1366,81.2216,20400.0
2014-09-26 15:10:00,86.06,86.07,86.01,86.06,16300.0,81.231,81.2405,81.1838,81.231,16300.0
2014-09-26 15:15:00,86.05,86.05,85.94,85.98,27900.0,81.2216,81.2216,81.1178,81.1555,27900.0
2014-09-26 15:20:00,85.98,85.99,85.87,85.88,45400.0,81.1555,81.165,81.0517,81.0611,45400.0
2014-09-26 15:25:00,85.88,85.95,85.85,85.89,12500.0,81.0611,81.1272,81.0328,81.0706,12500.0
2014-09-26 15:30:00,85.88,85.96,85.81,85.92,19700.0,81.0611,81.1366,80.9951,81.0989,19700.0
2014-09-26 15:35:00,85.92,85.94,85.87,85.87,28100.0,81.0989,81.1178,81.0517,81.0517,28100.0
2014-09-26 15:40:00,85.9,85.92,85.78,85.81,50700.0,81.08,81.0989,80.9667,80.9951,50700.0
2014-09-26 15:45:00,85.8,85.91,85.79,85.9,40700.0,80.9856,81.0894,80.9762,81.08,40700.0
2014-09-26 15:50:00,85.92,86.0,85.87,86.0,60400.0,81.0989,81.1744,81.0517,81.1744,60400.0
2014-09-26 15:55:00,86.0,86.07,85.88,85.91,84700.0,81.1744,81.2405,81.0611,81.0894,84700.0
2014-09-29 09:30:00,84.85,85.41,84.6,85.32,59500.0,80.0889,80.6175,79.8529,80.5325,59500.0
2014-09-29 09:35:00,85.39,85.47,85.08,85.25,15700.0,80.5986,80.6741,80.306,80.4665,15700.0
2014-09-29 09:40:00,85.27,85.5,85.21,85.49,17600.0,80.4854,80.7024,80.4287,80.693,17600.0
2014-09-29 09:45:00,85.48,85.72,85.48,85.5,28300.0,80.6836,80.9101,80.6836,80.7024,28300.0
2014-09-29 09:50:00,85.48,85.9,85.48,85.85,48500.0,80.6836,81.08,80.6836,81.0328,48500.0
2014-09-29 09:55:00,85.86,85.86,85.59,85.67,13400.0,81.0422,81.0422,80.7874,80.8629,13400.0
2014-09-29 10:00:00,85.68,85.82,85.6,85.82,17900.0,80.8723,81.0045,80.7968,81.0045,17900.0
2014-09-29 10:05:00,85.85,86.07,85.85,85.95,23900.0,81.0328,81.2405,81.0328,81.1272,23900.0
2014-09-29 10:10:00,85.94,86.25,85.94,86.18,17200.0,81.1178,81.4104,81.1178,81.3443,17200.0
2014-09-29 10:15:00,86.18,86.57,86.16,86.53,29200.0,81.3443,81.7124,81.3254,81.6746,29200.0
2014-09-29 10:20:00,86.53,86.57,86.46,86.52,23400.0,81.6746,81.7124,81.6086,81.6652,23400.0
2014-09-29 10:25:00,86.52,86.72,86.49,86.61,21700.0,81.6652,81.854,81.6369,81.7502,21700.0
2014-09-29 10:30:00,86.59,86.62,86.44,86.5,15200.0,81.7313,81.7596,81.5897,81.6463,15200.0
2014-09-29 10:35:00,86.48,86.55,86.45,86.5,14900.0,81.6275,81.6935,81.5991,81.6463,14900.0
2014-09-29 10:40:00,86.5,86.78,86.5,86.77,18900.0,81.6463,81.9106,81.6463,81.9012,18900.0
2014-09-29 10:45:00,86.81,86.81,86.6,86.6,10400.0,81.9389,81.9389,81.7407,81.7407,10400.0
2014-09-29 10:50:00,86.59,86.64,86.56,86.64,24400.0,81.7313,81.7785,81.703,81.7785,24400.0
2014-09-29 10:55:00,86.63,86.67,86.6,86.67,10300.0,81.769,81.8068,81.7407,81.8068,10300.0
2014-09-29 11:00:00,86.69,86.7,86.53,86.59,13000.0,81.8257,81.8351,81.6746,81.7313,13000.0
2014-09-29 11:05:00,86.6,86.67,86.59,86.62,10200.0,81.7407,81.8068,81.7313,81.7596,10200.0
2014-09-29 11:10:00,86.6,86.75,86.6,86.75,8900.0,81.7407,81.8823,81.7407,81.8823,8900.0
2014-09-29 11:15:00,86.74,86.74,86.68,86.7,12100.0,81.8729,81.8729,81.8162,81.8351,12100.0
2014-09-29 11:20:00,86.72,86.73,86.57,86.63,12400.0,81.854,81.8634,81.7124,81.769,12400.0
2014-09-29 11:25:00,86.64,86.75,86.64,86.67,15500.0,81.7785,81.8823,81.7785,81.8068,15500.0
2014-09-29 11:30:00,86.69,86.69,86.52,86.52,17400.0,81.8257,81.8257,81.6652,81.6652,17400.0
2014-09-29 11:35:00,86.5,86.61,86.49,86.57,18600.0,81.6463,81.7502,81.6369,81.7124,18600.0
2014-09-29 11:40:00,86.57,86.58,86.52,86.55,9600.0,81.7124,81.7218,81.6652,81.6935,9600.0
2014-09-29 11:45:00,86.55,86.55,86.38,86.45,10800.0,81.6935,81.6935,81.5331,81.5991,10800.0
2014-09-29 11:50:00,86.47,86.51,86.47,86.48,12500.0,81.618,81.6558,81.618,81.6275,12500.0
2014-09-29 11:55:00,86.49,86.57,86.49,86.56,10400.0,81.6369,81.7124,81.6369,81.703,10400.0
2014-09-29 12:00:00,86.57,86.58,86.47,86.52,52700.0,81.7124,81.7218,81.618,81.6652,52700.0
2014-09-29 12:05:00,86.52,86.55,86.48,86.54,12400.0,81.6652,81.6935,81.6275,81.6841,12400.0
2014-09-29 12:10:00,86.54,86.55,86.46,86.47,17400.0,81.6841,81.6935,81.6086,81.618,17400.0
2014-09-29 12:15:00,86.46,86.5,86.46,86.49,9500.0,81.6086,81.6463,81.6086,81.6369,9500.0
2014-09-29 12:20:00,86.47,86.51,86.44,86.47,20300.0,81.618,81.6558,81.5897,81.618,20300.0
2014-09-29 12:25:00,86.47,86.48,86.37,86.44,16200.0,81.618,81.6275,81.5236,81.5897,16200.0
2014-09-29 12:30:00,86.42,86.47,86.37,86.41,16400.0,81.5708,81.618,81.5236,81.5614,16400.0
2014-09-29 12:35:00,86.43,86.47,86.34,86.43,18400.0,81.5803,81.618,81.4953,81.5803,18400.0
2014-09-29 12:40:00,86.44,86.46,86.37,86.39,6800.0,81.5897,81.6086,81.5236,81.5425,6800.0
2014-09-29 12:45:00,86.38,86.42,86.32,86.4,9200.0,81.5331,81.5708,81.4764,81.5519,9200.0
2014-09-29 12:50:00,86.4,86.51,86.4,86.49,9000.0,81.5519,81.6558,81.5519,81.6369,9000.0
2014-09-29 12:55:00,86.46,86.49,86.45,86.45,6500.0,81.6086,81.6369,81.5991,81.5991,6500.0
2014-09-29 13:00:00,86.47,86.51,86.41,86.42,3800.0,81.618,81.6558,81.5614,81.5708,3800.0
2014-09-29 13:05:00,86.42,86.43,86.32,86.38,7500.0,81.5708,81.5803,81.4764,81.5331,7500.0
2014-09-29 13:10:00,86.39,86.53,86.38,86.5,48100.0,81.5425,81.6746,81.5331,81.6463,48100.0
2014-09-29 13:15:00,86.5,86.65,86.5,86.56,9300.0,81.6463,81.7879,81.6463,81.703,9300.0
2014-09-29 13:20:00,86.57,86.58,86.46,86.49,7400.0,81.7124,81.7218,81.6086,81.6369,7400.0
2014-09-29 13:25:00,86.49,86.61,86.48,86.55,8000.0,81.6369,81.7502,81.6275,81.6935,8000.0
2014-09-29 13:30:00,86.57,86.63,86.55,86.6,7500.0,81.7124,81.769,81.6935,81.7407,7500.0
2014-09-29 13:35:00,86.6,86.6,86.51,86.54,6300.0,81.7407,81.7407,81.6558,81.6841,6300.0
2014-09-29 13:40:00,86.52,86.54,86.39,86.41,12400.0,81.6652,81.6841,81.5425,81.5614,12400.0
2014-09-29 13:45:00,86.4,86.46,86.4,86.44,5200.0,81.5519,81.6086,81.5519,81.5897,5200.0
2014-09-29 13:50:00,86.45,86.5,86.4,86.46,20700.0,81.5991,81.6463,81.5519,81.6086,20700.0
2014-09-29 13:55:00,86.47,86.47,86.4,86.42,5300.0,81.618,81.618,81.5519,81.5708,5300.0
2014-09-29 14:00:00,86.41,86.53,86.39,86.46,8400.0,81.5614,81.6746,81.5425,81.6086,8400.0
2014-09-29 14:05:00,86.45,86.46,86.37,86.42,14200.0,81.5991,81.6086,81.5236,81.5708,14200.0
2014-09-29 14:10:00,86.43,86.45,86.39,86.42,7300.0,81.5803,81.5991,81.5425,81.5708,7300.0
2014-09-29 14:15:00,86.42,86.42,86.3,86.3,12800.0,81.5708,81.5708,81.4576,81.4576,12800.0
2014-09-29 14:20:00,86.3,86.32,86.12,86.15,13300.0,81.4576,81.4764,81.2877,81.316,13300.0
2014-09-29 14:25:00,86.14,86.2,86.12,86.12,24300.0,81.3065,81.3632,81.2877,81.2877,24300.0
2014-09-29 14:30:00,86.13,86.23,86.11,86.22,13700.0,81.2971,81.3915,81.2782,81.382,13700.0
2014-09-29 14:35:00,86.22,86.24,86.09,86.11,10900.0,81.382,81.4009,81.2593,81.2782,10900.0
2014-09-29 14:40:00,86.15,86.22,86.14,86.16,12900.0,81.316,81.382,81.3065,81.3254,12900.0
2014-09-29 14:45:00,86.17,86.25,86.16,86.21,8800.0,81.3349,81.4104,81.3254,81.3726,8800.0
2014-09-29 14:50:00,86.2,86.2,86.1,86.12,21500.0,81.3632,81.3632,81.2688,81.2877,21500.0
2014-09-29 14:55:00,86.12,86.34,86.08,86.31,15000.0,81.2877,81.4953,81.2499,81.467,15000.0
2014-09-29 15:00:00,86.3,86.39,86.27,86.32,8300.0,81.4576,81.5425,81.4292,81.4764,8300.0
2014-09-29 15:05:00,86.32,86.42,86.3,86.32,7800.0,81.4764,81.5708,81.4576,81.4764,7800.0
2014-09-29 15:10:00,86.31,86.47,86.26,86.41,15100.0,81.467,81.618,81.4198,81.5614,15100.0
2014-09-29 15:15:00,86.4,86.43,86.29,86.35,15300.0,81.5519,81.5803,81.4481,81.5048,15300.0
2014-09-29 15:20:00,86.35,86.39,86.25,86.38,43800.0,81.5048,81.5425,81.4104,81.5331,43800.0
2014-09-29 15:25:00,86.38,86.54,86.38,86.54,38300.0,81.5331,81.6841,81.5331,81.6841,38300.0
2014-09-29 15:30:00,86.55,86.57,86.46,86.49,18900.0,81.6935,81.7124,81.6086,81.6369,18900.0
2014-09-29 15:35:00,86.54,86.58,86.49,86.57,19500.0,81.6841,81.7218,81.6369,81.7124,19500.0
2014-09-29 15:40:00,86.55,86.56,86.44,86.53,28400.0,81.6935,81.703,81.5897,81.6746,28400.0
2014-09-29 15:45:00,86.52,86.68,86.51,86.61,35500.0,81.6652,81.8162,81.6558,81.7502,35500.0
2014-09-29 15:50:00,86.6,86.65,86.52,86.61,52900.0,81.7407,81.7879,81.6652,81.7502,52900.0
2014-09-29 15:55:00,86.58,86.63,86.53,86.59,65500.0,81.7218,81.769,81.6746,81.7313,65500.0
2014-09-30 09:30:00,87.07,87.59,86.6,87.51,62400.0,82.1843,82.6752,81.7407,82.5997,62400.0
2014-09-30 09:35:00,87.51,87.76,87.36,87.59,36400.0,82.5997,82.8356,82.4581,82.6752,36400.0
2014-09-30 09:40:00,87.58,87.58,86.9,87.02,113600.0,82.6657,82.6657,82.0239,82.1372,113600.0
2014-09-30 09:45:00,87.02,87.88,86.95,87.05,130900.0,82.1372,82.9489,82.0711,82.1655,130900.0
2014-09-30 09:50:00,87.06,87.31,86.58,87.31,86500.0,82.1749,82.4109,81.7218,82.4109,86500.0
2014-09-30 09:55:00,87.29,87.49,87.18,87.4,83900.0,82.392,82.5808,82.2882,82.4958,83900.0
2014-09-30 10:00:00,87.39,87.39,86.85,86.89,71500.0,82.4864,82.4864,81.9767,82.0144,71500.0
2014-09-30 10:05:00,86.85,87.32,86.66,87.06,61400.0,81.9767,82.4203,81.7974,82.1749,61400.0
2014-09-30 10:10:00,87.05,87.28,86.98,87.23,61200.0,82.1655,82.3826,82.0994,82.3354,61200.0
2014-09-30 10:15:00,87.27,87.45,87.11,87.31,38500.0,82.3731,82.543,82.2221,82.4109,38500.0
2014-09-30 10:20:00,87.31,87.36,87.05,87.12,64100.0,82.4109,82.4581,82.1655,82.2315,64100.0
2014-09-30 10:25:00,87.15,87.55,87.12,87.37,122700.0,82.2599,82.6374,82.2315,82.4675,122700.0
2014-09-30 10:30:00,87.39,87.8,87.39,87.74,29600.0,82.4864,82.8734,82.4864,82.8168,29600.0
2014-09-30 10:35:00,87.74,87.96,87.64,87.94,38900.0,82.8168,83.0244,82.7224,83.0055,38900.0
2014-09-30 10:40:00,87.91,88.02,87.83,87.99,47300.0,82.9772,83.081,82.9017,83.0527,47300.0
2014-09-30 10:45:00,87.99,88.22,87.99,88.19,44500.0,83.0527,83.2698,83.0527,83.2415,44500.0
2014-09-30 10:50:00,88.16,88.22,87.9,87.93,44700.0,83.2132,83.2698,82.9678,82.9961,44700.0
2014-09-30 10:55:00,87.96,88.15,87.7,87.79,73800.0,83.0244,83.2037,82.779,82.8639,73800.0
2014-09-30 11:00:00,87.75,87.81,87.57,87.76,33500.0,82.8262,82.8828,82.6563,82.8356,33500.0
2014-09-30 11:05:00,87.71,87.97,87.71,87.94,10800.0,82.7884,83.0338,82.7884,83.0055,10800.0
2014-09-30 11:10:00,87.93,87.96,87.84,87.93,31000.0,82.9961,83.0244,82.9111,82.9961,31000.0
2014-09-30 11:15:00,87.93,87.97,87.88,87.91,13100.0,82.9961,83.0338,82.9489,82.9772,13100.0
2014-09-30 11:20:00,87.89,87.94,87.74,87.94,15100.0,82.9583,83.0055,82.8168,83.0055,15100.0
2014-09-30 11:25:00,87.91,88.05,87.91,88.0,10400.0,82.9772,83.1094,82.9772,83.0622,10400.0
2014-09-30 11:30:00,88.02,88.16,87.98,88.06,15800.0,83.081,83.2132,83.0433,83.1188,15800.0
2014-09-30 11:35:00,88.05,88.27,88.05,88.24,21000.0,83.1094,83.317,83.1094,83.2887,21000.0
2014-09-30 11:40:00,88.22,88.28,88.13,88.19,21300.0,83.2698,83.3265,83.1849,83.2415,21300.0
2014-09-30 11:45:00,88.2,88.2,88.12,88.16,12000.0,83.2509,83.2509,83.1754,83.2132,12000.0
2014-09-30 11:50:00,88.19,88.28,88.1,88.1,12900.0,83.2415,83.3265,83.1566,83.1566,12900.0
2014-09-30 11:55:00,88.13,88.2,88.12,88.2,13500.0,83.1849,83.2509,83.1754,83.2509,13500.0
2014-09-30 12:00:00,88.22,88.23,87.76,87.94,56100.0,83.2698,83.2793,82.8356,83.0055,56100.0
2014-09-30 12:05:00,88.0,88.19,88.0,88.19,9000.0,83.0622,83.2415,83.0622,83.2415,9000.0
2014-09-30 12:10:00,88.18,88.19,88.1,88.14,18700.0,83.2321,83.2415,83.1566,83.1943,18700.0
2014-09-30 12:15:00,88.15,88.2,87.98,87.98,63500.0,83.2037,83.2509,83.0433,83.0433,63500.0
2014-09-30 12:20:00,88.0,88.02,87.89,87.89,7200.0,83.0622,83.081,82.9583,82.9583,7200.0
2014-09-30 12:25:00,87.9,87.94,87.67,87.86,33900.0,82.9678,83.0055,82.7507,82.93,33900.0
2014-09-30 12:30:00,87.85,87.99,87.77,87.92,14800.0,82.9206,83.0527,82.8451,82.9867,14800.0
2014-09-30 12:35:00,87.92,87.92,87.72,87.85,37600.0,82.9867,82.9867,82.7979,82.9206,37600.0
2014-09-30 12:40:00,87.77,87.84,87.67,87.76,37300.0,82.8451,82.9111,82.7507,82.8356,37300.0
2014-09-30 12:45:00,87.8,87.97,87.8,87.97,7100.0,82.8734,83.0338,82.8734,83.0338,7100.0
2014-09-30 12:50:00,87.97,88.0,87.91,87.97,12600.0,83.0338,83.0622,82.9772,83.0338,12600.0
2014-09-30 12:55:00,87.98,87.99,87.93,87.97,9900.0,83.0433,83.0527,82.9961,83.0338,9900.0
2014-09-30 13:00:00,87.98,88.02,87.92,87.95,13100.0,83.0433,83.081,82.9867,83.015,13100.0
2014-09-30 13:05:00,87.98,88.04,87.95,87.97,15300.0,83.0433,83.0999,83.015,83.0338,15300.0
2014-09-30 13:10:00,87.97,88.02,87.97,88.0,9400.0,83.0338,83.081,83.0338,83.0622,9400.0
2014-09-30 13:15:00,88.01,88.04,87.97,88.02,6500.0,83.0716,83.0999,83.0338,83.081,6500.0
2014-09-30 13:20:00,88.02,88.02,87.75,87.75,17300.0,83.081,83.081,82.8262,82.8262,17300.0
2014-09-30 13:25:00,87.75,87.88,87.68,87.71,13200.0,82.8262,82.9489,82.7601,82.7884,13200.0
2014-09-30 13:30:00,87.75,87.78,87.64,87.64,9900.0,82.8262,82.8545,82.7224,82.7224,9900.0
2014-09-30 13:35:00,87.58,87.83,87.57,87.83,12000.0,82.6657,82.9017,82.6563,82.9017,12000.0
2014-09-30 13:40:00,87.83,87.83,87.63,87.63,17700.0,82.9017,82.9017,82.7129,82.7129,17700.0
2014-09-30 13:45:00,87.6,87.62,87.41,87.5,9200.0,82.6846,82.7035,82.5053,82.5902,9200.0
2014-09-30 13:50:00,87.46,87.57,87.43,87.57,10500.0,82.5525,82.6563,82.5241,82.6563,10500.0
2014-09-30 13:55:00,87.58,87.63,87.52,87.56,8900.0,82.6657,82.7129,82.6091,82.6469,8900.0
2014-09-30 14:00:00,87.56,87.63,87.42,87.6,19500.0,82.6469,82.7129,82.5147,82.6846,19500.0
2014-09-30 14:05:00,87.6,87.62,87.4,87.42,14800.0,82.6846,82.7035,82.4958,82.5147,14800.0
2014-09-30 14:10:00,87.46,87.48,87.41,87.46,17500.0,82.5525,82.5713,82.5053,82.5525,17500.0
2014-09-30 14:15:00,87.46,87.55,87.44,87.55,15900.0,82.5525,82.6374,82.5336,82.6374,15900.0
2014-09-30 14:20:00,87.53,87.54,87.43,87.48,41300.0,82.6185,82.628,82.5241,82.5713,41300.0
2014-09-30 14:25:00,87.49,87.62,87.35,87.59,13400.0,82.5808,82.7035,82.4486,82.6752,13400.0
2014-09-30 14:30:00,87.58,87.78,87.58,87.71,14400.0,82.6657,82.8545,82.6657,82.7884,14400.0
2014-09-30 14:35:00,87.68,87.78,87.67,87.71,10400.0,82.7601,82.8545,82.7507,82.7884,10400.0
2014-09-30 14:40:00,87.71,87.81,87.65,87.7,8600.0,82.7884,82.8828,82.7318,82.779,8600.0
2014-09-30 14:45:00,87.7,87.86,87.7,87.83,19100.0,82.779,82.93,82.779,82.9017,19100.0
2014-09-30 14:50:00,87.84,87.86,87.76,87.76,8700.0,82.9111,82.93,82.8356,82.8356,8700.0
2014-09-30 14:55:00,87.78,87.86,87.75,87.78,12000.0,82.8545,82.93,82.8262,82.8545,12000.0
2014-09-30 15:00:00,87.76,87.78,87.67,87.67,17500.0,82.8356,82.8545,82.7507,82.7507,17500.0
2014-09-30 15:05:00,87.65,87.7,87.61,87.69,14100.0,82.7318,82.779,82.694,82.7696,14100.0
2014-09-30 15:10:00,87.7,87.8,87.64,87.65,21300.0,82.779,82.8734,82.7224,82.7318,21300.0
2014-09-30 15:15:00,87.65,87.75,87.59,87.74,22800.0,82.7318,82.8262,82.6752,82.8168,22800.0
2014-09-30 15:20:00,87.75,87.99,87.74,87.92,19100.0,82.8262,83.0527,82.8168,82.9867,19100.0
2014-09-30 15:25:00,87.93,87.95,87.8,87.84,14800.0,82.9961,83.015,82.8734,82.9111,14800.0
2014-09-30 15:30:00,87.86,87.94,87.82,87.92,32800.0,82.93,83.0055,82.8923,82.9867,32800.0
2014-09-30 15:35:00,87.92,87.98,87.82,87.82,25700.0,82.9867,83.0433,82.8923,82.8923,25700.0
2014-09-30 15:40:00,87.82,87.92,87.81,87.91,20400.0,82.8923,82.9867,82.8828,82.9772,20400.0
2014-09-30 15:45:00,87.91,87.92,87.78,87.8,41100.0,82.9772,82.9867,82.8545,82.8734,41100.0
2014-09-30 15:50:00,87.78,87.8,87.69,87.75,45400.0,82.8545,82.8734,82.7696,82.8262,45400.0
2014-09-30 15:55:00,87.76,87.76,87.62,87.62,88300.0,82.8356,82.8356,82.7035,82.7035,88300.0
2014-10-01 09:30:00,87.33,87.66,86.88,87.28,45000.0,82.4298,82.7412,82.005,82.3826,45000.0
2014-10-01 09:35:00,87.33,87.33,86.65,86.65,44800.0,82.4298,82.4298,81.7879,81.7879,44800.0
2014-10-01 09:40:00,86.62,86.76,86.58,86.68,57600.0,81.7596,81.8917,81.7218,81.8162,57600.0
2014-10-01 09:45:00,86.66,86.66,86.04,86.11,42400.0,81.7974,81.7974,81.2121,81.2782,42400.0
2014-10-01 09:50:00,86.09,86.23,86.01,86.15,45000.0,81.2593,81.3915,81.1838,81.316,45000.0
2014-10-01 09:55:00,86.14,86.28,86.1,86.12,34800.0,81.3065,81.4387,81.2688,81.2877,34800.0
2014-10-01 10:00:00,86.12,86.19,85.4,85.45,65000.0,81.2877,81.3537,80.6081,80.6553,65000.0
2014-10-01 10:05:00,85.43,85.62,85.36,85.62,16000.0,80.6364,80.8157,80.5703,80.8157,16000.0
2014-10-01 10:10:00,85.61,85.65,85.42,85.58,45200.0,80.8063,80.844,80.6269,80.778,45200.0
2014-10-01 10:15:00,85.62,85.66,85.44,85.44,31500.0,80.8157,80.8535,80.6458,80.6458,31500.0
2014-10-01 10:20:00,85.44,85.57,85.43,85.57,25600.0,80.6458,80.7685,80.6364,80.7685,25600.0
2014-10-01 10:25:00,85.55,85.64,85.5,85.6,13700.0,80.7496,80.8346,80.7024,80.7968,13700.0
2014-10-01 10:30:00,85.6,85.62,85.48,85.5,25600.0,80.7968,80.8157,80.6836,80.7024,25600.0
2014-10-01 10:35:00,85.48,85.49,85.22,85.49,26000.0,80.6836,80.693,80.4382,80.693,26000.0
2014-10-01 10:40:00,85.48,85.75,85.45,85.66,36500.0,80.6836,80.9384,80.6553,80.8535,36500.0
2014-10-01 10:45:00,85.64,85.94,85.62,85.77,24900.0,80.8346,81.1178,80.8157,80.9573,24900.0
2014-10-01 10:50:00,85.78,85.78,85.54,85.54,13400.0,80.9667,80.9667,80.7402,80.7402,13400.0
2014-10-01 10:55:00,85.53,85.62,85.43,85.57,19500.0,80.7308,80.8157,80.6364,80.7685,19500.0
2014-10-01 11:00:00,85.63,85.94,85.62,85.77,10500.0,80.8252,81.1178,80.8157,80.9573,10500.0
2014-10-01 11:05:00,85.79,85.89,85.71,85.72,28900.0,80.9762,81.0706,80.9007,80.9101,28900.0
2014-10-01 11:10:00,85.72,85.73,85.41,85.44,38600.0,80.9101,80.9195,80.6175,80.6458,38600.0
2014-10-01 11:15:00,85.41,85.68,85.38,85.65,10400.0,80.6175,80.8723,80.5892,80.844,10400.0
2014-10-01 11:20:00,85.68,85.73,85.57,85.57,6600.0,80.8723,80.9195,80.7685,80.7685,6600.0
2014-10-01 11:25:00,85.55,85.55,85.33,85.46,22500.0,80.7496,80.7496,80.542,80.6647,22500.0
2014-10-01 11:30:00,85.44,85.49,85.28,85.34,18400.0,80.6458,80.693,80.4948,80.5514,18400.0
2014-10-01 11:35:00,85.36,85.41,85.32,85.36,17300.0,80.5703,80.6175,80.5325,80.5703,17300.0
2014-10-01 11:40:00,85.33,85.41,85.17,85.41,25400.0,80.542,80.6175,80.391,80.6175,25400.0
2014-10-01 11:45:00,85.4,85.4,85.15,85.25,34000.0,80.6081,80.6081,80.3721,80.4665,34000.0
2014-10-01 11:50:00,85.24,85.43,85.22,85.43,34700.0,80.457,80.6364,80.4382,80.6364,34700.0
2014-10-01 11:55:00,85.44,85.49,85.39,85.43,6900.0,80.6458,80.693,80.5986,80.6364,6900.0
2014-10-01 12:00:00,85.41,85.44,85.32,85.39,9600.0,80.6175,80.6458,80.5325,80.5986,9600.0
2014-10-01 12:05:00,85.39,85.58,85.36,85.48,17200.0,80.5986,80.778,80.5703,80.6836,17200.0
2014-10-01 12:10:00,85.47,85.47,85.29,85.34,20600.0,80.6741,80.6741,80.5042,80.5514,20600.0
2014-10-01 12:15:00,85.32,85.48,85.3,85.48,10200.0,80.5325,80.6836,80.5137,80.6836,10200.0
2014-10-01 12:20:00,85.48,85.58,85.4,85.55,11500.0,80.6836,80.778,80.6081,80.7496,11500.0
2014-10-01 12:25:00,85.52,85.68,85.46,85.68,15800.0,80.7213,80.8723,80.6647,80.8723,15800.0
2014-10-01 12:30:00,85.71,85.76,85.69,85.73,53900.0,80.9007,80.9479,80.8818,80.9195,53900.0
2014-10-01 12:35:00,85.7,85.73,85.52,85.61,15400.0,80.8912,80.9195,80.7213,80.8063,15400.0
2014-10-01 12:40:00,85.56,85.65,85.54,85.61,19000.0,80.7591,80.844,80.7402,80.8063,19000.0
2014-10-01 12:45:00,85.59,85.61,85.42,85.43,14000.0,80.7874,80.8063,80.6269,80.6364,14000.0
2014-10-01 12:50:00,85.44,85.51,85.4,85.45,7500.0,80.6458,80.7119,80.6081,80.6553,7500.0
2014-10-01 12:55:00,85.47,85.51,85.36,85.41,9900.0,80.6741,80.7119,80.5703,80.6175,9900.0
2014-10-01 13:00:00,85.39,85.45,85.34,85.42,4500.0,80.5986,80.6553,80.5514,80.6269,4500.0
2014-10-01 13:05:00,85.4,85.4,85.22,85.22,8600.0,80.6081,80.6081,80.4382,80.4382,8600.0
2014-10-01 13:10:00,85.24,85.41,85.24,85.41,13700.0,80.457,80.6175,80.457,80.6175,13700.0
2014-10-01 13:15:00,85.42,85.42,85.31,85.36,19000.0,80.6269,80.6269,80.5231,80.5703,19000.0
2014-10-01 13:20:00,85.35,85.45,85.3,85.35,8600.0,80.5609,80.6553,80.5137,80.5609,8600.0
2014-10-01 13:25:00,85.35,85.43,85.22,85.26,47500.0,80.5609,80.6364,80.4382,80.4759,47500.0
2014-10-01 13:30:00,85.26,85.26,85.12,85.14,17500.0,80.4759,80.4759,80.3438,80.3626,17500.0
2014-10-01 13:35:00,85.12,85.15,85.07,85.07,24100.0,80.3438,80.3721,80.2966,80.2966,24100.0
2014-10-01 13:40:00,85.07,85.07,85.01,85.03,15100.0,80.2966,80.2966,80.2399,80.2588,15100.0
2014-10-01 13:45:00,85.04,85.12,85.0,85.01,21800.0,80.2683,80.3438,80.2305,80.2399,21800.0
2014-10-01 13:50:00,85.01,85.23,85.01,85.22,39100.0,80.2399,80.4476,80.2399,80.4382,39100.0
2014-10-01 13:55:00,85.2,85.27,85.18,85.27,30000.0,80.4193,80.4854,80.4004,80.4854,30000.0
2014-10-01 14:00:00,85.25,85.36,85.19,85.35,20000.0,80.4665,80.5703,80.4098,80.5609,20000.0
2014-10-01 14:05:00,85.32,85.39,85.29,85.35,9100.0,80.5325,80.5986,80.5042,80.5609,9100.0
2014-10-01 14:10:00,85.35,85.38,85.21,85.21,10000.0,80.5609,80.5892,80.4287,80.4287,10000.0
2014-10-01 14:15:00,85.2,85.24,85.16,85.2,21800.0,80.4193,80.457,80.3815,80.4193,21800.0
2014-10-01 14:20:00,85.18,85.21,85.11,85.19,9300.0,80.4004,80.4287,80.3343,80.4098,9300.0
2014-10-01 14:25:00,85.21,85.21,85.12,85.13,18200.0,80.4287,80.4287,80.3438,80.3532,18200.0
2014-10-01 14:30:00,85.17,85.21,85.04,85.06,13300.0,80.391,80.4287,80.2683,80.2871,13300.0
2014-10-01 14:35:00,85.05,85.12,85.04,85.06,7300.0,80.2777,80.3438,80.2683,80.2871,7300.0
2014-10-01 14:40:00,85.06,85.14,85.02,85.06,9900.0,80.2871,80.3626,80.2494,80.2871,9900.0
2014-10-01 14:45:00,85.06,85.06,85.0,85.06,12000.0,80.2871,80.2871,80.2305,80.2871,12000.0
2014-10-01 14:50:00,85.04,85.04,84.9,84.9,18800.0,80.2683,80.2683,80.1361,80.1361,18800.0
2014-10-01 14:55:00,84.89,84.9,84.74,84.74,12800.0,80.1267,80.1361,79.9851,79.9851,12800.0
2014-10-01 15:00:00,84.74,84.79,84.56,84.59,56700.0,79.9851,80.0323,79.8152,79.8435,56700.0
2014-10-01 15:05:00,84.58,84.67,84.47,84.52,21400.0,79.8341,79.919,79.7302,79.7774,21400.0
2014-10-01 15:10:00,84.51,84.66,84.51,84.65,34200.0,79.768,79.9096,79.768,79.9001,34200.0
2014-10-01 15:15:00,84.66,84.77,84.64,84.74,21700.0,79.9096,80.0134,79.8907,79.9851,21700.0
2014-10-01 15:20:00,84.72,84.74,84.62,84.65,14600.0,79.9662,79.9851,79.8718,79.9001,14600.0
2014-10-01 15:25:00,84.65,84.82,84.63,84.76,14600.0,79.9001,80.0606,79.8813,80.004,14600.0
2014-10-01 15:30:00,84.76,84.93,84.75,84.88,30100.0,80.004,80.1644,79.9945,80.1172,30100.0
2014-10-01 15:35:00,84.89,85.0,84.85,84.99,40500.0,80.1267,80.2305,80.0889,80.2211,40500.0
2014-10-01 15:40:00,85.01,85.02,84.93,84.96,42400.0,80.2399,80.2494,80.1644,80.1927,42400.0
2014-10-01 15:45:00,84.95,85.03,84.93,84.98,39100.0,80.1833,80.2588,80.1644,80.2116,39100.0
2014-10-01 15:50:00,84.97,85.02,84.83,84.87,68000.0,80.2022,80.2494,80.07,80.1078,68000.0
2014-10-01 15:55:00,84.88,84.96,84.71,84.77,109600.0,80.1172,80.1927,79.9568,80.0134,109600.0
2014-10-02 09:30:00,84.62,84.95,84.08,84.11,31000.0,79.8718,80.1833,79.3621,79.3904,31000.0
2014-10-02 09:35:00,84.08,84.44,83.53,84.44,77100.0,79.3621,79.7019,78.843,79.7019,77100.0
2014-10-02 09:40:00,84.43,84.43,83.88,84.08,43000.0,79.6925,79.6925,79.1733,79.3621,43000.0
2014-10-02 09:45:00,84.08,84.26,83.81,84.1,34800.0,79.3621,79.532,79.1073,79.381,34800.0
2014-10-02 09:50:00,84.15,84.36,83.94,83.94,18900.0,79.4282,79.6264,79.23,79.23,18900.0
2014-10-02 09:55:00,83.95,84.11,83.84,83.86,25700.0,79.2394,79.3904,79.1356,79.1545,25700.0
2014-10-02 10:00:00,83.85,84.07,83.78,83.98,24200.0,79.145,79.3527,79.079,79.2677,24200.0
2014-10-02 10:05:00,83.95,84.17,83.73,84.1,21700.0,79.2394,79.4471,79.0318,79.381,21700.0
2014-10-02 10:10:00,84.11,84.17,84.0,84.01,31000.0,79.3904,79.4471,79.2866,79.2961,31000.0
2014-10-02 10:15:00,84.02,84.1,83.92,83.95,12900.0,79.3055,79.381,79.2111,79.2394,12900.0
2014-10-02 10:20:00,83.93,84.1,83.93,83.95,15500.0,79.2205,79.381,79.2205,79.2394,15500.0
2014-10-02 10:25:00,83.94,83.95,83.79,83.79,33000.0,79.23,79.2394,79.0884,79.0884,33000.0
2014-10-02 10:30:00,83.8,83.9,83.53,83.54,63500.0,79.0978,79.1922,78.843,78.8524,63500.0
2014-10-02 10:35:00,83.52,83.62,83.38,83.44,70100.0,78.8335,78.9279,78.7014,78.758,70100.0
2014-10-02 10:40:00,83.45,83.53,83.25,83.35,22700.0,78.7675,78.843,78.5787,78.6731,22700.0
2014-10-02 10:45:00,83.32,83.34,83.18,83.32,18400.0,78.6448,78.6636,78.5126,78.6448,18400.0
2014-10-02 10:50:00,83.32,83.46,83.18,83.19,23600.0,78.6448,78.7769,78.5126,78.5221,23600.0
2014-10-02 10:55:00,83.2,83.22,83.03,83.06,19600.0,78.5315,78.5504,78.371,78.3994,19600.0
2014-10-02 11:00:00,83.08,83.14,83.03,83.12,17900.0,78.4182,78.4749,78.371,78.456,17900.0
2014-10-02 11:05:00,83.14,83.39,83.14,83.33,58900.0,78.4749,78.7108,78.4749,78.6542,58900.0
2014-10-02 11:10:00,83.34,83.5,83.34,83.39,24300.0,78.6636,78.8147,78.6636,78.7108,24300.0
2014-10-02 11:15:00,83.46,83.53,83.44,83.47,68800.0,78.7769,78.843,78.758,78.7864,68800.0
2014-10-02 11:20:00,83.49,83.54,83.45,83.51,87900.0,78.8052,78.8524,78.7675,78.8241,87900.0
2014-10-02 11:25:00,83.51,83.54,83.46,83.51,51000.0,78.8241,78.8524,78.7769,78.8241,51000.0
2014-10-02 11:30:00,83.51,83.53,83.32,83.37,23500.0,78.8241,78.843,78.6448,78.692,23500.0
2014-10-02 11:35:00,83.37,83.37,83.08,83.1,18500.0,78.692,78.692,78.4182,78.4371,18500.0
2014-10-02 11:40:00,83.1,83.1,82.56,82.68,34200.0,78.4371,78.4371,77.9274,78.0407,34200.0
2014-10-02 11:45:00,82.71,82.81,82.63,82.63,17700.0,78.069,78.1634,77.9935,77.9935,17700.0
2014-10-02 11:50:00,82.6,82.69,82.56,82.65,45900.0,77.9652,78.0501,77.9274,78.0124,45900.0
2014-10-02 11:55:00,82.64,82.68,82.61,82.62,50700.0,78.0029,78.0407,77.9746,77.984,50700.0
2014-10-02 12:00:00,82.6,82.78,82.6,82.68,42400.0,77.9652,78.1351,77.9652,78.0407,42400.0
2014-10-02 12:05:00,82.67,82.84,82.67,82.8,17700.0,78.0312,78.1917,78.0312,78.1539,17700.0
2014-10-02 12:10:00,82.8,82.83,82.37,82.54,40800.0,78.1539,78.1823,77.7481,77.9085,40800.0
2014-10-02 12:15:00,82.53,82.53,82.36,82.45,60200.0,77.8991,77.8991,77.7386,77.8236,60200.0
2014-10-02 12:20:00,82.44,82.44,82.16,82.3,29500.0,77.8141,77.8141,77.5499,77.682,29500.0
2014-10-02 12:25:00,82.29,82.33,82.23,82.3,8400.0,77.6726,77.7103,77.6159,77.682,8400.0
2014-10-02 12:30:00,82.31,82.45,82.21,82.26,17500.0,77.6914,77.8236,77.5971,77.6442,17500.0
2014-10-02 12:35:00,82.3,82.33,82.24,82.29,5000.0,77.682,77.7103,77.6254,77.6726,5000.0
2014-10-02 12:40:00,82.29,82.51,82.18,82.51,7600.0,77.6726,77.8802,77.5687,77.8802,7600.0
2014-10-02 12:45:00,82.52,82.66,82.44,82.66,29100.0,77.8897,78.0218,77.8141,78.0218,29100.0
2014-10-02 12:50:00,82.67,83.22,82.67,83.18,69100.0,78.0312,78.5504,78.0312,78.5126,69100.0
2014-10-02 12:55:00,83.21,83.26,83.08,83.17,41300.0,78.5409,78.5881,78.4182,78.5032,41300.0
2014-10-02 13:00:00,83.17,83.17,82.86,83.11,32100.0,78.5032,78.5032,78.2106,78.4466,32100.0
2014-10-02 13:05:00,83.11,83.11,83.0,83.04,9900.0,78.4466,78.4466,78.3427,78.3805,9900.0
2014-10-02 13:10:00,83.09,83.28,83.09,83.28,32700.0,78.4277,78.607,78.4277,78.607,32700.0
2014-10-02 13:15:00,83.28,83.41,83.28,83.41,19900.0,78.607,78.7297,78.607,78.7297,19900.0
2014-10-02 13:20:00,83.42,83.42,83.15,83.21,13200.0,78.7392,78.7392,78.4843,78.5409,13200.0
2014-10-02 13:25:00,83.19,83.4,83.19,83.31,12800.0,78.5221,78.7203,78.5221,78.6353,12800.0
2014-10-02 13:30:00,83.34,83.43,83.31,83.37,24800.0,78.6636,78.7486,78.6353,78.692,24800.0
2014-10-02 13:35:00,83.36,83.36,83.15,83.16,15300.0,78.6825,78.6825,78.4843,78.4937,15300.0
2014-10-02 13:40:00,83.16,83.16,83.09,83.1,6300.0,78.4937,78.4937,78.4277,78.4371,6300.0
2014-10-02 13:45:00,83.1,83.19,83.06,83.08,13600.0,78.4371,78.5221,78.3994,78.4182,13600.0
2014-10-02 13:50:00,83.06,83.32,83.06,83.31,10700.0,78.3994,78.6448,78.3994,78.6353,10700.0
2014-10-02 13:55:00,83.34,83.34,83.19,83.21,7200.0,78.6636,78.6636,78.5221,78.5409,7200.0
2014-10-02 14:00:00,83.18,83.33,83.15,83.31,7600.0,78.5126,78.6542,78.4843,78.6353,7600.0
2014-10-02 14:05:00,83.34,83.54,83.31,83.46,21600.0,78.6636,78.8524,78.6353,78.7769,21600.0
2014-10-02 14:10:00,83.46,83.57,83.42,83.5,28000.0,78.7769,78.8807,78.7392,78.8147,28000.0
2014-10-02 14:15:00,83.49,83.51,83.44,83.47,83300.0,78.8052,78.8241,78.758,78.7864,83300.0
2014-10-02 14:20:00,83.48,83.48,83.34,83.41,11900.0,78.7958,78.7958,78.6636,78.7297,11900.0
2014-10-02 14:25:00,83.4,83.49,83.35,83.49,23600.0,78.7203,78.8052,78.6731,78.8052,23600.0
2014-10-02 14:30:00,83.47,83.48,83.24,83.32,20100.0,78.7864,78.7958,78.5693,78.6448,20100.0
2014-10-02 14:35:00,83.33,83.39,83.31,83.36,8100.0,78.6542,78.7108,78.6353,78.6825,8100.0
2014-10-02 14:40:00,83.38,83.51,83.37,83.47,26200.0,78.7014,78.8241,78.692,78.7864,26200.0
2014-10-02 14:45:00,83.47,83.49,83.29,83.3,29000.0,78.7864,78.8052,78.6165,78.6259,29000.0
2014-10-02 14:50:00,83.3,83.5,83.26,83.5,16400.0,78.6259,78.8147,78.5881,78.8147,16400.0
2014-10-02 14:55:00,83.47,83.5,83.39,83.45,17400.0,78.7864,78.8147,78.7108,78.7675,17400.0
2014-10-02 15:00:00,83.45,83.49,83.35,83.42,18600.0,78.7675,78.8052,78.6731,78.7392,18600.0
2014-10-02 15:05:00,83.41,83.42,83.35,83.4,37600.0,78.7297,78.7392,78.6731,78.7203,37600.0
2014-10-02 15:10:00,83.41,83.5,83.36,83.38,19600.0,78.7297,78.8147,78.6825,78.7014,19600.0
2014-10-02 15:15:00,83.41,83.41,83.17,83.17,14600.0,78.7297,78.7297,78.5032,78.5032,14600.0
2014-10-02 15:20:00,83.18,83.3,83.18,83.26,14200.0,78.5126,78.6259,78.5126,78.5881,14200.0
2014-10-02 15:25:00,83.26,83.34,83.25,83.3,15400.0,78.5881,78.6636,78.5787,78.6259,15400.0
2014-10-02 15:30:00,83.29,83.4,83.25,83.4,32100.0,78.6165,78.7203,78.5787,78.7203,32100.0
2014-10-02 15:35:00,83.4,83.51,83.38,83.49,21100.0,78.7203,78.8241,78.7014,78.8052,21100.0
2014-10-02 15:40:00,83.48,83.5,83.35,83.36,30000.0,78.7958,78.8147,78.6731,78.6825,30000.0
2014-10-02 15:45:00,83.35,83.45,83.28,83.35,64900.0,78.6731,78.7675,78.607,78.6731,64900.0
2014-10-02 15:50:00,83.38,83.5,83.34,83.36,59300.0,78.7014,78.8147,78.6636,78.6825,59300.0
2014-10-02 15:55:00,83.39,83.49,83.35,83.36,46100.0,78.7108,78.8052,78.6731,78.6825,46100.0
2014-10-03 09:30:00,84.21,84.62,83.94,84.62,25800.0,79.4848,79.8718,79.23,79.8718,25800.0
2014-10-03 09:35:00,84.51,84.85,84.4,84.85,67400.0,79.768,80.0889,79.6642,80.0889,67400.0
2014-10-03 09:40:00,84.72,84.95,84.45,84.74,32900.0,79.9662,80.1833,79.7114,79.9851,32900.0
2014-10-03 09:45:00,84.71,84.99,84.68,84.81,14000.0,79.9568,80.2211,79.9285,80.0512,14000.0
2014-10-03 09:50:00,84.81,84.89,84.71,84.76,14400.0,80.0512,80.1267,79.9568,80.004,14400.0
2014-10-03 09:55:00,84.77,84.9,84.69,84.69,16600.0,80.0134,80.1361,79.9379,79.9379,16600.0
2014-10-03 10:00:00,84.75,85.1,84.67,85.09,37500.0,79.9945,80.3249,79.919,80.3155,37500.0
2014-10-03 10:05:00,85.1,85.14,84.98,84.99,15700.0,80.3249,80.3626,80.2116,80.2211,15700.0
2014-10-03 10:10:00,84.99,84.99,84.71,84.8,23000.0,80.2211,80.2211,79.9568,80.0417,23000.0
2014-10-03 10:15:00,84.8,85.0,84.78,84.97,21400.0,80.0417,80.2305,80.0228,80.2022,21400.0
2014-10-03 10:20:00,84.98,85.11,84.87,84.89,21300.0,80.2116,80.3343,80.1078,80.1267,21300.0
2014-10-03 10:25:00,84.89,85.1,84.89,85.07,7900.0,80.1267,80.3249,80.1267,80.2966,7900.0
2014-10-03 10:30:00,85.08,85.14,84.99,85.11,15500.0,80.306,80.3626,80.2211,80.3343,15500.0
2014-10-03 10:35:00,85.09,85.21,85.02,85.17,24700.0,80.3155,80.4287,80.2494,80.391,24700.0
2014-10-03 10:40:00,85.16,85.2,85.09,85.2,13800.0,80.3815,80.4193,80.3155,80.4193,13800.0
2014-10-03 10:45:00,85.18,85.28,85.14,85.27,10800.0,80.4004,80.4948,80.3626,80.4854,10800.0
2014-10-03 10:50:00,85.27,85.34,85.22,85.31,8600.0,80.4854,80.5514,80.4382,80.5231,8600.0
2014-10-03 10:55:00,85.35,85.39,85.29,85.37,14600.0,80.5609,80.5986,80.5042,80.5797,14600.0
2014-10-03 11:00:00,85.35,85.46,85.3,85.46,9000.0,80.5609,80.6647,80.5137,80.6647,9000.0
2014-10-03 11:05:00,85.46,85.57,85.46,85.57,23700.0,80.6647,80.7685,80.6647,80.7685,23700.0
2014-10-03 11:10:00,85.56,85.72,85.53,85.59,37500.0,80.7591,80.9101,80.7308,80.7874,37500.0
2014-10-03 11:15:00,85.59,85.75,85.58,85.75,34800.0,80.7874,80.9384,80.778,80.9384,34800.0
2014-10-03 11:20:00,85.74,85.75,85.57,85.57,26200.0,80.929,80.9384,80.7685,80.7685,26200.0
2014-10-03 11:25:00,85.56,85.67,85.56,85.67,41500.0,80.7591,80.8629,80.7591,80.8629,41500.0
2014-10-03 11:30:00,85.69,85.81,85.69,85.8,17500.0,80.8818,80.9951,80.8818,80.9856,17500.0
2014-10-03 11:35:00,85.81,85.83,85.71,85.72,13200.0,80.9951,81.0139,80.9007,80.9101,13200.0
2014-10-03 11:40:00,85.72,85.72,85.48,85.48,11600.0,80.9101,80.9101,80.6836,80.6836,11600.0
2014-10-03 11:45:00,85.47,85.5,85.39,85.46,7600.0,80.6741,80.7024,80.5986,80.6647,7600.0
2014-10-03 11:50:00,85.46,85.5,85.36,85.38,5100.0,80.6647,80.7024,80.5703,80.5892,5100.0
2014-10-03 11:55:00,85.4,85.47,85.39,85.43,4400.0,80.6081,80.6741,80.5986,80.6364,4400.0
2014-10-03 12:00:00,85.43,85.55,85.39,85.51,9200.0,80.6364,80.7496,80.5986,80.7119,9200.0
2014-10-03 12:05:00,85.53,85.56,85.41,85.41,7600.0,80.7308,80.7591,80.6175,80.6175,7600.0
2014-10-03 12:10:00,85.4,85.49,85.39,85.42,6700.0,80.6081,80.693,80.5986,80.6269,6700.0
2014-10-03 12:15:00,85.42,85.48,85.42,85.48,5000.0,80.6269,80.6836,80.6269,80.6836,5000.0
2014-10-03 12:20:00,85.47,85.48,85.41,85.46,7800.0,80.6741,80.6836,80.6175,80.6647,7800.0
2014-10-03 12:25:00,85.48,85.56,85.48,85.55,5000.0,80.6836,80.7591,80.6836,80.7496,5000.0
2014-10-03 12:30:00,85.55,85.62,85.51,85.52,7300.0,80.7496,80.8157,80.7119,80.7213,7300.0
2014-10-03 12:35:00,85.53,85.55,85.49,85.53,6000.0,80.7308,80.7496,80.693,80.7308,6000.0
2014-10-03 12:40:00,85.56,85.59,85.48,85.51,5900.0,80.7591,80.7874,80.6836,80.7119,5900.0
2014-10-03 12:45:00,85.5,85.5,85.43,85.46,5800.0,80.7024,80.7024,80.6364,80.6647,5800.0
2014-10-03 12:50:00,85.47,85.47,85.42,85.46,5600.0,80.6741,80.6741,80.6269,80.6647,5600.0
2014-10-03 12:55:00,85.5,85.5,85.43,85.44,6300.0,80.7024,80.7024,80.6364,80.6458,6300.0
2014-10-03 13:00:00,85.45,85.51,85.43,85.43,5700.0,80.6553,80.7119,80.6364,80.6364,5700.0
2014-10-03 13:05:00,85.43,85.51,85.43,85.48,4500.0,80.6364,80.7119,80.6364,80.6836,4500.0
2014-10-03 13:10:00,85.48,85.51,85.46,85.46,3000.0,80.6836,80.7119,80.6647,80.6647,3000.0
2014-10-03 13:15:00,85.44,85.45,85.41,85.45,3700.0,80.6458,80.6553,80.6175,80.6553,3700.0
2014-10-03 13:20:00,85.45,85.49,85.41,85.45,9200.0,80.6553,80.693,80.6175,80.6553,9200.0
2014-10-03 13:25:00,85.49,85.5,85.43,85.46,3800.0,80.693,80.7024,80.6364,80.6647,3800.0
2014-10-03 13:30:00,85.47,85.5,85.29,85.29,4600.0,80.6741,80.7024,80.5042,80.5042,4600.0
2014-10-03 13:35:00,85.28,85.31,85.21,85.31,4400.0,80.4948,80.5231,80.4287,80.5231,4400.0
2014-10-03 13:40:00,85.31,85.33,85.22,85.22,4500.0,80.5231,80.542,80.4382,80.4382,4500.0
2014-10-03 13:45:00,85.22,85.22,85.11,85.19,6000.0,80.4382,80.4382,80.3343,80.4098,6000.0
2014-10-03 13:50:00,85.21,85.28,85.21,85.28,4000.0,80.4287,80.4948,80.4287,80.4948,4000.0
2014-10-03 13:55:00,85.29,85.3,85.24,85.24,5400.0,80.5042,80.5137,80.457,80.457,5400.0
2014-10-03 14:00:00,85.26,85.36,85.26,85.36,8200.0,80.4759,80.5703,80.4759,80.5703,8200.0
2014-10-03 14:05:00,85.37,85.39,85.33,85.34,8400.0,80.5797,80.5986,80.542,80.5514,8400.0
2014-10-03 14:10:00,85.34,85.4,85.34,85.35,5100.0,80.5514,80.6081,80.5514,80.5609,5100.0
2014-10-03 14:15:00,85.34,85.41,85.33,85.41,6800.0,80.5514,80.6175,80.542,80.6175,6800.0
2014-10-03 14:20:00,85.39,85.5,85.37,85.5,8200.0,80.5986,80.7024,80.5797,80.7024,8200.0
2014-10-03 14:25:00,85.51,85.54,85.45,85.47,8500.0,80.7119,80.7402,80.6553,80.6741,8500.0
2014-10-03 14:30:00,85.45,85.5,85.42,85.48,6700.0,80.6553,80.7024,80.6269,80.6836,6700.0
2014-10-03 14:35:00,85.49,85.53,85.42,85.47,10300.0,80.693,80.7308,80.6269,80.6741,10300.0
2014-10-03 14:40:00,85.49,85.52,85.45,85.45,8100.0,80.693,80.7213,80.6553,80.6553,8100.0
2014-10-03 14:45:00,85.44,85.51,85.42,85.49,8600.0,80.6458,80.7119,80.6269,80.693,8600.0
2014-10-03 14:50:00,85.48,85.55,85.43,85.55,8900.0,80.6836,80.7496,80.6364,80.7496,8900.0
2014-10-03 14:55:00,85.54,85.56,85.49,85.49,8800.0,80.7402,80.7591,80.693,80.693,8800.0
2014-10-03 15:00:00,85.48,85.49,85.43,85.48,18500.0,80.6836,80.693,80.6364,80.6836,18500.0
2014-10-03 15:05:00,85.48,85.48,85.38,85.43,18200.0,80.6836,80.6836,80.5892,80.6364,18200.0
2014-10-03 15:10:00,85.43,85.47,85.32,85.4,27400.0,80.6364,80.6741,80.5325,80.6081,27400.0
2014-10-03 15:15:00,85.4,85.5,85.38,85.46,34800.0,80.6081,80.7024,80.5892,80.6647,34800.0
2014-10-03 15:20:00,85.47,85.49,85.43,85.46,15800.0,80.6741,80.693,80.6364,80.6647,15800.0
2014-10-03 15:25:00,85.46,85.58,85.45,85.52,25900.0,80.6647,80.778,80.6553,80.7213,25900.0
2014-10-03 15:30:00,85.53,85.57,85.48,85.48,23900.0,80.7308,80.7685,80.6836,80.6836,23900.0
2014-10-03 15:35:00,85.48,85.51,85.41,85.41,33200.0,80.6836,80.7119,80.6175,80.6175,33200.0
2014-10-03 15:40:00,85.41,85.42,85.29,85.31,26500.0,80.6175,80.6269,80.5042,80.5231,26500.0
2014-10-03 15:45:00,85.32,85.47,85.32,85.45,44800.0,80.5325,80.6741,80.5325,80.6553,44800.0
2014-10-03 15:50:00,85.47,85.54,85.41,85.54,52500.0,80.6741,80.7402,80.6175,80.7402,52500.0
2014-10-03 15:55:00,85.53,85.57,85.46,85.47,78300.0,80.7308,80.7685,80.6647,80.6741,78300.0
2014-10-06 09:30:00,85.46,86.87,85.46,86.84,88200.0,80.6647,81.9956,80.6647,81.9673,88200.0
2014-10-06 09:35:00,86.79,87.78,86.79,87.59,143900.0,81.9201,82.8545,81.9201,82.6752,143900.0
2014-10-06 09:40:00,87.63,88.1,87.55,88.01,116500.0,82.7129,83.1566,82.6374,83.0716,116500.0
2014-10-06 09:45:00,88.04,88.08,87.43,87.49,109600.0,83.0999,83.1377,82.5241,82.5808,109600.0
2014-10-06 09:50:00,87.48,87.58,87.29,87.43,24600.0,82.5713,82.6657,82.392,82.5241,24600.0
2014-10-06 09:55:00,87.43,87.44,86.99,86.99,90200.0,82.5241,82.5336,82.1088,82.1088,90200.0
2014-10-06 10:00:00,86.99,87.08,86.89,86.89,53500.0,82.1088,82.1938,82.0144,82.0144,53500.0
2014-10-06 10:05:00,86.9,86.91,86.63,86.65,42100.0,82.0239,82.0333,81.769,81.7879,42100.0
2014-10-06 10:10:00,86.63,86.75,86.37,86.7,125500.0,81.769,81.8823,81.5236,81.8351,125500.0
2014-10-06 10:15:00,86.68,86.95,86.59,86.78,91200.0,81.8162,82.0711,81.7313,81.9106,91200.0
2014-10-06 10:20:00,86.75,86.89,86.73,86.87,40500.0,81.8823,82.0144,81.8634,81.9956,40500.0
2014-10-06 10:25:00,86.85,86.86,86.62,86.64,29200.0,81.9767,81.9861,81.7596,81.7785,29200.0
2014-10-06 10:30:00,86.66,86.87,86.62,86.77,28700.0,81.7974,81.9956,81.7596,81.9012,28700.0
2014-10-06 10:35:00,86.77,86.93,86.68,86.89,25900.0,81.9012,82.0522,81.8162,82.0144,25900.0
2014-10-06 10:40:00,86.92,87.18,86.92,87.03,27200.0,82.0428,82.2882,82.0428,82.1466,27200.0
2014-10-06 10:45:00,87.03,87.03,86.54,86.56,19300.0,82.1466,82.1466,81.6841,81.703,19300.0
2014-10-06 10:50:00,86.57,86.61,86.47,86.53,18400.0,81.7124,81.7502,81.618,81.6746,18400.0
2014-10-06 10:55:00,86.49,86.75,86.48,86.73,14900.0,81.6369,81.8823,81.6275,81.8634,14900.0
2014-10-06 11:00:00,86.72,86.8,86.66,86.78,8500.0,81.854,81.9295,81.7974,81.9106,8500.0
2014-10-06 11:05:00,86.78,86.83,86.59,86.69,9200.0,81.9106,81.9578,81.7313,81.8257,9200.0
2014-10-06 11:10:00,86.67,86.75,86.6,86.73,12800.0,81.8068,81.8823,81.7407,81.8634,12800.0
2014-10-06 11:15:00,86.73,86.75,86.5,86.59,17600.0,81.8634,81.8823,81.6463,81.7313,17600.0
2014-10-06 11:20:00,86.59,86.68,86.51,86.63,10900.0,81.7313,81.8162,81.6558,81.769,10900.0
2014-10-06 11:25:00,86.63,86.72,86.58,86.59,10700.0,81.769,81.854,81.7218,81.7313,10700.0
2014-10-06 11:30:00,86.63,86.68,86.53,86.65,20900.0,81.769,81.8162,81.6746,81.7879,20900.0
2014-10-06 11:35:00,86.66,86.69,86.53,86.61,28400.0,81.7974,81.8257,81.6746,81.7502,28400.0
2014-10-06 11:40:00,86.61,86.67,86.45,86.55,35700.0,81.7502,81.8068,81.5991,81.6935,35700.0
2014-10-06 11:45:00,86.54,86.56,86.27,86.41,41000.0,81.6841,81.703,81.4292,81.5614,41000.0
2014-10-06 11:50:00,86.42,86.6,86.42,86.58,21600.0,81.5708,81.7407,81.5708,81.7218,21600.0
2014-10-06 11:55:00,86.59,86.74,86.53,86.65,20900.0,81.7313,81.8729,81.6746,81.7879,20900.0
2014-10-06 12:00:00,86.68,86.75,86.65,86.75,13100.0,81.8162,81.8823,81.7879,81.8823,13100.0
2014-10-06 12:05:00,86.74,86.85,86.73,86.78,4500.0,81.8729,81.9767,81.8634,81.9106,4500.0
2014-10-06 12:10:00,86.77,86.79,86.63,86.75,7800.0,81.9012,81.9201,81.769,81.8823,7800.0
2014-10-06 12:15:00,86.76,86.94,86.75,86.87,10600.0,81.8917,82.0616,81.8823,81.9956,10600.0
2014-10-06 12:20:00,86.84,86.86,86.66,86.77,14400.0,81.9673,81.9861,81.7974,81.9012,14400.0
2014-10-06 12:25:00,86.78,86.85,86.7,86.72,9000.0,81.9106,81.9767,81.8351,81.854,9000.0
2014-10-06 12:30:00,86.73,86.8,86.63,86.78,11800.0,81.8634,81.9295,81.769,81.9106,11800.0
2014-10-06 12:35:00,86.79,86.79,86.65,86.74,10700.0,81.9201,81.9201,81.7879,81.8729,10700.0
2014-10-06 12:40:00,86.77,86.83,86.58,86.67,23900.0,81.9012,81.9578,81.7218,81.8068,23900.0
2014-10-06 12:45:00,86.65,86.75,86.6,86.73,14700.0,81.7879,81.8823,81.7407,81.8634,14700.0
2014-10-06 12:50:00,86.73,86.78,86.68,86.7,10400.0,81.8634,81.9106,81.8162,81.8351,10400.0
2014-10-06 12:55:00,86.71,86.81,86.64,86.74,10300.0,81.8445,81.9389,81.7785,81.8729,10300.0
2014-10-06 13:00:00,86.72,86.78,86.59,86.73,14100.0,81.854,81.9106,81.7313,81.8634,14100.0
2014-10-06 13:05:00,86.76,86.79,86.66,86.66,5800.0,81.8917,81.9201,81.7974,81.7974,5800.0
2014-10-06 13:10:00,86.67,86.72,86.57,86.71,10100.0,81.8068,81.854,81.7124,81.8445,10100.0
2014-10-06 13:15:00,86.71,86.83,86.7,86.75,10300.0,81.8445,81.9578,81.8351,81.8823,10300.0
2014-10-06 13:20:00,86.71,86.87,86.71,86.87,7600.0,81.8445,81.9956,81.8445,81.9956,7600.0
2014-10-06 13:25:00,86.89,86.9,86.76,86.86,8000.0,82.0144,82.0239,81.8917,81.9861,8000.0
2014-10-06 13:30:00,86.9,86.95,86.8,86.94,14400.0,82.0239,82.0711,81.9295,82.0616,14400.0
2014-10-06 13:35:00,86.94,86.96,86.87,86.96,8900.0,82.0616,82.0805,81.9956,82.0805,8900.0
2014-10-06 13:40:00,86.95,86.99,86.93,86.99,4400.0,82.0711,82.1088,82.0522,82.1088,4400.0
2014-10-06 13:45:00,86.96,87.0,86.95,86.97,4400.0,82.0805,82.1183,82.0711,82.09,4400.0
2014-10-06 13:50:00,86.98,87.05,86.95,87.03,10400.0,82.0994,82.1655,82.0711,82.1466,10400.0
2014-10-06 13:55:00,87.04,87.1,86.99,87.04,7500.0,82.156,82.2127,82.1088,82.156,7500.0
2014-10-06 14:00:00,87.08,87.08,86.92,86.96,19600.0,82.1938,82.1938,82.0428,82.0805,19600.0
2014-10-06 14:05:00,86.99,87.06,86.86,86.98,17500.0,82.1088,82.1749,81.9861,82.0994,17500.0
2014-10-06 14:10:00,86.98,87.04,86.97,87.01,12500.0,82.0994,82.156,82.09,82.1277,12500.0
2014-10-06 14:15:00,87.01,87.11,86.97,87.08,14500.0,82.1277,82.2221,82.09,82.1938,14500.0
2014-10-06 14:20:00,87.1,87.23,87.1,87.2,16000.0,82.2127,82.3354,82.2127,82.3071,16000.0
2014-10-06 14:25:00,87.19,87.24,87.06,87.14,11700.0,82.2976,82.3448,82.1749,82.2504,11700.0
2014-10-06 14:30:00,87.11,87.17,87.09,87.1,16000.0,82.2221,82.2787,82.2032,82.2127,16000.0
2014-10-06 14:35:00,87.11,87.16,87.0,87.01,24900.0,82.2221,82.2693,82.1183,82.1277,24900.0
2014-10-06 14:40:00,86.98,86.99,86.85,86.88,22600.0,82.0994,82.1088,81.9767,82.005,22600.0
2014-10-06 14:45:00,86.9,87.06,86.9,86.97,8800.0,82.0239,82.1749,82.0239,82.09,8800.0
2014-10-06 14:50:00,86.97,87.0,86.88,86.94,12400.0,82.09,82.1183,82.005,82.0616,12400.0
2014-10-06 14:55:00,86.94,87.07,86.92,86.93,11900.0,82.0616,82.1843,82.0428,82.0522,11900.0
2014-10-06 15:00:00,86.92,86.95,86.83,86.86,11400.0,82.0428,82.0711,81.9578,81.9861,11400.0
2014-10-06 15:05:00,86.86,86.89,86.66,86.68,29400.0,81.9861,82.0144,81.7974,81.8162,29400.0
2014-10-06 15:10:00,86.7,86.74,86.48,86.52,39100.0,81.8351,81.8729,81.6275,81.6652,39100.0
2014-10-06 15:15:00,86.52,86.7,86.48,86.7,29900.0,81.6652,81.8351,81.6275,81.8351,29900.0
2014-10-06 15:20:00,86.69,86.75,86.56,86.75,40800.0,81.8257,81.8823,81.703,81.8823,40800.0
2014-10-06 15:25:00,86.75,86.84,86.66,86.76,34700.0,81.8823,81.9673,81.7974,81.8917,34700.0
2014-10-06 15:30:00,86.76,86.76,86.66,86.66,20600.0,81.8917,81.8917,81.7974,81.7974,20600.0
2014-10-06 15:35:00,86.7,86.73,86.6,86.66,28900.0,81.8351,81.8634,81.7407,81.7974,28900.0
2014-10-06 15:40:00,86.67,86.67,86.48,86.51,30100.0,81.8068,81.8068,81.6275,81.6558,30100.0
2014-10-06 15:45:00,86.51,86.54,86.46,86.5,35300.0,81.6558,81.6841,81.6086,81.6463,35300.0
2014-10-06 15:50:00,86.52,86.64,86.46,86.55,52200.0,81.6652,81.7785,81.6086,81.6935,52200.0
2014-10-06 15:55:00,86.57,86.66,86.51,86.57,53100.0,81.7124,81.7974,81.6558,81.7124,53100.0
2014-10-07 09:30:00,86.22,86.22,85.53,85.53,23600.0,81.382,81.382,80.7308,80.7308,23600.0
2014-10-07 09:35:00,85.55,86.2,85.5,86.09,30100.0,80.7496,81.3632,80.7024,81.2593,30100.0
2014-10-07 09:40:00,86.18,86.2,85.72,85.77,31000.0,81.3443,81.3632,80.9101,80.9573,31000.0
2014-10-07 09:45:00,85.85,85.85,85.25,85.26,29600.0,81.0328,81.0328,80.4665,80.4759,29600.0
2014-10-07 09:50:00,85.27,85.37,85.11,85.37,25700.0,80.4854,80.5797,80.3343,80.5797,25700.0
2014-10-07 09:55:00,85.29,85.63,85.24,85.63,39700.0,80.5042,80.8252,80.457,80.8252,39700.0
2014-10-07 10:00:00,85.59,85.67,85.42,85.45,23000.0,80.7874,80.8629,80.6269,80.6553,23000.0
2014-10-07 10:05:00,85.44,85.46,85.33,85.38,17000.0,80.6458,80.6647,80.542,80.5892,17000.0
2014-10-07 10:10:00,85.39,85.49,85.27,85.28,14000.0,80.5986,80.693,80.4854,80.4948,14000.0
2014-10-07 10:15:00,85.26,85.72,85.24,85.7,28500.0,80.4759,80.9101,80.457,80.8912,28500.0
2014-10-07 10:20:00,85.72,85.78,85.6,85.64,28800.0,80.9101,80.9667,80.7968,80.8346,28800.0
2014-10-07 10:25:00,85.63,85.72,85.46,85.72,18500.0,80.8252,80.9101,80.6647,80.9101,18500.0
2014-10-07 10:30:00,85.71,86.09,85.71,85.94,28600.0,80.9007,81.2593,80.9007,81.1178,28600.0
2014-10-07 10:35:00,85.92,85.95,85.68,85.69,15100.0,81.0989,81.1272,80.8723,80.8818,15100.0
2014-10-07 10:40:00,85.67,85.82,85.62,85.79,22000.0,80.8629,81.0045,80.8157,80.9762,22000.0
2014-10-07 10:45:00,85.79,85.96,85.75,85.81,18400.0,80.9762,81.1366,80.9384,80.9951,18400.0
2014-10-07 10:50:00,85.82,85.89,85.8,85.83,11600.0,81.0045,81.0706,80.9856,81.0139,11600.0
2014-10-07 10:55:00,85.82,85.85,85.48,85.48,19000.0,81.0045,81.0328,80.6836,80.6836,19000.0
2014-10-07 11:00:00,85.5,85.5,85.27,85.36,15300.0,80.7024,80.7024,80.4854,80.5703,15300.0
2014-10-07 11:05:00,85.39,85.45,85.33,85.44,15400.0,80.5986,80.6553,80.542,80.6458,15400.0
2014-10-07 11:10:00,85.44,85.56,85.41,85.48,14900.0,80.6458,80.7591,80.6175,80.6836,14900.0
2014-10-07 11:15:00,85.48,85.48,85.27,85.43,22600.0,80.6836,80.6836,80.4854,80.6364,22600.0
2014-10-07 11:20:00,85.46,85.61,85.46,85.48,10100.0,80.6647,80.8063,80.6647,80.6836,10100.0
2014-10-07 11:25:00,85.47,85.49,85.38,85.39,9800.0,80.6741,80.693,80.5892,80.5986,9800.0
2014-10-07 11:30:00,85.39,85.48,85.36,85.47,6000.0,80.5986,80.6836,80.5703,80.6741,6000.0
2014-10-07 11:35:00,85.47,85.47,85.29,85.36,31100.0,80.6741,80.6741,80.5042,80.5703,31100.0
2014-10-07 11:40:00,85.36,85.5,85.33,85.47,11600.0,80.5703,80.7024,80.542,80.6741,11600.0
2014-10-07 11:45:00,85.48,85.5,85.38,85.43,6600.0,80.6836,80.7024,80.5892,80.6364,6600.0
2014-10-07 11:50:00,85.44,85.45,85.26,85.43,22100.0,80.6458,80.6553,80.4759,80.6364,22100.0
2014-10-07 11:55:00,85.43,85.46,85.28,85.28,5800.0,80.6364,80.6647,80.4948,80.4948,5800.0
2014-10-07 12:00:00,85.27,85.28,85.21,85.25,13600.0,80.4854,80.4948,80.4287,80.4665,13600.0
2014-10-07 12:05:00,85.25,85.41,85.24,85.4,12500.0,80.4665,80.6175,80.457,80.6081,12500.0
2014-10-07 12:10:00,85.42,85.54,85.4,85.53,16500.0,80.6269,80.7402,80.6081,80.7308,16500.0
2014-10-07 12:15:00,85.5,85.67,85.47,85.66,15400.0,80.7024,80.8629,80.6741,80.8535,15400.0
2014-10-07 12:20:00,85.66,85.67,85.53,85.61,8800.0,80.8535,80.8629,80.7308,80.8063,8800.0
2014-10-07 12:25:00,85.62,85.66,85.61,85.63,4500.0,80.8157,80.8535,80.8063,80.8252,4500.0
2014-10-07 12:30:00,85.63,85.76,85.54,85.54,25500.0,80.8252,80.9479,80.7402,80.7402,25500.0
2014-10-07 12:35:00,85.54,85.57,85.47,85.48,9200.0,80.7402,80.7685,80.6741,80.6836,9200.0
2014-10-07 12:40:00,85.46,85.47,85.36,85.45,11400.0,80.6647,80.6741,80.5703,80.6553,11400.0
2014-10-07 12:45:00,85.46,85.48,85.32,85.34,4000.0,80.6647,80.6836,80.5325,80.5514,4000.0
2014-10-07 12:50:00,85.34,85.43,85.34,85.41,15100.0,80.5514,80.6364,80.5514,80.6175,15100.0
2014-10-07 12:55:00,85.37,85.42,85.31,85.34,6100.0,80.5797,80.6269,80.5231,80.5514,6100.0
2014-10-07 13:00:00,85.32,85.32,85.19,85.27,10100.0,80.5325,80.5325,80.4098,80.4854,10100.0
2014-10-07 13:05:00,85.23,85.26,85.14,85.16,6400.0,80.4476,80.4759,80.3626,80.3815,6400.0
2014-10-07 13:10:00,85.15,85.38,85.15,85.38,6300.0,80.3721,80.5892,80.3721,80.5892,6300.0
2014-10-07 13:15:00,85.41,85.43,85.32,85.34,5400.0,80.6175,80.6364,80.5325,80.5514,5400.0
2014-10-07 13:20:00,85.36,85.41,85.32,85.37,5100.0,80.5703,80.6175,80.5325,80.5797,5100.0
2014-10-07 13:25:00,85.37,85.46,85.36,85.39,10300.0,80.5797,80.6647,80.5703,80.5986,10300.0
2014-10-07 13:30:00,85.4,85.43,85.26,85.29,12000.0,80.6081,80.6364,80.4759,80.5042,12000.0
2014-10-07 13:35:00,85.29,85.31,85.19,85.21,15500.0,80.5042,80.5231,80.4098,80.4287,15500.0
2014-10-07 13:40:00,85.23,85.34,85.19,85.2,7000.0,80.4476,80.5514,80.4098,80.4193,7000.0
2014-10-07 13:45:00,85.2,85.33,85.16,85.26,10600.0,80.4193,80.542,80.3815,80.4759,10600.0
2014-10-07 13:50:00,85.29,85.39,85.26,85.36,11300.0,80.5042,80.5986,80.4759,80.5703,11300.0
2014-10-07 13:55:00,85.36,85.4,85.32,85.34,13000.0,80.5703,80.6081,80.5325,80.5514,13000.0
2014-10-07 14:00:00,85.33,85.36,85.21,85.28,15000.0,80.542,80.5703,80.4287,80.4948,15000.0
2014-10-07 14:05:00,85.3,85.4,85.3,85.38,11100.0,80.5137,80.6081,80.5137,80.5892,11100.0
2014-10-07 14:10:00,85.38,85.52,85.37,85.52,27500.0,80.5892,80.7213,80.5797,80.7213,27500.0
2014-10-07 14:15:00,85.55,85.55,85.44,85.51,17200.0,80.7496,80.7496,80.6458,80.7119,17200.0
2014-10-07 14:20:00,85.49,85.57,85.39,85.46,17100.0,80.693,80.7685,80.5986,80.6647,17100.0
2014-10-07 14:25:00,85.47,85.55,85.44,85.48,30600.0,80.6741,80.7496,80.6458,80.6836,30600.0
2014-10-07 14:30:00,85.49,85.49,85.37,85.46,27500.0,80.693,80.693,80.5797,80.6647,27500.0
2014-10-07 14:35:00,85.45,85.6,85.45,85.56,22300.0,80.6553,80.7968,80.6553,80.7591,22300.0
2014-10-07 14:40:00,85.54,85.6,85.5,85.57,14200.0,80.7402,80.7968,80.7024,80.7685,14200.0
2014-10-07 14:45:00,85.57,85.64,85.55,85.55,15100.0,80.7685,80.8346,80.7496,80.7496,15100.0
2014-10-07 14:50:00,85.55,85.59,85.38,85.39,24700.0,80.7496,80.7874,80.5892,80.5986,24700.0
2014-10-07 14:55:00,85.39,85.42,85.35,85.39,15600.0,80.5986,80.6269,80.5609,80.5986,15600.0
2014-10-07 15:00:00,85.39,85.57,85.37,85.48,27100.0,80.5986,80.7685,80.5797,80.6836,27100.0
2014-10-07 15:05:00,85.51,85.53,85.34,85.39,17100.0,80.7119,80.7308,80.5514,80.5986,17100.0
2014-10-07 15:10:00,85.37,85.37,85.26,85.31,30200.0,80.5797,80.5797,80.4759,80.5231,30200.0
2014-10-07 15:15:00,85.29,85.3,84.92,84.92,37700.0,80.5042,80.5137,80.155,80.155,37700.0
2014-10-07 15:20:00,84.91,84.93,84.84,84.88,25500.0,80.1456,80.1644,80.0795,80.1172,25500.0
2014-10-07 15:25:00,84.88,85.03,84.88,85.03,36400.0,80.1172,80.2588,80.1172,80.2588,36400.0
2014-10-07 15:30:00,85.03,85.09,85.02,85.05,18100.0,80.2588,80.3155,80.2494,80.2777,18100.0
2014-10-07 15:35:00,85.04,85.05,84.94,84.99,53500.0,80.2683,80.2777,80.1739,80.2211,53500.0
2014-10-07 15:40:00,84.98,85.0,84.86,84.88,40200.0,80.2116,80.2305,80.0984,80.1172,40200.0
2014-10-07 15:45:00,84.86,84.91,84.84,84.87,59800.0,80.0984,80.1456,80.0795,80.1078,59800.0
2014-10-07 15:50:00,84.85,84.94,84.83,84.88,74700.0,80.0889,80.1739,80.07,80.1172,74700.0
2014-10-07 15:55:00,84.87,84.88,84.7,84.73,76300.0,80.1078,80.1172,79.9473,79.9757,76300.0
2014-10-08 09:30:00,84.74,84.82,84.08,84.26,25200.0,79.9851,80.0606,79.3621,79.532,25200.0
2014-10-08 09:35:00,84.19,84.68,84.19,84.62,18000.0,79.466,79.9285,79.466,79.8718,18000.0
2014-10-08 09:40:00,84.62,84.75,84.09,84.09,61800.0,79.8718,79.9945,79.3716,79.3716,61800.0
2014-10-08 09:45:00,84.11,84.31,84.08,84.12,27900.0,79.3904,79.5792,79.3621,79.3999,27900.0
2014-10-08 09:50:00,84.1,84.15,83.95,84.01,24200.0,79.381,79.4282,79.2394,79.2961,24200.0
2014-10-08 09:55:00,84.0,84.03,83.71,83.71,30200.0,79.2866,79.3149,79.0129,79.0129,30200.0
2014-10-08 10:00:00,83.75,83.87,83.6,83.71,44200.0,79.0506,79.1639,78.9091,79.0129,44200.0
2014-10-08 10:05:00,83.79,84.18,83.66,84.11,37400.0,79.0884,79.4565,78.9657,79.3904,37400.0
2014-10-08 10:10:00,84.08,84.5,84.08,84.48,67700.0,79.3621,79.7586,79.3621,79.7397,67700.0
2014-10-08 10:15:00,84.48,84.58,84.3,84.4,31800.0,79.7397,79.8341,79.5698,79.6642,31800.0
2014-10-08 10:20:00,84.39,84.5,84.3,84.38,38500.0,79.6547,79.7586,79.5698,79.6453,38500.0
2014-10-08 10:25:00,84.37,84.59,84.3,84.59,20300.0,79.6359,79.8435,79.5698,79.8435,20300.0
2014-10-08 10:30:00,84.6,84.83,84.33,84.53,22700.0,79.8529,80.07,79.5981,79.7869,22700.0
2014-10-08 10:35:00,84.55,84.58,84.24,84.26,32500.0,79.8058,79.8341,79.5131,79.532,32500.0
2014-10-08 10:40:00,84.2,84.24,83.95,84.09,15200.0,79.4754,79.5131,79.2394,79.3716,15200.0
2014-10-08 10:45:00,84.03,84.05,83.86,84.05,7300.0,79.3149,79.3338,79.1545,79.3338,7300.0
2014-10-08 10:50:00,83.99,83.99,83.79,83.79,23900.0,79.2772,79.2772,79.0884,79.0884,23900.0
2014-10-08 10:55:00,83.84,83.88,83.77,83.79,14600.0,79.1356,79.1733,79.0695,79.0884,14600.0
2014-10-08 11:00:00,83.78,83.8,83.52,83.54,15900.0,79.079,79.0978,78.8335,78.8524,15900.0
2014-10-08 11:05:00,83.54,83.7,83.54,83.7,44200.0,78.8524,79.0034,78.8524,79.0034,44200.0
2014-10-08 11:10:00,83.7,83.87,83.7,83.81,23200.0,79.0034,79.1639,79.0034,79.1073,23200.0
2014-10-08 11:15:00,83.81,83.81,83.69,83.77,8400.0,79.1073,79.1073,78.994,79.0695,8400.0
2014-10-08 11:20:00,83.72,84.2,83.69,84.08,9900.0,79.0223,79.4754,78.994,79.3621,9900.0
2014-10-08 11:25:00,84.13,84.23,83.91,84.19,90800.0,79.4093,79.5037,79.2017,79.466,90800.0
2014-10-08 11:30:00,84.16,84.4,84.16,84.31,45900.0,79.4376,79.6642,79.4376,79.5792,45900.0
2014-10-08 11:35:00,84.29,84.29,84.13,84.13,8100.0,79.5603,79.5603,79.4093,79.4093,8100.0
2014-10-08 11:40:00,84.12,84.36,84.12,84.31,12100.0,79.3999,79.6264,79.3999,79.5792,12100.0
2014-10-08 11:45:00,84.33,84.33,84.18,84.18,8100.0,79.5981,79.5981,79.4565,79.4565,8100.0
2014-10-08 11:50:00,84.16,84.29,84.16,84.26,6100.0,79.4376,79.5603,79.4376,79.532,6100.0
2014-10-08 11:55:00,84.26,84.32,84.18,84.27,13000.0,79.532,79.5887,79.4565,79.5415,13000.0
2014-10-08 12:00:00,84.31,84.45,84.3,84.41,19400.0,79.5792,79.7114,79.5698,79.6736,19400.0
2014-10-08 12:05:00,84.41,84.47,84.36,84.43,78200.0,79.6736,79.7302,79.6264,79.6925,78200.0
2014-10-08 12:10:00,84.42,84.53,84.41,84.49,9300.0,79.683,79.7869,79.6736,79.7491,9300.0
2014-10-08 12:15:00,84.52,84.52,84.43,84.48,9400.0,79.7774,79.7774,79.6925,79.7397,9400.0
2014-10-08 12:20:00,84.49,84.5,84.32,84.41,13300.0,79.7491,79.7586,79.5887,79.6736,13300.0
2014-10-08 12:25:00,84.41,84.5,84.35,84.35,14500.0,79.6736,79.7586,79.617,79.617,14500.0
2014-10-08 12:30:00,84.29,84.29,84.17,84.26,3600.0,79.5603,79.5603,79.4471,79.532,3600.0
2014-10-08 12:35:00,84.26,84.41,84.19,84.28,39100.0,79.532,79.6736,79.466,79.5509,39100.0
2014-10-08 12:40:00,84.3,84.3,84.15,84.15,5400.0,79.5698,79.5698,79.4282,79.4282,5400.0
2014-10-08 12:45:00,84.16,84.17,84.0,84.1,5500.0,79.4376,79.4471,79.2866,79.381,5500.0
2014-10-08 12:50:00,84.15,84.15,84.0,84.02,2300.0,79.4282,79.4282,79.2866,79.3055,2300.0
2014-10-08 12:55:00,84.01,84.17,84.01,84.17,5200.0,79.2961,79.4471,79.2961,79.4471,5200.0
2014-10-08 13:00:00,84.15,84.4,84.09,84.34,7200.0,79.4282,79.6642,79.3716,79.6075,7200.0
2014-10-08 13:05:00,84.33,84.33,84.24,84.25,3600.0,79.5981,79.5981,79.5131,79.5226,3600.0
2014-10-08 13:10:00,84.23,84.31,84.08,84.08,16300.0,79.5037,79.5792,79.3621,79.3621,16300.0
2014-10-08 13:15:00,84.07,84.08,84.03,84.03,21500.0,79.3527,79.3621,79.3149,79.3149,21500.0
2014-10-08 13:20:00,84.01,84.1,83.97,84.06,34300.0,79.2961,79.381,79.2583,79.3432,34300.0
2014-10-08 13:25:00,84.08,84.13,84.04,84.04,16600.0,79.3621,79.4093,79.3244,79.3244,16600.0
2014-10-08 13:30:00,84.05,84.09,83.99,84.01,8200.0,79.3338,79.3716,79.2772,79.2961,8200.0
2014-10-08 13:35:00,84.02,84.04,83.97,84.03,8100.0,79.3055,79.3244,79.2583,79.3149,8100.0
2014-10-08 13:40:00,84.02,84.04,83.97,84.01,11300.0,79.3055,79.3244,79.2583,79.2961,11300.0
2014-10-08 13:45:00,84.04,84.12,83.98,84.0,58600.0,79.3244,79.3999,79.2677,79.2866,58600.0
2014-10-08 13:50:00,84.01,84.14,83.96,84.14,29100.0,79.2961,79.4188,79.2489,79.4188,29100.0
2014-10-08 13:55:00,84.17,84.25,84.14,84.17,13600.0,79.4471,79.5226,79.4188,79.4471,13600.0
2014-10-08 14:00:00,84.17,84.37,84.11,84.24,39800.0,79.4471,79.6359,79.3904,79.5131,39800.0
2014-10-08 14:05:00,84.28,84.31,84.14,84.23,52400.0,79.5509,79.5792,79.4188,79.5037,52400.0
2014-10-08 14:10:00,84.23,84.48,84.2,84.32,58100.0,79.5037,79.7397,79.4754,79.5887,58100.0
2014-10-08 14:15:00,84.34,84.58,84.28,84.5,87400.0,79.6075,79.8341,79.5509,79.7586,87400.0
2014-10-08 14:20:00,84.57,85.19,84.56,85.19,53300.0,79.8246,80.4098,79.8152,80.4098,53300.0
2014-10-08 14:25:00,85.21,85.41,85.09,85.17,113400.0,80.4287,80.6175,80.3155,80.391,113400.0
2014-10-08 14:30:00,85.2,85.46,85.19,85.4,25300.0,80.4193,80.6647,80.4098,80.6081,25300.0
2014-10-08 14:35:00,85.4,85.4,85.17,85.19,14400.0,80.6081,80.6081,80.391,80.4098,14400.0
2014-10-08 14:40:00,85.2,85.2,85.05,85.13,27500.0,80.4193,80.4193,80.2777,80.3532,27500.0
2014-10-08 14:45:00,85.12,85.26,85.08,85.08,37200.0,80.3438,80.4759,80.306,80.306,37200.0
2014-10-08 14:50:00,85.05,85.16,85.02,85.15,19700.0,80.2777,80.3815,80.2494,80.3721,19700.0
2014-10-08 14:55:00,85.13,85.19,85.01,85.19,20200.0,80.3532,80.4098,80.2399,80.4098,20200.0
2014-10-08 15:00:00,85.21,85.37,85.21,85.32,16800.0,80.4287,80.5797,80.4287,80.5325,16800.0
2014-10-08 15:05:00,85.35,85.62,85.34,85.62,28700.0,80.5609,80.8157,80.5514,80.8157,28700.0
2014-10-08 15:10:00,85.64,85.73,85.56,85.58,45600.0,80.8346,80.9195,80.7591,80.778,45600.0
2014-10-08 15:15:00,85.54,85.61,85.45,85.51,19200.0,80.7402,80.8063,80.6553,80.7119,19200.0
2014-10-08 15:20:00,85.49,85.66,85.48,85.64,18000.0,80.693,80.8535,80.6836,80.8346,18000.0
2014-10-08 15:25:00,85.67,85.98,85.67,85.83,96900.0,80.8629,81.1555,80.8629,81.0139,96900.0
2014-10-08 15:30:00,85.83,85.88,85.69,85.72,39000.0,81.0139,81.0611,80.8818,80.9101,39000.0
2014-10-08 15:35:00,85.78,85.79,85.59,85.72,32400.0,80.9667,80.9762,80.7874,80.9101,32400.0
2014-10-08 15:40:00,85.75,85.79,85.69,85.7,26800.0,80.9384,80.9762,80.8818,80.8912,26800.0
2014-10-08 15:45:00,85.72,85.79,85.63,85.72,38300.0,80.9101,80.9762,80.8252,80.9101,38300.0
2014-10-08 15:50:00,85.74,85.78,85.53,85.55,79700.0,80.929,80.9667,80.7308,80.7496,79700.0
2014-10-08 15:55:00,85.56,85.56,85.31,85.37,184500.0,80.7591,80.7591,80.5231,80.5797,184500.0
2014-10-09 09:30:00,85.26,85.67,85.26,85.39,40200.0,80.4759,80.8629,80.4759,80.5986,40200.0
2014-10-09 09:35:00,85.46,85.46,85.1,85.21,24700.0,80.6647,80.6647,80.3249,80.4287,24700.0
2014-10-09 09:40:00,85.21,85.23,84.75,84.95,26300.0,80.4287,80.4476,79.9945,80.1833,26300.0
2014-10-09 09:45:00,84.9,84.96,84.61,84.74,20600.0,80.1361,80.1927,79.8624,79.9851,20600.0
2014-10-09 09:50:00,84.67,84.82,84.64,84.82,10100.0,79.919,80.0606,79.8907,80.0606,10100.0
2014-10-09 09:55:00,84.87,84.94,84.43,84.52,13900.0,80.1078,80.1739,79.6925,79.7774,13900.0
2014-10-09 10:00:00,84.61,84.78,84.55,84.67,12900.0,79.8624,80.0228,79.8058,79.919,12900.0
2014-10-09 10:05:00,84.67,84.67,84.26,84.5,26000.0,79.919,79.919,79.532,79.7586,26000.0
2014-10-09 10:10:00,84.49,84.71,84.37,84.71,7900.0,79.7491,79.9568,79.6359,79.9568,7900.0
2014-10-09 10:15:00,84.69,84.9,84.69,84.79,8100.0,79.9379,80.1361,79.9379,80.0323,8100.0
2014-10-09 10:20:00,84.78,84.92,84.78,84.81,15600.0,80.0228,80.155,80.0228,80.0512,15600.0
2014-10-09 10:25:00,84.75,84.84,84.69,84.78,9800.0,79.9945,80.0795,79.9379,80.0228,9800.0
2014-10-09 10:30:00,84.77,84.77,84.51,84.56,8700.0,80.0134,80.0134,79.768,79.8152,8700.0
2014-10-09 10:35:00,84.56,84.59,84.23,84.31,27700.0,79.8152,79.8435,79.5037,79.5792,27700.0
2014-10-09 10:40:00,84.28,84.49,84.23,84.48,18900.0,79.5509,79.7491,79.5037,79.7397,18900.0
2014-10-09 10:45:00,84.48,84.64,84.47,84.61,9600.0,79.7397,79.8907,79.7302,79.8624,9600.0
2014-10-09 10:50:00,84.59,84.66,84.56,84.64,12800.0,79.8435,79.9096,79.8152,79.8907,12800.0
2014-10-09 10:55:00,84.62,85.0,84.62,85.0,6300.0,79.8718,80.2305,79.8718,80.2305,6300.0
2014-10-09 11:00:00,85.0,85.07,84.8,84.8,11700.0,80.2305,80.2966,80.0417,80.0417,11700.0
2014-10-09 11:05:00,84.85,85.07,84.83,85.04,10300.0,80.0889,80.2966,80.07,80.2683,10300.0
2014-10-09 11:10:00,85.06,85.26,85.0,85.19,11200.0,80.2871,80.4759,80.2305,80.4098,11200.0
2014-10-09 11:15:00,85.22,85.29,85.16,85.22,7800.0,80.4382,80.5042,80.3815,80.4382,7800.0
2014-10-09 11:20:00,85.19,85.33,85.19,85.27,6500.0,80.4098,80.542,80.4098,80.4854,6500.0
2014-10-09 11:25:00,85.3,85.44,85.21,85.36,26400.0,80.5137,80.6458,80.4287,80.5703,26400.0
2014-10-09 11:30:00,85.36,85.36,85.2,85.3,14600.0,80.5703,80.5703,80.4193,80.5137,14600.0
2014-10-09 11:35:00,85.29,85.34,85.15,85.15,19100.0,80.5042,80.5514,80.3721,80.3721,19100.0
2014-10-09 11:40:00,85.17,85.21,84.7,84.72,23200.0,80.391,80.4287,79.9473,79.9662,23200.0
2014-10-09 11:45:00,84.71,84.8,84.41,84.41,30600.0,79.9568,80.0417,79.6736,79.6736,30600.0
2014-10-09 11:50:00,84.43,84.51,84.17,84.25,37500.0,79.6925,79.768,79.4471,79.5226,37500.0
2014-10-09 11:55:00,84.18,84.31,84.11,84.25,16700.0,79.4565,79.5792,79.3904,79.5226,16700.0
2014-10-09 12:00:00,84.23,84.47,84.15,84.34,27400.0,79.5037,79.7302,79.4282,79.6075,27400.0
2014-10-09 12:05:00,84.38,84.38,84.28,84.32,4700.0,79.6453,79.6453,79.5509,79.5887,4700.0
2014-10-09 12:10:00,84.35,84.36,84.08,84.2,26000.0,79.617,79.6264,79.3621,79.4754,26000.0
2014-10-09 12:15:00,84.2,84.3,84.08,84.17,19700.0,79.4754,79.5698,79.3621,79.4471,19700.0
2014-10-09 12:20:00,84.16,84.27,84.13,84.17,21900.0,79.4376,79.5415,79.4093,79.4471,21900.0
2014-10-09 12:25:00,84.21,84.21,83.86,83.95,23500.0,79.4848,79.4848,79.1545,79.2394,23500.0
2014-10-09 12:30:00,83.93,83.96,83.77,83.83,21200.0,79.2205,79.2489,79.0695,79.1262,21200.0
2014-10-09 12:35:00,83.84,84.03,83.83,83.9,6900.0,79.1356,79.3149,79.1262,79.1922,6900.0
2014-10-09 12:40:00,83.87,84.01,83.84,84.0,6700.0,79.1639,79.2961,79.1356,79.2866,6700.0
2014-10-09 12:45:00,84.01,84.01,83.9,83.99,5800.0,79.2961,79.2961,79.1922,79.2772,5800.0
2014-10-09 12:50:00,84.0,84.09,83.96,84.02,15000.0,79.2866,79.3716,79.2489,79.3055,15000.0
2014-10-09 12:55:00,83.97,84.09,83.89,84.04,3100.0,79.2583,79.3716,79.1828,79.3244,3100.0
2014-10-09 13:00:00,84.0,84.0,83.82,83.82,5300.0,79.2866,79.2866,79.1167,79.1167,5300.0
2014-10-09 13:05:00,83.85,83.86,83.55,83.59,12500.0,79.145,79.1545,78.8619,78.8996,12500.0
2014-10-09 13:10:00,83.61,83.71,83.53,83.68,7200.0,78.9185,79.0129,78.843,78.9846,7200.0
2014-10-09 13:15:00,83.68,83.81,83.61,83.75,4600.0,78.9846,79.1073,78.9185,79.0506,4600.0
2014-10-09 13:20:00,83.77,84.2,83.77,84.1,26900.0,79.0695,79.4754,79.0695,79.381,26900.0
2014-10-09 13:25:00,84.06,84.09,83.93,83.96,5300.0,79.3432,79.3716,79.2205,79.2489,5300.0
2014-10-09 13:30:00,83.94,84.35,83.89,84.31,50700.0,79.23,79.617,79.1828,79.5792,50700.0
2014-10-09 13:35:00,84.34,84.58,84.34,84.39,25800.0,79.6075,79.8341,79.6075,79.6547,25800.0
2014-10-09 13:40:00,84.35,84.35,84.27,84.32,6100.0,79.617,79.617,79.5415,79.5887,6100.0
2014-10-09 13:45:00,84.37,84.44,84.25,84.25,24200.0,79.6359,79.7019,79.5226,79.5226,24200.0
2014-10-09 13:50:00,84.29,84.38,84.0,84.17,18200.0,79.5603,79.6453,79.2866,79.4471,18200.0
2014-10-09 13:55:00,84.17,84.52,84.11,84.49,18300.0,79.4471,79.7774,79.3904,79.7491,18300.0
2014-10-09 14:00:00,84.35,84.42,84.25,84.36,22100.0,79.617,79.683,79.5226,79.6264,22100.0
2014-10-09 14:05:00,84.34,84.39,84.17,84.26,10600.0,79.6075,79.6547,79.4471,79.532,10600.0
2014-10-09 14:10:00,84.26,84.26,84.08,84.08,6300.0,79.532,79.532,79.3621,79.3621,6300.0
2014-10-09 14:15:00,84.1,84.12,83.79,83.9,24000.0,79.381,79.3999,79.0884,79.1922,24000.0
2014-10-09 14:20:00,83.88,83.88,83.76,83.8,32100.0,79.1733,79.1733,79.0601,79.0978,32100.0
2014-10-09 14:25:00,83.8,83.99,83.78,83.86,16100.0,79.0978,79.2772,79.079,79.1545,16100.0
2014-10-09 14:30:00,83.82,83.87,83.76,83.83,15400.0,79.1167,79.1639,79.0601,79.1262,15400.0
2014-10-09 14:35:00,83.84,84.2,83.84,84.06,19600.0,79.1356,79.4754,79.1356,79.3432,19600.0
2014-10-09 14:40:00,84.06,84.2,83.5,83.59,124400.0,79.3432,79.4754,78.8147,78.8996,124400.0
2014-10-09 14:45:00,83.56,83.89,83.14,83.84,288600.0,78.8713,79.1828,78.4749,79.1356,288600.0
2014-10-09 14:50:00,83.83,84.35,83.71,84.11,93900.0,79.1262,79.617,79.0129,79.3904,93900.0
2014-10-09 14:55:00,84.05,84.24,83.98,84.0,57200.0,79.3338,79.5131,79.2677,79.2866,57200.0
2014-10-09 15:00:00,84.02,84.18,83.94,84.12,13500.0,79.3055,79.4565,79.23,79.3999,13500.0
2014-10-09 15:05:00,84.12,84.25,83.88,83.89,73400.0,79.3999,79.5226,79.1733,79.1828,73400.0
2014-10-09 15:10:00,83.91,84.0,83.77,83.89,51600.0,79.2017,79.2866,79.0695,79.1828,51600.0
2014-10-09 15:15:00,83.92,84.02,83.82,83.93,25000.0,79.2111,79.3055,79.1167,79.2205,25000.0
2014-10-09 15:20:00,83.92,83.97,83.76,83.86,16900.0,79.2111,79.2583,79.0601,79.1545,16900.0
2014-10-09 15:25:00,83.92,84.01,83.85,83.91,12500.0,79.2111,79.2961,79.145,79.2017,12500.0
2014-10-09 15:30:00,83.89,84.29,83.89,84.26,71600.0,79.1828,79.5603,79.1828,79.532,71600.0
2014-10-09 15:35:00,84.27,84.35,84.11,84.16,94000.0,79.5415,79.617,79.3904,79.4376,94000.0
2014-10-09 15:40:00,84.15,84.16,83.94,84.05,43600.0,79.4282,79.4376,79.23,79.3338,43600.0
2014-10-09 15:45:00,84.03,84.04,83.84,83.84,111300.0,79.3149,79.3244,79.1356,79.1356,111300.0
2014-10-09 15:50:00,83.83,83.96,83.7,83.92,82600.0,79.1262,79.2489,79.0034,79.2111,82600.0
2014-10-09 15:55:00,83.92,84.01,83.79,83.84,70900.0,79.2111,79.2961,79.0884,79.1356,70900.0
2014-10-10 09:30:00,83.75,83.83,83.1,83.1,39900.0,79.0506,79.1262,78.4371,78.4371,39900.0
2014-10-10 09:35:00,83.11,83.15,82.85,82.88,64900.0,78.4466,78.4843,78.2011,78.2295,64900.0
2014-10-10 09:40:00,82.92,83.1,82.43,82.99,39300.0,78.2672,78.4371,77.8047,78.3333,39300.0
2014-10-10 09:45:00,82.99,83.21,82.88,83.03,65600.0,78.3333,78.5409,78.2295,78.371,65600.0
2014-10-10 09:50:00,83.01,83.19,82.94,83.11,53300.0,78.3522,78.5221,78.2861,78.4466,53300.0
2014-10-10 09:55:00,83.04,83.42,82.95,83.4,40300.0,78.3805,78.7392,78.2955,78.7203,40300.0
2014-10-10 10:00:00,83.33,83.34,82.75,82.76,27300.0,78.6542,78.6636,78.1068,78.1162,27300.0
2014-10-10 10:05:00,82.76,82.78,82.42,82.44,16400.0,78.1162,78.1351,77.7953,77.8141,16400.0
2014-10-10 10:10:00,82.44,82.61,82.19,82.19,34800.0,77.8141,77.9746,77.5782,77.5782,34800.0
2014-10-10 10:15:00,82.18,82.23,81.95,81.99,39200.0,77.5687,77.6159,77.3516,77.3894,39200.0
2014-10-10 10:20:00,82.06,82.11,81.85,81.86,23300.0,77.4555,77.5027,77.2573,77.2667,23300.0
2014-10-10 10:25:00,81.86,82.13,81.77,81.93,46000.0,77.2667,77.5215,77.1817,77.3328,46000.0
2014-10-10 10:30:00,81.94,81.99,81.7,81.98,45200.0,77.3422,77.3894,77.1157,77.38,45200.0
2014-10-10 10:35:00,81.93,82.29,81.93,82.25,36300.0,77.3328,77.6726,77.3328,77.6348,36300.0
2014-10-10 10:40:00,82.28,82.61,82.2,82.6,32700.0,77.6631,77.9746,77.5876,77.9652,32700.0
2014-10-10 10:45:00,82.61,82.61,82.43,82.46,28500.0,77.9746,77.9746,77.8047,77.833,28500.0
2014-10-10 10:50:00,82.5,82.58,82.35,82.35,17200.0,77.8708,77.9463,77.7292,77.7292,17200.0
2014-10-10 10:55:00,82.39,82.44,82.11,82.18,17200.0,77.767,77.8141,77.5027,77.5687,17200.0
2014-10-10 11:00:00,82.24,82.32,82.12,82.26,25500.0,77.6254,77.7009,77.5121,77.6442,25500.0
2014-10-10 11:05:00,82.24,82.38,82.17,82.37,65100.0,77.6254,77.7575,77.5593,77.7481,65100.0
2014-10-10 11:10:00,82.41,82.45,82.26,82.37,26000.0,77.7858,77.8236,77.6442,77.7481,26000.0
2014-10-10 11:15:00,82.36,82.4,82.19,82.4,24900.0,77.7386,77.7764,77.5782,77.7764,24900.0
2014-10-10 11:20:00,82.45,82.68,82.42,82.57,23700.0,77.8236,78.0407,77.7953,77.9369,23700.0
2014-10-10 11:25:00,82.59,82.67,82.43,82.58,25500.0,77.9557,78.0312,77.8047,77.9463,25500.0
2014-10-10 11:30:00,82.56,82.72,82.5,82.64,17200.0,77.9274,78.0784,77.8708,78.0029,17200.0
2014-10-10 11:35:00,82.62,82.64,82.5,82.5,16500.0,77.984,78.0029,77.8708,77.8708,16500.0
2014-10-10 11:40:00,82.48,82.55,82.33,82.55,18700.0,77.8519,77.918,77.7103,77.918,18700.0
2014-10-10 11:45:00,82.53,82.72,82.5,82.52,33600.0,77.8991,78.0784,77.8708,77.8897,33600.0
2014-10-10 11:50:00,82.52,82.54,82.46,82.49,22800.0,77.8897,77.9085,77.833,77.8613,22800.0
2014-10-10 11:55:00,82.45,82.45,82.05,82.05,34000.0,77.8236,77.8236,77.446,77.446,34000.0
2014-10-10 12:00:00,82.05,82.39,82.03,82.35,25500.0,77.446,77.767,77.4272,77.7292,25500.0
2014-10-10 12:05:00,82.41,82.51,82.27,82.45,13500.0,77.7858,77.8802,77.6537,77.8236,13500.0
2014-10-10 12:10:00,82.45,82.54,82.41,82.5,16800.0,77.8236,77.9085,77.7858,77.8708,16800.0
2014-10-10 12:15:00,82.48,82.64,82.46,82.48,12200.0,77.8519,78.0029,77.833,77.8519,12200.0
2014-10-10 12:20:00,82.44,82.5,82.34,82.5,18200.0,77.8141,77.8708,77.7198,77.8708,18200.0
2014-10-10 12:25:00,82.53,82.63,82.45,82.46,21400.0,77.8991,77.9935,77.8236,77.833,21400.0
2014-10-10 12:30:00,82.47,82.67,82.45,82.64,73500.0,77.8425,78.0312,77.8236,78.0029,73500.0
2014-10-10 12:35:00,82.62,82.67,82.48,82.66,54500.0,77.984,78.0312,77.8519,78.0218,54500.0
2014-10-10 12:40:00,82.64,82.87,82.62,82.84,25500.0,78.0029,78.22,77.984,78.1917,25500.0
2014-10-10 12:45:00,82.85,82.89,82.76,82.85,13600.0,78.2011,78.2389,78.1162,78.2011,13600.0
2014-10-10 12:50:00,82.83,82.91,82.65,82.68,18300.0,78.1823,78.2578,78.0124,78.0407,18300.0
2014-10-10 12:55:00,82.68,82.71,82.56,82.57,33900.0,78.0407,78.069,77.9274,77.9369,33900.0
2014-10-10 13:00:00,82.57,82.63,82.37,82.37,22900.0,77.9369,77.9935,77.7481,77.7481,22900.0
2014-10-10 13:05:00,82.36,82.36,82.14,82.23,25500.0,77.7386,77.7386,77.531,77.6159,25500.0
2014-10-10 13:10:00,82.24,82.27,82.19,82.19,11800.0,77.6254,77.6537,77.5782,77.5782,11800.0
2014-10-10 13:15:00,82.17,82.22,82.08,82.14,9800.0,77.5593,77.6065,77.4743,77.531,9800.0
2014-10-10 13:20:00,82.13,82.14,82.01,82.04,11700.0,77.5215,77.531,77.4083,77.4366,11700.0
2014-10-10 13:25:00,82.04,82.13,82.03,82.05,24400.0,77.4366,77.5215,77.4272,77.446,24400.0
2014-10-10 13:30:00,82.05,82.28,82.05,82.25,28500.0,77.446,77.6631,77.446,77.6348,28500.0
2014-10-10 13:35:00,82.25,82.56,82.25,82.54,21700.0,77.6348,77.9274,77.6348,77.9085,21700.0
2014-10-10 13:40:00,82.53,82.6,82.49,82.57,6200.0,77.8991,77.9652,77.8613,77.9369,6200.0
2014-10-10 13:45:00,82.56,82.69,82.46,82.57,21900.0,77.9274,78.0501,77.833,77.9369,21900.0
2014-10-10 13:50:00,82.58,82.72,82.56,82.68,19400.0,77.9463,78.0784,77.9274,78.0407,19400.0
2014-10-10 13:55:00,82.69,82.7,82.48,82.53,20700.0,78.0501,78.0596,77.8519,77.8991,20700.0
2014-10-10 14:00:00,82.56,82.59,82.38,82.46,16300.0,77.9274,77.9557,77.7575,77.833,16300.0
2014-10-10 14:05:00,82.5,82.53,82.39,82.44,11700.0,77.8708,77.8991,77.767,77.8141,11700.0
2014-10-10 14:10:00,82.47,82.47,82.32,82.34,10400.0,77.8425,77.8425,77.7009,77.7198,10400.0
2014-10-10 14:15:00,82.32,82.41,82.21,82.21,9400.0,77.7009,77.7858,77.5971,77.5971,9400.0
2014-10-10 14:20:00,82.19,82.31,82.17,82.19,20200.0,77.5782,77.6914,77.5593,77.5782,20200.0
2014-10-10 14:25:00,82.19,82.2,82.05,82.08,17300.0,77.5782,77.5876,77.446,77.4743,17300.0
2014-10-10 14:30:00,82.07,82.1,81.92,81.93,21900.0,77.4649,77.4932,77.3233,77.3328,21900.0
2014-10-10 14:35:00,81.96,81.98,81.77,81.78,17600.0,77.3611,77.38,77.1817,77.1912,17600.0
2014-10-10 14:40:00,81.76,81.76,81.69,81.76,23100.0,77.1723,77.1723,77.1062,77.1723,23100.0
2014-10-10 14:45:00,81.75,81.85,81.69,81.73,18000.0,77.1629,77.2573,77.1062,77.144,18000.0
2014-10-10 14:50:00,81.72,81.81,81.71,81.81,18600.0,77.1345,77.2195,77.1251,77.2195,18600.0
2014-10-10 14:55:00,81.8,81.94,81.79,81.8,20200.0,77.2101,77.3422,77.2006,77.2101,20200.0
2014-10-10 15:00:00,81.81,81.81,81.7,81.73,26000.0,77.2195,77.2195,77.1157,77.144,26000.0
2014-10-10 15:05:00,81.73,81.73,81.59,81.68,35400.0,77.144,77.144,77.0118,77.0968,35400.0
2014-10-10 15:10:00,81.66,81.85,81.65,81.74,52800.0,77.0779,77.2573,77.0685,77.1534,52800.0
2014-10-10 15:15:00,81.74,81.76,81.55,81.56,45300.0,77.1534,77.1723,76.9741,76.9835,45300.0
2014-10-10 15:20:00,81.56,81.59,81.37,81.49,29000.0,76.9835,77.0118,76.8042,76.9175,29000.0
2014-10-10 15:25:00,81.49,81.49,81.3,81.34,62800.0,76.9175,76.9175,76.7381,76.7759,62800.0
2014-10-10 15:30:00,81.33,81.43,81.15,81.17,47500.0,76.7664,76.8608,76.5965,76.6154,47500.0
2014-10-10 15:35:00,81.17,81.27,81.11,81.12,52500.0,76.6154,76.7098,76.5588,76.5682,52500.0
2014-10-10 15:40:00,81.12,81.13,80.98,81.03,71900.0,76.5682,76.5777,76.4361,76.4833,71900.0
2014-10-10 15:45:00,81.04,81.21,81.03,81.15,57900.0,76.4927,76.6532,76.4833,76.5965,57900.0
2014-10-10 15:50:00,81.15,81.21,81.1,81.17,97300.0,76.5965,76.6532,76.5493,76.6154,97300.0
2014-10-10 15:55:00,81.16,81.17,80.94,81.0,128800.0,76.606,76.6154,76.3983,76.4549,128800.0
2014-10-13 09:30:00,80.89,81.0,80.31,80.95,39900.0,76.3511,76.4549,75.8037,76.4078,39900.0
2014-10-13 09:35:00,80.96,81.3,80.74,81.26,64300.0,76.4172,76.7381,76.2095,76.7004,64300.0
2014-10-13 09:40:00,81.2,81.71,81.06,81.55,137900.0,76.6437,77.1251,76.5116,76.9741,137900.0
2014-10-13 09:45:00,81.55,81.55,80.88,81.05,106500.0,76.9741,76.9741,76.3417,76.5021,106500.0
2014-10-13 09:50:00,81.02,81.1,80.63,80.87,83800.0,76.4738,76.5493,76.1057,76.3322,83800.0
2014-10-13 09:55:00,80.84,80.9,80.66,80.71,17500.0,76.3039,76.3606,76.134,76.1812,17500.0
2014-10-13 10:00:00,80.7,81.11,80.67,80.94,31400.0,76.1718,76.5588,76.1435,76.3983,31400.0
2014-10-13 10:05:00,80.97,80.99,80.32,80.4,53600.0,76.4266,76.4455,75.8131,75.8886,53600.0
2014-10-13 10:10:00,80.37,80.55,80.27,80.27,15400.0,75.8603,76.0302,75.7659,75.7659,15400.0
2014-10-13 10:15:00,80.28,80.31,79.76,79.82,47800.0,75.7753,75.8037,75.2845,75.3412,47800.0
2014-10-13 10:20:00,79.81,79.93,79.56,79.56,116600.0,75.3317,75.445,75.0957,75.0957,116600.0
2014-10-13 10:25:00,79.56,79.56,79.16,79.16,49500.0,75.0957,75.0957,74.7182,74.7182,49500.0
2014-10-13 10:30:00,79.15,79.19,78.87,78.97,37400.0,74.7088,74.7465,74.4445,74.5389,37400.0
2014-10-13 10:35:00,78.96,79.05,78.72,78.87,33500.0,74.5294,74.6144,74.3029,74.4445,33500.0
2014-10-13 10:40:00,78.85,78.85,78.32,78.32,37500.0,74.4256,74.4256,73.9253,73.9253,37500.0
2014-10-13 10:45:00,78.34,78.49,78.28,78.31,66700.0,73.9442,74.0858,73.8876,73.9159,66700.0
2014-10-13 10:50:00,78.32,78.53,78.22,78.41,97400.0,73.9253,74.1235,73.8309,74.0103,97400.0
2014-10-13 10:55:00,78.41,78.62,78.25,78.6,92200.0,74.0103,74.2085,73.8593,74.1896,92200.0
2014-10-13 11:00:00,78.6,79.32,78.51,79.29,65700.0,74.1896,74.8692,74.1047,74.8409,65700.0
2014-10-13 11:05:00,79.3,79.38,79.15,79.17,32000.0,74.8503,74.9258,74.7088,74.7276,32000.0
2014-10-13 11:10:00,79.17,79.19,78.78,78.78,25800.0,74.7276,74.7465,74.3595,74.3595,25800.0
2014-10-13 11:15:00,78.82,78.9,78.41,78.42,20600.0,74.3973,74.4728,74.0103,74.0197,20600.0
2014-10-13 11:20:00,78.4,78.91,78.32,78.87,48900.0,74.0008,74.4822,73.9253,74.4445,48900.0
2014-10-13 11:25:00,78.9,79.08,78.63,78.68,46600.0,74.4728,74.6427,74.2179,74.2651,46600.0
2014-10-13 11:30:00,78.71,79.22,78.71,79.11,84000.0,74.2934,74.7748,74.2934,74.671,84000.0
2014-10-13 11:35:00,79.12,79.14,78.84,78.87,15800.0,74.6804,74.6993,74.4161,74.4445,15800.0
2014-10-13 11:40:00,78.86,79.04,78.76,78.95,37200.0,74.435,74.6049,74.3406,74.52,37200.0
2014-10-13 11:45:00,78.97,79.25,78.96,79.25,47700.0,74.5389,74.8031,74.5294,74.8031,47700.0
2014-10-13 11:50:00,79.23,79.42,79.23,79.25,30200.0,74.7843,74.9636,74.7843,74.8031,30200.0
2014-10-13 11:55:00,79.25,79.46,79.22,79.3,27300.0,74.8031,75.0014,74.7748,74.8503,27300.0
2014-10-13 12:00:00,79.29,79.33,79.11,79.3,39100.0,74.8409,74.8787,74.671,74.8503,39100.0
2014-10-13 12:05:00,79.31,79.34,79.15,79.21,32200.0,74.8598,74.8881,74.7088,74.7654,32200.0
2014-10-13 12:10:00,79.23,79.33,79.12,79.25,19700.0,74.7843,74.8787,74.6804,74.8031,19700.0
2014-10-13 12:15:00,79.23,79.65,79.22,79.65,31000.0,74.7843,75.1807,74.7748,75.1807,31000.0
2014-10-13 12:20:00,79.66,79.82,79.59,79.66,28100.0,75.1901,75.3412,75.1241,75.1901,28100.0
2014-10-13 12:25:00,79.66,80.03,79.64,80.02,48300.0,75.1901,75.5394,75.1713,75.5299,48300.0
2014-10-13 12:30:00,80.03,80.17,79.98,80.06,23700.0,75.5394,75.6715,75.4922,75.5677,23700.0
2014-10-13 12:35:00,80.06,80.14,80.01,80.07,15400.0,75.5677,75.6432,75.5205,75.5771,15400.0
2014-10-13 12:40:00,80.07,80.14,79.91,79.92,39100.0,75.5771,75.6432,75.4261,75.4355,39100.0
2014-10-13 12:45:00,79.94,79.98,79.74,79.77,16400.0,75.4544,75.4922,75.2656,75.294,16400.0
2014-10-13 12:50:00,79.77,79.77,79.64,79.68,30600.0,75.294,75.294,75.1713,75.209,30600.0
2014-10-13 12:55:00,79.69,79.69,79.49,79.49,18800.0,75.2185,75.2185,75.0297,75.0297,18800.0
2014-10-13 13:00:00,79.48,79.73,79.48,79.71,18700.0,75.0202,75.2562,75.0202,75.2373,18700.0
2014-10-13 13:05:00,79.71,79.74,79.35,79.43,23800.0,75.2373,75.2656,74.8975,74.973,23800.0
2014-10-13 13:10:00,79.41,79.42,78.96,79.17,23000.0,74.9542,74.9636,74.5294,74.7276,23000.0
2014-10-13 13:15:00,79.17,79.17,78.89,79.04,16900.0,74.7276,74.7276,74.4633,74.6049,16900.0
2014-10-13 13:20:00,79.02,79.31,79.01,79.08,12100.0,74.586,74.8598,74.5766,74.6427,12100.0
2014-10-13 13:25:00,79.11,79.55,79.1,79.51,16000.0,74.671,75.0863,74.6616,75.0486,16000.0
2014-10-13 13:30:00,79.5,79.53,79.37,79.44,12800.0,75.0391,75.0674,74.9164,74.9825,12800.0
2014-10-13 13:35:00,79.47,79.59,79.39,79.43,12700.0,75.0108,75.1241,74.9353,74.973,12700.0
2014-10-13 13:40:00,79.39,79.39,79.1,79.1,13000.0,74.9353,74.9353,74.6616,74.6616,13000.0
2014-10-13 13:45:00,79.09,79.17,78.92,78.92,16900.0,74.6521,74.7276,74.4917,74.4917,16900.0
2014-10-13 13:50:00,78.95,79.12,78.74,79.1,25800.0,74.52,74.6804,74.3218,74.6616,25800.0
2014-10-13 13:55:00,79.09,79.11,78.88,78.92,20400.0,74.6521,74.671,74.4539,74.4917,20400.0
2014-10-13 14:00:00,78.92,78.94,78.82,78.9,20000.0,74.4917,74.5105,74.3973,74.4728,20000.0
2014-10-13 14:05:00,78.92,79.35,78.92,79.35,22100.0,74.4917,74.8975,74.4917,74.8975,22100.0
2014-10-13 14:10:00,79.35,79.35,78.98,78.99,16300.0,74.8975,74.8975,74.5483,74.5577,16300.0
2014-10-13 14:15:00,79.0,79.02,78.83,78.86,32800.0,74.5672,74.586,74.4067,74.435,32800.0
2014-10-13 14:20:00,78.84,79.0,78.84,78.84,19500.0,74.4161,74.5672,74.4161,74.4161,19500.0
2014-10-13 14:25:00,78.86,79.05,78.86,79.04,20600.0,74.435,74.6144,74.435,74.6049,20600.0
2014-10-13 14:30:00,79.07,79.11,78.81,79.0,42500.0,74.6332,74.671,74.3878,74.5672,42500.0
2014-10-13 14:35:00,79.06,79.07,78.79,78.9,35400.0,74.6238,74.6332,74.369,74.4728,35400.0
2014-10-13 14:40:00,78.9,78.99,78.62,78.67,26600.0,74.4728,74.5577,74.2085,74.2557,26600.0
2014-10-13 14:45:00,78.67,78.68,78.5,78.53,31100.0,74.2557,74.2651,74.0952,74.1235,31100.0
2014-10-13 14:50:00,78.52,78.77,78.52,78.66,30900.0,74.1141,74.3501,74.1141,74.2462,30900.0
2014-10-13 14:55:00,78.63,78.63,78.31,78.37,31200.0,74.2179,74.2179,73.9159,73.9725,31200.0
2014-10-13 15:00:00,78.37,78.48,78.31,78.38,34300.0,73.9725,74.0763,73.9159,73.982,34300.0
2014-10-13 15:05:00,78.37,78.48,78.27,78.27,84200.0,73.9725,74.0763,73.8781,73.8781,84200.0
2014-10-13 15:10:00,78.27,78.28,78.1,78.17,48000.0,73.8781,73.8876,73.7177,73.7837,48000.0
2014-10-13 15:15:00,78.17,78.2,77.84,77.86,40200.0,73.7837,73.8121,73.4723,73.4911,40200.0
2014-10-13 15:20:00,77.86,78.0,77.82,77.93,31700.0,73.4911,73.6233,73.4534,73.5572,31700.0
2014-10-13 15:25:00,77.97,78.01,77.68,77.71,62300.0,73.595,73.6327,73.3212,73.3496,62300.0
2014-10-13 15:30:00,77.7,77.7,77.16,77.62,124100.0,73.3401,73.3401,72.8304,73.2646,124100.0
2014-10-13 15:35:00,77.63,77.71,77.29,77.31,134400.0,73.274,73.3496,72.9531,72.972,134400.0
2014-10-13 15:40:00,77.31,77.32,76.86,76.96,134700.0,72.972,72.9814,72.5473,72.6416,134700.0
2014-10-13 15:45:00,76.94,76.97,76.61,76.61,152900.0,72.6228,72.6511,72.3113,72.3113,152900.0
2014-10-13 15:50:00,76.6,76.74,76.43,76.54,221300.0,72.3018,72.434,72.1414,72.2452,221300.0
2014-10-13 15:55:00,76.53,76.59,76.2,76.34,324900.0,72.2358,72.2924,71.9243,72.0564,324900.0
2014-10-14 09:30:00,76.5,76.73,76.38,76.65,95300.0,72.2075,72.4245,72.0942,72.349,95300.0
2014-10-14 09:35:00,76.65,77.65,76.64,76.94,132000.0,72.349,73.2929,72.3396,72.6228,132000.0
2014-10-14 09:40:00,76.83,77.14,76.75,76.75,131700.0,72.5189,72.8115,72.4434,72.4434,131700.0
2014-10-14 09:45:00,76.75,76.75,75.7,75.7,164000.0,72.4434,72.4434,71.4523,71.4523,164000.0
2014-10-14 09:50:00,75.7,75.96,75.68,75.73,91000.0,71.4523,71.6978,71.4335,71.4807,91000.0
2014-10-14 09:55:00,75.74,76.01,75.42,75.62,79000.0,71.4901,71.7449,71.1881,71.3768,79000.0
2014-10-14 10:00:00,75.63,75.63,75.22,75.57,153400.0,71.3863,71.3863,70.9993,71.3296,153400.0
2014-10-14 10:05:00,75.56,75.6,75.24,75.42,179800.0,71.3202,71.358,71.0182,71.1881,179800.0
2014-10-14 10:10:00,75.43,75.48,74.4,74.45,193100.0,71.1975,71.2447,70.2253,70.2725,193100.0
2014-10-14 10:15:00,74.5,74.58,73.88,74.02,196800.0,70.3197,70.3952,69.7345,69.8666,196800.0
2014-10-14 10:20:00,74.06,74.53,73.96,74.48,276100.0,69.9044,70.348,69.81,70.3008,276100.0
2014-10-14 10:25:00,74.49,74.85,74.47,74.84,106700.0,70.3102,70.65,70.2914,70.6406,106700.0
2014-10-14 10:30:00,74.86,74.87,74.54,74.54,67400.0,70.6595,70.6689,70.3574,70.3574,67400.0
2014-10-14 10:35:00,74.54,74.9,74.54,74.86,121200.0,70.3574,70.6972,70.3574,70.6595,121200.0
2014-10-14 10:40:00,74.89,75.08,74.87,75.01,58800.0,70.6878,70.8671,70.6689,70.8011,58800.0
2014-10-14 10:45:00,75.03,75.09,74.95,75.05,83000.0,70.8199,70.8766,70.7444,70.8388,83000.0
2014-10-14 10:50:00,75.08,75.3,75.07,75.18,97300.0,70.8671,71.0748,70.8577,70.9615,97300.0
2014-10-14 10:55:00,75.22,75.26,74.72,74.74,90500.0,70.9993,71.037,70.5273,70.5462,90500.0
2014-10-14 11:00:00,74.75,74.87,74.6,74.72,48300.0,70.5556,70.6689,70.4141,70.5273,48300.0
2014-10-14 11:05:00,74.74,74.88,74.59,74.87,45500.0,70.5462,70.6784,70.4046,70.6689,45500.0
2014-10-14 11:10:00,74.87,75.08,74.87,75.08,59300.0,70.6689,70.8671,70.6689,70.8671,59300.0
2014-10-14 11:15:00,75.08,75.38,75.06,75.31,31600.0,70.8671,71.1503,70.8483,71.0842,31600.0
2014-10-14 11:20:00,75.32,75.4,75.23,75.36,38900.0,71.0937,71.1692,71.0087,71.1314,38900.0
2014-10-14 11:25:00,75.36,75.38,75.18,75.19,20500.0,71.1314,71.1503,70.9615,70.971,20500.0
2014-10-14 11:30:00,75.19,75.27,75.09,75.17,55500.0,70.971,71.0465,70.8766,70.9521,55500.0
2014-10-14 11:35:00,75.18,75.44,75.16,75.42,57200.0,70.9615,71.2069,70.9426,71.1881,57200.0
2014-10-14 11:40:00,75.43,75.79,75.43,75.77,38800.0,71.1975,71.5373,71.1975,71.5184,38800.0
2014-10-14 11:45:00,75.78,75.89,75.65,75.73,89100.0,71.5279,71.6317,71.4051,71.4807,89100.0
2014-10-14 11:50:00,75.72,75.75,75.64,75.75,54700.0,71.4712,71.4995,71.3957,71.4995,54700.0
2014-10-14 11:55:00,75.75,75.89,75.69,75.76,20700.0,71.4995,71.6317,71.4429,71.509,20700.0
2014-10-14 12:00:00,75.76,76.05,75.76,76.05,48100.0,71.509,71.7827,71.509,71.7827,48100.0
2014-10-14 12:05:00,76.03,76.09,75.9,76.0,96000.0,71.7638,71.8205,71.6411,71.7355,96000.0
2014-10-14 12:10:00,76.0,76.03,75.92,76.0,50000.0,71.7355,71.7638,71.66,71.7355,50000.0
2014-10-14 12:15:00,76.01,76.04,75.92,75.96,30600.0,71.7449,71.7733,71.66,71.6978,30600.0
2014-10-14 12:20:00,75.95,75.96,75.8,75.91,30600.0,71.6883,71.6978,71.5467,71.6506,30600.0
2014-10-14 12:25:00,75.89,75.92,75.83,75.9,34000.0,71.6317,71.66,71.575,71.6411,34000.0
2014-10-14 12:30:00,75.88,75.94,75.72,75.81,49000.0,71.6222,71.6789,71.4712,71.5562,49000.0
2014-10-14 12:35:00,75.79,75.86,75.76,75.81,16100.0,71.5373,71.6034,71.509,71.5562,16100.0
2014-10-14 12:40:00,75.82,76.03,75.77,76.01,20700.0,71.5656,71.7638,71.5184,71.7449,20700.0
2014-10-14 12:45:00,76.02,76.07,75.92,76.02,20600.0,71.7544,71.8016,71.66,71.7544,20600.0
2014-10-14 12:50:00,76.05,76.07,75.83,75.83,18300.0,71.7827,71.8016,71.575,71.575,18300.0
2014-10-14 12:55:00,75.82,75.82,75.6,75.65,19600.0,71.5656,71.5656,71.358,71.4051,19600.0
2014-10-14 13:00:00,75.65,75.67,75.55,75.56,12400.0,71.4051,71.424,71.3108,71.3202,12400.0
2014-10-14 13:05:00,75.56,75.62,75.53,75.62,15900.0,71.3202,71.3768,71.2919,71.3768,15900.0
2014-10-14 13:10:00,75.62,75.73,75.58,75.73,32200.0,71.3768,71.4807,71.3391,71.4807,32200.0
2014-10-14 13:15:00,75.73,75.81,75.68,75.68,16200.0,71.4807,71.5562,71.4335,71.4335,16200.0
2014-10-14 13:20:00,75.67,75.69,75.18,75.21,48600.0,71.424,71.4429,70.9615,70.9898,48600.0
2014-10-14 13:25:00,75.22,75.29,75.17,75.21,50400.0,70.9993,71.0653,70.9521,70.9898,50400.0
2014-10-14 13:30:00,75.22,75.43,75.2,75.41,41200.0,70.9993,71.1975,70.9804,71.1786,41200.0
2014-10-14 13:35:00,75.44,75.46,75.2,75.33,35000.0,71.2069,71.2258,70.9804,71.1031,35000.0
2014-10-14 13:40:00,75.3,75.31,75.04,75.04,38900.0,71.0748,71.0842,70.8294,70.8294,38900.0
2014-10-14 13:45:00,75.03,75.04,74.84,74.97,38500.0,70.8199,70.8294,70.6406,70.7633,38500.0
2014-10-14 13:50:00,74.96,74.98,74.87,74.9,37500.0,70.7539,70.7727,70.6689,70.6972,37500.0
2014-10-14 13:55:00,74.91,74.92,74.74,74.91,50800.0,70.7067,70.7161,70.5462,70.7067,50800.0
2014-10-14 14:00:00,74.88,75.01,74.85,74.95,38000.0,70.6784,70.8011,70.65,70.7444,38000.0
2014-10-14 14:05:00,74.95,74.95,74.79,74.82,21700.0,70.7444,70.7444,70.5934,70.6217,21700.0
2014-10-14 14:10:00,74.83,74.86,74.68,74.75,37900.0,70.6312,70.6595,70.4896,70.5556,37900.0
2014-10-14 14:15:00,74.72,74.72,74.39,74.43,44500.0,70.5273,70.5273,70.2158,70.2536,44500.0
2014-10-14 14:20:00,74.42,74.56,74.35,74.39,77800.0,70.2442,70.3763,70.1781,70.2158,77800.0
2014-10-14 14:25:00,74.36,74.43,74.3,74.31,51100.0,70.1875,70.2536,70.1309,70.1403,51100.0
2014-10-14 14:30:00,74.31,74.49,74.2,74.32,78500.0,70.1403,70.3102,70.0365,70.1498,78500.0
2014-10-14 14:35:00,74.3,74.83,74.3,74.75,69700.0,70.1309,70.6312,70.1309,70.5556,69700.0
2014-10-14 14:40:00,74.75,74.99,74.73,74.99,31100.0,70.5556,70.7822,70.5368,70.7822,31100.0
2014-10-14 14:45:00,75.0,75.08,74.94,75.07,27100.0,70.7916,70.8671,70.735,70.8577,27100.0
2014-10-14 14:50:00,75.07,75.12,74.79,74.81,29400.0,70.8577,70.9049,70.5934,70.6123,29400.0
2014-10-14 14:55:00,74.84,74.89,74.74,74.84,22200.0,70.6406,70.6878,70.5462,70.6406,22200.0
2014-10-14 15:00:00,74.84,75.08,74.84,74.9,44600.0,70.6406,70.8671,70.6406,70.6972,44600.0
2014-10-14 15:05:00,74.9,74.93,74.51,74.51,51800.0,70.6972,70.7255,70.3291,70.3291,51800.0
2014-10-14 15:10:00,74.52,74.72,74.43,74.49,71300.0,70.3386,70.5273,70.2536,70.3102,71300.0
2014-10-14 15:15:00,74.51,74.57,74.37,74.47,66600.0,70.3291,70.3857,70.197,70.2914,66600.0
2014-10-14 15:20:00,74.46,74.46,74.11,74.29,102800.0,70.2819,70.2819,69.9516,70.1215,102800.0
2014-10-14 15:25:00,74.28,74.42,74.17,74.31,73900.0,70.112,70.2442,70.0082,70.1403,73900.0
2014-10-14 15:30:00,74.3,74.3,73.95,74.05,67800.0,70.1309,70.1309,69.8005,69.8949,67800.0
2014-10-14 15:35:00,74.05,74.65,74.03,74.65,70700.0,69.8949,70.4613,69.876,70.4613,70700.0
2014-10-14 15:40:00,74.65,74.75,74.52,74.52,68200.0,70.4613,70.5556,70.3386,70.3386,68200.0
2014-10-14 15:45:00,74.52,74.82,74.52,74.79,109100.0,70.3386,70.6217,70.3386,70.5934,109100.0
2014-10-14 15:50:00,74.81,75.12,74.6,74.76,202600.0,70.6123,70.9049,70.4141,70.5651,202600.0
2014-10-14 15:55:00,74.74,74.8,74.59,74.75,111700.0,70.5462,70.6028,70.4046,70.5556,111700.0
2014-10-15 09:30:00,73.15,73.67,71.84,71.84,115200.0,69.0454,69.5362,67.8089,67.8089,115200.0
2014-10-15 09:35:00,71.96,71.97,71.15,71.16,88100.0,67.9222,67.9316,67.1576,67.1671,88100.0
2014-10-15 09:40:00,71.18,71.4,70.91,71.04,108600.0,67.186,67.3936,66.9311,67.0538,108600.0
2014-10-15 09:45:00,71.08,72.6,71.03,72.58,179900.0,67.0916,68.5263,67.0444,68.5074,179900.0
2014-10-15 09:50:00,72.58,72.98,72.22,72.75,158900.0,68.5074,68.885,68.1676,68.6679,158900.0
2014-10-15 09:55:00,72.73,72.97,72.38,72.86,110700.0,68.649,68.8755,68.3186,68.7717,110700.0
2014-10-15 10:00:00,72.87,74.01,72.87,73.87,98000.0,68.7811,69.8572,68.7811,69.725,98000.0
2014-10-15 10:05:00,73.87,74.02,73.61,73.79,90400.0,69.725,69.8666,69.4796,69.6495,90400.0
2014-10-15 10:10:00,73.79,74.58,73.71,74.41,91600.0,69.6495,70.3952,69.574,70.2347,91600.0
2014-10-15 10:15:00,74.4,74.47,73.34,73.55,76200.0,70.2253,70.2914,69.2248,69.423,76200.0
2014-10-15 10:20:00,73.5,73.97,73.32,73.83,38000.0,69.3758,69.8194,69.2059,69.6873,38000.0
2014-10-15 10:25:00,73.81,73.85,73.5,73.52,49300.0,69.6684,69.7061,69.3758,69.3947,49300.0
2014-10-15 10:30:00,73.54,73.61,73.27,73.41,40900.0,69.4135,69.4796,69.1587,69.2908,40900.0
2014-10-15 10:35:00,73.39,73.92,73.37,73.77,35900.0,69.272,69.7722,69.2531,69.6306,35900.0
2014-10-15 10:40:00,73.78,74.0,73.42,73.51,70100.0,69.6401,69.8477,69.3003,69.3852,70100.0
2014-10-15 10:45:00,73.4,73.4,72.99,73.06,93800.0,69.2814,69.2814,68.8944,68.9605,93800.0
2014-10-15 10:50:00,73.03,73.26,72.44,72.48,148900.0,68.9322,69.1493,68.3753,68.413,148900.0
2014-10-15 10:55:00,72.45,72.81,72.42,72.71,73100.0,68.3847,68.7245,68.3564,68.6301,73100.0
2014-10-15 11:00:00,72.71,72.74,72.29,72.53,59900.0,68.6301,68.6584,68.2337,68.4602,59900.0
2014-10-15 11:05:00,72.54,73.05,72.54,72.98,84800.0,68.4697,68.951,68.4697,68.885,84800.0
2014-10-15 11:10:00,72.99,73.0,72.75,72.84,115200.0,68.8944,68.9038,68.6679,68.7528,115200.0
2014-10-15 11:15:00,72.87,72.99,72.56,72.63,56400.0,68.7811,68.8944,68.4885,68.5546,56400.0
2014-10-15 11:20:00,72.64,72.64,72.31,72.39,34800.0,68.564,68.564,68.2526,68.3281,34800.0
2014-10-15 11:25:00,72.42,72.55,72.19,72.29,45900.0,68.3564,68.4791,68.1393,68.2337,45900.0
2014-10-15 11:30:00,72.28,72.53,72.0,72.12,59500.0,68.2242,68.4602,67.96,68.0732,59500.0
2014-10-15 11:35:00,72.13,72.25,71.95,72.02,84100.0,68.0827,68.1959,67.9128,67.9788,84100.0
2014-10-15 11:40:00,72.01,72.02,71.6,71.88,73900.0,67.9694,67.9788,67.5824,67.8467,73900.0
2014-10-15 11:45:00,71.88,72.05,71.65,71.68,66100.0,67.8467,68.0071,67.6296,67.6579,66100.0
2014-10-15 11:50:00,71.68,72.11,71.55,72.1,32800.0,67.6579,68.0638,67.5352,68.0543,32800.0
2014-10-15 11:55:00,72.1,72.33,72.05,72.3,60900.0,68.0543,68.2714,68.0071,68.2431,60900.0
2014-10-15 12:00:00,72.27,72.31,72.11,72.31,41400.0,68.2148,68.2526,68.0638,68.2526,41400.0
2014-10-15 12:05:00,72.32,72.46,72.15,72.42,81300.0,68.262,68.3941,68.1015,68.3564,81300.0
2014-10-15 12:10:00,72.41,72.54,72.18,72.31,65100.0,68.3469,68.4697,68.1299,68.2526,65100.0
2014-10-15 12:15:00,72.29,72.37,72.02,72.11,53300.0,68.2337,68.3092,67.9788,68.0638,53300.0
2014-10-15 12:20:00,72.11,72.38,72.08,72.29,33900.0,68.0638,68.3186,68.0355,68.2337,33900.0
2014-10-15 12:25:00,72.28,72.31,72.17,72.2,24600.0,68.2242,68.2526,68.1204,68.1487,24600.0
2014-10-15 12:30:00,72.2,72.45,72.13,72.39,34400.0,68.1487,68.3847,68.0827,68.3281,34400.0
2014-10-15 12:35:00,72.45,72.66,72.26,72.46,115000.0,68.3847,68.5829,68.2054,68.3941,115000.0
2014-10-15 12:40:00,72.48,72.54,72.1,72.18,54200.0,68.413,68.4697,68.0543,68.1299,54200.0
2014-10-15 12:45:00,72.2,72.42,72.14,72.22,39800.0,68.1487,68.3564,68.0921,68.1676,39800.0
2014-10-15 12:50:00,72.23,72.41,72.05,72.41,31600.0,68.177,68.3469,68.0071,68.3469,31600.0
2014-10-15 12:55:00,72.44,72.48,71.99,72.26,45100.0,68.3753,68.413,67.9505,68.2054,45100.0
2014-10-15 13:00:00,72.24,72.32,72.1,72.29,24600.0,68.1865,68.262,68.0543,68.2337,24600.0
2014-10-15 13:05:00,72.27,72.45,72.1,72.15,26200.0,68.2148,68.3847,68.0543,68.1015,26200.0
2014-10-15 13:10:00,72.18,72.27,71.85,71.88,23200.0,68.1299,68.2148,67.8184,67.8467,23200.0
2014-10-15 13:15:00,71.9,71.95,71.69,71.77,21900.0,67.8656,67.9128,67.6673,67.7429,21900.0
2014-10-15 13:20:00,71.77,71.85,71.55,71.66,16000.0,67.7429,67.8184,67.5352,67.639,16000.0
2014-10-15 13:25:00,71.69,71.71,71.46,71.63,15100.0,67.6673,67.6862,67.4503,67.6107,15100.0
2014-10-15 13:30:00,71.64,71.72,71.49,71.7,41400.0,67.6202,67.6957,67.4786,67.6768,41400.0
2014-10-15 13:35:00,71.7,71.78,71.49,71.76,63500.0,67.6768,67.7523,67.4786,67.7334,63500.0
2014-10-15 13:40:00,71.78,71.83,71.61,71.62,34100.0,67.7523,67.7995,67.5918,67.6013,34100.0
2014-10-15 13:45:00,71.6,72.04,71.56,72.04,27600.0,67.5824,67.9977,67.5446,67.9977,27600.0
2014-10-15 13:50:00,72.05,72.13,71.9,72.01,22200.0,68.0071,68.0827,67.8656,67.9694,22200.0
2014-10-15 13:55:00,72.02,72.15,71.87,71.87,22400.0,67.9788,68.1015,67.8372,67.8372,22400.0
2014-10-15 14:00:00,71.83,71.85,71.54,71.6,25200.0,67.7995,67.8184,67.5258,67.5824,25200.0
2014-10-15 14:05:00,71.61,71.82,71.5,71.7,24100.0,67.5918,67.7901,67.488,67.6768,24100.0
2014-10-15 14:10:00,71.7,71.91,71.7,71.89,19500.0,67.6768,67.875,67.6768,67.8561,19500.0
2014-10-15 14:15:00,71.9,72.21,71.9,72.19,24400.0,67.8656,68.1582,67.8656,68.1393,24400.0
2014-10-15 14:20:00,72.15,72.23,71.8,71.8,30100.0,68.1015,68.177,67.7712,67.7712,30100.0
2014-10-15 14:25:00,71.78,71.88,71.51,71.81,42800.0,67.7523,67.8467,67.4974,67.7806,42800.0
2014-10-15 14:30:00,71.85,71.92,71.72,71.84,34700.0,67.8184,67.8844,67.6957,67.8089,34700.0
2014-10-15 14:35:00,71.9,72.31,71.9,72.31,25200.0,67.8656,68.2526,67.8656,68.2526,25200.0
2014-10-15 14:40:00,72.31,72.41,72.03,72.09,21300.0,68.2526,68.3469,67.9883,68.0449,21300.0
2014-10-15 14:45:00,72.08,72.16,71.9,72.11,32900.0,68.0355,68.111,67.8656,68.0638,32900.0
2014-10-15 14:50:00,72.13,72.57,72.13,72.54,28500.0,68.0827,68.498,68.0827,68.4697,28500.0
2014-10-15 14:55:00,72.52,72.61,72.3,72.61,20200.0,68.4508,68.5357,68.2431,68.5357,20200.0
2014-10-15 15:00:00,72.61,72.85,72.49,72.79,27700.0,68.5357,68.7623,68.4225,68.7056,27700.0
2014-10-15 15:05:00,72.74,73.05,72.65,72.97,30600.0,68.6584,68.951,68.5735,68.8755,30600.0
2014-10-15 15:10:00,72.97,73.26,72.9,72.99,28800.0,68.8755,69.1493,68.8095,68.8944,28800.0
2014-10-15 15:15:00,72.99,72.99,72.72,72.9,53700.0,68.8944,68.8944,68.6396,68.8095,53700.0
2014-10-15 15:20:00,72.94,73.08,72.89,73.08,33300.0,68.8472,68.9794,68.8,68.9794,33300.0
2014-10-15 15:25:00,73.06,73.74,73.04,73.71,40800.0,68.9605,69.6023,68.9416,69.574,40800.0
2014-10-15 15:30:00,73.67,73.92,73.54,73.88,70200.0,69.5362,69.7722,69.4135,69.7345,70200.0
2014-10-15 15:35:00,73.89,74.65,73.89,74.62,112200.0,69.7439,70.4613,69.7439,70.4329,112200.0
2014-10-15 15:40:00,74.66,74.93,74.53,74.79,102000.0,70.4707,70.7255,70.348,70.5934,102000.0
2014-10-15 15:45:00,74.79,74.82,74.2,74.29,89100.0,70.5934,70.6217,70.0365,70.1215,89100.0
2014-10-15 15:50:00,74.27,74.33,74.0,74.22,89800.0,70.1026,70.1592,69.8477,70.0554,89800.0
2014-10-15 15:55:00,74.24,74.24,74.0,74.11,163400.0,70.0743,70.0743,69.8477,69.9516,163400.0
2014-10-16 09:30:00,72.57,72.77,71.56,72.49,40900.0,68.498,68.6867,67.5446,68.4225,40900.0
2014-10-16 09:35:00,72.49,72.84,72.44,72.48,94300.0,68.4225,68.7528,68.3753,68.413,94300.0
2014-10-16 09:40:00,72.64,72.92,72.58,72.78,71300.0,68.564,68.8283,68.5074,68.6962,71300.0
2014-10-16 09:45:00,72.7,72.7,72.05,72.45,65600.0,68.6207,68.6207,68.0071,68.3847,65600.0
2014-10-16 09:50:00,72.53,72.87,72.46,72.66,26600.0,68.4602,68.7811,68.3941,68.5829,26600.0
2014-10-16 09:55:00,72.64,72.68,72.32,72.58,25900.0,68.564,68.6018,68.262,68.5074,25900.0
2014-10-16 10:00:00,72.55,72.55,72.11,72.32,28000.0,68.4791,68.4791,68.0638,68.262,28000.0
2014-10-16 10:05:00,72.4,72.46,71.92,72.22,18400.0,68.3375,68.3941,67.8844,68.1676,18400.0
2014-10-16 10:10:00,72.23,72.23,71.94,71.98,35300.0,68.177,68.177,67.9033,67.9411,35300.0
2014-10-16 10:15:00,72.01,72.08,71.68,72.02,42300.0,67.9694,68.0355,67.6579,67.9788,42300.0
2014-10-16 10:20:00,72.1,72.86,71.93,72.37,50500.0,68.0543,68.7717,67.8939,68.3092,50500.0
2014-10-16 10:25:00,72.42,72.48,71.73,71.78,47900.0,68.3564,68.413,67.7051,67.7523,47900.0
2014-10-16 10:30:00,71.88,71.89,71.51,71.65,48700.0,67.8467,67.8561,67.4974,67.6296,48700.0
2014-10-16 10:35:00,71.59,71.78,71.45,71.57,69800.0,67.573,67.7523,67.4408,67.5541,69800.0
2014-10-16 10:40:00,71.54,71.56,71.23,71.34,57000.0,67.5258,67.5446,67.2332,67.337,57000.0
2014-10-16 10:45:00,71.41,72.2,71.41,72.08,60600.0,67.4031,68.1487,67.4031,68.0355,60600.0
2014-10-16 10:50:00,72.08,72.47,72.08,72.43,87400.0,68.0355,68.4036,68.0355,68.3658,87400.0
2014-10-16 10:55:00,72.42,72.58,72.31,72.36,45400.0,68.3564,68.5074,68.2526,68.2998,45400.0
2014-10-16 11:00:00,72.36,72.42,72.16,72.28,34400.0,68.2998,68.3564,68.111,68.2242,34400.0
2014-10-16 11:05:00,72.25,72.53,72.25,72.51,39400.0,68.1959,68.4602,68.1959,68.4413,39400.0
2014-10-16 11:10:00,72.54,72.9,72.48,72.75,24600.0,68.4697,68.8095,68.413,68.6679,24600.0
2014-10-16 11:15:00,72.73,73.1,72.68,72.99,34700.0,68.649,68.9982,68.6018,68.8944,34700.0
2014-10-16 11:20:00,73.0,73.65,72.98,73.62,44700.0,68.9038,69.5174,68.885,69.4891,44700.0
2014-10-16 11:25:00,73.62,73.68,73.4,73.68,24300.0,69.4891,69.5457,69.2814,69.5457,24300.0
2014-10-16 11:30:00,73.65,73.83,73.49,73.54,23800.0,69.5174,69.6873,69.3663,69.4135,23800.0
2014-10-16 11:35:00,73.59,73.59,73.21,73.27,13300.0,69.4607,69.4607,69.1021,69.1587,13300.0
2014-10-16 11:40:00,73.26,73.55,73.26,73.48,16700.0,69.1493,69.423,69.1493,69.3569,16700.0
2014-10-16 11:45:00,73.51,73.56,73.26,73.3,31200.0,69.3852,69.4324,69.1493,69.187,31200.0
2014-10-16 11:50:00,73.31,73.61,73.27,73.48,37000.0,69.1964,69.4796,69.1587,69.3569,37000.0
2014-10-16 11:55:00,73.48,73.75,73.44,73.67,30400.0,69.3569,69.6118,69.3192,69.5362,30400.0
2014-10-16 12:00:00,73.67,73.68,73.44,73.51,24300.0,69.5362,69.5457,69.3192,69.3852,24300.0
2014-10-16 12:05:00,73.5,73.89,73.49,73.8,26500.0,69.3758,69.7439,69.3663,69.659,26500.0
2014-10-16 12:10:00,73.77,74.08,73.77,74.08,23000.0,69.6306,69.9232,69.6306,69.9232,23000.0
2014-10-16 12:15:00,74.06,74.14,73.87,74.11,24900.0,69.9044,69.9799,69.725,69.9516,24900.0
2014-10-16 12:20:00,74.12,74.2,74.1,74.17,17200.0,69.961,70.0365,69.9421,70.0082,17200.0
2014-10-16 12:25:00,74.16,74.18,73.95,74.05,22700.0,69.9988,70.0176,69.8005,69.8949,22700.0
2014-10-16 12:30:00,74.08,74.09,73.86,73.98,16200.0,69.9232,69.9327,69.7156,69.8289,16200.0
2014-10-16 12:35:00,74.0,74.01,73.77,73.94,17800.0,69.8477,69.8572,69.6306,69.7911,17800.0
2014-10-16 12:40:00,73.92,74.12,73.89,74.03,17900.0,69.7722,69.961,69.7439,69.876,17900.0
2014-10-16 12:45:00,74.02,74.12,73.94,74.08,12200.0,69.8666,69.961,69.7911,69.9232,12200.0
2014-10-16 12:50:00,74.1,74.22,74.09,74.14,15900.0,69.9421,70.0554,69.9327,69.9799,15900.0
2014-10-16 12:55:00,74.12,74.35,74.12,74.27,21900.0,69.961,70.1781,69.961,70.1026,21900.0
2014-10-16 13:00:00,74.28,74.5,74.25,74.42,35000.0,70.112,70.3197,70.0837,70.2442,35000.0
2014-10-16 13:05:00,74.41,74.46,74.27,74.45,16700.0,70.2347,70.2819,70.1026,70.2725,16700.0
2014-10-16 13:10:00,74.43,74.48,74.32,74.47,17000.0,70.2536,70.3008,70.1498,70.2914,17000.0
2014-10-16 13:15:00,74.45,74.65,74.37,74.57,21900.0,70.2725,70.4613,70.197,70.3857,21900.0
2014-10-16 13:20:00,74.59,74.75,74.48,74.67,20400.0,70.4046,70.5556,70.3008,70.4801,20400.0
2014-10-16 13:25:00,74.67,74.89,74.6,74.6,53600.0,70.4801,70.6878,70.4141,70.4141,53600.0
2014-10-16 13:30:00,74.65,74.71,74.54,74.55,23000.0,70.4613,70.5179,70.3574,70.3669,23000.0
2014-10-16 13:35:00,74.55,74.73,74.49,74.64,64300.0,70.3669,70.5368,70.3102,70.4518,64300.0
2014-10-16 13:40:00,74.62,74.75,74.57,74.7,29500.0,70.4329,70.5556,70.3857,70.5085,29500.0
2014-10-16 13:45:00,74.69,74.75,74.65,74.73,57200.0,70.499,70.5556,70.4613,70.5368,57200.0
2014-10-16 13:50:00,74.71,74.73,74.42,74.55,31900.0,70.5179,70.5368,70.2442,70.3669,31900.0
2014-10-16 13:55:00,74.54,74.57,74.22,74.22,35700.0,70.3574,70.3857,70.0554,70.0554,35700.0
2014-10-16 14:00:00,74.21,74.31,74.05,74.08,35100.0,70.0459,70.1403,69.8949,69.9232,35100.0
2014-10-16 14:05:00,74.06,74.38,74.06,74.34,20500.0,69.9044,70.2064,69.9044,70.1687,20500.0
2014-10-16 14:10:00,74.34,74.39,74.13,74.16,29900.0,70.1687,70.2158,69.9704,69.9988,29900.0
2014-10-16 14:15:00,74.17,74.39,74.11,74.29,22400.0,70.0082,70.2158,69.9516,70.1215,22400.0
2014-10-16 14:20:00,74.28,74.36,74.16,74.34,10300.0,70.112,70.1875,69.9988,70.1687,10300.0
2014-10-16 14:25:00,74.37,74.58,74.34,74.5,20800.0,70.197,70.3952,70.1687,70.3197,20800.0
2014-10-16 14:30:00,74.54,74.55,74.32,74.39,23900.0,70.3574,70.3669,70.1498,70.2158,23900.0
2014-10-16 14:35:00,74.39,74.39,74.22,74.32,14600.0,70.2158,70.2158,70.0554,70.1498,14600.0
2014-10-16 14:40:00,74.34,74.34,74.15,74.17,20900.0,70.1687,70.1687,69.9893,70.0082,20900.0
2014-10-16 14:45:00,74.19,74.22,73.92,73.94,30100.0,70.0271,70.0554,69.7722,69.7911,30100.0
2014-10-16 14:50:00,73.91,74.08,73.9,73.98,28000.0,69.7628,69.9232,69.7533,69.8289,28000.0
2014-10-16 14:55:00,74.01,74.19,74.01,74.1,16800.0,69.8572,70.0271,69.8572,69.9421,16800.0
2014-10-16 15:00:00,74.11,74.21,74.04,74.18,56400.0,69.9516,70.0459,69.8855,70.0176,56400.0
2014-10-16 15:05:00,74.2,74.53,74.12,74.52,66700.0,70.0365,70.348,69.961,70.3386,66700.0
2014-10-16 15:10:00,74.53,74.73,74.5,74.73,45100.0,70.348,70.5368,70.3197,70.5368,45100.0
2014-10-16 15:15:00,74.75,74.78,74.56,74.62,40500.0,70.5556,70.584,70.3763,70.4329,40500.0
2014-10-16 15:20:00,74.62,74.78,74.59,74.78,44100.0,70.4329,70.584,70.4046,70.584,44100.0
2014-10-16 15:25:00,74.78,74.94,74.77,74.93,65700.0,70.584,70.735,70.5745,70.7255,65700.0
2014-10-16 15:30:00,74.92,75.08,74.91,75.06,78900.0,70.7161,70.8671,70.7067,70.8483,78900.0
2014-10-16 15:35:00,75.06,75.08,74.88,74.92,69200.0,70.8483,70.8671,70.6784,70.7161,69200.0
2014-10-16 15:40:00,74.9,75.09,74.89,75.01,75300.0,70.6972,70.8766,70.6878,70.8011,75300.0
2014-10-16 15:45:00,75.02,75.12,74.98,75.1,105200.0,70.8105,70.9049,70.7727,70.886,105200.0
2014-10-16 15:50:00,75.1,75.21,75.08,75.15,148900.0,70.886,70.9898,70.8671,70.9332,148900.0
2014-10-16 15:55:00,75.14,75.18,74.95,75.1,174200.0,70.9238,70.9615,70.7444,70.886,174200.0
2014-10-17 09:30:00,76.53,76.71,75.57,75.89,102200.0,72.2358,72.4057,71.3296,71.6317,102200.0
2014-10-17 09:35:00,75.85,75.96,75.57,75.88,22600.0,71.5939,71.6978,71.3296,71.6222,22600.0
2014-10-17 09:40:00,75.81,76.24,75.79,76.21,34500.0,71.5562,71.962,71.5373,71.9337,34500.0
2014-10-17 09:45:00,76.22,76.39,76.0,76.01,21200.0,71.9432,72.1036,71.7355,71.7449,21200.0
2014-10-17 09:50:00,76.03,76.3,75.98,76.03,19400.0,71.7638,72.0187,71.7166,71.7638,19400.0
2014-10-17 09:55:00,76.0,76.38,75.98,76.27,53500.0,71.7355,72.0942,71.7166,71.9904,53500.0
2014-10-17 10:00:00,76.3,76.46,76.12,76.41,33000.0,72.0187,72.1697,71.8488,72.1225,33000.0
2014-10-17 10:05:00,76.43,76.44,76.12,76.33,26900.0,72.1414,72.1508,71.8488,72.047,26900.0
2014-10-17 10:10:00,76.31,76.35,76.22,76.26,11500.0,72.0281,72.0659,71.9432,71.9809,11500.0
2014-10-17 10:15:00,76.25,76.36,76.12,76.13,17300.0,71.9715,72.0753,71.8488,71.8582,17300.0
2014-10-17 10:20:00,76.11,76.2,75.99,76.19,33800.0,71.8393,71.9243,71.7261,71.9148,33800.0
2014-10-17 10:25:00,76.16,76.4,76.15,76.4,20000.0,71.8865,72.1131,71.8771,72.1131,20000.0
2014-10-17 10:30:00,76.41,76.48,76.31,76.33,26500.0,72.1225,72.1886,72.0281,72.047,26500.0
2014-10-17 10:35:00,76.33,76.39,76.14,76.16,18700.0,72.047,72.1036,71.8677,71.8865,18700.0
2014-10-17 10:40:00,76.16,76.3,76.14,76.21,20500.0,71.8865,72.0187,71.8677,71.9337,20500.0
2014-10-17 10:45:00,76.24,76.27,75.97,75.98,11700.0,71.962,71.9904,71.7072,71.7166,11700.0
2014-10-17 10:50:00,75.99,76.2,75.97,76.2,20400.0,71.7261,71.9243,71.7072,71.9243,20400.0
2014-10-17 10:55:00,76.22,76.29,76.16,76.18,13700.0,71.9432,72.0092,71.8865,71.9054,13700.0
2014-10-17 11:00:00,76.17,76.2,75.93,75.97,23000.0,71.896,71.9243,71.6694,71.7072,23000.0
2014-10-17 11:05:00,75.95,76.01,75.9,76.01,17200.0,71.6883,71.7449,71.6411,71.7449,17200.0
2014-10-17 11:10:00,76.01,76.04,75.79,75.8,28400.0,71.7449,71.7733,71.5373,71.5467,28400.0
2014-10-17 11:15:00,75.81,75.84,75.7,75.75,23300.0,71.5562,71.5845,71.4523,71.4995,23300.0
2014-10-17 11:20:00,75.75,75.76,75.66,75.74,25500.0,71.4995,71.509,71.4146,71.4901,25500.0
2014-10-17 11:25:00,75.74,75.98,75.68,75.92,21300.0,71.4901,71.7166,71.4335,71.66,21300.0
2014-10-17 11:30:00,75.89,75.89,75.7,75.76,14200.0,71.6317,71.6317,71.4523,71.509,14200.0
2014-10-17 11:35:00,75.76,75.92,75.68,75.87,11100.0,71.509,71.66,71.4335,71.6128,11100.0
2014-10-17 11:40:00,75.89,75.89,75.71,75.71,5300.0,71.6317,71.6317,71.4618,71.4618,5300.0
2014-10-17 11:45:00,75.7,75.87,75.7,75.84,8100.0,71.4523,71.6128,71.4523,71.5845,8100.0
2014-10-17 11:50:00,75.84,75.84,75.69,75.71,15700.0,71.5845,71.5845,71.4429,71.4618,15700.0
2014-10-17 11:55:00,75.7,75.73,75.49,75.51,19800.0,71.4523,71.4807,71.2541,71.273,19800.0
2014-10-17 12:00:00,75.53,75.65,75.52,75.59,22100.0,71.2919,71.4051,71.2824,71.3485,22100.0
2014-10-17 12:05:00,75.59,75.83,75.58,75.83,13200.0,71.3485,71.575,71.3391,71.575,13200.0
2014-10-17 12:10:00,75.81,75.86,75.75,75.81,21200.0,71.5562,71.6034,71.4995,71.5562,21200.0
2014-10-17 12:15:00,75.82,75.82,75.52,75.54,7800.0,71.5656,71.5656,71.2824,71.3013,7800.0
2014-10-17 12:20:00,75.53,75.62,75.4,75.4,6400.0,71.2919,71.3768,71.1692,71.1692,6400.0
2014-10-17 12:25:00,75.39,75.47,75.35,75.35,9900.0,71.1597,71.2352,71.122,71.122,9900.0
2014-10-17 12:30:00,75.35,75.44,75.26,75.28,32100.0,71.122,71.2069,71.037,71.0559,32100.0
2014-10-17 12:35:00,75.28,75.36,75.05,75.05,46700.0,71.0559,71.1314,70.8388,70.8388,46700.0
2014-10-17 12:40:00,75.07,75.14,74.81,74.83,36200.0,70.8577,70.9238,70.6123,70.6312,36200.0
2014-10-17 12:45:00,74.84,74.85,74.67,74.74,45600.0,70.6406,70.65,70.4801,70.5462,45600.0
2014-10-17 12:50:00,74.76,74.76,74.44,74.44,52200.0,70.5651,70.5651,70.263,70.263,52200.0
2014-10-17 12:55:00,74.45,74.63,74.31,74.49,30900.0,70.2725,70.4424,70.1403,70.3102,30900.0
2014-10-17 13:00:00,74.49,74.49,74.24,74.24,25800.0,70.3102,70.3102,70.0743,70.0743,25800.0
2014-10-17 13:05:00,74.23,74.23,73.98,74.15,43500.0,70.0648,70.0648,69.8289,69.9893,43500.0
2014-10-17 13:10:00,74.13,74.13,73.93,73.96,33900.0,69.9704,69.9704,69.7817,69.81,33900.0
2014-10-17 13:15:00,73.96,74.24,73.85,73.88,43700.0,69.81,70.0743,69.7061,69.7345,43700.0
2014-10-17 13:20:00,73.88,73.97,73.55,73.59,47900.0,69.7345,69.8194,69.423,69.4607,47900.0
2014-10-17 13:25:00,73.59,73.78,73.59,73.73,18700.0,69.4607,69.6401,69.4607,69.5929,18700.0
2014-10-17 13:30:00,73.72,73.73,73.37,73.57,50700.0,69.5834,69.5929,69.2531,69.4419,50700.0
2014-10-17 13:35:00,73.56,73.74,73.47,73.71,24900.0,69.4324,69.6023,69.3475,69.574,24900.0
2014-10-17 13:40:00,73.73,74.03,73.66,74.01,40500.0,69.5929,69.876,69.5268,69.8572,40500.0
2014-10-17 13:45:00,73.98,74.1,73.94,74.0,58600.0,69.8289,69.9421,69.7911,69.8477,58600.0
2014-10-17 13:50:00,74.02,74.14,73.89,73.97,22700.0,69.8666,69.9799,69.7439,69.8194,22700.0
2014-10-17 13:55:00,73.94,73.96,73.8,73.87,14800.0,69.7911,69.81,69.659,69.725,14800.0
2014-10-17 14:00:00,73.85,73.88,73.64,73.75,17800.0,69.7061,69.7345,69.5079,69.6118,17800.0
2014-10-17 14:05:00,73.75,73.79,73.59,73.71,26700.0,69.6118,69.6495,69.4607,69.574,26700.0
2014-10-17 14:10:00,73.7,73.98,73.69,73.89,23200.0,69.5646,69.8289,69.5551,69.7439,23200.0
2014-10-17 14:15:00,73.9,74.02,73.84,73.94,19000.0,69.7533,69.8666,69.6967,69.7911,19000.0
2014-10-17 14:20:00,73.94,74.2,73.93,74.2,20900.0,69.7911,70.0365,69.7817,70.0365,20900.0
2014-10-17 14:25:00,74.21,74.25,74.12,74.25,27800.0,70.0459,70.0837,69.961,70.0837,27800.0
2014-10-17 14:30:00,74.25,74.39,74.18,74.25,38800.0,70.0837,70.2158,70.0176,70.0837,38800.0
2014-10-17 14:35:00,74.26,74.36,74.17,74.25,25800.0,70.0931,70.1875,70.0082,70.0837,25800.0
2014-10-17 14:40:00,74.26,74.49,74.26,74.46,11000.0,70.0931,70.3102,70.0931,70.2819,11000.0
2014-10-17 14:45:00,74.4,74.4,74.26,74.32,17200.0,70.2253,70.2253,70.0931,70.1498,17200.0
2014-10-17 14:50:00,74.33,74.33,74.02,74.03,21500.0,70.1592,70.1592,69.8666,69.876,21500.0
2014-10-17 14:55:00,74.07,74.12,73.95,74.08,19200.0,69.9138,69.961,69.8005,69.9232,19200.0
2014-10-17 15:00:00,74.09,74.09,73.77,73.9,38700.0,69.9327,69.9327,69.6306,69.7533,38700.0
2014-10-17 15:05:00,73.87,74.06,73.83,73.92,34700.0,69.725,69.9044,69.6873,69.7722,34700.0
2014-10-17 15:10:00,73.94,74.22,73.93,74.19,25600.0,69.7911,70.0554,69.7817,70.0271,25600.0
2014-10-17 15:15:00,74.2,74.27,74.04,74.12,26000.0,70.0365,70.1026,69.8855,69.961,26000.0
2014-10-17 15:20:00,74.12,74.24,74.1,74.14,36600.0,69.961,70.0743,69.9421,69.9799,36600.0
2014-10-17 15:25:00,74.13,74.24,74.1,74.18,40300.0,69.9704,70.0743,69.9421,70.0176,40300.0
2014-10-17 15:30:00,74.19,74.41,74.17,74.34,62800.0,70.0271,70.2347,70.0082,70.1687,62800.0
2014-10-17 15:35:00,74.34,74.48,74.29,74.45,60800.0,70.1687,70.3008,70.1215,70.2725,60800.0
2014-10-17 15:40:00,74.45,74.55,74.35,74.5,58600.0,70.2725,70.3669,70.1781,70.3197,58600.0
2014-10-17 15:45:00,74.5,74.53,74.38,74.46,59700.0,70.3197,70.348,70.2064,70.2819,59700.0
2014-10-17 15:50:00,74.48,74.81,74.44,74.61,144300.0,70.3008,70.6123,70.263,70.4235,144300.0
2014-10-17 15:55:00,74.62,74.67,74.42,74.53,207900.0,70.4329,70.4801,70.2442,70.348,207900.0
2014-10-20 09:30:00,74.16,74.98,74.0,74.73,44000.0,69.9988,70.7727,69.8477,70.5368,44000.0
2014-10-20 09:35:00,74.73,75.74,74.73,75.68,24000.0,70.5368,71.4901,70.5368,71.4335,24000.0
2014-10-20 09:40:00,75.69,76.04,75.53,75.94,21400.0,71.4429,71.7733,71.2919,71.6789,21400.0
2014-10-20 09:45:00,75.95,76.03,75.65,75.65,33300.0,71.6883,71.7638,71.4051,71.4051,33300.0
2014-10-20 09:50:00,75.65,75.72,75.6,75.6,30700.0,71.4051,71.4712,71.358,71.358,30700.0
2014-10-20 09:55:00,75.6,76.06,75.6,76.06,33700.0,71.358,71.7921,71.358,71.7921,33700.0
2014-10-20 10:00:00,76.06,76.28,76.01,76.28,53400.0,71.7921,71.9998,71.7449,71.9998,53400.0
2014-10-20 10:05:00,76.28,76.36,75.75,75.78,20600.0,71.9998,72.0753,71.4995,71.5279,20600.0
2014-10-20 10:10:00,75.74,75.9,75.71,75.76,17900.0,71.4901,71.6411,71.4618,71.509,17900.0
2014-10-20 10:15:00,75.76,76.02,75.76,75.89,14000.0,71.509,71.7544,71.509,71.6317,14000.0
2014-10-20 10:20:00,75.91,76.4,75.89,76.38,22400.0,71.6506,72.1131,71.6317,72.0942,22400.0
2014-10-20 10:25:00,76.4,76.46,76.18,76.18,21600.0,72.1131,72.1697,71.9054,71.9054,21600.0
2014-10-20 10:30:00,76.22,76.23,75.92,75.99,19700.0,71.9432,71.9526,71.66,71.7261,19700.0
2014-10-20 10:35:00,75.98,76.06,75.87,75.9,25300.0,71.7166,71.7921,71.6128,71.6411,25300.0
2014-10-20 10:40:00,75.91,75.96,75.75,75.96,35700.0,71.6506,71.6978,71.4995,71.6978,35700.0
2014-10-20 10:45:00,75.95,76.1,75.92,76.0,31000.0,71.6883,71.8299,71.66,71.7355,31000.0
2014-10-20 10:50:00,75.99,75.99,75.73,75.97,34800.0,71.7261,71.7261,71.4807,71.7072,34800.0
2014-10-20 10:55:00,75.98,76.41,75.98,76.28,34400.0,71.7166,72.1225,71.7166,71.9998,34400.0
2014-10-20 11:00:00,76.27,76.27,75.94,76.1,25800.0,71.9904,71.9904,71.6789,71.8299,25800.0
2014-10-20 11:05:00,76.1,76.3,76.08,76.27,14700.0,71.8299,72.0187,71.811,71.9904,14700.0
2014-10-20 11:10:00,76.33,76.33,76.04,76.22,16900.0,72.047,72.047,71.7733,71.9432,16900.0
2014-10-20 11:15:00,76.23,76.28,76.04,76.09,9700.0,71.9526,71.9998,71.7733,71.8205,9700.0
2014-10-20 11:20:00,76.09,76.1,75.84,75.99,24100.0,71.8205,71.8299,71.5845,71.7261,24100.0
2014-10-20 11:25:00,76.01,76.18,75.96,76.17,12300.0,71.7449,71.9054,71.6978,71.896,12300.0
2014-10-20 11:30:00,76.14,76.33,76.07,76.25,32000.0,71.8677,72.047,71.8016,71.9715,32000.0
2014-10-20 11:35:00,76.22,76.29,76.14,76.26,29800.0,71.9432,72.0092,71.8677,71.9809,29800.0
2014-10-20 11:40:00,76.25,76.27,76.17,76.2,29700.0,71.9715,71.9904,71.896,71.9243,29700.0
2014-10-20 11:45:00,76.2,76.23,76.14,76.21,12300.0,71.9243,71.9526,71.8677,71.9337,12300.0
2014-10-20 11:50:00,76.23,76.23,76.09,76.15,5900.0,71.9526,71.9526,71.8205,71.8771,5900.0
2014-10-20 11:55:00,76.13,76.2,76.03,76.18,13000.0,71.8582,71.9243,71.7638,71.9054,13000.0
2014-10-20 12:00:00,76.15,76.22,76.09,76.12,15800.0,71.8771,71.9432,71.8205,71.8488,15800.0
2014-10-20 12:05:00,76.16,76.3,76.15,76.15,10900.0,71.8865,72.0187,71.8771,71.8771,10900.0
2014-10-20 12:10:00,76.14,76.32,76.14,76.25,51100.0,71.8677,72.0376,71.8677,71.9715,51100.0
2014-10-20 12:15:00,76.24,76.39,76.24,76.39,11900.0,71.962,72.1036,71.962,72.1036,11900.0
2014-10-20 12:20:00,76.42,76.69,76.42,76.59,30800.0,72.1319,72.3868,72.1319,72.2924,30800.0
2014-10-20 12:25:00,76.59,76.59,76.47,76.54,10200.0,72.2924,72.2924,72.1791,72.2452,10200.0
2014-10-20 12:30:00,76.55,76.76,76.45,76.74,28300.0,72.2546,72.4529,72.1603,72.434,28300.0
2014-10-20 12:35:00,76.74,76.76,76.38,76.42,18400.0,72.434,72.4529,72.0942,72.1319,18400.0
2014-10-20 12:40:00,76.39,76.42,76.29,76.36,16400.0,72.1036,72.1319,72.0092,72.0753,16400.0
2014-10-20 12:45:00,76.35,76.61,76.35,76.58,22200.0,72.0659,72.3113,72.0659,72.283,22200.0
2014-10-20 12:50:00,76.6,76.71,76.56,76.69,18600.0,72.3018,72.4057,72.2641,72.3868,18600.0
2014-10-20 12:55:00,76.67,76.72,76.45,76.46,21900.0,72.3679,72.4151,72.1603,72.1697,21900.0
2014-10-20 13:00:00,76.47,76.48,76.31,76.32,17400.0,72.1791,72.1886,72.0281,72.0376,17400.0
2014-10-20 13:05:00,76.33,76.39,76.32,76.39,11000.0,72.047,72.1036,72.0376,72.1036,11000.0
2014-10-20 13:10:00,76.42,76.51,76.41,76.49,14700.0,72.1319,72.2169,72.1225,72.198,14700.0
2014-10-20 13:15:00,76.51,76.55,76.45,76.55,9200.0,72.2169,72.2546,72.1603,72.2546,9200.0
2014-10-20 13:20:00,76.55,76.58,76.51,76.54,9500.0,72.2546,72.283,72.2169,72.2452,9500.0
2014-10-20 13:25:00,76.53,76.67,76.45,76.67,12700.0,72.2358,72.3679,72.1603,72.3679,12700.0
2014-10-20 13:30:00,76.67,76.67,76.58,76.6,11100.0,72.3679,72.3679,72.283,72.3018,11100.0
2014-10-20 13:35:00,76.57,76.57,76.46,76.53,15900.0,72.2735,72.2735,72.1697,72.2358,15900.0
2014-10-20 13:40:00,76.54,76.57,76.47,76.47,10700.0,72.2452,72.2735,72.1791,72.1791,10700.0
2014-10-20 13:45:00,76.46,76.48,76.37,76.48,27100.0,72.1697,72.1886,72.0847,72.1886,27100.0
2014-10-20 13:50:00,76.45,76.5,76.44,76.49,7100.0,72.1603,72.2075,72.1508,72.198,7100.0
2014-10-20 13:55:00,76.49,76.59,76.49,76.57,10000.0,72.198,72.2924,72.198,72.2735,10000.0
2014-10-20 14:00:00,76.57,76.86,76.51,76.74,18700.0,72.2735,72.5473,72.2169,72.434,18700.0
2014-10-20 14:05:00,76.75,76.82,76.7,76.7,10600.0,72.4434,72.5095,72.3962,72.3962,10600.0
2014-10-20 14:10:00,76.69,76.7,76.63,76.67,14400.0,72.3868,72.3962,72.3302,72.3679,14400.0
2014-10-20 14:15:00,76.67,76.68,76.55,76.6,10900.0,72.3679,72.3774,72.2546,72.3018,10900.0
2014-10-20 14:20:00,76.61,76.77,76.61,76.76,15100.0,72.3113,72.4623,72.3113,72.4529,15100.0
2014-10-20 14:25:00,76.77,76.84,76.74,76.81,20000.0,72.4623,72.5284,72.434,72.5001,20000.0
2014-10-20 14:30:00,76.81,76.94,76.79,76.87,16000.0,72.5001,72.6228,72.4812,72.5567,16000.0
2014-10-20 14:35:00,76.86,76.87,76.75,76.87,14300.0,72.5473,72.5567,72.4434,72.5567,14300.0
2014-10-20 14:40:00,76.87,77.05,76.87,76.97,33500.0,72.5567,72.7266,72.5567,72.6511,33500.0
2014-10-20 14:45:00,76.95,77.01,76.93,76.98,14300.0,72.6322,72.6888,72.6133,72.6605,14300.0
2014-10-20 14:50:00,76.98,77.01,76.83,77.01,21300.0,72.6605,72.6888,72.5189,72.6888,21300.0
2014-10-20 14:55:00,77.01,77.02,76.93,76.99,23300.0,72.6888,72.6983,72.6133,72.67,23300.0
2014-10-20 15:00:00,77.0,77.25,76.98,77.24,61600.0,72.6794,72.9154,72.6605,72.9059,61600.0
2014-10-20 15:05:00,77.24,77.48,77.23,77.31,44100.0,72.9059,73.1325,72.8965,72.972,44100.0
2014-10-20 15:10:00,77.32,77.33,77.22,77.31,29000.0,72.9814,72.9909,72.8871,72.972,29000.0
2014-10-20 15:15:00,77.31,77.33,77.23,77.24,19800.0,72.972,72.9909,72.8965,72.9059,19800.0
2014-10-20 15:20:00,77.25,77.25,77.08,77.18,33700.0,72.9154,72.9154,72.7549,72.8493,33700.0
2014-10-20 15:25:00,77.18,77.2,77.06,77.07,28900.0,72.8493,72.8682,72.736,72.7455,28900.0
2014-10-20 15:30:00,77.08,77.23,77.05,77.19,36300.0,72.7549,72.8965,72.7266,72.8587,36300.0
2014-10-20 15:35:00,77.18,77.19,76.93,76.95,61700.0,72.8493,72.8587,72.6133,72.6322,61700.0
2014-10-20 15:40:00,76.95,77.07,76.94,77.06,52400.0,72.6322,72.7455,72.6228,72.736,52400.0
2014-10-20 15:45:00,77.06,77.21,77.02,77.1,73400.0,72.736,72.8776,72.6983,72.7738,73400.0
2014-10-20 15:50:00,77.09,77.22,77.05,77.21,62200.0,72.7643,72.8871,72.7266,72.8776,62200.0
2014-10-20 15:55:00,77.21,77.26,77.14,77.25,64900.0,72.8776,72.9248,72.8115,72.9154,64900.0
2014-10-21 09:30:00,77.79,77.99,77.44,77.99,48000.0,73.4251,73.6138,73.0947,73.6138,48000.0
2014-10-21 09:35:00,77.87,78.33,77.74,78.12,51300.0,73.5006,73.9348,73.3779,73.7365,51300.0
2014-10-21 09:40:00,78.24,78.82,77.95,78.82,59500.0,73.8498,74.3973,73.5761,74.3973,59500.0
2014-10-21 09:45:00,78.82,78.82,78.3,78.38,48300.0,74.3973,74.3973,73.9064,73.982,48300.0
2014-10-21 09:50:00,78.39,78.78,78.39,78.76,139500.0,73.9914,74.3595,73.9914,74.3406,139500.0
2014-10-21 09:55:00,78.79,79.08,78.75,78.84,55700.0,74.369,74.6427,74.3312,74.4161,55700.0
2014-10-21 10:00:00,78.85,78.99,78.62,78.67,51900.0,74.4256,74.5577,74.2085,74.2557,51900.0
2014-10-21 10:05:00,78.67,78.76,78.47,78.56,38200.0,74.2557,74.3406,74.0669,74.1519,38200.0
2014-10-21 10:10:00,78.58,78.88,78.5,78.88,27300.0,74.1707,74.4539,74.0952,74.4539,27300.0
2014-10-21 10:15:00,78.84,78.96,78.65,78.69,36800.0,74.4161,74.5294,74.2368,74.2746,36800.0
2014-10-21 10:20:00,78.71,78.76,78.55,78.65,22000.0,74.2934,74.3406,74.1424,74.2368,22000.0
2014-10-21 10:25:00,78.69,78.84,78.67,78.79,13600.0,74.2746,74.4161,74.2557,74.369,13600.0
2014-10-21 10:30:00,78.8,79.19,78.79,79.17,37800.0,74.3784,74.7465,74.369,74.7276,37800.0
2014-10-21 10:35:00,79.15,79.32,79.1,79.2,33800.0,74.7088,74.8692,74.6616,74.7559,33800.0
2014-10-21 10:40:00,79.14,79.21,79.09,79.21,19600.0,74.6993,74.7654,74.6521,74.7654,19600.0
2014-10-21 10:45:00,79.22,79.43,79.22,79.35,21000.0,74.7748,74.973,74.7748,74.8975,21000.0
2014-10-21 10:50:00,79.34,79.5,79.27,79.36,34200.0,74.8881,75.0391,74.822,74.907,34200.0
2014-10-21 10:55:00,79.32,79.36,79.25,79.3,13100.0,74.8692,74.907,74.8031,74.8503,13100.0
2014-10-21 11:00:00,79.3,79.57,79.26,79.5,20600.0,74.8503,75.1052,74.8126,75.0391,20600.0
2014-10-21 11:05:00,79.51,79.8,79.51,79.7,90400.0,75.0486,75.3223,75.0486,75.2279,90400.0
2014-10-21 11:10:00,79.72,79.88,79.7,79.85,50000.0,75.2468,75.3978,75.2279,75.3695,50000.0
2014-10-21 11:15:00,79.84,79.88,79.78,79.88,28900.0,75.36,75.3978,75.3034,75.3978,28900.0
2014-10-21 11:20:00,79.86,80.0,79.84,79.91,78100.0,75.3789,75.5111,75.36,75.4261,78100.0
2014-10-21 11:25:00,79.89,79.9,79.73,79.89,55500.0,75.4072,75.4167,75.2562,75.4072,55500.0
2014-10-21 11:30:00,79.88,80.12,79.88,80.1,77800.0,75.3978,75.6243,75.3978,75.6054,77800.0
2014-10-21 11:35:00,80.09,80.18,80.09,80.15,27400.0,75.596,75.681,75.596,75.6526,27400.0
2014-10-21 11:40:00,80.15,80.4,80.15,80.38,48800.0,75.6526,75.8886,75.6526,75.8697,48800.0
2014-10-21 11:45:00,80.34,80.35,80.15,80.21,25100.0,75.832,75.8414,75.6526,75.7093,25100.0
2014-10-21 11:50:00,80.2,80.32,80.2,80.23,20800.0,75.6998,75.8131,75.6998,75.7282,20800.0
2014-10-21 11:55:00,80.21,80.47,80.19,80.31,48300.0,75.7093,75.9547,75.6904,75.8037,48300.0
2014-10-21 12:00:00,80.29,80.32,80.11,80.21,19900.0,75.7848,75.8131,75.6149,75.7093,19900.0
2014-10-21 12:05:00,80.2,80.27,80.1,80.16,11800.0,75.6998,75.7659,75.6054,75.6621,11800.0
2014-10-21 12:10:00,80.15,80.31,80.14,80.22,16800.0,75.6526,75.8037,75.6432,75.7187,16800.0
2014-10-21 12:15:00,80.24,80.29,80.2,80.25,16700.0,75.7376,75.7848,75.6998,75.747,16700.0
2014-10-21 12:20:00,80.24,80.34,80.23,80.24,24800.0,75.7376,75.832,75.7282,75.7376,24800.0
2014-10-21 12:25:00,80.24,80.31,80.2,80.25,15100.0,75.7376,75.8037,75.6998,75.747,15100.0
2014-10-21 12:30:00,80.26,80.28,80.19,80.24,18400.0,75.7565,75.7753,75.6904,75.7376,18400.0
2014-10-21 12:35:00,80.25,80.31,80.23,80.3,18000.0,75.747,75.8037,75.7282,75.7942,18000.0
2014-10-21 12:40:00,80.31,80.33,80.23,80.29,21900.0,75.8037,75.8225,75.7282,75.7848,21900.0
2014-10-21 12:45:00,80.29,80.29,80.24,80.27,40100.0,75.7848,75.7848,75.7376,75.7659,40100.0
2014-10-21 12:50:00,80.26,80.29,80.2,80.23,34700.0,75.7565,75.7848,75.6998,75.7282,34700.0
2014-10-21 12:55:00,80.23,80.27,80.0,80.0,27300.0,75.7282,75.7659,75.5111,75.5111,27300.0
2014-10-21 13:00:00,79.98,79.99,79.87,79.97,13400.0,75.4922,75.5016,75.3884,75.4827,13400.0
2014-10-21 13:05:00,79.93,79.93,79.75,79.75,10100.0,75.445,75.445,75.2751,75.2751,10100.0
2014-10-21 13:10:00,79.74,79.76,79.51,79.53,21000.0,75.2656,75.2845,75.0486,75.0674,21000.0
2014-10-21 13:15:00,79.5,79.64,79.5,79.64,13200.0,75.0391,75.1713,75.0391,75.1713,13200.0
2014-10-21 13:20:00,79.65,79.74,79.53,79.53,14500.0,75.1807,75.2656,75.0674,75.0674,14500.0
2014-10-21 13:25:00,79.52,79.75,79.51,79.7,23500.0,75.058,75.2751,75.0486,75.2279,23500.0
2014-10-21 13:30:00,79.7,80.0,79.59,79.96,11300.0,75.2279,75.5111,75.1241,75.4733,11300.0
2014-10-21 13:35:00,79.92,80.01,79.91,79.95,18200.0,75.4355,75.5205,75.4261,75.4639,18200.0
2014-10-21 13:40:00,79.92,80.01,79.92,79.94,13600.0,75.4355,75.5205,75.4355,75.4544,13600.0
2014-10-21 13:45:00,79.93,80.03,79.89,80.01,20600.0,75.445,75.5394,75.4072,75.5205,20600.0
2014-10-21 13:50:00,80.04,80.05,79.94,79.98,12700.0,75.5488,75.5583,75.4544,75.4922,12700.0
2014-10-21 13:55:00,79.99,80.04,79.98,80.02,12200.0,75.5016,75.5488,75.4922,75.5299,12200.0
2014-10-21 14:00:00,80.02,80.14,80.01,80.09,13300.0,75.5299,75.6432,75.5205,75.596,13300.0
2014-10-21 14:05:00,80.1,80.27,80.1,80.21,13800.0,75.6054,75.7659,75.6054,75.7093,13800.0
2014-10-21 14:10:00,80.26,80.41,80.26,80.39,12700.0,75.7565,75.8981,75.7565,75.8792,12700.0
2014-10-21 14:15:00,80.39,80.59,80.37,80.5,24400.0,75.8792,76.068,75.8603,75.983,24400.0
2014-10-21 14:20:00,80.53,80.53,80.24,80.29,23500.0,76.0113,76.0113,75.7376,75.7848,23500.0
2014-10-21 14:25:00,80.3,80.69,80.3,80.63,18300.0,75.7942,76.1623,75.7942,76.1057,18300.0
2014-10-21 14:30:00,80.62,80.79,80.54,80.67,36300.0,76.0963,76.2567,76.0208,76.1435,36300.0
2014-10-21 14:35:00,80.66,80.71,80.58,80.61,18400.0,76.134,76.1812,76.0585,76.0868,18400.0
2014-10-21 14:40:00,80.62,80.67,80.3,80.3,16400.0,76.0963,76.1435,75.7942,75.7942,16400.0
2014-10-21 14:45:00,80.32,80.33,80.14,80.33,26100.0,75.8131,75.8225,75.6432,75.8225,26100.0
2014-10-21 14:50:00,80.34,80.45,80.32,80.44,16300.0,75.832,75.9358,75.8131,75.9264,16300.0
2014-10-21 14:55:00,80.44,80.72,80.44,80.5,25200.0,75.9264,76.1907,75.9264,75.983,25200.0
2014-10-21 15:00:00,80.5,80.52,80.38,80.52,15600.0,75.983,76.0019,75.8697,76.0019,15600.0
2014-10-21 15:05:00,80.51,80.51,80.3,80.33,20900.0,75.9924,75.9924,75.7942,75.8225,20900.0
2014-10-21 15:10:00,80.33,80.55,80.3,80.46,12800.0,75.8225,76.0302,75.7942,75.9452,12800.0
2014-10-21 15:15:00,80.45,80.55,80.39,80.48,16600.0,75.9358,76.0302,75.8792,75.9641,16600.0
2014-10-21 15:20:00,80.5,80.58,80.5,80.52,14400.0,75.983,76.0585,75.983,76.0019,14400.0
2014-10-21 15:25:00,80.5,80.58,80.37,80.55,16500.0,75.983,76.0585,75.8603,76.0302,16500.0
2014-10-21 15:30:00,80.55,80.56,80.2,80.28,42500.0,76.0302,76.0396,75.6998,75.7753,42500.0
2014-10-21 15:35:00,80.28,80.29,80.12,80.13,36700.0,75.7753,75.7848,75.6243,75.6338,36700.0
2014-10-21 15:40:00,80.13,80.19,80.11,80.16,32700.0,75.6338,75.6904,75.6149,75.6621,32700.0
2014-10-21 15:45:00,80.16,80.27,80.15,80.18,46500.0,75.6621,75.7659,75.6526,75.681,46500.0
2014-10-21 15:50:00,80.16,80.24,80.12,80.21,62700.0,75.6621,75.7376,75.6243,75.7093,62700.0
2014-10-21 15:55:00,80.2,80.34,80.17,80.31,60500.0,75.6998,75.832,75.6715,75.8037,60500.0
2014-10-22 09:30:00,80.77,80.89,80.54,80.59,38300.0,76.2379,76.3511,76.0208,76.068,38300.0
2014-10-22 09:35:00,80.51,80.57,80.09,80.29,23400.0,75.9924,76.0491,75.596,75.7848,23400.0
2014-10-22 09:40:00,80.33,80.94,80.24,80.94,21900.0,75.8225,76.3983,75.7376,76.3983,21900.0
2014-10-22 09:45:00,80.88,81.2,80.63,81.16,40100.0,76.3417,76.6437,76.1057,76.606,40100.0
2014-10-22 09:50:00,81.11,81.76,81.06,81.46,48600.0,76.5588,77.1723,76.5116,76.8891,48600.0
2014-10-22 09:55:00,81.48,81.48,81.19,81.26,43900.0,76.908,76.908,76.6343,76.7004,43900.0
2014-10-22 10:00:00,81.18,81.25,80.88,81.02,59100.0,76.6248,76.6909,76.3417,76.4738,59100.0
2014-10-22 10:05:00,80.98,81.03,80.84,80.96,77600.0,76.4361,76.4833,76.3039,76.4172,77600.0
2014-10-22 10:10:00,80.96,81.09,80.91,81.0,14100.0,76.4172,76.5399,76.37,76.4549,14100.0
2014-10-22 10:15:00,81.0,81.19,80.98,81.13,13100.0,76.4549,76.6343,76.4361,76.5777,13100.0
2014-10-22 10:20:00,81.12,81.32,81.12,81.31,10400.0,76.5682,76.757,76.5682,76.7476,10400.0
2014-10-22 10:25:00,81.24,81.28,81.11,81.2,7000.0,76.6815,76.7192,76.5588,76.6437,7000.0
2014-10-22 10:30:00,81.24,81.3,81.0,81.26,17900.0,76.6815,76.7381,76.4549,76.7004,17900.0
2014-10-22 10:35:00,81.2,81.2,81.02,81.11,9400.0,76.6437,76.6437,76.4738,76.5588,9400.0
2014-10-22 10:40:00,81.09,81.12,80.97,81.06,12500.0,76.5399,76.5682,76.4266,76.5116,12500.0
2014-10-22 10:45:00,81.02,81.1,80.95,80.96,10800.0,76.4738,76.5493,76.4078,76.4172,10800.0
2014-10-22 10:50:00,80.95,81.1,80.94,81.1,6800.0,76.4078,76.5493,76.3983,76.5493,6800.0
2014-10-22 10:55:00,81.07,81.08,80.97,81.0,6900.0,76.521,76.5305,76.4266,76.4549,6900.0
2014-10-22 11:00:00,80.95,81.11,80.95,80.97,62900.0,76.4078,76.5588,76.4078,76.4266,62900.0
2014-10-22 11:05:00,80.98,81.03,80.88,81.01,15000.0,76.4361,76.4833,76.3417,76.4644,15000.0
2014-10-22 11:10:00,81.04,81.25,81.04,81.16,5500.0,76.4927,76.6909,76.4927,76.606,5500.0
2014-10-22 11:15:00,81.15,81.25,81.15,81.19,6900.0,76.5965,76.6909,76.5965,76.6343,6900.0
2014-10-22 11:20:00,81.19,81.25,81.16,81.18,6800.0,76.6343,76.6909,76.606,76.6248,6800.0
2014-10-22 11:25:00,81.15,81.23,81.07,81.07,10600.0,76.5965,76.672,76.521,76.521,10600.0
2014-10-22 11:30:00,81.1,81.24,81.05,81.14,5200.0,76.5493,76.6815,76.5021,76.5871,5200.0
2014-10-22 11:35:00,81.16,81.2,81.01,81.01,5600.0,76.606,76.6437,76.4644,76.4644,5600.0
2014-10-22 11:40:00,81.0,81.02,80.87,80.95,9200.0,76.4549,76.4738,76.3322,76.4078,9200.0
2014-10-22 11:45:00,80.95,81.04,80.9,80.93,6100.0,76.4078,76.4927,76.3606,76.3889,6100.0
2014-10-22 11:50:00,80.94,80.98,80.82,80.82,7600.0,76.3983,76.4361,76.285,76.285,7600.0
2014-10-22 11:55:00,80.84,81.01,80.84,80.93,23600.0,76.3039,76.4644,76.3039,76.3889,23600.0
2014-10-22 12:00:00,80.95,81.03,80.92,80.92,5800.0,76.4078,76.4833,76.3794,76.3794,5800.0
2014-10-22 12:05:00,80.93,81.02,80.87,80.97,21100.0,76.3889,76.4738,76.3322,76.4266,21100.0
2014-10-22 12:10:00,81.01,81.01,80.91,80.92,11200.0,76.4644,76.4644,76.37,76.3794,11200.0
2014-10-22 12:15:00,80.89,81.0,80.81,80.9,89500.0,76.3511,76.4549,76.2756,76.3606,89500.0
2014-10-22 12:20:00,80.83,81.01,80.83,80.98,8200.0,76.2945,76.4644,76.2945,76.4361,8200.0
2014-10-22 12:25:00,80.94,80.98,80.89,80.94,4000.0,76.3983,76.4361,76.3511,76.3983,4000.0
2014-10-22 12:30:00,80.99,80.99,80.88,80.88,2100.0,76.4455,76.4455,76.3417,76.3417,2100.0
2014-10-22 12:35:00,80.85,80.86,80.54,80.54,14800.0,76.3134,76.3228,76.0208,76.0208,14800.0
2014-10-22 12:40:00,80.51,80.54,80.33,80.33,7800.0,75.9924,76.0208,75.8225,75.8225,7800.0
2014-10-22 12:45:00,80.31,80.42,80.16,80.16,11400.0,75.8037,75.9075,75.6621,75.6621,11400.0
2014-10-22 12:50:00,80.13,80.34,80.11,80.3,11400.0,75.6338,75.832,75.6149,75.7942,11400.0
2014-10-22 12:55:00,80.27,80.44,80.22,80.42,11800.0,75.7659,75.9264,75.7187,75.9075,11800.0
2014-10-22 13:00:00,80.4,80.44,80.31,80.39,8400.0,75.8886,75.9264,75.8037,75.8792,8400.0
2014-10-22 13:05:00,80.34,80.5,80.33,80.49,4600.0,75.832,75.983,75.8225,75.9736,4600.0
2014-10-22 13:10:00,80.45,80.46,80.38,80.4,3900.0,75.9358,75.9452,75.8697,75.8886,3900.0
2014-10-22 13:15:00,80.34,80.35,80.28,80.28,2100.0,75.832,75.8414,75.7753,75.7753,2100.0
2014-10-22 13:20:00,80.29,80.29,80.03,80.04,11800.0,75.7848,75.7848,75.5394,75.5488,11800.0
2014-10-22 13:25:00,80.02,80.07,79.84,79.89,17800.0,75.5299,75.5771,75.36,75.4072,17800.0
2014-10-22 13:30:00,79.89,79.94,79.7,79.7,19300.0,75.4072,75.4544,75.2279,75.2279,19300.0
2014-10-22 13:35:00,79.7,79.86,79.69,79.71,28400.0,75.2279,75.3789,75.2185,75.2373,28400.0
2014-10-22 13:40:00,79.69,79.81,79.64,79.72,42300.0,75.2185,75.3317,75.1713,75.2468,42300.0
2014-10-22 13:45:00,79.76,79.78,79.63,79.63,6400.0,75.2845,75.3034,75.1618,75.1618,6400.0
2014-10-22 13:50:00,79.65,79.65,79.47,79.6,31200.0,75.1807,75.1807,75.0108,75.1335,31200.0
2014-10-22 13:55:00,79.59,79.6,79.36,79.38,11500.0,75.1241,75.1335,74.907,74.9258,11500.0
2014-10-22 14:00:00,79.39,79.42,79.31,79.34,16600.0,74.9353,74.9636,74.8598,74.8881,16600.0
2014-10-22 14:05:00,79.33,79.4,79.28,79.35,27700.0,74.8787,74.9447,74.8315,74.8975,27700.0
2014-10-22 14:10:00,79.32,79.41,79.31,79.33,9800.0,74.8692,74.9542,74.8598,74.8787,9800.0
2014-10-22 14:15:00,79.31,79.35,79.24,79.3,16200.0,74.8598,74.8975,74.7937,74.8503,16200.0
2014-10-22 14:20:00,79.31,79.31,79.11,79.18,15700.0,74.8598,74.8598,74.671,74.7371,15700.0
2014-10-22 14:25:00,79.19,79.26,79.09,79.22,15800.0,74.7465,74.8126,74.6521,74.7748,15800.0
2014-10-22 14:30:00,79.2,79.23,79.05,79.07,14100.0,74.7559,74.7843,74.6144,74.6332,14100.0
2014-10-22 14:35:00,79.07,79.22,79.07,79.19,12800.0,74.6332,74.7748,74.6332,74.7465,12800.0
2014-10-22 14:40:00,79.2,79.37,79.2,79.32,14000.0,74.7559,74.9164,74.7559,74.8692,14000.0
2014-10-22 14:45:00,79.31,79.37,79.29,79.33,7000.0,74.8598,74.9164,74.8409,74.8787,7000.0
2014-10-22 14:50:00,79.34,79.34,79.17,79.22,10600.0,74.8881,74.8881,74.7276,74.7748,10600.0
2014-10-22 14:55:00,79.22,79.5,79.21,79.5,13100.0,74.7748,75.0391,74.7654,75.0391,13100.0
2014-10-22 15:00:00,79.47,79.48,79.25,79.32,28700.0,75.0108,75.0202,74.8031,74.8692,28700.0
2014-10-22 15:05:00,79.29,79.31,79.22,79.27,14800.0,74.8409,74.8598,74.7748,74.822,14800.0
2014-10-22 15:10:00,79.29,79.29,79.17,79.2,17100.0,74.8409,74.8409,74.7276,74.7559,17100.0
2014-10-22 15:15:00,79.2,79.25,79.16,79.16,20700.0,74.7559,74.8031,74.7182,74.7182,20700.0
2014-10-22 15:20:00,79.16,79.19,79.03,79.03,22500.0,74.7182,74.7465,74.5955,74.5955,22500.0
2014-10-22 15:25:00,79.04,79.11,79.01,79.09,16900.0,74.6049,74.671,74.5766,74.6521,16900.0
2014-10-22 15:30:00,79.09,79.09,78.95,78.97,23900.0,74.6521,74.6521,74.52,74.5389,23900.0
2014-10-22 15:35:00,78.98,79.08,78.94,78.98,21100.0,74.5483,74.6427,74.5105,74.5483,21100.0
2014-10-22 15:40:00,78.98,78.98,78.87,78.87,31000.0,74.5483,74.5483,74.4445,74.4445,31000.0
2014-10-22 15:45:00,78.85,78.9,78.79,78.8,34300.0,74.4256,74.4728,74.369,74.3784,34300.0
2014-10-22 15:50:00,78.8,79.03,78.8,79.0,49500.0,74.3784,74.5955,74.3784,74.5672,49500.0
2014-10-22 15:55:00,79.0,79.04,78.97,79.01,84000.0,74.5672,74.6049,74.5389,74.5766,84000.0
2014-10-23 09:30:00,80.01,80.42,80.0,80.42,12200.0,75.5205,75.9075,75.5111,75.9075,12200.0
2014-10-23 09:35:00,80.42,80.46,79.52,79.79,18700.0,75.9075,75.9452,75.058,75.3128,18700.0
2014-10-23 09:40:00,79.8,79.8,79.5,79.66,26000.0,75.3223,75.3223,75.0391,75.1901,26000.0
2014-10-23 09:45:00,79.65,79.83,79.54,79.81,17300.0,75.1807,75.3506,75.0769,75.3317,17300.0
2014-10-23 09:50:00,79.83,79.99,79.83,79.95,18900.0,75.3506,75.5016,75.3506,75.4639,18900.0
2014-10-23 09:55:00,79.96,79.96,79.81,79.86,19100.0,75.4733,75.4733,75.3317,75.3789,19100.0
2014-10-23 10:00:00,79.84,80.12,79.81,80.09,11600.0,75.36,75.6243,75.3317,75.596,11600.0
2014-10-23 10:05:00,80.12,80.44,80.08,80.28,10300.0,75.6243,75.9264,75.5866,75.7753,10300.0
2014-10-23 10:10:00,80.3,80.38,80.1,80.38,25400.0,75.7942,75.8697,75.6054,75.8697,25400.0
2014-10-23 10:15:00,80.31,80.56,80.31,80.51,18400.0,75.8037,76.0396,75.8037,75.9924,18400.0
2014-10-23 10:20:00,80.51,80.51,80.42,80.47,8100.0,75.9924,75.9924,75.9075,75.9547,8100.0
2014-10-23 10:25:00,80.42,80.43,80.28,80.35,4000.0,75.9075,75.9169,75.7753,75.8414,4000.0
2014-10-23 10:30:00,80.36,80.41,80.22,80.4,5300.0,75.8509,75.8981,75.7187,75.8886,5300.0
2014-10-23 10:35:00,80.41,80.47,80.4,80.41,6100.0,75.8981,75.9547,75.8886,75.8981,6100.0
2014-10-23 10:40:00,80.43,80.51,80.36,80.46,9200.0,75.9169,75.9924,75.8509,75.9452,9200.0
2014-10-23 10:45:00,80.51,80.64,80.49,80.59,10500.0,75.9924,76.1151,75.9736,76.068,10500.0
2014-10-23 10:50:00,80.62,80.68,80.61,80.63,10200.0,76.0963,76.1529,76.0868,76.1057,10200.0
2014-10-23 10:55:00,80.63,80.67,80.54,80.55,10200.0,76.1057,76.1435,76.0208,76.0302,10200.0
2014-10-23 11:00:00,80.59,80.6,80.51,80.55,4700.0,76.068,76.0774,75.9924,76.0302,4700.0
2014-10-23 11:05:00,80.58,80.75,80.58,80.72,9400.0,76.0585,76.219,76.0585,76.1907,9400.0
2014-10-23 11:10:00,80.73,80.81,80.73,80.8,6100.0,76.2001,76.2756,76.2001,76.2662,6100.0
2014-10-23 11:15:00,80.78,80.81,80.67,80.81,54100.0,76.2473,76.2756,76.1435,76.2756,54100.0
2014-10-23 11:20:00,80.8,80.8,80.69,80.7,4600.0,76.2662,76.2662,76.1623,76.1718,4600.0
2014-10-23 11:25:00,80.72,80.72,80.62,80.68,8900.0,76.1907,76.1907,76.0963,76.1529,8900.0
2014-10-23 11:30:00,80.67,80.72,80.66,80.72,5400.0,76.1435,76.1907,76.134,76.1907,5400.0
2014-10-23 11:35:00,80.76,80.78,80.68,80.74,10000.0,76.2284,76.2473,76.1529,76.2095,10000.0
2014-10-23 11:40:00,80.75,80.98,80.75,80.96,5800.0,76.219,76.4361,76.219,76.4172,5800.0
2014-10-23 11:45:00,80.93,81.06,80.92,81.06,9500.0,76.3889,76.5116,76.3794,76.5116,9500.0
2014-10-23 11:50:00,81.03,81.05,81.0,81.03,3000.0,76.4833,76.5021,76.4549,76.4833,3000.0
2014-10-23 11:55:00,81.07,81.1,80.97,81.0,17800.0,76.521,76.5493,76.4266,76.4549,17800.0
2014-10-23 12:00:00,81.0,81.15,81.0,81.06,13300.0,76.4549,76.5965,76.4549,76.5116,13300.0
2014-10-23 12:05:00,81.08,81.14,81.04,81.13,7300.0,76.5305,76.5871,76.4927,76.5777,7300.0
2014-10-23 12:10:00,81.16,81.16,80.96,80.96,16400.0,76.606,76.606,76.4172,76.4172,16400.0
2014-10-23 12:15:00,80.97,81.1,80.92,80.99,26800.0,76.4266,76.5493,76.3794,76.4455,26800.0
2014-10-23 12:20:00,80.98,81.04,80.92,81.03,14900.0,76.4361,76.4927,76.3794,76.4833,14900.0
2014-10-23 12:25:00,80.96,81.2,80.95,81.18,8500.0,76.4172,76.6437,76.4078,76.6248,8500.0
2014-10-23 12:30:00,81.17,81.17,81.07,81.11,10100.0,76.6154,76.6154,76.521,76.5588,10100.0
2014-10-23 12:35:00,81.11,81.16,81.05,81.05,14200.0,76.5588,76.606,76.5021,76.5021,14200.0
2014-10-23 12:40:00,81.04,81.1,80.87,80.87,18600.0,76.4927,76.5493,76.3322,76.3322,18600.0
2014-10-23 12:45:00,80.88,80.92,80.84,80.88,16000.0,76.3417,76.3794,76.3039,76.3417,16000.0
2014-10-23 12:50:00,80.87,80.9,80.84,80.86,19900.0,76.3322,76.3606,76.3039,76.3228,19900.0
2014-10-23 12:55:00,80.86,80.87,80.7,80.7,20000.0,76.3228,76.3322,76.1718,76.1718,20000.0
2014-10-23 13:00:00,80.7,80.82,80.69,80.81,12800.0,76.1718,76.285,76.1623,76.2756,12800.0
2014-10-23 13:05:00,80.83,80.94,80.82,80.87,13100.0,76.2945,76.3983,76.285,76.3322,13100.0
2014-10-23 13:10:00,80.88,80.88,80.81,80.86,8200.0,76.3417,76.3417,76.2756,76.3228,8200.0
2014-10-23 13:15:00,80.88,80.91,80.8,80.81,10400.0,76.3417,76.37,76.2662,76.2756,10400.0
2014-10-23 13:20:00,80.8,80.8,80.74,80.76,6500.0,76.2662,76.2662,76.2095,76.2284,6500.0
2014-10-23 13:25:00,80.75,80.76,80.61,80.76,10300.0,76.219,76.2284,76.0868,76.2284,10300.0
2014-10-23 13:30:00,80.77,80.92,80.77,80.92,11400.0,76.2379,76.3794,76.2379,76.3794,11400.0
2014-10-23 13:35:00,80.95,80.95,80.84,80.88,25900.0,76.4078,76.4078,76.3039,76.3417,25900.0
2014-10-23 13:40:00,80.86,80.86,80.72,80.83,29400.0,76.3228,76.3228,76.1907,76.2945,29400.0
2014-10-23 13:45:00,80.84,81.0,80.83,81.0,9500.0,76.3039,76.4549,76.2945,76.4549,9500.0
2014-10-23 13:50:00,81.01,81.05,80.99,80.99,7900.0,76.4644,76.5021,76.4455,76.4455,7900.0
2014-10-23 13:55:00,80.99,81.0,80.96,80.96,10200.0,76.4455,76.4549,76.4172,76.4172,10200.0
2014-10-23 14:00:00,80.97,80.97,80.79,80.79,14400.0,76.4266,76.4266,76.2567,76.2567,14400.0
2014-10-23 14:05:00,80.8,80.8,80.68,80.72,14200.0,76.2662,76.2662,76.1529,76.1907,14200.0
2014-10-23 14:10:00,80.72,80.84,80.72,80.82,13700.0,76.1907,76.3039,76.1907,76.285,13700.0
2014-10-23 14:15:00,80.82,80.86,80.78,80.86,9200.0,76.285,76.3228,76.2473,76.3228,9200.0
2014-10-23 14:20:00,80.85,81.03,80.82,81.03,11600.0,76.3134,76.4833,76.285,76.4833,11600.0
2014-10-23 14:25:00,81.04,81.08,81.0,81.04,9600.0,76.4927,76.5305,76.4549,76.4927,9600.0
2014-10-23 14:30:00,81.05,81.06,81.0,81.01,9100.0,76.5021,76.5116,76.4549,76.4644,9100.0
2014-10-23 14:35:00,81.01,81.03,80.91,80.91,13100.0,76.4644,76.4833,76.37,76.37,13100.0
2014-10-23 14:40:00,80.92,80.95,80.9,80.94,8600.0,76.3794,76.4078,76.3606,76.3983,8600.0
2014-10-23 14:45:00,80.94,80.95,80.89,80.92,9200.0,76.3983,76.4078,76.3511,76.3794,9200.0
2014-10-23 14:50:00,80.94,80.94,80.51,80.56,48000.0,76.3983,76.3983,75.9924,76.0396,48000.0
2014-10-23 14:55:00,80.52,80.52,80.26,80.46,49600.0,76.0019,76.0019,75.7565,75.9452,49600.0
2014-10-23 15:00:00,80.44,80.44,80.05,80.09,29700.0,75.9264,75.9264,75.5583,75.596,29700.0
2014-10-23 15:05:00,80.09,80.29,79.96,80.0,23400.0,75.596,75.7848,75.4733,75.5111,23400.0
2014-10-23 15:10:00,80.0,80.01,79.72,79.84,70900.0,75.5111,75.5205,75.2468,75.36,70900.0
2014-10-23 15:15:00,79.84,79.94,79.74,79.81,41200.0,75.36,75.4544,75.2656,75.3317,41200.0
2014-10-23 15:20:00,79.76,79.83,79.72,79.83,31800.0,75.2845,75.3506,75.2468,75.3506,31800.0
2014-10-23 15:25:00,79.81,79.85,79.69,79.82,35400.0,75.3317,75.3695,75.2185,75.3412,35400.0
2014-10-23 15:30:00,79.83,80.18,79.81,80.18,24800.0,75.3506,75.681,75.3317,75.681,24800.0
2014-10-23 15:35:00,80.17,80.18,80.05,80.07,19400.0,75.6715,75.681,75.5583,75.5771,19400.0
2014-10-23 15:40:00,80.07,80.07,79.95,80.05,26700.0,75.5771,75.5771,75.4639,75.5583,26700.0
2014-10-23 15:45:00,80.05,80.1,80.02,80.03,27600.0,75.5583,75.6054,75.5299,75.5394,27600.0
2014-10-23 15:50:00,80.04,80.08,79.93,79.98,51700.0,75.5488,75.5866,75.445,75.4922,51700.0
2014-10-23 15:55:00,80.0,80.0,79.8,79.84,101500.0,75.5111,75.5111,75.3223,75.36,101500.0
2014-10-24 09:30:00,79.66,79.94,78.8,79.37,82500.0,75.1901,75.4544,74.3784,74.9164,82500.0
2014-10-24 09:35:00,79.36,79.51,79.19,79.48,43900.0,74.907,75.0486,74.7465,75.0202,43900.0
2014-10-24 09:40:00,79.5,79.68,79.47,79.68,38100.0,75.0391,75.209,75.0108,75.209,38100.0
2014-10-24 09:45:00,79.67,79.73,79.6,79.72,11700.0,75.1996,75.2562,75.1335,75.2468,11700.0
2014-10-24 09:50:00,79.67,79.67,79.45,79.55,14900.0,75.1996,75.1996,74.9919,75.0863,14900.0
2014-10-24 09:55:00,79.57,79.78,79.57,79.6,7700.0,75.1052,75.3034,75.1052,75.1335,7700.0
2014-10-24 10:00:00,79.56,79.7,79.3,79.4,21400.0,75.0957,75.2279,74.8503,74.9447,21400.0
2014-10-24 10:05:00,79.43,79.48,79.17,79.39,38000.0,74.973,75.0202,74.7276,74.9353,38000.0
2014-10-24 10:10:00,79.39,79.51,79.37,79.51,14700.0,74.9353,75.0486,74.9164,75.0486,14700.0
2014-10-24 10:15:00,79.51,79.8,79.47,79.69,16200.0,75.0486,75.3223,75.0108,75.2185,16200.0
2014-10-24 10:20:00,79.65,79.8,79.65,79.72,12200.0,75.1807,75.3223,75.1807,75.2468,12200.0
2014-10-24 10:25:00,79.7,79.82,79.58,79.74,15700.0,75.2279,75.3412,75.1146,75.2656,15700.0
2014-10-24 10:30:00,79.8,79.94,79.73,79.94,23200.0,75.3223,75.4544,75.2562,75.4544,23200.0
2014-10-24 10:35:00,79.95,80.19,79.95,80.12,23100.0,75.4639,75.6904,75.4639,75.6243,23100.0
2014-10-24 10:40:00,80.15,80.27,80.06,80.09,15000.0,75.6526,75.7659,75.5677,75.596,15000.0
2014-10-24 10:45:00,80.08,80.24,80.03,80.24,22300.0,75.5866,75.7376,75.5394,75.7376,22300.0
2014-10-24 10:50:00,80.24,80.47,80.23,80.39,24900.0,75.7376,75.9547,75.7282,75.8792,24900.0
2014-10-24 10:55:00,80.37,80.42,80.29,80.4,14000.0,75.8603,75.9075,75.7848,75.8886,14000.0
2014-10-24 11:00:00,80.39,80.41,80.34,80.39,12100.0,75.8792,75.8981,75.832,75.8792,12100.0
2014-10-24 11:05:00,80.4,80.41,80.34,80.34,15800.0,75.8886,75.8981,75.832,75.832,15800.0
2014-10-24 11:10:00,80.38,80.55,80.34,80.37,13500.0,75.8697,76.0302,75.832,75.8603,13500.0
2014-10-24 11:15:00,80.34,80.55,80.34,80.51,27400.0,75.832,76.0302,75.832,75.9924,27400.0
2014-10-24 11:20:00,80.5,80.59,80.46,80.55,11800.0,75.983,76.068,75.9452,76.0302,11800.0
2014-10-24 11:25:00,80.55,80.58,80.47,80.49,10000.0,76.0302,76.0585,75.9547,75.9736,10000.0
2014-10-24 11:30:00,80.49,80.5,80.41,80.45,14500.0,75.9736,75.983,75.8981,75.9358,14500.0
2014-10-24 11:35:00,80.44,80.58,80.42,80.58,12700.0,75.9264,76.0585,75.9075,76.0585,12700.0
2014-10-24 11:40:00,80.58,80.86,80.56,80.77,19400.0,76.0585,76.3228,76.0396,76.2379,19400.0
2014-10-24 11:45:00,80.74,80.75,80.67,80.67,5600.0,76.2095,76.219,76.1435,76.1435,5600.0
2014-10-24 11:50:00,80.66,80.75,80.65,80.65,7500.0,76.134,76.219,76.1246,76.1246,7500.0
2014-10-24 11:55:00,80.63,80.64,80.55,80.56,5900.0,76.1057,76.1151,76.0302,76.0396,5900.0
2014-10-24 12:00:00,80.59,80.65,80.47,80.48,9800.0,76.068,76.1246,75.9547,75.9641,9800.0
2014-10-24 12:05:00,80.48,80.49,80.27,80.3,22500.0,75.9641,75.9736,75.7659,75.7942,22500.0
2014-10-24 12:10:00,80.32,80.43,80.3,80.43,7300.0,75.8131,75.9169,75.7942,75.9169,7300.0
2014-10-24 12:15:00,80.45,80.51,80.24,80.24,14600.0,75.9358,75.9924,75.7376,75.7376,14600.0
2014-10-24 12:20:00,80.25,80.25,80.16,80.22,4700.0,75.747,75.747,75.6621,75.7187,4700.0
2014-10-24 12:25:00,80.2,80.2,80.11,80.12,4100.0,75.6998,75.6998,75.6149,75.6243,4100.0
2014-10-24 12:30:00,80.13,80.25,80.13,80.25,4300.0,75.6338,75.747,75.6338,75.747,4300.0
2014-10-24 12:35:00,80.27,80.32,80.25,80.31,10500.0,75.7659,75.8131,75.747,75.8037,10500.0
2014-10-24 12:40:00,80.32,80.37,80.28,80.3,3800.0,75.8131,75.8603,75.7753,75.7942,3800.0
2014-10-24 12:45:00,80.34,80.42,80.33,80.42,5100.0,75.832,75.9075,75.8225,75.9075,5100.0
2014-10-24 12:50:00,80.4,80.41,80.19,80.19,11200.0,75.8886,75.8981,75.6904,75.6904,11200.0
2014-10-24 12:55:00,80.21,80.27,80.16,80.27,6100.0,75.7093,75.7659,75.6621,75.7659,6100.0
2014-10-24 13:00:00,80.27,80.31,80.25,80.25,4400.0,75.7659,75.8037,75.747,75.747,4400.0
2014-10-24 13:05:00,80.26,80.27,80.2,80.23,4500.0,75.7565,75.7659,75.6998,75.7282,4500.0
2014-10-24 13:10:00,80.22,80.28,80.13,80.13,4500.0,75.7187,75.7753,75.6338,75.6338,4500.0
2014-10-24 13:15:00,80.08,80.13,80.07,80.12,2200.0,75.5866,75.6338,75.5771,75.6243,2200.0
2014-10-24 13:20:00,80.12,80.18,80.11,80.18,4300.0,75.6243,75.681,75.6149,75.681,4300.0
2014-10-24 13:25:00,80.19,80.24,80.19,80.24,5000.0,75.6904,75.7376,75.6904,75.7376,5000.0
2014-10-24 13:30:00,80.26,80.35,80.23,80.35,6000.0,75.7565,75.8414,75.7282,75.8414,6000.0
2014-10-24 13:35:00,80.32,80.4,80.32,80.4,18600.0,75.8131,75.8886,75.8131,75.8886,18600.0
2014-10-24 13:40:00,80.42,80.48,80.4,80.42,19700.0,75.9075,75.9641,75.8886,75.9075,19700.0
2014-10-24 13:45:00,80.45,80.55,80.43,80.49,15600.0,75.9358,76.0302,75.9169,75.9736,15600.0
2014-10-24 13:50:00,80.49,80.69,80.47,80.67,14800.0,75.9736,76.1623,75.9547,76.1435,14800.0
2014-10-24 13:55:00,80.69,80.73,80.58,80.71,7800.0,76.1623,76.2001,76.0585,76.1812,7800.0
2014-10-24 14:00:00,80.73,80.77,80.68,80.77,6500.0,76.2001,76.2379,76.1529,76.2379,6500.0
2014-10-24 14:05:00,80.76,80.8,80.68,80.69,15700.0,76.2284,76.2662,76.1529,76.1623,15700.0
2014-10-24 14:10:00,80.71,80.83,80.65,80.83,37100.0,76.1812,76.2945,76.1246,76.2945,37100.0
2014-10-24 14:15:00,80.85,80.98,80.82,80.94,26900.0,76.3134,76.4361,76.285,76.3983,26900.0
2014-10-24 14:20:00,80.92,80.95,80.85,80.88,59700.0,76.3794,76.4078,76.3134,76.3417,59700.0
2014-10-24 14:25:00,80.89,80.98,80.89,80.92,20200.0,76.3511,76.4361,76.3511,76.3794,20200.0
2014-10-24 14:30:00,80.91,81.14,80.91,80.97,31800.0,76.37,76.5871,76.37,76.4266,31800.0
2014-10-24 14:35:00,80.97,81.07,80.93,81.03,10000.0,76.4266,76.521,76.3889,76.4833,10000.0
2014-10-24 14:40:00,81.03,81.08,80.98,81.04,8400.0,76.4833,76.5305,76.4361,76.4927,8400.0
2014-10-24 14:45:00,81.04,81.16,81.04,81.16,7900.0,76.4927,76.606,76.4927,76.606,7900.0
2014-10-24 14:50:00,81.16,81.16,81.06,81.14,7400.0,76.606,76.606,76.5116,76.5871,7400.0
2014-10-24 14:55:00,81.13,81.14,81.0,81.14,10300.0,76.5777,76.5871,76.4549,76.5871,10300.0
2014-10-24 15:00:00,81.16,81.39,81.15,81.36,13300.0,76.606,76.8231,76.5965,76.7947,13300.0
2014-10-24 15:05:00,81.33,81.39,81.26,81.28,9400.0,76.7664,76.8231,76.7004,76.7192,9400.0
2014-10-24 15:10:00,81.3,81.37,81.25,81.28,24200.0,76.7381,76.8042,76.6909,76.7192,24200.0
2014-10-24 15:15:00,81.27,81.39,81.27,81.37,10900.0,76.7098,76.8231,76.7098,76.8042,10900.0
2014-10-24 15:20:00,81.39,81.42,81.34,81.41,10500.0,76.8231,76.8514,76.7759,76.8419,10500.0
2014-10-24 15:25:00,81.42,81.45,81.38,81.41,12200.0,76.8514,76.8797,76.8136,76.8419,12200.0
2014-10-24 15:30:00,81.42,81.48,81.38,81.4,25100.0,76.8514,76.908,76.8136,76.8325,25100.0
2014-10-24 15:35:00,81.39,81.48,81.38,81.44,20700.0,76.8231,76.908,76.8136,76.8703,20700.0
2014-10-24 15:40:00,81.44,81.5,81.43,81.47,45400.0,76.8703,76.9269,76.8608,76.8986,45400.0
2014-10-24 15:45:00,81.46,81.55,81.44,81.5,30500.0,76.8891,76.9741,76.8703,76.9269,30500.0
2014-10-24 15:50:00,81.5,81.56,81.45,81.52,34900.0,76.9269,76.9835,76.8797,76.9458,34900.0
2014-10-24 15:55:00,81.54,81.63,81.48,81.51,67100.0,76.9646,77.0496,76.908,76.9363,67100.0
2014-10-27 09:30:00,80.98,81.1,80.36,80.37,56900.0,76.4361,76.5493,75.8509,75.8603,56900.0
2014-10-27 09:35:00,80.45,80.46,80.06,80.27,31000.0,75.9358,75.9452,75.5677,75.7659,31000.0
2014-10-27 09:40:00,80.33,80.4,79.98,80.29,33800.0,75.8225,75.8886,75.4922,75.7848,33800.0
2014-10-27 09:45:00,80.34,80.34,79.66,79.75,27200.0,75.832,75.832,75.1901,75.2751,27200.0
2014-10-27 09:50:00,79.75,79.75,79.13,79.13,32200.0,75.2751,75.2751,74.6899,74.6899,32200.0
2014-10-27 09:55:00,79.14,79.17,78.97,79.12,52600.0,74.6993,74.7276,74.5389,74.6804,52600.0
2014-10-27 10:00:00,79.09,79.23,78.95,79.15,91400.0,74.6521,74.7843,74.52,74.7088,91400.0
2014-10-27 10:05:00,79.15,79.48,79.14,79.48,71900.0,74.7088,75.0202,74.6993,75.0202,71900.0
2014-10-27 10:10:00,79.48,79.82,79.45,79.82,39000.0,75.0202,75.3412,74.9919,75.3412,39000.0
2014-10-27 10:15:00,79.48,80.08,79.46,80.05,59600.0,75.0202,75.5866,75.0014,75.5583,59600.0
2014-10-27 10:20:00,80.06,80.12,79.87,80.02,38600.0,75.5677,75.6243,75.3884,75.5299,38600.0
2014-10-27 10:25:00,80.02,80.08,79.59,79.93,36200.0,75.5299,75.5866,75.1241,75.445,36200.0
2014-10-27 10:30:00,79.96,79.96,79.69,79.69,35200.0,75.4733,75.4733,75.2185,75.2185,35200.0
2014-10-27 10:35:00,79.68,79.96,79.62,79.9,11400.0,75.209,75.4733,75.1524,75.4167,11400.0
2014-10-27 10:40:00,79.9,80.2,79.9,80.17,18400.0,75.4167,75.6998,75.4167,75.6715,18400.0
2014-10-27 10:45:00,80.19,80.21,79.99,80.02,26800.0,75.6904,75.7093,75.5016,75.5299,26800.0
2014-10-27 10:50:00,80.04,80.04,79.8,79.8,37900.0,75.5488,75.5488,75.3223,75.3223,37900.0
2014-10-27 10:55:00,79.79,80.0,79.76,80.0,31900.0,75.3128,75.5111,75.2845,75.5111,31900.0
2014-10-27 11:00:00,80.01,80.06,79.87,80.06,27000.0,75.5205,75.5677,75.3884,75.5677,27000.0
2014-10-27 11:05:00,80.08,80.1,79.98,80.06,14600.0,75.5866,75.6054,75.4922,75.5677,14600.0
2014-10-27 11:10:00,80.07,80.29,80.06,80.2,19700.0,75.5771,75.7848,75.5677,75.6998,19700.0
2014-10-27 11:15:00,80.2,80.2,79.97,79.97,16700.0,75.6998,75.6998,75.4827,75.4827,16700.0
2014-10-27 11:20:00,79.99,80.02,79.9,79.97,10700.0,75.5016,75.5299,75.4167,75.4827,10700.0
2014-10-27 11:25:00,79.98,80.0,79.91,80.0,10600.0,75.4922,75.5111,75.4261,75.5111,10600.0
2014-10-27 11:30:00,80.0,80.06,79.9,79.9,14500.0,75.5111,75.5677,75.4167,75.4167,14500.0
2014-10-27 11:35:00,79.9,79.9,79.76,79.85,37700.0,75.4167,75.4167,75.2845,75.3695,37700.0
2014-10-27 11:40:00,79.83,79.91,79.8,79.88,17300.0,75.3506,75.4261,75.3223,75.3978,17300.0
2014-10-27 11:45:00,79.91,79.96,79.82,79.96,16000.0,75.4261,75.4733,75.3412,75.4733,16000.0
2014-10-27 11:50:00,79.94,79.94,79.72,79.73,31200.0,75.4544,75.4544,75.2468,75.2562,31200.0
2014-10-27 11:55:00,79.75,79.8,79.7,79.76,12100.0,75.2751,75.3223,75.2279,75.2845,12100.0
2014-10-27 12:00:00,79.75,79.94,79.74,79.85,15800.0,75.2751,75.4544,75.2656,75.3695,15800.0
2014-10-27 12:05:00,79.84,80.01,79.84,79.87,17000.0,75.36,75.5205,75.36,75.3884,17000.0
2014-10-27 12:10:00,79.86,79.91,79.83,79.91,9800.0,75.3789,75.4261,75.3506,75.4261,9800.0
2014-10-27 12:15:00,79.88,79.95,79.75,79.89,24600.0,75.3978,75.4639,75.2751,75.4072,24600.0
2014-10-27 12:20:00,79.92,80.0,79.77,79.82,9100.0,75.4355,75.5111,75.294,75.3412,9100.0
2014-10-27 12:25:00,79.79,79.95,79.79,79.89,16500.0,75.3128,75.4639,75.3128,75.4072,16500.0
2014-10-27 12:30:00,79.89,79.95,79.81,79.95,13900.0,75.4072,75.4639,75.3317,75.4639,13900.0
2014-10-27 12:35:00,79.95,80.05,79.95,80.03,13900.0,75.4639,75.5583,75.4639,75.5394,13900.0
2014-10-27 12:40:00,80.03,80.08,79.92,80.08,6300.0,75.5394,75.5866,75.4355,75.5866,6300.0
2014-10-27 12:45:00,80.1,80.22,80.03,80.06,8500.0,75.6054,75.7187,75.5394,75.5677,8500.0
2014-10-27 12:50:00,80.07,80.13,80.04,80.06,16600.0,75.5771,75.6338,75.5488,75.5677,16600.0
2014-10-27 12:55:00,80.08,80.15,80.05,80.14,15800.0,75.5866,75.6526,75.5583,75.6432,15800.0
2014-10-27 13:00:00,80.15,80.29,80.11,80.29,13600.0,75.6526,75.7848,75.6149,75.7848,13600.0
2014-10-27 13:05:00,80.3,80.42,80.3,80.41,12900.0,75.7942,75.9075,75.7942,75.8981,12900.0
2014-10-27 13:10:00,80.4,80.44,80.29,80.44,16800.0,75.8886,75.9264,75.7848,75.9264,16800.0
2014-10-27 13:15:00,80.45,80.46,80.25,80.3,14400.0,75.9358,75.9452,75.747,75.7942,14400.0
2014-10-27 13:20:00,80.3,80.31,80.18,80.2,12500.0,75.7942,75.8037,75.681,75.6998,12500.0
2014-10-27 13:25:00,80.2,80.2,79.99,80.0,8700.0,75.6998,75.6998,75.5016,75.5111,8700.0
2014-10-27 13:30:00,80.0,80.07,79.91,79.96,20800.0,75.5111,75.5771,75.4261,75.4733,20800.0
2014-10-27 13:35:00,79.96,80.0,79.89,79.95,8900.0,75.4733,75.5111,75.4072,75.4639,8900.0
2014-10-27 13:40:00,79.96,80.0,79.94,79.96,10800.0,75.4733,75.5111,75.4544,75.4733,10800.0
2014-10-27 13:45:00,79.98,80.01,79.92,80.0,12800.0,75.4922,75.5205,75.4355,75.5111,12800.0
2014-10-27 13:50:00,80.0,80.12,79.96,80.1,17600.0,75.5111,75.6243,75.4733,75.6054,17600.0
2014-10-27 13:55:00,80.09,80.14,80.08,80.09,12100.0,75.596,75.6432,75.5866,75.596,12100.0
2014-10-27 14:00:00,80.09,80.11,79.98,80.0,14300.0,75.596,75.6149,75.4922,75.5111,14300.0
2014-10-27 14:05:00,79.99,80.03,79.98,79.99,8300.0,75.5016,75.5394,75.4922,75.5016,8300.0
2014-10-27 14:10:00,79.99,80.11,79.99,80.07,12500.0,75.5016,75.6149,75.5016,75.5771,12500.0
2014-10-27 14:15:00,80.08,80.11,80.07,80.09,8600.0,75.5866,75.6149,75.5771,75.596,8600.0
2014-10-27 14:20:00,80.09,80.09,79.95,79.98,13200.0,75.596,75.596,75.4639,75.4922,13200.0
2014-10-27 14:25:00,79.99,79.99,79.83,79.93,12100.0,75.5016,75.5016,75.3506,75.445,12100.0
2014-10-27 14:30:00,79.92,79.98,79.83,79.98,13800.0,75.4355,75.4922,75.3506,75.4922,13800.0
2014-10-27 14:35:00,79.97,80.0,79.93,80.0,11900.0,75.4827,75.5111,75.445,75.5111,11900.0
2014-10-27 14:40:00,80.0,80.01,79.92,79.96,8500.0,75.5111,75.5205,75.4355,75.4733,8500.0
2014-10-27 14:45:00,79.96,80.0,79.9,79.95,14200.0,75.4733,75.5111,75.4167,75.4639,14200.0
2014-10-27 14:50:00,79.95,80.0,79.83,79.83,12900.0,75.4639,75.5111,75.3506,75.3506,12900.0
2014-10-27 14:55:00,79.83,79.86,79.77,79.78,17600.0,75.3506,75.3789,75.294,75.3034,17600.0
2014-10-27 15:00:00,79.79,79.99,79.79,79.97,15200.0,75.3128,75.5016,75.3128,75.4827,15200.0
2014-10-27 15:05:00,79.99,80.0,79.92,79.93,37800.0,75.5016,75.5111,75.4355,75.445,37800.0
2014-10-27 15:10:00,79.94,80.0,79.94,80.0,27900.0,75.4544,75.5111,75.4544,75.5111,27900.0
2014-10-27 15:15:00,79.99,80.06,79.96,80.05,28300.0,75.5016,75.5677,75.4733,75.5583,28300.0
2014-10-27 15:20:00,80.03,80.07,80.03,80.04,15200.0,75.5394,75.5771,75.5394,75.5488,15200.0
2014-10-27 15:25:00,80.05,80.15,80.04,80.1,19100.0,75.5583,75.6526,75.5488,75.6054,19100.0
2014-10-27 15:30:00,80.11,80.13,80.04,80.13,21600.0,75.6149,75.6338,75.5488,75.6338,21600.0
2014-10-27 15:35:00,80.13,80.3,80.13,80.17,23100.0,75.6338,75.7942,75.6338,75.6715,23100.0
2014-10-27 15:40:00,80.17,80.27,80.16,80.27,19200.0,75.6715,75.7659,75.6621,75.7659,19200.0
2014-10-27 15:45:00,80.26,80.31,80.17,80.3,31300.0,75.7565,75.8037,75.6715,75.7942,31300.0
2014-10-27 15:50:00,80.3,80.37,80.29,80.32,66500.0,75.7942,75.8603,75.7848,75.8131,66500.0
2014-10-27 15:55:00,80.32,80.46,80.31,80.37,84400.0,75.8131,75.9452,75.8037,75.8603,84400.0
2014-10-28 09:30:00,80.81,80.84,80.57,80.7,33500.0,76.2756,76.3039,76.0491,76.1718,33500.0
2014-10-28 09:35:00,80.8,80.8,79.9,79.97,35900.0,76.2662,76.2662,75.4167,75.4827,35900.0
2014-10-28 09:40:00,80.07,80.38,79.99,80.33,20400.0,75.5771,75.8697,75.5016,75.8225,20400.0
2014-10-28 09:45:00,80.29,80.6,80.26,80.4,35900.0,75.7848,76.0774,75.7565,75.8886,35900.0
2014-10-28 09:50:00,80.47,80.61,80.32,80.33,23800.0,75.9547,76.0868,75.8131,75.8225,23800.0
2014-10-28 09:55:00,80.38,80.45,80.25,80.39,7600.0,75.8697,75.9358,75.747,75.8792,7600.0
2014-10-28 10:00:00,80.45,80.52,80.35,80.45,7500.0,75.9358,76.0019,75.8414,75.9358,7500.0
2014-10-28 10:05:00,80.54,80.61,80.38,80.38,8200.0,76.0208,76.0868,75.8697,75.8697,8200.0
2014-10-28 10:10:00,80.4,80.4,80.28,80.29,8200.0,75.8886,75.8886,75.7753,75.7848,8200.0
2014-10-28 10:15:00,80.28,80.39,80.27,80.32,6800.0,75.7753,75.8792,75.7659,75.8131,6800.0
2014-10-28 10:20:00,80.29,80.4,80.29,80.33,10400.0,75.7848,75.8886,75.7848,75.8225,10400.0
2014-10-28 10:25:00,80.28,80.3,80.17,80.26,13100.0,75.7753,75.7942,75.6715,75.7565,13100.0
2014-10-28 10:30:00,80.25,80.5,80.25,80.39,14100.0,75.747,75.983,75.747,75.8792,14100.0
2014-10-28 10:35:00,80.41,80.44,80.31,80.34,7600.0,75.8981,75.9264,75.8037,75.832,7600.0
2014-10-28 10:40:00,80.47,80.66,80.44,80.66,13300.0,75.9547,76.134,75.9264,76.134,13300.0
2014-10-28 10:45:00,80.64,80.65,80.44,80.44,9500.0,76.1151,76.1246,75.9264,75.9264,9500.0
2014-10-28 10:50:00,80.44,80.5,80.37,80.47,8600.0,75.9264,75.983,75.8603,75.9547,8600.0
2014-10-28 10:55:00,80.45,80.45,80.36,80.4,12800.0,75.9358,75.9358,75.8509,75.8886,12800.0
2014-10-28 11:00:00,80.41,80.54,80.38,80.45,10000.0,75.8981,76.0208,75.8697,75.9358,10000.0
2014-10-28 11:05:00,80.46,80.59,80.44,80.44,26100.0,75.9452,76.068,75.9264,75.9264,26100.0
2014-10-28 11:10:00,80.53,80.54,80.46,80.51,5100.0,76.0113,76.0208,75.9452,75.9924,5100.0
2014-10-28 11:15:00,80.53,80.59,80.49,80.5,9700.0,76.0113,76.068,75.9736,75.983,9700.0
2014-10-28 11:20:00,80.52,80.59,80.5,80.51,4600.0,76.0019,76.068,75.983,75.9924,4600.0
2014-10-28 11:25:00,80.56,80.67,80.56,80.65,9900.0,76.0396,76.1435,76.0396,76.1246,9900.0
2014-10-28 11:30:00,80.64,80.67,80.62,80.66,4500.0,76.1151,76.1435,76.0963,76.134,4500.0
2014-10-28 11:35:00,80.64,80.64,80.57,80.62,2400.0,76.1151,76.1151,76.0491,76.0963,2400.0
2014-10-28 11:40:00,80.6,80.75,80.57,80.63,5900.0,76.0774,76.219,76.0491,76.1057,5900.0
2014-10-28 11:45:00,80.62,80.68,80.61,80.61,3400.0,76.0963,76.1529,76.0868,76.0868,3400.0
2014-10-28 11:50:00,80.61,80.61,80.52,80.52,1400.0,76.0868,76.0868,76.0019,76.0019,1400.0
2014-10-28 11:55:00,80.57,80.57,80.49,80.49,4800.0,76.0491,76.0491,75.9736,75.9736,4800.0
2014-10-28 12:00:00,80.45,80.54,80.44,80.53,4500.0,75.9358,76.0208,75.9264,76.0113,4500.0
2014-10-28 12:05:00,80.51,80.56,80.5,80.56,1300.0,75.9924,76.0396,75.983,76.0396,1300.0
2014-10-28 12:10:00,80.56,80.62,80.5,80.54,4600.0,76.0396,76.0963,75.983,76.0208,4600.0
2014-10-28 12:15:00,80.53,80.65,80.52,80.65,4400.0,76.0113,76.1246,76.0019,76.1246,4400.0
2014-10-28 12:20:00,80.63,80.66,80.6,80.61,2600.0,76.1057,76.134,76.0774,76.0868,2600.0
2014-10-28 12:25:00,80.63,80.63,80.6,80.6,600.0,76.1057,76.1057,76.0774,76.0774,600.0
2014-10-28 12:30:00,80.59,80.66,80.53,80.59,2900.0,76.068,76.134,76.0113,76.068,2900.0
2014-10-28 12:35:00,80.6,80.6,80.45,80.45,6400.0,76.0774,76.0774,75.9358,75.9358,6400.0
2014-10-28 12:40:00,80.47,80.59,80.47,80.59,12600.0,75.9547,76.068,75.9547,76.068,12600.0
2014-10-28 12:45:00,80.55,80.6,80.46,80.6,13900.0,76.0302,76.0774,75.9452,76.0774,13900.0
2014-10-28 12:50:00,80.59,80.67,80.55,80.56,4600.0,76.068,76.1435,76.0302,76.0396,4600.0
2014-10-28 12:55:00,80.55,80.64,80.55,80.61,4000.0,76.0302,76.1151,76.0302,76.0868,4000.0
2014-10-28 13:00:00,80.58,80.7,80.58,80.7,3800.0,76.0585,76.1718,76.0585,76.1718,3800.0
2014-10-28 13:05:00,80.65,80.66,80.52,80.55,3100.0,76.1246,76.134,76.0019,76.0302,3100.0
2014-10-28 13:10:00,80.54,80.57,80.46,80.49,4200.0,76.0208,76.0491,75.9452,75.9736,4200.0
2014-10-28 13:15:00,80.45,80.49,80.38,80.39,3300.0,75.9358,75.9736,75.8697,75.8792,3300.0
2014-10-28 13:20:00,80.43,80.43,80.13,80.16,24400.0,75.9169,75.9169,75.6338,75.6621,24400.0
2014-10-28 13:25:00,80.19,80.23,80.12,80.14,4200.0,75.6904,75.7282,75.6243,75.6432,4200.0
2014-10-28 13:30:00,80.21,80.26,80.18,80.2,6500.0,75.7093,75.7565,75.681,75.6998,6500.0
2014-10-28 13:35:00,80.21,80.36,80.2,80.25,7500.0,75.7093,75.8509,75.6998,75.747,7500.0
2014-10-28 13:40:00,80.26,80.39,80.26,80.37,4600.0,75.7565,75.8792,75.7565,75.8603,4600.0
2014-10-28 13:45:00,80.33,80.41,80.3,80.39,7000.0,75.8225,75.8981,75.7942,75.8792,7000.0
2014-10-28 13:50:00,80.38,80.46,80.35,80.4,11300.0,75.8697,75.9452,75.8414,75.8886,11300.0
2014-10-28 13:55:00,80.37,80.45,80.33,80.35,8600.0,75.8603,75.9358,75.8225,75.8414,8600.0
2014-10-28 14:00:00,80.32,80.44,80.29,80.44,7000.0,75.8131,75.9264,75.7848,75.9264,7000.0
2014-10-28 14:05:00,80.42,80.46,80.41,80.45,4000.0,75.9075,75.9452,75.8981,75.9358,4000.0
2014-10-28 14:10:00,80.45,80.5,80.44,80.49,7300.0,75.9358,75.983,75.9264,75.9736,7300.0
2014-10-28 14:15:00,80.53,80.54,80.47,80.47,5800.0,76.0113,76.0208,75.9547,75.9547,5800.0
2014-10-28 14:20:00,80.49,80.53,80.47,80.51,4200.0,75.9736,76.0113,75.9547,75.9924,4200.0
2014-10-28 14:25:00,80.52,80.55,80.49,80.54,11500.0,76.0019,76.0302,75.9736,76.0208,11500.0
2014-10-28 14:30:00,80.54,80.55,80.49,80.5,8800.0,76.0208,76.0302,75.9736,75.983,8800.0
2014-10-28 14:35:00,80.51,80.58,80.49,80.54,14000.0,75.9924,76.0585,75.9736,76.0208,14000.0
2014-10-28 14:40:00,80.57,80.62,80.52,80.56,19100.0,76.0491,76.0963,76.0019,76.0396,19100.0
2014-10-28 14:45:00,80.54,80.57,80.39,80.39,45100.0,76.0208,76.0491,75.8792,75.8792,45100.0
2014-10-28 14:50:00,80.41,80.46,80.39,80.46,8200.0,75.8981,75.9452,75.8792,75.9452,8200.0
2014-10-28 14:55:00,80.45,80.56,80.43,80.54,16200.0,75.9358,76.0396,75.9169,76.0208,16200.0
2014-10-28 15:00:00,80.56,80.71,80.56,80.7,32800.0,76.0396,76.1812,76.0396,76.1718,32800.0
2014-10-28 15:05:00,80.7,80.75,80.67,80.67,18600.0,76.1718,76.219,76.1435,76.1435,18600.0
2014-10-28 15:10:00,80.67,80.69,80.47,80.47,23100.0,76.1435,76.1623,75.9547,75.9547,23100.0
2014-10-28 15:15:00,80.5,80.55,80.41,80.42,15100.0,75.983,76.0302,75.8981,75.9075,15100.0
2014-10-28 15:20:00,80.43,80.44,80.32,80.44,25500.0,75.9169,75.9264,75.8131,75.9264,25500.0
2014-10-28 15:25:00,80.45,80.63,80.44,80.5,30400.0,75.9358,76.1057,75.9264,75.983,30400.0
2014-10-28 15:30:00,80.51,80.54,80.46,80.5,32300.0,75.9924,76.0208,75.9452,75.983,32300.0
2014-10-28 15:35:00,80.5,80.63,80.48,80.62,23300.0,75.983,76.1057,75.9641,76.0963,23300.0
2014-10-28 15:40:00,80.62,80.66,80.52,80.64,32200.0,76.0963,76.134,76.0019,76.1151,32200.0
2014-10-28 15:45:00,80.63,80.64,80.51,80.52,26300.0,76.1057,76.1151,75.9924,76.0019,26300.0
2014-10-28 15:50:00,80.54,80.62,80.53,80.6,44900.0,76.0208,76.0963,76.0113,76.0774,44900.0
2014-10-28 15:55:00,80.59,80.62,80.53,80.59,64100.0,76.068,76.0963,76.0113,76.068,64100.0
2014-10-29 09:30:00,80.85,80.85,79.62,79.79,38200.0,76.3134,76.3134,75.1524,75.3128,38200.0
2014-10-29 09:35:00,79.78,80.04,79.51,79.53,23000.0,75.3034,75.5488,75.0486,75.0674,23000.0
2014-10-29 09:40:00,79.53,80.18,79.53,80.06,12100.0,75.0674,75.681,75.0674,75.5677,12100.0
2014-10-29 09:45:00,80.08,80.3,80.03,80.26,20400.0,75.5866,75.7942,75.5394,75.7565,20400.0
2014-10-29 09:50:00,80.22,80.35,80.08,80.12,7400.0,75.7187,75.8414,75.5866,75.6243,7400.0
2014-10-29 09:55:00,80.08,80.13,79.92,80.0,37600.0,75.5866,75.6338,75.4355,75.5111,37600.0
2014-10-29 10:00:00,80.05,80.06,79.36,79.36,25200.0,75.5583,75.5677,74.907,74.907,25200.0
2014-10-29 10:05:00,79.37,79.51,79.17,79.21,59800.0,74.9164,75.0486,74.7276,74.7654,59800.0
2014-10-29 10:10:00,79.2,79.46,79.01,79.42,73900.0,74.7559,75.0014,74.5766,74.9636,73900.0
2014-10-29 10:15:00,79.4,79.77,79.4,79.7,61900.0,74.9447,75.294,74.9447,75.2279,61900.0
2014-10-29 10:20:00,79.68,79.7,79.55,79.68,37300.0,75.209,75.2279,75.0863,75.209,37300.0
2014-10-29 10:25:00,79.66,79.77,79.45,79.75,57200.0,75.1901,75.294,74.9919,75.2751,57200.0
2014-10-29 10:30:00,79.74,79.95,79.69,79.9,24300.0,75.2656,75.4639,75.2185,75.4167,24300.0
2014-10-29 10:35:00,79.87,79.92,79.84,79.9,16600.0,75.3884,75.4355,75.36,75.4167,16600.0
2014-10-29 10:40:00,79.88,79.89,79.68,79.8,23900.0,75.3978,75.4072,75.209,75.3223,23900.0
2014-10-29 10:45:00,79.81,79.83,79.59,79.74,44400.0,75.3317,75.3506,75.1241,75.2656,44400.0
2014-10-29 10:50:00,79.73,79.86,79.7,79.78,22700.0,75.2562,75.3789,75.2279,75.3034,22700.0
2014-10-29 10:55:00,79.78,79.84,79.67,79.71,17600.0,75.3034,75.36,75.1996,75.2373,17600.0
2014-10-29 11:00:00,79.75,79.86,79.73,79.86,11800.0,75.2751,75.3789,75.2562,75.3789,11800.0
2014-10-29 11:05:00,79.86,80.02,79.84,80.02,13900.0,75.3789,75.5299,75.36,75.5299,13900.0
2014-10-29 11:10:00,80.03,80.04,79.77,79.77,14200.0,75.5394,75.5488,75.294,75.294,14200.0
2014-10-29 11:15:00,79.77,79.85,79.76,79.85,18200.0,75.294,75.3695,75.2845,75.3695,18200.0
2014-10-29 11:20:00,79.87,79.9,79.78,79.87,22200.0,75.3884,75.4167,75.3034,75.3884,22200.0
2014-10-29 11:25:00,79.88,79.88,79.84,79.88,47200.0,75.3978,75.3978,75.36,75.3978,47200.0
2014-10-29 11:30:00,79.89,79.96,79.85,79.88,16700.0,75.4072,75.4733,75.3695,75.3978,16700.0
2014-10-29 11:35:00,79.87,79.9,79.78,79.78,21100.0,75.3884,75.4167,75.3034,75.3034,21100.0
2014-10-29 11:40:00,79.8,79.88,79.73,79.88,11400.0,75.3223,75.3978,75.2562,75.3978,11400.0
2014-10-29 11:45:00,79.9,79.93,79.81,79.92,46100.0,75.4167,75.445,75.3317,75.4355,46100.0
2014-10-29 11:50:00,79.89,79.9,79.76,79.86,50300.0,75.4072,75.4167,75.2845,75.3789,50300.0
2014-10-29 11:55:00,79.86,79.87,79.78,79.86,6800.0,75.3789,75.3884,75.3034,75.3789,6800.0
2014-10-29 12:00:00,79.86,79.9,79.74,79.74,9400.0,75.3789,75.4167,75.2656,75.2656,9400.0
2014-10-29 12:05:00,79.74,79.98,79.72,79.93,36200.0,75.2656,75.4922,75.2468,75.445,36200.0
2014-10-29 12:10:00,79.93,79.94,79.77,79.85,12200.0,75.445,75.4544,75.294,75.3695,12200.0
2014-10-29 12:15:00,79.85,79.86,79.76,79.76,7300.0,75.3695,75.3789,75.2845,75.2845,7300.0
2014-10-29 12:20:00,79.75,79.77,79.7,79.75,9000.0,75.2751,75.294,75.2279,75.2751,9000.0
2014-10-29 12:25:00,79.71,79.71,79.55,79.62,18100.0,75.2373,75.2373,75.0863,75.1524,18100.0
2014-10-29 12:30:00,79.63,79.81,79.61,79.79,18600.0,75.1618,75.3317,75.1429,75.3128,18600.0
2014-10-29 12:35:00,79.78,79.8,79.72,79.73,13400.0,75.3034,75.3223,75.2468,75.2562,13400.0
2014-10-29 12:40:00,79.76,79.76,79.68,79.72,8700.0,75.2845,75.2845,75.209,75.2468,8700.0
2014-10-29 12:45:00,79.74,79.91,79.72,79.84,43300.0,75.2656,75.4261,75.2468,75.36,43300.0
2014-10-29 12:50:00,79.86,79.86,79.76,79.76,9200.0,75.3789,75.3789,75.2845,75.2845,9200.0
2014-10-29 12:55:00,79.74,79.79,79.66,79.66,44000.0,75.2656,75.3128,75.1901,75.1901,44000.0
2014-10-29 13:00:00,79.66,79.78,79.65,79.76,56500.0,75.1901,75.3034,75.1807,75.2845,56500.0
2014-10-29 13:05:00,79.77,79.86,79.77,79.83,20300.0,75.294,75.3789,75.294,75.3506,20300.0
2014-10-29 13:10:00,79.82,79.93,79.79,79.79,14500.0,75.3412,75.445,75.3128,75.3128,14500.0
2014-10-29 13:15:00,79.8,79.84,79.79,79.83,5400.0,75.3223,75.36,75.3128,75.3506,5400.0
2014-10-29 13:20:00,79.83,79.88,79.82,79.87,4100.0,75.3506,75.3978,75.3412,75.3884,4100.0
2014-10-29 13:25:00,79.87,79.87,79.77,79.79,6300.0,75.3884,75.3884,75.294,75.3128,6300.0
2014-10-29 13:30:00,79.79,79.82,79.74,79.75,15300.0,75.3128,75.3412,75.2656,75.2751,15300.0
2014-10-29 13:35:00,79.76,79.79,79.67,79.68,19200.0,75.2845,75.3128,75.1996,75.209,19200.0
2014-10-29 13:40:00,79.66,79.73,79.57,79.67,19000.0,75.1901,75.2562,75.1052,75.1996,19000.0
2014-10-29 13:45:00,79.65,79.92,79.59,79.86,22100.0,75.1807,75.4355,75.1241,75.3789,22100.0
2014-10-29 13:50:00,79.84,79.85,79.7,79.71,11600.0,75.36,75.3695,75.2279,75.2373,11600.0
2014-10-29 13:55:00,79.72,79.78,79.67,79.68,15000.0,75.2468,75.3034,75.1996,75.209,15000.0
2014-10-29 14:00:00,79.68,79.76,79.51,79.61,67800.0,75.209,75.2845,75.0486,75.1429,67800.0
2014-10-29 14:05:00,79.67,79.83,79.61,79.82,32700.0,75.1996,75.3506,75.1429,75.3412,32700.0
2014-10-29 14:10:00,79.83,79.97,79.67,79.67,27400.0,75.3506,75.4827,75.1996,75.1996,27400.0
2014-10-29 14:15:00,79.68,79.84,79.48,79.75,51500.0,75.209,75.36,75.0202,75.2751,51500.0
2014-10-29 14:20:00,79.75,79.83,79.65,79.75,24900.0,75.2751,75.3506,75.1807,75.2751,24900.0
2014-10-29 14:25:00,79.79,79.89,79.71,79.82,17700.0,75.3128,75.4072,75.2373,75.3412,17700.0
2014-10-29 14:30:00,79.8,79.85,79.59,79.82,33300.0,75.3223,75.3695,75.1241,75.3412,33300.0
2014-10-29 14:35:00,79.85,79.88,79.68,79.76,18800.0,75.3695,75.3978,75.209,75.2845,18800.0
2014-10-29 14:40:00,79.76,79.82,79.73,79.76,39700.0,75.2845,75.3412,75.2562,75.2845,39700.0
2014-10-29 14:45:00,79.76,79.81,79.63,79.65,49600.0,75.2845,75.3317,75.1618,75.1807,49600.0
2014-10-29 14:50:00,79.64,79.69,79.63,79.69,27200.0,75.1713,75.2185,75.1618,75.2185,27200.0
2014-10-29 14:55:00,79.68,79.88,79.63,79.74,43700.0,75.209,75.3978,75.1618,75.2656,43700.0
2014-10-29 15:00:00,79.72,79.72,79.51,79.59,53900.0,75.2468,75.2468,75.0486,75.1241,53900.0
2014-10-29 15:05:00,79.57,79.66,79.2,79.22,46900.0,75.1052,75.1901,74.7559,74.7748,46900.0
2014-10-29 15:10:00,79.22,79.37,79.19,79.32,23300.0,74.7748,74.9164,74.7465,74.8692,23300.0
2014-10-29 15:15:00,79.32,79.4,79.25,79.4,25100.0,74.8692,74.9447,74.8031,74.9447,25100.0
2014-10-29 15:20:00,79.41,79.45,79.31,79.37,49700.0,74.9542,74.9919,74.8598,74.9164,49700.0
2014-10-29 15:25:00,79.38,79.51,79.38,79.47,24300.0,74.9258,75.0486,74.9258,75.0108,24300.0
2014-10-29 15:30:00,79.48,79.74,79.48,79.67,34300.0,75.0202,75.2656,75.0202,75.1996,34300.0
2014-10-29 15:35:00,79.69,79.69,79.56,79.65,29800.0,75.2185,75.2185,75.0957,75.1807,29800.0
2014-10-29 15:40:00,79.64,79.7,79.61,79.67,42200.0,75.1713,75.2279,75.1429,75.1996,42200.0
2014-10-29 15:45:00,79.67,79.71,79.61,79.65,50000.0,75.1996,75.2373,75.1429,75.1807,50000.0
2014-10-29 15:50:00,79.66,79.73,79.54,79.64,47000.0,75.1901,75.2562,75.0769,75.1713,47000.0
2014-10-29 15:55:00,79.64,79.65,79.5,79.55,72000.0,75.1713,75.1807,75.0391,75.0863,72000.0
2014-10-30 09:30:00,79.06,79.09,78.72,78.85,37400.0,74.6238,74.6521,74.3029,74.4256,37400.0
2014-10-30 09:35:00,78.8,79.07,78.76,78.9,48200.0,74.3784,74.6332,74.3406,74.4728,48200.0
2014-10-30 09:40:00,78.86,78.89,78.47,78.5,116900.0,74.435,74.4633,74.0669,74.0952,116900.0
2014-10-30 09:45:00,78.52,78.6,78.12,78.34,51500.0,74.1141,74.1896,73.7365,73.9442,51500.0
2014-10-30 09:50:00,78.33,78.48,78.24,78.36,25500.0,73.9348,74.0763,73.8498,73.9631,25500.0
2014-10-30 09:55:00,78.28,78.34,77.77,77.86,55400.0,73.8876,73.9442,73.4062,73.4911,55400.0
2014-10-30 10:00:00,77.8,78.2,77.74,78.1,51100.0,73.4345,73.8121,73.3779,73.7177,51100.0
2014-10-30 10:05:00,78.12,78.62,78.09,78.59,69600.0,73.7365,74.2085,73.7082,74.1802,69600.0
2014-10-30 10:10:00,78.57,78.65,78.44,78.53,89500.0,74.1613,74.2368,74.0386,74.1235,89500.0
2014-10-30 10:15:00,78.51,78.9,78.39,78.9,102800.0,74.1047,74.4728,73.9914,74.4728,102800.0
2014-10-30 10:20:00,78.87,78.96,78.58,78.9,159900.0,74.4445,74.5294,74.1707,74.4728,159900.0
2014-10-30 10:25:00,78.9,79.05,78.84,78.97,59400.0,74.4728,74.6144,74.4161,74.5389,59400.0
2014-10-30 10:30:00,78.94,78.98,78.82,78.82,40200.0,74.5105,74.5483,74.3973,74.3973,40200.0
2014-10-30 10:35:00,78.85,78.94,78.65,78.89,32400.0,74.4256,74.5105,74.2368,74.4633,32400.0
2014-10-30 10:40:00,78.91,78.98,78.8,78.95,52200.0,74.4822,74.5483,74.3784,74.52,52200.0
2014-10-30 10:45:00,78.97,79.04,78.92,79.04,97900.0,74.5389,74.6049,74.4917,74.6049,97900.0
2014-10-30 10:50:00,79.03,79.15,78.96,79.02,29500.0,74.5955,74.7088,74.5294,74.586,29500.0
2014-10-30 10:55:00,79.04,79.07,78.98,78.99,53300.0,74.6049,74.6332,74.5483,74.5577,53300.0
2014-10-30 11:00:00,78.99,79.08,78.92,79.04,197700.0,74.5577,74.6427,74.4917,74.6049,197700.0
2014-10-30 11:05:00,78.99,79.24,78.99,79.24,18900.0,74.5577,74.7937,74.5577,74.7937,18900.0
2014-10-30 11:10:00,79.17,79.4,79.16,79.4,27400.0,74.7276,74.9447,74.7182,74.9447,27400.0
2014-10-30 11:15:00,79.39,79.42,79.2,79.4,61300.0,74.9353,74.9636,74.7559,74.9447,61300.0
2014-10-30 11:20:00,79.4,79.48,79.36,79.4,51000.0,74.9447,75.0202,74.907,74.9447,51000.0
2014-10-30 11:25:00,79.4,79.4,79.18,79.22,47500.0,74.9447,74.9447,74.7371,74.7748,47500.0
2014-10-30 11:30:00,79.23,79.27,79.0,79.11,29300.0,74.7843,74.822,74.5672,74.671,29300.0
2014-10-30 11:35:00,79.12,79.13,78.99,78.99,22100.0,74.6804,74.6899,74.5577,74.5577,22100.0
2014-10-30 11:40:00,78.99,79.18,78.96,79.05,32100.0,74.5577,74.7371,74.5294,74.6144,32100.0
2014-10-30 11:45:00,79.05,79.27,79.04,79.24,33500.0,74.6144,74.822,74.6049,74.7937,33500.0
2014-10-30 11:50:00,79.23,79.28,79.2,79.25,43100.0,74.7843,74.8315,74.7559,74.8031,43100.0
2014-10-30 11:55:00,79.23,79.42,79.2,79.35,25700.0,74.7843,74.9636,74.7559,74.8975,25700.0
2014-10-30 12:00:00,79.37,79.43,79.23,79.25,17400.0,74.9164,74.973,74.7843,74.8031,17400.0
2014-10-30 12:05:00,79.26,79.35,79.23,79.27,30800.0,74.8126,74.8975,74.7843,74.822,30800.0
2014-10-30 12:10:00,79.3,79.32,79.24,79.32,17200.0,74.8503,74.8692,74.7937,74.8692,17200.0
2014-10-30 12:15:00,79.32,79.33,79.21,79.28,12700.0,74.8692,74.8787,74.7654,74.8315,12700.0
2014-10-30 12:20:00,79.25,79.3,79.22,79.23,13800.0,74.8031,74.8503,74.7748,74.7843,13800.0
2014-10-30 12:25:00,79.25,79.44,79.21,79.38,26300.0,74.8031,74.9825,74.7654,74.9258,26300.0
2014-10-30 12:30:00,79.4,79.61,79.4,79.6,41600.0,74.9447,75.1429,74.9447,75.1335,41600.0
2014-10-30 12:35:00,79.61,79.65,79.55,79.59,38700.0,75.1429,75.1807,75.0863,75.1241,38700.0
2014-10-30 12:40:00,79.59,79.67,79.58,79.62,17300.0,75.1241,75.1996,75.1146,75.1524,17300.0
2014-10-30 12:45:00,79.62,79.74,79.61,79.74,13700.0,75.1524,75.2656,75.1429,75.2656,13700.0
2014-10-30 12:50:00,79.73,79.74,79.7,79.73,16300.0,75.2562,75.2656,75.2279,75.2562,16300.0
2014-10-30 12:55:00,79.71,79.74,79.68,79.7,36500.0,75.2373,75.2656,75.209,75.2279,36500.0
2014-10-30 13:00:00,79.7,79.82,79.68,79.82,49500.0,75.2279,75.3412,75.209,75.3412,49500.0
2014-10-30 13:05:00,79.82,79.88,79.73,79.74,30300.0,75.3412,75.3978,75.2562,75.2656,30300.0
2014-10-30 13:10:00,79.78,79.79,79.64,79.66,16000.0,75.3034,75.3128,75.1713,75.1901,16000.0
2014-10-30 13:15:00,79.67,80.04,79.64,80.03,42800.0,75.1996,75.5488,75.1713,75.5394,42800.0
2014-10-30 13:20:00,80.02,80.19,80.01,80.19,25400.0,75.5299,75.6904,75.5205,75.6904,25400.0
2014-10-30 13:25:00,80.2,80.22,80.09,80.13,35200.0,75.6998,75.7187,75.596,75.6338,35200.0
2014-10-30 13:30:00,80.15,80.31,80.13,80.29,32300.0,75.6526,75.8037,75.6338,75.7848,32300.0
2014-10-30 13:35:00,80.31,80.46,80.29,80.33,52000.0,75.8037,75.9452,75.7848,75.8225,52000.0
2014-10-30 13:40:00,80.34,80.34,80.16,80.25,54300.0,75.832,75.832,75.6621,75.747,54300.0
2014-10-30 13:45:00,80.25,80.28,80.25,80.27,25300.0,75.747,75.7753,75.747,75.7659,25300.0
2014-10-30 13:50:00,80.28,80.43,80.24,80.43,35500.0,75.7753,75.9169,75.7376,75.9169,35500.0
2014-10-30 13:55:00,80.43,80.55,80.42,80.5,48000.0,75.9169,76.0302,75.9075,75.983,48000.0
2014-10-30 14:00:00,80.5,80.73,80.5,80.64,92900.0,75.983,76.2001,75.983,76.1151,92900.0
2014-10-30 14:05:00,80.66,80.94,80.62,80.93,63200.0,76.134,76.3983,76.0963,76.3889,63200.0
2014-10-30 14:10:00,80.94,81.04,80.87,81.0,64800.0,76.3983,76.4927,76.3322,76.4549,64800.0
2014-10-30 14:15:00,81.0,81.03,80.47,80.77,97600.0,76.4549,76.4833,75.9547,76.2379,97600.0
2014-10-30 14:20:00,80.78,80.88,80.31,80.37,62700.0,76.2473,76.3417,75.8037,75.8603,62700.0
2014-10-30 14:25:00,80.37,80.38,79.84,80.12,61100.0,75.8603,75.8697,75.36,75.6243,61100.0
2014-10-30 14:30:00,80.09,80.22,79.79,80.02,65800.0,75.596,75.7187,75.3128,75.5299,65800.0
2014-10-30 14:35:00,80.02,80.17,79.87,79.96,43800.0,75.5299,75.6715,75.3884,75.4733,43800.0
2014-10-30 14:40:00,80.0,80.24,79.98,80.2,57500.0,75.5111,75.7376,75.4922,75.6998,57500.0
2014-10-30 14:45:00,80.22,80.25,80.12,80.13,100500.0,75.7187,75.747,75.6243,75.6338,100500.0
2014-10-30 14:50:00,80.13,80.23,80.12,80.23,44300.0,75.6338,75.7282,75.6243,75.7282,44300.0
2014-10-30 14:55:00,80.21,80.25,80.0,80.03,55500.0,75.7093,75.747,75.5111,75.5394,55500.0
2014-10-30 15:00:00,80.04,80.24,79.99,80.12,50000.0,75.5488,75.7376,75.5016,75.6243,50000.0
2014-10-30 15:05:00,80.13,80.55,80.13,80.51,61700.0,75.6338,76.0302,75.6338,75.9924,61700.0
2014-10-30 15:10:00,80.51,80.51,80.25,80.37,78800.0,75.9924,75.9924,75.747,75.8603,78800.0
2014-10-30 15:15:00,80.38,80.54,80.18,80.27,106100.0,75.8697,76.0208,75.681,75.7659,106100.0
2014-10-30 15:20:00,80.26,80.32,80.13,80.16,65500.0,75.7565,75.8131,75.6338,75.6621,65500.0
2014-10-30 15:25:00,80.16,80.17,79.96,80.01,61100.0,75.6621,75.6715,75.4733,75.5205,61100.0
2014-10-30 15:30:00,80.0,80.18,79.84,80.13,79700.0,75.5111,75.681,75.36,75.6338,79700.0
2014-10-30 15:35:00,80.13,80.14,80.0,80.04,86900.0,75.6338,75.6432,75.5111,75.5488,86900.0
2014-10-30 15:40:00,80.04,80.34,80.01,80.27,90000.0,75.5488,75.832,75.5205,75.7659,90000.0
2014-10-30 15:45:00,80.26,80.57,80.26,80.52,168000.0,75.7565,76.0491,75.7565,76.0019,168000.0
2014-10-30 15:50:00,80.52,80.7,80.46,80.53,198400.0,76.0019,76.1718,75.9452,76.0113,198400.0
2014-10-30 15:55:00,80.53,80.94,80.53,80.77,227000.0,76.0113,76.3983,76.0113,76.2379,227000.0
2014-10-31 09:30:00,84.17,85.75,84.01,84.91,409600.0,79.4471,80.9384,79.2961,80.1456,409600.0
2014-10-31 09:35:00,84.96,85.5,84.79,84.97,216300.0,80.1927,80.7024,80.0323,80.2022,216300.0
2014-10-31 09:40:00,84.98,85.3,84.41,84.45,136600.0,80.2116,80.5137,79.6736,79.7114,136600.0
2014-10-31 09:45:00,84.44,84.5,83.8,84.48,121100.0,79.7019,79.7586,79.0978,79.7397,121100.0
2014-10-31 09:50:00,84.48,84.73,84.01,84.29,101800.0,79.7397,79.9757,79.2961,79.5603,101800.0
2014-10-31 09:55:00,84.28,84.53,83.9,83.9,126400.0,79.5509,79.7869,79.1922,79.1922,126400.0
2014-10-31 10:00:00,83.98,84.1,83.37,83.37,149600.0,79.2677,79.381,78.692,78.692,149600.0
2014-10-31 10:05:00,83.37,83.6,83.1,83.22,113000.0,78.692,78.9091,78.4371,78.5504,113000.0
2014-10-31 10:10:00,83.22,83.75,83.12,83.52,154400.0,78.5504,79.0506,78.456,78.8335,154400.0
2014-10-31 10:15:00,83.53,84.1,83.51,83.86,81200.0,78.843,79.381,78.8241,79.1545,81200.0
2014-10-31 10:20:00,83.9,84.06,83.74,83.91,44900.0,79.1922,79.3432,79.0412,79.2017,44900.0
2014-10-31 10:25:00,83.91,84.0,83.75,83.81,125600.0,79.2017,79.2866,79.0506,79.1073,125600.0
2014-10-31 10:30:00,83.87,83.87,83.56,83.86,88100.0,79.1639,79.1639,78.8713,79.1545,88100.0
2014-10-31 10:35:00,83.86,84.43,83.72,84.21,208000.0,79.1545,79.6925,79.0223,79.4848,208000.0
2014-10-31 10:40:00,84.22,84.31,84.01,84.31,64500.0,79.4943,79.5792,79.2961,79.5792,64500.0
2014-10-31 10:45:00,84.34,84.81,84.32,84.65,92800.0,79.6075,80.0512,79.5887,79.9001,92800.0
2014-10-31 10:50:00,84.65,84.95,84.53,84.82,103400.0,79.9001,80.1833,79.7869,80.0606,103400.0
2014-10-31 10:55:00,84.81,84.85,84.71,84.8,106500.0,80.0512,80.0889,79.9568,80.0417,106500.0
2014-10-31 11:00:00,84.8,84.92,84.54,84.59,148200.0,80.0417,80.155,79.7963,79.8435,148200.0
2014-10-31 11:05:00,84.57,85.0,84.52,84.8,58900.0,79.8246,80.2305,79.7774,80.0417,58900.0
2014-10-31 11:10:00,84.73,84.96,84.51,84.94,76200.0,79.9757,80.1927,79.768,80.1739,76200.0
2014-10-31 11:15:00,84.95,85.0,84.79,84.89,84500.0,80.1833,80.2305,80.0323,80.1267,84500.0
2014-10-31 11:20:00,84.87,85.0,84.72,84.73,80100.0,80.1078,80.2305,79.9662,79.9757,80100.0
2014-10-31 11:25:00,84.75,84.83,84.64,84.79,60700.0,79.9945,80.07,79.8907,80.0323,60700.0
2014-10-31 11:30:00,84.78,84.94,84.75,84.81,40900.0,80.0228,80.1739,79.9945,80.0512,40900.0
2014-10-31 11:35:00,84.81,84.93,84.65,84.92,31500.0,80.0512,80.1644,79.9001,80.155,31500.0
2014-10-31 11:40:00,84.92,85.19,84.84,85.05,62900.0,80.155,80.4098,80.0795,80.2777,62900.0
2014-10-31 11:45:00,85.07,85.13,84.9,85.01,25000.0,80.2966,80.3532,80.1361,80.2399,25000.0
2014-10-31 11:50:00,85.02,85.03,84.81,84.88,45400.0,80.2494,80.2588,80.0512,80.1172,45400.0
2014-10-31 11:55:00,84.88,84.88,84.71,84.72,21000.0,80.1172,80.1172,79.9568,79.9662,21000.0
2014-10-31 12:00:00,84.72,84.82,84.66,84.82,27300.0,79.9662,80.0606,79.9096,80.0606,27300.0
2014-10-31 12:05:00,84.83,84.93,84.8,84.88,46300.0,80.07,80.1644,80.0417,80.1172,46300.0
2014-10-31 12:10:00,84.88,84.92,84.74,84.74,36900.0,80.1172,80.155,79.9851,79.9851,36900.0
2014-10-31 12:15:00,84.76,84.76,84.35,84.42,52000.0,80.004,80.004,79.617,79.683,52000.0
2014-10-31 12:20:00,84.42,84.5,84.17,84.17,22600.0,79.683,79.7586,79.4471,79.4471,22600.0
2014-10-31 12:25:00,84.16,84.31,84.13,84.31,18100.0,79.4376,79.5792,79.4093,79.5792,18100.0
2014-10-31 12:30:00,84.34,84.48,84.29,84.38,27500.0,79.6075,79.7397,79.5603,79.6453,27500.0
2014-10-31 12:35:00,84.4,84.51,84.2,84.22,37800.0,79.6642,79.768,79.4754,79.4943,37800.0
2014-10-31 12:40:00,84.22,84.4,84.21,84.38,26600.0,79.4943,79.6642,79.4848,79.6453,26600.0
2014-10-31 12:45:00,84.39,84.63,84.39,84.59,14200.0,79.6547,79.8813,79.6547,79.8435,14200.0
2014-10-31 12:50:00,84.58,84.74,84.55,84.72,15000.0,79.8341,79.9851,79.8058,79.9662,15000.0
2014-10-31 12:55:00,84.73,84.74,84.6,84.67,12800.0,79.9757,79.9851,79.8529,79.919,12800.0
2014-10-31 13:00:00,84.67,84.78,84.67,84.68,10500.0,79.919,80.0228,79.919,79.9285,10500.0
2014-10-31 13:05:00,84.67,84.69,84.33,84.34,52900.0,79.919,79.9379,79.5981,79.6075,52900.0
2014-10-31 13:10:00,84.35,84.42,84.24,84.34,52800.0,79.617,79.683,79.5131,79.6075,52800.0
2014-10-31 13:15:00,84.34,84.61,84.33,84.53,22900.0,79.6075,79.8624,79.5981,79.7869,22900.0
2014-10-31 13:20:00,84.53,84.67,84.51,84.57,87600.0,79.7869,79.919,79.768,79.8246,87600.0
2014-10-31 13:25:00,84.59,84.66,84.5,84.66,12400.0,79.8435,79.9096,79.7586,79.9096,12400.0
2014-10-31 13:30:00,84.67,84.72,84.59,84.64,25900.0,79.919,79.9662,79.8435,79.8907,25900.0
2014-10-31 13:35:00,84.63,84.7,84.54,84.7,36500.0,79.8813,79.9473,79.7963,79.9473,36500.0
2014-10-31 13:40:00,84.7,84.78,84.66,84.75,12600.0,79.9473,80.0228,79.9096,79.9945,12600.0
2014-10-31 13:45:00,84.75,84.78,84.7,84.77,20800.0,79.9945,80.0228,79.9473,80.0134,20800.0
2014-10-31 13:50:00,84.77,84.9,84.77,84.9,39400.0,80.0134,80.1361,80.0134,80.1361,39400.0
2014-10-31 13:55:00,84.9,85.12,84.9,85.07,71100.0,80.1361,80.3438,80.1361,80.2966,71100.0
2014-10-31 14:00:00,85.06,85.06,84.92,85.04,47200.0,80.2871,80.2871,80.155,80.2683,47200.0
2014-10-31 14:05:00,85.04,85.07,84.8,84.92,75900.0,80.2683,80.2966,80.0417,80.155,75900.0
2014-10-31 14:10:00,84.92,84.98,84.76,84.82,33000.0,80.155,80.2116,80.004,80.0606,33000.0
2014-10-31 14:15:00,84.8,85.21,84.78,85.12,43400.0,80.0417,80.4287,80.0228,80.3438,43400.0
2014-10-31 14:20:00,85.11,85.2,85.01,85.09,32400.0,80.3343,80.4193,80.2399,80.3155,32400.0
2014-10-31 14:25:00,85.1,85.34,85.09,85.32,28600.0,80.3249,80.5514,80.3155,80.5325,28600.0
2014-10-31 14:30:00,85.33,85.38,85.29,85.3,26300.0,80.542,80.5892,80.5042,80.5137,26300.0
2014-10-31 14:35:00,85.3,85.46,85.3,85.45,17200.0,80.5137,80.6647,80.5137,80.6553,17200.0
2014-10-31 14:40:00,85.46,85.48,85.27,85.27,36100.0,80.6647,80.6836,80.4854,80.4854,36100.0
2014-10-31 14:45:00,85.25,85.26,85.11,85.15,26900.0,80.4665,80.4759,80.3343,80.3721,26900.0
2014-10-31 14:50:00,85.16,85.2,85.05,85.07,26600.0,80.3815,80.4193,80.2777,80.2966,26600.0
2014-10-31 14:55:00,85.07,85.2,85.07,85.19,20700.0,80.2966,80.4193,80.2966,80.4098,20700.0
2014-10-31 15:00:00,85.18,85.18,84.95,85.03,44900.0,80.4004,80.4004,80.1833,80.2588,44900.0
2014-10-31 15:05:00,85.05,85.08,84.98,85.0,48300.0,80.2777,80.306,80.2116,80.2305,48300.0
2014-10-31 15:10:00,84.99,85.0,84.8,84.8,65800.0,80.2211,80.2305,80.0417,80.0417,65800.0
2014-10-31 15:15:00,84.8,84.86,84.7,84.71,35100.0,80.0417,80.0984,79.9473,79.9568,35100.0
2014-10-31 15:20:00,84.71,84.76,84.6,84.67,34900.0,79.9568,80.004,79.8529,79.919,34900.0
2014-10-31 15:25:00,84.67,84.86,84.66,84.77,39100.0,79.919,80.0984,79.9096,80.0134,39100.0
2014-10-31 15:30:00,84.78,84.78,84.58,84.67,51200.0,80.0228,80.0228,79.8341,79.919,51200.0
2014-10-31 15:35:00,84.66,84.82,84.65,84.82,53200.0,79.9096,80.0606,79.9001,80.0606,53200.0
2014-10-31 15:40:00,84.82,84.92,84.76,84.82,97400.0,80.0606,80.155,80.004,80.0606,97400.0
2014-10-31 15:45:00,84.82,84.82,84.72,84.73,44000.0,80.0606,80.0606,79.9662,79.9757,44000.0
2014-10-31 15:50:00,84.73,84.92,84.73,84.91,120000.0,79.9757,80.155,79.9757,80.1456,120000.0
2014-10-31 15:55:00,84.91,85.0,84.85,84.97,169300.0,80.1456,80.2305,80.0889,80.2022,169300.0
2014-11-03 09:30:00,84.74,85.0,84.49,85.0,40800.0,79.9851,80.2305,79.7491,80.2305,40800.0
2014-11-03 09:35:00,85.08,85.33,84.81,84.81,36800.0,80.306,80.542,80.0512,80.0512,36800.0
2014-11-03 09:40:00,84.82,85.25,84.63,85.25,58300.0,80.0606,80.4665,79.8813,80.4665,58300.0
2014-11-03 09:45:00,85.17,85.83,85.15,85.61,29500.0,80.391,81.0139,80.3721,80.8063,29500.0
2014-11-03 09:50:00,85.61,86.25,85.55,86.09,80400.0,80.8063,81.4104,80.7496,81.2593,80400.0
2014-11-03 09:55:00,86.07,86.4,85.86,85.99,37800.0,81.2405,81.5519,81.0422,81.165,37800.0
2014-11-03 10:00:00,86.01,86.36,85.95,86.15,42800.0,81.1838,81.5142,81.1272,81.316,42800.0
2014-11-03 10:05:00,86.22,86.25,85.87,85.9,41400.0,81.382,81.4104,81.0517,81.08,41400.0
2014-11-03 10:10:00,85.9,85.95,85.8,85.95,30100.0,81.08,81.1272,80.9856,81.1272,30100.0
2014-11-03 10:15:00,85.96,86.02,85.81,85.94,24300.0,81.1366,81.1933,80.9951,81.1178,24300.0
2014-11-03 10:20:00,85.95,85.99,85.86,85.89,10800.0,81.1272,81.165,81.0422,81.0706,10800.0
2014-11-03 10:25:00,85.91,86.3,85.87,86.22,26200.0,81.0894,81.4576,81.0517,81.382,26200.0
2014-11-03 10:30:00,86.22,86.41,86.11,86.4,19000.0,81.382,81.5614,81.2782,81.5519,19000.0
2014-11-03 10:35:00,86.4,86.74,86.05,86.2,35400.0,81.5519,81.8729,81.2216,81.3632,35400.0
2014-11-03 10:40:00,86.22,86.23,85.98,86.05,14900.0,81.382,81.3915,81.1555,81.2216,14900.0
2014-11-03 10:45:00,86.03,86.16,85.98,86.02,16100.0,81.2027,81.3254,81.1555,81.1933,16100.0
2014-11-03 10:50:00,85.97,85.97,85.73,85.81,38600.0,81.1461,81.1461,80.9195,80.9951,38600.0
2014-11-03 10:55:00,85.81,85.83,85.7,85.76,17500.0,80.9951,81.0139,80.8912,80.9479,17500.0
2014-11-03 11:00:00,85.73,85.82,85.68,85.68,14200.0,80.9195,81.0045,80.8723,80.8723,14200.0
2014-11-03 11:05:00,85.68,85.71,85.56,85.6,31700.0,80.8723,80.9007,80.7591,80.7968,31700.0
2014-11-03 11:10:00,85.58,85.62,85.48,85.56,17000.0,80.778,80.8157,80.6836,80.7591,17000.0
2014-11-03 11:15:00,85.56,85.65,85.52,85.53,24300.0,80.7591,80.844,80.7213,80.7308,24300.0
2014-11-03 11:20:00,85.52,85.62,85.5,85.62,13300.0,80.7213,80.8157,80.7024,80.8157,13300.0
2014-11-03 11:25:00,85.6,85.6,85.51,85.6,14900.0,80.7968,80.7968,80.7119,80.7968,14900.0
2014-11-03 11:30:00,85.59,85.64,85.47,85.61,68300.0,80.7874,80.8346,80.6741,80.8063,68300.0
2014-11-03 11:35:00,85.61,85.67,85.41,85.58,18100.0,80.8063,80.8629,80.6175,80.778,18100.0
2014-11-03 11:40:00,85.58,85.73,85.56,85.64,15600.0,80.778,80.9195,80.7591,80.8346,15600.0
2014-11-03 11:45:00,85.65,85.7,85.56,85.62,34100.0,80.844,80.8912,80.7591,80.8157,34100.0
2014-11-03 11:50:00,85.57,85.73,85.53,85.65,27900.0,80.7685,80.9195,80.7308,80.844,27900.0
2014-11-03 11:55:00,85.66,85.76,85.53,85.55,61700.0,80.8535,80.9479,80.7308,80.7496,61700.0
2014-11-03 12:00:00,85.56,85.62,85.53,85.57,52400.0,80.7591,80.8157,80.7308,80.7685,52400.0
2014-11-03 12:05:00,85.57,85.74,85.56,85.74,48000.0,80.7685,80.929,80.7591,80.929,48000.0
2014-11-03 12:10:00,85.74,85.76,85.61,85.63,11200.0,80.929,80.9479,80.8063,80.8252,11200.0
2014-11-03 12:15:00,85.62,85.78,85.6,85.78,10900.0,80.8157,80.9667,80.7968,80.9667,10900.0
2014-11-03 12:20:00,85.77,85.89,85.76,85.83,19300.0,80.9573,81.0706,80.9479,81.0139,19300.0
2014-11-03 12:25:00,85.83,85.9,85.78,85.81,6000.0,81.0139,81.08,80.9667,80.9951,6000.0
2014-11-03 12:30:00,85.8,85.97,85.8,85.97,18000.0,80.9856,81.1461,80.9856,81.1461,18000.0
2014-11-03 12:35:00,85.96,86.14,85.96,86.03,8800.0,81.1366,81.3065,81.1366,81.2027,8800.0
2014-11-03 12:40:00,86.02,86.02,85.93,85.95,7800.0,81.1933,81.1933,81.1083,81.1272,7800.0
2014-11-03 12:45:00,85.93,86.02,85.93,85.99,11500.0,81.1083,81.1933,81.1083,81.165,11500.0
2014-11-03 12:50:00,86.0,86.14,86.0,86.09,7900.0,81.1744,81.3065,81.1744,81.2593,7900.0
2014-11-03 12:55:00,86.09,86.27,86.08,86.2,31700.0,81.2593,81.4292,81.2499,81.3632,31700.0
2014-11-03 13:00:00,86.19,86.22,86.13,86.15,17000.0,81.3537,81.382,81.2971,81.316,17000.0
2014-11-03 13:05:00,86.15,86.23,86.11,86.23,16700.0,81.316,81.3915,81.2782,81.3915,16700.0
2014-11-03 13:10:00,86.23,86.23,86.02,86.02,11200.0,81.3915,81.3915,81.1933,81.1933,11200.0
2014-11-03 13:15:00,86.02,86.07,85.95,86.04,14700.0,81.1933,81.2405,81.1272,81.2121,14700.0
2014-11-03 13:20:00,86.03,86.11,85.99,86.06,7700.0,81.2027,81.2782,81.165,81.231,7700.0
2014-11-03 13:25:00,86.03,86.34,86.03,86.3,6700.0,81.2027,81.4953,81.2027,81.4576,6700.0
2014-11-03 13:30:00,86.31,86.33,86.03,86.03,9700.0,81.467,81.4859,81.2027,81.2027,9700.0
2014-11-03 13:35:00,86.02,86.21,86.02,86.17,9500.0,81.1933,81.3726,81.1933,81.3349,9500.0
2014-11-03 13:40:00,86.19,86.25,86.06,86.09,12500.0,81.3537,81.4104,81.231,81.2593,12500.0
2014-11-03 13:45:00,86.07,86.18,86.07,86.09,6700.0,81.2405,81.3443,81.2405,81.2593,6700.0
2014-11-03 13:50:00,86.09,86.14,86.03,86.07,49100.0,81.2593,81.3065,81.2027,81.2405,49100.0
2014-11-03 13:55:00,86.07,86.1,86.01,86.1,11400.0,81.2405,81.2688,81.1838,81.2688,11400.0
2014-11-03 14:00:00,86.11,86.12,86.04,86.05,9500.0,81.2782,81.2877,81.2121,81.2216,9500.0
2014-11-03 14:05:00,86.04,86.07,85.95,86.07,13600.0,81.2121,81.2405,81.1272,81.2405,13600.0
2014-11-03 14:10:00,86.07,86.07,86.03,86.04,11100.0,81.2405,81.2405,81.2027,81.2121,11100.0
2014-11-03 14:15:00,86.05,86.16,86.05,86.15,12500.0,81.2216,81.3254,81.2216,81.316,12500.0
2014-11-03 14:20:00,86.13,86.13,85.97,86.02,12400.0,81.2971,81.2971,81.1461,81.1933,12400.0
2014-11-03 14:25:00,86.02,86.08,85.89,85.91,15300.0,81.1933,81.2499,81.0706,81.0894,15300.0
2014-11-03 14:30:00,85.9,85.9,85.7,85.75,22100.0,81.08,81.08,80.8912,80.9384,22100.0
2014-11-03 14:35:00,85.74,85.84,85.73,85.74,13100.0,80.929,81.0234,80.9195,80.929,13100.0
2014-11-03 14:40:00,85.75,85.91,85.68,85.85,23800.0,80.9384,81.0894,80.8723,81.0328,23800.0
2014-11-03 14:45:00,85.81,85.96,85.81,85.96,28700.0,80.9951,81.1366,80.9951,81.1366,28700.0
2014-11-03 14:50:00,85.97,86.01,85.83,85.83,18700.0,81.1461,81.1838,81.0139,81.0139,18700.0
2014-11-03 14:55:00,85.84,85.92,85.76,85.8,27200.0,81.0234,81.0989,80.9479,80.9856,27200.0
2014-11-03 15:00:00,85.78,85.9,85.78,85.85,48900.0,80.9667,81.08,80.9667,81.0328,48900.0
2014-11-03 15:05:00,85.86,86.11,85.86,86.0,20300.0,81.0422,81.2782,81.0422,81.1744,20300.0
2014-11-03 15:10:00,85.99,86.0,85.92,86.0,50900.0,81.165,81.1744,81.0989,81.1744,50900.0
2014-11-03 15:15:00,86.0,86.0,85.83,85.84,26200.0,81.1744,81.1744,81.0139,81.0234,26200.0
2014-11-03 15:20:00,85.85,85.93,85.84,85.93,19200.0,81.0328,81.1083,81.0234,81.1083,19200.0
2014-11-03 15:25:00,85.93,85.94,85.83,85.85,26400.0,81.1083,81.1178,81.0139,81.0328,26400.0
2014-11-03 15:30:00,85.84,85.95,85.83,85.87,32700.0,81.0234,81.1272,81.0139,81.0517,32700.0
2014-11-03 15:35:00,85.87,85.88,85.76,85.81,41500.0,81.0517,81.0611,80.9479,80.9951,41500.0
2014-11-03 15:40:00,85.83,85.83,85.75,85.78,48100.0,81.0139,81.0139,80.9384,80.9667,48100.0
2014-11-03 15:45:00,85.78,85.99,85.78,85.9,69100.0,80.9667,81.165,80.9667,81.08,69100.0
2014-11-03 15:50:00,85.91,85.91,85.78,85.79,84000.0,81.0894,81.0894,80.9667,80.9762,84000.0
2014-11-03 15:55:00,85.79,85.96,85.71,85.93,115100.0,80.9762,81.1366,80.9007,81.1083,115100.0
2014-11-04 09:30:00,85.19,85.31,83.57,83.9,105600.0,80.4098,80.5231,78.8807,79.1922,105600.0
2014-11-04 09:35:00,83.87,84.01,83.35,83.42,107200.0,79.1639,79.2961,78.6731,78.7392,107200.0
2014-11-04 09:40:00,83.42,83.83,83.3,83.37,53800.0,78.7392,79.1262,78.6259,78.692,53800.0
2014-11-04 09:45:00,83.41,83.86,83.34,83.56,70000.0,78.7297,79.1545,78.6636,78.8713,70000.0
2014-11-04 09:50:00,83.54,83.8,83.39,83.46,36500.0,78.8524,79.0978,78.7108,78.7769,36500.0
2014-11-04 09:55:00,83.52,83.52,82.73,82.76,134700.0,78.8335,78.8335,78.0879,78.1162,134700.0
2014-11-04 10:00:00,82.75,83.12,82.75,82.85,88300.0,78.1068,78.456,78.1068,78.2011,88300.0
2014-11-04 10:05:00,82.84,83.01,82.76,83.0,66400.0,78.1917,78.3522,78.1162,78.3427,66400.0
2014-11-04 10:10:00,83.01,83.62,82.98,83.44,80900.0,78.3522,78.9279,78.3238,78.758,80900.0
2014-11-04 10:15:00,83.47,83.47,82.98,83.05,81900.0,78.7864,78.7864,78.3238,78.3899,81900.0
2014-11-04 10:20:00,83.05,83.11,82.73,82.73,102300.0,78.3899,78.4466,78.0879,78.0879,102300.0
2014-11-04 10:25:00,82.73,82.86,82.73,82.79,70600.0,78.0879,78.2106,78.0879,78.1445,70600.0
2014-11-04 10:30:00,82.8,82.92,82.78,82.9,53800.0,78.1539,78.2672,78.1351,78.2483,53800.0
2014-11-04 10:35:00,82.91,82.94,82.59,82.64,49200.0,78.2578,78.2861,77.9557,78.0029,49200.0
2014-11-04 10:40:00,82.62,82.74,82.5,82.5,52300.0,77.984,78.0973,77.8708,77.8708,52300.0
2014-11-04 10:45:00,82.5,82.53,82.45,82.5,63500.0,77.8708,77.8991,77.8236,77.8708,63500.0
2014-11-04 10:50:00,82.5,82.8,82.49,82.57,24000.0,77.8708,78.1539,77.8613,77.9369,24000.0
2014-11-04 10:55:00,82.58,82.66,82.51,82.53,26400.0,77.9463,78.0218,77.8802,77.8991,26400.0
2014-11-04 11:00:00,82.51,82.75,82.49,82.71,31900.0,77.8802,78.1068,77.8613,78.069,31900.0
2014-11-04 11:05:00,82.7,82.75,82.5,82.54,18600.0,78.0596,78.1068,77.8708,77.9085,18600.0
2014-11-04 11:10:00,82.53,82.8,82.48,82.7,16900.0,77.8991,78.1539,77.8519,78.0596,16900.0
2014-11-04 11:15:00,82.71,82.76,82.64,82.74,17800.0,78.069,78.1162,78.0029,78.0973,17800.0
2014-11-04 11:20:00,82.74,82.74,82.58,82.7,35600.0,78.0973,78.0973,77.9463,78.0596,35600.0
2014-11-04 11:25:00,82.7,82.87,82.67,82.87,17000.0,78.0596,78.22,78.0312,78.22,17000.0
2014-11-04 11:30:00,82.88,83.15,82.86,83.14,62900.0,78.2295,78.4843,78.2106,78.4749,62900.0
2014-11-04 11:35:00,83.13,83.14,82.93,82.98,38800.0,78.4654,78.4749,78.2767,78.3238,38800.0
2014-11-04 11:40:00,82.98,83.04,82.83,83.01,16400.0,78.3238,78.3805,78.1823,78.3522,16400.0
2014-11-04 11:45:00,83.01,83.04,82.9,82.96,17200.0,78.3522,78.3805,78.2483,78.305,17200.0
2014-11-04 11:50:00,82.95,82.98,82.9,82.98,14500.0,78.2955,78.3238,78.2483,78.3238,14500.0
2014-11-04 11:55:00,82.98,82.98,82.84,82.84,17700.0,78.3238,78.3238,78.1917,78.1917,17700.0
2014-11-04 12:00:00,82.84,83.05,82.84,83.05,8600.0,78.1917,78.3899,78.1917,78.3899,8600.0
2014-11-04 12:05:00,83.06,83.15,83.0,83.11,10500.0,78.3994,78.4843,78.3427,78.4466,10500.0
2014-11-04 12:10:00,83.12,83.24,83.06,83.24,14900.0,78.456,78.5693,78.3994,78.5693,14900.0
2014-11-04 12:15:00,83.25,83.25,83.12,83.14,17200.0,78.5787,78.5787,78.456,78.4749,17200.0
2014-11-04 12:20:00,83.12,83.33,83.11,83.32,11000.0,78.456,78.6542,78.4466,78.6448,11000.0
2014-11-04 12:25:00,83.3,83.35,83.25,83.26,37400.0,78.6259,78.6731,78.5787,78.5881,37400.0
2014-11-04 12:30:00,83.27,83.38,83.27,83.38,7700.0,78.5976,78.7014,78.5976,78.7014,7700.0
2014-11-04 12:35:00,83.41,83.41,83.29,83.32,5600.0,78.7297,78.7297,78.6165,78.6448,5600.0
2014-11-04 12:40:00,83.33,83.39,83.28,83.39,9600.0,78.6542,78.7108,78.607,78.7108,9600.0
2014-11-04 12:45:00,83.41,83.45,83.27,83.27,14500.0,78.7297,78.7675,78.5976,78.5976,14500.0
2014-11-04 12:50:00,83.28,83.35,83.25,83.31,12600.0,78.607,78.6731,78.5787,78.6353,12600.0
2014-11-04 12:55:00,83.31,83.39,83.31,83.34,9800.0,78.6353,78.7108,78.6353,78.6636,9800.0
2014-11-04 13:00:00,83.36,83.42,83.29,83.35,16700.0,78.6825,78.7392,78.6165,78.6731,16700.0
2014-11-04 13:05:00,83.35,83.35,83.31,83.33,17300.0,78.6731,78.6731,78.6353,78.6542,17300.0
2014-11-04 13:10:00,83.32,83.34,83.27,83.3,15100.0,78.6448,78.6636,78.5976,78.6259,15100.0
2014-11-04 13:15:00,83.31,83.32,83.28,83.29,19500.0,78.6353,78.6448,78.607,78.6165,19500.0
2014-11-04 13:20:00,83.29,83.32,83.27,83.32,12200.0,78.6165,78.6448,78.5976,78.6448,12200.0
2014-11-04 13:25:00,83.31,83.35,83.28,83.35,10100.0,78.6353,78.6731,78.607,78.6731,10100.0
2014-11-04 13:30:00,83.35,83.35,83.2,83.2,20900.0,78.6731,78.6731,78.5315,78.5315,20900.0
2014-11-04 13:35:00,83.2,83.25,83.2,83.2,9200.0,78.5315,78.5787,78.5315,78.5315,9200.0
2014-11-04 13:40:00,83.19,83.25,83.17,83.23,12600.0,78.5221,78.5787,78.5032,78.5598,12600.0
2014-11-04 13:45:00,83.22,83.25,83.17,83.22,10100.0,78.5504,78.5787,78.5032,78.5504,10100.0
2014-11-04 13:50:00,83.21,83.32,83.21,83.25,19100.0,78.5409,78.6448,78.5409,78.5787,19100.0
2014-11-04 13:55:00,83.26,83.46,83.26,83.41,17000.0,78.5881,78.7769,78.5881,78.7297,17000.0
2014-11-04 14:00:00,83.41,83.55,83.41,83.53,27300.0,78.7297,78.8619,78.7297,78.843,27300.0
2014-11-04 14:05:00,83.54,83.57,83.5,83.57,38700.0,78.8524,78.8807,78.8147,78.8807,38700.0
2014-11-04 14:10:00,83.56,83.63,83.5,83.57,14400.0,78.8713,78.9374,78.8147,78.8807,14400.0
2014-11-04 14:15:00,83.59,83.62,83.57,83.57,13100.0,78.8996,78.9279,78.8807,78.8807,13100.0
2014-11-04 14:20:00,83.56,83.62,83.5,83.53,23200.0,78.8713,78.9279,78.8147,78.843,23200.0
2014-11-04 14:25:00,83.53,83.58,83.51,83.51,10400.0,78.843,78.8902,78.8241,78.8241,10400.0
2014-11-04 14:30:00,83.51,83.61,83.5,83.61,24400.0,78.8241,78.9185,78.8147,78.9185,24400.0
2014-11-04 14:35:00,83.6,83.73,83.55,83.58,27100.0,78.9091,79.0318,78.8619,78.8902,27100.0
2014-11-04 14:40:00,83.57,83.59,83.5,83.57,28800.0,78.8807,78.8996,78.8147,78.8807,28800.0
2014-11-04 14:45:00,83.57,83.58,83.5,83.55,35400.0,78.8807,78.8902,78.8147,78.8619,35400.0
2014-11-04 14:50:00,83.55,83.63,83.53,83.54,30200.0,78.8619,78.9374,78.843,78.8524,30200.0
2014-11-04 14:55:00,83.55,83.64,83.55,83.63,14500.0,78.8619,78.9468,78.8619,78.9374,14500.0
2014-11-04 15:00:00,83.63,83.75,83.62,83.75,21100.0,78.9374,79.0506,78.9279,79.0506,21100.0
2014-11-04 15:05:00,83.74,83.83,83.72,83.8,19700.0,79.0412,79.1262,79.0223,79.0978,19700.0
2014-11-04 15:10:00,83.81,83.81,83.7,83.73,22100.0,79.1073,79.1073,79.0034,79.0318,22100.0
2014-11-04 15:15:00,83.72,83.75,83.67,83.72,20600.0,79.0223,79.0506,78.9751,79.0223,20600.0
2014-11-04 15:20:00,83.72,83.94,83.71,83.94,22600.0,79.0223,79.23,79.0129,79.23,22600.0
2014-11-04 15:25:00,83.94,83.97,83.81,83.89,32100.0,79.23,79.2583,79.1073,79.1828,32100.0
2014-11-04 15:30:00,83.9,83.98,83.82,83.86,44100.0,79.1922,79.2677,79.1167,79.1545,44100.0
2014-11-04 15:35:00,83.86,83.95,83.75,83.76,49300.0,79.1545,79.2394,79.0506,79.0601,49300.0
2014-11-04 15:40:00,83.75,83.94,83.71,83.93,44500.0,79.0506,79.23,79.0129,79.2205,44500.0
2014-11-04 15:45:00,83.92,83.96,83.84,83.89,43400.0,79.2111,79.2489,79.1356,79.1828,43400.0
2014-11-04 15:50:00,83.89,83.99,83.81,83.83,61100.0,79.1828,79.2772,79.1073,79.1262,61100.0
2014-11-04 15:55:00,83.83,83.97,83.83,83.89,75000.0,79.1262,79.2583,79.1262,79.1828,75000.0
2014-11-05 09:30:00,84.01,84.44,84.0,84.44,53900.0,79.2961,79.7019,79.2866,79.7019,53900.0
2014-11-05 09:35:00,84.46,84.66,84.2,84.36,19200.0,79.7208,79.9096,79.4754,79.6264,19200.0
2014-11-05 09:40:00,84.36,84.36,83.61,83.61,40600.0,79.6264,79.6264,78.9185,78.9185,40600.0
2014-11-05 09:45:00,83.61,83.68,83.12,83.12,72100.0,78.9185,78.9846,78.456,78.456,72100.0
2014-11-05 09:50:00,83.12,83.31,83.06,83.29,106900.0,78.456,78.6353,78.3994,78.6165,106900.0
2014-11-05 09:55:00,83.29,83.75,83.27,83.7,50600.0,78.6165,79.0506,78.5976,79.0034,50600.0
2014-11-05 10:00:00,83.69,83.91,83.61,83.91,38300.0,78.994,79.2017,78.9185,79.2017,38300.0
2014-11-05 10:05:00,83.94,84.12,83.92,84.11,41500.0,79.23,79.3999,79.2111,79.3904,41500.0
2014-11-05 10:10:00,84.11,84.11,83.99,84.08,100500.0,79.3904,79.3904,79.2772,79.3621,100500.0
2014-11-05 10:15:00,84.07,84.12,84.04,84.06,62400.0,79.3527,79.3999,79.3244,79.3432,62400.0
2014-11-05 10:20:00,84.06,84.22,84.06,84.19,20500.0,79.3432,79.4943,79.3432,79.466,20500.0
2014-11-05 10:25:00,84.19,84.23,84.06,84.2,24300.0,79.466,79.5037,79.3432,79.4754,24300.0
2014-11-05 10:30:00,84.2,84.23,84.1,84.1,24600.0,79.4754,79.5037,79.381,79.381,24600.0
2014-11-05 10:35:00,84.1,84.17,84.01,84.17,16100.0,79.381,79.4471,79.2961,79.4471,16100.0
2014-11-05 10:40:00,84.16,84.23,84.12,84.14,12100.0,79.4376,79.5037,79.3999,79.4188,12100.0
2014-11-05 10:45:00,84.13,84.39,84.1,84.36,14200.0,79.4093,79.6547,79.381,79.6264,14200.0
2014-11-05 10:50:00,84.36,84.5,84.35,84.5,18100.0,79.6264,79.7586,79.617,79.7586,18100.0
2014-11-05 10:55:00,84.45,84.55,84.45,84.53,5400.0,79.7114,79.8058,79.7114,79.7869,5400.0
2014-11-05 11:00:00,84.55,84.82,84.55,84.76,13600.0,79.8058,80.0606,79.8058,80.004,13600.0
2014-11-05 11:05:00,84.81,84.81,84.66,84.72,10300.0,80.0512,80.0512,79.9096,79.9662,10300.0
2014-11-05 11:10:00,84.74,84.77,84.69,84.75,9500.0,79.9851,80.0134,79.9379,79.9945,9500.0
2014-11-05 11:15:00,84.74,84.79,84.73,84.75,10400.0,79.9851,80.0323,79.9757,79.9945,10400.0
2014-11-05 11:20:00,84.75,84.76,84.64,84.65,17700.0,79.9945,80.004,79.8907,79.9001,17700.0
2014-11-05 11:25:00,84.64,84.71,84.63,84.71,13800.0,79.8907,79.9568,79.8813,79.9568,13800.0
2014-11-05 11:30:00,84.69,84.69,84.64,84.65,10500.0,79.9379,79.9379,79.8907,79.9001,10500.0
2014-11-05 11:35:00,84.64,84.66,84.5,84.56,22400.0,79.8907,79.9096,79.7586,79.8152,22400.0
2014-11-05 11:40:00,84.56,84.59,84.48,84.48,34700.0,79.8152,79.8435,79.7397,79.7397,34700.0
2014-11-05 11:45:00,84.5,84.51,84.42,84.45,20700.0,79.7586,79.768,79.683,79.7114,20700.0
2014-11-05 11:50:00,84.43,84.56,84.42,84.5,20500.0,79.6925,79.8152,79.683,79.7586,20500.0
2014-11-05 11:55:00,84.54,84.71,84.52,84.71,6600.0,79.7963,79.9568,79.7774,79.9568,6600.0
2014-11-05 12:00:00,84.69,84.78,84.68,84.73,6700.0,79.9379,80.0228,79.9285,79.9757,6700.0
2014-11-05 12:05:00,84.71,84.83,84.71,84.82,19500.0,79.9568,80.07,79.9568,80.0606,19500.0
2014-11-05 12:10:00,84.82,84.84,84.77,84.81,8000.0,80.0606,80.0795,80.0134,80.0512,8000.0
2014-11-05 12:15:00,84.8,84.8,84.7,84.72,6800.0,80.0417,80.0417,79.9473,79.9662,6800.0
2014-11-05 12:20:00,84.71,84.73,84.68,84.71,6300.0,79.9568,79.9757,79.9285,79.9568,6300.0
2014-11-05 12:25:00,84.7,84.74,84.67,84.68,8200.0,79.9473,79.9851,79.919,79.9285,8200.0
2014-11-05 12:30:00,84.67,84.76,84.67,84.76,4200.0,79.919,80.004,79.919,80.004,4200.0
2014-11-05 12:35:00,84.75,84.78,84.7,84.76,7400.0,79.9945,80.0228,79.9473,80.004,7400.0
2014-11-05 12:40:00,84.74,84.75,84.68,84.69,8800.0,79.9851,79.9945,79.9285,79.9379,8800.0
2014-11-05 12:45:00,84.69,84.75,84.67,84.68,33900.0,79.9379,79.9945,79.919,79.9285,33900.0
2014-11-05 12:50:00,84.66,84.69,84.45,84.47,48000.0,79.9096,79.9379,79.7114,79.7302,48000.0
2014-11-05 12:55:00,84.47,84.52,84.47,84.5,5900.0,79.7302,79.7774,79.7302,79.7586,5900.0
2014-11-05 13:00:00,84.49,84.5,84.46,84.47,9400.0,79.7491,79.7586,79.7208,79.7302,9400.0
2014-11-05 13:05:00,84.47,84.48,84.39,84.46,7900.0,79.7302,79.7397,79.6547,79.7208,7900.0
2014-11-05 13:10:00,84.46,84.57,84.45,84.57,40600.0,79.7208,79.8246,79.7114,79.8246,40600.0
2014-11-05 13:15:00,84.55,84.65,84.41,84.41,35900.0,79.8058,79.9001,79.6736,79.6736,35900.0
2014-11-05 13:20:00,84.41,84.41,84.29,84.31,9600.0,79.6736,79.6736,79.5603,79.5792,9600.0
2014-11-05 13:25:00,84.31,84.34,84.25,84.28,8100.0,79.5792,79.6075,79.5226,79.5509,8100.0
2014-11-05 13:30:00,84.29,84.29,84.2,84.2,12700.0,79.5603,79.5603,79.4754,79.4754,12700.0
2014-11-05 13:35:00,84.19,84.19,83.98,83.98,18600.0,79.466,79.466,79.2677,79.2677,18600.0
2014-11-05 13:40:00,83.98,83.99,83.85,83.85,13300.0,79.2677,79.2772,79.145,79.145,13300.0
2014-11-05 13:45:00,83.84,83.93,83.84,83.92,8800.0,79.1356,79.2205,79.1356,79.2111,8800.0
2014-11-05 13:50:00,83.91,84.06,83.84,84.06,15200.0,79.2017,79.3432,79.1356,79.3432,15200.0
2014-11-05 13:55:00,84.06,84.11,84.04,84.04,10800.0,79.3432,79.3904,79.3244,79.3244,10800.0
2014-11-05 14:00:00,84.05,84.07,84.02,84.02,9100.0,79.3338,79.3527,79.3055,79.3055,9100.0
2014-11-05 14:05:00,84.01,84.04,83.91,83.92,20100.0,79.2961,79.3244,79.2017,79.2111,20100.0
2014-11-05 14:10:00,83.91,84.07,83.88,84.02,17100.0,79.2017,79.3527,79.1733,79.3055,17100.0
2014-11-05 14:15:00,84.03,84.06,83.74,83.82,35200.0,79.3149,79.3432,79.0412,79.1167,35200.0
2014-11-05 14:20:00,83.79,83.87,83.78,83.85,9800.0,79.0884,79.1639,79.079,79.145,9800.0
2014-11-05 14:25:00,83.87,83.87,83.68,83.68,32500.0,79.1639,79.1639,78.9846,78.9846,32500.0
2014-11-05 14:30:00,83.68,83.7,83.54,83.63,32500.0,78.9846,79.0034,78.8524,78.9374,32500.0
2014-11-05 14:35:00,83.62,83.65,83.46,83.53,49600.0,78.9279,78.9563,78.7769,78.843,49600.0
2014-11-05 14:40:00,83.52,83.57,83.26,83.31,44300.0,78.8335,78.8807,78.5881,78.6353,44300.0
2014-11-05 14:45:00,83.32,83.52,83.29,83.41,20200.0,78.6448,78.8335,78.6165,78.7297,20200.0
2014-11-05 14:50:00,83.4,83.45,83.37,83.38,20200.0,78.7203,78.7675,78.692,78.7014,20200.0
2014-11-05 14:55:00,83.39,83.5,83.38,83.5,23100.0,78.7108,78.8147,78.7014,78.8147,23100.0
2014-11-05 15:00:00,83.52,83.54,83.35,83.35,41300.0,78.8335,78.8524,78.6731,78.6731,41300.0
2014-11-05 15:05:00,83.36,83.43,83.27,83.3,16600.0,78.6825,78.7486,78.5976,78.6259,16600.0
2014-11-05 15:10:00,83.31,83.34,83.27,83.31,11900.0,78.6353,78.6636,78.5976,78.6353,11900.0
2014-11-05 15:15:00,83.29,83.29,83.17,83.18,14900.0,78.6165,78.6165,78.5032,78.5126,14900.0
2014-11-05 15:20:00,83.2,83.2,83.08,83.12,18400.0,78.5315,78.5315,78.4182,78.456,18400.0
2014-11-05 15:25:00,83.12,83.23,83.1,83.1,17500.0,78.456,78.5598,78.4371,78.4371,17500.0
2014-11-05 15:30:00,83.1,83.18,83.07,83.17,42600.0,78.4371,78.5126,78.4088,78.5032,42600.0
2014-11-05 15:35:00,83.18,83.19,83.09,83.14,26900.0,78.5126,78.5221,78.4277,78.4749,26900.0
2014-11-05 15:40:00,83.13,83.16,83.09,83.12,30800.0,78.4654,78.4937,78.4277,78.456,30800.0
2014-11-05 15:45:00,83.13,83.15,83.0,83.15,37200.0,78.4654,78.4843,78.3427,78.4843,37200.0
2014-11-05 15:50:00,83.16,83.29,83.07,83.09,64000.0,78.4937,78.6165,78.4088,78.4277,64000.0
2014-11-05 15:55:00,83.1,83.16,82.97,83.04,114900.0,78.4371,78.4937,78.3144,78.3805,114900.0
2014-11-06 09:30:00,83.11,83.32,82.89,83.06,32700.0,78.4466,78.6448,78.2389,78.3994,32700.0
2014-11-06 09:35:00,83.06,83.25,82.7,82.7,12600.0,78.3994,78.5787,78.0596,78.0596,12600.0
2014-11-06 09:40:00,82.72,83.62,82.72,83.51,20900.0,78.0784,78.9279,78.0784,78.8241,20900.0
2014-11-06 09:45:00,83.55,84.04,83.55,84.04,11900.0,78.8619,79.3244,78.8619,79.3244,11900.0
2014-11-06 09:50:00,84.0,84.26,84.0,84.11,12800.0,79.2866,79.532,79.2866,79.3904,12800.0
2014-11-06 09:55:00,84.09,84.1,83.75,84.05,9300.0,79.3716,79.381,79.0506,79.3338,9300.0
2014-11-06 10:00:00,84.01,84.23,83.62,83.84,54500.0,79.2961,79.5037,78.9279,79.1356,54500.0
2014-11-06 10:05:00,83.8,84.17,83.78,84.07,8500.0,79.0978,79.4471,79.079,79.3527,8500.0
2014-11-06 10:10:00,84.1,84.13,83.92,83.98,8500.0,79.381,79.4093,79.2111,79.2677,8500.0
2014-11-06 10:15:00,83.91,83.97,83.72,83.74,26800.0,79.2017,79.2583,79.0223,79.0412,26800.0
2014-11-06 10:20:00,83.69,83.76,83.59,83.76,18800.0,78.994,79.0601,78.8996,79.0601,18800.0
2014-11-06 10:25:00,83.77,83.97,83.77,83.97,13700.0,79.0695,79.2583,79.0695,79.2583,13700.0
2014-11-06 10:30:00,83.97,83.97,83.74,83.94,8700.0,79.2583,79.2583,79.0412,79.23,8700.0
2014-11-06 10:35:00,83.97,84.17,83.96,84.17,8000.0,79.2583,79.4471,79.2489,79.4471,8000.0
2014-11-06 10:40:00,84.16,84.28,84.1,84.1,10000.0,79.4376,79.5509,79.381,79.381,10000.0
2014-11-06 10:45:00,84.11,84.22,84.04,84.11,20300.0,79.3904,79.4943,79.3244,79.3904,20300.0
2014-11-06 10:50:00,84.12,84.16,84.0,84.02,19600.0,79.3999,79.4376,79.2866,79.3055,19600.0
2014-11-06 10:55:00,84.01,84.03,83.85,84.01,27300.0,79.2961,79.3149,79.145,79.2961,27300.0
2014-11-06 11:00:00,83.99,84.03,83.96,84.02,12300.0,79.2772,79.3149,79.2489,79.3055,12300.0
2014-11-06 11:05:00,84.04,84.14,84.01,84.13,9800.0,79.3244,79.4188,79.2961,79.4093,9800.0
2014-11-06 11:10:00,84.13,84.13,84.07,84.12,8900.0,79.4093,79.4093,79.3527,79.3999,8900.0
2014-11-06 11:15:00,84.15,84.34,84.15,84.34,7500.0,79.4282,79.6075,79.4282,79.6075,7500.0
2014-11-06 11:20:00,84.33,84.52,84.32,84.51,18400.0,79.5981,79.7774,79.5887,79.768,18400.0
2014-11-06 11:25:00,84.5,84.63,84.46,84.52,14700.0,79.7586,79.8813,79.7208,79.7774,14700.0
2014-11-06 11:30:00,84.52,84.65,84.52,84.65,6700.0,79.7774,79.9001,79.7774,79.9001,6700.0
2014-11-06 11:35:00,84.63,84.63,84.43,84.43,8500.0,79.8813,79.8813,79.6925,79.6925,8500.0
2014-11-06 11:40:00,84.43,84.43,84.34,84.42,7100.0,79.6925,79.6925,79.6075,79.683,7100.0
2014-11-06 11:45:00,84.43,84.46,84.3,84.35,7800.0,79.6925,79.7208,79.5698,79.617,7800.0
2014-11-06 11:50:00,84.36,84.38,84.17,84.22,27700.0,79.6264,79.6453,79.4471,79.4943,27700.0
2014-11-06 11:55:00,84.24,84.29,84.23,84.23,5400.0,79.5131,79.5603,79.5037,79.5037,5400.0
2014-11-06 12:00:00,84.24,84.28,84.13,84.28,6000.0,79.5131,79.5509,79.4093,79.5509,6000.0
2014-11-06 12:05:00,84.25,84.25,84.02,84.08,23000.0,79.5226,79.5226,79.3055,79.3621,23000.0
2014-11-06 12:10:00,84.05,84.05,83.9,83.9,16800.0,79.3338,79.3338,79.1922,79.1922,16800.0
2014-11-06 12:15:00,83.9,84.07,83.9,84.03,6600.0,79.1922,79.3527,79.1922,79.3149,6600.0
2014-11-06 12:20:00,84.05,84.09,83.97,84.09,9300.0,79.3338,79.3716,79.2583,79.3716,9300.0
2014-11-06 12:25:00,84.07,84.1,84.04,84.07,7200.0,79.3527,79.381,79.3244,79.3527,7200.0
2014-11-06 12:30:00,84.07,84.07,83.94,83.99,7300.0,79.3527,79.3527,79.23,79.2772,7300.0
2014-11-06 12:35:00,84.0,84.1,84.0,84.02,6400.0,79.2866,79.381,79.2866,79.3055,6400.0
2014-11-06 12:40:00,84.0,84.01,83.8,83.81,17400.0,79.2866,79.2961,79.0978,79.1073,17400.0
2014-11-06 12:45:00,83.81,83.87,83.76,83.85,67500.0,79.1073,79.1639,79.0601,79.145,67500.0
2014-11-06 12:50:00,83.85,83.88,83.68,83.69,11100.0,79.145,79.1733,78.9846,78.994,11100.0
2014-11-06 12:55:00,83.7,83.75,83.56,83.61,13700.0,79.0034,79.0506,78.8713,78.9185,13700.0
2014-11-06 13:00:00,83.61,83.93,83.61,83.92,9400.0,78.9185,79.2205,78.9185,79.2111,9400.0
2014-11-06 13:05:00,83.93,83.95,83.69,83.69,45800.0,79.2205,79.2394,78.994,78.994,45800.0
2014-11-06 13:10:00,83.71,83.89,83.71,83.84,6300.0,79.0129,79.1828,79.0129,79.1356,6300.0
2014-11-06 13:15:00,83.86,83.86,83.6,83.6,6900.0,79.1545,79.1545,78.9091,78.9091,6900.0
2014-11-06 13:20:00,83.61,83.72,83.48,83.56,39800.0,78.9185,79.0223,78.7958,78.8713,39800.0
2014-11-06 13:25:00,83.55,83.71,83.37,83.48,49500.0,78.8619,79.0129,78.692,78.7958,49500.0
2014-11-06 13:30:00,83.49,83.56,83.34,83.38,37400.0,78.8052,78.8713,78.6636,78.7014,37400.0
2014-11-06 13:35:00,83.36,83.55,83.36,83.47,29400.0,78.6825,78.8619,78.6825,78.7864,29400.0
2014-11-06 13:40:00,83.48,83.62,83.48,83.61,6500.0,78.7958,78.9279,78.7958,78.9185,6500.0
2014-11-06 13:45:00,83.61,83.61,83.51,83.52,9300.0,78.9185,78.9185,78.8241,78.8335,9300.0
2014-11-06 13:50:00,83.5,83.68,83.48,83.65,11800.0,78.8147,78.9846,78.7958,78.9563,11800.0
2014-11-06 13:55:00,83.66,83.76,83.64,83.76,10800.0,78.9657,79.0601,78.9468,79.0601,10800.0
2014-11-06 14:00:00,83.77,83.84,83.75,83.8,21000.0,79.0695,79.1356,79.0506,79.0978,21000.0
2014-11-06 14:05:00,83.8,83.85,83.75,83.77,10800.0,79.0978,79.145,79.0506,79.0695,10800.0
2014-11-06 14:10:00,83.8,83.86,83.78,83.86,11800.0,79.0978,79.1545,79.079,79.1545,11800.0
2014-11-06 14:15:00,83.87,83.87,83.79,83.83,14100.0,79.1639,79.1639,79.0884,79.1262,14100.0
2014-11-06 14:20:00,83.82,83.92,83.75,83.86,34900.0,79.1167,79.2111,79.0506,79.1545,34900.0
2014-11-06 14:25:00,83.88,83.93,83.88,83.92,15300.0,79.1733,79.2205,79.1733,79.2111,15300.0
2014-11-06 14:30:00,83.92,83.96,83.83,83.85,15300.0,79.2111,79.2489,79.1262,79.145,15300.0
2014-11-06 14:35:00,83.86,83.87,83.76,83.82,14200.0,79.1545,79.1639,79.0601,79.1167,14200.0
2014-11-06 14:40:00,83.82,83.88,83.78,83.87,16400.0,79.1167,79.1733,79.079,79.1639,16400.0
2014-11-06 14:45:00,83.88,83.88,83.8,83.8,15800.0,79.1733,79.1733,79.0978,79.0978,15800.0
2014-11-06 14:50:00,83.8,83.93,83.79,83.93,17300.0,79.0978,79.2205,79.0884,79.2205,17300.0
2014-11-06 14:55:00,83.92,83.93,83.81,83.81,9100.0,79.2111,79.2205,79.1073,79.1073,9100.0
2014-11-06 15:00:00,83.8,83.84,83.77,83.82,14100.0,79.0978,79.1356,79.0695,79.1167,14100.0
2014-11-06 15:05:00,83.8,83.8,83.69,83.73,21500.0,79.0978,79.0978,78.994,79.0318,21500.0
2014-11-06 15:10:00,83.69,83.78,83.67,83.74,20400.0,78.994,79.079,78.9751,79.0412,20400.0
2014-11-06 15:15:00,83.74,83.77,83.66,83.67,34400.0,79.0412,79.0695,78.9657,78.9751,34400.0
2014-11-06 15:20:00,83.68,83.73,83.67,83.71,19600.0,78.9846,79.0318,78.9751,79.0129,19600.0
2014-11-06 15:25:00,83.72,83.89,83.72,83.86,18100.0,79.0223,79.1828,79.0223,79.1545,18100.0
2014-11-06 15:30:00,83.88,83.92,83.79,83.8,29100.0,79.1733,79.2111,79.0884,79.0978,29100.0
2014-11-06 15:35:00,83.81,83.96,83.8,83.91,28600.0,79.1073,79.2489,79.0978,79.2017,28600.0
2014-11-06 15:40:00,83.91,83.99,83.88,83.99,16100.0,79.2017,79.2772,79.1733,79.2772,16100.0
2014-11-06 15:45:00,83.98,84.05,83.91,84.05,29500.0,79.2677,79.3338,79.2017,79.3338,29500.0
2014-11-06 15:50:00,84.05,84.09,84.01,84.03,41900.0,79.3338,79.3716,79.2961,79.3149,41900.0
2014-11-06 15:55:00,84.05,84.11,84.01,84.06,62200.0,79.3338,79.3904,79.2961,79.3432,62200.0
2014-11-07 09:30:00,84.14,84.46,83.91,84.13,23300.0,79.4188,79.7208,79.2017,79.4093,23300.0
2014-11-07 09:35:00,84.09,84.44,84.09,84.35,4200.0,79.3716,79.7019,79.3716,79.617,4200.0
2014-11-07 09:40:00,84.36,84.4,84.08,84.4,4900.0,79.6264,79.6642,79.3621,79.6642,4900.0
2014-11-07 09:45:00,84.39,84.4,84.17,84.2,6800.0,79.6547,79.6642,79.4471,79.4754,6800.0
2014-11-07 09:50:00,84.23,84.3,84.11,84.11,4500.0,79.5037,79.5698,79.3904,79.3904,4500.0
2014-11-07 09:55:00,84.15,84.28,84.01,84.02,9200.0,79.4282,79.5509,79.2961,79.3055,9200.0
2014-11-07 10:00:00,84.02,84.09,83.88,83.91,18800.0,79.3055,79.3716,79.1733,79.2017,18800.0
2014-11-07 10:05:00,83.95,84.15,83.89,84.09,8100.0,79.2394,79.4282,79.1828,79.3716,8100.0
2014-11-07 10:10:00,84.08,84.15,83.98,84.04,9500.0,79.3621,79.4282,79.2677,79.3244,9500.0
2014-11-07 10:15:00,84.06,84.19,83.95,84.18,7900.0,79.3432,79.466,79.2394,79.4565,7900.0
2014-11-07 10:20:00,84.15,84.18,83.99,84.1,18900.0,79.4282,79.4565,79.2772,79.381,18900.0
2014-11-07 10:25:00,84.11,84.11,83.97,84.0,4400.0,79.3904,79.3904,79.2583,79.2866,4400.0
2014-11-07 10:30:00,83.97,84.03,83.9,83.9,4800.0,79.2583,79.3149,79.1922,79.1922,4800.0
2014-11-07 10:35:00,83.92,84.13,83.88,84.09,12300.0,79.2111,79.4093,79.1733,79.3716,12300.0
2014-11-07 10:40:00,84.07,84.14,84.02,84.02,9000.0,79.3527,79.4188,79.3055,79.3055,9000.0
2014-11-07 10:45:00,84.02,84.12,84.02,84.03,11100.0,79.3055,79.3999,79.3055,79.3149,11100.0
2014-11-07 10:50:00,84.07,84.09,84.0,84.01,6200.0,79.3527,79.3716,79.2866,79.2961,6200.0
2014-11-07 10:55:00,84.07,84.11,83.9,83.9,30200.0,79.3527,79.3904,79.1922,79.1922,30200.0
2014-11-07 11:00:00,83.89,83.93,83.85,83.9,6400.0,79.1828,79.2205,79.145,79.1922,6400.0
2014-11-07 11:05:00,83.97,84.04,83.9,84.04,11300.0,79.2583,79.3244,79.1922,79.3244,11300.0
2014-11-07 11:10:00,84.04,84.13,84.03,84.09,6000.0,79.3244,79.4093,79.3149,79.3716,6000.0
2014-11-07 11:15:00,84.11,84.19,83.99,84.09,11300.0,79.3904,79.466,79.2772,79.3716,11300.0
2014-11-07 11:20:00,84.08,84.09,84.01,84.07,5500.0,79.3621,79.3716,79.2961,79.3527,5500.0
2014-11-07 11:25:00,84.07,84.21,84.06,84.17,19500.0,79.3527,79.4848,79.3432,79.4471,19500.0
2014-11-07 11:30:00,84.17,84.18,84.06,84.09,5500.0,79.4471,79.4565,79.3432,79.3716,5500.0
2014-11-07 11:35:00,84.09,84.19,84.09,84.15,14400.0,79.3716,79.466,79.3716,79.4282,14400.0
2014-11-07 11:40:00,84.12,84.26,84.09,84.19,11300.0,79.3999,79.532,79.3716,79.466,11300.0
2014-11-07 11:45:00,84.19,84.29,84.19,84.27,6300.0,79.466,79.5603,79.466,79.5415,6300.0
2014-11-07 11:50:00,84.26,84.35,84.24,84.35,3200.0,79.532,79.617,79.5131,79.617,3200.0
2014-11-07 11:55:00,84.35,84.39,84.32,84.36,5700.0,79.617,79.6547,79.5887,79.6264,5700.0
2014-11-07 12:00:00,84.37,84.38,84.31,84.34,4800.0,79.6359,79.6453,79.5792,79.6075,4800.0
2014-11-07 12:05:00,84.35,84.39,84.34,84.39,2800.0,79.617,79.6547,79.6075,79.6547,2800.0
2014-11-07 12:10:00,84.37,84.4,84.28,84.29,18900.0,79.6359,79.6642,79.5509,79.5603,18900.0
2014-11-07 12:15:00,84.28,84.3,84.13,84.13,32400.0,79.5509,79.5698,79.4093,79.4093,32400.0
2014-11-07 12:20:00,84.13,84.31,84.12,84.31,6600.0,79.4093,79.5792,79.3999,79.5792,6600.0
2014-11-07 12:25:00,84.28,84.28,84.2,84.26,7700.0,79.5509,79.5509,79.4754,79.532,7700.0
2014-11-07 12:30:00,84.27,84.3,84.22,84.28,3900.0,79.5415,79.5698,79.4943,79.5509,3900.0
2014-11-07 12:35:00,84.34,84.39,84.34,84.37,1100.0,79.6075,79.6547,79.6075,79.6359,1100.0
2014-11-07 12:40:00,84.37,84.43,84.34,84.43,5200.0,79.6359,79.6925,79.6075,79.6925,5200.0
2014-11-07 12:45:00,84.44,84.5,84.44,84.5,13900.0,79.7019,79.7586,79.7019,79.7586,13900.0
2014-11-07 12:50:00,84.46,84.5,84.45,84.46,4800.0,79.7208,79.7586,79.7114,79.7208,4800.0
2014-11-07 12:55:00,84.45,84.58,84.45,84.56,12200.0,79.7114,79.8341,79.7114,79.8152,12200.0
2014-11-07 13:00:00,84.54,84.66,84.53,84.65,5600.0,79.7963,79.9096,79.7869,79.9001,5600.0
2014-11-07 13:05:00,84.65,84.7,84.64,84.67,11600.0,79.9001,79.9473,79.8907,79.919,11600.0
2014-11-07 13:10:00,84.67,84.72,84.62,84.62,32200.0,79.919,79.9662,79.8718,79.8718,32200.0
2014-11-07 13:15:00,84.61,84.65,84.59,84.61,7600.0,79.8624,79.9001,79.8435,79.8624,7600.0
2014-11-07 13:20:00,84.61,84.73,84.61,84.72,7400.0,79.8624,79.9757,79.8624,79.9662,7400.0
2014-11-07 13:25:00,84.72,84.86,84.69,84.86,16000.0,79.9662,80.0984,79.9379,80.0984,16000.0
2014-11-07 13:30:00,84.87,85.12,84.86,85.11,26200.0,80.1078,80.3438,80.0984,80.3343,26200.0
2014-11-07 13:35:00,85.09,85.12,85.0,85.05,12700.0,80.3155,80.3438,80.2305,80.2777,12700.0
2014-11-07 13:40:00,85.06,85.12,85.01,85.12,14300.0,80.2871,80.3438,80.2399,80.3438,14300.0
2014-11-07 13:45:00,85.11,85.12,84.91,84.92,14600.0,80.3343,80.3438,80.1456,80.155,14600.0
2014-11-07 13:50:00,84.94,84.96,84.84,84.91,9200.0,80.1739,80.1927,80.0795,80.1456,9200.0
2014-11-07 13:55:00,84.91,85.03,84.9,84.96,27100.0,80.1456,80.2588,80.1361,80.1927,27100.0
2014-11-07 14:00:00,84.96,85.04,84.94,85.02,6100.0,80.1927,80.2683,80.1739,80.2494,6100.0
2014-11-07 14:05:00,85.03,85.06,84.86,84.86,7300.0,80.2588,80.2871,80.0984,80.0984,7300.0
2014-11-07 14:10:00,84.86,84.88,84.84,84.86,8300.0,80.0984,80.1172,80.0795,80.0984,8300.0
2014-11-07 14:15:00,84.86,84.91,84.85,84.9,10900.0,80.0984,80.1456,80.0889,80.1361,10900.0
2014-11-07 14:20:00,84.91,84.91,84.85,84.89,8300.0,80.1456,80.1456,80.0889,80.1267,8300.0
2014-11-07 14:25:00,84.88,84.88,84.71,84.73,14100.0,80.1172,80.1172,79.9568,79.9757,14100.0
2014-11-07 14:30:00,84.73,84.74,84.65,84.74,6800.0,79.9757,79.9851,79.9001,79.9851,6800.0
2014-11-07 14:35:00,84.74,84.78,84.72,84.77,8200.0,79.9851,80.0228,79.9662,80.0134,8200.0
2014-11-07 14:40:00,84.78,84.88,84.78,84.84,10300.0,80.0228,80.1172,80.0228,80.0795,10300.0
2014-11-07 14:45:00,84.84,84.87,84.82,84.86,14000.0,80.0795,80.1078,80.0606,80.0984,14000.0
2014-11-07 14:50:00,84.88,84.91,84.79,84.8,19800.0,80.1172,80.1456,80.0323,80.0417,19800.0
2014-11-07 14:55:00,84.78,84.8,84.67,84.72,11700.0,80.0228,80.0417,79.919,79.9662,11700.0
2014-11-07 15:00:00,84.74,84.91,84.74,84.91,12800.0,79.9851,80.1456,79.9851,80.1456,12800.0
2014-11-07 15:05:00,84.9,84.97,84.87,84.9,22200.0,80.1361,80.2022,80.1078,80.1361,22200.0
2014-11-07 15:10:00,84.9,84.98,84.89,84.98,15000.0,80.1361,80.2116,80.1267,80.2116,15000.0
2014-11-07 15:15:00,84.98,84.98,84.83,84.87,11300.0,80.2116,80.2116,80.07,80.1078,11300.0
2014-11-07 15:20:00,84.87,85.0,84.87,84.99,21700.0,80.1078,80.2305,80.1078,80.2211,21700.0
2014-11-07 15:25:00,84.98,84.98,84.9,84.9,18300.0,80.2116,80.2116,80.1361,80.1361,18300.0
2014-11-07 15:30:00,84.91,85.01,84.9,84.92,26000.0,80.1456,80.2399,80.1361,80.155,26000.0
2014-11-07 15:35:00,84.92,85.0,84.86,84.86,32600.0,80.155,80.2305,80.0984,80.0984,32600.0
2014-11-07 15:40:00,84.87,84.88,84.78,84.83,27700.0,80.1078,80.1172,80.0228,80.07,27700.0
2014-11-07 15:45:00,84.82,84.96,84.82,84.92,33700.0,80.0606,80.1927,80.0606,80.155,33700.0
2014-11-07 15:50:00,84.93,85.03,84.92,84.99,41700.0,80.1644,80.2588,80.155,80.2211,41700.0
2014-11-07 15:55:00,85.0,85.14,84.98,85.12,79600.0,80.2305,80.3626,80.2116,80.3438,79600.0
2014-11-10 09:30:00,85.01,85.27,84.79,85.0,29700.0,80.2399,80.4854,80.0323,80.2305,29700.0
2014-11-10 09:35:00,84.92,85.72,84.92,85.31,8300.0,80.155,80.9101,80.155,80.5231,8300.0
2014-11-10 09:40:00,85.37,85.37,84.82,85.05,8600.0,80.5797,80.5797,80.0606,80.2777,8600.0
2014-11-10 09:45:00,85.09,85.34,85.0,85.34,5500.0,80.3155,80.5514,80.2305,80.5514,5500.0
2014-11-10 09:50:00,85.34,85.46,85.26,85.34,9800.0,80.5514,80.6647,80.4759,80.5514,9800.0
2014-11-10 09:55:00,85.3,85.54,85.24,85.48,6200.0,80.5137,80.7402,80.457,80.6836,6200.0
2014-11-10 10:00:00,85.45,85.61,85.45,85.52,7300.0,80.6553,80.8063,80.6553,80.7213,7300.0
2014-11-10 10:05:00,85.48,85.59,85.38,85.42,4800.0,80.6836,80.7874,80.5892,80.6269,4800.0
2014-11-10 10:10:00,85.45,85.61,85.41,85.52,15800.0,80.6553,80.8063,80.6175,80.7213,15800.0
2014-11-10 10:15:00,85.54,85.65,85.47,85.5,9800.0,80.7402,80.844,80.6741,80.7024,9800.0
2014-11-10 10:20:00,85.49,85.49,85.25,85.44,8500.0,80.693,80.693,80.4665,80.6458,8500.0
2014-11-10 10:25:00,85.42,85.42,85.24,85.26,7700.0,80.6269,80.6269,80.457,80.4759,7700.0
2014-11-10 10:30:00,85.23,85.4,85.19,85.4,4500.0,80.4476,80.6081,80.4098,80.6081,4500.0
2014-11-10 10:35:00,85.41,85.49,85.38,85.42,10700.0,80.6175,80.693,80.5892,80.6269,10700.0
2014-11-10 10:40:00,85.46,85.73,85.46,85.73,11300.0,80.6647,80.9195,80.6647,80.9195,11300.0
2014-11-10 10:45:00,85.72,85.95,85.61,85.95,12400.0,80.9101,81.1272,80.8063,81.1272,12400.0
2014-11-10 10:50:00,85.95,86.01,85.87,86.01,15200.0,81.1272,81.1838,81.0517,81.1838,15200.0
2014-11-10 10:55:00,86.01,86.1,85.97,86.01,10300.0,81.1838,81.2688,81.1461,81.1838,10300.0
2014-11-10 11:00:00,86.05,86.06,85.84,85.89,8800.0,81.2216,81.231,81.0234,81.0706,8800.0
2014-11-10 11:05:00,85.91,86.01,85.89,85.92,7500.0,81.0894,81.1838,81.0706,81.0989,7500.0
2014-11-10 11:10:00,85.91,85.91,85.65,85.71,7800.0,81.0894,81.0894,80.844,80.9007,7800.0
2014-11-10 11:15:00,85.73,85.9,85.69,85.9,6800.0,80.9195,81.08,80.8818,81.08,6800.0
2014-11-10 11:20:00,85.91,85.99,85.86,85.98,5600.0,81.0894,81.165,81.0422,81.1555,5600.0
2014-11-10 11:25:00,85.95,85.99,85.85,85.95,11100.0,81.1272,81.165,81.0328,81.1272,11100.0
2014-11-10 11:30:00,85.95,86.12,85.95,86.09,7500.0,81.1272,81.2877,81.1272,81.2593,7500.0
2014-11-10 11:35:00,86.04,86.04,85.9,85.96,5200.0,81.2121,81.2121,81.08,81.1366,5200.0
2014-11-10 11:40:00,85.98,86.03,85.96,86.0,10800.0,81.1555,81.2027,81.1366,81.1744,10800.0
2014-11-10 11:45:00,86.03,86.06,85.98,86.05,9400.0,81.2027,81.231,81.1555,81.2216,9400.0
2014-11-10 11:50:00,86.07,86.13,86.05,86.08,6100.0,81.2405,81.2971,81.2216,81.2499,6100.0
2014-11-10 11:55:00,86.09,86.17,86.07,86.11,8100.0,81.2593,81.3349,81.2405,81.2782,8100.0
2014-11-10 12:00:00,86.13,86.16,86.07,86.12,6000.0,81.2971,81.3254,81.2405,81.2877,6000.0
2014-11-10 12:05:00,86.1,86.1,85.99,86.01,10300.0,81.2688,81.2688,81.165,81.1838,10300.0
2014-11-10 12:10:00,86.01,86.02,85.99,86.01,14900.0,81.1838,81.1933,81.165,81.1838,14900.0
2014-11-10 12:15:00,86.01,86.01,85.93,85.99,13400.0,81.1838,81.1838,81.1083,81.165,13400.0
2014-11-10 12:20:00,85.99,86.05,85.99,86.03,6800.0,81.165,81.2216,81.165,81.2027,6800.0
2014-11-10 12:25:00,86.03,86.03,85.98,85.99,13700.0,81.2027,81.2027,81.1555,81.165,13700.0
2014-11-10 12:30:00,85.99,86.06,85.94,85.99,7200.0,81.165,81.231,81.1178,81.165,7200.0
2014-11-10 12:35:00,85.99,86.12,85.99,86.01,11900.0,81.165,81.2877,81.165,81.1838,11900.0
2014-11-10 12:40:00,86.02,86.05,85.98,85.99,16500.0,81.1933,81.2216,81.1555,81.165,16500.0
2014-11-10 12:45:00,85.98,86.1,85.96,85.99,14300.0,81.1555,81.2688,81.1366,81.165,14300.0
2014-11-10 12:50:00,86.0,86.05,85.96,86.05,6400.0,81.1744,81.2216,81.1366,81.2216,6400.0
2014-11-10 12:55:00,86.05,86.05,85.98,86.0,5400.0,81.2216,81.2216,81.1555,81.1744,5400.0
2014-11-10 13:00:00,86.0,86.03,85.98,86.03,6900.0,81.1744,81.2027,81.1555,81.2027,6900.0
2014-11-10 13:05:00,86.01,86.01,85.95,86.0,5000.0,81.1838,81.1838,81.1272,81.1744,5000.0
2014-11-10 13:10:00,86.0,86.12,85.92,85.93,8900.0,81.1744,81.2877,81.0989,81.1083,8900.0
2014-11-10 13:15:00,85.92,85.98,85.89,85.98,5600.0,81.0989,81.1555,81.0706,81.1555,5600.0
2014-11-10 13:20:00,85.96,86.0,85.86,85.87,5100.0,81.1366,81.1744,81.0422,81.0517,5100.0
2014-11-10 13:25:00,85.87,85.88,85.81,85.85,4400.0,81.0517,81.0611,80.9951,81.0328,4400.0
2014-11-10 13:30:00,85.88,85.94,85.88,85.9,6900.0,81.0611,81.1178,81.0611,81.08,6900.0
2014-11-10 13:35:00,85.89,85.95,85.88,85.95,5100.0,81.0706,81.1272,81.0611,81.1272,5100.0
2014-11-10 13:40:00,85.94,85.95,85.88,85.9,5200.0,81.1178,81.1272,81.0611,81.08,5200.0
2014-11-10 13:45:00,85.9,85.95,85.88,85.89,3200.0,81.08,81.1272,81.0611,81.0706,3200.0
2014-11-10 13:50:00,85.89,85.95,85.8,85.9,11100.0,81.0706,81.1272,80.9856,81.08,11100.0
2014-11-10 13:55:00,85.9,85.96,85.89,85.89,5400.0,81.08,81.1366,81.0706,81.0706,5400.0
2014-11-10 14:00:00,85.91,85.91,85.9,85.9,5900.0,81.0894,81.0894,81.08,81.08,5900.0
2014-11-10 14:05:00,85.9,85.98,85.89,85.97,5100.0,81.08,81.1555,81.0706,81.1461,5100.0
2014-11-10 14:10:00,85.96,86.15,85.95,86.04,14800.0,81.1366,81.316,81.1272,81.2121,14800.0
2014-11-10 14:15:00,86.04,86.22,86.03,86.2,11300.0,81.2121,81.382,81.2027,81.3632,11300.0
2014-11-10 14:20:00,86.2,86.27,86.2,86.21,8800.0,81.3632,81.4292,81.3632,81.3726,8800.0
2014-11-10 14:25:00,86.23,86.41,86.23,86.25,25900.0,81.3915,81.5614,81.3915,81.4104,25900.0
2014-11-10 14:30:00,86.29,86.32,86.13,86.16,9700.0,81.4481,81.4764,81.2971,81.3254,9700.0
2014-11-10 14:35:00,86.15,86.15,86.03,86.06,9000.0,81.316,81.316,81.2027,81.231,9000.0
2014-11-10 14:40:00,86.06,86.12,86.01,86.04,4700.0,81.231,81.2877,81.1838,81.2121,4700.0
2014-11-10 14:45:00,86.03,86.11,86.03,86.1,7000.0,81.2027,81.2782,81.2027,81.2688,7000.0
2014-11-10 14:50:00,86.09,86.17,86.07,86.16,8300.0,81.2593,81.3349,81.2405,81.3254,8300.0
2014-11-10 14:55:00,86.16,86.23,86.14,86.17,7500.0,81.3254,81.3915,81.3065,81.3349,7500.0
2014-11-10 15:00:00,86.17,86.22,86.14,86.19,7800.0,81.3349,81.382,81.3065,81.3537,7800.0
2014-11-10 15:05:00,86.21,86.27,86.21,86.24,7600.0,81.3726,81.4292,81.3726,81.4009,7600.0
2014-11-10 15:10:00,86.23,86.26,86.17,86.17,6700.0,81.3915,81.4198,81.3349,81.3349,6700.0
2014-11-10 15:15:00,86.16,86.16,86.06,86.15,17500.0,81.3254,81.3254,81.231,81.316,17500.0
2014-11-10 15:20:00,86.14,86.23,86.07,86.13,60800.0,81.3065,81.3915,81.2405,81.2971,60800.0
2014-11-10 15:25:00,86.13,86.18,85.95,85.96,36700.0,81.2971,81.3443,81.1272,81.1366,36700.0
2014-11-10 15:30:00,85.92,85.97,85.87,85.97,86400.0,81.0989,81.1461,81.0517,81.1461,86400.0
2014-11-10 15:35:00,85.99,86.01,85.75,85.76,37600.0,81.165,81.1838,80.9384,80.9479,37600.0
2014-11-10 15:40:00,85.76,85.8,85.71,85.72,20200.0,80.9479,80.9856,80.9007,80.9101,20200.0
2014-11-10 15:45:00,85.72,85.8,85.69,85.71,24100.0,80.9101,80.9856,80.8818,80.9007,24100.0
2014-11-10 15:50:00,85.72,85.92,85.72,85.9,34000.0,80.9101,81.0989,80.9101,81.08,34000.0
2014-11-10 15:55:00,85.9,86.02,85.89,86.0,46900.0,81.08,81.1933,81.0706,81.1744,46900.0
2014-11-11 09:30:00,85.94,86.26,85.75,86.2,49000.0,81.1178,81.4198,80.9384,81.3632,49000.0
2014-11-11 09:35:00,86.29,86.29,85.87,86.05,11700.0,81.4481,81.4481,81.0517,81.2216,11700.0
2014-11-11 09:40:00,86.1,86.42,86.05,86.32,29300.0,81.2688,81.5708,81.2216,81.4764,29300.0
2014-11-11 09:45:00,86.31,86.41,86.21,86.41,11600.0,81.467,81.5614,81.3726,81.5614,11600.0
2014-11-11 09:50:00,86.38,86.46,86.24,86.24,12200.0,81.5331,81.6086,81.4009,81.4009,12200.0
2014-11-11 09:55:00,86.28,86.34,86.07,86.26,15700.0,81.4387,81.4953,81.2405,81.4198,15700.0
2014-11-11 10:00:00,86.29,86.36,85.95,86.02,15900.0,81.4481,81.5142,81.1272,81.1933,15900.0
2014-11-11 10:05:00,86.06,86.09,86.0,86.0,18600.0,81.231,81.2593,81.1744,81.1744,18600.0
2014-11-11 10:10:00,86.0,86.09,85.99,86.07,13600.0,81.1744,81.2593,81.165,81.2405,13600.0
2014-11-11 10:15:00,86.09,86.17,86.05,86.14,11000.0,81.2593,81.3349,81.2216,81.3065,11000.0
2014-11-11 10:20:00,86.13,86.26,86.12,86.24,42200.0,81.2971,81.4198,81.2877,81.4009,42200.0
2014-11-11 10:25:00,86.25,86.68,86.25,86.66,19000.0,81.4104,81.8162,81.4104,81.7974,19000.0
2014-11-11 10:30:00,86.67,86.88,86.67,86.68,53700.0,81.8068,82.005,81.8068,81.8162,53700.0
2014-11-11 10:35:00,86.65,86.97,86.53,86.8,173700.0,81.7879,82.09,81.6746,81.9295,173700.0
2014-11-11 10:40:00,86.77,86.82,86.63,86.81,47700.0,81.9012,81.9484,81.769,81.9389,47700.0
2014-11-11 10:45:00,86.81,87.07,86.8,87.06,56000.0,81.9389,82.1843,81.9295,82.1749,56000.0
2014-11-11 10:50:00,87.07,87.16,86.87,86.97,107900.0,82.1843,82.2693,81.9956,82.09,107900.0
2014-11-11 10:55:00,86.97,87.08,86.86,86.95,52400.0,82.09,82.1938,81.9861,82.0711,52400.0
2014-11-11 11:00:00,86.95,86.95,86.69,86.71,18600.0,82.0711,82.0711,81.8257,81.8445,18600.0
2014-11-11 11:05:00,86.69,86.85,86.62,86.85,26000.0,81.8257,81.9767,81.7596,81.9767,26000.0
2014-11-11 11:10:00,86.84,86.84,86.73,86.73,13100.0,81.9673,81.9673,81.8634,81.8634,13100.0
2014-11-11 11:15:00,86.72,86.74,86.61,86.66,12200.0,81.854,81.8729,81.7502,81.7974,12200.0
2014-11-11 11:20:00,86.67,86.77,86.54,86.55,85100.0,81.8068,81.9012,81.6841,81.6935,85100.0
2014-11-11 11:25:00,86.52,86.58,86.36,86.36,9400.0,81.6652,81.7218,81.5142,81.5142,9400.0
2014-11-11 11:30:00,86.38,86.41,86.2,86.28,9500.0,81.5331,81.5614,81.3632,81.4387,9500.0
2014-11-11 11:35:00,86.27,86.28,86.15,86.15,3000.0,81.4292,81.4387,81.316,81.316,3000.0
2014-11-11 11:40:00,86.16,86.34,86.1,86.24,25300.0,81.3254,81.4953,81.2688,81.4009,25300.0
2014-11-11 11:45:00,86.26,86.27,86.2,86.25,9800.0,81.4198,81.4292,81.3632,81.4104,9800.0
2014-11-11 11:50:00,86.28,86.44,86.27,86.41,9400.0,81.4387,81.5897,81.4292,81.5614,9400.0
2014-11-11 11:55:00,86.38,86.39,86.29,86.33,6300.0,81.5331,81.5425,81.4481,81.4859,6300.0
2014-11-11 12:00:00,86.32,86.32,86.22,86.26,8100.0,81.4764,81.4764,81.382,81.4198,8100.0
2014-11-11 12:05:00,86.26,86.26,86.2,86.2,7800.0,81.4198,81.4198,81.3632,81.3632,7800.0
2014-11-11 12:10:00,86.2,86.27,86.2,86.27,8300.0,81.3632,81.4292,81.3632,81.4292,8300.0
2014-11-11 12:15:00,86.25,86.3,86.2,86.24,45800.0,81.4104,81.4576,81.3632,81.4009,45800.0
2014-11-11 12:20:00,86.27,86.41,86.27,86.35,12300.0,81.4292,81.5614,81.4292,81.5048,12300.0
2014-11-11 12:25:00,86.34,86.4,86.33,86.38,4900.0,81.4953,81.5519,81.4859,81.5331,4900.0
2014-11-11 12:30:00,86.41,86.47,86.41,86.47,2800.0,81.5614,81.618,81.5614,81.618,2800.0
2014-11-11 12:35:00,86.52,86.53,86.42,86.47,5100.0,81.6652,81.6746,81.5708,81.618,5100.0
2014-11-11 12:40:00,86.49,86.53,86.47,86.51,5400.0,81.6369,81.6746,81.618,81.6558,5400.0
2014-11-11 12:45:00,86.52,86.6,86.51,86.6,5400.0,81.6652,81.7407,81.6558,81.7407,5400.0
2014-11-11 12:50:00,86.6,86.64,86.53,86.63,4000.0,81.7407,81.7785,81.6746,81.769,4000.0
2014-11-11 12:55:00,86.62,86.63,86.45,86.47,5800.0,81.7596,81.769,81.5991,81.618,5800.0
2014-11-11 13:00:00,86.47,86.47,86.39,86.42,4100.0,81.618,81.618,81.5425,81.5708,4100.0
2014-11-11 13:05:00,86.42,86.49,86.42,86.49,2900.0,81.5708,81.6369,81.5708,81.6369,2900.0
2014-11-11 13:10:00,86.5,86.5,86.25,86.25,6800.0,81.6463,81.6463,81.4104,81.4104,6800.0
2014-11-11 13:15:00,86.23,86.28,86.21,86.25,4000.0,81.3915,81.4387,81.3726,81.4104,4000.0
2014-11-11 13:20:00,86.25,86.33,86.2,86.33,12000.0,81.4104,81.4859,81.3632,81.4859,12000.0
2014-11-11 13:25:00,86.35,86.38,86.31,86.36,25100.0,81.5048,81.5331,81.467,81.5142,25100.0
2014-11-11 13:30:00,86.36,86.51,86.35,86.5,5900.0,81.5142,81.6558,81.5048,81.6463,5900.0
2014-11-11 13:35:00,86.51,86.64,86.49,86.61,14800.0,81.6558,81.7785,81.6369,81.7502,14800.0
2014-11-11 13:40:00,86.59,86.79,86.59,86.76,10300.0,81.7313,81.9201,81.7313,81.8917,10300.0
2014-11-11 13:45:00,86.77,86.79,86.56,86.59,9500.0,81.9012,81.9201,81.703,81.7313,9500.0
2014-11-11 13:50:00,86.58,86.6,86.42,86.42,6400.0,81.7218,81.7407,81.5708,81.5708,6400.0
2014-11-11 13:55:00,86.44,86.49,86.4,86.4,25200.0,81.5897,81.6369,81.5519,81.5519,25200.0
2014-11-11 14:00:00,86.38,86.39,86.27,86.37,3900.0,81.5331,81.5425,81.4292,81.5236,3900.0
2014-11-11 14:05:00,86.39,86.46,86.39,86.39,4500.0,81.5425,81.6086,81.5425,81.5425,4500.0
2014-11-11 14:10:00,86.38,86.39,86.31,86.39,6800.0,81.5331,81.5425,81.467,81.5425,6800.0
2014-11-11 14:15:00,86.42,86.45,86.41,86.44,3400.0,81.5708,81.5991,81.5614,81.5897,3400.0
2014-11-11 14:20:00,86.45,86.54,86.4,86.53,13400.0,81.5991,81.6841,81.5519,81.6746,13400.0
2014-11-11 14:25:00,86.52,86.57,86.47,86.57,6400.0,81.6652,81.7124,81.618,81.7124,6400.0
2014-11-11 14:30:00,86.58,86.65,86.58,86.63,21000.0,81.7218,81.7879,81.7218,81.769,21000.0
2014-11-11 14:35:00,86.63,86.65,86.58,86.65,6500.0,81.769,81.7879,81.7218,81.7879,6500.0
2014-11-11 14:40:00,86.66,86.82,86.66,86.77,25300.0,81.7974,81.9484,81.7974,81.9012,25300.0
2014-11-11 14:45:00,86.77,86.85,86.76,86.82,23800.0,81.9012,81.9767,81.8917,81.9484,23800.0
2014-11-11 14:50:00,86.8,86.8,86.68,86.7,15500.0,81.9295,81.9295,81.8162,81.8351,15500.0
2014-11-11 14:55:00,86.69,86.7,86.67,86.69,7700.0,81.8257,81.8351,81.8068,81.8257,7700.0
2014-11-11 15:00:00,86.69,86.69,86.53,86.56,61900.0,81.8257,81.8257,81.6746,81.703,61900.0
2014-11-11 15:05:00,86.57,86.6,86.39,86.39,24200.0,81.7124,81.7407,81.5425,81.5425,24200.0
2014-11-11 15:10:00,86.4,86.41,86.25,86.33,25300.0,81.5519,81.5614,81.4104,81.4859,25300.0
2014-11-11 15:15:00,86.34,86.38,86.33,86.33,15400.0,81.4953,81.5331,81.4859,81.4859,15400.0
2014-11-11 15:20:00,86.33,86.38,86.24,86.24,16200.0,81.4859,81.5331,81.4009,81.4009,16200.0
2014-11-11 15:25:00,86.24,86.31,86.23,86.3,16400.0,81.4009,81.467,81.3915,81.4576,16400.0
2014-11-11 15:30:00,86.3,86.39,86.28,86.31,15600.0,81.4576,81.5425,81.4387,81.467,15600.0
2014-11-11 15:35:00,86.32,86.41,86.31,86.38,18300.0,81.4764,81.5614,81.467,81.5331,18300.0
2014-11-11 15:40:00,86.37,86.4,86.29,86.31,33000.0,81.5236,81.5519,81.4481,81.467,33000.0
2014-11-11 15:45:00,86.3,86.4,86.3,86.4,40700.0,81.4576,81.5519,81.4576,81.5519,40700.0
2014-11-11 15:50:00,86.38,86.38,86.25,86.28,70400.0,81.5331,81.5331,81.4104,81.4387,70400.0
2014-11-11 15:55:00,86.28,86.56,86.28,86.48,122700.0,81.4387,81.703,81.4387,81.6275,122700.0
2014-11-12 09:30:00,86.14,86.42,86.11,86.25,13700.0,81.3065,81.5708,81.2782,81.4104,13700.0
2014-11-12 09:35:00,86.2,86.34,86.17,86.34,2900.0,81.3632,81.4953,81.3349,81.4953,2900.0
2014-11-12 09:40:00,86.44,86.44,85.93,85.93,6600.0,81.5897,81.5897,81.1083,81.1083,6600.0
2014-11-12 09:45:00,86.01,86.12,85.89,86.11,15800.0,81.1838,81.2877,81.0706,81.2782,15800.0
2014-11-12 09:50:00,86.12,86.16,86.0,86.0,3800.0,81.2877,81.3254,81.1744,81.1744,3800.0
2014-11-12 09:55:00,85.98,85.98,85.8,85.92,3400.0,81.1555,81.1555,80.9856,81.0989,3400.0
2014-11-12 10:00:00,85.93,86.1,85.93,85.98,4300.0,81.1083,81.2688,81.1083,81.1555,4300.0
2014-11-12 10:05:00,86.02,86.46,86.0,86.4,11600.0,81.1933,81.6086,81.1744,81.5519,11600.0
2014-11-12 10:10:00,86.43,86.48,86.3,86.3,4200.0,81.5803,81.6275,81.4576,81.4576,4200.0
2014-11-12 10:15:00,86.35,86.42,86.32,86.39,6700.0,81.5048,81.5708,81.4764,81.5425,6700.0
2014-11-12 10:20:00,86.39,86.52,86.36,86.46,4900.0,81.5425,81.6652,81.5142,81.6086,4900.0
2014-11-12 10:25:00,86.48,86.48,86.26,86.26,3300.0,81.6275,81.6275,81.4198,81.4198,3300.0
2014-11-12 10:30:00,86.25,86.5,86.21,86.44,16900.0,81.4104,81.6463,81.3726,81.5897,16900.0
2014-11-12 10:35:00,86.42,86.7,86.39,86.66,16100.0,81.5708,81.8351,81.5425,81.7974,16100.0
2014-11-12 10:40:00,86.65,86.7,86.6,86.7,13300.0,81.7879,81.8351,81.7407,81.8351,13300.0
2014-11-12 10:45:00,86.7,86.77,86.61,86.75,16300.0,81.8351,81.9012,81.7502,81.8823,16300.0
2014-11-12 10:50:00,86.77,86.81,86.66,86.68,17300.0,81.9012,81.9389,81.7974,81.8162,17300.0
2014-11-12 10:55:00,86.65,86.71,86.43,86.43,8400.0,81.7879,81.8445,81.5803,81.5803,8400.0
2014-11-12 11:00:00,86.45,86.53,86.45,86.53,13500.0,81.5991,81.6746,81.5991,81.6746,13500.0
2014-11-12 11:05:00,86.53,86.65,86.52,86.59,10700.0,81.6746,81.7879,81.6652,81.7313,10700.0
2014-11-12 11:10:00,86.56,86.67,86.53,86.67,28500.0,81.703,81.8068,81.6746,81.8068,28500.0
2014-11-12 11:15:00,86.69,86.72,86.62,86.7,10400.0,81.8257,81.854,81.7596,81.8351,10400.0
2014-11-12 11:20:00,86.73,86.95,86.73,86.93,8100.0,81.8634,82.0711,81.8634,82.0522,8100.0
2014-11-12 11:25:00,86.9,86.97,86.9,86.9,8500.0,82.0239,82.09,82.0239,82.0239,8500.0
2014-11-12 11:30:00,86.9,86.92,86.85,86.86,9400.0,82.0239,82.0428,81.9767,81.9861,9400.0
2014-11-12 11:35:00,86.88,86.99,86.88,86.94,7700.0,82.005,82.1088,82.005,82.0616,7700.0
2014-11-12 11:40:00,86.94,87.0,86.89,86.9,39100.0,82.0616,82.1183,82.0144,82.0239,39100.0
2014-11-12 11:45:00,86.91,86.97,86.9,86.91,10700.0,82.0333,82.09,82.0239,82.0333,10700.0
2014-11-12 11:50:00,86.9,86.94,86.9,86.91,36400.0,82.0239,82.0616,82.0239,82.0333,36400.0
2014-11-12 11:55:00,86.9,86.96,86.9,86.95,5900.0,82.0239,82.0805,82.0239,82.0711,5900.0
2014-11-12 12:00:00,86.94,86.97,86.9,86.97,15000.0,82.0616,82.09,82.0239,82.09,15000.0
2014-11-12 12:05:00,86.98,86.99,86.92,86.92,20200.0,82.0994,82.1088,82.0428,82.0428,20200.0
2014-11-12 12:10:00,86.92,87.0,86.92,86.96,5400.0,82.0428,82.1183,82.0428,82.0805,5400.0
2014-11-12 12:15:00,86.94,86.95,86.86,86.92,38900.0,82.0616,82.0711,81.9861,82.0428,38900.0
2014-11-12 12:20:00,86.92,86.97,86.89,86.92,11500.0,82.0428,82.09,82.0144,82.0428,11500.0
2014-11-12 12:25:00,86.92,86.93,86.87,86.92,8600.0,82.0428,82.0522,81.9956,82.0428,8600.0
2014-11-12 12:30:00,86.92,86.97,86.86,86.94,19500.0,82.0428,82.09,81.9861,82.0616,19500.0
2014-11-12 12:35:00,86.95,86.98,86.91,86.95,7300.0,82.0711,82.0994,82.0333,82.0711,7300.0
2014-11-12 12:40:00,86.92,87.0,86.91,87.0,10600.0,82.0428,82.1183,82.0333,82.1183,10600.0
2014-11-12 12:45:00,86.98,87.14,86.98,87.11,19800.0,82.0994,82.2504,82.0994,82.2221,19800.0
2014-11-12 12:50:00,87.11,87.11,87.0,87.01,12700.0,82.2221,82.2221,82.1183,82.1277,12700.0
2014-11-12 12:55:00,87.01,87.02,86.92,86.95,13500.0,82.1277,82.1372,82.0428,82.0711,13500.0
2014-11-12 13:00:00,86.94,86.96,86.88,86.9,10500.0,82.0616,82.0805,82.005,82.0239,10500.0
2014-11-12 13:05:00,86.88,86.94,86.87,86.9,19700.0,82.005,82.0616,81.9956,82.0239,19700.0
2014-11-12 13:10:00,86.9,86.91,86.89,86.9,12900.0,82.0239,82.0333,82.0144,82.0239,12900.0
2014-11-12 13:15:00,86.91,86.92,86.87,86.9,25300.0,82.0333,82.0428,81.9956,82.0239,25300.0
2014-11-12 13:20:00,86.9,86.94,86.87,86.89,35800.0,82.0239,82.0616,81.9956,82.0144,35800.0
2014-11-12 13:25:00,86.9,86.94,86.82,86.92,35900.0,82.0239,82.0616,81.9484,82.0428,35900.0
2014-11-12 13:30:00,86.91,87.05,86.9,87.04,38700.0,82.0333,82.1655,82.0239,82.156,38700.0
2014-11-12 13:35:00,87.04,87.04,86.92,86.95,6200.0,82.156,82.156,82.0428,82.0711,6200.0
2014-11-12 13:40:00,86.99,87.09,86.95,87.09,4400.0,82.1088,82.2032,82.0711,82.2032,4400.0
2014-11-12 13:45:00,87.1,87.1,86.93,86.93,12100.0,82.2127,82.2127,82.0522,82.0522,12100.0
2014-11-12 13:50:00,86.93,87.0,86.9,86.92,4600.0,82.0522,82.1183,82.0239,82.0428,4600.0
2014-11-12 13:55:00,86.92,86.99,86.92,86.99,2100.0,82.0428,82.1088,82.0428,82.1088,2100.0
2014-11-12 14:00:00,87.0,87.0,86.81,86.89,9200.0,82.1183,82.1183,81.9389,82.0144,9200.0
2014-11-12 14:05:00,86.87,86.91,86.85,86.85,9900.0,81.9956,82.0333,81.9767,81.9767,9900.0
2014-11-12 14:10:00,86.86,86.88,86.84,86.86,14500.0,81.9861,82.005,81.9673,81.9861,14500.0
2014-11-12 14:15:00,86.86,86.98,86.85,86.98,6500.0,81.9861,82.0994,81.9767,82.0994,6500.0
2014-11-12 14:20:00,86.98,87.05,86.98,87.04,7200.0,82.0994,82.1655,82.0994,82.156,7200.0
2014-11-12 14:25:00,87.05,87.12,87.0,87.03,13100.0,82.1655,82.2315,82.1183,82.1466,13100.0
2014-11-12 14:30:00,87.03,87.06,87.01,87.02,10300.0,82.1466,82.1749,82.1277,82.1372,10300.0
2014-11-12 14:35:00,87.02,87.02,86.83,86.86,12100.0,82.1372,82.1372,81.9578,81.9861,12100.0
2014-11-12 14:40:00,86.86,86.93,86.84,86.88,13600.0,81.9861,82.0522,81.9673,82.005,13600.0
2014-11-12 14:45:00,86.86,86.92,86.85,86.9,22200.0,81.9861,82.0428,81.9767,82.0239,22200.0
2014-11-12 14:50:00,86.89,86.9,86.84,86.88,21800.0,82.0144,82.0239,81.9673,82.005,21800.0
2014-11-12 14:55:00,86.89,86.98,86.88,86.92,13200.0,82.0144,82.0994,82.005,82.0428,13200.0
2014-11-12 15:00:00,86.9,86.99,86.85,86.94,16000.0,82.0239,82.1088,81.9767,82.0616,16000.0
2014-11-12 15:05:00,86.96,87.02,86.92,87.01,13600.0,82.0805,82.1372,82.0428,82.1277,13600.0
2014-11-12 15:10:00,87.01,87.01,86.88,86.88,13100.0,82.1277,82.1277,82.005,82.005,13100.0
2014-11-12 15:15:00,86.89,86.94,86.85,86.89,20000.0,82.0144,82.0616,81.9767,82.0144,20000.0
2014-11-12 15:20:00,86.9,86.93,86.87,86.93,17100.0,82.0239,82.0522,81.9956,82.0522,17100.0
2014-11-12 15:25:00,86.91,87.1,86.91,87.1,21800.0,82.0333,82.2127,82.0333,82.2127,21800.0
2014-11-12 15:30:00,87.1,87.11,87.03,87.07,28100.0,82.2127,82.2221,82.1466,82.1843,28100.0
2014-11-12 15:35:00,87.08,87.13,87.05,87.12,40900.0,82.1938,82.241,82.1655,82.2315,40900.0
2014-11-12 15:40:00,87.13,87.17,87.09,87.1,30200.0,82.241,82.2787,82.2032,82.2127,30200.0
2014-11-12 15:45:00,87.1,87.22,87.07,87.18,48700.0,82.2127,82.3259,82.1843,82.2882,48700.0
2014-11-12 15:50:00,87.17,87.17,87.02,87.04,66700.0,82.2787,82.2787,82.1372,82.156,66700.0
2014-11-12 15:55:00,87.04,87.19,87.04,87.11,151800.0,82.156,82.2976,82.156,82.2221,151800.0
2014-11-13 09:30:00,87.11,87.36,86.97,87.36,23500.0,82.2221,82.4581,82.09,82.4581,23500.0
2014-11-13 09:35:00,87.32,87.44,87.04,87.3,13300.0,82.4203,82.5336,82.156,82.4014,13300.0
2014-11-13 09:40:00,87.25,87.25,86.95,86.98,14100.0,82.3542,82.3542,82.0711,82.0994,14100.0
2014-11-13 09:45:00,87.02,87.06,86.91,87.06,10800.0,82.1372,82.1749,82.0333,82.1749,10800.0
2014-11-13 09:50:00,87.06,87.2,87.06,87.15,5700.0,82.1749,82.3071,82.1749,82.2599,5700.0
2014-11-13 09:55:00,87.14,87.18,87.03,87.03,9500.0,82.2504,82.2882,82.1466,82.1466,9500.0
2014-11-13 10:00:00,87.07,87.08,86.71,86.91,22700.0,82.1843,82.1938,81.8445,82.0333,22700.0
2014-11-13 10:05:00,86.91,87.17,86.83,87.03,23200.0,82.0333,82.2787,81.9578,82.1466,23200.0
2014-11-13 10:10:00,87.05,87.25,87.05,87.19,6800.0,82.1655,82.3542,82.1655,82.2976,6800.0
2014-11-13 10:15:00,87.15,87.16,86.98,86.98,11800.0,82.2599,82.2693,82.0994,82.0994,11800.0
2014-11-13 10:20:00,86.96,87.02,86.85,86.99,11100.0,82.0805,82.1372,81.9767,82.1088,11100.0
2014-11-13 10:25:00,86.95,87.02,86.84,87.0,29000.0,82.0711,82.1372,81.9673,82.1183,29000.0
2014-11-13 10:30:00,87.01,87.14,86.99,87.08,5100.0,82.1277,82.2504,82.1088,82.1938,5100.0
2014-11-13 10:35:00,87.06,87.18,86.98,87.11,9900.0,82.1749,82.2882,82.0994,82.2221,9900.0
2014-11-13 10:40:00,87.12,87.12,86.97,87.03,12900.0,82.2315,82.2315,82.09,82.1466,12900.0
2014-11-13 10:45:00,87.01,87.07,86.95,87.07,11000.0,82.1277,82.1843,82.0711,82.1843,11000.0
2014-11-13 10:50:00,87.03,87.09,86.97,87.01,6000.0,82.1466,82.2032,82.09,82.1277,6000.0
2014-11-13 10:55:00,87.0,87.01,86.92,86.94,8400.0,82.1183,82.1277,82.0428,82.0616,8400.0
2014-11-13 11:00:00,86.88,87.07,86.86,86.93,20200.0,82.005,82.1843,81.9861,82.0522,20200.0
2014-11-13 11:05:00,86.92,86.94,86.86,86.89,17600.0,82.0428,82.0616,81.9861,82.0144,17600.0
2014-11-13 11:10:00,86.84,86.9,86.71,86.75,28700.0,81.9673,82.0239,81.8445,81.8823,28700.0
2014-11-13 11:15:00,86.76,86.8,86.54,86.75,36100.0,81.8917,81.9295,81.6841,81.8823,36100.0
2014-11-13 11:20:00,86.75,86.79,86.63,86.65,15700.0,81.8823,81.9201,81.769,81.7879,15700.0
2014-11-13 11:25:00,86.67,86.68,86.54,86.59,8100.0,81.8068,81.8162,81.6841,81.7313,8100.0
2014-11-13 11:30:00,86.57,86.57,86.24,86.26,43400.0,81.7124,81.7124,81.4009,81.4198,43400.0
2014-11-13 11:35:00,86.24,86.25,86.07,86.19,22100.0,81.4009,81.4104,81.2405,81.3537,22100.0
2014-11-13 11:40:00,86.18,86.4,86.17,86.39,7500.0,81.3443,81.5519,81.3349,81.5425,7500.0
2014-11-13 11:45:00,86.38,86.45,86.35,86.45,3700.0,81.5331,81.5991,81.5048,81.5991,3700.0
2014-11-13 11:50:00,86.45,86.45,86.28,86.41,13500.0,81.5991,81.5991,81.4387,81.5614,13500.0
2014-11-13 11:55:00,86.41,86.43,86.37,86.37,5500.0,81.5614,81.5803,81.5236,81.5236,5500.0
2014-11-13 12:00:00,86.37,86.49,86.36,86.41,7300.0,81.5236,81.6369,81.5142,81.5614,7300.0
2014-11-13 12:05:00,86.42,86.57,86.37,86.55,17600.0,81.5708,81.7124,81.5236,81.6935,17600.0
2014-11-13 12:10:00,86.56,86.63,86.56,86.58,4800.0,81.703,81.769,81.703,81.7218,4800.0
2014-11-13 12:15:00,86.58,86.7,86.56,86.66,5800.0,81.7218,81.8351,81.703,81.7974,5800.0
2014-11-13 12:20:00,86.62,86.65,86.57,86.58,5800.0,81.7596,81.7879,81.7124,81.7218,5800.0
2014-11-13 12:25:00,86.61,86.7,86.61,86.65,3400.0,81.7502,81.8351,81.7502,81.7879,3400.0
2014-11-13 12:30:00,86.67,86.75,86.67,86.75,7600.0,81.8068,81.8823,81.8068,81.8823,7600.0
2014-11-13 12:35:00,86.73,86.76,86.7,86.73,30600.0,81.8634,81.8917,81.8351,81.8634,30600.0
2014-11-13 12:40:00,86.73,86.82,86.62,86.71,20800.0,81.8634,81.9484,81.7596,81.8445,20800.0
2014-11-13 12:45:00,86.74,86.74,86.58,86.63,6400.0,81.8729,81.8729,81.7218,81.769,6400.0
2014-11-13 12:50:00,86.59,86.75,86.59,86.75,2700.0,81.7313,81.8823,81.7313,81.8823,2700.0
2014-11-13 12:55:00,86.75,86.83,86.75,86.78,8100.0,81.8823,81.9578,81.8823,81.9106,8100.0
2014-11-13 13:00:00,86.73,86.73,86.68,86.69,2500.0,81.8634,81.8634,81.8162,81.8257,2500.0
2014-11-13 13:05:00,86.7,86.7,86.48,86.48,8200.0,81.8351,81.8351,81.6275,81.6275,8200.0
2014-11-13 13:10:00,86.49,86.5,86.38,86.4,6800.0,81.6369,81.6463,81.5331,81.5519,6800.0
2014-11-13 13:15:00,86.39,86.41,86.34,86.35,3500.0,81.5425,81.5614,81.4953,81.5048,3500.0
2014-11-13 13:20:00,86.34,86.34,86.08,86.09,7400.0,81.4953,81.4953,81.2499,81.2593,7400.0
2014-11-13 13:25:00,86.1,86.19,86.02,86.17,5400.0,81.2688,81.3537,81.1933,81.3349,5400.0
2014-11-13 13:30:00,86.17,86.17,85.83,85.85,12400.0,81.3349,81.3349,81.0139,81.0328,12400.0
2014-11-13 13:35:00,85.86,85.96,85.81,85.93,10400.0,81.0422,81.1366,80.9951,81.1083,10400.0
2014-11-13 13:40:00,85.94,86.05,85.92,86.04,5800.0,81.1178,81.2216,81.0989,81.2121,5800.0
2014-11-13 13:45:00,86.06,86.2,86.0,86.2,9100.0,81.231,81.3632,81.1744,81.3632,9100.0
2014-11-13 13:50:00,86.2,86.43,86.19,86.38,12300.0,81.3632,81.5803,81.3537,81.5331,12300.0
2014-11-13 13:55:00,86.35,86.35,86.24,86.24,6800.0,81.5048,81.5048,81.4009,81.4009,6800.0
2014-11-13 14:00:00,86.24,86.31,86.21,86.28,8200.0,81.4009,81.467,81.3726,81.4387,8200.0
2014-11-13 14:05:00,86.28,86.28,86.17,86.19,7600.0,81.4387,81.4387,81.3349,81.3537,7600.0
2014-11-13 14:10:00,86.19,86.22,86.09,86.18,16700.0,81.3537,81.382,81.2593,81.3443,16700.0
2014-11-13 14:15:00,86.17,86.27,86.09,86.27,13400.0,81.3349,81.4292,81.2593,81.4292,13400.0
2014-11-13 14:20:00,86.28,86.28,86.08,86.09,10400.0,81.4387,81.4387,81.2499,81.2593,10400.0
2014-11-13 14:25:00,86.11,86.32,86.1,86.23,6900.0,81.2782,81.4764,81.2688,81.3915,6900.0
2014-11-13 14:30:00,86.21,86.35,86.19,86.23,9500.0,81.3726,81.5048,81.3537,81.3915,9500.0
2014-11-13 14:35:00,86.22,86.23,86.1,86.21,8300.0,81.382,81.3915,81.2688,81.3726,8300.0
2014-11-13 14:40:00,86.24,86.32,86.16,86.3,6500.0,81.4009,81.4764,81.3254,81.4576,6500.0
2014-11-13 14:45:00,86.31,86.45,86.31,86.39,6700.0,81.467,81.5991,81.467,81.5425,6700.0
2014-11-13 14:50:00,86.38,86.38,86.23,86.25,9300.0,81.5331,81.5331,81.3915,81.4104,9300.0
2014-11-13 14:55:00,86.22,86.27,86.17,86.18,10500.0,81.382,81.4292,81.3349,81.3443,10500.0
2014-11-13 15:00:00,86.17,86.33,86.15,86.26,10600.0,81.3349,81.4859,81.316,81.4198,10600.0
2014-11-13 15:05:00,86.26,86.38,86.26,86.34,8600.0,81.4198,81.5331,81.4198,81.4953,8600.0
2014-11-13 15:10:00,86.33,86.35,86.22,86.25,11800.0,81.4859,81.5048,81.382,81.4104,11800.0
2014-11-13 15:15:00,86.26,86.3,86.2,86.2,8700.0,81.4198,81.4576,81.3632,81.3632,8700.0
2014-11-13 15:20:00,86.2,86.26,86.16,86.26,12400.0,81.3632,81.4198,81.3254,81.4198,12400.0
2014-11-13 15:25:00,86.27,86.3,86.14,86.14,9600.0,81.4292,81.4576,81.3065,81.3065,9600.0
2014-11-13 15:30:00,86.12,86.33,86.1,86.3,17700.0,81.2877,81.4859,81.2688,81.4576,17700.0
2014-11-13 15:35:00,86.33,86.45,86.33,86.4,12000.0,81.4859,81.5991,81.4859,81.5519,12000.0
2014-11-13 15:40:00,86.41,86.52,86.38,86.41,17100.0,81.5614,81.6652,81.5331,81.5614,17100.0
2014-11-13 15:45:00,86.41,86.45,86.34,86.39,22700.0,81.5614,81.5991,81.4953,81.5425,22700.0
2014-11-13 15:50:00,86.41,86.5,86.35,86.36,22100.0,81.5614,81.6463,81.5048,81.5142,22100.0
2014-11-13 15:55:00,86.36,86.52,86.33,86.5,32300.0,81.5142,81.6652,81.4859,81.6463,32300.0
2014-11-14 09:30:00,86.23,86.72,86.06,86.72,17900.0,81.3915,81.854,81.231,81.854,17900.0
2014-11-14 09:35:00,86.72,86.89,86.56,86.7,9000.0,81.854,82.0144,81.703,81.8351,9000.0
2014-11-14 09:40:00,86.78,86.99,86.7,86.74,7100.0,81.9106,82.1088,81.8351,81.8729,7100.0
2014-11-14 09:45:00,86.72,86.79,86.45,86.53,7200.0,81.854,81.9201,81.5991,81.6746,7200.0
2014-11-14 09:50:00,86.61,86.95,86.59,86.95,5300.0,81.7502,82.0711,81.7313,82.0711,5300.0
2014-11-14 09:55:00,86.91,87.09,86.77,86.8,8800.0,82.0333,82.2032,81.9012,81.9295,8800.0
2014-11-14 10:00:00,86.78,87.2,86.77,87.04,19600.0,81.9106,82.3071,81.9012,82.156,19600.0
2014-11-14 10:05:00,87.04,87.12,86.75,86.95,13900.0,82.156,82.2315,81.8823,82.0711,13900.0
2014-11-14 10:10:00,86.95,87.21,86.95,87.2,5100.0,82.0711,82.3165,82.0711,82.3071,5100.0
2014-11-14 10:15:00,87.14,87.2,86.81,87.15,19100.0,82.2504,82.3071,81.9389,82.2599,19100.0
2014-11-14 10:20:00,87.09,87.17,86.99,87.13,26300.0,82.2032,82.2787,82.1088,82.241,26300.0
2014-11-14 10:25:00,87.17,87.34,87.14,87.33,26400.0,82.2787,82.4392,82.2504,82.4298,26400.0
2014-11-14 10:30:00,87.33,87.47,87.28,87.34,28600.0,82.4298,82.5619,82.3826,82.4392,28600.0
2014-11-14 10:35:00,87.33,87.36,87.21,87.34,12300.0,82.4298,82.4581,82.3165,82.4392,12300.0
2014-11-14 10:40:00,87.37,87.45,87.29,87.41,9500.0,82.4675,82.543,82.392,82.5053,9500.0
2014-11-14 10:45:00,87.41,87.51,87.39,87.5,39100.0,82.5053,82.5997,82.4864,82.5902,39100.0
2014-11-14 10:50:00,87.46,87.5,87.42,87.44,12000.0,82.5525,82.5902,82.5147,82.5336,12000.0
2014-11-14 10:55:00,87.46,87.53,87.43,87.48,12900.0,82.5525,82.6185,82.5241,82.5713,12900.0
2014-11-14 11:00:00,87.46,87.68,87.45,87.65,6600.0,82.5525,82.7601,82.543,82.7318,6600.0
2014-11-14 11:05:00,87.64,87.67,87.51,87.51,9300.0,82.7224,82.7507,82.5997,82.5997,9300.0
2014-11-14 11:10:00,87.53,87.53,87.37,87.38,7300.0,82.6185,82.6185,82.4675,82.477,7300.0
2014-11-14 11:15:00,87.33,87.33,87.23,87.26,3700.0,82.4298,82.4298,82.3354,82.3637,3700.0
2014-11-14 11:20:00,87.35,87.42,87.28,87.28,5300.0,82.4486,82.5147,82.3826,82.3826,5300.0
2014-11-14 11:25:00,87.25,87.4,87.16,87.23,19000.0,82.3542,82.4958,82.2693,82.3354,19000.0
2014-11-14 11:30:00,87.2,87.25,87.14,87.24,4500.0,82.3071,82.3542,82.2504,82.3448,4500.0
2014-11-14 11:35:00,87.26,87.3,87.23,87.27,4400.0,82.3637,82.4014,82.3354,82.3731,4400.0
2014-11-14 11:40:00,87.27,87.28,87.13,87.28,4800.0,82.3731,82.3826,82.241,82.3826,4800.0
2014-11-14 11:45:00,87.3,87.4,87.27,87.39,25900.0,82.4014,82.4958,82.3731,82.4864,25900.0
2014-11-14 11:50:00,87.36,87.42,87.35,87.42,2800.0,82.4581,82.5147,82.4486,82.5147,2800.0
2014-11-14 11:55:00,87.43,87.5,87.42,87.48,4700.0,82.5241,82.5902,82.5147,82.5713,4700.0
2014-11-14 12:00:00,87.49,87.59,87.49,87.58,7000.0,82.5808,82.6752,82.5808,82.6657,7000.0
2014-11-14 12:05:00,87.59,87.59,87.49,87.53,4600.0,82.6752,82.6752,82.5808,82.6185,4600.0
2014-11-14 12:10:00,87.53,87.53,87.41,87.47,15900.0,82.6185,82.6185,82.5053,82.5619,15900.0
2014-11-14 12:15:00,87.48,87.68,87.45,87.55,40400.0,82.5713,82.7601,82.543,82.6374,40400.0
2014-11-14 12:20:00,87.57,87.57,87.42,87.5,11900.0,82.6563,82.6563,82.5147,82.5902,11900.0
2014-11-14 12:25:00,87.54,87.55,87.41,87.5,4600.0,82.628,82.6374,82.5053,82.5902,4600.0
2014-11-14 12:30:00,87.51,87.65,87.51,87.64,2500.0,82.5997,82.7318,82.5997,82.7224,2500.0
2014-11-14 12:35:00,87.65,87.73,87.6,87.66,5000.0,82.7318,82.8073,82.6846,82.7412,5000.0
2014-11-14 12:40:00,87.66,87.66,87.61,87.63,2500.0,82.7412,82.7412,82.694,82.7129,2500.0
2014-11-14 12:45:00,87.63,87.69,87.63,87.67,2800.0,82.7129,82.7696,82.7129,82.7507,2800.0
2014-11-14 12:50:00,87.66,87.72,87.55,87.56,5500.0,82.7412,82.7979,82.6374,82.6469,5500.0
2014-11-14 12:55:00,87.54,87.56,87.5,87.51,10100.0,82.628,82.6469,82.5902,82.5997,10100.0
2014-11-14 13:00:00,87.52,87.52,87.45,87.51,5500.0,82.6091,82.6091,82.543,82.5997,5500.0
2014-11-14 13:05:00,87.51,87.55,87.47,87.53,7300.0,82.5997,82.6374,82.5619,82.6185,7300.0
2014-11-14 13:10:00,87.52,87.55,87.48,87.55,4600.0,82.6091,82.6374,82.5713,82.6374,4600.0
2014-11-14 13:15:00,87.55,87.55,87.44,87.52,7800.0,82.6374,82.6374,82.5336,82.6091,7800.0
2014-11-14 13:20:00,87.51,87.51,87.31,87.39,9400.0,82.5997,82.5997,82.4109,82.4864,9400.0
2014-11-14 13:25:00,87.39,87.48,87.38,87.45,3900.0,82.4864,82.5713,82.477,82.543,3900.0
2014-11-14 13:30:00,87.42,87.55,87.41,87.46,6600.0,82.5147,82.6374,82.5053,82.5525,6600.0
2014-11-14 13:35:00,87.49,87.52,87.45,87.48,3100.0,82.5808,82.6091,82.543,82.5713,3100.0
2014-11-14 13:40:00,87.49,87.55,87.46,87.51,6900.0,82.5808,82.6374,82.5525,82.5997,6900.0
2014-11-14 13:45:00,87.53,87.53,87.46,87.48,5100.0,82.6185,82.6185,82.5525,82.5713,5100.0
2014-11-14 13:50:00,87.47,87.48,87.39,87.43,7000.0,82.5619,82.5713,82.4864,82.5241,7000.0
2014-11-14 13:55:00,87.39,87.43,87.28,87.31,6100.0,82.4864,82.5241,82.3826,82.4109,6100.0
2014-11-14 14:00:00,87.28,87.28,87.19,87.23,8200.0,82.3826,82.3826,82.2976,82.3354,8200.0
2014-11-14 14:05:00,87.23,87.25,87.07,87.21,11700.0,82.3354,82.3542,82.1843,82.3165,11700.0
2014-11-14 14:10:00,87.23,87.25,87.17,87.24,7300.0,82.3354,82.3542,82.2787,82.3448,7300.0
2014-11-14 14:15:00,87.26,87.33,87.21,87.33,8400.0,82.3637,82.4298,82.3165,82.4298,8400.0
2014-11-14 14:20:00,87.32,87.37,87.28,87.35,6000.0,82.4203,82.4675,82.3826,82.4486,6000.0
2014-11-14 14:25:00,87.35,87.42,87.34,87.37,3700.0,82.4486,82.5147,82.4392,82.4675,3700.0
2014-11-14 14:30:00,87.35,87.43,87.35,87.39,10000.0,82.4486,82.5241,82.4486,82.4864,10000.0
2014-11-14 14:35:00,87.41,87.43,87.37,87.43,7200.0,82.5053,82.5241,82.4675,82.5241,7200.0
2014-11-14 14:40:00,87.44,87.57,87.44,87.46,11900.0,82.5336,82.6563,82.5336,82.5525,11900.0
2014-11-14 14:45:00,87.46,87.49,87.27,87.34,15300.0,82.5525,82.5808,82.3731,82.4392,15300.0
2014-11-14 14:50:00,87.38,87.38,87.27,87.29,13500.0,82.477,82.477,82.3731,82.392,13500.0
2014-11-14 14:55:00,87.3,87.31,87.25,87.28,15500.0,82.4014,82.4109,82.3542,82.3826,15500.0
2014-11-14 15:00:00,87.27,87.32,87.23,87.26,11100.0,82.3731,82.4203,82.3354,82.3637,11100.0
2014-11-14 15:05:00,87.26,87.46,87.26,87.45,5900.0,82.3637,82.5525,82.3637,82.543,5900.0
2014-11-14 15:10:00,87.45,87.51,87.44,87.44,7200.0,82.543,82.5997,82.5336,82.5336,7200.0
2014-11-14 15:15:00,87.46,87.46,87.34,87.4,10600.0,82.5525,82.5525,82.4392,82.4958,10600.0
2014-11-14 15:20:00,87.41,87.52,87.4,87.47,11500.0,82.5053,82.6091,82.4958,82.5619,11500.0
2014-11-14 15:25:00,87.48,87.58,87.48,87.58,14500.0,82.5713,82.6657,82.5713,82.6657,14500.0
2014-11-14 15:30:00,87.58,87.63,87.57,87.62,20700.0,82.6657,82.7129,82.6563,82.7035,20700.0
2014-11-14 15:35:00,87.63,87.71,87.6,87.7,21800.0,82.7129,82.7884,82.6846,82.779,21800.0
2014-11-14 15:40:00,87.71,87.79,87.71,87.78,26600.0,82.7884,82.8639,82.7884,82.8545,26600.0
2014-11-14 15:45:00,87.78,87.79,87.75,87.77,44500.0,82.8545,82.8639,82.8262,82.8451,44500.0
2014-11-14 15:50:00,87.76,87.85,87.75,87.83,33500.0,82.8356,82.9206,82.8262,82.9017,33500.0
2014-11-14 15:55:00,87.83,87.94,87.81,87.94,81200.0,82.9017,83.0055,82.8828,83.0055,81200.0
2014-11-17 09:30:00,87.46,87.92,87.38,87.68,44400.0,82.5525,82.9867,82.477,82.7601,44400.0
2014-11-17 09:35:00,87.68,87.88,87.56,87.63,16400.0,82.7601,82.9489,82.6469,82.7129,16400.0
2014-11-17 09:40:00,87.55,87.66,87.28,87.65,30000.0,82.6374,82.7412,82.3826,82.7318,30000.0
2014-11-17 09:45:00,87.68,87.97,87.66,87.76,19400.0,82.7601,83.0338,82.7412,82.8356,19400.0
2014-11-17 09:50:00,87.77,87.85,87.59,87.84,29200.0,82.8451,82.9206,82.6752,82.9111,29200.0
2014-11-17 09:55:00,87.85,87.91,87.63,87.8,43800.0,82.9206,82.9772,82.7129,82.8734,43800.0
2014-11-17 10:00:00,87.83,88.0,87.8,87.82,42800.0,82.9017,83.0622,82.8734,82.8923,42800.0
2014-11-17 10:05:00,87.81,87.85,87.62,87.63,30400.0,82.8828,82.9206,82.7035,82.7129,30400.0
2014-11-17 10:10:00,87.65,87.9,87.58,87.9,36600.0,82.7318,82.9678,82.6657,82.9678,36600.0
2014-11-17 10:15:00,87.92,87.96,87.68,87.93,18600.0,82.9867,83.0244,82.7601,82.9961,18600.0
2014-11-17 10:20:00,87.93,87.93,87.68,87.75,17400.0,82.9961,82.9961,82.7601,82.8262,17400.0
2014-11-17 10:25:00,87.75,87.84,87.63,87.65,20600.0,82.8262,82.9111,82.7129,82.7318,20600.0
2014-11-17 10:30:00,87.62,87.75,87.62,87.68,25600.0,82.7035,82.8262,82.7035,82.7601,25600.0
2014-11-17 10:35:00,87.68,87.72,87.6,87.61,22600.0,82.7601,82.7979,82.6846,82.694,22600.0
2014-11-17 10:40:00,87.63,87.75,87.52,87.58,31000.0,82.7129,82.8262,82.6091,82.6657,31000.0
2014-11-17 10:45:00,87.58,87.58,87.4,87.42,46600.0,82.6657,82.6657,82.4958,82.5147,46600.0
2014-11-17 10:50:00,87.41,87.47,87.31,87.43,15400.0,82.5053,82.5619,82.4109,82.5241,15400.0
2014-11-17 10:55:00,87.43,87.58,87.43,87.58,8600.0,82.5241,82.6657,82.5241,82.6657,8600.0
2014-11-17 11:00:00,87.62,87.62,87.4,87.55,27400.0,82.7035,82.7035,82.4958,82.6374,27400.0
2014-11-17 11:05:00,87.55,87.64,87.44,87.47,37200.0,82.6374,82.7224,82.5336,82.5619,37200.0
2014-11-17 11:10:00,87.46,87.5,87.25,87.42,40400.0,82.5525,82.5902,82.3542,82.5147,40400.0
2014-11-17 11:15:00,87.39,87.57,87.39,87.51,22200.0,82.4864,82.6563,82.4864,82.5997,22200.0
2014-11-17 11:20:00,87.49,87.53,87.32,87.34,52000.0,82.5808,82.6185,82.4203,82.4392,52000.0
2014-11-17 11:25:00,87.33,87.36,87.09,87.09,12600.0,82.4298,82.4581,82.2032,82.2032,12600.0
2014-11-17 11:30:00,87.11,87.26,87.06,87.14,6400.0,82.2221,82.3637,82.1749,82.2504,6400.0
2014-11-17 11:35:00,87.15,87.37,87.15,87.26,18600.0,82.2599,82.4675,82.2599,82.3637,18600.0
2014-11-17 11:40:00,87.26,87.39,87.25,87.38,16000.0,82.3637,82.4864,82.3542,82.477,16000.0
2014-11-17 11:45:00,87.44,87.48,87.35,87.4,10600.0,82.5336,82.5713,82.4486,82.4958,10600.0
2014-11-17 11:50:00,87.4,87.47,87.25,87.47,5400.0,82.4958,82.5619,82.3542,82.5619,5400.0
2014-11-17 11:55:00,87.47,87.47,87.19,87.23,20200.0,82.5619,82.5619,82.2976,82.3354,20200.0
2014-11-17 12:00:00,87.28,87.33,87.22,87.23,7200.0,82.3826,82.4298,82.3259,82.3354,7200.0
2014-11-17 12:05:00,87.26,87.26,87.19,87.23,4000.0,82.3637,82.3637,82.2976,82.3354,4000.0
2014-11-17 12:10:00,87.2,87.35,87.2,87.33,4800.0,82.3071,82.4486,82.3071,82.4298,4800.0
2014-11-17 12:15:00,87.29,87.32,87.21,87.21,6400.0,82.392,82.4203,82.3165,82.3165,6400.0
2014-11-17 12:20:00,87.21,87.36,87.21,87.29,77400.0,82.3165,82.4581,82.3165,82.392,77400.0
2014-11-17 12:25:00,87.28,87.45,87.28,87.44,25800.0,82.3826,82.543,82.3826,82.5336,25800.0
2014-11-17 12:30:00,87.48,87.48,87.42,87.42,5000.0,82.5713,82.5713,82.5147,82.5147,5000.0
2014-11-17 12:35:00,87.38,87.48,87.37,87.38,8800.0,82.477,82.5713,82.4675,82.477,8800.0
2014-11-17 12:40:00,87.37,87.45,87.28,87.28,29400.0,82.4675,82.543,82.3826,82.3826,29400.0
2014-11-17 12:45:00,87.3,87.39,87.3,87.34,6000.0,82.4014,82.4864,82.4014,82.4392,6000.0
2014-11-17 12:50:00,87.33,87.4,87.33,87.34,5000.0,82.4298,82.4958,82.4298,82.4392,5000.0
2014-11-17 12:55:00,87.3,87.3,86.9,86.98,102600.0,82.4014,82.4014,82.0239,82.0994,102600.0
2014-11-17 13:00:00,87.03,87.13,86.86,87.13,49000.0,82.1466,82.241,81.9861,82.241,49000.0
2014-11-17 13:05:00,87.12,87.16,87.06,87.16,5400.0,82.2315,82.2693,82.1749,82.2693,5400.0
2014-11-17 13:10:00,87.19,87.23,87.18,87.18,3400.0,82.2976,82.3354,82.2882,82.2882,3400.0
2014-11-17 13:15:00,87.17,87.23,87.16,87.22,6000.0,82.2787,82.3354,82.2693,82.3259,6000.0
2014-11-17 13:20:00,87.2,87.3,87.14,87.3,10600.0,82.3071,82.4014,82.2504,82.4014,10600.0
2014-11-17 13:25:00,87.27,87.34,87.24,87.24,5800.0,82.3731,82.4392,82.3448,82.3448,5800.0
2014-11-17 13:30:00,87.21,87.3,87.08,87.08,13400.0,82.3165,82.4014,82.1938,82.1938,13400.0
2014-11-17 13:35:00,87.11,87.14,87.01,87.03,3800.0,82.2221,82.2504,82.1277,82.1466,3800.0
2014-11-17 13:40:00,87.01,87.09,87.01,87.09,3600.0,82.1277,82.2032,82.1277,82.2032,3600.0
2014-11-17 13:45:00,87.06,87.08,86.84,86.86,15400.0,82.1749,82.1938,81.9673,81.9861,15400.0
2014-11-17 13:50:00,86.84,86.94,86.84,86.93,11400.0,81.9673,82.0616,81.9673,82.0522,11400.0
2014-11-17 13:55:00,86.92,87.1,86.92,87.1,15400.0,82.0428,82.2127,82.0428,82.2127,15400.0
2014-11-17 14:00:00,87.08,87.11,87.03,87.03,13400.0,82.1938,82.2221,82.1466,82.1466,13400.0
2014-11-17 14:05:00,87.02,87.08,87.0,87.03,16200.0,82.1372,82.1938,82.1183,82.1466,16200.0
2014-11-17 14:10:00,87.04,87.08,87.03,87.06,27600.0,82.156,82.1938,82.1466,82.1749,27600.0
2014-11-17 14:15:00,87.06,87.06,86.93,86.96,9200.0,82.1749,82.1749,82.0522,82.0805,9200.0
2014-11-17 14:20:00,86.95,86.95,86.79,86.79,9600.0,82.0711,82.0711,81.9201,81.9201,9600.0
2014-11-17 14:25:00,86.79,86.87,86.78,86.8,14800.0,81.9201,81.9956,81.9106,81.9295,14800.0
2014-11-17 14:30:00,86.8,86.91,86.78,86.82,9800.0,81.9295,82.0333,81.9106,81.9484,9800.0
2014-11-17 14:35:00,86.85,86.95,86.84,86.9,11000.0,81.9767,82.0711,81.9673,82.0239,11000.0
2014-11-17 14:40:00,86.9,86.92,86.88,86.89,15600.0,82.0239,82.0428,82.005,82.0144,15600.0
2014-11-17 14:45:00,86.88,86.93,86.87,86.87,13800.0,82.005,82.0522,81.9956,81.9956,13800.0
2014-11-17 14:50:00,86.86,86.9,86.81,86.89,10200.0,81.9861,82.0239,81.9389,82.0144,10200.0
2014-11-17 14:55:00,86.89,87.05,86.88,86.98,22600.0,82.0144,82.1655,82.005,82.0994,22600.0
2014-11-17 15:00:00,86.99,87.01,86.93,86.95,14200.0,82.1088,82.1277,82.0522,82.0711,14200.0
2014-11-17 15:05:00,86.95,86.95,86.77,86.85,93000.0,82.0711,82.0711,81.9012,81.9767,93000.0
2014-11-17 15:10:00,86.84,86.92,86.84,86.9,15400.0,81.9673,82.0428,81.9673,82.0239,15400.0
2014-11-17 15:15:00,86.89,86.89,86.82,86.83,12000.0,82.0144,82.0144,81.9484,81.9578,12000.0
2014-11-17 15:20:00,86.83,86.89,86.8,86.83,22400.0,81.9578,82.0144,81.9295,81.9578,22400.0
2014-11-17 15:25:00,86.83,86.87,86.8,86.83,21200.0,81.9578,81.9956,81.9295,81.9578,21200.0
2014-11-17 15:30:00,86.84,86.89,86.83,86.89,21000.0,81.9673,82.0144,81.9578,82.0144,21000.0
2014-11-17 15:35:00,86.89,86.98,86.81,86.92,27600.0,82.0144,82.0994,81.9389,82.0428,27600.0
2014-11-17 15:40:00,86.91,86.94,86.89,86.89,28600.0,82.0333,82.0616,82.0144,82.0144,28600.0
2014-11-17 15:45:00,86.9,86.95,86.89,86.94,52600.0,82.0239,82.0711,82.0144,82.0616,52600.0
2014-11-17 15:50:00,86.94,87.01,86.9,86.93,55000.0,82.0616,82.1277,82.0239,82.0522,55000.0
2014-11-17 15:55:00,86.93,86.99,86.91,86.95,88000.0,82.0522,82.1088,82.0333,82.0711,88000.0
2014-11-18 09:30:00,86.56,86.89,86.5,86.85,16100.0,81.8694,82.1815,81.8126,82.1437,16100.0
2014-11-18 09:35:00,86.94,86.98,86.84,86.84,9400.0,82.2288,82.2666,82.1342,82.1342,9400.0
2014-11-18 09:40:00,86.84,87.47,86.72,87.36,30500.0,82.1342,82.7301,82.0207,82.626,30500.0
2014-11-18 09:45:00,87.37,87.5,87.36,87.36,10200.0,82.6355,82.7584,82.626,82.626,10200.0
2014-11-18 09:50:00,87.42,87.46,87.35,87.35,8100.0,82.6828,82.7206,82.6166,82.6166,8100.0
2014-11-18 09:55:00,87.38,87.64,87.37,87.63,9200.0,82.645,82.8909,82.6355,82.8814,9200.0
2014-11-18 10:00:00,87.59,87.91,87.58,87.81,20800.0,82.8436,83.1462,82.8341,83.0517,20800.0
2014-11-18 10:05:00,87.8,87.82,87.59,87.76,6800.0,83.0422,83.0611,82.8436,83.0044,6800.0
2014-11-18 10:10:00,87.77,87.81,87.56,87.56,2100.0,83.0138,83.0517,82.8152,82.8152,2100.0
2014-11-18 10:15:00,87.51,87.61,87.42,87.61,18600.0,82.7679,82.8625,82.6828,82.8625,18600.0
2014-11-18 10:20:00,87.61,87.63,87.48,87.55,20800.0,82.8625,82.8814,82.7395,82.8057,20800.0
2014-11-18 10:25:00,87.53,87.53,87.37,87.47,7900.0,82.7868,82.7868,82.6355,82.7301,7900.0
2014-11-18 10:30:00,87.5,87.53,87.4,87.41,7200.0,82.7584,82.7868,82.6639,82.6733,7200.0
2014-11-18 10:35:00,87.42,87.49,87.32,87.47,4900.0,82.6828,82.749,82.5882,82.7301,4900.0
2014-11-18 10:40:00,87.5,87.5,87.4,87.44,15400.0,82.7584,82.7584,82.6639,82.7017,15400.0
2014-11-18 10:45:00,87.46,87.74,87.46,87.74,45600.0,82.7206,82.9854,82.7206,82.9854,45600.0
2014-11-18 10:50:00,87.72,87.74,87.57,87.57,7200.0,82.9665,82.9854,82.8247,82.8247,7200.0
2014-11-18 10:55:00,87.63,87.69,87.58,87.66,5300.0,82.8814,82.9382,82.8341,82.9098,5300.0
2014-11-18 11:00:00,87.66,87.7,87.64,87.66,6500.0,82.9098,82.9476,82.8909,82.9098,6500.0
2014-11-18 11:05:00,87.7,87.71,87.65,87.65,9800.0,82.9476,82.9571,82.9003,82.9003,9800.0
2014-11-18 11:10:00,87.6,87.63,87.57,87.6,2300.0,82.853,82.8814,82.8247,82.853,2300.0
2014-11-18 11:15:00,87.58,87.64,87.53,87.64,23400.0,82.8341,82.8909,82.7868,82.8909,23400.0
2014-11-18 11:20:00,87.64,87.65,87.46,87.54,28400.0,82.8909,82.9003,82.7206,82.7963,28400.0
2014-11-18 11:25:00,87.53,87.58,87.46,87.5,5200.0,82.7868,82.8341,82.7206,82.7584,5200.0
2014-11-18 11:30:00,87.49,87.59,87.49,87.59,10100.0,82.749,82.8436,82.749,82.8436,10100.0
2014-11-18 11:35:00,87.59,87.69,87.59,87.65,7600.0,82.8436,82.9382,82.8436,82.9003,7600.0
2014-11-18 11:40:00,87.68,87.74,87.58,87.65,11400.0,82.9287,82.9854,82.8341,82.9003,11400.0
2014-11-18 11:45:00,87.66,87.77,87.65,87.77,3100.0,82.9098,83.0138,82.9003,83.0138,3100.0
2014-11-18 11:50:00,87.74,87.77,87.66,87.67,6100.0,82.9854,83.0138,82.9098,82.9192,6100.0
2014-11-18 11:55:00,87.64,87.66,87.54,87.62,16000.0,82.8909,82.9098,82.7963,82.8719,16000.0
2014-11-18 12:00:00,87.63,87.65,87.51,87.54,12900.0,82.8814,82.9003,82.7679,82.7963,12900.0
2014-11-18 12:05:00,87.54,87.68,87.53,87.68,4700.0,82.7963,82.9287,82.7868,82.9287,4700.0
2014-11-18 12:10:00,87.7,87.74,87.68,87.69,2800.0,82.9476,82.9854,82.9287,82.9382,2800.0
2014-11-18 12:15:00,87.69,87.71,87.68,87.71,3900.0,82.9382,82.9571,82.9287,82.9571,3900.0
2014-11-18 12:20:00,87.7,87.79,87.68,87.74,4100.0,82.9476,83.0327,82.9287,82.9854,4100.0
2014-11-18 12:25:00,87.7,87.71,87.65,87.66,2200.0,82.9476,82.9571,82.9003,82.9098,2200.0
2014-11-18 12:30:00,87.65,87.67,87.61,87.66,5100.0,82.9003,82.9192,82.8625,82.9098,5100.0
2014-11-18 12:35:00,87.68,87.72,87.66,87.7,4000.0,82.9287,82.9665,82.9098,82.9476,4000.0
2014-11-18 12:40:00,87.73,87.78,87.72,87.74,4200.0,82.976,83.0233,82.9665,82.9854,4200.0
2014-11-18 12:45:00,87.75,87.78,87.71,87.72,3800.0,82.9949,83.0233,82.9571,82.9665,3800.0
2014-11-18 12:50:00,87.72,87.82,87.72,87.82,4200.0,82.9665,83.0611,82.9665,83.0611,4200.0
2014-11-18 12:55:00,87.84,87.99,87.84,87.95,5800.0,83.08,83.2219,83.08,83.1841,5800.0
2014-11-18 13:00:00,87.95,87.98,87.91,87.92,6300.0,83.1841,83.2124,83.1462,83.1557,6300.0
2014-11-18 13:05:00,87.92,87.95,87.83,87.83,4800.0,83.1557,83.1841,83.0706,83.0706,4800.0
2014-11-18 13:10:00,87.85,87.89,87.8,87.82,4900.0,83.0895,83.1273,83.0422,83.0611,4900.0
2014-11-18 13:15:00,87.8,87.81,87.75,87.8,3900.0,83.0422,83.0517,82.9949,83.0422,3900.0
2014-11-18 13:20:00,87.8,87.86,87.78,87.84,11800.0,83.0422,83.0989,83.0233,83.08,11800.0
2014-11-18 13:25:00,87.85,88.0,87.82,87.97,8100.0,83.0895,83.2314,83.0611,83.203,8100.0
2014-11-18 13:30:00,87.95,88.0,87.91,87.98,12700.0,83.1841,83.2314,83.1462,83.2124,12700.0
2014-11-18 13:35:00,87.95,88.0,87.88,87.89,9300.0,83.1841,83.2314,83.1179,83.1273,9300.0
2014-11-18 13:40:00,87.88,87.91,87.84,87.91,5200.0,83.1179,83.1462,83.08,83.1462,5200.0
2014-11-18 13:45:00,87.87,88.0,87.87,87.95,9000.0,83.1084,83.2314,83.1084,83.1841,9000.0
2014-11-18 13:50:00,87.96,88.15,87.93,87.97,20500.0,83.1935,83.3732,83.1651,83.203,20500.0
2014-11-18 13:55:00,87.97,88.01,87.95,87.97,7900.0,83.203,83.2408,83.1841,83.203,7900.0
2014-11-18 14:00:00,87.97,88.29,87.97,88.06,52800.0,83.203,83.5056,83.203,83.2881,52800.0
2014-11-18 14:05:00,88.07,88.3,88.04,88.29,14700.0,83.2976,83.5151,83.2692,83.5056,14700.0
2014-11-18 14:10:00,88.27,88.36,88.2,88.23,12500.0,83.4867,83.5718,83.4205,83.4489,12500.0
2014-11-18 14:15:00,88.24,88.35,88.18,88.35,8800.0,83.4583,83.5624,83.4016,83.5624,8800.0
2014-11-18 14:20:00,88.33,88.47,88.27,88.37,15600.0,83.5435,83.6759,83.4867,83.5813,15600.0
2014-11-18 14:25:00,88.4,88.5,88.34,88.5,25700.0,83.6097,83.7043,83.5529,83.7043,25700.0
2014-11-18 14:30:00,88.48,88.53,88.4,88.52,40800.0,83.6853,83.7326,83.6097,83.7232,40800.0
2014-11-18 14:35:00,88.54,88.66,88.5,88.5,26600.0,83.7421,83.8556,83.7043,83.7043,26600.0
2014-11-18 14:40:00,88.5,88.65,88.3,88.62,24200.0,83.7043,83.8461,83.5151,83.8178,24200.0
2014-11-18 14:45:00,88.62,88.69,88.42,88.68,18400.0,83.8178,83.884,83.6286,83.8745,18400.0
2014-11-18 14:50:00,88.66,88.74,88.53,88.7,32200.0,83.8556,83.9313,83.7326,83.8934,32200.0
2014-11-18 14:55:00,88.7,88.71,88.55,88.6,17500.0,83.8934,83.9029,83.7516,83.7988,17500.0
2014-11-18 15:00:00,88.58,88.63,88.55,88.6,18400.0,83.7799,83.8272,83.7516,83.7988,18400.0
2014-11-18 15:05:00,88.59,88.63,88.54,88.62,29500.0,83.7894,83.8272,83.7421,83.8178,29500.0
2014-11-18 15:10:00,88.62,88.68,88.53,88.6,25600.0,83.8178,83.8745,83.7326,83.7988,25600.0
2014-11-18 15:15:00,88.59,88.61,88.54,88.59,12000.0,83.7894,83.8083,83.7421,83.7894,12000.0
2014-11-18 15:20:00,88.59,88.67,88.54,88.54,24300.0,83.7894,83.865,83.7421,83.7421,24300.0
2014-11-18 15:25:00,88.55,88.56,88.49,88.56,17200.0,83.7516,83.761,83.6948,83.761,17200.0
2014-11-18 15:30:00,88.55,88.56,88.43,88.47,33900.0,83.7516,83.761,83.6381,83.6759,33900.0
2014-11-18 15:35:00,88.45,88.48,88.36,88.48,30100.0,83.657,83.6853,83.5718,83.6853,30100.0
2014-11-18 15:40:00,88.48,88.54,88.47,88.51,33800.0,83.6853,83.7421,83.6759,83.7137,33800.0
2014-11-18 15:45:00,88.51,88.56,88.47,88.52,48400.0,83.7137,83.761,83.6759,83.7232,48400.0
2014-11-18 15:50:00,88.51,88.52,88.36,88.38,66100.0,83.7137,83.7232,83.5718,83.5908,66100.0
2014-11-18 15:55:00,88.38,88.41,88.35,88.39,67900.0,83.5908,83.6191,83.5624,83.6002,67900.0
2014-11-19 09:30:00,88.5,88.59,88.03,88.23,22800.0,83.7043,83.7894,83.2597,83.4489,22800.0
2014-11-19 09:35:00,88.27,88.28,87.78,87.93,6600.0,83.4867,83.4962,83.0233,83.1651,6600.0
2014-11-19 09:40:00,87.89,87.92,87.78,87.92,9800.0,83.1273,83.1557,83.0233,83.1557,9800.0
2014-11-19 09:45:00,87.89,87.89,87.63,87.63,28800.0,83.1273,83.1273,82.8814,82.8814,28800.0
2014-11-19 09:50:00,87.61,87.9,87.59,87.9,9400.0,82.8625,83.1368,82.8436,83.1368,9400.0
2014-11-19 09:55:00,87.85,87.91,87.72,87.76,10300.0,83.0895,83.1462,82.9665,83.0044,10300.0
2014-11-19 10:00:00,87.7,87.75,87.64,87.65,6000.0,82.9476,82.9949,82.8909,82.9003,6000.0
2014-11-19 10:05:00,87.64,87.66,87.43,87.59,12700.0,82.8909,82.9098,82.6922,82.8436,12700.0
2014-11-19 10:10:00,87.56,87.81,87.5,87.79,10600.0,82.8152,83.0517,82.7584,83.0327,10600.0
2014-11-19 10:15:00,87.8,88.08,87.75,88.07,19000.0,83.0422,83.307,82.9949,83.2976,19000.0
2014-11-19 10:20:00,88.06,88.11,87.89,87.92,4400.0,83.2881,83.3354,83.1273,83.1557,4400.0
2014-11-19 10:25:00,87.9,87.9,87.68,87.69,5200.0,83.1368,83.1368,82.9287,82.9382,5200.0
2014-11-19 10:30:00,87.73,87.88,87.65,87.8,8100.0,82.976,83.1179,82.9003,83.0422,8100.0
2014-11-19 10:35:00,87.83,87.83,87.5,87.52,11000.0,83.0706,83.0706,82.7584,82.7774,11000.0
2014-11-19 10:40:00,87.53,87.61,87.47,87.57,4500.0,82.7868,82.8625,82.7301,82.8247,4500.0
2014-11-19 10:45:00,87.55,87.6,87.5,87.5,10500.0,82.8057,82.853,82.7584,82.7584,10500.0
2014-11-19 10:50:00,87.47,87.47,87.3,87.32,32000.0,82.7301,82.7301,82.5693,82.5882,32000.0
2014-11-19 10:55:00,87.35,87.37,87.26,87.28,3900.0,82.6166,82.6355,82.5315,82.5504,3900.0
2014-11-19 11:00:00,87.3,87.36,87.17,87.21,9400.0,82.5693,82.626,82.4463,82.4842,9400.0
2014-11-19 11:05:00,87.23,87.44,87.14,87.44,3900.0,82.5031,82.7017,82.418,82.7017,3900.0
2014-11-19 11:10:00,87.45,87.45,87.17,87.35,5100.0,82.7112,82.7112,82.4463,82.6166,5100.0
2014-11-19 11:15:00,87.35,87.45,87.35,87.43,11400.0,82.6166,82.7112,82.6166,82.6922,11400.0
2014-11-19 11:20:00,87.46,87.5,87.44,87.47,5100.0,82.7206,82.7584,82.7017,82.7301,5100.0
2014-11-19 11:25:00,87.54,87.58,87.43,87.45,9500.0,82.7963,82.8341,82.6922,82.7112,9500.0
2014-11-19 11:30:00,87.47,87.55,87.41,87.52,5300.0,82.7301,82.8057,82.6733,82.7774,5300.0
2014-11-19 11:35:00,87.53,87.59,87.52,87.54,5100.0,82.7868,82.8436,82.7774,82.7963,5100.0
2014-11-19 11:40:00,87.53,87.73,87.52,87.71,10200.0,82.7868,82.976,82.7774,82.9571,10200.0
2014-11-19 11:45:00,87.71,87.78,87.6,87.6,5500.0,82.9571,83.0233,82.853,82.853,5500.0
2014-11-19 11:50:00,87.62,87.69,87.61,87.65,9000.0,82.8719,82.9382,82.8625,82.9003,9000.0
2014-11-19 11:55:00,87.64,87.72,87.64,87.67,5000.0,82.8909,82.9665,82.8909,82.9192,5000.0
2014-11-19 12:00:00,87.69,87.74,87.63,87.74,6500.0,82.9382,82.9854,82.8814,82.9854,6500.0
2014-11-19 12:05:00,87.76,87.78,87.71,87.76,4200.0,83.0044,83.0233,82.9571,83.0044,4200.0
2014-11-19 12:10:00,87.78,87.81,87.65,87.65,6400.0,83.0233,83.0517,82.9003,82.9003,6400.0
2014-11-19 12:15:00,87.65,87.78,87.65,87.77,4700.0,82.9003,83.0233,82.9003,83.0138,4700.0
2014-11-19 12:20:00,87.76,87.76,87.65,87.67,2700.0,83.0044,83.0044,82.9003,82.9192,2700.0
2014-11-19 12:25:00,87.65,87.72,87.63,87.64,5400.0,82.9003,82.9665,82.8814,82.8909,5400.0
2014-11-19 12:30:00,87.69,87.76,87.68,87.76,2900.0,82.9382,83.0044,82.9287,83.0044,2900.0
2014-11-19 12:35:00,87.77,87.77,87.55,87.55,5600.0,83.0138,83.0138,82.8057,82.8057,5600.0
2014-11-19 12:40:00,87.57,87.6,87.54,87.56,3800.0,82.8247,82.853,82.7963,82.8152,3800.0
2014-11-19 12:45:00,87.56,87.64,87.56,87.59,2800.0,82.8152,82.8909,82.8152,82.8436,2800.0
2014-11-19 12:50:00,87.57,87.66,87.57,87.61,5200.0,82.8247,82.9098,82.8247,82.8625,5200.0
2014-11-19 12:55:00,87.64,87.82,87.64,87.82,5300.0,82.8909,83.0611,82.8909,83.0611,5300.0
2014-11-19 13:00:00,87.84,87.92,87.72,87.72,40700.0,83.08,83.1557,82.9665,82.9665,40700.0
2014-11-19 13:05:00,87.75,87.76,87.68,87.72,5000.0,82.9949,83.0044,82.9287,82.9665,5000.0
2014-11-19 13:10:00,87.73,87.8,87.73,87.75,5400.0,82.976,83.0422,82.976,82.9949,5400.0
2014-11-19 13:15:00,87.74,87.81,87.69,87.81,4700.0,82.9854,83.0517,82.9382,83.0517,4700.0
2014-11-19 13:20:00,87.83,87.89,87.83,87.88,3900.0,83.0706,83.1273,83.0706,83.1179,3900.0
2014-11-19 13:25:00,87.92,87.93,87.84,87.89,9000.0,83.1557,83.1651,83.08,83.1273,9000.0
2014-11-19 13:30:00,87.88,87.92,87.75,87.75,5000.0,83.1179,83.1557,82.9949,82.9949,5000.0
2014-11-19 13:35:00,87.71,87.73,87.67,87.68,7100.0,82.9571,82.976,82.9192,82.9287,7100.0
2014-11-19 13:40:00,87.67,87.69,87.65,87.67,5400.0,82.9192,82.9382,82.9003,82.9192,5400.0
2014-11-19 13:45:00,87.67,87.67,87.58,87.61,3400.0,82.9192,82.9192,82.8341,82.8625,3400.0
2014-11-19 13:50:00,87.6,87.71,87.6,87.69,6100.0,82.853,82.9571,82.853,82.9382,6100.0
2014-11-19 13:55:00,87.69,87.7,87.46,87.46,4800.0,82.9382,82.9476,82.7206,82.7206,4800.0
2014-11-19 14:00:00,87.49,87.67,87.36,87.55,27800.0,82.749,82.9192,82.626,82.8057,27800.0
2014-11-19 14:05:00,87.54,87.61,87.4,87.43,21200.0,82.7963,82.8625,82.6639,82.6922,21200.0
2014-11-19 14:10:00,87.43,87.5,87.4,87.4,8100.0,82.6922,82.7584,82.6639,82.6639,8100.0
2014-11-19 14:15:00,87.4,87.51,87.4,87.46,7400.0,82.6639,82.7679,82.6639,82.7206,7400.0
2014-11-19 14:20:00,87.47,87.48,87.1,87.17,24500.0,82.7301,82.7395,82.3801,82.4463,24500.0
2014-11-19 14:25:00,87.23,87.27,87.15,87.23,14100.0,82.5031,82.5409,82.4274,82.5031,14100.0
2014-11-19 14:30:00,87.27,87.3,87.2,87.2,10700.0,82.5409,82.5693,82.4747,82.4747,10700.0
2014-11-19 14:35:00,87.19,87.25,87.04,87.25,12600.0,82.4652,82.522,82.3234,82.522,12600.0
2014-11-19 14:40:00,87.21,87.22,87.16,87.17,7100.0,82.4842,82.4936,82.4369,82.4463,7100.0
2014-11-19 14:45:00,87.17,87.22,87.08,87.13,25300.0,82.4463,82.4936,82.3612,82.4085,25300.0
2014-11-19 14:50:00,87.12,87.27,87.08,87.23,7400.0,82.399,82.5409,82.3612,82.5031,7400.0
2014-11-19 14:55:00,87.24,87.32,87.22,87.22,3800.0,82.5125,82.5882,82.4936,82.4936,3800.0
2014-11-19 15:00:00,87.21,87.26,87.11,87.11,6100.0,82.4842,82.5315,82.3896,82.3896,6100.0
2014-11-19 15:05:00,87.1,87.17,87.04,87.04,10600.0,82.3801,82.4463,82.3234,82.3234,10600.0
2014-11-19 15:10:00,87.05,87.18,87.03,87.04,7800.0,82.3328,82.4558,82.3139,82.3234,7800.0
2014-11-19 15:15:00,87.04,87.19,86.98,87.16,12600.0,82.3234,82.4652,82.2666,82.4369,12600.0
2014-11-19 15:20:00,87.16,87.3,87.14,87.27,31600.0,82.4369,82.5693,82.418,82.5409,31600.0
2014-11-19 15:25:00,87.28,87.28,87.16,87.16,9500.0,82.5504,82.5504,82.4369,82.4369,9500.0
2014-11-19 15:30:00,87.17,87.24,87.11,87.17,13900.0,82.4463,82.5125,82.3896,82.4463,13900.0
2014-11-19 15:35:00,87.17,87.2,87.12,87.12,14000.0,82.4463,82.4747,82.399,82.399,14000.0
2014-11-19 15:40:00,87.12,87.13,87.02,87.06,30800.0,82.399,82.4085,82.3045,82.3423,30800.0
2014-11-19 15:45:00,87.07,87.11,87.03,87.03,33300.0,82.3518,82.3896,82.3139,82.3139,33300.0
2014-11-19 15:50:00,87.03,87.13,87.0,87.05,55100.0,82.3139,82.4085,82.2855,82.3328,55100.0
2014-11-19 15:55:00,87.05,87.09,86.99,87.04,47400.0,82.3328,82.3707,82.2761,82.3234,47400.0
2014-11-20 09:30:00,86.45,86.8,85.56,85.7,63200.0,81.7653,82.0964,80.9236,81.056,63200.0
2014-11-20 09:35:00,85.78,86.27,85.78,86.0,26300.0,81.1317,81.5951,81.1317,81.3397,26300.0
2014-11-20 09:40:00,85.96,86.19,85.6,85.8,58200.0,81.3019,81.5194,80.9614,81.1506,58200.0
2014-11-20 09:45:00,85.82,85.82,85.52,85.75,43300.0,81.1695,81.1695,80.8857,81.1033,43300.0
2014-11-20 09:50:00,85.77,86.06,85.63,85.81,46300.0,81.1222,81.3965,80.9898,81.16,46300.0
2014-11-20 09:55:00,85.77,85.98,85.77,85.84,43800.0,81.1222,81.3208,81.1222,81.1884,43800.0
2014-11-20 10:00:00,85.84,86.2,85.81,86.2,28900.0,81.1884,81.5289,81.16,81.5289,28900.0
2014-11-20 10:05:00,86.17,86.33,86.17,86.3,20500.0,81.5005,81.6519,81.5005,81.6235,20500.0
2014-11-20 10:10:00,86.3,86.38,86.27,86.3,29700.0,81.6235,81.6991,81.5951,81.6235,29700.0
2014-11-20 10:15:00,86.32,86.4,86.19,86.24,24500.0,81.6424,81.7181,81.5194,81.5667,24500.0
2014-11-20 10:20:00,86.24,86.34,86.23,86.34,25200.0,81.5667,81.6613,81.5573,81.6613,25200.0
2014-11-20 10:25:00,86.35,86.41,86.26,86.28,15200.0,81.6708,81.7275,81.5856,81.6046,15200.0
2014-11-20 10:30:00,86.3,86.42,86.28,86.3,16900.0,81.6235,81.737,81.6046,81.6235,16900.0
2014-11-20 10:35:00,86.33,86.46,86.29,86.29,15500.0,81.6519,81.7748,81.614,81.614,15500.0
2014-11-20 10:40:00,86.32,86.46,86.28,86.39,13600.0,81.6424,81.7748,81.6046,81.7086,13600.0
2014-11-20 10:45:00,86.4,86.51,86.4,86.44,9600.0,81.7181,81.8221,81.7181,81.7559,9600.0
2014-11-20 10:50:00,86.44,86.49,86.27,86.3,8300.0,81.7559,81.8032,81.5951,81.6235,8300.0
2014-11-20 10:55:00,86.3,86.32,86.16,86.28,9600.0,81.6235,81.6424,81.4911,81.6046,9600.0
2014-11-20 11:00:00,86.3,86.37,86.23,86.25,33800.0,81.6235,81.6897,81.5573,81.5762,33800.0
2014-11-20 11:05:00,86.19,86.34,86.19,86.32,17700.0,81.5194,81.6613,81.5194,81.6424,17700.0
2014-11-20 11:10:00,86.33,86.4,86.16,86.2,24400.0,81.6519,81.7181,81.4911,81.5289,24400.0
2014-11-20 11:15:00,86.2,86.41,86.17,86.41,11300.0,81.5289,81.7275,81.5005,81.7275,11300.0
2014-11-20 11:20:00,86.41,86.43,86.34,86.36,12300.0,81.7275,81.7464,81.6613,81.6802,12300.0
2014-11-20 11:25:00,86.37,86.37,86.25,86.32,11300.0,81.6897,81.6897,81.5762,81.6424,11300.0
2014-11-20 11:30:00,86.34,86.43,86.34,86.43,5900.0,81.6613,81.7464,81.6613,81.7464,5900.0
2014-11-20 11:35:00,86.42,86.45,86.37,86.38,17300.0,81.737,81.7653,81.6897,81.6991,17300.0
2014-11-20 11:40:00,86.39,86.41,86.32,86.4,13200.0,81.7086,81.7275,81.6424,81.7181,13200.0
2014-11-20 11:45:00,86.43,86.49,86.42,86.46,7300.0,81.7464,81.8032,81.737,81.7748,7300.0
2014-11-20 11:50:00,86.46,86.51,86.46,86.47,3300.0,81.7748,81.8221,81.7748,81.7843,3300.0
2014-11-20 11:55:00,86.5,86.52,86.39,86.42,9100.0,81.8126,81.8316,81.7086,81.737,9100.0
2014-11-20 12:00:00,86.42,86.46,86.39,86.4,8100.0,81.737,81.7748,81.7086,81.7181,8100.0
2014-11-20 12:05:00,86.4,86.41,86.37,86.39,8000.0,81.7181,81.7275,81.6897,81.7086,8000.0
2014-11-20 12:10:00,86.4,86.47,86.39,86.47,11000.0,81.7181,81.7843,81.7086,81.7843,11000.0
2014-11-20 12:15:00,86.43,86.52,86.37,86.5,21500.0,81.7464,81.8316,81.6897,81.8126,21500.0
2014-11-20 12:20:00,86.5,86.52,86.48,86.49,10600.0,81.8126,81.8316,81.7937,81.8032,10600.0
2014-11-20 12:25:00,86.5,86.5,86.4,86.45,5700.0,81.8126,81.8126,81.7181,81.7653,5700.0
2014-11-20 12:30:00,86.48,86.58,86.45,86.57,8200.0,81.7937,81.8883,81.7653,81.8788,8200.0
2014-11-20 12:35:00,86.58,86.61,86.56,86.56,36400.0,81.8883,81.9167,81.8694,81.8694,36400.0
2014-11-20 12:40:00,86.56,86.56,86.43,86.44,7800.0,81.8694,81.8694,81.7464,81.7559,7800.0
2014-11-20 12:45:00,86.43,86.49,86.41,86.49,4900.0,81.7464,81.8032,81.7275,81.8032,4900.0
2014-11-20 12:50:00,86.49,86.52,86.46,86.5,6200.0,81.8032,81.8316,81.7748,81.8126,6200.0
2014-11-20 12:55:00,86.47,86.48,86.45,86.47,4000.0,81.7843,81.7937,81.7653,81.7843,4000.0
2014-11-20 13:00:00,86.44,86.44,86.33,86.38,5800.0,81.7559,81.7559,81.6519,81.6991,5800.0
2014-11-20 13:05:00,86.38,86.38,86.34,86.35,4000.0,81.6991,81.6991,81.6613,81.6708,4000.0
2014-11-20 13:10:00,86.34,86.36,86.18,86.2,21900.0,81.6613,81.6802,81.51,81.5289,21900.0
2014-11-20 13:15:00,86.2,86.2,86.05,86.16,8600.0,81.5289,81.5289,81.387,81.4911,8600.0
2014-11-20 13:20:00,86.2,86.2,86.03,86.1,27100.0,81.5289,81.5289,81.3681,81.4343,27100.0
2014-11-20 13:25:00,86.11,86.3,86.11,86.16,12100.0,81.4438,81.6235,81.4438,81.4911,12100.0
2014-11-20 13:30:00,86.19,86.23,86.14,86.17,7200.0,81.5194,81.5573,81.4721,81.5005,7200.0
2014-11-20 13:35:00,86.15,86.3,86.14,86.19,12200.0,81.4816,81.6235,81.4721,81.5194,12200.0
2014-11-20 13:40:00,86.17,86.18,86.12,86.13,11700.0,81.5005,81.51,81.4532,81.4627,11700.0
2014-11-20 13:45:00,86.16,86.26,86.13,86.26,15000.0,81.4911,81.5856,81.4627,81.5856,15000.0
2014-11-20 13:50:00,86.29,86.29,86.18,86.27,5200.0,81.614,81.614,81.51,81.5951,5200.0
2014-11-20 13:55:00,86.28,86.29,86.21,86.21,11300.0,81.6046,81.614,81.5384,81.5384,11300.0
2014-11-20 14:00:00,86.2,86.22,86.19,86.21,3300.0,81.5289,81.5478,81.5194,81.5384,3300.0
2014-11-20 14:05:00,86.23,86.31,86.2,86.21,13800.0,81.5573,81.6329,81.5289,81.5384,13800.0
2014-11-20 14:10:00,86.21,86.22,86.14,86.17,8700.0,81.5384,81.5478,81.4721,81.5005,8700.0
2014-11-20 14:15:00,86.19,86.22,86.17,86.17,11000.0,81.5194,81.5478,81.5005,81.5005,11000.0
2014-11-20 14:20:00,86.18,86.2,86.11,86.17,11200.0,81.51,81.5289,81.4438,81.5005,11200.0
2014-11-20 14:25:00,86.17,86.17,85.97,85.97,84100.0,81.5005,81.5005,81.3114,81.3114,84100.0
2014-11-20 14:30:00,85.97,86.04,85.95,86.0,8200.0,81.3114,81.3776,81.2924,81.3397,8200.0
2014-11-20 14:35:00,86.0,86.15,86.0,86.03,11000.0,81.3397,81.4816,81.3397,81.3681,11000.0
2014-11-20 14:40:00,86.03,86.17,86.01,86.15,16900.0,81.3681,81.5005,81.3492,81.4816,16900.0
2014-11-20 14:45:00,86.15,86.27,86.13,86.26,5900.0,81.4816,81.5951,81.4627,81.5856,5900.0
2014-11-20 14:50:00,86.25,86.25,86.13,86.13,8200.0,81.5762,81.5762,81.4627,81.4627,8200.0
2014-11-20 14:55:00,86.14,86.15,86.03,86.03,7700.0,81.4721,81.4816,81.3681,81.3681,7700.0
2014-11-20 15:00:00,85.98,86.01,85.86,85.89,17300.0,81.3208,81.3492,81.2073,81.2357,17300.0
2014-11-20 15:05:00,85.89,85.89,85.84,85.84,15700.0,81.2357,81.2357,81.1884,81.1884,15700.0
2014-11-20 15:10:00,85.86,85.86,85.73,85.76,16600.0,81.2073,81.2073,81.0844,81.1127,16600.0
2014-11-20 15:15:00,85.76,85.77,85.73,85.77,10400.0,81.1127,81.1222,81.0844,81.1222,10400.0
2014-11-20 15:20:00,85.77,85.81,85.73,85.81,31400.0,81.1222,81.16,81.0844,81.16,31400.0
2014-11-20 15:25:00,85.81,85.9,85.79,85.79,17100.0,81.16,81.2452,81.1411,81.1411,17100.0
2014-11-20 15:30:00,85.81,85.89,85.73,85.89,24500.0,81.16,81.2357,81.0844,81.2357,24500.0
2014-11-20 15:35:00,85.88,85.98,85.88,85.97,20900.0,81.2262,81.3208,81.2262,81.3114,20900.0
2014-11-20 15:40:00,85.97,86.02,85.93,86.02,20600.0,81.3114,81.3586,81.2735,81.3586,20600.0
2014-11-20 15:45:00,86.01,86.02,85.93,85.94,28600.0,81.3492,81.3586,81.2735,81.283,28600.0
2014-11-20 15:50:00,85.95,86.05,85.94,86.02,36800.0,81.2924,81.387,81.283,81.3586,36800.0
2014-11-20 15:55:00,86.03,86.08,86.0,86.08,42500.0,81.3681,81.4154,81.3397,81.4154,42500.0
2014-11-21 09:30:00,86.77,87.32,86.49,86.52,89700.0,82.068,82.5882,81.8032,81.8316,89700.0
2014-11-21 09:35:00,86.65,86.65,85.85,85.93,32100.0,81.9545,81.9545,81.1979,81.2735,32100.0
2014-11-21 09:40:00,85.89,86.22,85.85,86.16,14800.0,81.2357,81.5478,81.1979,81.4911,14800.0
2014-11-21 09:45:00,86.12,86.2,85.72,85.85,35500.0,81.4532,81.5289,81.0749,81.1979,35500.0
2014-11-21 09:50:00,85.84,86.03,85.76,85.9,15600.0,81.1884,81.3681,81.1127,81.2452,15600.0
2014-11-21 09:55:00,85.92,85.99,85.31,85.81,58600.0,81.2641,81.3303,80.6871,81.16,58600.0
2014-11-21 10:00:00,85.81,86.0,85.78,85.85,25500.0,81.16,81.3397,81.1317,81.1979,25500.0
2014-11-21 10:05:00,85.85,85.9,85.55,85.7,20600.0,81.1979,81.2452,80.9141,81.056,20600.0
2014-11-21 10:10:00,85.69,85.92,85.62,85.88,17100.0,81.0465,81.2641,80.9803,81.2262,17100.0
2014-11-21 10:15:00,85.89,85.96,85.41,85.41,45500.0,81.2357,81.3019,80.7817,80.7817,45500.0
2014-11-21 10:20:00,85.38,85.39,85.12,85.2,44100.0,80.7533,80.7628,80.5074,80.5831,44100.0
2014-11-21 10:25:00,85.2,85.25,85.0,85.1,50800.0,80.5831,80.6304,80.3939,80.4885,50800.0
2014-11-21 10:30:00,85.1,85.18,84.68,84.69,79600.0,80.4885,80.5642,80.0913,80.1007,79600.0
2014-11-21 10:35:00,84.75,85.01,84.42,85.0,57600.0,80.1575,80.4034,79.8454,80.3939,57600.0
2014-11-21 10:40:00,84.99,85.22,84.94,85.18,48000.0,80.3845,80.602,80.3372,80.5642,48000.0
2014-11-21 10:45:00,85.18,85.27,84.97,84.98,38100.0,80.5642,80.6493,80.3655,80.375,38100.0
2014-11-21 10:50:00,84.95,84.95,84.7,84.74,33300.0,80.3466,80.3466,80.1102,80.148,33300.0
2014-11-21 10:55:00,84.74,84.86,84.61,84.64,40600.0,80.148,80.2615,80.0251,80.0534,40600.0
2014-11-21 11:00:00,84.64,84.72,84.55,84.56,39900.0,80.0534,80.1291,79.9683,79.9778,39900.0
2014-11-21 11:05:00,84.55,84.77,84.4,84.77,63900.0,79.9683,80.1764,79.8264,80.1764,63900.0
2014-11-21 11:10:00,84.77,85.14,84.68,85.14,28600.0,80.1764,80.5263,80.0913,80.5263,28600.0
2014-11-21 11:15:00,85.12,85.23,85.02,85.16,12500.0,80.5074,80.6115,80.4128,80.5453,12500.0
2014-11-21 11:20:00,85.18,85.27,84.96,85.07,23900.0,80.5642,80.6493,80.3561,80.4601,23900.0
2014-11-21 11:25:00,85.08,85.28,85.06,85.22,18100.0,80.4696,80.6587,80.4507,80.602,18100.0
2014-11-21 11:30:00,85.24,85.33,85.19,85.25,25300.0,80.6209,80.706,80.5736,80.6304,25300.0
2014-11-21 11:35:00,85.25,85.28,85.08,85.08,19700.0,80.6304,80.6587,80.4696,80.4696,19700.0
2014-11-21 11:40:00,85.08,85.1,85.03,85.07,11800.0,80.4696,80.4885,80.4223,80.4601,11800.0
2014-11-21 11:45:00,85.08,85.15,84.98,85.12,15700.0,80.4696,80.5358,80.375,80.5074,15700.0
2014-11-21 11:50:00,85.14,85.33,85.14,85.33,11700.0,80.5263,80.706,80.5263,80.706,11700.0
2014-11-21 11:55:00,85.32,85.44,85.25,85.44,19900.0,80.6966,80.8101,80.6304,80.8101,19900.0
2014-11-21 12:00:00,85.43,85.54,85.37,85.5,17800.0,80.8006,80.9047,80.7439,80.8668,17800.0
2014-11-21 12:05:00,85.48,85.48,85.33,85.39,11400.0,80.8479,80.8479,80.706,80.7628,11400.0
2014-11-21 12:10:00,85.38,85.51,85.38,85.45,6000.0,80.7533,80.8763,80.7533,80.8195,6000.0
2014-11-21 12:15:00,85.45,85.49,85.3,85.42,10000.0,80.8195,80.8574,80.6777,80.7912,10000.0
2014-11-21 12:20:00,85.42,85.54,85.4,85.51,14000.0,80.7912,80.9047,80.7722,80.8763,14000.0
2014-11-21 12:25:00,85.52,85.52,85.4,85.41,8100.0,80.8857,80.8857,80.7722,80.7817,8100.0
2014-11-21 12:30:00,85.4,85.55,85.4,85.45,14700.0,80.7722,80.9141,80.7722,80.8195,14700.0
2014-11-21 12:35:00,85.5,85.56,85.5,85.5,7400.0,80.8668,80.9236,80.8668,80.8668,7400.0
2014-11-21 12:40:00,85.51,85.61,85.33,85.37,11500.0,80.8763,80.9709,80.706,80.7439,11500.0
2014-11-21 12:45:00,85.38,85.55,85.38,85.52,6200.0,80.7533,80.9141,80.7533,80.8857,6200.0
2014-11-21 12:50:00,85.53,85.53,85.29,85.29,13300.0,80.8952,80.8952,80.6682,80.6682,13300.0
2014-11-21 12:55:00,85.3,85.33,85.15,85.33,13400.0,80.6777,80.706,80.5358,80.706,13400.0
2014-11-21 13:00:00,85.34,85.39,85.3,85.39,14700.0,80.7155,80.7628,80.6777,80.7628,14700.0
2014-11-21 13:05:00,85.38,85.38,85.13,85.16,12000.0,80.7533,80.7533,80.5169,80.5453,12000.0
2014-11-21 13:10:00,85.17,85.24,85.12,85.13,10200.0,80.5547,80.6209,80.5074,80.5169,10200.0
2014-11-21 13:15:00,85.14,85.19,85.04,85.05,8100.0,80.5263,80.5736,80.4318,80.4412,8100.0
2014-11-21 13:20:00,85.06,85.25,85.06,85.23,8900.0,80.4507,80.6304,80.4507,80.6115,8900.0
2014-11-21 13:25:00,85.23,85.23,84.93,84.94,17200.0,80.6115,80.6115,80.3277,80.3372,17200.0
2014-11-21 13:30:00,84.94,85.01,84.82,84.92,15200.0,80.3372,80.4034,80.2237,80.3183,15200.0
2014-11-21 13:35:00,84.88,84.97,84.87,84.92,11000.0,80.2804,80.3655,80.271,80.3183,11000.0
2014-11-21 13:40:00,84.92,84.92,84.87,84.91,9500.0,80.3183,80.3183,80.271,80.3088,9500.0
2014-11-21 13:45:00,84.9,85.09,84.89,85.06,17100.0,80.2993,80.479,80.2899,80.4507,17100.0
2014-11-21 13:50:00,85.04,85.05,84.89,84.98,28000.0,80.4318,80.4412,80.2899,80.375,28000.0
2014-11-21 13:55:00,84.98,85.0,84.87,84.94,21000.0,80.375,80.3939,80.271,80.3372,21000.0
2014-11-21 14:00:00,84.95,85.03,84.93,84.98,18500.0,80.3466,80.4223,80.3277,80.375,18500.0
2014-11-21 14:05:00,84.98,85.05,84.95,84.97,12600.0,80.375,80.4412,80.3466,80.3655,12600.0
2014-11-21 14:10:00,84.99,85.0,84.86,84.86,12400.0,80.3845,80.3939,80.2615,80.2615,12400.0
2014-11-21 14:15:00,84.88,84.94,84.85,84.86,8900.0,80.2804,80.3372,80.2521,80.2615,8900.0
2014-11-21 14:20:00,84.85,84.86,84.8,84.83,8500.0,80.2521,80.2615,80.2048,80.2331,8500.0
2014-11-21 14:25:00,84.82,84.83,84.71,84.72,10100.0,80.2237,80.2331,80.1196,80.1291,10100.0
2014-11-21 14:30:00,84.7,84.76,84.63,84.75,17700.0,80.1102,80.1669,80.044,80.1575,17700.0
2014-11-21 14:35:00,84.76,84.77,84.46,84.53,20000.0,80.1669,80.1764,79.8832,79.9494,20000.0
2014-11-21 14:40:00,84.54,84.83,84.53,84.75,18800.0,79.9588,80.2331,79.9494,80.1575,18800.0
2014-11-21 14:45:00,84.76,84.79,84.68,84.69,8100.0,80.1669,80.1953,80.0913,80.1007,8100.0
2014-11-21 14:50:00,84.68,84.86,84.68,84.86,10300.0,80.0913,80.2615,80.0913,80.2615,10300.0
2014-11-21 14:55:00,84.87,84.87,84.79,84.85,9500.0,80.271,80.271,80.1953,80.2521,9500.0
2014-11-21 15:00:00,84.85,84.99,84.82,84.98,17800.0,80.2521,80.3845,80.2237,80.375,17800.0
2014-11-21 15:05:00,84.99,84.99,84.94,84.95,12400.0,80.3845,80.3845,80.3372,80.3466,12400.0
2014-11-21 15:10:00,84.94,85.0,84.88,84.89,26000.0,80.3372,80.3939,80.2804,80.2899,26000.0
2014-11-21 15:15:00,84.89,84.91,84.82,84.83,15400.0,80.2899,80.3088,80.2237,80.2331,15400.0
2014-11-21 15:20:00,84.84,84.85,84.72,84.74,14100.0,80.2426,80.2521,80.1291,80.148,14100.0
2014-11-21 15:25:00,84.75,84.77,84.59,84.69,40000.0,80.1575,80.1764,80.0061,80.1007,40000.0
2014-11-21 15:30:00,84.69,84.7,84.62,84.69,28300.0,80.1007,80.1102,80.0345,80.1007,28300.0
2014-11-21 15:35:00,84.7,84.77,84.68,84.73,41700.0,80.1102,80.1764,80.0913,80.1386,41700.0
2014-11-21 15:40:00,84.73,84.73,84.56,84.6,31400.0,80.1386,80.1386,79.9778,80.0156,31400.0
2014-11-21 15:45:00,84.61,84.81,84.6,84.76,64500.0,80.0251,80.2142,80.0156,80.1669,64500.0
2014-11-21 15:50:00,84.76,84.9,84.7,84.71,58400.0,80.1669,80.2993,80.1102,80.1196,58400.0
2014-11-21 15:55:00,84.72,84.72,84.51,84.69,54900.0,80.1291,80.1291,79.9305,80.1007,54900.0
2014-11-24 09:30:00,85.05,85.32,84.89,85.1,34000.0,80.4412,80.6966,80.2899,80.4885,34000.0
2014-11-24 09:35:00,85.12,85.39,85.08,85.21,85300.0,80.5074,80.7628,80.4696,80.5925,85300.0
2014-11-24 09:40:00,85.2,85.25,84.8,84.94,20000.0,80.5831,80.6304,80.2048,80.3372,20000.0
2014-11-24 09:45:00,84.94,84.94,84.75,84.93,30000.0,80.3372,80.3372,80.1575,80.3277,30000.0
2014-11-24 09:50:00,84.88,85.05,84.85,85.05,23700.0,80.2804,80.4412,80.2521,80.4412,23700.0
2014-11-24 09:55:00,85.03,85.14,84.93,85.06,15600.0,80.4223,80.5263,80.3277,80.4507,15600.0
2014-11-24 10:00:00,85.1,85.18,85.09,85.18,8200.0,80.4885,80.5642,80.479,80.5642,8200.0
2014-11-24 10:05:00,85.2,85.44,85.19,85.39,9900.0,80.5831,80.8101,80.5736,80.7628,9900.0
2014-11-24 10:10:00,85.39,85.45,85.29,85.35,11000.0,80.7628,80.8195,80.6682,80.725,11000.0
2014-11-24 10:15:00,85.31,85.33,85.25,85.31,9700.0,80.6871,80.706,80.6304,80.6871,9700.0
2014-11-24 10:20:00,85.3,85.35,85.23,85.34,6900.0,80.6777,80.725,80.6115,80.7155,6900.0
2014-11-24 10:25:00,85.34,85.4,85.24,85.39,8300.0,80.7155,80.7722,80.6209,80.7628,8300.0
2014-11-24 10:30:00,85.4,85.4,85.23,85.23,3900.0,80.7722,80.7722,80.6115,80.6115,3900.0
2014-11-24 10:35:00,85.3,85.35,85.27,85.33,21800.0,80.6777,80.725,80.6493,80.706,21800.0
2014-11-24 10:40:00,85.34,85.35,85.25,85.29,8300.0,80.7155,80.725,80.6304,80.6682,8300.0
2014-11-24 10:45:00,85.28,85.32,85.2,85.23,8200.0,80.6587,80.6966,80.5831,80.6115,8200.0
2014-11-24 10:50:00,85.23,85.31,85.22,85.3,12800.0,80.6115,80.6871,80.602,80.6777,12800.0
2014-11-24 10:55:00,85.3,85.4,85.22,85.24,20900.0,80.6777,80.7722,80.602,80.6209,20900.0
2014-11-24 11:00:00,85.24,85.27,85.18,85.27,27000.0,80.6209,80.6493,80.5642,80.6493,27000.0
2014-11-24 11:05:00,85.24,85.28,85.2,85.25,9200.0,80.6209,80.6587,80.5831,80.6304,9200.0
2014-11-24 11:10:00,85.25,85.35,85.25,85.32,15500.0,80.6304,80.725,80.6304,80.6966,15500.0
2014-11-24 11:15:00,85.32,85.44,85.31,85.42,7900.0,80.6966,80.8101,80.6871,80.7912,7900.0
2014-11-24 11:20:00,85.41,85.45,85.38,85.38,10600.0,80.7817,80.8195,80.7533,80.7533,10600.0
2014-11-24 11:25:00,85.39,85.43,85.33,85.41,17400.0,80.7628,80.8006,80.706,80.7817,17400.0
2014-11-24 11:30:00,85.41,85.49,85.41,85.47,14200.0,80.7817,80.8574,80.7817,80.8385,14200.0
2014-11-24 11:35:00,85.46,85.46,85.39,85.4,24500.0,80.829,80.829,80.7628,80.7722,24500.0
2014-11-24 11:40:00,85.39,85.4,85.33,85.36,26600.0,80.7628,80.7722,80.706,80.7344,26600.0
2014-11-24 11:45:00,85.38,85.42,85.36,85.4,7800.0,80.7533,80.7912,80.7344,80.7722,7800.0
2014-11-24 11:50:00,85.39,85.4,85.36,85.38,9500.0,80.7628,80.7722,80.7344,80.7533,9500.0
2014-11-24 11:55:00,85.4,85.4,85.37,85.38,4900.0,80.7722,80.7722,80.7439,80.7533,4900.0
2014-11-24 12:00:00,85.37,85.5,85.37,85.49,11100.0,80.7439,80.8668,80.7439,80.8574,11100.0
2014-11-24 12:05:00,85.49,85.52,85.46,85.46,19200.0,80.8574,80.8857,80.829,80.829,19200.0
2014-11-24 12:10:00,85.48,85.57,85.48,85.56,6200.0,80.8479,80.933,80.8479,80.9236,6200.0
2014-11-24 12:15:00,85.57,85.64,85.52,85.64,4200.0,80.933,80.9992,80.8857,80.9992,4200.0
2014-11-24 12:20:00,85.66,85.84,85.65,85.82,10400.0,81.0182,81.1884,81.0087,81.1695,10400.0
2014-11-24 12:25:00,85.84,85.87,85.82,85.84,5300.0,81.1884,81.2168,81.1695,81.1884,5300.0
2014-11-24 12:30:00,85.88,85.89,85.76,85.76,4700.0,81.2262,81.2357,81.1127,81.1127,4700.0
2014-11-24 12:35:00,85.78,85.81,85.74,85.81,3700.0,81.1317,81.16,81.0938,81.16,3700.0
2014-11-24 12:40:00,85.81,85.96,85.76,85.96,7100.0,81.16,81.3019,81.1127,81.3019,7100.0
2014-11-24 12:45:00,85.95,85.99,85.93,85.93,5800.0,81.2924,81.3303,81.2735,81.2735,5800.0
2014-11-24 12:50:00,85.93,85.93,85.83,85.83,2900.0,81.2735,81.2735,81.1789,81.1789,2900.0
2014-11-24 12:55:00,85.82,85.82,85.72,85.81,3900.0,81.1695,81.1695,81.0749,81.16,3900.0
2014-11-24 13:00:00,85.77,85.87,85.77,85.79,4200.0,81.1222,81.2168,81.1222,81.1411,4200.0
2014-11-24 13:05:00,85.8,85.89,85.77,85.89,3400.0,81.1506,81.2357,81.1222,81.2357,3400.0
2014-11-24 13:10:00,85.9,85.95,85.87,85.87,2900.0,81.2452,81.2924,81.2168,81.2168,2900.0
2014-11-24 13:15:00,85.87,85.95,85.87,85.94,4400.0,81.2168,81.2924,81.2168,81.283,4400.0
2014-11-24 13:20:00,85.94,85.97,85.88,85.88,4900.0,81.283,81.3114,81.2262,81.2262,4900.0
2014-11-24 13:25:00,85.89,85.9,85.84,85.86,5600.0,81.2357,81.2452,81.1884,81.2073,5600.0
2014-11-24 13:30:00,85.87,85.87,85.78,85.83,22100.0,81.2168,81.2168,81.1317,81.1789,22100.0
2014-11-24 13:35:00,85.8,85.8,85.73,85.75,22500.0,81.1506,81.1506,81.0844,81.1033,22500.0
2014-11-24 13:40:00,85.73,85.75,85.56,85.65,12500.0,81.0844,81.1033,80.9236,81.0087,12500.0
2014-11-24 13:45:00,85.62,85.66,85.57,85.57,12600.0,80.9803,81.0182,80.933,80.933,12600.0
2014-11-24 13:50:00,85.57,85.64,85.55,85.59,6600.0,80.933,80.9992,80.9141,80.952,6600.0
2014-11-24 13:55:00,85.61,85.64,85.57,85.58,6300.0,80.9709,80.9992,80.933,80.9425,6300.0
2014-11-24 14:00:00,85.58,85.6,85.5,85.5,13200.0,80.9425,80.9614,80.8668,80.8668,13200.0
2014-11-24 14:05:00,85.5,85.52,85.42,85.45,8200.0,80.8668,80.8857,80.7912,80.8195,8200.0
2014-11-24 14:10:00,85.44,85.48,85.43,85.47,3100.0,80.8101,80.8479,80.8006,80.8385,3100.0
2014-11-24 14:15:00,85.47,85.51,85.4,85.48,20000.0,80.8385,80.8763,80.7722,80.8479,20000.0
2014-11-24 14:20:00,85.49,85.5,85.47,85.48,4100.0,80.8574,80.8668,80.8385,80.8479,4100.0
2014-11-24 14:25:00,85.49,85.57,85.49,85.57,4700.0,80.8574,80.933,80.8574,80.933,4700.0
2014-11-24 14:30:00,85.56,85.63,85.53,85.59,5100.0,80.9236,80.9898,80.8952,80.952,5100.0
2014-11-24 14:35:00,85.58,85.66,85.53,85.66,3900.0,80.9425,81.0182,80.8952,81.0182,3900.0
2014-11-24 14:40:00,85.65,85.67,85.62,85.63,5600.0,81.0087,81.0276,80.9803,80.9898,5600.0
2014-11-24 14:45:00,85.66,85.69,85.62,85.63,5700.0,81.0182,81.0465,80.9803,80.9898,5700.0
2014-11-24 14:50:00,85.62,85.66,85.56,85.65,7400.0,80.9803,81.0182,80.9236,81.0087,7400.0
2014-11-24 14:55:00,85.65,85.76,85.6,85.73,7400.0,81.0087,81.1127,80.9614,81.0844,7400.0
2014-11-24 15:00:00,85.74,85.78,85.69,85.78,5500.0,81.0938,81.1317,81.0465,81.1317,5500.0
2014-11-24 15:05:00,85.78,85.78,85.67,85.75,20300.0,81.1317,81.1317,81.0276,81.1033,20300.0
2014-11-24 15:10:00,85.75,85.85,85.75,85.85,8700.0,81.1033,81.1979,81.1033,81.1979,8700.0
2014-11-24 15:15:00,85.84,85.84,85.71,85.73,12900.0,81.1884,81.1884,81.0654,81.0844,12900.0
2014-11-24 15:20:00,85.74,85.82,85.74,85.78,10900.0,81.0938,81.1695,81.0938,81.1317,10900.0
2014-11-24 15:25:00,85.77,85.82,85.71,85.74,13200.0,81.1222,81.1695,81.0654,81.0938,13200.0
2014-11-24 15:30:00,85.74,85.81,85.7,85.72,17100.0,81.0938,81.16,81.056,81.0749,17100.0
2014-11-24 15:35:00,85.72,85.8,85.7,85.7,15300.0,81.0749,81.1506,81.056,81.056,15300.0
2014-11-24 15:40:00,85.71,85.8,85.69,85.8,21800.0,81.0654,81.1506,81.0465,81.1506,21800.0
2014-11-24 15:45:00,85.8,85.81,85.62,85.62,25400.0,81.1506,81.16,80.9803,80.9803,25400.0
2014-11-24 15:50:00,85.63,85.77,85.62,85.66,34300.0,80.9898,81.1222,80.9803,81.0182,34300.0
2014-11-24 15:55:00,85.65,85.7,85.62,85.66,42600.0,81.0087,81.056,80.9803,81.0182,42600.0
2014-11-25 09:30:00,85.78,86.25,85.5,86.23,43400.0,81.1317,81.5762,80.8668,81.5573,43400.0
2014-11-25 09:35:00,86.09,86.45,86.09,86.21,7900.0,81.4249,81.7653,81.4249,81.5384,7900.0
2014-11-25 09:40:00,86.17,86.29,86.1,86.13,9300.0,81.5005,81.614,81.4343,81.4627,9300.0
2014-11-25 09:45:00,86.12,86.12,85.94,85.97,5100.0,81.4532,81.4532,81.283,81.3114,5100.0
2014-11-25 09:50:00,86.02,86.06,85.79,85.92,12900.0,81.3586,81.3965,81.1411,81.2641,12900.0
2014-11-25 09:55:00,85.94,85.99,85.84,85.96,10500.0,81.283,81.3303,81.1884,81.3019,10500.0
2014-11-25 10:00:00,85.96,85.96,85.77,85.79,9800.0,81.3019,81.3019,81.1222,81.1411,9800.0
2014-11-25 10:05:00,85.74,85.75,85.46,85.72,20200.0,81.0938,81.1033,80.829,81.0749,20200.0
2014-11-25 10:10:00,85.74,85.9,85.72,85.72,22000.0,81.0938,81.2452,81.0749,81.0749,22000.0
2014-11-25 10:15:00,85.71,85.8,85.6,85.8,29900.0,81.0654,81.1506,80.9614,81.1506,29900.0
2014-11-25 10:20:00,85.75,85.83,85.54,85.75,28500.0,81.1033,81.1789,80.9047,81.1033,28500.0
2014-11-25 10:25:00,85.73,85.85,85.69,85.8,26600.0,81.0844,81.1979,81.0465,81.1506,26600.0
2014-11-25 10:30:00,85.81,85.83,85.7,85.8,24800.0,81.16,81.1789,81.056,81.1506,24800.0
2014-11-25 10:35:00,85.8,85.88,85.76,85.76,15300.0,81.1506,81.2262,81.1127,81.1127,15300.0
2014-11-25 10:40:00,85.76,85.79,85.7,85.73,23400.0,81.1127,81.1411,81.056,81.0844,23400.0
2014-11-25 10:45:00,85.73,85.81,85.69,85.69,13700.0,81.0844,81.16,81.0465,81.0465,13700.0
2014-11-25 10:50:00,85.67,85.72,85.54,85.58,6700.0,81.0276,81.0749,80.9047,80.9425,6700.0
2014-11-25 10:55:00,85.59,85.67,85.59,85.62,14700.0,80.952,81.0276,80.952,80.9803,14700.0
2014-11-25 11:00:00,85.62,85.62,85.47,85.57,9400.0,80.9803,80.9803,80.8385,80.933,9400.0
2014-11-25 11:05:00,85.53,85.6,85.34,85.38,21800.0,80.8952,80.9614,80.7155,80.7533,21800.0
2014-11-25 11:10:00,85.35,85.5,85.35,85.35,16200.0,80.725,80.8668,80.725,80.725,16200.0
2014-11-25 11:15:00,85.32,85.32,85.14,85.29,23800.0,80.6966,80.6966,80.5263,80.6682,23800.0
2014-11-25 11:20:00,85.27,85.33,85.18,85.26,21400.0,80.6493,80.706,80.5642,80.6398,21400.0
2014-11-25 11:25:00,85.24,85.27,85.1,85.16,18300.0,80.6209,80.6493,80.4885,80.5453,18300.0
2014-11-25 11:30:00,85.14,85.49,85.14,85.45,14400.0,80.5263,80.8574,80.5263,80.8195,14400.0
2014-11-25 11:35:00,85.44,85.54,85.43,85.46,4500.0,80.8101,80.9047,80.8006,80.829,4500.0
2014-11-25 11:40:00,85.48,85.58,85.48,85.51,17000.0,80.8479,80.9425,80.8479,80.8763,17000.0
2014-11-25 11:45:00,85.54,85.58,85.5,85.56,2900.0,80.9047,80.9425,80.8668,80.9236,2900.0
2014-11-25 11:50:00,85.57,85.58,85.47,85.57,4500.0,80.933,80.9425,80.8385,80.933,4500.0
2014-11-25 11:55:00,85.6,85.62,85.54,85.55,3200.0,80.9614,80.9803,80.9047,80.9141,3200.0
2014-11-25 12:00:00,85.57,85.69,85.57,85.58,5100.0,80.933,81.0465,80.933,80.9425,5100.0
2014-11-25 12:05:00,85.6,85.61,85.54,85.58,6500.0,80.9614,80.9709,80.9047,80.9425,6500.0
2014-11-25 12:10:00,85.58,85.59,85.46,85.46,6400.0,80.9425,80.952,80.829,80.829,6400.0
2014-11-25 12:15:00,85.49,85.56,85.44,85.48,5600.0,80.8574,80.9236,80.8101,80.8479,5600.0
2014-11-25 12:20:00,85.46,85.48,85.41,85.43,5000.0,80.829,80.8479,80.7817,80.8006,5000.0
2014-11-25 12:25:00,85.44,85.47,85.4,85.47,2900.0,80.8101,80.8385,80.7722,80.8385,2900.0
2014-11-25 12:30:00,85.48,85.55,85.46,85.55,5900.0,80.8479,80.9141,80.829,80.9141,5900.0
2014-11-25 12:35:00,85.54,85.55,85.44,85.51,7100.0,80.9047,80.9141,80.8101,80.8763,7100.0
2014-11-25 12:40:00,85.46,85.49,85.44,85.46,4600.0,80.829,80.8574,80.8101,80.829,4600.0
2014-11-25 12:45:00,85.49,85.55,85.43,85.53,6400.0,80.8574,80.9141,80.8006,80.8952,6400.0
2014-11-25 12:50:00,85.52,85.54,85.49,85.53,8500.0,80.8857,80.9047,80.8574,80.8952,8500.0
2014-11-25 12:55:00,85.52,85.53,85.4,85.42,10500.0,80.8857,80.8952,80.7722,80.7912,10500.0
2014-11-25 13:00:00,85.41,85.46,85.35,85.37,8600.0,80.7817,80.829,80.725,80.7439,8600.0
2014-11-25 13:05:00,85.35,85.36,85.27,85.31,8700.0,80.725,80.7344,80.6493,80.6871,8700.0
2014-11-25 13:10:00,85.34,85.43,85.28,85.28,9200.0,80.7155,80.8006,80.6587,80.6587,9200.0
2014-11-25 13:15:00,85.28,85.34,85.27,85.28,5400.0,80.6587,80.7155,80.6493,80.6587,5400.0
2014-11-25 13:20:00,85.31,85.35,85.29,85.35,9100.0,80.6871,80.725,80.6682,80.725,9100.0
2014-11-25 13:25:00,85.37,85.45,85.35,85.4,10000.0,80.7439,80.8195,80.725,80.7722,10000.0
2014-11-25 13:30:00,85.38,85.44,85.38,85.42,4400.0,80.7533,80.8101,80.7533,80.7912,4400.0
2014-11-25 13:35:00,85.42,85.52,85.39,85.5,7200.0,80.7912,80.8857,80.7628,80.8668,7200.0
2014-11-25 13:40:00,85.5,85.57,85.38,85.4,15800.0,80.8668,80.933,80.7533,80.7722,15800.0
2014-11-25 13:45:00,85.39,85.48,85.39,85.47,3700.0,80.7628,80.8479,80.7628,80.8385,3700.0
2014-11-25 13:50:00,85.48,85.62,85.48,85.61,5500.0,80.8479,80.9803,80.8479,80.9709,5500.0
2014-11-25 13:55:00,85.61,85.76,85.59,85.76,8200.0,80.9709,81.1127,80.952,81.1127,8200.0
2014-11-25 14:00:00,85.76,85.78,85.72,85.73,8400.0,81.1127,81.1317,81.0749,81.0844,8400.0
2014-11-25 14:05:00,85.73,85.83,85.67,85.72,18200.0,81.0844,81.1789,81.0276,81.0749,18200.0
2014-11-25 14:10:00,85.74,85.79,85.74,85.78,2400.0,81.0938,81.1411,81.0938,81.1317,2400.0
2014-11-25 14:15:00,85.78,85.8,85.72,85.72,13400.0,81.1317,81.1506,81.0749,81.0749,13400.0
2014-11-25 14:20:00,85.72,85.76,85.69,85.72,5700.0,81.0749,81.1127,81.0465,81.0749,5700.0
2014-11-25 14:25:00,85.75,85.75,85.63,85.73,12300.0,81.1033,81.1033,80.9898,81.0844,12300.0
2014-11-25 14:30:00,85.71,85.81,85.71,85.81,4200.0,81.0654,81.16,81.0654,81.16,4200.0
2014-11-25 14:35:00,85.8,85.88,85.79,85.86,8200.0,81.1506,81.2262,81.1411,81.2073,8200.0
2014-11-25 14:40:00,85.89,85.91,85.86,85.86,5700.0,81.2357,81.2546,81.2073,81.2073,5700.0
2014-11-25 14:45:00,85.86,85.86,85.74,85.79,13200.0,81.2073,81.2073,81.0938,81.1411,13200.0
2014-11-25 14:50:00,85.8,85.9,85.77,85.88,13800.0,81.1506,81.2452,81.1222,81.2262,13800.0
2014-11-25 14:55:00,85.89,85.97,85.88,85.97,15200.0,81.2357,81.3114,81.2262,81.3114,15200.0
2014-11-25 15:00:00,85.98,86.03,85.96,85.99,23900.0,81.3208,81.3681,81.3019,81.3303,23900.0
2014-11-25 15:05:00,85.99,86.11,85.99,86.09,38100.0,81.3303,81.4438,81.3303,81.4249,38100.0
2014-11-25 15:10:00,86.1,86.17,86.08,86.17,13900.0,81.4343,81.5005,81.4154,81.5005,13900.0
2014-11-25 15:15:00,86.17,86.18,86.07,86.08,17500.0,81.5005,81.51,81.4059,81.4154,17500.0
2014-11-25 15:20:00,86.07,86.07,85.96,85.98,18000.0,81.4059,81.4059,81.3019,81.3208,18000.0
2014-11-25 15:25:00,85.97,86.01,85.95,85.96,13200.0,81.3114,81.3492,81.2924,81.3019,13200.0
2014-11-25 15:30:00,85.97,85.99,85.88,85.91,14800.0,81.3114,81.3303,81.2262,81.2546,14800.0
2014-11-25 15:35:00,85.91,85.92,85.86,85.86,18400.0,81.2546,81.2641,81.2073,81.2073,18400.0
2014-11-25 15:40:00,85.85,85.95,85.84,85.94,11700.0,81.1979,81.2924,81.1884,81.283,11700.0
2014-11-25 15:45:00,85.94,85.97,85.88,85.88,20300.0,81.283,81.3114,81.2262,81.2262,20300.0
2014-11-25 15:50:00,85.89,85.95,85.88,85.9,40700.0,81.2357,81.2924,81.2262,81.2452,40700.0
2014-11-25 15:55:00,85.89,85.9,85.76,85.79,101800.0,81.2357,81.2452,81.1127,81.1411,101800.0
2014-11-26 09:30:00,85.81,85.81,85.47,85.56,21200.0,81.16,81.16,80.8385,80.9236,21200.0
2014-11-26 09:35:00,85.5,85.91,85.5,85.89,17800.0,80.8668,81.2546,80.8668,81.2357,17800.0
2014-11-26 09:40:00,85.89,85.89,85.57,85.57,12500.0,81.2357,81.2357,80.933,80.933,12500.0
2014-11-26 09:45:00,85.68,85.89,85.68,85.89,40400.0,81.0371,81.2357,81.0371,81.2357,40400.0
2014-11-26 09:50:00,85.85,85.95,85.8,85.81,8700.0,81.1979,81.2924,81.1506,81.16,8700.0
2014-11-26 09:55:00,85.78,85.85,85.74,85.81,7400.0,81.1317,81.1979,81.0938,81.16,7400.0
2014-11-26 10:00:00,85.83,85.87,85.74,85.84,4300.0,81.1789,81.2168,81.0938,81.1884,4300.0
2014-11-26 10:05:00,85.78,85.91,85.65,85.83,137200.0,81.1317,81.2546,81.0087,81.1789,137200.0
2014-11-26 10:10:00,85.85,85.89,85.76,85.76,19100.0,81.1979,81.2357,81.1127,81.1127,19100.0
2014-11-26 10:15:00,85.76,85.9,85.7,85.9,21700.0,81.1127,81.2452,81.056,81.2452,21700.0
2014-11-26 10:20:00,85.91,85.95,85.79,85.93,5700.0,81.2546,81.2924,81.1411,81.2735,5700.0
2014-11-26 10:25:00,85.88,85.96,85.88,85.91,18700.0,81.2262,81.3019,81.2262,81.2546,18700.0
2014-11-26 10:30:00,85.95,86.02,85.9,85.97,33000.0,81.2924,81.3586,81.2452,81.3114,33000.0
2014-11-26 10:35:00,85.96,85.96,85.89,85.89,7100.0,81.3019,81.3019,81.2357,81.2357,7100.0
2014-11-26 10:40:00,85.91,85.98,85.89,85.93,11700.0,81.2546,81.3208,81.2357,81.2735,11700.0
2014-11-26 10:45:00,85.93,86.0,85.92,85.98,8800.0,81.2735,81.3397,81.2641,81.3208,8800.0
2014-11-26 10:50:00,86.0,86.07,85.94,86.07,10100.0,81.3397,81.4059,81.283,81.4059,10100.0
2014-11-26 10:55:00,86.08,86.1,86.04,86.08,4700.0,81.4154,81.4343,81.3776,81.4154,4700.0
2014-11-26 11:00:00,86.06,86.12,86.02,86.1,8100.0,81.3965,81.4532,81.3586,81.4343,8100.0
2014-11-26 11:05:00,86.16,86.16,85.94,85.95,13200.0,81.4911,81.4911,81.283,81.2924,13200.0
2014-11-26 11:10:00,85.94,85.95,85.76,85.79,17100.0,81.283,81.2924,81.1127,81.1411,17100.0
2014-11-26 11:15:00,85.78,85.91,85.78,85.78,11300.0,81.1317,81.2546,81.1317,81.1317,11300.0
2014-11-26 11:20:00,85.78,85.93,85.78,85.88,11300.0,81.1317,81.2735,81.1317,81.2262,11300.0
2014-11-26 11:25:00,85.88,85.91,85.83,85.86,5100.0,81.2262,81.2546,81.1789,81.2073,5100.0
2014-11-26 11:30:00,85.91,85.96,85.86,85.89,9800.0,81.2546,81.3019,81.2073,81.2357,9800.0
2014-11-26 11:35:00,85.88,85.97,85.88,85.93,1900.0,81.2262,81.3114,81.2262,81.2735,1900.0
2014-11-26 11:40:00,85.94,86.09,85.93,86.08,3300.0,81.283,81.4249,81.2735,81.4154,3300.0
2014-11-26 11:45:00,86.08,86.12,86.0,86.12,44600.0,81.4154,81.4532,81.3397,81.4532,44600.0
2014-11-26 11:50:00,86.11,86.15,86.03,86.11,46600.0,81.4438,81.4816,81.3681,81.4438,46600.0
2014-11-26 11:55:00,86.1,86.1,85.97,85.97,1900.0,81.4343,81.4343,81.3114,81.3114,1900.0
2014-11-26 12:00:00,85.99,86.01,85.98,85.98,3800.0,81.3303,81.3492,81.3208,81.3208,3800.0
2014-11-26 12:05:00,85.97,85.97,85.73,85.74,6500.0,81.3114,81.3114,81.0844,81.0938,6500.0
2014-11-26 12:10:00,85.73,85.75,85.63,85.63,13100.0,81.0844,81.1033,80.9898,80.9898,13100.0
2014-11-26 12:15:00,85.61,85.72,85.57,85.59,19800.0,80.9709,81.0749,80.933,80.952,19800.0
2014-11-26 12:20:00,85.6,85.66,85.54,85.61,14500.0,80.9614,81.0182,80.9047,80.9709,14500.0
2014-11-26 12:25:00,85.63,85.72,85.61,85.61,11300.0,80.9898,81.0749,80.9709,80.9709,11300.0
2014-11-26 12:30:00,85.61,85.63,85.56,85.59,4600.0,80.9709,80.9898,80.9236,80.952,4600.0
2014-11-26 12:35:00,85.59,85.6,85.53,85.6,6200.0,80.952,80.9614,80.8952,80.9614,6200.0
2014-11-26 12:40:00,85.6,85.61,85.53,85.53,3900.0,80.9614,80.9709,80.8952,80.8952,3900.0
2014-11-26 12:45:00,85.52,85.55,85.49,85.5,4100.0,80.8857,80.9141,80.8574,80.8668,4100.0
2014-11-26 12:50:00,85.5,85.54,85.5,85.52,2900.0,80.8668,80.9047,80.8668,80.8857,2900.0
2014-11-26 12:55:00,85.53,85.53,85.49,85.5,2200.0,80.8952,80.8952,80.8574,80.8668,2200.0
2014-11-26 13:00:00,85.48,85.66,85.48,85.66,5600.0,80.8479,81.0182,80.8479,81.0182,5600.0
2014-11-26 13:05:00,85.65,85.65,85.63,85.65,3000.0,81.0087,81.0087,80.9898,81.0087,3000.0
2014-11-26 13:10:00,85.67,85.67,85.62,85.63,1800.0,81.0276,81.0276,80.9803,80.9898,1800.0
2014-11-26 13:15:00,85.6,85.6,85.54,85.55,4500.0,80.9614,80.9614,80.9047,80.9141,4500.0
2014-11-26 13:20:00,85.55,85.56,85.51,85.55,3400.0,80.9141,80.9236,80.8763,80.9141,3400.0
2014-11-26 13:25:00,85.53,85.56,85.52,85.56,1300.0,80.8952,80.9236,80.8857,80.9236,1300.0
2014-11-26 13:30:00,85.58,85.6,85.56,85.59,1800.0,80.9425,80.9614,80.9236,80.952,1800.0
2014-11-26 13:35:00,85.6,85.74,85.58,85.73,9400.0,80.9614,81.0938,80.9425,81.0844,9400.0
2014-11-26 13:40:00,85.72,85.79,85.72,85.77,1500.0,81.0749,81.1411,81.0749,81.1222,1500.0
2014-11-26 13:45:00,85.81,85.82,85.79,85.79,5000.0,81.16,81.1695,81.1411,81.1411,5000.0
2014-11-26 13:50:00,85.79,85.79,85.72,85.73,5600.0,81.1411,81.1411,81.0749,81.0844,5600.0
2014-11-26 13:55:00,85.75,85.79,85.74,85.79,4400.0,81.1033,81.1411,81.0938,81.1411,4400.0
2014-11-26 14:00:00,85.8,85.82,85.62,85.65,11200.0,81.1506,81.1695,80.9803,81.0087,11200.0
2014-11-26 14:05:00,85.67,85.7,85.6,85.61,5200.0,81.0276,81.056,80.9614,80.9709,5200.0
2014-11-26 14:10:00,85.61,85.61,85.51,85.53,7000.0,80.9709,80.9709,80.8763,80.8952,7000.0
2014-11-26 14:15:00,85.51,85.57,85.51,85.56,6600.0,80.8763,80.933,80.8763,80.9236,6600.0
2014-11-26 14:20:00,85.56,85.57,85.53,85.57,4600.0,80.9236,80.933,80.8952,80.933,4600.0
2014-11-26 14:25:00,85.61,85.69,85.59,85.67,8500.0,80.9709,81.0465,80.952,81.0276,8500.0
2014-11-26 14:30:00,85.68,85.68,85.58,85.6,19900.0,81.0371,81.0371,80.9425,80.9614,19900.0
2014-11-26 14:35:00,85.6,85.6,85.45,85.52,16500.0,80.9614,80.9614,80.8195,80.8857,16500.0
2014-11-26 14:40:00,85.54,85.56,85.42,85.42,18700.0,80.9047,80.9236,80.7912,80.7912,18700.0
2014-11-26 14:45:00,85.42,85.45,85.37,85.44,14600.0,80.7912,80.8195,80.7439,80.8101,14600.0
2014-11-26 14:50:00,85.44,85.44,85.36,85.36,14400.0,80.8101,80.8101,80.7344,80.7344,14400.0
2014-11-26 14:55:00,85.36,85.36,85.29,85.29,19600.0,80.7344,80.7344,80.6682,80.6682,19600.0
2014-11-26 15:00:00,85.31,85.31,85.18,85.27,34700.0,80.6871,80.6871,80.5642,80.6493,34700.0
2014-11-26 15:05:00,85.27,85.28,85.23,85.25,15800.0,80.6493,80.6587,80.6115,80.6304,15800.0
2014-11-26 15:10:00,85.24,85.26,85.14,85.23,55600.0,80.6209,80.6398,80.5263,80.6115,55600.0
2014-11-26 15:15:00,85.23,85.45,85.19,85.42,32800.0,80.6115,80.8195,80.5736,80.7912,32800.0
2014-11-26 15:20:00,85.41,85.42,85.3,85.3,19800.0,80.7817,80.7912,80.6777,80.6777,19800.0
2014-11-26 15:25:00,85.3,85.35,85.23,85.29,18400.0,80.6777,80.725,80.6115,80.6682,18400.0
2014-11-26 15:30:00,85.29,85.37,85.26,85.36,21700.0,80.6682,80.7439,80.6398,80.7344,21700.0
2014-11-26 15:35:00,85.38,85.41,85.37,85.4,24100.0,80.7533,80.7817,80.7439,80.7722,24100.0
2014-11-26 15:40:00,85.4,85.41,85.38,85.39,28400.0,80.7722,80.7817,80.7533,80.7628,28400.0
2014-11-26 15:45:00,85.39,85.45,85.37,85.42,55200.0,80.7628,80.8195,80.7439,80.7912,55200.0
2014-11-26 15:50:00,85.44,85.58,85.44,85.56,48400.0,80.8101,80.9425,80.8101,80.9236,48400.0
2014-11-26 15:55:00,85.56,85.68,85.54,85.58,77900.0,80.9236,81.0371,80.9047,80.9425,77900.0
2014-11-28 09:30:00,86.32,87.0,86.22,86.89,42200.0,81.6424,82.2855,81.5478,82.1815,42200.0
2014-11-28 09:35:00,86.87,87.0,86.77,86.83,48700.0,82.1626,82.2855,82.068,82.1248,48700.0
2014-11-28 09:40:00,86.88,87.15,86.82,86.9,18700.0,82.172,82.4274,82.1153,82.191,18700.0
2014-11-28 09:45:00,86.96,87.4,86.82,87.1,14200.0,82.2477,82.6639,82.1153,82.3801,14200.0
2014-11-28 09:50:00,87.08,87.24,86.85,87.24,6700.0,82.3612,82.5125,82.1437,82.5125,6700.0
2014-11-28 09:55:00,87.25,87.34,86.82,86.93,17000.0,82.522,82.6071,82.1153,82.2193,17000.0
2014-11-28 10:00:00,86.89,87.15,86.86,86.89,14300.0,82.1815,82.4274,82.1531,82.1815,14300.0
2014-11-28 10:05:00,86.91,87.13,86.91,87.06,11300.0,82.2004,82.4085,82.2004,82.3423,11300.0
2014-11-28 10:10:00,87.1,87.23,87.07,87.08,6400.0,82.3801,82.5031,82.3518,82.3612,6400.0
2014-11-28 10:15:00,87.05,87.1,86.98,87.0,5900.0,82.3328,82.3801,82.2666,82.2855,5900.0
2014-11-28 10:20:00,87.0,87.14,86.98,87.12,6800.0,82.2855,82.418,82.2666,82.399,6800.0
2014-11-28 10:25:00,87.13,87.27,87.0,87.11,11100.0,82.4085,82.5409,82.2855,82.3896,11100.0
2014-11-28 10:30:00,87.11,87.15,86.95,87.13,6600.0,82.3896,82.4274,82.2383,82.4085,6600.0
2014-11-28 10:35:00,87.12,87.18,86.91,86.95,11600.0,82.399,82.4558,82.2004,82.2383,11600.0
2014-11-28 10:40:00,86.95,87.12,86.95,87.06,13500.0,82.2383,82.399,82.2383,82.3423,13500.0
2014-11-28 10:45:00,87.12,87.15,87.05,87.05,14400.0,82.399,82.4274,82.3328,82.3328,14400.0
2014-11-28 10:50:00,87.07,87.12,87.0,87.05,9300.0,82.3518,82.399,82.2855,82.3328,9300.0
2014-11-28 10:55:00,87.02,87.1,86.98,87.01,8200.0,82.3045,82.3801,82.2666,82.295,8200.0
2014-11-28 11:00:00,87.07,87.12,87.04,87.05,14900.0,82.3518,82.399,82.3234,82.3328,14900.0
2014-11-28 11:05:00,87.06,87.12,86.98,87.02,7800.0,82.3423,82.399,82.2666,82.3045,7800.0
2014-11-28 11:10:00,87.01,87.07,86.95,86.95,7600.0,82.295,82.3518,82.2383,82.2383,7600.0
2014-11-28 11:15:00,86.95,87.07,86.95,87.03,7100.0,82.2383,82.3518,82.2383,82.3139,7100.0
2014-11-28 11:20:00,87.0,87.02,86.86,86.87,14600.0,82.2855,82.3045,82.1531,82.1626,14600.0
2014-11-28 11:25:00,86.88,87.01,86.85,87.0,8000.0,82.172,82.295,82.1437,82.2855,8000.0
2014-11-28 11:30:00,86.97,87.1,86.94,87.04,8100.0,82.2572,82.3801,82.2288,82.3234,8100.0
2014-11-28 11:35:00,87.06,87.21,87.06,87.19,10000.0,82.3423,82.4842,82.3423,82.4652,10000.0
2014-11-28 11:40:00,87.19,87.31,87.17,87.27,6000.0,82.4652,82.5787,82.4463,82.5409,6000.0
2014-11-28 11:45:00,87.27,87.32,87.19,87.2,7600.0,82.5409,82.5882,82.4652,82.4747,7600.0
2014-11-28 11:50:00,87.19,87.19,87.08,87.09,7400.0,82.4652,82.4652,82.3612,82.3707,7400.0
2014-11-28 11:55:00,87.08,87.22,87.06,87.14,7800.0,82.3612,82.4936,82.3423,82.418,7800.0
2014-11-28 12:00:00,87.13,87.17,87.04,87.15,8100.0,82.4085,82.4463,82.3234,82.4274,8100.0
2014-11-28 12:05:00,87.12,87.15,87.06,87.07,10800.0,82.399,82.4274,82.3423,82.3518,10800.0
2014-11-28 12:10:00,87.06,87.1,87.04,87.07,5300.0,82.3423,82.3801,82.3234,82.3518,5300.0
2014-11-28 12:15:00,87.06,87.09,87.0,87.04,9900.0,82.3423,82.3707,82.2855,82.3234,9900.0
2014-11-28 12:20:00,87.03,87.03,87.0,87.02,12600.0,82.3139,82.3139,82.2855,82.3045,12600.0
2014-11-28 12:25:00,87.0,87.03,86.93,86.98,10600.0,82.2855,82.3139,82.2193,82.2666,10600.0
2014-11-28 12:30:00,86.98,86.99,86.9,86.94,17800.0,82.2666,82.2761,82.191,82.2288,17800.0
2014-11-28 12:35:00,86.99,86.99,86.84,86.87,16600.0,82.2761,82.2761,82.1342,82.1626,16600.0
2014-11-28 12:40:00,86.89,86.98,86.82,86.83,13800.0,82.1815,82.2666,82.1153,82.1248,13800.0
2014-11-28 12:45:00,86.86,87.05,86.86,87.03,17900.0,82.1531,82.3328,82.1531,82.3139,17900.0
2014-11-28 12:50:00,87.04,87.05,87.0,87.04,13200.0,82.3234,82.3328,82.2855,82.3234,13200.0
2014-11-28 12:55:00,87.03,87.12,86.91,87.11,29400.0,82.3139,82.399,82.2004,82.3896,29400.0
2014-12-01 09:30:00,87.21,87.83,87.12,87.69,42500.0,82.4842,83.0706,82.399,82.9382,42500.0
2014-12-01 09:35:00,87.81,87.81,87.02,87.29,29900.0,83.0517,83.0517,82.3045,82.5598,29900.0
2014-12-01 09:40:00,87.19,87.19,86.52,86.61,33600.0,82.4652,82.4652,81.8316,81.9167,33600.0
2014-12-01 09:45:00,86.57,86.72,86.17,86.22,26300.0,81.8788,82.0207,81.5005,81.5478,26300.0
2014-12-01 09:50:00,86.16,86.3,85.9,86.14,28800.0,81.4911,81.6235,81.2452,81.4721,28800.0
2014-12-01 09:55:00,86.06,86.25,86.02,86.13,20100.0,81.3965,81.5762,81.3586,81.4627,20100.0
2014-12-01 10:00:00,86.19,86.4,86.07,86.2,19100.0,81.5194,81.7181,81.4059,81.5289,19100.0
2014-12-01 10:05:00,86.22,86.48,86.21,86.32,21400.0,81.5478,81.7937,81.5384,81.6424,21400.0
2014-12-01 10:10:00,86.32,86.55,86.27,86.52,13500.0,81.6424,81.8599,81.5951,81.8316,13500.0
2014-12-01 10:15:00,86.52,86.78,86.41,86.71,20800.0,81.8316,82.0775,81.7275,82.0113,20800.0
2014-12-01 10:20:00,86.72,87.07,86.7,87.02,20300.0,82.0207,82.3518,82.0018,82.3045,20300.0
2014-12-01 10:25:00,87.06,87.07,86.77,86.8,22200.0,82.3423,82.3518,82.068,82.0964,22200.0
2014-12-01 10:30:00,86.75,86.75,86.29,86.34,17800.0,82.0491,82.0491,81.614,81.6613,17800.0
2014-12-01 10:35:00,86.33,86.46,86.29,86.36,16200.0,81.6519,81.7748,81.614,81.6802,16200.0
2014-12-01 10:40:00,86.33,86.41,86.23,86.4,29900.0,81.6519,81.7275,81.5573,81.7181,29900.0
2014-12-01 10:45:00,86.39,86.58,86.39,86.5,34800.0,81.7086,81.8883,81.7086,81.8126,34800.0
2014-12-01 10:50:00,86.46,86.58,86.33,86.56,34300.0,81.7748,81.8883,81.6519,81.8694,34300.0
2014-12-01 10:55:00,86.56,86.58,86.25,86.27,11800.0,81.8694,81.8883,81.5762,81.5951,11800.0
2014-12-01 11:00:00,86.34,86.36,86.2,86.25,13100.0,81.6613,81.6802,81.5289,81.5762,13100.0
2014-12-01 11:05:00,86.24,86.45,86.23,86.25,19700.0,81.5667,81.7653,81.5573,81.5762,19700.0
2014-12-01 11:10:00,86.21,86.28,86.15,86.15,9000.0,81.5384,81.6046,81.4816,81.4816,9000.0
2014-12-01 11:15:00,86.16,86.18,86.07,86.12,8200.0,81.4911,81.51,81.4059,81.4532,8200.0
2014-12-01 11:20:00,86.14,86.33,86.12,86.33,8300.0,81.4721,81.6519,81.4532,81.6519,8300.0
2014-12-01 11:25:00,86.37,86.42,86.3,86.4,7800.0,81.6897,81.737,81.6235,81.7181,7800.0
2014-12-01 11:30:00,86.43,86.48,86.4,86.48,12200.0,81.7464,81.7937,81.7181,81.7937,12200.0
2014-12-01 11:35:00,86.45,86.54,86.23,86.32,37500.0,81.7653,81.8505,81.5573,81.6424,37500.0
2014-12-01 11:40:00,86.27,86.4,86.27,86.4,5700.0,81.5951,81.7181,81.5951,81.7181,5700.0
2014-12-01 11:45:00,86.42,86.44,86.28,86.28,5500.0,81.737,81.7559,81.6046,81.6046,5500.0
2014-12-01 11:50:00,86.25,86.39,86.2,86.36,7500.0,81.5762,81.7086,81.5289,81.6802,7500.0
2014-12-01 11:55:00,86.34,86.43,86.28,86.36,10700.0,81.6613,81.7464,81.6046,81.6802,10700.0
2014-12-01 12:00:00,86.33,86.34,86.13,86.15,10500.0,81.6519,81.6613,81.4627,81.4816,10500.0
2014-12-01 12:05:00,86.15,86.2,86.11,86.2,4300.0,81.4816,81.5289,81.4438,81.5289,4300.0
2014-12-01 12:10:00,86.21,86.31,86.16,86.29,5000.0,81.5384,81.6329,81.4911,81.614,5000.0
2014-12-01 12:15:00,86.3,86.39,86.28,86.29,15200.0,81.6235,81.7086,81.6046,81.614,15200.0
2014-12-01 12:20:00,86.28,86.37,86.23,86.34,4800.0,81.6046,81.6897,81.5573,81.6613,4800.0
2014-12-01 12:25:00,86.29,86.32,86.16,86.22,9400.0,81.614,81.6424,81.4911,81.5478,9400.0
2014-12-01 12:30:00,86.22,86.46,86.16,86.46,16800.0,81.5478,81.7748,81.4911,81.7748,16800.0
2014-12-01 12:35:00,86.43,86.49,86.38,86.43,6000.0,81.7464,81.8032,81.6991,81.7464,6000.0
2014-12-01 12:40:00,86.41,86.58,86.34,86.52,13700.0,81.7275,81.8883,81.6613,81.8316,13700.0
2014-12-01 12:45:00,86.48,86.49,86.35,86.35,6100.0,81.7937,81.8032,81.6708,81.6708,6100.0
2014-12-01 12:50:00,86.38,86.46,86.32,86.46,5300.0,81.6991,81.7748,81.6424,81.7748,5300.0
2014-12-01 12:55:00,86.52,86.79,86.52,86.78,6700.0,81.8316,82.0869,81.8316,82.0775,6700.0
2014-12-01 13:00:00,86.79,86.89,86.75,86.82,12600.0,82.0869,82.1815,82.0491,82.1153,12600.0
2014-12-01 13:05:00,86.82,86.82,86.67,86.7,16100.0,82.1153,82.1153,81.9734,82.0018,16100.0
2014-12-01 13:10:00,86.72,86.73,86.56,86.57,5600.0,82.0207,82.0302,81.8694,81.8788,5600.0
2014-12-01 13:15:00,86.55,86.71,86.55,86.6,4400.0,81.8599,82.0113,81.8599,81.9072,4400.0
2014-12-01 13:20:00,86.62,86.77,86.59,86.75,7300.0,81.9261,82.068,81.8978,82.0491,7300.0
2014-12-01 13:25:00,86.7,86.78,86.65,86.73,24000.0,82.0018,82.0775,81.9545,82.0302,24000.0
2014-12-01 13:30:00,86.76,86.89,86.74,86.87,9500.0,82.0585,82.1815,82.0396,82.1626,9500.0
2014-12-01 13:35:00,86.83,87.09,86.82,87.03,23100.0,82.1248,82.3707,82.1153,82.3139,23100.0
2014-12-01 13:40:00,87.03,87.16,87.03,87.1,14500.0,82.3139,82.4369,82.3139,82.3801,14500.0
2014-12-01 13:45:00,87.09,87.17,87.01,87.03,5900.0,82.3707,82.4463,82.295,82.3139,5900.0
2014-12-01 13:50:00,87.03,87.07,86.92,86.92,6700.0,82.3139,82.3518,82.2099,82.2099,6700.0
2014-12-01 13:55:00,86.89,86.94,86.69,86.69,9500.0,82.1815,82.2288,81.9923,81.9923,9500.0
2014-12-01 14:00:00,86.69,86.76,86.68,86.7,6600.0,81.9923,82.0585,81.9829,82.0018,6600.0
2014-12-01 14:05:00,86.7,86.91,86.64,86.8,24600.0,82.0018,82.2004,81.9451,82.0964,24600.0
2014-12-01 14:10:00,86.78,86.78,86.59,86.62,4400.0,82.0775,82.0775,81.8978,81.9261,4400.0
2014-12-01 14:15:00,86.62,86.62,86.51,86.62,7500.0,81.9261,81.9261,81.8221,81.9261,7500.0
2014-12-01 14:20:00,86.59,86.69,86.47,86.47,12300.0,81.8978,81.9923,81.7843,81.7843,12300.0
2014-12-01 14:25:00,86.47,86.58,86.44,86.53,6700.0,81.7843,81.8883,81.7559,81.841,6700.0
2014-12-01 14:30:00,86.49,86.62,86.44,86.57,9400.0,81.8032,81.9261,81.7559,81.8788,9400.0
2014-12-01 14:35:00,86.56,86.82,86.53,86.82,22900.0,81.8694,82.1153,81.841,82.1153,22900.0
2014-12-01 14:40:00,86.8,86.88,86.68,86.71,16000.0,82.0964,82.172,81.9829,82.0113,16000.0
2014-12-01 14:45:00,86.69,86.69,86.43,86.46,13200.0,81.9923,81.9923,81.7464,81.7748,13200.0
2014-12-01 14:50:00,86.47,86.49,86.4,86.45,6700.0,81.7843,81.8032,81.7181,81.7653,6700.0
2014-12-01 14:55:00,86.46,86.48,86.34,86.42,7500.0,81.7748,81.7937,81.6613,81.737,7500.0
2014-12-01 15:00:00,86.4,86.58,86.39,86.5,13500.0,81.7181,81.8883,81.7086,81.8126,13500.0
2014-12-01 15:05:00,86.46,86.51,86.31,86.32,11500.0,81.7748,81.8221,81.6329,81.6424,11500.0
2014-12-01 15:10:00,86.34,86.66,86.34,86.52,19400.0,81.6613,81.964,81.6613,81.8316,19400.0
2014-12-01 15:15:00,86.54,86.73,86.5,86.63,11600.0,81.8505,82.0302,81.8126,81.9356,11600.0
2014-12-01 15:20:00,86.59,86.81,86.58,86.77,15600.0,81.8978,82.1058,81.8883,82.068,15600.0
2014-12-01 15:25:00,86.77,86.84,86.68,86.68,22200.0,82.068,82.1342,81.9829,81.9829,22200.0
2014-12-01 15:30:00,86.66,86.68,86.54,86.62,18600.0,81.964,81.9829,81.8505,81.9261,18600.0
2014-12-01 15:35:00,86.61,86.61,86.36,86.42,58500.0,81.9167,81.9167,81.6802,81.737,58500.0
2014-12-01 15:40:00,86.42,86.6,86.38,86.48,34200.0,81.737,81.9072,81.6991,81.7937,34200.0
2014-12-01 15:45:00,86.48,86.59,86.41,86.44,54800.0,81.7937,81.8978,81.7275,81.7559,54800.0
2014-12-01 15:50:00,86.42,86.51,86.36,86.4,43800.0,81.737,81.8221,81.6802,81.7181,43800.0
2014-12-01 15:55:00,86.41,86.57,86.4,86.5,55000.0,81.7275,81.8788,81.7181,81.8126,55000.0
2014-12-02 09:30:00,86.6,87.36,86.6,87.07,19000.0,81.9072,82.626,81.9072,82.3518,19000.0
2014-12-02 09:35:00,87.27,87.3,87.02,87.05,9800.0,82.5409,82.5693,82.3045,82.3328,9800.0
2014-12-02 09:40:00,87.09,87.35,87.05,87.35,18600.0,82.3707,82.6166,82.3328,82.6166,18600.0
2014-12-02 09:45:00,87.35,87.35,87.02,87.06,15600.0,82.6166,82.6166,82.3045,82.3423,15600.0
2014-12-02 09:50:00,87.1,87.13,86.77,86.84,23500.0,82.3801,82.4085,82.068,82.1342,23500.0
2014-12-02 09:55:00,86.84,87.0,86.74,86.88,28400.0,82.1342,82.2855,82.0396,82.172,28400.0
2014-12-02 10:00:00,86.86,87.21,86.8,87.15,148700.0,82.1531,82.4842,82.0964,82.4274,148700.0
2014-12-02 10:05:00,87.2,87.85,87.15,87.75,39900.0,82.4747,83.0895,82.4274,82.9949,39900.0
2014-12-02 10:10:00,87.74,87.74,87.46,87.46,10000.0,82.9854,82.9854,82.7206,82.7206,10000.0
2014-12-02 10:15:00,87.43,87.48,87.27,87.37,46900.0,82.6922,82.7395,82.5409,82.6355,46900.0
2014-12-02 10:20:00,87.31,87.35,87.06,87.12,9600.0,82.5787,82.6166,82.3423,82.399,9600.0
2014-12-02 10:25:00,87.09,87.24,87.06,87.24,9000.0,82.3707,82.5125,82.3423,82.5125,9000.0
2014-12-02 10:30:00,87.23,87.39,87.23,87.37,7700.0,82.5031,82.6544,82.5031,82.6355,7700.0
2014-12-02 10:35:00,87.38,87.51,87.35,87.42,19200.0,82.645,82.7679,82.6166,82.6828,19200.0
2014-12-02 10:40:00,87.42,87.55,87.39,87.52,7500.0,82.6828,82.8057,82.6544,82.7774,7500.0
2014-12-02 10:45:00,87.54,87.56,87.32,87.37,9800.0,82.7963,82.8152,82.5882,82.6355,9800.0
2014-12-02 10:50:00,87.38,87.42,87.29,87.41,7100.0,82.645,82.6828,82.5598,82.6733,7100.0
2014-12-02 10:55:00,87.4,87.42,87.3,87.41,12700.0,82.6639,82.6828,82.5693,82.6733,12700.0
2014-12-02 11:00:00,87.41,87.51,87.41,87.43,6400.0,82.6733,82.7679,82.6733,82.6922,6400.0
2014-12-02 11:05:00,87.44,87.46,87.29,87.33,8600.0,82.7017,82.7206,82.5598,82.5977,8600.0
2014-12-02 11:10:00,87.32,87.39,87.25,87.25,9300.0,82.5882,82.6544,82.522,82.522,9300.0
2014-12-02 11:15:00,87.25,87.41,87.25,87.4,7400.0,82.522,82.6733,82.522,82.6639,7400.0
2014-12-02 11:20:00,87.4,87.4,87.2,87.31,6300.0,82.6639,82.6639,82.4747,82.5787,6300.0
2014-12-02 11:25:00,87.31,87.31,87.13,87.13,13000.0,82.5787,82.5787,82.4085,82.4085,13000.0
2014-12-02 11:30:00,87.15,87.23,87.12,87.13,5300.0,82.4274,82.5031,82.399,82.4085,5300.0
2014-12-02 11:35:00,87.09,87.1,87.01,87.08,4000.0,82.3707,82.3801,82.295,82.3612,4000.0
2014-12-02 11:40:00,87.07,87.21,87.05,87.18,9500.0,82.3518,82.4842,82.3328,82.4558,9500.0
2014-12-02 11:45:00,87.18,87.18,87.02,87.07,20400.0,82.4558,82.4558,82.3045,82.3518,20400.0
2014-12-02 11:50:00,87.03,87.18,87.03,87.16,6100.0,82.3139,82.4558,82.3139,82.4369,6100.0
2014-12-02 11:55:00,87.13,87.3,87.13,87.24,8700.0,82.4085,82.5693,82.4085,82.5125,8700.0
2014-12-02 12:00:00,87.25,87.26,87.18,87.19,3800.0,82.522,82.5315,82.4558,82.4652,3800.0
2014-12-02 12:05:00,87.22,87.26,87.18,87.18,9900.0,82.4936,82.5315,82.4558,82.4558,9900.0
2014-12-02 12:10:00,87.18,87.25,87.17,87.23,5600.0,82.4558,82.522,82.4463,82.5031,5600.0
2014-12-02 12:15:00,87.21,87.21,87.0,87.07,15700.0,82.4842,82.4842,82.2855,82.3518,15700.0
2014-12-02 12:20:00,87.07,87.11,87.01,87.01,5800.0,82.3518,82.3896,82.295,82.295,5800.0
2014-12-02 12:25:00,87.0,87.1,87.0,87.05,7700.0,82.2855,82.3801,82.2855,82.3328,7700.0
2014-12-02 12:30:00,87.06,87.12,87.03,87.03,18200.0,82.3423,82.399,82.3139,82.3139,18200.0
2014-12-02 12:35:00,87.07,87.07,87.0,87.04,9300.0,82.3518,82.3518,82.2855,82.3234,9300.0
2014-12-02 12:40:00,87.05,87.15,87.02,87.05,3700.0,82.3328,82.4274,82.3045,82.3328,3700.0
2014-12-02 12:45:00,87.05,87.22,87.05,87.19,5400.0,82.3328,82.4936,82.3328,82.4652,5400.0
2014-12-02 12:50:00,87.21,87.23,87.1,87.12,7200.0,82.4842,82.5031,82.3801,82.399,7200.0
2014-12-02 12:55:00,87.09,87.2,87.09,87.17,5400.0,82.3707,82.4747,82.3707,82.4463,5400.0
2014-12-02 13:00:00,87.18,87.19,87.1,87.11,4700.0,82.4558,82.4652,82.3801,82.3896,4700.0
2014-12-02 13:05:00,87.15,87.25,87.13,87.22,13300.0,82.4274,82.522,82.4085,82.4936,13300.0
2014-12-02 13:10:00,87.22,87.22,87.08,87.12,6400.0,82.4936,82.4936,82.3612,82.399,6400.0
2014-12-02 13:15:00,87.13,87.15,87.12,87.13,4100.0,82.4085,82.4274,82.399,82.4085,4100.0
2014-12-02 13:20:00,87.13,87.14,87.04,87.14,7100.0,82.4085,82.418,82.3234,82.418,7100.0
2014-12-02 13:25:00,87.17,87.38,87.14,87.33,5200.0,82.4463,82.645,82.418,82.5977,5200.0
2014-12-02 13:30:00,87.35,87.37,87.24,87.33,6400.0,82.6166,82.6355,82.5125,82.5977,6400.0
2014-12-02 13:35:00,87.31,87.42,87.27,87.42,10900.0,82.5787,82.6828,82.5409,82.6828,10900.0
2014-12-02 13:40:00,87.41,87.5,87.41,87.47,7600.0,82.6733,82.7584,82.6733,82.7301,7600.0
2014-12-02 13:45:00,87.45,87.54,87.45,87.54,7700.0,82.7112,82.7963,82.7112,82.7963,7700.0
2014-12-02 13:50:00,87.55,87.55,87.3,87.31,19400.0,82.8057,82.8057,82.5693,82.5787,19400.0
2014-12-02 13:55:00,87.33,87.4,87.29,87.4,5100.0,82.5977,82.6639,82.5598,82.6639,5100.0
2014-12-02 14:00:00,87.4,87.43,87.36,87.4,38600.0,82.6639,82.6922,82.626,82.6639,38600.0
2014-12-02 14:05:00,87.41,87.41,87.26,87.27,9100.0,82.6733,82.6733,82.5315,82.5409,9100.0
2014-12-02 14:10:00,87.28,87.39,87.28,87.38,4800.0,82.5504,82.6544,82.5504,82.645,4800.0
2014-12-02 14:15:00,87.4,87.43,87.37,87.37,3900.0,82.6639,82.6922,82.6355,82.6355,3900.0
2014-12-02 14:20:00,87.4,87.42,87.33,87.33,10600.0,82.6639,82.6828,82.5977,82.5977,10600.0
2014-12-02 14:25:00,87.35,87.43,87.32,87.35,3500.0,82.6166,82.6922,82.5882,82.6166,3500.0
2014-12-02 14:30:00,87.33,87.47,87.31,87.47,4400.0,82.5977,82.7301,82.5787,82.7301,4400.0
2014-12-02 14:35:00,87.48,87.48,87.39,87.4,5300.0,82.7395,82.7395,82.6544,82.6639,5300.0
2014-12-02 14:40:00,87.43,87.45,87.38,87.44,4900.0,82.6922,82.7112,82.645,82.7017,4900.0
2014-12-02 14:45:00,87.44,87.55,87.43,87.54,10300.0,82.7017,82.8057,82.6922,82.7963,10300.0
2014-12-02 14:50:00,87.54,87.54,87.49,87.49,3700.0,82.7963,82.7963,82.749,82.749,3700.0
2014-12-02 14:55:00,87.49,87.51,87.44,87.49,3400.0,82.749,82.7679,82.7017,82.749,3400.0
2014-12-02 15:00:00,87.5,87.56,87.5,87.51,4200.0,82.7584,82.8152,82.7584,82.7679,4200.0
2014-12-02 15:05:00,87.49,87.53,87.44,87.48,7400.0,82.749,82.7868,82.7017,82.7395,7400.0
2014-12-02 15:10:00,87.5,87.56,87.49,87.51,13200.0,82.7584,82.8152,82.749,82.7679,13200.0
2014-12-02 15:15:00,87.49,87.51,87.46,87.49,22100.0,82.749,82.7679,82.7206,82.749,22100.0
2014-12-02 15:20:00,87.48,87.49,87.34,87.37,13200.0,82.7395,82.749,82.6071,82.6355,13200.0
2014-12-02 15:25:00,87.36,87.37,87.27,87.29,24900.0,82.626,82.6355,82.5409,82.5598,24900.0
2014-12-02 15:30:00,87.29,87.38,87.28,87.36,25900.0,82.5598,82.645,82.5504,82.626,25900.0
2014-12-02 15:35:00,87.35,87.36,87.2,87.2,32900.0,82.6166,82.626,82.4747,82.4747,32900.0
2014-12-02 15:40:00,87.21,87.3,87.17,87.29,25100.0,82.4842,82.5693,82.4463,82.5598,25100.0
2014-12-02 15:45:00,87.3,87.42,87.3,87.32,29200.0,82.5693,82.6828,82.5693,82.5882,29200.0
2014-12-02 15:50:00,87.32,87.36,87.17,87.36,64000.0,82.5882,82.626,82.4463,82.626,64000.0
2014-12-02 15:55:00,87.35,87.58,87.35,87.55,114800.0,82.6166,82.8341,82.6166,82.8057,114800.0
2014-12-03 09:30:00,87.68,87.73,87.49,87.64,26100.0,82.9287,82.976,82.749,82.8909,26100.0
2014-12-03 09:35:00,87.61,88.09,87.51,88.05,59800.0,82.8625,83.3165,82.7679,83.2786,59800.0
2014-12-03 09:40:00,88.09,88.43,88.06,88.29,15100.0,83.3165,83.6381,83.2881,83.5056,15100.0
2014-12-03 09:45:00,88.29,88.47,87.86,88.05,31900.0,83.5056,83.6759,83.0989,83.2786,31900.0
2014-12-03 09:50:00,88.0,88.24,88.0,88.09,32500.0,83.2314,83.4583,83.2314,83.3165,32500.0
2014-12-03 09:55:00,88.04,88.15,87.76,87.77,31000.0,83.2692,83.3732,83.0044,83.0138,31000.0
2014-12-03 10:00:00,87.77,87.83,87.37,87.4,27700.0,83.0138,83.0706,82.6355,82.6639,27700.0
2014-12-03 10:05:00,87.42,87.47,87.19,87.4,96000.0,82.6828,82.7301,82.4652,82.6639,96000.0
2014-12-03 10:10:00,87.43,87.66,87.39,87.58,22800.0,82.6922,82.9098,82.6544,82.8341,22800.0
2014-12-03 10:15:00,87.61,87.72,87.54,87.72,11700.0,82.8625,82.9665,82.7963,82.9665,11700.0
2014-12-03 10:20:00,87.73,87.77,87.46,87.72,14100.0,82.976,83.0138,82.7206,82.9665,14100.0
2014-12-03 10:25:00,87.75,87.94,87.52,87.75,87700.0,82.9949,83.1746,82.7774,82.9949,87700.0
2014-12-03 10:30:00,87.75,88.03,87.75,87.97,65000.0,82.9949,83.2597,82.9949,83.203,65000.0
2014-12-03 10:35:00,87.99,88.21,87.96,88.08,14000.0,83.2219,83.43,83.1935,83.307,14000.0
2014-12-03 10:40:00,88.1,88.1,87.75,87.77,13900.0,83.3259,83.3259,82.9949,83.0138,13900.0
2014-12-03 10:45:00,87.78,87.98,87.78,87.97,11800.0,83.0233,83.2124,83.0233,83.203,11800.0
2014-12-03 10:50:00,87.95,87.96,87.78,87.86,20500.0,83.1841,83.1935,83.0233,83.0989,20500.0
2014-12-03 10:55:00,87.87,87.96,87.83,87.88,13300.0,83.1084,83.1935,83.0706,83.1179,13300.0
2014-12-03 11:00:00,87.88,87.98,87.87,87.96,12500.0,83.1179,83.2124,83.1084,83.1935,12500.0
2014-12-03 11:05:00,87.96,87.97,87.84,87.93,17800.0,83.1935,83.203,83.08,83.1651,17800.0
2014-12-03 11:10:00,87.94,88.0,87.91,87.95,27800.0,83.1746,83.2314,83.1462,83.1841,27800.0
2014-12-03 11:15:00,87.94,87.96,87.89,87.96,25000.0,83.1746,83.1935,83.1273,83.1935,25000.0
2014-12-03 11:20:00,87.97,88.02,87.95,87.99,17800.0,83.203,83.2503,83.1841,83.2219,17800.0
2014-12-03 11:25:00,87.99,87.99,87.94,87.96,5800.0,83.2219,83.2219,83.1746,83.1935,5800.0
2014-12-03 11:30:00,87.98,88.07,87.96,87.96,12000.0,83.2124,83.2976,83.1935,83.1935,12000.0
2014-12-03 11:35:00,87.93,88.0,87.86,87.92,2900.0,83.1651,83.2314,83.0989,83.1557,2900.0
2014-12-03 11:40:00,87.92,88.07,87.9,88.02,5400.0,83.1557,83.2976,83.1368,83.2503,5400.0
2014-12-03 11:45:00,88.02,88.03,87.96,88.0,4100.0,83.2503,83.2597,83.1935,83.2314,4100.0
2014-12-03 11:50:00,88.0,88.0,87.92,87.92,2600.0,83.2314,83.2314,83.1557,83.1557,2600.0
2014-12-03 11:55:00,87.92,88.01,87.91,87.95,4900.0,83.1557,83.2408,83.1462,83.1841,4900.0
2014-12-03 12:00:00,87.96,88.22,87.96,88.22,11400.0,83.1935,83.4394,83.1935,83.4394,11400.0
2014-12-03 12:05:00,88.19,88.44,88.19,88.41,35800.0,83.4111,83.6475,83.4111,83.6191,35800.0
2014-12-03 12:10:00,88.42,88.45,88.34,88.35,18200.0,83.6286,83.657,83.5529,83.5624,18200.0
2014-12-03 12:15:00,88.36,88.4,88.29,88.29,8700.0,83.5718,83.6097,83.5056,83.5056,8700.0
2014-12-03 12:20:00,88.29,88.45,88.28,88.34,15300.0,83.5056,83.657,83.4962,83.5529,15300.0
2014-12-03 12:25:00,88.35,88.57,88.3,88.57,59700.0,83.5624,83.7705,83.5151,83.7705,59700.0
2014-12-03 12:30:00,88.57,88.57,88.47,88.47,11400.0,83.7705,83.7705,83.6759,83.6759,11400.0
2014-12-03 12:35:00,88.4,88.45,88.32,88.34,4800.0,83.6097,83.657,83.534,83.5529,4800.0
2014-12-03 12:40:00,88.34,88.43,88.29,88.36,23100.0,83.5529,83.6381,83.5056,83.5718,23100.0
2014-12-03 12:45:00,88.36,88.52,88.32,88.49,24300.0,83.5718,83.7232,83.534,83.6948,24300.0
2014-12-03 12:50:00,88.47,88.51,88.46,88.5,16400.0,83.6759,83.7137,83.6664,83.7043,16400.0
2014-12-03 12:55:00,88.5,88.5,88.42,88.45,7400.0,83.7043,83.7043,83.6286,83.657,7400.0
2014-12-03 13:00:00,88.45,88.49,88.42,88.47,6900.0,83.657,83.6948,83.6286,83.6759,6900.0
2014-12-03 13:05:00,88.46,88.5,88.44,88.48,9100.0,83.6664,83.7043,83.6475,83.6853,9100.0
2014-12-03 13:10:00,88.49,88.51,88.43,88.43,7700.0,83.6948,83.7137,83.6381,83.6381,7700.0
2014-12-03 13:15:00,88.39,88.39,88.3,88.36,6500.0,83.6002,83.6002,83.5151,83.5718,6500.0
2014-12-03 13:20:00,88.38,88.5,88.38,88.44,4200.0,83.5908,83.7043,83.5908,83.6475,4200.0
2014-12-03 13:25:00,88.43,88.64,88.37,88.64,12000.0,83.6381,83.8367,83.5813,83.8367,12000.0
2014-12-03 13:30:00,88.62,88.65,88.55,88.57,9500.0,83.8178,83.8461,83.7516,83.7705,9500.0
2014-12-03 13:35:00,88.58,88.64,88.55,88.64,4300.0,83.7799,83.8367,83.7516,83.8367,4300.0
2014-12-03 13:40:00,88.64,88.64,88.42,88.45,7400.0,83.8367,83.8367,83.6286,83.657,7400.0
2014-12-03 13:45:00,88.45,88.45,88.37,88.42,9400.0,83.657,83.657,83.5813,83.6286,9400.0
2014-12-03 13:50:00,88.41,88.42,88.34,88.38,5100.0,83.6191,83.6286,83.5529,83.5908,5100.0
2014-12-03 13:55:00,88.35,88.5,88.31,88.47,6700.0,83.5624,83.7043,83.5246,83.6759,6700.0
2014-12-03 14:00:00,88.49,88.52,88.42,88.46,11200.0,83.6948,83.7232,83.6286,83.6664,11200.0
2014-12-03 14:05:00,88.44,88.5,88.44,88.45,7600.0,83.6475,83.7043,83.6475,83.657,7600.0
2014-12-03 14:10:00,88.46,88.56,88.46,88.56,11300.0,83.6664,83.761,83.6664,83.761,11300.0
2014-12-03 14:15:00,88.55,88.64,88.48,88.53,10000.0,83.7516,83.8367,83.6853,83.7326,10000.0
2014-12-03 14:20:00,88.48,88.51,88.41,88.42,12300.0,83.6853,83.7137,83.6191,83.6286,12300.0
2014-12-03 14:25:00,88.4,88.58,88.4,88.49,9800.0,83.6097,83.7799,83.6097,83.6948,9800.0
2014-12-03 14:30:00,88.49,88.52,88.4,88.4,5600.0,83.6948,83.7232,83.6097,83.6097,5600.0
2014-12-03 14:35:00,88.42,88.53,88.41,88.53,7100.0,83.6286,83.7326,83.6191,83.7326,7100.0
2014-12-03 14:40:00,88.52,88.64,88.41,88.61,11400.0,83.7232,83.8367,83.6191,83.8083,11400.0
2014-12-03 14:45:00,88.6,88.67,88.52,88.54,20000.0,83.7988,83.865,83.7232,83.7421,20000.0
2014-12-03 14:50:00,88.53,88.56,88.49,88.53,16500.0,83.7326,83.761,83.6948,83.7326,16500.0
2014-12-03 14:55:00,88.53,88.6,88.52,88.59,11300.0,83.7326,83.7988,83.7232,83.7894,11300.0
2014-12-03 15:00:00,88.58,88.59,88.51,88.52,20500.0,83.7799,83.7894,83.7137,83.7232,20500.0
2014-12-03 15:05:00,88.53,88.6,88.43,88.58,38000.0,83.7326,83.7988,83.6381,83.7799,38000.0
2014-12-03 15:10:00,88.59,88.66,88.53,88.63,48900.0,83.7894,83.8556,83.7326,83.8272,48900.0
2014-12-03 15:15:00,88.62,88.68,88.62,88.68,26600.0,83.8178,83.8745,83.8178,83.8745,26600.0
2014-12-03 15:20:00,88.68,88.73,88.65,88.72,31700.0,83.8745,83.9218,83.8461,83.9123,31700.0
2014-12-03 15:25:00,88.72,88.74,88.65,88.71,33600.0,83.9123,83.9313,83.8461,83.9029,33600.0
2014-12-03 15:30:00,88.71,88.83,88.7,88.78,43000.0,83.9029,84.0164,83.8934,83.9691,43000.0
2014-12-03 15:35:00,88.78,88.87,88.75,88.86,37400.0,83.9691,84.0542,83.9407,84.0448,37400.0
2014-12-03 15:40:00,88.86,88.9,88.43,88.67,99400.0,84.0448,84.0826,83.6381,83.865,99400.0
2014-12-03 15:45:00,88.68,88.69,88.57,88.66,82900.0,83.8745,83.884,83.7705,83.8556,82900.0
2014-12-03 15:50:00,88.67,88.75,88.59,88.71,117300.0,83.865,83.9407,83.7894,83.9029,117300.0
2014-12-03 15:55:00,88.71,88.72,88.6,88.6,172200.0,83.9029,83.9123,83.7988,83.7988,172200.0
2014-12-04 09:30:00,88.44,88.75,88.2,88.54,23800.0,83.6475,83.9407,83.4205,83.7421,23800.0
2014-12-04 09:35:00,88.46,88.92,88.31,88.92,14000.0,83.6664,84.1015,83.5246,84.1015,14000.0
2014-12-04 09:40:00,88.99,89.65,88.96,89.59,56100.0,84.1677,84.7919,84.1393,84.7352,56100.0
2014-12-04 09:45:00,89.61,90.13,89.55,90.13,68500.0,84.7541,85.2459,84.6974,85.2459,68500.0
2014-12-04 09:50:00,90.13,90.13,89.55,89.7,47300.0,85.2459,85.2459,84.6974,84.8392,47300.0
2014-12-04 09:55:00,89.67,90.01,89.56,90.01,21900.0,84.8109,85.1324,84.7068,85.1324,21900.0
2014-12-04 10:00:00,90.02,90.33,89.97,90.09,125000.0,85.1419,85.4351,85.0946,85.2081,125000.0
2014-12-04 10:05:00,90.08,90.2,90.06,90.1,55400.0,85.1986,85.3121,85.1797,85.2176,55400.0
2014-12-04 10:10:00,90.07,90.27,89.91,90.26,41900.0,85.1892,85.3783,85.0379,85.3689,41900.0
2014-12-04 10:15:00,90.24,90.45,90.21,90.36,40700.0,85.35,85.5486,85.3216,85.4635,40700.0
2014-12-04 10:20:00,90.36,90.36,89.85,90.01,37500.0,85.4635,85.4635,84.9811,85.1324,37500.0
2014-12-04 10:25:00,89.98,90.01,89.65,89.82,22200.0,85.1041,85.1324,84.7919,84.9527,22200.0
2014-12-04 10:30:00,89.75,89.81,89.56,89.56,8200.0,84.8865,84.9433,84.7068,84.7068,8200.0
2014-12-04 10:35:00,89.55,89.6,89.5,89.59,12400.0,84.6974,84.7447,84.6501,84.7352,12400.0
2014-12-04 10:40:00,89.59,89.69,89.55,89.69,14600.0,84.7352,84.8298,84.6974,84.8298,14600.0
2014-12-04 10:45:00,89.67,89.7,89.57,89.62,13800.0,84.8109,84.8392,84.7163,84.7636,13800.0
2014-12-04 10:50:00,89.61,89.69,89.55,89.64,13200.0,84.7541,84.8298,84.6974,84.7825,13200.0
2014-12-04 10:55:00,89.64,89.7,89.63,89.65,5600.0,84.7825,84.8392,84.773,84.7919,5600.0
2014-12-04 11:00:00,89.65,89.71,89.5,89.55,21500.0,84.7919,84.8487,84.6501,84.6974,21500.0
2014-12-04 11:05:00,89.54,89.67,89.47,89.54,31600.0,84.6879,84.8109,84.6217,84.6879,31600.0
2014-12-04 11:10:00,89.56,89.67,89.55,89.65,16600.0,84.7068,84.8109,84.6974,84.7919,16600.0
2014-12-04 11:15:00,89.64,89.64,89.58,89.62,4900.0,84.7825,84.7825,84.7257,84.7636,4900.0
2014-12-04 11:20:00,89.62,89.75,89.58,89.74,15800.0,84.7636,84.8865,84.7257,84.8771,15800.0
2014-12-04 11:25:00,89.71,89.91,89.67,89.8,27100.0,84.8487,85.0379,84.8109,84.9338,27100.0
2014-12-04 11:30:00,89.83,89.93,89.68,89.93,17300.0,84.9622,85.0568,84.8203,85.0568,17300.0
2014-12-04 11:35:00,89.93,89.95,89.82,89.84,13800.0,85.0568,85.0757,84.9527,84.9716,13800.0
2014-12-04 11:40:00,89.81,89.99,89.79,89.97,13700.0,84.9433,85.1135,84.9244,85.0946,13700.0
2014-12-04 11:45:00,89.98,90.06,89.95,90.05,12700.0,85.1041,85.1797,85.0757,85.1703,12700.0
2014-12-04 11:50:00,90.03,90.04,89.9,89.94,10500.0,85.1514,85.1608,85.0284,85.0662,10500.0
2014-12-04 11:55:00,89.97,90.08,89.89,90.01,7200.0,85.0946,85.1986,85.0189,85.1324,7200.0
2014-12-04 12:00:00,90.01,90.08,89.98,90.04,10800.0,85.1324,85.1986,85.1041,85.1608,10800.0
2014-12-04 12:05:00,90.05,90.25,90.04,90.18,11100.0,85.1703,85.3594,85.1608,85.2932,11100.0
2014-12-04 12:10:00,90.15,90.24,90.15,90.19,6000.0,85.2648,85.35,85.2648,85.3027,6000.0
2014-12-04 12:15:00,90.18,90.27,90.16,90.2,30100.0,85.2932,85.3783,85.2743,85.3121,30100.0
2014-12-04 12:20:00,90.2,90.41,90.19,90.41,22600.0,85.3121,85.5108,85.3027,85.5108,22600.0
2014-12-04 12:25:00,90.4,90.44,90.2,90.2,16600.0,85.5013,85.5391,85.3121,85.3121,16600.0
2014-12-04 12:30:00,90.16,90.41,90.16,90.28,15700.0,85.2743,85.5108,85.2743,85.3878,15700.0
2014-12-04 12:35:00,90.31,90.42,90.26,90.28,15200.0,85.4162,85.5202,85.3689,85.3878,15200.0
2014-12-04 12:40:00,90.3,90.3,90.18,90.18,9400.0,85.4067,85.4067,85.2932,85.2932,9400.0
2014-12-04 12:45:00,90.21,90.21,90.15,90.15,5100.0,85.3216,85.3216,85.2648,85.2648,5100.0
2014-12-04 12:50:00,90.17,90.17,90.01,90.05,10000.0,85.2838,85.2838,85.1324,85.1703,10000.0
2014-12-04 12:55:00,90.08,90.12,89.99,90.04,6300.0,85.1986,85.2365,85.1135,85.1608,6300.0
2014-12-04 13:00:00,90.07,90.19,89.92,90.19,9000.0,85.1892,85.3027,85.0473,85.3027,9000.0
2014-12-04 13:05:00,90.19,90.27,90.13,90.13,10200.0,85.3027,85.3783,85.2459,85.2459,10200.0
2014-12-04 13:10:00,90.17,90.18,90.07,90.09,6200.0,85.2838,85.2932,85.1892,85.2081,6200.0
2014-12-04 13:15:00,90.08,90.08,89.97,89.97,4200.0,85.1986,85.1986,85.0946,85.0946,4200.0
2014-12-04 13:20:00,89.98,90.06,89.97,90.04,4900.0,85.1041,85.1797,85.0946,85.1608,4900.0
2014-12-04 13:25:00,90.04,90.11,90.02,90.11,5500.0,85.1608,85.227,85.1419,85.227,5500.0
2014-12-04 13:30:00,90.11,90.12,90.03,90.12,6200.0,85.227,85.2365,85.1514,85.2365,6200.0
2014-12-04 13:35:00,90.12,90.13,90.08,90.1,4000.0,85.2365,85.2459,85.1986,85.2176,4000.0
2014-12-04 13:40:00,90.12,90.16,90.04,90.09,9400.0,85.2365,85.2743,85.1608,85.2081,9400.0
2014-12-04 13:45:00,90.06,90.19,90.06,90.11,7400.0,85.1797,85.3027,85.1797,85.227,7400.0
2014-12-04 13:50:00,90.12,90.16,90.09,90.13,5300.0,85.2365,85.2743,85.2081,85.2459,5300.0
2014-12-04 13:55:00,90.14,90.18,90.08,90.08,8500.0,85.2554,85.2932,85.1986,85.1986,8500.0
2014-12-04 14:00:00,90.07,90.11,90.0,90.08,14300.0,85.1892,85.227,85.123,85.1986,14300.0
2014-12-04 14:05:00,90.09,90.19,90.05,90.15,12800.0,85.2081,85.3027,85.1703,85.2648,12800.0
2014-12-04 14:10:00,90.16,90.18,90.05,90.06,9400.0,85.2743,85.2932,85.1703,85.1797,9400.0
2014-12-04 14:15:00,90.08,90.16,90.08,90.16,7100.0,85.1986,85.2743,85.1986,85.2743,7100.0
2014-12-04 14:20:00,90.13,90.16,90.11,90.15,5600.0,85.2459,85.2743,85.227,85.2648,5600.0
2014-12-04 14:25:00,90.14,90.32,90.14,90.29,45100.0,85.2554,85.4256,85.2554,85.3973,45100.0
2014-12-04 14:30:00,90.27,90.29,90.15,90.15,27400.0,85.3783,85.3973,85.2648,85.2648,27400.0
2014-12-04 14:35:00,90.15,90.17,90.06,90.13,13300.0,85.2648,85.2838,85.1797,85.2459,13300.0
2014-12-04 14:40:00,90.12,90.12,90.0,90.04,8800.0,85.2365,85.2365,85.123,85.1608,8800.0
2014-12-04 14:45:00,90.02,90.11,90.0,90.11,9300.0,85.1419,85.227,85.123,85.227,9300.0
2014-12-04 14:50:00,90.08,90.09,89.97,89.97,8800.0,85.1986,85.2081,85.0946,85.0946,8800.0
2014-12-04 14:55:00,89.98,90.05,89.98,90.04,12300.0,85.1041,85.1703,85.1041,85.1608,12300.0
2014-12-04 15:00:00,90.06,90.26,90.06,90.21,14200.0,85.1797,85.3689,85.1797,85.3216,14200.0
2014-12-04 15:05:00,90.2,90.21,90.09,90.11,17300.0,85.3121,85.3216,85.2081,85.227,17300.0
2014-12-04 15:10:00,90.11,90.12,89.92,89.95,50500.0,85.227,85.2365,85.0473,85.0757,50500.0
2014-12-04 15:15:00,89.95,89.97,89.81,89.84,32100.0,85.0757,85.0946,84.9433,84.9716,32100.0
2014-12-04 15:20:00,89.84,89.85,89.55,89.58,37900.0,84.9716,84.9811,84.6974,84.7257,37900.0
2014-12-04 15:25:00,89.56,89.57,89.36,89.37,42000.0,84.7068,84.7163,84.5177,84.5271,42000.0
2014-12-04 15:30:00,89.37,89.51,89.27,89.49,36800.0,84.5271,84.6595,84.4325,84.6406,36800.0
2014-12-04 15:35:00,89.49,89.54,89.37,89.38,18200.0,84.6406,84.6879,84.5271,84.5366,18200.0
2014-12-04 15:40:00,89.37,89.51,89.3,89.51,30200.0,84.5271,84.6595,84.4609,84.6595,30200.0
2014-12-04 15:45:00,89.51,89.59,89.42,89.47,40400.0,84.6595,84.7352,84.5744,84.6217,40400.0
2014-12-04 15:50:00,89.46,89.52,89.36,89.43,76300.0,84.6122,84.669,84.5177,84.5839,76300.0
2014-12-04 15:55:00,89.43,89.57,89.4,89.55,109200.0,84.5839,84.7163,84.5555,84.6974,109200.0
2014-12-05 09:30:00,90.1,90.74,90.02,90.38,53000.0,85.2176,85.8229,85.1419,85.4824,53000.0
2014-12-05 09:35:00,90.43,90.74,90.28,90.42,22800.0,85.5297,85.8229,85.3878,85.5202,22800.0
2014-12-05 09:40:00,90.45,90.88,90.26,90.64,40900.0,85.5486,85.9553,85.3689,85.7283,40900.0
2014-12-05 09:45:00,90.64,91.0,90.61,90.98,22500.0,85.7283,86.0688,85.6999,86.0499,22500.0
2014-12-05 09:50:00,91.02,91.13,90.84,90.95,14100.0,86.0877,86.1917,85.9175,86.0215,14100.0
2014-12-05 09:55:00,90.95,91.08,90.95,91.04,8600.0,86.0215,86.1445,86.0215,86.1066,8600.0
2014-12-05 10:00:00,91.05,91.05,90.61,90.77,22500.0,86.1161,86.1161,85.6999,85.8513,22500.0
2014-12-05 10:05:00,90.73,90.78,90.59,90.64,44200.0,85.8134,85.8607,85.681,85.7283,44200.0
2014-12-05 10:10:00,90.64,90.81,90.5,90.81,26300.0,85.7283,85.8891,85.5959,85.8891,26300.0
2014-12-05 10:15:00,90.82,91.22,90.72,91.2,51900.0,85.8985,86.2769,85.804,86.2579,51900.0
2014-12-05 10:20:00,91.2,91.23,91.01,91.11,36300.0,86.2579,86.2863,86.0782,86.1728,36300.0
2014-12-05 10:25:00,91.09,91.2,91.0,91.16,32800.0,86.1539,86.2579,86.0688,86.2201,32800.0
2014-12-05 10:30:00,91.17,91.21,91.12,91.19,24600.0,86.2296,86.2674,86.1823,86.2485,24600.0
2014-12-05 10:35:00,91.16,91.19,91.02,91.06,16000.0,86.2201,86.2485,86.0877,86.1255,16000.0
2014-12-05 10:40:00,91.05,91.06,90.89,90.96,18900.0,86.1161,86.1255,85.9647,86.031,18900.0
2014-12-05 10:45:00,90.97,91.15,90.88,91.03,55600.0,86.0404,86.2107,85.9553,86.0972,55600.0
2014-12-05 10:50:00,91.04,91.04,90.95,91.02,9100.0,86.1066,86.1066,86.0215,86.0877,9100.0
2014-12-05 10:55:00,91.02,91.09,90.99,91.01,14000.0,86.0877,86.1539,86.0593,86.0782,14000.0
2014-12-05 11:00:00,91.03,91.16,91.02,91.11,10400.0,86.0972,86.2201,86.0877,86.1728,10400.0
2014-12-05 11:05:00,91.11,91.11,91.02,91.03,10700.0,86.1728,86.1728,86.0877,86.0972,10700.0
2014-12-05 11:10:00,91.01,91.12,90.94,91.12,22500.0,86.0782,86.1823,86.012,86.1823,22500.0
2014-12-05 11:15:00,91.13,91.15,91.07,91.11,22300.0,86.1917,86.2107,86.135,86.1728,22300.0
2014-12-05 11:20:00,91.12,91.19,91.11,91.13,12200.0,86.1823,86.2485,86.1728,86.1917,12200.0
2014-12-05 11:25:00,91.15,91.2,91.13,91.19,9400.0,86.2107,86.2579,86.1917,86.2485,9400.0
2014-12-05 11:30:00,91.18,91.19,91.12,91.14,13600.0,86.239,86.2485,86.1823,86.2012,13600.0
2014-12-05 11:35:00,91.14,91.21,91.14,91.19,21300.0,86.2012,86.2674,86.2012,86.2485,21300.0
2014-12-05 11:40:00,91.19,91.2,91.17,91.19,20700.0,86.2485,86.2579,86.2296,86.2485,20700.0
2014-12-05 11:45:00,91.18,91.42,91.17,91.39,19300.0,86.239,86.466,86.2296,86.4377,19300.0
2014-12-05 11:50:00,91.42,91.69,91.42,91.65,47100.0,86.466,86.7214,86.466,86.6836,47100.0
2014-12-05 11:55:00,91.65,91.72,91.63,91.66,26600.0,86.6836,86.7498,86.6646,86.693,26600.0
2014-12-05 12:00:00,91.65,91.8,91.6,91.78,25600.0,86.6836,86.8254,86.6363,86.8065,25600.0
2014-12-05 12:05:00,91.8,92.02,91.77,91.94,34400.0,86.8254,87.0335,86.7971,86.9578,34400.0
2014-12-05 12:10:00,91.94,92.08,91.92,91.95,33200.0,86.9578,87.0903,86.9389,86.9673,33200.0
2014-12-05 12:15:00,91.94,92.0,91.8,91.81,44200.0,86.9578,87.0146,86.8254,86.8349,44200.0
2014-12-05 12:20:00,91.81,91.86,91.76,91.76,18600.0,86.8349,86.8822,86.7876,86.7876,18600.0
2014-12-05 12:25:00,91.78,91.82,91.63,91.77,27400.0,86.8065,86.8444,86.6646,86.7971,27400.0
2014-12-05 12:30:00,91.75,91.95,91.74,91.91,18600.0,86.7781,86.9673,86.7687,86.9295,18600.0
2014-12-05 12:35:00,91.91,91.96,91.71,91.71,33100.0,86.9295,86.9768,86.7403,86.7403,33100.0
2014-12-05 12:40:00,91.67,91.71,91.49,91.49,21900.0,86.7025,86.7403,86.5322,86.5322,21900.0
2014-12-05 12:45:00,91.5,91.54,91.33,91.37,14500.0,86.5417,86.5795,86.3809,86.4187,14500.0
2014-12-05 12:50:00,91.36,91.37,91.25,91.25,7000.0,86.4093,86.4187,86.3052,86.3052,7000.0
2014-12-05 12:55:00,91.24,91.54,91.24,91.43,27900.0,86.2958,86.5795,86.2958,86.4755,27900.0
2014-12-05 13:00:00,91.42,91.47,91.28,91.47,13000.0,86.466,86.5133,86.3336,86.5133,13000.0
2014-12-05 13:05:00,91.46,91.47,91.38,91.38,10600.0,86.5039,86.5133,86.4282,86.4282,10600.0
2014-12-05 13:10:00,91.35,91.38,91.27,91.27,13100.0,86.3998,86.4282,86.3242,86.3242,13100.0
2014-12-05 13:15:00,91.21,91.34,91.19,91.32,9800.0,86.2674,86.3904,86.2485,86.3714,9800.0
2014-12-05 13:20:00,91.32,91.34,91.3,91.31,13400.0,86.3714,86.3904,86.3525,86.362,13400.0
2014-12-05 13:25:00,91.3,91.46,91.3,91.43,17700.0,86.3525,86.5039,86.3525,86.4755,17700.0
2014-12-05 13:30:00,91.45,91.55,91.44,91.55,22000.0,86.4944,86.589,86.4849,86.589,22000.0
2014-12-05 13:35:00,91.54,91.54,91.48,91.53,10900.0,86.5795,86.5795,86.5228,86.5701,10900.0
2014-12-05 13:40:00,91.54,91.66,91.52,91.63,20000.0,86.5795,86.693,86.5606,86.6646,20000.0
2014-12-05 13:45:00,91.64,91.64,91.58,91.61,7900.0,86.6741,86.6741,86.6174,86.6457,7900.0
2014-12-05 13:50:00,91.6,91.83,91.6,91.82,30400.0,86.6363,86.8538,86.6363,86.8444,30400.0
2014-12-05 13:55:00,91.83,91.84,91.69,91.76,18900.0,86.8538,86.8633,86.7214,86.7876,18900.0
2014-12-05 14:00:00,91.78,91.87,91.63,91.63,16700.0,86.8065,86.8916,86.6646,86.6646,16700.0
2014-12-05 14:05:00,91.63,91.8,91.61,91.8,20400.0,86.6646,86.8254,86.6457,86.8254,20400.0
2014-12-05 14:10:00,91.8,91.85,91.79,91.85,18900.0,86.8254,86.8727,86.816,86.8727,18900.0
2014-12-05 14:15:00,91.85,91.95,91.79,91.95,18600.0,86.8727,86.9673,86.816,86.9673,18600.0
2014-12-05 14:20:00,91.96,91.99,91.83,91.87,52100.0,86.9768,87.0051,86.8538,86.8916,52100.0
2014-12-05 14:25:00,91.88,91.93,91.88,91.91,25100.0,86.9011,86.9484,86.9011,86.9295,25100.0
2014-12-05 14:30:00,91.92,91.95,91.78,91.81,24000.0,86.9389,86.9673,86.8065,86.8349,24000.0
2014-12-05 14:35:00,91.82,91.84,91.66,91.71,25000.0,86.8444,86.8633,86.693,86.7403,25000.0
2014-12-05 14:40:00,91.7,91.7,91.56,91.6,14700.0,86.7309,86.7309,86.5984,86.6363,14700.0
2014-12-05 14:45:00,91.6,91.6,91.52,91.59,14000.0,86.6363,86.6363,86.5606,86.6268,14000.0
2014-12-05 14:50:00,91.59,91.59,91.44,91.44,18500.0,86.6268,86.6268,86.4849,86.4849,18500.0
2014-12-05 14:55:00,91.43,91.43,91.33,91.42,25000.0,86.4755,86.4755,86.3809,86.466,25000.0
2014-12-05 15:00:00,91.42,91.47,91.39,91.45,21300.0,86.466,86.5133,86.4377,86.4944,21300.0
2014-12-05 15:05:00,91.44,91.45,91.37,91.41,14900.0,86.4849,86.4944,86.4187,86.4566,14900.0
2014-12-05 15:10:00,91.41,91.45,91.36,91.39,18100.0,86.4566,86.4944,86.4093,86.4377,18100.0
2014-12-05 15:15:00,91.4,91.46,91.35,91.41,30800.0,86.4471,86.5039,86.3998,86.4566,30800.0
2014-12-05 15:20:00,91.4,91.43,91.31,91.33,23800.0,86.4471,86.4755,86.362,86.3809,23800.0
2014-12-05 15:25:00,91.34,91.37,91.31,91.32,23300.0,86.3904,86.4187,86.362,86.3714,23300.0
2014-12-05 15:30:00,91.32,91.36,91.23,91.23,29100.0,86.3714,86.4093,86.2863,86.2863,29100.0
2014-12-05 15:35:00,91.23,91.33,91.19,91.27,34300.0,86.2863,86.3809,86.2485,86.3242,34300.0
2014-12-05 15:40:00,91.26,91.28,91.19,91.19,23300.0,86.3147,86.3336,86.2485,86.2485,23300.0
2014-12-05 15:45:00,91.19,91.31,91.19,91.2,53600.0,86.2485,86.362,86.2485,86.2579,53600.0
2014-12-05 15:50:00,91.19,91.36,91.19,91.3,52000.0,86.2485,86.4093,86.2485,86.3525,52000.0
2014-12-05 15:55:00,91.28,91.41,91.28,91.35,74900.0,86.3336,86.4566,86.3336,86.3998,74900.0
2014-12-08 09:30:00,91.13,91.25,90.45,91.07,41100.0,86.1917,86.3052,85.5486,86.135,41100.0
2014-12-08 09:35:00,91.08,91.31,90.78,90.85,8400.0,86.1445,86.362,85.8607,85.9269,8400.0
2014-12-08 09:40:00,90.81,91.21,90.78,90.89,11200.0,85.8891,86.2674,85.8607,85.9647,11200.0
2014-12-08 09:45:00,90.87,90.91,90.67,90.77,30200.0,85.9458,85.9837,85.7567,85.8513,30200.0
2014-12-08 09:50:00,90.8,90.85,90.51,90.8,34100.0,85.8796,85.9269,85.6053,85.8796,34100.0
2014-12-08 09:55:00,90.8,90.85,90.48,90.54,11700.0,85.8796,85.9269,85.577,85.6337,11700.0
2014-12-08 10:00:00,90.52,90.7,90.51,90.58,29300.0,85.6148,85.785,85.6053,85.6715,29300.0
2014-12-08 10:05:00,90.58,90.85,90.58,90.77,28300.0,85.6715,85.9269,85.6715,85.8513,28300.0
2014-12-08 10:10:00,90.82,90.9,90.73,90.76,33000.0,85.8985,85.9742,85.8134,85.8418,33000.0
2014-12-08 10:15:00,90.79,90.93,90.73,90.89,9700.0,85.8702,86.0026,85.8134,85.9647,9700.0
2014-12-08 10:20:00,90.91,91.21,90.9,91.17,15500.0,85.9837,86.2674,85.9742,86.2296,15500.0
2014-12-08 10:25:00,91.17,91.4,91.17,91.4,32100.0,86.2296,86.4471,86.2296,86.4471,32100.0
2014-12-08 10:30:00,91.42,91.53,91.36,91.53,31000.0,86.466,86.5701,86.4093,86.5701,31000.0
2014-12-08 10:35:00,91.55,91.55,91.31,91.31,11100.0,86.589,86.589,86.362,86.362,11100.0
2014-12-08 10:40:00,91.28,91.32,91.24,91.27,5800.0,86.3336,86.3714,86.2958,86.3242,5800.0
2014-12-08 10:45:00,91.29,91.33,91.26,91.26,6400.0,86.3431,86.3809,86.3147,86.3147,6400.0
2014-12-08 10:50:00,91.28,91.33,91.22,91.27,6900.0,86.3336,86.3809,86.2769,86.3242,6900.0
2014-12-08 10:55:00,91.29,91.29,91.15,91.15,4100.0,86.3431,86.3431,86.2107,86.2107,4100.0
2014-12-08 11:00:00,91.18,91.24,91.12,91.23,5200.0,86.239,86.2958,86.1823,86.2863,5200.0
2014-12-08 11:05:00,91.22,91.26,91.16,91.23,9400.0,86.2769,86.3147,86.2201,86.2863,9400.0
2014-12-08 11:10:00,91.21,91.25,91.12,91.12,9800.0,86.2674,86.3052,86.1823,86.1823,9800.0
2014-12-08 11:15:00,91.1,91.13,91.03,91.05,7500.0,86.1634,86.1917,86.0972,86.1161,7500.0
2014-12-08 11:20:00,91.08,91.11,90.96,90.99,8800.0,86.1445,86.1728,86.031,86.0593,8800.0
2014-12-08 11:25:00,90.96,90.97,90.82,90.87,10800.0,86.031,86.0404,85.8985,85.9458,10800.0
2014-12-08 11:30:00,90.86,90.95,90.76,90.76,12500.0,85.9364,86.0215,85.8418,85.8418,12500.0
2014-12-08 11:35:00,90.76,90.81,90.71,90.78,6500.0,85.8418,85.8891,85.7945,85.8607,6500.0
2014-12-08 11:40:00,90.77,90.81,90.63,90.66,21300.0,85.8513,85.8891,85.7188,85.7472,21300.0
2014-12-08 11:45:00,90.62,90.7,90.54,90.64,14200.0,85.7094,85.785,85.6337,85.7283,14200.0
2014-12-08 11:50:00,90.65,90.65,90.4,90.4,14200.0,85.7378,85.7378,85.5013,85.5013,14200.0
2014-12-08 11:55:00,90.41,90.58,90.41,90.53,32500.0,85.5108,85.6715,85.5108,85.6243,32500.0
2014-12-08 12:00:00,90.52,90.55,90.39,90.45,19900.0,85.6148,85.6432,85.4918,85.5486,19900.0
2014-12-08 12:05:00,90.45,90.53,90.44,90.47,8400.0,85.5486,85.6243,85.5391,85.5675,8400.0
2014-12-08 12:10:00,90.47,90.47,90.16,90.19,12600.0,85.5675,85.5675,85.2743,85.3027,12600.0
2014-12-08 12:15:00,90.17,90.17,89.88,89.98,22300.0,85.2838,85.2838,85.0095,85.1041,22300.0
2014-12-08 12:20:00,90.0,90.08,89.83,90.01,20400.0,85.123,85.1986,84.9622,85.1324,20400.0
2014-12-08 12:25:00,90.0,90.17,89.99,90.09,8000.0,85.123,85.2838,85.1135,85.2081,8000.0
2014-12-08 12:30:00,90.09,90.28,90.02,90.24,16600.0,85.2081,85.3878,85.1419,85.35,16600.0
2014-12-08 12:35:00,90.28,90.3,90.22,90.29,4200.0,85.3878,85.4067,85.3311,85.3973,4200.0
2014-12-08 12:40:00,90.3,90.41,90.29,90.37,8600.0,85.4067,85.5108,85.3973,85.4729,8600.0
2014-12-08 12:45:00,90.37,90.48,90.37,90.44,5200.0,85.4729,85.577,85.4729,85.5391,5200.0
2014-12-08 12:50:00,90.42,90.46,90.32,90.35,6500.0,85.5202,85.558,85.4256,85.454,6500.0
2014-12-08 12:55:00,90.37,90.37,90.17,90.27,7800.0,85.4729,85.4729,85.2838,85.3783,7800.0
2014-12-08 13:00:00,90.25,90.37,90.2,90.33,7600.0,85.3594,85.4729,85.3121,85.4351,7600.0
2014-12-08 13:05:00,90.34,90.46,90.28,90.4,10500.0,85.4446,85.558,85.3878,85.5013,10500.0
2014-12-08 13:10:00,90.42,90.45,90.33,90.36,5900.0,85.5202,85.5486,85.4351,85.4635,5900.0
2014-12-08 13:15:00,90.38,90.38,90.26,90.29,6000.0,85.4824,85.4824,85.3689,85.3973,6000.0
2014-12-08 13:20:00,90.28,90.28,90.07,90.07,13900.0,85.3878,85.3878,85.1892,85.1892,13900.0
2014-12-08 13:25:00,90.07,90.14,90.0,90.11,20000.0,85.1892,85.2554,85.123,85.227,20000.0
2014-12-08 13:30:00,90.12,90.15,89.95,89.95,11400.0,85.2365,85.2648,85.0757,85.0757,11400.0
2014-12-08 13:35:00,89.94,89.97,89.8,89.88,17600.0,85.0662,85.0946,84.9338,85.0095,17600.0
2014-12-08 13:40:00,89.85,89.88,89.7,89.72,13400.0,84.9811,85.0095,84.8392,84.8581,13400.0
2014-12-08 13:45:00,89.71,89.81,89.71,89.8,9400.0,84.8487,84.9433,84.8487,84.9338,9400.0
2014-12-08 13:50:00,89.8,89.82,89.68,89.7,25800.0,84.9338,84.9527,84.8203,84.8392,25800.0
2014-12-08 13:55:00,89.71,89.71,89.65,89.69,15700.0,84.8487,84.8487,84.7919,84.8298,15700.0
2014-12-08 14:00:00,89.72,89.78,89.64,89.73,20000.0,84.8581,84.9149,84.7825,84.8676,20000.0
2014-12-08 14:05:00,89.73,89.94,89.69,89.93,18800.0,84.8676,85.0662,84.8298,85.0568,18800.0
2014-12-08 14:10:00,89.88,89.9,89.61,89.64,21400.0,85.0095,85.0284,84.7541,84.7825,21400.0
2014-12-08 14:15:00,89.62,89.84,89.62,89.8,12000.0,84.7636,84.9716,84.7636,84.9338,12000.0
2014-12-08 14:20:00,89.79,89.97,89.73,89.97,36100.0,84.9244,85.0946,84.8676,85.0946,36100.0
2014-12-08 14:25:00,89.97,90.09,89.95,90.06,28600.0,85.0946,85.2081,85.0757,85.1797,28600.0
2014-12-08 14:30:00,90.06,90.14,89.99,90.1,13000.0,85.1797,85.2554,85.1135,85.2176,13000.0
2014-12-08 14:35:00,90.11,90.11,89.97,89.98,11100.0,85.227,85.227,85.0946,85.1041,11100.0
2014-12-08 14:40:00,89.98,90.13,89.97,90.13,12000.0,85.1041,85.2459,85.0946,85.2459,12000.0
2014-12-08 14:45:00,90.13,90.28,90.13,90.28,8100.0,85.2459,85.3878,85.2459,85.3878,8100.0
2014-12-08 14:50:00,90.33,90.43,90.25,90.43,13200.0,85.4351,85.5297,85.3594,85.5297,13200.0
2014-12-08 14:55:00,90.41,90.44,90.27,90.27,8100.0,85.5108,85.5391,85.3783,85.3783,8100.0
2014-12-08 15:00:00,90.25,90.26,90.09,90.09,17300.0,85.3594,85.3689,85.2081,85.2081,17300.0
2014-12-08 15:05:00,90.09,90.11,89.8,89.8,26000.0,85.2081,85.227,84.9338,84.9338,26000.0
2014-12-08 15:10:00,89.87,90.02,89.8,90.0,35800.0,85.0,85.1419,84.9338,85.123,35800.0
2014-12-08 15:15:00,90.01,90.11,90.0,90.0,23900.0,85.1324,85.227,85.123,85.123,23900.0
2014-12-08 15:20:00,89.99,90.14,89.93,90.08,20500.0,85.1135,85.2554,85.0568,85.1986,20500.0
2014-12-08 15:25:00,90.1,90.14,90.04,90.1,20300.0,85.2176,85.2554,85.1608,85.2176,20300.0
2014-12-08 15:30:00,90.11,90.2,90.03,90.11,15100.0,85.227,85.3121,85.1514,85.227,15100.0
2014-12-08 15:35:00,90.12,90.19,90.1,90.18,16500.0,85.2365,85.3027,85.2176,85.2932,16500.0
2014-12-08 15:40:00,90.13,90.19,90.0,90.15,18700.0,85.2459,85.3027,85.123,85.2648,18700.0
2014-12-08 15:45:00,90.13,90.17,90.04,90.13,34900.0,85.2459,85.2838,85.1608,85.2459,34900.0
2014-12-08 15:50:00,90.1,90.3,90.1,90.3,58400.0,85.2176,85.4067,85.2176,85.4067,58400.0
2014-12-08 15:55:00,90.3,90.36,90.21,90.31,52000.0,85.4067,85.4635,85.3216,85.4162,52000.0
2014-12-09 09:30:00,89.54,89.65,88.76,88.76,35200.0,84.6879,84.7919,83.9502,83.9502,35200.0
2014-12-09 09:35:00,88.73,88.94,88.3,88.93,35400.0,83.9218,84.1204,83.5151,84.111,35400.0
2014-12-09 09:40:00,89.02,89.27,88.66,89.21,31000.0,84.1961,84.4325,83.8556,84.3758,31000.0
2014-12-09 09:45:00,89.14,89.45,88.99,89.42,33000.0,84.3096,84.6028,84.1677,84.5744,33000.0
2014-12-09 09:50:00,89.32,89.44,89.14,89.14,13400.0,84.4798,84.5933,84.3096,84.3096,13400.0
2014-12-09 09:55:00,89.14,89.18,88.9,88.9,28900.0,84.3096,84.3474,84.0826,84.0826,28900.0
2014-12-09 10:00:00,88.92,89.1,88.88,88.95,13200.0,84.1015,84.2717,84.0637,84.1299,13200.0
2014-12-09 10:05:00,88.93,89.12,88.92,89.12,8100.0,84.111,84.2907,84.1015,84.2907,8100.0
2014-12-09 10:10:00,89.1,89.1,88.9,89.04,24800.0,84.2717,84.2717,84.0826,84.215,24800.0
2014-12-09 10:15:00,89.06,89.17,88.88,88.94,11400.0,84.2339,84.338,84.0637,84.1204,11400.0
2014-12-09 10:20:00,89.01,89.11,88.95,89.04,8200.0,84.1866,84.2812,84.1299,84.215,8200.0
2014-12-09 10:25:00,88.99,89.04,88.87,88.98,23200.0,84.1677,84.215,84.0542,84.1582,23200.0
2014-12-09 10:30:00,88.98,89.11,88.88,89.01,24600.0,84.1582,84.2812,84.0637,84.1866,24600.0
2014-12-09 10:35:00,89.0,89.11,88.89,88.99,14800.0,84.1772,84.2812,84.0731,84.1677,14800.0
2014-12-09 10:40:00,89.03,89.21,89.0,89.08,10100.0,84.2055,84.3758,84.1772,84.2528,10100.0
2014-12-09 10:45:00,89.06,89.25,89.02,89.23,11500.0,84.2339,84.4136,84.1961,84.3947,11500.0
2014-12-09 10:50:00,89.25,89.3,89.13,89.3,42400.0,84.4136,84.4609,84.3001,84.4609,42400.0
2014-12-09 10:55:00,89.3,89.3,89.12,89.13,15400.0,84.4609,84.4609,84.2907,84.3001,15400.0
2014-12-09 11:00:00,89.12,89.17,89.08,89.09,11900.0,84.2907,84.338,84.2528,84.2623,11900.0
2014-12-09 11:05:00,89.1,89.2,89.07,89.09,13300.0,84.2717,84.3663,84.2434,84.2623,13300.0
2014-12-09 11:10:00,89.08,89.17,89.04,89.09,18000.0,84.2528,84.338,84.215,84.2623,18000.0
2014-12-09 11:15:00,89.15,89.26,89.05,89.19,15600.0,84.319,84.4231,84.2245,84.3569,15600.0
2014-12-09 11:20:00,89.17,89.27,89.14,89.27,24000.0,84.338,84.4325,84.3096,84.4325,24000.0
2014-12-09 11:25:00,89.27,89.54,89.26,89.54,6400.0,84.4325,84.6879,84.4231,84.6879,6400.0
2014-12-09 11:30:00,89.53,89.61,89.48,89.48,9000.0,84.6784,84.7541,84.6312,84.6312,9000.0
2014-12-09 11:35:00,89.48,89.48,89.37,89.38,9200.0,84.6312,84.6312,84.5271,84.5366,9200.0
2014-12-09 11:40:00,89.41,89.5,89.35,89.5,6000.0,84.5649,84.6501,84.5082,84.6501,6000.0
2014-12-09 11:45:00,89.5,89.5,89.35,89.42,6600.0,84.6501,84.6501,84.5082,84.5744,6600.0
2014-12-09 11:50:00,89.45,89.47,89.36,89.39,4900.0,84.6028,84.6217,84.5177,84.546,4900.0
2014-12-09 11:55:00,89.4,89.48,89.37,89.43,7300.0,84.5555,84.6312,84.5271,84.5839,7300.0
2014-12-09 12:00:00,89.41,89.42,89.31,89.34,6100.0,84.5649,84.5744,84.4704,84.4987,6100.0
2014-12-09 12:05:00,89.33,89.56,89.33,89.56,7700.0,84.4893,84.7068,84.4893,84.7068,7700.0
2014-12-09 12:10:00,89.57,89.67,89.54,89.67,5000.0,84.7163,84.8109,84.6879,84.8109,5000.0
2014-12-09 12:15:00,89.66,89.69,89.53,89.63,15500.0,84.8014,84.8298,84.6784,84.773,15500.0
2014-12-09 12:20:00,89.6,89.64,89.5,89.61,8900.0,84.7447,84.7825,84.6501,84.7541,8900.0
2014-12-09 12:25:00,89.61,89.97,89.59,89.91,12800.0,84.7541,85.0946,84.7352,85.0379,12800.0
2014-12-09 12:30:00,89.92,89.98,89.83,89.94,8800.0,85.0473,85.1041,84.9622,85.0662,8800.0
2014-12-09 12:35:00,89.99,90.24,89.96,90.24,9700.0,85.1135,85.35,85.0851,85.35,9700.0
2014-12-09 12:40:00,90.25,90.37,90.16,90.2,11100.0,85.3594,85.4729,85.2743,85.3121,11100.0
2014-12-09 12:45:00,90.19,90.19,90.0,90.12,5700.0,85.3027,85.3027,85.123,85.2365,5700.0
2014-12-09 12:50:00,90.13,90.33,90.12,90.25,14300.0,85.2459,85.4351,85.2365,85.3594,14300.0
2014-12-09 12:55:00,90.28,90.35,90.24,90.35,5700.0,85.3878,85.454,85.35,85.454,5700.0
2014-12-09 13:00:00,90.33,90.38,90.28,90.37,7800.0,85.4351,85.4824,85.3878,85.4729,7800.0
2014-12-09 13:05:00,90.34,90.51,90.33,90.51,6100.0,85.4446,85.6053,85.4351,85.6053,6100.0
2014-12-09 13:10:00,90.48,90.64,90.48,90.56,11200.0,85.577,85.7283,85.577,85.6526,11200.0
2014-12-09 13:15:00,90.58,90.66,90.58,90.6,8500.0,85.6715,85.7472,85.6715,85.6905,8500.0
2014-12-09 13:20:00,90.58,90.6,90.45,90.49,6900.0,85.6715,85.6905,85.5486,85.5864,6900.0
2014-12-09 13:25:00,90.49,90.69,90.43,90.63,9300.0,85.5864,85.7756,85.5297,85.7188,9300.0
2014-12-09 13:30:00,90.64,90.97,90.64,90.96,7600.0,85.7283,86.0404,85.7283,86.031,7600.0
2014-12-09 13:35:00,90.97,91.02,90.89,90.96,11400.0,86.0404,86.0877,85.9647,86.031,11400.0
2014-12-09 13:40:00,90.95,91.02,90.91,90.97,13600.0,86.0215,86.0877,85.9837,86.0404,13600.0
2014-12-09 13:45:00,90.97,91.0,90.82,90.83,9000.0,86.0404,86.0688,85.8985,85.908,9000.0
2014-12-09 13:50:00,90.82,90.86,90.73,90.82,9000.0,85.8985,85.9364,85.8134,85.8985,9000.0
2014-12-09 13:55:00,90.83,90.83,90.72,90.73,11300.0,85.908,85.908,85.804,85.8134,11300.0
2014-12-09 14:00:00,90.76,90.78,90.72,90.74,10500.0,85.8418,85.8607,85.804,85.8229,10500.0
2014-12-09 14:05:00,90.75,90.84,90.73,90.79,16200.0,85.8323,85.9175,85.8134,85.8702,16200.0
2014-12-09 14:10:00,90.79,90.8,90.6,90.63,9800.0,85.8702,85.8796,85.6905,85.7188,9800.0
2014-12-09 14:15:00,90.65,90.73,90.58,90.69,6700.0,85.7378,85.8134,85.6715,85.7756,6700.0
2014-12-09 14:20:00,90.68,90.75,90.66,90.7,9700.0,85.7661,85.8323,85.7472,85.785,9700.0
2014-12-09 14:25:00,90.69,90.71,90.63,90.64,6200.0,85.7756,85.7945,85.7188,85.7283,6200.0
2014-12-09 14:30:00,90.62,90.62,90.37,90.37,7200.0,85.7094,85.7094,85.4729,85.4729,7200.0
2014-12-09 14:35:00,90.39,90.52,90.39,90.51,5600.0,85.4918,85.6148,85.4918,85.6053,5600.0
2014-12-09 14:40:00,90.52,90.63,90.48,90.61,5300.0,85.6148,85.7188,85.577,85.6999,5300.0
2014-12-09 14:45:00,90.63,90.69,90.58,90.61,5300.0,85.7188,85.7756,85.6715,85.6999,5300.0
2014-12-09 14:50:00,90.6,90.6,90.46,90.46,6200.0,85.6905,85.6905,85.558,85.558,6200.0
2014-12-09 14:55:00,90.48,90.57,90.46,90.53,8500.0,85.577,85.6621,85.558,85.6243,8500.0
2014-12-09 15:00:00,90.54,90.8,90.54,90.78,8000.0,85.6337,85.8796,85.6337,85.8607,8000.0
2014-12-09 15:05:00,90.79,90.82,90.67,90.72,6700.0,85.8702,85.8985,85.7567,85.804,6700.0
2014-12-09 15:10:00,90.72,90.77,90.65,90.73,7800.0,85.804,85.8513,85.7378,85.8134,7800.0
2014-12-09 15:15:00,90.72,90.81,90.72,90.76,7700.0,85.804,85.8891,85.804,85.8418,7700.0
2014-12-09 15:20:00,90.79,90.79,90.66,90.67,11500.0,85.8702,85.8702,85.7472,85.7567,11500.0
2014-12-09 15:25:00,90.68,90.7,90.51,90.51,19200.0,85.7661,85.785,85.6053,85.6053,19200.0
2014-12-09 15:30:00,90.54,90.67,90.52,90.65,12400.0,85.6337,85.7567,85.6148,85.7378,12400.0
2014-12-09 15:35:00,90.63,90.7,90.61,90.67,20100.0,85.7188,85.785,85.6999,85.7567,20100.0
2014-12-09 15:40:00,90.69,90.78,90.63,90.66,16500.0,85.7756,85.8607,85.7188,85.7472,16500.0
2014-12-09 15:45:00,90.69,90.74,90.66,90.73,19200.0,85.7756,85.8229,85.7472,85.8134,19200.0
2014-12-09 15:50:00,90.71,90.72,90.65,90.68,31500.0,85.7945,85.804,85.7378,85.7661,31500.0
2014-12-09 15:55:00,90.66,90.71,90.6,90.69,62300.0,85.7472,85.7945,85.6905,85.7756,62300.0
2014-12-10 09:30:00,90.33,90.85,90.02,90.69,32900.0,85.4351,85.9269,85.1419,85.7756,32900.0
2014-12-10 09:35:00,90.59,90.64,90.14,90.35,16600.0,85.681,85.7283,85.2554,85.454,16600.0
2014-12-10 09:40:00,90.36,90.5,89.93,90.01,64000.0,85.4635,85.5959,85.0568,85.1324,64000.0
2014-12-10 09:45:00,89.98,89.98,89.51,89.51,26800.0,85.1041,85.1041,84.6595,84.6595,26800.0
2014-12-10 09:50:00,89.51,89.55,89.25,89.29,40200.0,84.6595,84.6974,84.4136,84.4515,40200.0
2014-12-10 09:55:00,89.26,89.5,89.23,89.38,66000.0,84.4231,84.6501,84.3947,84.5366,66000.0
2014-12-10 10:00:00,89.38,89.41,89.21,89.26,34100.0,84.5366,84.5649,84.3758,84.4231,34100.0
2014-12-10 10:05:00,89.31,89.54,89.28,89.47,71100.0,84.4704,84.6879,84.442,84.6217,71100.0
2014-12-10 10:10:00,89.44,89.78,89.38,89.55,23100.0,84.5933,84.9149,84.5366,84.6974,23100.0
2014-12-10 10:15:00,89.55,89.64,89.52,89.54,19200.0,84.6974,84.7825,84.669,84.6879,19200.0
2014-12-10 10:20:00,89.52,89.65,89.5,89.5,20800.0,84.669,84.7919,84.6501,84.6501,20800.0
2014-12-10 10:25:00,89.5,89.51,89.1,89.12,29600.0,84.6501,84.6595,84.2717,84.2907,29600.0
2014-12-10 10:30:00,89.14,89.15,88.74,88.74,21400.0,84.3096,84.319,83.9313,83.9313,21400.0
2014-12-10 10:35:00,88.75,89.06,88.75,89.06,27800.0,83.9407,84.2339,83.9407,84.2339,27800.0
2014-12-10 10:40:00,89.05,89.21,89.03,89.15,24300.0,84.2245,84.3758,84.2055,84.319,24300.0
2014-12-10 10:45:00,89.16,89.29,89.13,89.29,21500.0,84.3285,84.4515,84.3001,84.4515,21500.0
2014-12-10 10:50:00,89.28,89.38,89.2,89.32,16500.0,84.442,84.5366,84.3663,84.4798,16500.0
2014-12-10 10:55:00,89.32,89.49,89.27,89.49,12600.0,84.4798,84.6406,84.4325,84.6406,12600.0
2014-12-10 11:00:00,89.48,89.56,89.28,89.34,11000.0,84.6312,84.7068,84.442,84.4987,11000.0
2014-12-10 11:05:00,89.31,89.36,89.25,89.27,12600.0,84.4704,84.5177,84.4136,84.4325,12600.0
2014-12-10 11:10:00,89.27,89.31,89.24,89.29,15300.0,84.4325,84.4704,84.4042,84.4515,15300.0
2014-12-10 11:15:00,89.27,89.32,89.2,89.2,23700.0,84.4325,84.4798,84.3663,84.3663,23700.0
2014-12-10 11:20:00,89.2,89.4,89.2,89.4,14400.0,84.3663,84.5555,84.3663,84.5555,14400.0
2014-12-10 11:25:00,89.39,89.48,89.38,89.38,14400.0,84.546,84.6312,84.5366,84.5366,14400.0
2014-12-10 11:30:00,89.38,89.44,89.35,89.41,17200.0,84.5366,84.5933,84.5082,84.5649,17200.0
2014-12-10 11:35:00,89.39,89.46,89.35,89.38,11900.0,84.546,84.6122,84.5082,84.5366,11900.0
2014-12-10 11:40:00,89.38,89.43,89.36,89.38,11600.0,84.5366,84.5839,84.5177,84.5366,11600.0
2014-12-10 11:45:00,89.38,89.39,89.19,89.33,11700.0,84.5366,84.546,84.3569,84.4893,11700.0
2014-12-10 11:50:00,89.32,89.49,89.29,89.29,10000.0,84.4798,84.6406,84.4515,84.4515,10000.0
2014-12-10 11:55:00,89.29,89.35,89.15,89.19,7000.0,84.4515,84.5082,84.319,84.3569,7000.0
2014-12-10 12:00:00,89.16,89.19,89.11,89.17,10300.0,84.3285,84.3569,84.2812,84.338,10300.0
2014-12-10 12:05:00,89.12,89.19,89.1,89.13,14500.0,84.2907,84.3569,84.2717,84.3001,14500.0
2014-12-10 12:10:00,89.13,89.23,89.09,89.11,32900.0,84.3001,84.3947,84.2623,84.2812,32900.0
2014-12-10 12:15:00,89.08,89.1,88.83,88.86,17300.0,84.2528,84.2717,84.0164,84.0448,17300.0
2014-12-10 12:20:00,88.81,88.98,88.73,88.85,13000.0,83.9975,84.1582,83.9218,84.0353,13000.0
2014-12-10 12:25:00,88.84,88.89,88.72,88.72,14900.0,84.0258,84.0731,83.9123,83.9123,14900.0
2014-12-10 12:30:00,88.72,88.76,88.62,88.68,15000.0,83.9123,83.9502,83.8178,83.8745,15000.0
2014-12-10 12:35:00,88.72,88.8,88.66,88.66,11800.0,83.9123,83.988,83.8556,83.8556,11800.0
2014-12-10 12:40:00,88.66,88.69,88.53,88.65,10800.0,83.8556,83.884,83.7326,83.8461,10800.0
2014-12-10 12:45:00,88.6,88.71,88.6,88.62,7000.0,83.7988,83.9029,83.7988,83.8178,7000.0
2014-12-10 12:50:00,88.65,88.7,88.59,88.59,11500.0,83.8461,83.8934,83.7894,83.7894,11500.0
2014-12-10 12:55:00,88.59,88.68,88.55,88.57,7400.0,83.7894,83.8745,83.7516,83.7705,7400.0
2014-12-10 13:00:00,88.6,88.75,88.6,88.75,11700.0,83.7988,83.9407,83.7988,83.9407,11700.0
2014-12-10 13:05:00,88.71,88.72,88.66,88.69,4000.0,83.9029,83.9123,83.8556,83.884,4000.0
2014-12-10 13:10:00,88.7,88.75,88.66,88.73,15100.0,83.8934,83.9407,83.8556,83.9218,15100.0
2014-12-10 13:15:00,88.7,88.72,88.55,88.65,6400.0,83.8934,83.9123,83.7516,83.8461,6400.0
2014-12-10 13:20:00,88.6,88.61,88.51,88.53,5900.0,83.7988,83.8083,83.7137,83.7326,5900.0
2014-12-10 13:25:00,88.54,88.6,88.5,88.55,6800.0,83.7421,83.7988,83.7043,83.7516,6800.0
2014-12-10 13:30:00,88.54,88.58,88.34,88.35,17800.0,83.7421,83.7799,83.5529,83.5624,17800.0
2014-12-10 13:35:00,88.35,88.46,88.34,88.42,14800.0,83.5624,83.6664,83.5529,83.6286,14800.0
2014-12-10 13:40:00,88.42,88.44,88.28,88.44,11800.0,83.6286,83.6475,83.4962,83.6475,11800.0
2014-12-10 13:45:00,88.43,88.44,87.96,87.96,24300.0,83.6381,83.6475,83.1935,83.1935,24300.0
2014-12-10 13:50:00,87.98,88.1,87.96,88.05,23500.0,83.2124,83.3259,83.1935,83.2786,23500.0
2014-12-10 13:55:00,88.05,88.09,87.87,87.92,27800.0,83.2786,83.3165,83.1084,83.1557,27800.0
2014-12-10 14:00:00,87.91,88.01,87.8,88.0,14500.0,83.1462,83.2408,83.0422,83.2314,14500.0
2014-12-10 14:05:00,87.99,88.07,87.97,87.97,15400.0,83.2219,83.2976,83.203,83.203,15400.0
2014-12-10 14:10:00,87.97,88.08,87.95,88.0,16400.0,83.203,83.307,83.1841,83.2314,16400.0
2014-12-10 14:15:00,88.0,88.2,87.93,88.18,10600.0,83.2314,83.4205,83.1651,83.4016,10600.0
2014-12-10 14:20:00,88.19,88.19,87.73,87.77,22300.0,83.4111,83.4111,82.976,83.0138,22300.0
2014-12-10 14:25:00,87.75,87.9,87.69,87.72,24700.0,82.9949,83.1368,82.9382,82.9665,24700.0
2014-12-10 14:30:00,87.72,87.75,87.49,87.56,23500.0,82.9665,82.9949,82.749,82.8152,23500.0
2014-12-10 14:35:00,87.56,87.76,87.46,87.48,59700.0,82.8152,83.0044,82.7206,82.7395,59700.0
2014-12-10 14:40:00,87.47,87.59,87.39,87.42,28000.0,82.7301,82.8436,82.6544,82.6828,28000.0
2014-12-10 14:45:00,87.42,87.63,87.38,87.54,27600.0,82.6828,82.8814,82.645,82.7963,27600.0
2014-12-10 14:50:00,87.53,87.57,87.42,87.49,22000.0,82.7868,82.8247,82.6828,82.749,22000.0
2014-12-10 14:55:00,87.51,87.54,87.43,87.48,20900.0,82.7679,82.7963,82.6922,82.7395,20900.0
2014-12-10 15:00:00,87.49,87.69,87.48,87.68,46200.0,82.749,82.9382,82.7395,82.9287,46200.0
2014-12-10 15:05:00,87.68,87.9,87.6,87.88,20400.0,82.9287,83.1368,82.853,83.1179,20400.0
2014-12-10 15:10:00,87.89,88.1,87.89,88.09,32000.0,83.1273,83.3259,83.1273,83.3165,32000.0
2014-12-10 15:15:00,88.09,88.27,88.03,88.25,26000.0,83.3165,83.4867,83.2597,83.4678,26000.0
2014-12-10 15:20:00,88.26,88.4,88.24,88.3,27100.0,83.4773,83.6097,83.4583,83.5151,27100.0
2014-12-10 15:25:00,88.3,88.3,88.17,88.2,33000.0,83.5151,83.5151,83.3921,83.4205,33000.0
2014-12-10 15:30:00,88.21,88.24,88.06,88.24,19800.0,83.43,83.4583,83.2881,83.4583,19800.0
2014-12-10 15:35:00,88.24,88.27,88.06,88.06,21700.0,83.4583,83.4867,83.2881,83.2881,21700.0
2014-12-10 15:40:00,88.07,88.08,87.85,87.88,33900.0,83.2976,83.307,83.0895,83.1179,33900.0
2014-12-10 15:45:00,87.9,87.93,87.65,87.7,43200.0,83.1368,83.1651,82.9003,82.9476,43200.0
2014-12-10 15:50:00,87.68,87.81,87.67,87.8,48700.0,82.9287,83.0517,82.9192,83.0422,48700.0
2014-12-10 15:55:00,87.8,87.86,87.74,87.77,88200.0,83.0422,83.0989,82.9854,83.0138,88200.0
2014-12-11 09:30:00,88.24,88.58,87.66,87.75,28100.0,83.4583,83.7799,82.9098,82.9949,28100.0
2014-12-11 09:35:00,87.83,88.76,87.83,88.74,16600.0,83.0706,83.9502,83.0706,83.9313,16600.0
2014-12-11 09:40:00,88.74,88.94,88.59,88.86,19700.0,83.9313,84.1204,83.7894,84.0448,19700.0
2014-12-11 09:45:00,88.93,88.97,88.49,88.76,14800.0,84.111,84.1488,83.6948,83.9502,14800.0
2014-12-11 09:50:00,88.71,88.95,88.7,88.91,11200.0,83.9029,84.1299,83.8934,84.092,11200.0
2014-12-11 09:55:00,88.96,89.24,88.96,89.24,3800.0,84.1393,84.4042,84.1393,84.4042,3800.0
2014-12-11 10:00:00,89.18,89.28,88.93,89.21,19000.0,84.3474,84.442,84.111,84.3758,19000.0
2014-12-11 10:05:00,89.29,89.33,88.87,89.05,43400.0,84.4515,84.4893,84.0542,84.2245,43400.0
2014-12-11 10:10:00,88.99,89.19,88.93,89.15,6300.0,84.1677,84.3569,84.111,84.319,6300.0
2014-12-11 10:15:00,89.14,89.43,89.13,89.27,10400.0,84.3096,84.5839,84.3001,84.4325,10400.0
2014-12-11 10:20:00,89.26,89.4,89.16,89.28,10700.0,84.4231,84.5555,84.3285,84.442,10700.0
2014-12-11 10:25:00,89.26,89.41,89.21,89.28,7300.0,84.4231,84.5649,84.3758,84.442,7300.0
2014-12-11 10:30:00,89.38,89.55,89.31,89.33,16800.0,84.5366,84.6974,84.4704,84.4893,16800.0
2014-12-11 10:35:00,89.34,89.36,89.13,89.28,7500.0,84.4987,84.5177,84.3001,84.442,7500.0
2014-12-11 10:40:00,89.24,89.29,89.1,89.15,4200.0,84.4042,84.4515,84.2717,84.319,4200.0
2014-12-11 10:45:00,89.22,89.22,88.96,89.01,8600.0,84.3852,84.3852,84.1393,84.1866,8600.0
2014-12-11 10:50:00,89.07,89.1,88.92,88.94,4700.0,84.2434,84.2717,84.1015,84.1204,4700.0
2014-12-11 10:55:00,88.9,88.93,88.82,88.82,5000.0,84.0826,84.111,84.0069,84.0069,5000.0
2014-12-11 11:00:00,88.79,88.83,88.67,88.67,7400.0,83.9785,84.0164,83.865,83.865,7400.0
2014-12-11 11:05:00,88.7,88.83,88.63,88.7,7400.0,83.8934,84.0164,83.8272,83.8934,7400.0
2014-12-11 11:10:00,88.72,88.91,88.64,88.89,9000.0,83.9123,84.092,83.8367,84.0731,9000.0
2014-12-11 11:15:00,88.86,89.04,88.85,88.95,1700.0,84.0448,84.215,84.0353,84.1299,1700.0
2014-12-11 11:20:00,89.01,89.04,88.93,88.99,5200.0,84.1866,84.215,84.111,84.1677,5200.0
2014-12-11 11:25:00,88.96,89.01,88.79,88.83,7100.0,84.1393,84.1866,83.9785,84.0164,7100.0
2014-12-11 11:30:00,88.8,88.85,88.73,88.81,3700.0,83.988,84.0353,83.9218,83.9975,3700.0
2014-12-11 11:35:00,88.8,88.93,88.78,88.87,4500.0,83.988,84.111,83.9691,84.0542,4500.0
2014-12-11 11:40:00,88.93,88.93,88.7,88.78,6000.0,84.111,84.111,83.8934,83.9691,6000.0
2014-12-11 11:45:00,88.79,88.79,88.63,88.7,4700.0,83.9785,83.9785,83.8272,83.8934,4700.0
2014-12-11 11:50:00,88.71,88.8,88.68,88.7,6900.0,83.9029,83.988,83.8745,83.8934,6900.0
2014-12-11 11:55:00,88.68,88.71,88.49,88.55,26100.0,83.8745,83.9029,83.6948,83.7516,26100.0
2014-12-11 12:00:00,88.57,88.65,88.48,88.61,5500.0,83.7705,83.8461,83.6853,83.8083,5500.0
2014-12-11 12:05:00,88.61,88.64,88.53,88.57,4300.0,83.8083,83.8367,83.7326,83.7705,4300.0
2014-12-11 12:10:00,88.56,88.75,88.56,88.73,8900.0,83.761,83.9407,83.761,83.9218,8900.0
2014-12-11 12:15:00,88.73,88.77,88.64,88.69,5200.0,83.9218,83.9596,83.8367,83.884,5200.0
2014-12-11 12:20:00,88.7,88.74,88.59,88.66,9900.0,83.8934,83.9313,83.7894,83.8556,9900.0
2014-12-11 12:25:00,88.64,88.71,88.51,88.58,24600.0,83.8367,83.9029,83.7137,83.7799,24600.0
2014-12-11 12:30:00,88.59,88.67,88.55,88.58,18800.0,83.7894,83.865,83.7516,83.7799,18800.0
2014-12-11 12:35:00,88.58,88.69,88.58,88.64,6300.0,83.7799,83.884,83.7799,83.8367,6300.0
2014-12-11 12:40:00,88.65,88.72,88.56,88.57,5000.0,83.8461,83.9123,83.761,83.7705,5000.0
2014-12-11 12:45:00,88.53,88.76,88.52,88.7,2800.0,83.7326,83.9502,83.7232,83.8934,2800.0
2014-12-11 12:50:00,88.75,88.76,88.6,88.6,3600.0,83.9407,83.9502,83.7988,83.7988,3600.0
2014-12-11 12:55:00,88.62,88.73,88.6,88.6,4800.0,83.8178,83.9218,83.7988,83.7988,4800.0
2014-12-11 13:00:00,88.59,88.67,88.42,88.53,27200.0,83.7894,83.865,83.6286,83.7326,27200.0
2014-12-11 13:05:00,88.56,88.61,88.47,88.47,5000.0,83.761,83.8083,83.6759,83.6759,5000.0
2014-12-11 13:10:00,88.47,88.57,88.36,88.38,10100.0,83.6759,83.7705,83.5718,83.5908,10100.0
2014-12-11 13:15:00,88.35,88.52,88.35,88.45,4700.0,83.5624,83.7232,83.5624,83.657,4700.0
2014-12-11 13:20:00,88.51,88.57,88.41,88.42,4400.0,83.7137,83.7705,83.6191,83.6286,4400.0
2014-12-11 13:25:00,88.39,88.47,88.35,88.39,4400.0,83.6002,83.6759,83.5624,83.6002,4400.0
2014-12-11 13:30:00,88.39,88.45,88.35,88.39,6900.0,83.6002,83.657,83.5624,83.6002,6900.0
2014-12-11 13:35:00,88.4,88.48,88.34,88.34,5100.0,83.6097,83.6853,83.5529,83.5529,5100.0
2014-12-11 13:40:00,88.33,88.36,88.22,88.26,40200.0,83.5435,83.5718,83.4394,83.4773,40200.0
2014-12-11 13:45:00,88.25,88.32,88.21,88.31,3600.0,83.4678,83.534,83.43,83.5246,3600.0
2014-12-11 13:50:00,88.28,88.39,88.26,88.34,7600.0,83.4962,83.6002,83.4773,83.5529,7600.0
2014-12-11 13:55:00,88.38,88.46,88.09,88.12,8300.0,83.5908,83.6664,83.3165,83.3449,8300.0
2014-12-11 14:00:00,88.1,88.32,88.1,88.31,9200.0,83.3259,83.534,83.3259,83.5246,9200.0
2014-12-11 14:05:00,88.31,88.31,88.12,88.17,5600.0,83.5246,83.5246,83.3449,83.3921,5600.0
2014-12-11 14:10:00,88.21,88.25,88.13,88.19,6700.0,83.43,83.4678,83.3543,83.4111,6700.0
2014-12-11 14:15:00,88.27,88.28,88.06,88.17,7000.0,83.4867,83.4962,83.2881,83.3921,7000.0
2014-12-11 14:20:00,88.17,88.21,88.12,88.17,2300.0,83.3921,83.43,83.3449,83.3921,2300.0
2014-12-11 14:25:00,88.14,88.14,87.84,87.85,11700.0,83.3638,83.3638,83.08,83.0895,11700.0
2014-12-11 14:30:00,87.87,88.0,87.72,87.82,9800.0,83.1084,83.2314,82.9665,83.0611,9800.0
2014-12-11 14:35:00,87.8,87.87,87.79,87.86,7400.0,83.0422,83.1084,83.0327,83.0989,7400.0
2014-12-11 14:40:00,87.87,88.06,87.87,87.98,11300.0,83.1084,83.2881,83.1084,83.2124,11300.0
2014-12-11 14:45:00,87.96,88.01,87.7,87.7,7000.0,83.1935,83.2408,82.9476,82.9476,7000.0
2014-12-11 14:50:00,87.66,87.79,87.65,87.7,9200.0,82.9098,83.0327,82.9003,82.9476,9200.0
2014-12-11 14:55:00,87.73,87.77,87.55,87.56,11500.0,82.976,83.0138,82.8057,82.8152,11500.0
2014-12-11 15:00:00,87.56,87.76,87.56,87.73,19700.0,82.8152,83.0044,82.8152,82.976,19700.0
2014-12-11 15:05:00,87.7,87.72,87.59,87.59,12400.0,82.9476,82.9665,82.8436,82.8436,12400.0
2014-12-11 15:10:00,87.59,87.78,87.59,87.72,22600.0,82.8436,83.0233,82.8436,82.9665,22600.0
2014-12-11 15:15:00,87.75,87.78,87.67,87.73,35600.0,82.9949,83.0233,82.9192,82.976,35600.0
2014-12-11 15:20:00,87.74,87.82,87.67,87.82,21500.0,82.9854,83.0611,82.9192,83.0611,21500.0
2014-12-11 15:25:00,87.84,87.98,87.8,87.95,19000.0,83.08,83.2124,83.0422,83.1841,19000.0
2014-12-11 15:30:00,87.96,88.05,87.75,87.81,12600.0,83.1935,83.2786,82.9949,83.0517,12600.0
2014-12-11 15:35:00,87.81,87.82,87.69,87.69,13000.0,83.0517,83.0611,82.9382,82.9382,13000.0
2014-12-11 15:40:00,87.7,87.9,87.56,87.56,23800.0,82.9476,83.1368,82.8152,82.8152,23800.0
2014-12-11 15:45:00,87.56,87.66,87.38,87.38,22600.0,82.8152,82.9098,82.645,82.645,22600.0
2014-12-11 15:50:00,87.39,87.42,87.16,87.27,35600.0,82.6544,82.6828,82.4369,82.5409,35600.0
2014-12-11 15:55:00,87.25,87.4,87.23,87.32,48100.0,82.522,82.6639,82.5031,82.5882,48100.0
2014-12-12 09:30:00,86.06,86.68,85.7,86.42,31000.0,81.3965,81.9829,81.056,81.737,31000.0
2014-12-12 09:35:00,86.5,87.57,86.5,87.57,16200.0,81.8126,82.8247,81.8126,82.8247,16200.0
2014-12-12 09:40:00,87.52,87.76,87.31,87.41,15800.0,82.7774,83.0044,82.5787,82.6733,15800.0
2014-12-12 09:45:00,87.44,87.53,87.19,87.25,11500.0,82.7017,82.7868,82.4652,82.522,11500.0
2014-12-12 09:50:00,87.22,87.43,87.16,87.26,17200.0,82.4936,82.6922,82.4369,82.5315,17200.0
2014-12-12 09:55:00,87.24,87.66,87.24,87.54,30800.0,82.5125,82.9098,82.5125,82.7963,30800.0
2014-12-12 10:00:00,87.53,87.61,87.01,87.01,12500.0,82.7868,82.8625,82.295,82.295,12500.0
2014-12-12 10:05:00,87.13,87.62,87.02,87.54,12800.0,82.4085,82.8719,82.3045,82.7963,12800.0
2014-12-12 10:10:00,87.58,87.59,87.2,87.35,10000.0,82.8341,82.8436,82.4747,82.6166,10000.0
2014-12-12 10:15:00,87.37,87.4,87.06,87.38,20000.0,82.6355,82.6639,82.3423,82.645,20000.0
2014-12-12 10:20:00,87.39,87.44,87.1,87.32,11700.0,82.6544,82.7017,82.3801,82.5882,11700.0
2014-12-12 10:25:00,87.37,87.47,87.28,87.46,7700.0,82.6355,82.7301,82.5504,82.7206,7700.0
2014-12-12 10:30:00,87.53,87.6,87.37,87.41,12800.0,82.7868,82.853,82.6355,82.6733,12800.0
2014-12-12 10:35:00,87.44,87.51,87.18,87.24,31500.0,82.7017,82.7679,82.4558,82.5125,31500.0
2014-12-12 10:40:00,87.24,87.53,87.22,87.52,48700.0,82.5125,82.7868,82.4936,82.7774,48700.0
2014-12-12 10:45:00,87.5,87.52,87.36,87.47,23500.0,82.7584,82.7774,82.626,82.7301,23500.0
2014-12-12 10:50:00,87.41,87.46,87.12,87.21,15700.0,82.6733,82.7206,82.399,82.4842,15700.0
2014-12-12 10:55:00,87.2,87.32,87.0,87.05,25100.0,82.4747,82.5882,82.2855,82.3328,25100.0
2014-12-12 11:00:00,87.0,87.07,86.92,87.06,8100.0,82.2855,82.3518,82.2099,82.3423,8100.0
2014-12-12 11:05:00,87.02,87.21,86.99,87.16,35000.0,82.3045,82.4842,82.2761,82.4369,35000.0
2014-12-12 11:10:00,87.09,87.24,87.0,87.22,12100.0,82.3707,82.5125,82.2855,82.4936,12100.0
2014-12-12 11:15:00,87.28,87.3,87.13,87.16,7300.0,82.5504,82.5693,82.4085,82.4369,7300.0
2014-12-12 11:20:00,87.25,87.28,87.0,87.13,5300.0,82.522,82.5504,82.2855,82.4085,5300.0
2014-12-12 11:25:00,87.15,87.15,86.9,86.92,25300.0,82.4274,82.4274,82.191,82.2099,25300.0
2014-12-12 11:30:00,86.94,87.24,86.94,87.15,8400.0,82.2288,82.5125,82.2288,82.4274,8400.0
2014-12-12 11:35:00,87.18,87.36,87.12,87.36,6400.0,82.4558,82.626,82.399,82.626,6400.0
2014-12-12 11:40:00,87.41,87.44,87.15,87.17,7600.0,82.6733,82.7017,82.4274,82.4463,7600.0
2014-12-12 11:45:00,87.22,87.28,87.13,87.2,3300.0,82.4936,82.5504,82.4085,82.4747,3300.0
2014-12-12 11:50:00,87.14,87.37,87.14,87.27,5900.0,82.418,82.6355,82.418,82.5409,5900.0
2014-12-12 11:55:00,87.3,87.42,87.07,87.15,11900.0,82.5693,82.6828,82.3518,82.4274,11900.0
2014-12-12 12:00:00,87.13,87.36,87.12,87.25,15800.0,82.4085,82.626,82.399,82.522,15800.0
2014-12-12 12:05:00,87.28,87.31,87.11,87.12,8700.0,82.5504,82.5787,82.3896,82.399,8700.0
2014-12-12 12:10:00,87.15,87.22,86.98,87.22,5700.0,82.4274,82.4936,82.2666,82.4936,5700.0
2014-12-12 12:15:00,87.18,87.24,87.07,87.21,2400.0,82.4558,82.5125,82.3518,82.4842,2400.0
2014-12-12 12:20:00,87.18,87.31,87.09,87.31,6400.0,82.4558,82.5787,82.3707,82.5787,6400.0
2014-12-12 12:25:00,87.32,87.45,87.24,87.42,6200.0,82.5882,82.7112,82.5125,82.6828,6200.0
2014-12-12 12:30:00,87.45,87.52,87.4,87.44,5800.0,82.7112,82.7774,82.6639,82.7017,5800.0
2014-12-12 12:35:00,87.42,87.45,87.33,87.41,3100.0,82.6828,82.7112,82.5977,82.6733,3100.0
2014-12-12 12:40:00,87.39,87.44,87.29,87.39,6900.0,82.6544,82.7017,82.5598,82.6544,6900.0
2014-12-12 12:45:00,87.43,87.57,87.41,87.56,4700.0,82.6922,82.8247,82.6733,82.8152,4700.0
2014-12-12 12:50:00,87.48,87.48,87.33,87.41,4000.0,82.7395,82.7395,82.5977,82.6733,4000.0
2014-12-12 12:55:00,87.43,87.45,87.34,87.42,7800.0,82.6922,82.7112,82.6071,82.6828,7800.0
2014-12-12 13:00:00,87.42,87.48,87.4,87.47,12100.0,82.6828,82.7395,82.6639,82.7301,12100.0
2014-12-12 13:05:00,87.5,87.61,87.5,87.56,18600.0,82.7584,82.8625,82.7584,82.8152,18600.0
2014-12-12 13:10:00,87.55,87.55,87.38,87.46,16900.0,82.8057,82.8057,82.645,82.7206,16900.0
2014-12-12 13:15:00,87.52,87.65,87.52,87.61,12100.0,82.7774,82.9003,82.7774,82.8625,12100.0
2014-12-12 13:20:00,87.65,87.78,87.59,87.66,10400.0,82.9003,83.0233,82.8436,82.9098,10400.0
2014-12-12 13:25:00,87.69,87.79,87.67,87.78,7000.0,82.9382,83.0327,82.9192,83.0233,7000.0
2014-12-12 13:30:00,87.78,87.81,87.69,87.76,10600.0,83.0233,83.0517,82.9382,83.0044,10600.0
2014-12-12 13:35:00,87.8,87.8,87.64,87.75,7800.0,83.0422,83.0422,82.8909,82.9949,7800.0
2014-12-12 13:40:00,87.76,87.76,87.6,87.6,6100.0,83.0044,83.0044,82.853,82.853,6100.0
2014-12-12 13:45:00,87.6,87.63,87.54,87.63,3700.0,82.853,82.8814,82.7963,82.8814,3700.0
2014-12-12 13:50:00,87.62,87.74,87.58,87.74,5400.0,82.8719,82.9854,82.8341,82.9854,5400.0
2014-12-12 13:55:00,87.75,87.95,87.75,87.8,10500.0,82.9949,83.1841,82.9949,83.0422,10500.0
2014-12-12 14:00:00,87.77,87.83,87.74,87.8,7000.0,83.0138,83.0706,82.9854,83.0422,7000.0
2014-12-12 14:05:00,87.78,87.81,87.75,87.8,4800.0,83.0233,83.0517,82.9949,83.0422,4800.0
2014-12-12 14:10:00,87.78,87.78,87.69,87.73,8600.0,83.0233,83.0233,82.9382,82.976,8600.0
2014-12-12 14:15:00,87.73,87.77,87.7,87.73,11700.0,82.976,83.0138,82.9476,82.976,11700.0
2014-12-12 14:20:00,87.74,87.8,87.65,87.68,5500.0,82.9854,83.0422,82.9003,82.9287,5500.0
2014-12-12 14:25:00,87.69,87.74,87.63,87.67,19000.0,82.9382,82.9854,82.8814,82.9192,19000.0
2014-12-12 14:30:00,87.66,87.83,87.62,87.78,10300.0,82.9098,83.0706,82.8719,83.0233,10300.0
2014-12-12 14:35:00,87.77,87.79,87.68,87.71,5900.0,83.0138,83.0327,82.9287,82.9571,5900.0
2014-12-12 14:40:00,87.73,87.75,87.6,87.61,9300.0,82.976,82.9949,82.853,82.8625,9300.0
2014-12-12 14:45:00,87.58,87.73,87.53,87.73,15400.0,82.8341,82.976,82.7868,82.976,15400.0
2014-12-12 14:50:00,87.74,87.8,87.7,87.76,9300.0,82.9854,83.0422,82.9476,83.0044,9300.0
2014-12-12 14:55:00,87.76,87.9,87.75,87.87,13200.0,83.0044,83.1368,82.9949,83.1084,13200.0
2014-12-12 15:00:00,87.85,87.87,87.72,87.77,32200.0,83.0895,83.1084,82.9665,83.0138,32200.0
2014-12-12 15:05:00,87.76,87.87,87.7,87.84,19100.0,83.0044,83.1084,82.9476,83.08,19100.0
2014-12-12 15:10:00,87.85,87.87,87.71,87.87,15700.0,83.0895,83.1084,82.9571,83.1084,15700.0
2014-12-12 15:15:00,87.86,87.91,87.79,87.86,18300.0,83.0989,83.1462,83.0327,83.0989,18300.0
2014-12-12 15:20:00,87.86,87.93,87.81,87.86,20000.0,83.0989,83.1651,83.0517,83.0989,20000.0
2014-12-12 15:25:00,87.86,87.95,87.77,87.93,18200.0,83.0989,83.1841,83.0138,83.1651,18200.0
2014-12-12 15:30:00,87.92,87.92,87.65,87.65,28100.0,83.1557,83.1557,82.9003,82.9003,28100.0
2014-12-12 15:35:00,87.66,87.66,87.47,87.48,23400.0,82.9098,82.9098,82.7301,82.7395,23400.0
2014-12-12 15:40:00,87.47,87.58,87.43,87.57,21900.0,82.7301,82.8341,82.6922,82.8247,21900.0
2014-12-12 15:45:00,87.55,87.6,87.4,87.58,37600.0,82.8057,82.853,82.6639,82.8341,37600.0
2014-12-12 15:50:00,87.55,87.56,87.39,87.53,39900.0,82.8057,82.8152,82.6544,82.7868,39900.0
2014-12-12 15:55:00,87.51,87.64,87.5,87.54,94100.0,82.7679,82.8909,82.7584,82.7963,94100.0
2014-12-15 09:30:00,88.19,88.66,88.0,88.61,27100.0,83.4111,83.8556,83.2314,83.8083,27100.0
2014-12-15 09:35:00,88.42,88.44,88.06,88.09,63400.0,83.6286,83.6475,83.2881,83.3165,63400.0
2014-12-15 09:40:00,88.1,88.63,88.1,88.24,39500.0,83.3259,83.8272,83.3259,83.4583,39500.0
2014-12-15 09:45:00,88.2,88.48,88.2,88.48,49700.0,83.4205,83.6853,83.4205,83.6853,49700.0
2014-12-15 09:50:00,88.53,88.55,88.24,88.28,21400.0,83.7326,83.7516,83.4583,83.4962,21400.0
2014-12-15 09:55:00,88.28,88.49,88.25,88.42,31900.0,83.4962,83.6948,83.4678,83.6286,31900.0
2014-12-15 10:00:00,88.42,88.43,87.9,87.95,47700.0,83.6286,83.6381,83.1368,83.1841,47700.0
2014-12-15 10:05:00,87.97,88.15,87.84,88.05,25500.0,83.203,83.3732,83.08,83.2786,25500.0
2014-12-15 10:10:00,88.06,88.28,88.02,88.26,18600.0,83.2881,83.4962,83.2503,83.4773,18600.0
2014-12-15 10:15:00,88.19,88.37,88.07,88.1,22200.0,83.4111,83.5813,83.2976,83.3259,22200.0
2014-12-15 10:20:00,88.1,88.14,87.91,88.13,31700.0,83.3259,83.3638,83.1462,83.3543,31700.0
2014-12-15 10:25:00,88.14,88.33,88.08,88.2,64600.0,83.3638,83.5435,83.307,83.4205,64600.0
2014-12-15 10:30:00,88.2,88.44,88.19,88.26,24400.0,83.4205,83.6475,83.4111,83.4773,24400.0
2014-12-15 10:35:00,88.23,88.28,87.77,87.82,17600.0,83.4489,83.4962,83.0138,83.0611,17600.0
2014-12-15 10:40:00,87.81,87.86,87.34,87.34,20500.0,83.0517,83.0989,82.6071,82.6071,20500.0
2014-12-15 10:45:00,87.34,87.53,87.31,87.51,25100.0,82.6071,82.7868,82.5787,82.7679,25100.0
2014-12-15 10:50:00,87.57,88.25,87.57,88.16,21600.0,82.8247,83.4678,82.8247,83.3827,21600.0
2014-12-15 10:55:00,88.11,88.18,87.9,87.94,13100.0,83.3354,83.4016,83.1368,83.1746,13100.0
2014-12-15 11:00:00,87.94,87.94,87.44,87.53,17100.0,83.1746,83.1746,82.7017,82.7868,17100.0
2014-12-15 11:05:00,87.48,87.71,87.41,87.7,21300.0,82.7395,82.9571,82.6733,82.9476,21300.0
2014-12-15 11:10:00,87.67,87.7,87.46,87.46,15100.0,82.9192,82.9476,82.7206,82.7206,15100.0
2014-12-15 11:15:00,87.46,87.58,87.41,87.51,31000.0,82.7206,82.8341,82.6733,82.7679,31000.0
2014-12-15 11:20:00,87.53,87.76,87.36,87.45,20500.0,82.7868,83.0044,82.626,82.7112,20500.0
2014-12-15 11:25:00,87.46,87.47,87.07,87.25,16400.0,82.7206,82.7301,82.3518,82.522,16400.0
2014-12-15 11:30:00,87.24,87.4,87.2,87.27,25800.0,82.5125,82.6639,82.4747,82.5409,25800.0
2014-12-15 11:35:00,87.28,87.28,86.85,86.87,26100.0,82.5504,82.5504,82.1437,82.1626,26100.0
2014-12-15 11:40:00,86.8,87.01,86.71,86.95,22000.0,82.0964,82.295,82.0113,82.2383,22000.0
2014-12-15 11:45:00,86.97,87.08,86.91,86.98,14100.0,82.2572,82.3612,82.2004,82.2666,14100.0
2014-12-15 11:50:00,86.95,87.05,86.8,86.8,16100.0,82.2383,82.3328,82.0964,82.0964,16100.0
2014-12-15 11:55:00,86.81,86.99,86.68,86.85,17000.0,82.1058,82.2761,81.9829,82.1437,17000.0
2014-12-15 12:00:00,86.84,87.29,86.84,87.26,58500.0,82.1342,82.5598,82.1342,82.5315,58500.0
2014-12-15 12:05:00,87.26,87.57,87.23,87.46,15800.0,82.5315,82.8247,82.5031,82.7206,15800.0
2014-12-15 12:10:00,87.44,87.52,87.28,87.52,17300.0,82.7017,82.7774,82.5504,82.7774,17300.0
2014-12-15 12:15:00,87.52,87.52,87.34,87.47,15200.0,82.7774,82.7774,82.6071,82.7301,15200.0
2014-12-15 12:20:00,87.57,87.71,87.48,87.7,9900.0,82.8247,82.9571,82.7395,82.9476,9900.0
2014-12-15 12:25:00,87.67,87.99,87.66,87.91,11900.0,82.9192,83.2219,82.9098,83.1462,11900.0
2014-12-15 12:30:00,87.96,87.97,87.64,87.67,18000.0,83.1935,83.203,82.8909,82.9192,18000.0
2014-12-15 12:35:00,87.7,87.98,87.7,87.95,9000.0,82.9476,83.2124,82.9476,83.1841,9000.0
2014-12-15 12:40:00,87.93,87.98,87.6,87.66,11100.0,83.1651,83.2124,82.853,82.9098,11100.0
2014-12-15 12:45:00,87.71,87.79,87.65,87.7,13600.0,82.9571,83.0327,82.9003,82.9476,13600.0
2014-12-15 12:50:00,87.76,87.9,87.74,87.9,10800.0,83.0044,83.1368,82.9854,83.1368,10800.0
2014-12-15 12:55:00,87.94,88.13,87.94,88.07,8200.0,83.1746,83.3543,83.1746,83.2976,8200.0
2014-12-15 13:00:00,88.04,88.28,88.02,88.13,18600.0,83.2692,83.4962,83.2503,83.3543,18600.0
2014-12-15 13:05:00,88.13,88.19,87.86,87.87,8700.0,83.3543,83.4111,83.0989,83.1084,8700.0
2014-12-15 13:10:00,87.89,87.94,87.45,87.45,10700.0,83.1273,83.1746,82.7112,82.7112,10700.0
2014-12-15 13:15:00,87.46,87.56,87.38,87.55,6500.0,82.7206,82.8152,82.645,82.8057,6500.0
2014-12-15 13:20:00,87.53,87.77,87.46,87.68,15100.0,82.7868,83.0138,82.7206,82.9287,15100.0
2014-12-15 13:25:00,87.63,87.64,87.46,87.46,14500.0,82.8814,82.8909,82.7206,82.7206,14500.0
2014-12-15 13:30:00,87.43,87.53,87.36,87.42,11500.0,82.6922,82.7868,82.626,82.6828,11500.0
2014-12-15 13:35:00,87.42,87.61,87.41,87.55,16800.0,82.6828,82.8625,82.6733,82.8057,16800.0
2014-12-15 13:40:00,87.55,87.8,87.49,87.74,17900.0,82.8057,83.0422,82.749,82.9854,17900.0
2014-12-15 13:45:00,87.7,87.73,87.52,87.55,14800.0,82.9476,82.976,82.7774,82.8057,14800.0
2014-12-15 13:50:00,87.51,87.68,87.45,87.61,14500.0,82.7679,82.9287,82.7112,82.8625,14500.0
2014-12-15 13:55:00,87.63,87.63,87.46,87.47,11700.0,82.8814,82.8814,82.7206,82.7301,11700.0
2014-12-15 14:00:00,87.48,87.58,87.4,87.46,12600.0,82.7395,82.8341,82.6639,82.7206,12600.0
2014-12-15 14:05:00,87.45,87.58,87.41,87.47,23200.0,82.7112,82.8341,82.6733,82.7301,23200.0
2014-12-15 14:10:00,87.47,87.48,87.16,87.24,18200.0,82.7301,82.7395,82.4369,82.5125,18200.0
2014-12-15 14:15:00,87.22,87.35,87.2,87.34,11300.0,82.4936,82.6166,82.4747,82.6071,11300.0
2014-12-15 14:20:00,87.28,87.64,87.24,87.62,12100.0,82.5504,82.8909,82.5125,82.8719,12100.0
2014-12-15 14:25:00,87.63,87.93,87.61,87.8,16900.0,82.8814,83.1651,82.8625,83.0422,16900.0
2014-12-15 14:30:00,87.79,87.8,87.55,87.68,15400.0,83.0327,83.0422,82.8057,82.9287,15400.0
2014-12-15 14:35:00,87.63,87.9,87.63,87.75,16300.0,82.8814,83.1368,82.8814,82.9949,16300.0
2014-12-15 14:40:00,87.75,87.78,87.49,87.49,19100.0,82.9949,83.0233,82.749,82.749,19100.0
2014-12-15 14:45:00,87.49,87.64,87.43,87.5,13600.0,82.749,82.8909,82.6922,82.7584,13600.0
2014-12-15 14:50:00,87.52,87.56,87.44,87.48,12100.0,82.7774,82.8152,82.7017,82.7395,12100.0
2014-12-15 14:55:00,87.51,87.59,87.37,87.44,12700.0,82.7679,82.8436,82.6355,82.7017,12700.0
2014-12-15 15:00:00,87.43,87.6,87.4,87.45,20500.0,82.6922,82.853,82.6639,82.7112,20500.0
2014-12-15 15:05:00,87.45,87.61,87.39,87.61,19800.0,82.7112,82.8625,82.6544,82.8625,19800.0
2014-12-15 15:10:00,87.61,87.77,87.5,87.75,27600.0,82.8625,83.0138,82.7584,82.9949,27600.0
2014-12-15 15:15:00,87.73,87.79,87.63,87.65,18300.0,82.976,83.0327,82.8814,82.9003,18300.0
2014-12-15 15:20:00,87.64,87.73,87.53,87.71,26600.0,82.8909,82.976,82.7868,82.9571,26600.0
2014-12-15 15:25:00,87.67,87.79,87.49,87.51,18600.0,82.9192,83.0327,82.749,82.7679,18600.0
2014-12-15 15:30:00,87.52,87.55,87.36,87.43,17600.0,82.7774,82.8057,82.626,82.6922,17600.0
2014-12-15 15:35:00,87.42,87.81,87.42,87.75,23800.0,82.6828,83.0517,82.6828,82.9949,23800.0
2014-12-15 15:40:00,87.75,87.75,87.49,87.58,21600.0,82.9949,82.9949,82.749,82.8341,21600.0
2014-12-15 15:45:00,87.53,87.59,87.41,87.52,28100.0,82.7868,82.8436,82.6733,82.7774,28100.0
2014-12-15 15:50:00,87.51,87.71,87.46,87.64,34700.0,82.7679,82.9571,82.7206,82.8909,34700.0
2014-12-15 15:55:00,87.64,87.7,87.33,87.33,61000.0,82.8909,82.9476,82.5977,82.5977,61000.0
2014-12-16 09:30:00,87.24,87.39,86.42,86.92,31700.0,82.5125,82.6544,81.737,82.2099,31700.0
2014-12-16 09:35:00,86.88,87.17,86.75,87.1,20000.0,82.172,82.4463,82.0491,82.3801,20000.0
2014-12-16 09:40:00,87.08,87.12,86.75,86.91,19200.0,82.3612,82.399,82.0491,82.2004,19200.0
2014-12-16 09:45:00,86.82,87.3,86.79,87.3,22500.0,82.1153,82.5693,82.0869,82.5693,22500.0
2014-12-16 09:50:00,87.29,87.53,87.13,87.25,41500.0,82.5598,82.7868,82.4085,82.522,41500.0
2014-12-16 09:55:00,87.24,87.29,86.73,86.8,35500.0,82.5125,82.5598,82.0302,82.0964,35500.0
2014-12-16 10:00:00,86.76,86.97,86.6,86.62,16800.0,82.0585,82.2572,81.9072,81.9261,16800.0
2014-12-16 10:05:00,86.8,86.86,86.44,86.54,34100.0,82.0964,82.1531,81.7559,81.8505,34100.0
2014-12-16 10:10:00,86.54,86.54,86.04,86.06,22800.0,81.8505,81.8505,81.3776,81.3965,22800.0
2014-12-16 10:15:00,85.99,86.67,85.99,86.66,18800.0,81.3303,81.9734,81.3303,81.964,18800.0
2014-12-16 10:20:00,86.68,86.76,86.52,86.76,5800.0,81.9829,82.0585,81.8316,82.0585,5800.0
2014-12-16 10:25:00,86.73,86.75,86.6,86.68,8000.0,82.0302,82.0491,81.9072,81.9829,8000.0
2014-12-16 10:30:00,86.68,86.69,86.43,86.49,13000.0,81.9829,81.9923,81.7464,81.8032,13000.0
2014-12-16 10:35:00,86.44,86.66,86.35,86.5,12900.0,81.7559,81.964,81.6708,81.8126,12900.0
2014-12-16 10:40:00,86.47,86.47,86.14,86.35,13100.0,81.7843,81.7843,81.4721,81.6708,13100.0
2014-12-16 10:45:00,86.32,86.57,86.3,86.3,8300.0,81.6424,81.8788,81.6235,81.6235,8300.0
2014-12-16 10:50:00,86.28,86.56,86.25,86.54,7700.0,81.6046,81.8694,81.5762,81.8505,7700.0
2014-12-16 10:55:00,86.62,86.9,86.62,86.78,11500.0,81.9261,82.191,81.9261,82.0775,11500.0
2014-12-16 11:00:00,86.81,86.95,86.81,86.91,9600.0,82.1058,82.2383,82.1058,82.2004,9600.0
2014-12-16 11:05:00,86.96,86.97,86.8,86.8,17900.0,82.2477,82.2572,82.0964,82.0964,17900.0
2014-12-16 11:10:00,86.8,87.08,86.8,87.05,8700.0,82.0964,82.3612,82.0964,82.3328,8700.0
2014-12-16 11:15:00,87.06,87.26,87.06,87.26,5200.0,82.3423,82.5315,82.3423,82.5315,5200.0
2014-12-16 11:20:00,87.24,87.3,87.16,87.3,8500.0,82.5125,82.5693,82.4369,82.5693,8500.0
2014-12-16 11:25:00,87.33,87.82,87.32,87.73,18500.0,82.5977,83.0611,82.5882,82.976,18500.0
2014-12-16 11:30:00,87.71,87.99,87.7,87.85,18900.0,82.9571,83.2219,82.9476,83.0895,18900.0
2014-12-16 11:35:00,87.86,87.9,87.72,87.74,10600.0,83.0989,83.1368,82.9665,82.9854,10600.0
2014-12-16 11:40:00,87.74,88.0,87.69,87.92,15900.0,82.9854,83.2314,82.9382,83.1557,15900.0
2014-12-16 11:45:00,87.95,88.08,87.89,88.08,22100.0,83.1841,83.307,83.1273,83.307,22100.0
2014-12-16 11:50:00,88.08,88.1,87.87,87.87,17600.0,83.307,83.3259,83.1084,83.1084,17600.0
2014-12-16 11:55:00,87.84,87.92,87.62,87.77,67600.0,83.08,83.1557,82.8719,83.0138,67600.0
2014-12-16 12:00:00,87.78,87.87,87.65,87.78,13800.0,83.0233,83.1084,82.9003,83.0233,13800.0
2014-12-16 12:05:00,87.78,87.97,87.76,87.87,11100.0,83.0233,83.203,83.0044,83.1084,11100.0
2014-12-16 12:10:00,87.87,87.96,87.83,87.9,13800.0,83.1084,83.1935,83.0706,83.1368,13800.0
2014-12-16 12:15:00,87.91,88.11,87.89,88.01,6300.0,83.1462,83.3354,83.1273,83.2408,6300.0
2014-12-16 12:20:00,87.98,88.15,87.87,87.92,6000.0,83.2124,83.3732,83.1084,83.1557,6000.0
2014-12-16 12:25:00,87.9,88.03,87.9,88.0,23700.0,83.1368,83.2597,83.1368,83.2314,23700.0
2014-12-16 12:30:00,88.0,88.06,87.98,87.99,9800.0,83.2314,83.2881,83.2124,83.2219,9800.0
2014-12-16 12:35:00,87.98,88.08,87.97,88.0,4800.0,83.2124,83.307,83.203,83.2314,4800.0
2014-12-16 12:40:00,88.03,88.06,87.93,87.93,9600.0,83.2597,83.2881,83.1651,83.1651,9600.0
2014-12-16 12:45:00,87.95,87.95,87.67,87.67,9200.0,83.1841,83.1841,82.9192,82.9192,9200.0
2014-12-16 12:50:00,87.73,87.78,87.57,87.61,8800.0,82.976,83.0233,82.8247,82.8625,8800.0
2014-12-16 12:55:00,87.64,87.65,87.4,87.4,4800.0,82.8909,82.9003,82.6639,82.6639,4800.0
2014-12-16 13:00:00,87.48,87.57,87.46,87.55,5300.0,82.7395,82.8247,82.7206,82.8057,5300.0
2014-12-16 13:05:00,87.57,87.58,87.48,87.56,20300.0,82.8247,82.8341,82.7395,82.8152,20300.0
2014-12-16 13:10:00,87.53,87.58,87.46,87.58,27500.0,82.7868,82.8341,82.7206,82.8341,27500.0
2014-12-16 13:15:00,87.55,87.59,87.47,87.56,24800.0,82.8057,82.8436,82.7301,82.8152,24800.0
2014-12-16 13:20:00,87.56,87.67,87.38,87.38,11900.0,82.8152,82.9192,82.645,82.645,11900.0
2014-12-16 13:25:00,87.37,87.49,87.35,87.43,5200.0,82.6355,82.749,82.6166,82.6922,5200.0
2014-12-16 13:30:00,87.43,87.47,87.22,87.41,6300.0,82.6922,82.7301,82.4936,82.6733,6300.0
2014-12-16 13:35:00,87.43,87.56,87.42,87.46,9800.0,82.6922,82.8152,82.6828,82.7206,9800.0
2014-12-16 13:40:00,87.47,87.62,87.44,87.56,8000.0,82.7301,82.8719,82.7017,82.8152,8000.0
2014-12-16 13:45:00,87.53,87.53,87.39,87.45,17700.0,82.7868,82.7868,82.6544,82.7112,17700.0
2014-12-16 13:50:00,87.48,87.7,87.47,87.57,9800.0,82.7395,82.9476,82.7301,82.8247,9800.0
2014-12-16 13:55:00,87.55,87.63,87.41,87.41,7400.0,82.8057,82.8814,82.6733,82.6733,7400.0
2014-12-16 14:00:00,87.45,87.51,87.41,87.47,13800.0,82.7112,82.7679,82.6733,82.7301,13800.0
2014-12-16 14:05:00,87.47,87.65,87.47,87.6,9200.0,82.7301,82.9003,82.7301,82.853,9200.0
2014-12-16 14:10:00,87.57,87.65,87.5,87.59,8200.0,82.8247,82.9003,82.7584,82.8436,8200.0
2014-12-16 14:15:00,87.58,87.58,87.4,87.47,12300.0,82.8341,82.8341,82.6639,82.7301,12300.0
2014-12-16 14:20:00,87.52,87.57,87.45,87.5,9700.0,82.7774,82.8247,82.7112,82.7584,9700.0
2014-12-16 14:25:00,87.48,87.54,87.45,87.5,14800.0,82.7395,82.7963,82.7112,82.7584,14800.0
2014-12-16 14:30:00,87.48,87.62,87.43,87.48,16000.0,82.7395,82.8719,82.6922,82.7395,16000.0
2014-12-16 14:35:00,87.47,87.55,87.45,87.49,14600.0,82.7301,82.8057,82.7112,82.749,14600.0
2014-12-16 14:40:00,87.49,87.58,87.47,87.54,14800.0,82.749,82.8341,82.7301,82.7963,14800.0
2014-12-16 14:45:00,87.53,87.55,87.45,87.5,25300.0,82.7868,82.8057,82.7112,82.7584,25300.0
2014-12-16 14:50:00,87.51,87.51,87.28,87.39,22100.0,82.7679,82.7679,82.5504,82.6544,22100.0
2014-12-16 14:55:00,87.36,87.43,87.29,87.37,11000.0,82.626,82.6922,82.5598,82.6355,11000.0
2014-12-16 15:00:00,87.34,87.47,87.2,87.38,11300.0,82.6071,82.7301,82.4747,82.645,11300.0
2014-12-16 15:05:00,87.4,87.41,87.04,87.22,28400.0,82.6639,82.6733,82.3234,82.4936,28400.0
2014-12-16 15:10:00,87.19,87.22,87.05,87.07,9700.0,82.4652,82.4936,82.3328,82.3518,9700.0
2014-12-16 15:15:00,87.05,87.13,87.0,87.04,42400.0,82.3328,82.4085,82.2855,82.3234,42400.0
2014-12-16 15:20:00,87.0,87.02,86.88,86.88,22400.0,82.2855,82.3045,82.172,82.172,22400.0
2014-12-16 15:25:00,86.89,86.9,86.71,86.71,25200.0,82.1815,82.191,82.0113,82.0113,25200.0
2014-12-16 15:30:00,86.69,86.76,86.61,86.72,39200.0,81.9923,82.0585,81.9167,82.0207,39200.0
2014-12-16 15:35:00,86.72,86.72,86.31,86.34,28000.0,82.0207,82.0207,81.6329,81.6613,28000.0
2014-12-16 15:40:00,86.36,86.38,86.1,86.12,34800.0,81.6802,81.6991,81.4343,81.4532,34800.0
2014-12-16 15:45:00,86.14,86.42,86.08,86.4,48300.0,81.4721,81.737,81.4154,81.7181,48300.0
2014-12-16 15:50:00,86.38,86.44,86.33,86.41,98200.0,81.6991,81.7559,81.6519,81.7275,98200.0
2014-12-16 15:55:00,86.44,86.44,85.98,86.04,65600.0,81.7559,81.7559,81.3208,81.3776,65600.0
2014-12-17 09:30:00,86.61,86.64,86.07,86.09,17400.0,81.9167,81.9451,81.4059,81.4249,17400.0
2014-12-17 09:35:00,86.24,86.37,86.03,86.16,33000.0,81.5667,81.6897,81.3681,81.4911,33000.0
2014-12-17 09:40:00,86.16,86.67,86.14,86.65,35900.0,81.4911,81.9734,81.4721,81.9545,35900.0
2014-12-17 09:45:00,86.8,86.88,86.71,86.75,17800.0,82.0964,82.172,82.0113,82.0491,17800.0
2014-12-17 09:50:00,86.81,86.87,86.68,86.7,16200.0,82.1058,82.1626,81.9829,82.0018,16200.0
2014-12-17 09:55:00,86.71,86.82,86.63,86.78,47000.0,82.0113,82.1153,81.9356,82.0775,47000.0
2014-12-17 10:00:00,86.76,86.78,86.37,86.39,46300.0,82.0585,82.0775,81.6897,81.7086,46300.0
2014-12-17 10:05:00,86.4,86.41,85.86,85.91,56200.0,81.7181,81.7275,81.2073,81.2546,56200.0
2014-12-17 10:10:00,85.92,86.0,85.76,85.85,48800.0,81.2641,81.3397,81.1127,81.1979,48800.0
2014-12-17 10:15:00,85.86,85.97,85.42,85.91,34500.0,81.2073,81.3114,80.7912,81.2546,34500.0
2014-12-17 10:20:00,85.91,85.95,85.78,85.81,30000.0,81.2546,81.2924,81.1317,81.16,30000.0
2014-12-17 10:25:00,85.79,85.84,85.49,85.52,22800.0,81.1411,81.1884,80.8574,80.8857,22800.0
2014-12-17 10:30:00,85.45,85.65,85.31,85.47,24600.0,80.8195,81.0087,80.6871,80.8385,24600.0
2014-12-17 10:35:00,85.44,85.53,85.29,85.42,18000.0,80.8101,80.8952,80.6682,80.7912,18000.0
2014-12-17 10:40:00,85.38,85.79,85.31,85.7,21600.0,80.7533,81.1411,80.6871,81.056,21600.0
2014-12-17 10:45:00,85.71,86.08,85.71,86.01,45000.0,81.0654,81.4154,81.0654,81.3492,45000.0
2014-12-17 10:50:00,86.0,86.15,85.94,86.01,13400.0,81.3397,81.4816,81.283,81.3492,13400.0
2014-12-17 10:55:00,86.0,86.02,85.77,85.77,6500.0,81.3397,81.3586,81.1222,81.1222,6500.0
2014-12-17 11:00:00,85.79,85.94,85.78,85.94,7200.0,81.1411,81.283,81.1317,81.283,7200.0
2014-12-17 11:05:00,85.95,86.0,85.84,85.88,9400.0,81.2924,81.3397,81.1884,81.2262,9400.0
2014-12-17 11:10:00,85.89,85.94,85.77,85.77,9900.0,81.2357,81.283,81.1222,81.1222,9900.0
2014-12-17 11:15:00,85.71,85.84,85.61,85.82,10100.0,81.0654,81.1884,80.9709,81.1695,10100.0
2014-12-17 11:20:00,85.8,85.88,85.65,85.84,14400.0,81.1506,81.2262,81.0087,81.1884,14400.0
2014-12-17 11:25:00,85.87,85.94,85.72,85.74,13500.0,81.2168,81.283,81.0749,81.0938,13500.0
2014-12-17 11:30:00,85.75,85.8,85.59,85.59,12400.0,81.1033,81.1506,80.952,80.952,12400.0
2014-12-17 11:35:00,85.59,86.02,85.59,85.99,25100.0,80.952,81.3586,80.952,81.3303,25100.0
2014-12-17 11:40:00,86.0,86.04,85.95,86.0,10000.0,81.3397,81.3776,81.2924,81.3397,10000.0
2014-12-17 11:45:00,85.98,86.22,85.91,86.03,12000.0,81.3208,81.5478,81.2546,81.3681,12000.0
2014-12-17 11:50:00,86.02,86.02,85.73,85.86,18800.0,81.3586,81.3586,81.0844,81.2073,18800.0
2014-12-17 11:55:00,85.87,86.16,85.85,86.01,14600.0,81.2168,81.4911,81.1979,81.3492,14600.0
2014-12-17 12:00:00,86.0,86.02,85.93,85.96,16600.0,81.3397,81.3586,81.2735,81.3019,16600.0
2014-12-17 12:05:00,85.92,86.02,85.83,86.0,12100.0,81.2641,81.3586,81.1789,81.3397,12100.0
2014-12-17 12:10:00,85.99,85.99,85.79,85.82,3900.0,81.3303,81.3303,81.1411,81.1695,3900.0
2014-12-17 12:15:00,85.81,85.91,85.77,85.83,8100.0,81.16,81.2546,81.1222,81.1789,8100.0
2014-12-17 12:20:00,85.81,85.82,85.58,85.59,10700.0,81.16,81.1695,80.9425,80.952,10700.0
2014-12-17 12:25:00,85.57,85.6,85.4,85.48,9200.0,80.933,80.9614,80.7722,80.8479,9200.0
2014-12-17 12:30:00,85.5,85.69,85.5,85.65,9100.0,80.8668,81.0465,80.8668,81.0087,9100.0
2014-12-17 12:35:00,85.62,85.63,85.46,85.5,8900.0,80.9803,80.9898,80.829,80.8668,8900.0
2014-12-17 12:40:00,85.46,85.73,85.43,85.72,19600.0,80.829,81.0844,80.8006,81.0749,19600.0
2014-12-17 12:45:00,85.71,85.9,85.7,85.9,10300.0,81.0654,81.2452,81.056,81.2452,10300.0
2014-12-17 12:50:00,85.9,86.16,85.9,86.05,8700.0,81.2452,81.4911,81.2452,81.387,8700.0
2014-12-17 12:55:00,86.12,86.16,86.07,86.09,3000.0,81.4532,81.4911,81.4059,81.4249,3000.0
2014-12-17 13:00:00,86.11,86.2,86.09,86.15,5100.0,81.4438,81.5289,81.4249,81.4816,5100.0
2014-12-17 13:05:00,86.11,86.25,86.05,86.23,8600.0,81.4438,81.5762,81.387,81.5573,8600.0
2014-12-17 13:10:00,86.2,86.23,86.13,86.19,6400.0,81.5289,81.5573,81.4627,81.5194,6400.0
2014-12-17 13:15:00,86.17,86.2,86.1,86.1,9200.0,81.5005,81.5289,81.4343,81.4343,9200.0
2014-12-17 13:20:00,86.13,86.18,86.05,86.05,3800.0,81.4627,81.51,81.387,81.387,3800.0
2014-12-17 13:25:00,86.06,86.17,86.03,86.17,7200.0,81.3965,81.5005,81.3681,81.5005,7200.0
2014-12-17 13:30:00,86.16,86.23,86.03,86.18,4600.0,81.4911,81.5573,81.3681,81.51,4600.0
2014-12-17 13:35:00,86.14,86.27,86.06,86.25,8600.0,81.4721,81.5951,81.3965,81.5762,8600.0
2014-12-17 13:40:00,86.3,86.37,86.24,86.34,35400.0,81.6235,81.6897,81.5667,81.6613,35400.0
2014-12-17 13:45:00,86.34,86.34,86.08,86.09,7800.0,81.6613,81.6613,81.4154,81.4249,7800.0
2014-12-17 13:50:00,86.11,86.23,86.01,86.11,30800.0,81.4438,81.5573,81.3492,81.4438,30800.0
2014-12-17 13:55:00,86.11,86.36,86.08,86.33,9700.0,81.4438,81.6802,81.4154,81.6519,9700.0
2014-12-17 14:00:00,86.36,86.75,86.26,86.61,41900.0,81.6802,82.0491,81.5856,81.9167,41900.0
2014-12-17 14:05:00,86.66,86.73,86.5,86.64,32200.0,81.964,82.0302,81.8126,81.9451,32200.0
2014-12-17 14:10:00,86.61,86.94,86.53,86.76,50200.0,81.9167,82.2288,81.841,82.0585,50200.0
2014-12-17 14:15:00,86.78,86.82,86.64,86.64,15300.0,82.0775,82.1153,81.9451,81.9451,15300.0
2014-12-17 14:20:00,86.64,86.64,86.43,86.55,20000.0,81.9451,81.9451,81.7464,81.8599,20000.0
2014-12-17 14:25:00,86.59,86.62,86.46,86.51,14000.0,81.8978,81.9261,81.7748,81.8221,14000.0
2014-12-17 14:30:00,86.53,86.62,86.24,86.51,24400.0,81.841,81.9261,81.5667,81.8221,24400.0
2014-12-17 14:35:00,86.53,86.82,86.53,86.71,12600.0,81.841,82.1153,81.841,82.0113,12600.0
2014-12-17 14:40:00,86.71,86.71,86.32,86.57,19500.0,82.0113,82.0113,81.6424,81.8788,19500.0
2014-12-17 14:45:00,86.57,86.61,86.25,86.32,17600.0,81.8788,81.9167,81.5762,81.6424,17600.0
2014-12-17 14:50:00,86.31,86.59,86.18,86.59,15900.0,81.6329,81.8978,81.51,81.8978,15900.0
2014-12-17 14:55:00,86.6,86.63,86.24,86.36,33200.0,81.9072,81.9356,81.5667,81.6802,33200.0
2014-12-17 15:00:00,86.39,86.39,85.98,86.13,28600.0,81.7086,81.7086,81.3208,81.4627,28600.0
2014-12-17 15:05:00,86.09,86.24,86.04,86.04,15700.0,81.4249,81.5667,81.3776,81.3776,15700.0
2014-12-17 15:10:00,86.08,86.39,86.07,86.39,19700.0,81.4154,81.7086,81.4059,81.7086,19700.0
2014-12-17 15:15:00,86.41,86.53,86.25,86.48,15700.0,81.7275,81.841,81.5762,81.7937,15700.0
2014-12-17 15:20:00,86.52,86.59,86.41,86.57,25000.0,81.8316,81.8978,81.7275,81.8788,25000.0
2014-12-17 15:25:00,86.59,86.89,86.53,86.82,42800.0,81.8978,82.1815,81.841,82.1153,42800.0
2014-12-17 15:30:00,86.82,86.98,86.77,86.8,15300.0,82.1153,82.2666,82.068,82.0964,15300.0
2014-12-17 15:35:00,86.81,86.88,86.72,86.87,21200.0,82.1058,82.172,82.0207,82.1626,21200.0
2014-12-17 15:40:00,86.88,87.09,86.88,87.03,26800.0,82.172,82.3707,82.172,82.3139,26800.0
2014-12-17 15:45:00,87.0,87.19,86.95,87.12,36700.0,82.2855,82.4652,82.2383,82.399,36700.0
2014-12-17 15:50:00,87.13,87.15,86.76,86.79,65900.0,82.4085,82.4274,82.0585,82.0869,65900.0
2014-12-17 15:55:00,86.79,86.9,86.77,86.84,57700.0,82.0869,82.191,82.068,82.1342,57700.0
2014-12-18 09:30:00,88.05,88.15,87.41,87.88,33200.0,83.2786,83.3732,82.6733,83.1179,33200.0
2014-12-18 09:35:00,87.93,87.98,87.57,87.61,26900.0,83.1651,83.2124,82.8247,82.8625,26900.0
2014-12-18 09:40:00,87.65,87.65,87.33,87.55,93900.0,82.9003,82.9003,82.5977,82.8057,93900.0
2014-12-18 09:45:00,87.59,88.0,87.55,88.0,29100.0,82.8436,83.2314,82.8057,83.2314,29100.0
2014-12-18 09:50:00,88.02,88.3,88.02,88.15,41600.0,83.2503,83.5151,83.2503,83.3732,41600.0
2014-12-18 09:55:00,88.19,88.26,87.93,88.14,13900.0,83.4111,83.4773,83.1651,83.3638,13900.0
2014-12-18 10:00:00,88.18,88.24,87.87,87.87,13700.0,83.4016,83.4583,83.1084,83.1084,13700.0
2014-12-18 10:05:00,87.94,88.29,87.94,88.22,20000.0,83.1746,83.5056,83.1746,83.4394,20000.0
2014-12-18 10:10:00,88.18,88.24,88.02,88.15,13200.0,83.4016,83.4583,83.2503,83.3732,13200.0
2014-12-18 10:15:00,88.16,88.23,87.83,87.83,12500.0,83.3827,83.4489,83.0706,83.0706,12500.0
2014-12-18 10:20:00,87.84,88.07,87.84,87.95,17800.0,83.08,83.2976,83.08,83.1841,17800.0
2014-12-18 10:25:00,87.98,88.03,87.86,87.9,9400.0,83.2124,83.2597,83.0989,83.1368,9400.0
2014-12-18 10:30:00,87.9,87.9,87.75,87.82,12300.0,83.1368,83.1368,82.9949,83.0611,12300.0
2014-12-18 10:35:00,87.82,87.83,87.73,87.75,23200.0,83.0611,83.0706,82.976,82.9949,23200.0
2014-12-18 10:40:00,87.75,87.89,87.73,87.81,18100.0,82.9949,83.1273,82.976,83.0517,18100.0
2014-12-18 10:45:00,87.81,87.97,87.72,87.93,16800.0,83.0517,83.203,82.9665,83.1651,16800.0
2014-12-18 10:50:00,87.95,88.08,87.95,88.03,10700.0,83.1841,83.307,83.1841,83.2597,10700.0
2014-12-18 10:55:00,88.02,88.19,88.02,88.13,14100.0,83.2503,83.4111,83.2503,83.3543,14100.0
2014-12-18 11:00:00,88.12,88.13,87.77,87.91,27800.0,83.3449,83.3543,83.0138,83.1462,27800.0
2014-12-18 11:05:00,87.9,87.9,87.74,87.79,12400.0,83.1368,83.1368,82.9854,83.0327,12400.0
2014-12-18 11:10:00,87.8,87.86,87.71,87.76,54800.0,83.0422,83.0989,82.9571,83.0044,54800.0
2014-12-18 11:15:00,87.76,87.99,87.73,87.98,16700.0,83.0044,83.2219,82.976,83.2124,16700.0
2014-12-18 11:20:00,87.95,88.03,87.93,88.01,13300.0,83.1841,83.2597,83.1651,83.2408,13300.0
2014-12-18 11:25:00,88.01,88.09,87.92,87.92,15300.0,83.2408,83.3165,83.1557,83.1557,15300.0
2014-12-18 11:30:00,87.94,87.98,87.77,87.81,9700.0,83.1746,83.2124,83.0138,83.0517,9700.0
2014-12-18 11:35:00,87.81,87.82,87.75,87.81,6300.0,83.0517,83.0611,82.9949,83.0517,6300.0
2014-12-18 11:40:00,87.77,87.81,87.61,87.61,7700.0,83.0138,83.0517,82.8625,82.8625,7700.0
2014-12-18 11:45:00,87.59,87.69,87.57,87.61,5900.0,82.8436,82.9382,82.8247,82.8625,5900.0
2014-12-18 11:50:00,87.62,87.75,87.6,87.71,9400.0,82.8719,82.9949,82.853,82.9571,9400.0
2014-12-18 11:55:00,87.7,87.75,87.64,87.67,12300.0,82.9476,82.9949,82.8909,82.9192,12300.0
2014-12-18 12:00:00,87.69,87.7,87.55,87.67,10600.0,82.9382,82.9476,82.8057,82.9192,10600.0
2014-12-18 12:05:00,87.68,87.72,87.64,87.66,13100.0,82.9287,82.9665,82.8909,82.9098,13100.0
2014-12-18 12:10:00,87.67,87.69,87.51,87.55,10900.0,82.9192,82.9382,82.7679,82.8057,10900.0
2014-12-18 12:15:00,87.54,87.57,87.51,87.54,7600.0,82.7963,82.8247,82.7679,82.7963,7600.0
2014-12-18 12:20:00,87.52,87.52,87.32,87.37,8100.0,82.7774,82.7774,82.5882,82.6355,8100.0
2014-12-18 12:25:00,87.38,87.44,87.36,87.42,6600.0,82.645,82.7017,82.626,82.6828,6600.0
2014-12-18 12:30:00,87.39,87.45,87.36,87.42,9700.0,82.6544,82.7112,82.626,82.6828,9700.0
2014-12-18 12:35:00,87.42,87.45,87.39,87.41,7100.0,82.6828,82.7112,82.6544,82.6733,7100.0
2014-12-18 12:40:00,87.4,87.48,87.38,87.43,8800.0,82.6639,82.7395,82.645,82.6922,8800.0
2014-12-18 12:45:00,87.42,87.47,87.35,87.46,12200.0,82.6828,82.7301,82.6166,82.7206,12200.0
2014-12-18 12:50:00,87.47,87.47,87.39,87.44,9300.0,82.7301,82.7301,82.6544,82.7017,9300.0
2014-12-18 12:55:00,87.44,87.49,87.4,87.48,5300.0,82.7017,82.749,82.6639,82.7395,5300.0
2014-12-18 13:00:00,87.49,87.52,87.4,87.45,9500.0,82.749,82.7774,82.6639,82.7112,9500.0
2014-12-18 13:05:00,87.48,87.51,87.46,87.48,5700.0,82.7395,82.7679,82.7206,82.7395,5700.0
2014-12-18 13:10:00,87.47,87.52,87.44,87.49,10900.0,82.7301,82.7774,82.7017,82.749,10900.0
2014-12-18 13:15:00,87.48,87.54,87.45,87.51,6100.0,82.7395,82.7963,82.7112,82.7679,6100.0
2014-12-18 13:20:00,87.53,87.63,87.53,87.63,8700.0,82.7868,82.8814,82.7868,82.8814,8700.0
2014-12-18 13:25:00,87.65,87.7,87.59,87.65,8200.0,82.9003,82.9476,82.8436,82.9003,8200.0
2014-12-18 13:30:00,87.65,87.76,87.61,87.71,7700.0,82.9003,83.0044,82.8625,82.9571,7700.0
2014-12-18 13:35:00,87.71,87.73,87.63,87.63,10900.0,82.9571,82.976,82.8814,82.8814,10900.0
2014-12-18 13:40:00,87.61,87.64,87.57,87.63,12000.0,82.8625,82.8909,82.8247,82.8814,12000.0
2014-12-18 13:45:00,87.62,87.62,87.57,87.57,7100.0,82.8719,82.8719,82.8247,82.8247,7100.0
2014-12-18 13:50:00,87.57,87.7,87.57,87.68,11000.0,82.8247,82.9476,82.8247,82.9287,11000.0
2014-12-18 13:55:00,87.67,87.7,87.62,87.66,11400.0,82.9192,82.9476,82.8719,82.9098,11400.0
2014-12-18 14:00:00,87.64,87.66,87.53,87.58,16000.0,82.8909,82.9098,82.7868,82.8341,16000.0
2014-12-18 14:05:00,87.57,87.57,87.48,87.51,11500.0,82.8247,82.8247,82.7395,82.7679,11500.0
2014-12-18 14:10:00,87.56,87.65,87.54,87.63,16800.0,82.8152,82.9003,82.7963,82.8814,16800.0
2014-12-18 14:15:00,87.61,87.67,87.58,87.67,9600.0,82.8625,82.9192,82.8341,82.9192,9600.0
2014-12-18 14:20:00,87.68,87.68,87.6,87.6,12300.0,82.9287,82.9287,82.853,82.853,12300.0
2014-12-18 14:25:00,87.59,87.64,87.55,87.55,15500.0,82.8436,82.8909,82.8057,82.8057,15500.0
2014-12-18 14:30:00,87.55,87.57,87.41,87.43,21700.0,82.8057,82.8247,82.6733,82.6922,21700.0
2014-12-18 14:35:00,87.43,87.5,87.4,87.45,12600.0,82.6922,82.7584,82.6639,82.7112,12600.0
2014-12-18 14:40:00,87.44,87.47,87.38,87.41,9200.0,82.7017,82.7301,82.645,82.6733,9200.0
2014-12-18 14:45:00,87.4,87.44,87.15,87.15,29700.0,82.6639,82.7017,82.4274,82.4274,29700.0
2014-12-18 14:50:00,87.15,87.34,87.15,87.31,16500.0,82.4274,82.6071,82.4274,82.5787,16500.0
2014-12-18 14:55:00,87.31,87.39,87.29,87.37,14700.0,82.5787,82.6544,82.5598,82.6355,14700.0
2014-12-18 15:00:00,87.39,87.5,87.36,87.44,13900.0,82.6544,82.7584,82.626,82.7017,13900.0
2014-12-18 15:05:00,87.47,87.56,87.44,87.49,16000.0,82.7301,82.8152,82.7017,82.749,16000.0
2014-12-18 15:10:00,87.5,87.59,87.49,87.57,11200.0,82.7584,82.8436,82.749,82.8247,11200.0
2014-12-18 15:15:00,87.56,87.62,87.52,87.53,12000.0,82.8152,82.8719,82.7774,82.7868,12000.0
2014-12-18 15:20:00,87.52,87.54,87.39,87.4,13900.0,82.7774,82.7963,82.6544,82.6639,13900.0
2014-12-18 15:25:00,87.4,87.41,87.3,87.37,9300.0,82.6639,82.6733,82.5693,82.6355,9300.0
2014-12-18 15:30:00,87.37,87.46,87.34,87.34,24700.0,82.6355,82.7206,82.6071,82.6071,24700.0
2014-12-18 15:35:00,87.34,87.37,87.33,87.36,18300.0,82.6071,82.6355,82.5977,82.626,18300.0
2014-12-18 15:40:00,87.36,87.46,87.35,87.45,30700.0,82.626,82.7206,82.6166,82.7112,30700.0
2014-12-18 15:45:00,87.45,87.48,87.39,87.47,40600.0,82.7112,82.7395,82.6544,82.7301,40600.0
2014-12-18 15:50:00,87.49,87.73,87.46,87.73,45200.0,82.749,82.976,82.7206,82.976,45200.0
2014-12-18 15:55:00,87.74,87.79,87.69,87.78,71300.0,82.9854,83.0327,82.9382,83.0233,71300.0
2014-12-19 09:30:00,88.33,88.55,87.92,88.11,240400.0,83.5435,83.7516,83.1557,83.3354,240400.0
2014-12-19 09:35:00,88.1,88.66,88.1,88.45,18200.0,83.3259,83.8556,83.3259,83.657,18200.0
2014-12-19 09:40:00,88.44,88.44,88.08,88.2,7500.0,83.6475,83.6475,83.307,83.4205,7500.0
2014-12-19 09:45:00,88.17,88.32,88.13,88.31,13100.0,83.3921,83.534,83.3543,83.5246,13100.0
2014-12-19 09:50:00,88.35,88.35,88.13,88.28,32000.0,83.5624,83.5624,83.3543,83.4962,32000.0
2014-12-19 09:55:00,88.27,88.53,88.23,88.52,15500.0,83.4867,83.7326,83.4489,83.7232,15500.0
2014-12-19 10:00:00,88.59,88.62,88.46,88.5,17800.0,83.7894,83.8178,83.6664,83.7043,17800.0
2014-12-19 10:05:00,88.49,88.55,88.36,88.41,31000.0,83.6948,83.7516,83.5718,83.6191,31000.0
2014-12-19 10:10:00,88.39,88.42,88.26,88.34,14800.0,83.6002,83.6286,83.4773,83.5529,14800.0
2014-12-19 10:15:00,88.33,88.4,88.25,88.3,8700.0,83.5435,83.6097,83.4678,83.5151,8700.0
2014-12-19 10:20:00,88.31,88.37,88.1,88.12,24200.0,83.5246,83.5813,83.3259,83.3449,24200.0
2014-12-19 10:25:00,88.12,88.25,88.12,88.17,8000.0,83.3449,83.4678,83.3449,83.3921,8000.0
2014-12-19 10:30:00,88.19,88.21,87.91,88.01,11100.0,83.4111,83.43,83.1462,83.2408,11100.0
2014-12-19 10:35:00,87.99,88.01,87.95,88.0,7300.0,83.2219,83.2408,83.1841,83.2314,7300.0
2014-12-19 10:40:00,88.01,88.07,87.82,87.83,52900.0,83.2408,83.2976,83.0611,83.0706,52900.0
2014-12-19 10:45:00,87.84,87.87,87.58,87.58,9700.0,83.08,83.1084,82.8341,82.8341,9700.0
2014-12-19 10:50:00,87.61,87.82,87.61,87.78,11300.0,82.8625,83.0611,82.8625,83.0233,11300.0
2014-12-19 10:55:00,87.79,88.0,87.75,87.99,11400.0,83.0327,83.2314,82.9949,83.2219,11400.0
2014-12-19 11:00:00,87.98,88.11,87.94,88.11,10100.0,83.2124,83.3354,83.1746,83.3354,10100.0
2014-12-19 11:05:00,88.12,88.13,87.9,87.94,7000.0,83.3449,83.3543,83.1368,83.1746,7000.0
2014-12-19 11:10:00,87.93,88.05,87.93,88.03,7600.0,83.1651,83.2786,83.1651,83.2597,7600.0
2014-12-19 11:15:00,87.99,88.02,87.9,87.91,6700.0,83.2219,83.2503,83.1368,83.1462,6700.0
2014-12-19 11:20:00,87.88,87.98,87.88,87.94,10200.0,83.1179,83.2124,83.1179,83.1746,10200.0
2014-12-19 11:25:00,87.96,88.06,87.96,87.97,6700.0,83.1935,83.2881,83.1935,83.203,6700.0
2014-12-19 11:30:00,87.95,87.95,87.74,87.76,6500.0,83.1841,83.1841,82.9854,83.0044,6500.0
2014-12-19 11:35:00,87.8,87.86,87.8,87.82,6600.0,83.0422,83.0989,83.0422,83.0611,6600.0
2014-12-19 11:40:00,87.82,87.83,87.73,87.76,4600.0,83.0611,83.0706,82.976,83.0044,4600.0
2014-12-19 11:45:00,87.77,87.8,87.73,87.75,7000.0,83.0138,83.0422,82.976,82.9949,7000.0
2014-12-19 11:50:00,87.74,87.76,87.64,87.65,6900.0,82.9854,83.0044,82.8909,82.9003,6900.0
2014-12-19 11:55:00,87.66,87.68,87.62,87.63,3300.0,82.9098,82.9287,82.8719,82.8814,3300.0
2014-12-19 12:00:00,87.6,87.63,87.54,87.62,3300.0,82.853,82.8814,82.7963,82.8719,3300.0
2014-12-19 12:05:00,87.61,87.66,87.58,87.61,6700.0,82.8625,82.9098,82.8341,82.8625,6700.0
2014-12-19 12:10:00,87.63,87.64,87.55,87.56,5800.0,82.8814,82.8909,82.8057,82.8152,5800.0
2014-12-19 12:15:00,87.56,87.62,87.55,87.55,5700.0,82.8152,82.8719,82.8057,82.8057,5700.0
2014-12-19 12:20:00,87.54,87.58,87.46,87.47,6300.0,82.7963,82.8341,82.7206,82.7301,6300.0
2014-12-19 12:25:00,87.48,87.53,87.46,87.49,6100.0,82.7395,82.7868,82.7206,82.749,6100.0
2014-12-19 12:30:00,87.49,87.51,87.43,87.48,6000.0,82.749,82.7679,82.6922,82.7395,6000.0
2014-12-19 12:35:00,87.46,87.49,87.41,87.48,5500.0,82.7206,82.749,82.6733,82.7395,5500.0
2014-12-19 12:40:00,87.48,87.59,87.48,87.58,5800.0,82.7395,82.8436,82.7395,82.8341,5800.0
2014-12-19 12:45:00,87.58,87.67,87.56,87.63,11700.0,82.8341,82.9192,82.8152,82.8814,11700.0
2014-12-19 12:50:00,87.62,87.69,87.62,87.69,4200.0,82.8719,82.9382,82.8719,82.9382,4200.0
2014-12-19 12:55:00,87.69,87.73,87.63,87.67,6600.0,82.9382,82.976,82.8814,82.9192,6600.0
2014-12-19 13:00:00,87.67,87.77,87.66,87.73,6600.0,82.9192,83.0138,82.9098,82.976,6600.0
2014-12-19 13:05:00,87.73,87.8,87.72,87.79,3900.0,82.976,83.0422,82.9665,83.0327,3900.0
2014-12-19 13:10:00,87.75,87.77,87.69,87.76,4000.0,82.9949,83.0138,82.9382,83.0044,4000.0
2014-12-19 13:15:00,87.73,87.78,87.71,87.78,3300.0,82.976,83.0233,82.9571,83.0233,3300.0
2014-12-19 13:20:00,87.76,87.78,87.69,87.7,15900.0,83.0044,83.0233,82.9382,82.9476,15900.0
2014-12-19 13:25:00,87.69,87.74,87.66,87.73,9100.0,82.9382,82.9854,82.9098,82.976,9100.0
2014-12-19 13:30:00,87.74,87.74,87.63,87.64,10200.0,82.9854,82.9854,82.8814,82.8909,10200.0
2014-12-19 13:35:00,87.64,87.66,87.55,87.6,7800.0,82.8909,82.9098,82.8057,82.853,7800.0
2014-12-19 13:40:00,87.6,87.63,87.55,87.63,8000.0,82.853,82.8814,82.8057,82.8814,8000.0
2014-12-19 13:45:00,87.65,87.65,87.58,87.61,4800.0,82.9003,82.9003,82.8341,82.8625,4800.0
2014-12-19 13:50:00,87.61,87.69,87.58,87.68,9600.0,82.8625,82.9382,82.8341,82.9287,9600.0
2014-12-19 13:55:00,87.67,87.67,87.61,87.67,8200.0,82.9192,82.9192,82.8625,82.9192,8200.0
2014-12-19 14:00:00,87.66,87.78,87.66,87.78,9400.0,82.9098,83.0233,82.9098,83.0233,9400.0
2014-12-19 14:05:00,87.78,87.81,87.75,87.81,10800.0,83.0233,83.0517,82.9949,83.0517,10800.0
2014-12-19 14:10:00,87.82,87.85,87.82,87.82,7800.0,83.0611,83.0895,83.0611,83.0611,7800.0
2014-12-19 14:15:00,87.83,87.91,87.79,87.89,8800.0,83.0706,83.1462,83.0327,83.1273,8800.0
2014-12-19 14:20:00,87.89,87.9,87.85,87.88,7300.0,83.1273,83.1368,83.0895,83.1179,7300.0
2014-12-19 14:25:00,87.89,87.99,87.88,87.98,7600.0,83.1273,83.2219,83.1179,83.2124,7600.0
2014-12-19 14:30:00,87.99,88.02,87.98,88.02,10200.0,83.2219,83.2503,83.2124,83.2503,10200.0
2014-12-19 14:35:00,88.02,88.17,88.01,88.16,30700.0,83.2503,83.3921,83.2408,83.3827,30700.0
2014-12-19 14:40:00,88.17,88.36,88.16,88.34,20700.0,83.3921,83.5718,83.3827,83.5529,20700.0
2014-12-19 14:45:00,88.34,88.42,88.34,88.39,15900.0,83.5529,83.6286,83.5529,83.6002,15900.0
2014-12-19 14:50:00,88.38,88.45,88.37,88.39,12900.0,83.5908,83.657,83.5813,83.6002,12900.0
2014-12-19 14:55:00,88.39,88.4,88.28,88.35,21700.0,83.6002,83.6097,83.4962,83.5624,21700.0
2014-12-19 15:00:00,88.32,88.34,88.23,88.23,15200.0,83.534,83.5529,83.4489,83.4489,15200.0
2014-12-19 15:05:00,88.22,88.34,88.09,88.28,26400.0,83.4394,83.5529,83.3165,83.4962,26400.0
2014-12-19 15:10:00,88.26,88.32,88.11,88.24,20500.0,83.4773,83.534,83.3354,83.4583,20500.0
2014-12-19 15:15:00,88.22,88.29,88.21,88.26,14400.0,83.4394,83.5056,83.43,83.4773,14400.0
2014-12-19 15:20:00,88.25,88.29,88.22,88.25,13700.0,83.4678,83.5056,83.4394,83.4678,13700.0
2014-12-19 15:25:00,88.25,88.34,88.22,88.28,16800.0,83.4678,83.5529,83.4394,83.4962,16800.0
2014-12-19 15:30:00,88.28,88.38,88.26,88.38,18700.0,83.4962,83.5908,83.4773,83.5908,18700.0
2014-12-19 15:35:00,88.37,88.43,88.34,88.4,35000.0,83.5813,83.6381,83.5529,83.6097,35000.0
2014-12-19 15:40:00,88.41,88.41,88.3,88.34,33000.0,83.6191,83.6191,83.5151,83.5529,33000.0
2014-12-19 15:45:00,88.35,88.36,88.1,88.1,54300.0,83.5624,83.5718,83.3259,83.3259,54300.0
2014-12-19 15:50:00,88.1,88.46,88.07,88.07,192000.0,83.3259,83.6664,83.2976,83.2976,192000.0
2014-12-19 15:55:00,88.08,88.21,88.0,88.04,305500.0,83.307,83.43,83.2314,83.2692,305500.0
2014-12-22 09:30:00,88.39,89.57,88.35,89.3,34500.0,83.6002,84.7163,83.5624,84.4609,34500.0
2014-12-22 09:35:00,89.24,89.57,89.05,89.46,24600.0,84.4042,84.7163,84.2245,84.6122,24600.0
2014-12-22 09:40:00,89.43,89.61,89.08,89.61,11400.0,84.5839,84.7541,84.2528,84.7541,11400.0
2014-12-22 09:45:00,89.65,89.76,89.41,89.75,27800.0,84.7919,84.896,84.5649,84.8865,27800.0
2014-12-22 09:50:00,89.75,89.79,89.61,89.7,38300.0,84.8865,84.9244,84.7541,84.8392,38300.0
2014-12-22 09:55:00,89.71,89.77,89.57,89.66,54100.0,84.8487,84.9054,84.7163,84.8014,54100.0
2014-12-22 10:00:00,89.66,89.66,89.42,89.48,22700.0,84.8014,84.8014,84.5744,84.6312,22700.0
2014-12-22 10:05:00,89.48,89.69,89.46,89.52,26800.0,84.6312,84.8298,84.6122,84.669,26800.0
2014-12-22 10:10:00,89.56,89.57,89.44,89.52,17300.0,84.7068,84.7163,84.5933,84.669,17300.0
2014-12-22 10:15:00,89.52,89.71,89.5,89.68,17800.0,84.669,84.8487,84.6501,84.8203,17800.0
2014-12-22 10:20:00,89.71,89.9,89.71,89.77,10600.0,84.8487,85.0284,84.8487,84.9054,10600.0
2014-12-22 10:25:00,89.79,89.79,89.61,89.64,8700.0,84.9244,84.9244,84.7541,84.7825,8700.0
2014-12-22 10:30:00,89.64,89.67,89.42,89.47,11600.0,84.7825,84.8109,84.5744,84.6217,11600.0
2014-12-22 10:35:00,89.47,89.53,89.4,89.48,8200.0,84.6217,84.6784,84.5555,84.6312,8200.0
2014-12-22 10:40:00,89.47,89.52,89.41,89.52,8500.0,84.6217,84.669,84.5649,84.669,8500.0
2014-12-22 10:45:00,89.53,89.58,89.52,89.57,12100.0,84.6784,84.7257,84.669,84.7163,12100.0
2014-12-22 10:50:00,89.58,89.61,89.52,89.54,15000.0,84.7257,84.7541,84.669,84.6879,15000.0
2014-12-22 10:55:00,89.53,89.58,89.48,89.55,11600.0,84.6784,84.7257,84.6312,84.6974,11600.0
2014-12-22 11:00:00,89.53,89.53,89.39,89.44,7900.0,84.6784,84.6784,84.546,84.5933,7900.0
2014-12-22 11:05:00,89.46,89.47,89.36,89.42,6600.0,84.6122,84.6217,84.5177,84.5744,6600.0
2014-12-22 11:10:00,89.43,89.51,89.41,89.43,12500.0,84.5839,84.6595,84.5649,84.5839,12500.0
2014-12-22 11:15:00,89.41,89.52,89.41,89.45,9900.0,84.5649,84.669,84.5649,84.6028,9900.0
2014-12-22 11:20:00,89.44,89.53,89.42,89.49,11800.0,84.5933,84.6784,84.5744,84.6406,11800.0
2014-12-22 11:25:00,89.49,89.51,89.43,89.45,9200.0,84.6406,84.6595,84.5839,84.6028,9200.0
2014-12-22 11:30:00,89.44,89.49,89.4,89.4,3700.0,84.5933,84.6406,84.5555,84.5555,3700.0
2014-12-22 11:35:00,89.41,89.47,89.35,89.36,5400.0,84.5649,84.6217,84.5082,84.5177,5400.0
2014-12-22 11:40:00,89.36,89.36,89.26,89.26,3800.0,84.5177,84.5177,84.4231,84.4231,3800.0
2014-12-22 11:45:00,89.24,89.24,89.07,89.1,16500.0,84.4042,84.4042,84.2434,84.2717,16500.0
2014-12-22 11:50:00,89.1,89.18,89.1,89.15,2800.0,84.2717,84.3474,84.2717,84.319,2800.0
2014-12-22 11:55:00,89.13,89.2,89.12,89.18,12900.0,84.3001,84.3663,84.2907,84.3474,12900.0
2014-12-22 12:00:00,89.16,89.18,89.11,89.13,11200.0,84.3285,84.3474,84.2812,84.3001,11200.0
2014-12-22 12:05:00,89.14,89.32,89.1,89.24,14300.0,84.3096,84.4798,84.2717,84.4042,14300.0
2014-12-22 12:10:00,89.3,89.3,89.21,89.24,5800.0,84.4609,84.4609,84.3758,84.4042,5800.0
2014-12-22 12:15:00,89.28,89.28,89.19,89.24,9200.0,84.442,84.442,84.3569,84.4042,9200.0
2014-12-22 12:20:00,89.24,89.24,89.16,89.17,7900.0,84.4042,84.4042,84.3285,84.338,7900.0
2014-12-22 12:25:00,89.18,89.21,89.17,89.21,7000.0,84.3474,84.3758,84.338,84.3758,7000.0
2014-12-22 12:30:00,89.21,89.37,89.18,89.33,10400.0,84.3758,84.5271,84.3474,84.4893,10400.0
2014-12-22 12:35:00,89.37,89.41,89.31,89.31,17400.0,84.5271,84.5649,84.4704,84.4704,17400.0
2014-12-22 12:40:00,89.37,89.5,89.37,89.49,4900.0,84.5271,84.6501,84.5271,84.6406,4900.0
2014-12-22 12:45:00,89.5,89.51,89.45,89.46,43200.0,84.6501,84.6595,84.6028,84.6122,43200.0
2014-12-22 12:50:00,89.47,89.51,89.47,89.47,4300.0,84.6217,84.6595,84.6217,84.6217,4300.0
2014-12-22 12:55:00,89.48,89.5,89.41,89.41,7000.0,84.6312,84.6501,84.5649,84.5649,7000.0
2014-12-22 13:00:00,89.4,89.41,89.36,89.36,10100.0,84.5555,84.5649,84.5177,84.5177,10100.0
2014-12-22 13:05:00,89.41,89.44,89.39,89.44,4200.0,84.5649,84.5933,84.546,84.5933,4200.0
2014-12-22 13:10:00,89.43,89.48,89.42,89.48,8500.0,84.5839,84.6312,84.5744,84.6312,8500.0
2014-12-22 13:15:00,89.46,89.5,89.41,89.41,12000.0,84.6122,84.6501,84.5649,84.5649,12000.0
2014-12-22 13:20:00,89.41,89.48,89.4,89.4,5800.0,84.5649,84.6312,84.5555,84.5555,5800.0
2014-12-22 13:25:00,89.41,89.41,89.32,89.32,7000.0,84.5649,84.5649,84.4798,84.4798,7000.0
2014-12-22 13:30:00,89.32,89.5,89.3,89.5,12100.0,84.4798,84.6501,84.4609,84.6501,12100.0
2014-12-22 13:35:00,89.51,89.52,89.4,89.4,6000.0,84.6595,84.669,84.5555,84.5555,6000.0
2014-12-22 13:40:00,89.4,89.44,89.33,89.39,6700.0,84.5555,84.5933,84.4893,84.546,6700.0
2014-12-22 13:45:00,89.41,89.49,89.41,89.47,6800.0,84.5649,84.6406,84.5649,84.6217,6800.0
2014-12-22 13:50:00,89.47,89.47,89.38,89.4,3400.0,84.6217,84.6217,84.5366,84.5555,3400.0
2014-12-22 13:55:00,89.4,89.49,89.39,89.46,5000.0,84.5555,84.6406,84.546,84.6122,5000.0
2014-12-22 14:00:00,89.47,89.47,89.39,89.44,3400.0,84.6217,84.6217,84.546,84.5933,3400.0
2014-12-22 14:05:00,89.46,89.5,89.45,89.45,10300.0,84.6122,84.6501,84.6028,84.6028,10300.0
2014-12-22 14:10:00,89.45,89.45,89.39,89.43,6700.0,84.6028,84.6028,84.546,84.5839,6700.0
2014-12-22 14:15:00,89.44,89.48,89.34,89.34,4600.0,84.5933,84.6312,84.4987,84.4987,4600.0
2014-12-22 14:20:00,89.36,89.38,89.26,89.27,10000.0,84.5177,84.5366,84.4231,84.4325,10000.0
2014-12-22 14:25:00,89.27,89.27,89.21,89.23,5600.0,84.4325,84.4325,84.3758,84.3947,5600.0
2014-12-22 14:30:00,89.23,89.35,89.23,89.3,7200.0,84.3947,84.5082,84.3947,84.4609,7200.0
2014-12-22 14:35:00,89.32,89.4,89.3,89.37,6700.0,84.4798,84.5555,84.4609,84.5271,6700.0
2014-12-22 14:40:00,89.34,89.39,89.34,89.37,3200.0,84.4987,84.546,84.4987,84.5271,3200.0
2014-12-22 14:45:00,89.38,89.45,89.36,89.43,4700.0,84.5366,84.6028,84.5177,84.5839,4700.0
2014-12-22 14:50:00,89.44,89.5,89.39,89.49,5200.0,84.5933,84.6501,84.546,84.6406,5200.0
2014-12-22 14:55:00,89.47,89.49,89.42,89.42,7100.0,84.6217,84.6406,84.5744,84.5744,7100.0
2014-12-22 15:00:00,89.44,89.46,89.38,89.4,10300.0,84.5933,84.6122,84.5366,84.5555,10300.0
2014-12-22 15:05:00,89.41,89.43,89.36,89.36,13200.0,84.5649,84.5839,84.5177,84.5177,13200.0
2014-12-22 15:10:00,89.36,89.44,89.3,89.4,12200.0,84.5177,84.5933,84.4609,84.5555,12200.0
2014-12-22 15:15:00,89.43,89.46,89.36,89.37,9700.0,84.5839,84.6122,84.5177,84.5271,9700.0
2014-12-22 15:20:00,89.37,89.43,89.26,89.41,13400.0,84.5271,84.5839,84.4231,84.5649,13400.0
2014-12-22 15:25:00,89.42,89.5,89.4,89.47,9200.0,84.5744,84.6501,84.5555,84.6217,9200.0
2014-12-22 15:30:00,89.49,89.49,89.33,89.4,12100.0,84.6406,84.6406,84.4893,84.5555,12100.0
2014-12-22 15:35:00,89.39,89.39,89.25,89.37,14300.0,84.546,84.546,84.4136,84.5271,14300.0
2014-12-22 15:40:00,89.35,89.38,89.27,89.33,13000.0,84.5082,84.5366,84.4325,84.4893,13000.0
2014-12-22 15:45:00,89.33,89.44,89.26,89.37,20400.0,84.4893,84.5933,84.4231,84.5271,20400.0
2014-12-22 15:50:00,89.34,89.36,89.19,89.25,26500.0,84.4987,84.5177,84.3569,84.4136,26500.0
2014-12-22 15:55:00,89.23,89.34,89.19,89.34,38200.0,84.3947,84.4987,84.3569,84.4987,38200.0
2014-12-23 09:30:00,89.75,89.94,89.38,89.89,35600.0,84.8865,85.0662,84.5366,85.0189,35600.0
2014-12-23 09:35:00,89.95,89.97,89.61,89.65,19400.0,85.0757,85.0946,84.7541,84.7919,19400.0
2014-12-23 09:40:00,89.59,89.9,89.58,89.65,25300.0,84.7352,85.0284,84.7257,84.7919,25300.0
2014-12-23 09:45:00,89.65,89.71,89.42,89.45,14900.0,84.7919,84.8487,84.5744,84.6028,14900.0
2014-12-23 09:50:00,89.46,89.52,89.38,89.43,10800.0,84.6122,84.669,84.5366,84.5839,10800.0
2014-12-23 09:55:00,89.44,89.46,89.28,89.46,9800.0,84.5933,84.6122,84.442,84.6122,9800.0
2014-12-23 10:00:00,89.46,89.67,89.4,89.65,15000.0,84.6122,84.8109,84.5555,84.7919,15000.0
2014-12-23 10:05:00,89.6,89.69,89.49,89.55,22000.0,84.7447,84.8298,84.6406,84.6974,22000.0
2014-12-23 10:10:00,89.52,89.56,89.29,89.3,12800.0,84.669,84.7068,84.4515,84.4609,12800.0
2014-12-23 10:15:00,89.31,89.54,89.31,89.47,12600.0,84.4704,84.6879,84.4704,84.6217,12600.0
2014-12-23 10:20:00,89.47,89.63,89.47,89.59,14400.0,84.6217,84.773,84.6217,84.7352,14400.0
2014-12-23 10:25:00,89.6,89.68,89.57,89.66,15000.0,84.7447,84.8203,84.7163,84.8014,15000.0
2014-12-23 10:30:00,89.65,89.65,89.48,89.56,16000.0,84.7919,84.7919,84.6312,84.7068,16000.0
2014-12-23 10:35:00,89.59,89.62,89.51,89.55,14200.0,84.7352,84.7636,84.6595,84.6974,14200.0
2014-12-23 10:40:00,89.53,89.68,89.5,89.5,13200.0,84.6784,84.8203,84.6501,84.6501,13200.0
2014-12-23 10:45:00,89.5,89.5,89.3,89.41,14000.0,84.6501,84.6501,84.4609,84.5649,14000.0
2014-12-23 10:50:00,89.4,89.53,89.37,89.51,10800.0,84.5555,84.6784,84.5271,84.6595,10800.0
2014-12-23 10:55:00,89.48,89.59,89.4,89.42,26400.0,84.6312,84.7352,84.5555,84.5744,26400.0
2014-12-23 11:00:00,89.4,89.42,89.34,89.4,4800.0,84.5555,84.5744,84.4987,84.5555,4800.0
2014-12-23 11:05:00,89.4,89.44,89.38,89.41,7500.0,84.5555,84.5933,84.5366,84.5649,7500.0
2014-12-23 11:10:00,89.38,89.52,89.32,89.52,7800.0,84.5366,84.669,84.4798,84.669,7800.0
2014-12-23 11:15:00,89.51,89.6,89.5,89.59,13400.0,84.6595,84.7447,84.6501,84.7352,13400.0
2014-12-23 11:20:00,89.59,89.71,89.56,89.71,16600.0,84.7352,84.8487,84.7068,84.8487,16600.0
2014-12-23 11:25:00,89.71,89.82,89.7,89.72,21400.0,84.8487,84.9527,84.8392,84.8581,21400.0
2014-12-23 11:30:00,89.7,89.82,89.69,89.75,8700.0,84.8392,84.9527,84.8298,84.8865,8700.0
2014-12-23 11:35:00,89.74,89.81,89.65,89.79,19800.0,84.8771,84.9433,84.7919,84.9244,19800.0
2014-12-23 11:40:00,89.79,89.9,89.66,89.76,14200.0,84.9244,85.0284,84.8014,84.896,14200.0
2014-12-23 11:45:00,89.73,89.75,89.58,89.58,8000.0,84.8676,84.8865,84.7257,84.7257,8000.0
2014-12-23 11:50:00,89.59,89.6,89.5,89.55,9800.0,84.7352,84.7447,84.6501,84.6974,9800.0
2014-12-23 11:55:00,89.54,89.54,89.41,89.42,7600.0,84.6879,84.6879,84.5649,84.5744,7600.0
2014-12-23 12:00:00,89.41,89.44,89.26,89.26,13500.0,84.5649,84.5933,84.4231,84.4231,13500.0
2014-12-23 12:05:00,89.26,89.26,89.15,89.17,10600.0,84.4231,84.4231,84.319,84.338,10600.0
2014-12-23 12:10:00,89.18,89.25,89.17,89.25,8700.0,84.3474,84.4136,84.338,84.4136,8700.0
2014-12-23 12:15:00,89.26,89.38,89.25,89.38,4800.0,84.4231,84.5366,84.4136,84.5366,4800.0
2014-12-23 12:20:00,89.4,89.45,89.34,89.34,8300.0,84.5555,84.6028,84.4987,84.4987,8300.0
2014-12-23 12:25:00,89.31,89.32,89.16,89.18,6100.0,84.4704,84.4798,84.3285,84.3474,6100.0
2014-12-23 12:30:00,89.16,89.17,89.05,89.17,6500.0,84.3285,84.338,84.2245,84.338,6500.0
2014-12-23 12:35:00,89.17,89.25,89.17,89.23,6500.0,84.338,84.4136,84.338,84.3947,6500.0
2014-12-23 12:40:00,89.2,89.26,89.14,89.26,4700.0,84.3663,84.4231,84.3096,84.4231,4700.0
2014-12-23 12:45:00,89.27,89.27,89.2,89.24,5700.0,84.4325,84.4325,84.3663,84.4042,5700.0
2014-12-23 12:50:00,89.25,89.26,89.13,89.13,3700.0,84.4136,84.4231,84.3001,84.3001,3700.0
2014-12-23 12:55:00,89.13,89.17,89.1,89.1,5200.0,84.3001,84.338,84.2717,84.2717,5200.0
2014-12-23 13:00:00,89.1,89.13,89.01,89.01,9500.0,84.2717,84.3001,84.1866,84.1866,9500.0
2014-12-23 13:05:00,89.0,89.02,88.9,88.92,10800.0,84.1772,84.1961,84.0826,84.1015,10800.0
2014-12-23 13:10:00,88.92,89.04,88.87,89.04,11100.0,84.1015,84.215,84.0542,84.215,11100.0
2014-12-23 13:15:00,89.07,89.16,89.07,89.15,6600.0,84.2434,84.3285,84.2434,84.319,6600.0
2014-12-23 13:20:00,89.14,89.15,88.98,89.09,10500.0,84.3096,84.319,84.1582,84.2623,10500.0
2014-12-23 13:25:00,89.09,89.1,89.04,89.07,4200.0,84.2623,84.2717,84.215,84.2434,4200.0
2014-12-23 13:30:00,89.08,89.08,88.98,89.0,5000.0,84.2528,84.2528,84.1582,84.1772,5000.0
2014-12-23 13:35:00,89.01,89.07,89.01,89.06,6200.0,84.1866,84.2434,84.1866,84.2339,6200.0
2014-12-23 13:40:00,89.04,89.13,89.03,89.13,7400.0,84.215,84.3001,84.2055,84.3001,7400.0
2014-12-23 13:45:00,89.14,89.31,89.12,89.31,15000.0,84.3096,84.4704,84.2907,84.4704,15000.0
2014-12-23 13:50:00,89.34,89.36,89.29,89.36,16200.0,84.4987,84.5177,84.4515,84.5177,16200.0
2014-12-23 13:55:00,89.36,89.36,89.28,89.32,11900.0,84.5177,84.5177,84.442,84.4798,11900.0
2014-12-23 14:00:00,89.33,89.33,89.24,89.26,15700.0,84.4893,84.4893,84.4042,84.4231,15700.0
2014-12-23 14:05:00,89.27,89.29,89.25,89.25,10000.0,84.4325,84.4515,84.4136,84.4136,10000.0
2014-12-23 14:10:00,89.23,89.27,89.2,89.27,13500.0,84.3947,84.4325,84.3663,84.4325,13500.0
2014-12-23 14:15:00,89.28,89.29,89.23,89.29,8100.0,84.442,84.4515,84.3947,84.4515,8100.0
2014-12-23 14:20:00,89.28,89.28,89.23,89.26,12500.0,84.442,84.442,84.3947,84.4231,12500.0
2014-12-23 14:25:00,89.26,89.31,89.25,89.29,9000.0,84.4231,84.4704,84.4136,84.4515,9000.0
2014-12-23 14:30:00,89.29,89.32,89.28,89.32,7500.0,84.4515,84.4798,84.442,84.4798,7500.0
2014-12-23 14:35:00,89.33,89.34,89.31,89.33,4800.0,84.4893,84.4987,84.4704,84.4893,4800.0
2014-12-23 14:40:00,89.32,89.32,89.24,89.27,5200.0,84.4798,84.4798,84.4042,84.4325,5200.0
2014-12-23 14:45:00,89.27,89.28,89.25,89.28,7800.0,84.4325,84.442,84.4136,84.442,7800.0
2014-12-23 14:50:00,89.3,89.34,89.29,89.29,8200.0,84.4609,84.4987,84.4515,84.4515,8200.0
2014-12-23 14:55:00,89.28,89.29,89.24,89.26,11600.0,84.442,84.4515,84.4042,84.4231,11600.0
2014-12-23 15:00:00,89.28,89.36,89.27,89.36,6100.0,84.442,84.5177,84.4325,84.5177,6100.0
2014-12-23 15:05:00,89.36,89.37,89.27,89.27,4600.0,84.5177,84.5271,84.4325,84.4325,4600.0
2014-12-23 15:10:00,89.28,89.28,89.25,89.26,7500.0,84.442,84.442,84.4136,84.4231,7500.0
2014-12-23 15:15:00,89.26,89.3,89.24,89.28,14800.0,84.4231,84.4609,84.4042,84.442,14800.0
2014-12-23 15:20:00,89.28,89.29,89.14,89.14,12600.0,84.442,84.4515,84.3096,84.3096,12600.0
2014-12-23 15:25:00,89.14,89.14,89.06,89.07,11500.0,84.3096,84.3096,84.2339,84.2434,11500.0
2014-12-23 15:30:00,89.06,89.07,88.98,88.99,10900.0,84.2339,84.2434,84.1582,84.1677,10900.0
2014-12-23 15:35:00,88.97,89.0,88.93,88.95,15900.0,84.1488,84.1772,84.111,84.1299,15900.0
2014-12-23 15:40:00,88.95,88.96,88.9,88.94,23700.0,84.1299,84.1393,84.0826,84.1204,23700.0
2014-12-23 15:45:00,88.94,88.96,88.91,88.93,31700.0,84.1204,84.1393,84.092,84.111,31700.0
2014-12-23 15:50:00,88.94,88.97,88.87,88.97,31900.0,84.1204,84.1488,84.0542,84.1488,31900.0
2014-12-23 15:55:00,88.97,89.03,88.9,88.92,37700.0,84.1488,84.2055,84.0826,84.1015,37700.0
2014-12-24 09:30:00,89.0,89.33,88.92,88.92,8300.0,84.1772,84.4893,84.1015,84.1015,8300.0
2014-12-24 09:35:00,89.0,89.31,89.0,89.22,2900.0,84.1772,84.4704,84.1772,84.3852,2900.0
2014-12-24 09:40:00,89.21,89.21,88.98,89.13,3000.0,84.3758,84.3758,84.1582,84.3001,3000.0
2014-12-24 09:45:00,89.17,89.33,89.1,89.2,3300.0,84.338,84.4893,84.2717,84.3663,3300.0
2014-12-24 09:50:00,89.14,89.22,89.03,89.18,5600.0,84.3096,84.3852,84.2055,84.3474,5600.0
2014-12-24 09:55:00,89.24,89.29,89.14,89.29,2800.0,84.4042,84.4515,84.3096,84.4515,2800.0
2014-12-24 10:00:00,89.29,89.39,89.23,89.23,9400.0,84.4515,84.546,84.3947,84.3947,9400.0
2014-12-24 10:05:00,89.23,89.23,89.09,89.09,3100.0,84.3947,84.3947,84.2623,84.2623,3100.0
2014-12-24 10:10:00,89.13,89.41,89.12,89.35,4200.0,84.3001,84.5649,84.2907,84.5082,4200.0
2014-12-24 10:15:00,89.37,89.46,89.32,89.46,2900.0,84.5271,84.6122,84.4798,84.6122,2900.0
2014-12-24 10:20:00,89.46,89.51,89.4,89.5,6800.0,84.6122,84.6595,84.5555,84.6501,6800.0
2014-12-24 10:25:00,89.52,89.52,89.36,89.41,5500.0,84.669,84.669,84.5177,84.5649,5500.0
2014-12-24 10:30:00,89.43,89.48,89.4,89.48,7100.0,84.5839,84.6312,84.5555,84.6312,7100.0
2014-12-24 10:35:00,89.46,89.48,89.31,89.32,3800.0,84.6122,84.6312,84.4704,84.4798,3800.0
2014-12-24 10:40:00,89.36,89.36,89.26,89.26,2900.0,84.5177,84.5177,84.4231,84.4231,2900.0
2014-12-24 10:45:00,89.25,89.4,89.25,89.4,3100.0,84.4136,84.5555,84.4136,84.5555,3100.0
2014-12-24 10:50:00,89.4,89.47,89.37,89.38,5600.0,84.5555,84.6217,84.5271,84.5366,5600.0
2014-12-24 10:55:00,89.38,89.56,89.38,89.49,4500.0,84.5366,84.7068,84.5366,84.6406,4500.0
2014-12-24 11:00:00,89.46,89.51,89.44,89.49,4300.0,84.6122,84.6595,84.5933,84.6406,4300.0
2014-12-24 11:05:00,89.47,89.47,89.4,89.41,3400.0,84.6217,84.6217,84.5555,84.5649,3400.0
2014-12-24 11:10:00,89.41,89.43,89.4,89.41,6000.0,84.5649,84.5839,84.5555,84.5649,6000.0
2014-12-24 11:15:00,89.4,89.5,89.4,89.46,5800.0,84.5555,84.6501,84.5555,84.6122,5800.0
2014-12-24 11:20:00,89.47,89.48,89.37,89.37,6400.0,84.6217,84.6312,84.5271,84.5271,6400.0
2014-12-24 11:25:00,89.38,89.38,89.25,89.25,3100.0,84.5366,84.5366,84.4136,84.4136,3100.0
2014-12-24 11:30:00,89.24,89.29,89.16,89.17,3300.0,84.4042,84.4515,84.3285,84.338,3300.0
2014-12-24 11:35:00,89.17,89.17,89.14,89.14,2400.0,84.338,84.338,84.3096,84.3096,2400.0
2014-12-24 11:40:00,89.16,89.3,89.15,89.27,2900.0,84.3285,84.4609,84.319,84.4325,2900.0
2014-12-24 11:45:00,89.29,89.3,89.25,89.29,1300.0,84.4515,84.4609,84.4136,84.4515,1300.0
2014-12-24 11:50:00,89.28,89.43,89.27,89.43,4400.0,84.442,84.5839,84.4325,84.5839,4400.0
2014-12-24 11:55:00,89.43,89.5,89.39,89.41,5600.0,84.5839,84.6501,84.546,84.5649,5600.0
2014-12-24 12:00:00,89.41,89.42,89.29,89.31,9800.0,84.5649,84.5744,84.4515,84.4704,9800.0
2014-12-24 12:05:00,89.31,89.31,89.24,89.3,3700.0,84.4704,84.4704,84.4042,84.4609,3700.0
2014-12-24 12:10:00,89.31,89.31,89.16,89.26,6100.0,84.4704,84.4704,84.3285,84.4231,6100.0
2014-12-24 12:15:00,89.24,89.31,89.24,89.29,4100.0,84.4042,84.4704,84.4042,84.4515,4100.0
2014-12-24 12:20:00,89.3,89.3,89.1,89.1,4800.0,84.4609,84.4609,84.2717,84.2717,4800.0
2014-12-24 12:25:00,89.11,89.2,89.11,89.15,5300.0,84.2812,84.3663,84.2812,84.319,5300.0
2014-12-24 12:30:00,89.13,89.23,89.13,89.22,7000.0,84.3001,84.3947,84.3001,84.3852,7000.0
2014-12-24 12:35:00,89.23,89.24,89.1,89.15,4400.0,84.3947,84.4042,84.2717,84.319,4400.0
2014-12-24 12:40:00,89.15,89.23,89.15,89.18,4600.0,84.319,84.3947,84.319,84.3474,4600.0
2014-12-24 12:45:00,89.18,89.19,89.14,89.16,5500.0,84.3474,84.3569,84.3096,84.3285,5500.0
2014-12-24 12:50:00,89.15,89.22,89.14,89.21,6700.0,84.319,84.3852,84.3096,84.3758,6700.0
2014-12-24 12:55:00,89.21,89.23,88.98,89.02,12300.0,84.3758,84.3947,84.1582,84.1961,12300.0
2014-12-26 09:30:00,89.34,89.6,89.34,89.6,5000.0,84.4987,84.7447,84.4987,84.7447,5000.0
2014-12-26 09:35:00,89.66,89.88,89.58,89.75,18600.0,84.8014,85.0095,84.7257,84.8865,18600.0
2014-12-26 09:40:00,89.75,89.87,89.62,89.8,9700.0,84.8865,85.0,84.7636,84.9338,9700.0
2014-12-26 09:45:00,89.78,89.92,89.77,89.86,4400.0,84.9149,85.0473,84.9054,84.9906,4400.0
2014-12-26 09:50:00,89.84,89.89,89.69,89.76,9300.0,84.9716,85.0189,84.8298,84.896,9300.0
2014-12-26 09:55:00,89.73,89.76,89.65,89.69,6400.0,84.8676,84.896,84.7919,84.8298,6400.0
2014-12-26 10:00:00,89.65,89.77,89.6,89.71,6300.0,84.7919,84.9054,84.7447,84.8487,6300.0
2014-12-26 10:05:00,89.72,89.75,89.69,89.72,2400.0,84.8581,84.8865,84.8298,84.8581,2400.0
2014-12-26 10:10:00,89.72,89.81,89.67,89.67,4500.0,84.8581,84.9433,84.8109,84.8109,4500.0
2014-12-26 10:15:00,89.69,89.74,89.67,89.69,2300.0,84.8298,84.8771,84.8109,84.8298,2300.0
2014-12-26 10:20:00,89.68,89.7,89.49,89.49,3800.0,84.8203,84.8392,84.6406,84.6406,3800.0
2014-12-26 10:25:00,89.5,89.54,89.4,89.46,4600.0,84.6501,84.6879,84.5555,84.6122,4600.0
2014-12-26 10:30:00,89.44,89.48,89.36,89.37,9800.0,84.5933,84.6312,84.5177,84.5271,9800.0
2014-12-26 10:35:00,89.32,89.38,89.28,89.31,4800.0,84.4798,84.5366,84.442,84.4704,4800.0
2014-12-26 10:40:00,89.35,89.36,89.15,89.19,8900.0,84.5082,84.5177,84.319,84.3569,8900.0
2014-12-26 10:45:00,89.19,89.19,89.07,89.08,5100.0,84.3569,84.3569,84.2434,84.2528,5100.0
2014-12-26 10:50:00,89.07,89.23,89.07,89.23,7300.0,84.2434,84.3947,84.2434,84.3947,7300.0
2014-12-26 10:55:00,89.23,89.3,89.23,89.28,4300.0,84.3947,84.4609,84.3947,84.442,4300.0
2014-12-26 11:00:00,89.27,89.29,89.17,89.17,3700.0,84.4325,84.4515,84.338,84.338,3700.0
2014-12-26 11:05:00,89.17,89.18,89.11,89.14,5400.0,84.338,84.3474,84.2812,84.3096,5400.0
2014-12-26 11:10:00,89.17,89.23,89.17,89.23,5000.0,84.338,84.3947,84.338,84.3947,5000.0
2014-12-26 11:15:00,89.21,89.42,89.19,89.39,5600.0,84.3758,84.5744,84.3569,84.546,5600.0
2014-12-26 11:20:00,89.39,89.39,89.25,89.26,3400.0,84.546,84.546,84.4136,84.4231,3400.0
2014-12-26 11:25:00,89.25,89.25,89.21,89.23,2800.0,84.4136,84.4136,84.3758,84.3947,2800.0
2014-12-26 11:30:00,89.2,89.36,89.2,89.35,5200.0,84.3663,84.5177,84.3663,84.5082,5200.0
2014-12-26 11:35:00,89.35,89.38,89.35,89.35,1800.0,84.5082,84.5366,84.5082,84.5082,1800.0
2014-12-26 11:40:00,89.34,89.34,89.25,89.25,1600.0,84.4987,84.4987,84.4136,84.4136,1600.0
2014-12-26 11:45:00,89.25,89.28,89.25,89.28,1500.0,84.4136,84.442,84.4136,84.442,1500.0
2014-12-26 11:50:00,89.3,89.39,89.3,89.39,3000.0,84.4609,84.546,84.4609,84.546,3000.0
2014-12-26 11:55:00,89.39,89.45,89.35,89.35,1500.0,84.546,84.6028,84.5082,84.5082,1500.0
2014-12-26 12:00:00,89.35,89.35,89.32,89.32,1900.0,84.5082,84.5082,84.4798,84.4798,1900.0
2014-12-26 12:05:00,89.33,89.34,89.31,89.33,1800.0,84.4893,84.4987,84.4704,84.4893,1800.0
2014-12-26 12:10:00,89.32,89.32,89.24,89.25,5500.0,84.4798,84.4798,84.4042,84.4136,5500.0
2014-12-26 12:15:00,89.28,89.34,89.27,89.33,2800.0,84.442,84.4987,84.4325,84.4893,2800.0
2014-12-26 12:20:00,89.33,89.34,89.31,89.34,3900.0,84.4893,84.4987,84.4704,84.4987,3900.0
2014-12-26 12:25:00,89.32,89.34,89.29,89.31,2800.0,84.4798,84.4987,84.4515,84.4704,2800.0
2014-12-26 12:30:00,89.33,89.33,89.31,89.32,1100.0,84.4893,84.4893,84.4704,84.4798,1100.0
2014-12-26 12:35:00,89.32,89.34,89.24,89.25,4000.0,84.4798,84.4987,84.4042,84.4136,4000.0
2014-12-26 12:40:00,89.3,89.32,89.28,89.3,800.0,84.4609,84.4798,84.442,84.4609,800.0
2014-12-26 12:45:00,89.31,89.34,89.29,89.34,2100.0,84.4704,84.4987,84.4515,84.4987,2100.0
2014-12-26 12:50:00,89.35,89.36,89.34,89.36,1000.0,84.5082,84.5177,84.4987,84.5177,1000.0
2014-12-26 12:55:00,89.34,89.39,89.34,89.36,3100.0,84.4987,84.546,84.4987,84.5177,3100.0
2014-12-26 13:00:00,89.38,89.46,89.38,89.46,1300.0,84.5366,84.6122,84.5366,84.6122,1300.0
2014-12-26 13:05:00,89.45,89.5,89.44,89.48,3800.0,84.6028,84.6501,84.5933,84.6312,3800.0
2014-12-26 13:10:00,89.48,89.49,89.47,89.47,3900.0,84.6312,84.6406,84.6217,84.6217,3900.0
2014-12-26 13:15:00,89.48,89.49,89.48,89.48,1600.0,84.6312,84.6406,84.6312,84.6312,1600.0
2014-12-26 13:20:00,89.49,89.5,89.46,89.47,4500.0,84.6406,84.6501,84.6122,84.6217,4500.0
2014-12-26 13:25:00,89.47,89.49,89.4,89.41,2800.0,84.6217,84.6406,84.5555,84.5649,2800.0
2014-12-26 13:30:00,89.41,89.41,89.38,89.38,2000.0,84.5649,84.5649,84.5366,84.5366,2000.0
2014-12-26 13:35:00,89.38,89.43,89.38,89.42,1600.0,84.5366,84.5839,84.5366,84.5744,1600.0
2014-12-26 13:40:00,89.41,89.48,89.41,89.47,2300.0,84.5649,84.6312,84.5649,84.6217,2300.0
2014-12-26 13:45:00,89.5,89.5,89.45,89.46,2600.0,84.6501,84.6501,84.6028,84.6122,2600.0
2014-12-26 13:50:00,89.48,89.5,89.47,89.49,5700.0,84.6312,84.6501,84.6217,84.6406,5700.0
2014-12-26 13:55:00,89.46,89.48,89.41,89.42,1900.0,84.6122,84.6312,84.5649,84.5744,1900.0
2014-12-26 14:00:00,89.43,89.5,89.42,89.45,3300.0,84.5839,84.6501,84.5744,84.6028,3300.0
2014-12-26 14:05:00,89.44,89.5,89.41,89.44,2500.0,84.5933,84.6501,84.5649,84.5933,2500.0
2014-12-26 14:10:00,89.48,89.48,89.45,89.46,900.0,84.6312,84.6312,84.6028,84.6122,900.0
2014-12-26 14:15:00,89.47,89.49,89.43,89.44,3000.0,84.6217,84.6406,84.5839,84.5933,3000.0
2014-12-26 14:20:00,89.45,89.48,89.45,89.46,2300.0,84.6028,84.6312,84.6028,84.6122,2300.0
2014-12-26 14:25:00,89.47,89.48,89.43,89.44,2500.0,84.6217,84.6312,84.5839,84.5933,2500.0
2014-12-26 14:30:00,89.46,89.46,89.41,89.44,2000.0,84.6122,84.6122,84.5649,84.5933,2000.0
2014-12-26 14:35:00,89.45,89.47,89.42,89.43,3300.0,84.6028,84.6217,84.5744,84.5839,3300.0
2014-12-26 14:40:00,89.43,89.46,89.42,89.43,5500.0,84.5839,84.6122,84.5744,84.5839,5500.0
2014-12-26 14:45:00,89.43,89.49,89.43,89.47,2400.0,84.5839,84.6406,84.5839,84.6217,2400.0
2014-12-26 14:50:00,89.46,89.49,89.46,89.46,2400.0,84.6122,84.6406,84.6122,84.6122,2400.0
2014-12-26 14:55:00,89.47,89.49,89.45,89.49,2900.0,84.6217,84.6406,84.6028,84.6406,2900.0
2014-12-26 15:00:00,89.49,89.49,89.45,89.48,1200.0,84.6406,84.6406,84.6028,84.6312,1200.0
2014-12-26 15:05:00,89.48,89.5,89.47,89.48,5300.0,84.6312,84.6501,84.6217,84.6312,5300.0
2014-12-26 15:10:00,89.47,89.47,89.42,89.44,4900.0,84.6217,84.6217,84.5744,84.5933,4900.0
2014-12-26 15:15:00,89.46,89.47,89.45,89.47,2400.0,84.6122,84.6217,84.6028,84.6217,2400.0
2014-12-26 15:20:00,89.47,89.49,89.44,89.45,2800.0,84.6217,84.6406,84.5933,84.6028,2800.0
2014-12-26 15:25:00,89.48,89.5,89.44,89.44,4500.0,84.6312,84.6501,84.5933,84.5933,4500.0
2014-12-26 15:30:00,89.44,89.45,89.42,89.43,4500.0,84.5933,84.6028,84.5744,84.5839,4500.0
2014-12-26 15:35:00,89.43,89.49,89.43,89.47,6500.0,84.5839,84.6406,84.5839,84.6217,6500.0
2014-12-26 15:40:00,89.48,89.5,89.45,89.49,7500.0,84.6312,84.6501,84.6028,84.6406,7500.0
2014-12-26 15:45:00,89.49,89.5,89.44,89.46,12500.0,84.6406,84.6501,84.5933,84.6122,12500.0
2014-12-26 15:50:00,89.46,89.47,89.4,89.42,12100.0,84.6122,84.6217,84.5555,84.5744,12100.0
2014-12-26 15:55:00,89.42,89.44,89.29,89.31,25000.0,84.5744,84.5933,84.4515,84.4704,25000.0
2014-12-29 09:30:00,89.38,89.4,88.73,88.74,10900.0,84.5366,84.5555,83.9218,83.9313,10900.0
2014-12-29 09:35:00,88.85,89.06,88.77,88.84,11700.0,84.0353,84.2339,83.9596,84.0258,11700.0
2014-12-29 09:40:00,88.91,88.96,88.59,88.59,20800.0,84.092,84.1393,83.7894,83.7894,20800.0
2014-12-29 09:45:00,88.65,88.74,88.5,88.5,34800.0,83.8461,83.9313,83.7043,83.7043,34800.0
2014-12-29 09:50:00,88.53,88.53,88.23,88.47,25800.0,83.7326,83.7326,83.4489,83.6759,25800.0
2014-12-29 09:55:00,88.53,88.76,88.47,88.65,28200.0,83.7326,83.9502,83.6759,83.8461,28200.0
2014-12-29 10:00:00,88.68,88.87,88.59,88.59,26000.0,83.8745,84.0542,83.7894,83.7894,26000.0
2014-12-29 10:05:00,88.6,88.67,88.52,88.67,11400.0,83.7988,83.865,83.7232,83.865,11400.0
2014-12-29 10:10:00,88.67,88.88,88.67,88.85,56200.0,83.865,84.0637,83.865,84.0353,56200.0
2014-12-29 10:15:00,88.85,88.86,88.72,88.83,8300.0,84.0353,84.0448,83.9123,84.0164,8300.0
2014-12-29 10:20:00,88.82,88.85,88.66,88.68,8200.0,84.0069,84.0353,83.8556,83.8745,8200.0
2014-12-29 10:25:00,88.67,88.69,88.61,88.65,5800.0,83.865,83.884,83.8083,83.8461,5800.0
2014-12-29 10:30:00,88.63,88.71,88.62,88.63,17400.0,83.8272,83.9029,83.8178,83.8272,17400.0
2014-12-29 10:35:00,88.63,88.67,88.62,88.64,9900.0,83.8272,83.865,83.8178,83.8367,9900.0
2014-12-29 10:40:00,88.64,88.67,88.6,88.63,8500.0,83.8367,83.865,83.7988,83.8272,8500.0
2014-12-29 10:45:00,88.63,88.65,88.61,88.64,8200.0,83.8272,83.8461,83.8083,83.8367,8200.0
2014-12-29 10:50:00,88.63,88.65,88.57,88.6,10000.0,83.8272,83.8461,83.7705,83.7988,10000.0
2014-12-29 10:55:00,88.6,88.6,88.48,88.51,5700.0,83.7988,83.7988,83.6853,83.7137,5700.0
2014-12-29 11:00:00,88.49,88.49,88.37,88.37,8700.0,83.6948,83.6948,83.5813,83.5813,8700.0
2014-12-29 11:05:00,88.38,88.38,88.23,88.25,16600.0,83.5908,83.5908,83.4489,83.4678,16600.0
2014-12-29 11:10:00,88.25,88.28,88.21,88.22,10600.0,83.4678,83.4962,83.43,83.4394,10600.0
2014-12-29 11:15:00,88.21,88.23,88.07,88.08,19100.0,83.43,83.4489,83.2976,83.307,19100.0
2014-12-29 11:20:00,88.08,88.09,87.95,88.02,18300.0,83.307,83.3165,83.1841,83.2503,18300.0
2014-12-29 11:25:00,88.03,88.07,88.01,88.02,8100.0,83.2597,83.2976,83.2408,83.2503,8100.0
2014-12-29 11:30:00,88.07,88.18,88.06,88.18,10000.0,83.2976,83.4016,83.2881,83.4016,10000.0
2014-12-29 11:35:00,88.19,88.35,88.19,88.35,15100.0,83.4111,83.5624,83.4111,83.5624,15100.0
2014-12-29 11:40:00,88.36,88.41,88.35,88.39,6900.0,83.5718,83.6191,83.5624,83.6002,6900.0
2014-12-29 11:45:00,88.38,88.38,88.24,88.31,13100.0,83.5908,83.5908,83.4583,83.5246,13100.0
2014-12-29 11:50:00,88.29,88.38,88.29,88.36,5400.0,83.5056,83.5908,83.5056,83.5718,5400.0
2014-12-29 11:55:00,88.36,88.37,88.31,88.31,4100.0,83.5718,83.5813,83.5246,83.5246,4100.0
2014-12-29 12:00:00,88.32,88.35,88.24,88.24,7000.0,83.534,83.5624,83.4583,83.4583,7000.0
2014-12-29 12:05:00,88.23,88.24,88.09,88.1,6000.0,83.4489,83.4583,83.3165,83.3259,6000.0
2014-12-29 12:10:00,88.1,88.15,88.1,88.14,6800.0,83.3259,83.3732,83.3259,83.3638,6800.0
2014-12-29 12:15:00,88.15,88.16,88.06,88.11,8700.0,83.3732,83.3827,83.2881,83.3354,8700.0
2014-12-29 12:20:00,88.15,88.27,88.14,88.23,3100.0,83.3732,83.4867,83.3638,83.4489,3100.0
2014-12-29 12:25:00,88.23,88.31,88.23,88.29,3200.0,83.4489,83.5246,83.4489,83.5056,3200.0
2014-12-29 12:30:00,88.29,88.36,88.29,88.35,3700.0,83.5056,83.5718,83.5056,83.5624,3700.0
2014-12-29 12:35:00,88.33,88.37,88.26,88.33,6600.0,83.5435,83.5813,83.4773,83.5435,6600.0
2014-12-29 12:40:00,88.33,88.39,88.33,88.39,3500.0,83.5435,83.6002,83.5435,83.6002,3500.0
2014-12-29 12:45:00,88.4,88.5,88.36,88.5,3500.0,83.6097,83.7043,83.5718,83.7043,3500.0
2014-12-29 12:50:00,88.53,88.53,88.42,88.42,5000.0,83.7326,83.7326,83.6286,83.6286,5000.0
2014-12-29 12:55:00,88.4,88.43,88.22,88.22,6700.0,83.6097,83.6381,83.4394,83.4394,6700.0
2014-12-29 13:00:00,88.22,88.32,88.2,88.31,4900.0,83.4394,83.534,83.4205,83.5246,4900.0
2014-12-29 13:05:00,88.33,88.43,88.33,88.39,3200.0,83.5435,83.6381,83.5435,83.6002,3200.0
2014-12-29 13:10:00,88.41,88.56,88.4,88.56,6800.0,83.6191,83.761,83.6097,83.761,6800.0
2014-12-29 13:15:00,88.53,88.53,88.4,88.44,5800.0,83.7326,83.7326,83.6097,83.6475,5800.0
2014-12-29 13:20:00,88.43,88.6,88.42,88.58,4600.0,83.6381,83.7988,83.6286,83.7799,4600.0
2014-12-29 13:25:00,88.58,88.59,88.47,88.48,6200.0,83.7799,83.7894,83.6759,83.6853,6200.0
2014-12-29 13:30:00,88.5,88.52,88.33,88.33,7800.0,83.7043,83.7232,83.5435,83.5435,7800.0
2014-12-29 13:35:00,88.31,88.39,88.29,88.39,4900.0,83.5246,83.6002,83.5056,83.6002,4900.0
2014-12-29 13:40:00,88.41,88.43,88.39,88.41,2100.0,83.6191,83.6381,83.6002,83.6191,2100.0
2014-12-29 13:45:00,88.41,88.44,88.32,88.37,6300.0,83.6191,83.6475,83.534,83.5813,6300.0
2014-12-29 13:50:00,88.36,88.38,88.26,88.27,4800.0,83.5718,83.5908,83.4773,83.4867,4800.0
2014-12-29 13:55:00,88.28,88.28,88.2,88.26,6100.0,83.4962,83.4962,83.4205,83.4773,6100.0
2014-12-29 14:00:00,88.26,88.31,88.25,88.31,5600.0,83.4773,83.5246,83.4678,83.5246,5600.0
2014-12-29 14:05:00,88.3,88.33,88.28,88.32,4200.0,83.5151,83.5435,83.4962,83.534,4200.0
2014-12-29 14:10:00,88.33,88.38,88.28,88.37,8200.0,83.5435,83.5908,83.4962,83.5813,8200.0
2014-12-29 14:15:00,88.34,88.41,88.34,88.37,6300.0,83.5529,83.6191,83.5529,83.5813,6300.0
2014-12-29 14:20:00,88.38,88.46,88.37,88.45,5100.0,83.5908,83.6664,83.5813,83.657,5100.0
2014-12-29 14:25:00,88.46,88.47,88.43,88.44,5700.0,83.6664,83.6759,83.6381,83.6475,5700.0
2014-12-29 14:30:00,88.45,88.53,88.45,88.53,4600.0,83.657,83.7326,83.657,83.7326,4600.0
2014-12-29 14:35:00,88.53,88.53,88.47,88.52,9100.0,83.7326,83.7326,83.6759,83.7232,9100.0
2014-12-29 14:40:00,88.52,88.54,88.47,88.48,7600.0,83.7232,83.7421,83.6759,83.6853,7600.0
2014-12-29 14:45:00,88.49,88.5,88.44,88.45,9200.0,83.6948,83.7043,83.6475,83.657,9200.0
2014-12-29 14:50:00,88.45,88.48,88.44,88.45,7100.0,83.657,83.6853,83.6475,83.657,7100.0
2014-12-29 14:55:00,88.45,88.48,88.4,88.44,8000.0,83.657,83.6853,83.6097,83.6475,8000.0
2014-12-29 15:00:00,88.43,88.46,88.42,88.42,5500.0,83.6381,83.6664,83.6286,83.6286,5500.0
2014-12-29 15:05:00,88.42,88.42,88.31,88.36,9100.0,83.6286,83.6286,83.5246,83.5718,9100.0
2014-12-29 15:10:00,88.35,88.35,88.31,88.32,5200.0,83.5624,83.5624,83.5246,83.534,5200.0
2014-12-29 15:15:00,88.33,88.33,88.26,88.27,10300.0,83.5435,83.5435,83.4773,83.4867,10300.0
2014-12-29 15:20:00,88.27,88.29,88.2,88.22,9000.0,83.4867,83.5056,83.4205,83.4394,9000.0
2014-12-29 15:25:00,88.2,88.21,88.08,88.13,9200.0,83.4205,83.43,83.307,83.3543,9200.0
2014-12-29 15:30:00,88.14,88.22,88.14,88.19,6200.0,83.3638,83.4394,83.3638,83.4111,6200.0
2014-12-29 15:35:00,88.19,88.28,88.19,88.27,9400.0,83.4111,83.4962,83.4111,83.4867,9400.0
2014-12-29 15:40:00,88.28,88.41,88.28,88.41,13500.0,83.4962,83.6191,83.4962,83.6191,13500.0
2014-12-29 15:45:00,88.42,88.42,88.25,88.25,19000.0,83.6286,83.6286,83.4678,83.4678,19000.0
2014-12-29 15:50:00,88.27,88.31,88.26,88.3,18800.0,83.4867,83.5246,83.4773,83.5151,18800.0
2014-12-29 15:55:00,88.31,88.31,88.18,88.2,72700.0,83.5246,83.5246,83.4016,83.4205,72700.0
2014-12-30 09:30:00,87.7,87.86,87.56,87.56,17600.0,82.9476,83.0989,82.8152,82.8152,17600.0
2014-12-30 09:35:00,87.55,87.66,87.3,87.31,12100.0,82.8057,82.9098,82.5693,82.5787,12100.0
2014-12-30 09:40:00,87.23,87.35,87.0,87.03,27600.0,82.5031,82.6166,82.2855,82.3139,27600.0
2014-12-30 09:45:00,87.03,87.35,87.0,87.35,9800.0,82.3139,82.6166,82.2855,82.6166,9800.0
2014-12-30 09:50:00,87.39,87.65,87.33,87.33,11300.0,82.6544,82.9003,82.5977,82.5977,11300.0
2014-12-30 09:55:00,87.37,87.51,86.89,87.17,31600.0,82.6355,82.7679,82.1815,82.4463,31600.0
2014-12-30 10:00:00,87.14,87.17,86.84,86.84,14300.0,82.418,82.4463,82.1342,82.1342,14300.0
2014-12-30 10:05:00,86.84,86.94,86.75,86.89,15300.0,82.1342,82.2288,82.0491,82.1815,15300.0
2014-12-30 10:10:00,86.91,86.93,86.77,86.88,22200.0,82.2004,82.2193,82.068,82.172,22200.0
2014-12-30 10:15:00,86.87,86.92,86.7,86.89,10900.0,82.1626,82.2099,82.0018,82.1815,10900.0
2014-12-30 10:20:00,86.9,86.91,86.67,86.81,33000.0,82.191,82.2004,81.9734,82.1058,33000.0
2014-12-30 10:25:00,86.84,86.92,86.79,86.79,17700.0,82.1342,82.2099,82.0869,82.0869,17700.0
2014-12-30 10:30:00,86.79,86.88,86.74,86.81,32800.0,82.0869,82.172,82.0396,82.1058,32800.0
2014-12-30 10:35:00,86.82,86.89,86.79,86.83,9800.0,82.1153,82.1815,82.0869,82.1248,9800.0
2014-12-30 10:40:00,86.86,86.91,86.85,86.87,11600.0,82.1531,82.2004,82.1437,82.1626,11600.0
2014-12-30 10:45:00,86.89,86.9,86.78,86.9,16200.0,82.1815,82.191,82.0775,82.191,16200.0
2014-12-30 10:50:00,86.9,86.91,86.84,86.88,16000.0,82.191,82.2004,82.1342,82.172,16000.0
2014-12-30 10:55:00,86.9,86.92,86.85,86.85,18200.0,82.191,82.2099,82.1437,82.1437,18200.0
2014-12-30 11:00:00,86.85,86.85,86.52,86.52,24300.0,82.1437,82.1437,81.8316,81.8316,24300.0
2014-12-30 11:05:00,86.51,86.52,86.27,86.3,38200.0,81.8221,81.8316,81.5951,81.6235,38200.0
2014-12-30 11:10:00,86.31,86.41,86.15,86.21,26400.0,81.6329,81.7275,81.4816,81.5384,26400.0
2014-12-30 11:15:00,86.19,86.2,86.11,86.14,24000.0,81.5194,81.5289,81.4438,81.4721,24000.0
2014-12-30 11:20:00,86.14,86.2,86.11,86.15,23300.0,81.4721,81.5289,81.4438,81.4816,23300.0
2014-12-30 11:25:00,86.15,86.17,86.08,86.15,20100.0,81.4816,81.5005,81.4154,81.4816,20100.0
2014-12-30 11:30:00,86.15,86.15,85.99,86.09,24500.0,81.4816,81.4816,81.3303,81.4249,24500.0
2014-12-30 11:35:00,86.13,86.16,86.08,86.08,16400.0,81.4627,81.4911,81.4154,81.4154,16400.0
2014-12-30 11:40:00,86.09,86.16,86.08,86.13,12400.0,81.4249,81.4911,81.4154,81.4627,12400.0
2014-12-30 11:45:00,86.14,86.16,86.07,86.07,12300.0,81.4721,81.4911,81.4059,81.4059,12300.0
2014-12-30 11:50:00,86.07,86.1,85.89,86.08,15000.0,81.4059,81.4343,81.2357,81.4154,15000.0
2014-12-30 11:55:00,86.08,86.08,85.93,86.0,23800.0,81.4154,81.4154,81.2735,81.3397,23800.0
2014-12-30 12:00:00,86.0,86.02,85.93,86.0,16200.0,81.3397,81.3586,81.2735,81.3397,16200.0
2014-12-30 12:05:00,86.0,86.01,85.93,85.95,24400.0,81.3397,81.3492,81.2735,81.2924,24400.0
2014-12-30 12:10:00,85.94,85.98,85.88,85.94,11200.0,81.283,81.3208,81.2262,81.283,11200.0
2014-12-30 12:15:00,85.93,85.93,85.63,85.75,21700.0,81.2735,81.2735,80.9898,81.1033,21700.0
2014-12-30 12:20:00,85.75,85.78,85.54,85.61,25800.0,81.1033,81.1317,80.9047,80.9709,25800.0
2014-12-30 12:25:00,85.63,85.63,85.46,85.6,32500.0,80.9898,80.9898,80.829,80.9614,32500.0
2014-12-30 12:30:00,85.6,85.62,85.52,85.52,18500.0,80.9614,80.9803,80.8857,80.8857,18500.0
2014-12-30 12:35:00,85.51,85.85,85.41,85.77,32200.0,80.8763,81.1979,80.7817,81.1222,32200.0
2014-12-30 12:40:00,85.79,85.83,85.55,85.6,12700.0,81.1411,81.1789,80.9141,80.9614,12700.0
2014-12-30 12:45:00,85.59,85.63,85.5,85.56,11500.0,80.952,80.9898,80.8668,80.9236,11500.0
2014-12-30 12:50:00,85.57,85.62,85.51,85.6,17400.0,80.933,80.9803,80.8763,80.9614,17400.0
2014-12-30 12:55:00,85.6,85.62,85.51,85.6,16400.0,80.9614,80.9803,80.8763,80.9614,16400.0
2014-12-30 13:00:00,85.6,85.8,85.6,85.8,12200.0,80.9614,81.1506,80.9614,81.1506,12200.0
2014-12-30 13:05:00,85.8,85.95,85.8,85.85,14600.0,81.1506,81.2924,81.1506,81.1979,14600.0
2014-12-30 13:10:00,85.86,86.02,85.85,86.0,10100.0,81.2073,81.3586,81.1979,81.3397,10100.0
2014-12-30 13:15:00,86.03,86.13,86.03,86.12,13500.0,81.3681,81.4627,81.3681,81.4532,13500.0
2014-12-30 13:20:00,86.12,86.24,86.1,86.24,30700.0,81.4532,81.5667,81.4343,81.5667,30700.0
2014-12-30 13:25:00,86.23,86.27,86.14,86.17,43700.0,81.5573,81.5951,81.4721,81.5005,43700.0
2014-12-30 13:30:00,86.17,86.31,86.01,86.01,34100.0,81.5005,81.6329,81.3492,81.3492,34100.0
2014-12-30 13:35:00,86.01,86.1,85.95,85.95,14100.0,81.3492,81.4343,81.2924,81.2924,14100.0
2014-12-30 13:40:00,85.94,85.98,85.78,85.95,15200.0,81.283,81.3208,81.1317,81.2924,15200.0
2014-12-30 13:45:00,85.95,85.96,85.86,85.93,9200.0,81.2924,81.3019,81.2073,81.2735,9200.0
2014-12-30 13:50:00,85.92,86.03,85.91,85.99,6700.0,81.2641,81.3681,81.2546,81.3303,6700.0
2014-12-30 13:55:00,86.0,86.0,85.87,85.88,7700.0,81.3397,81.3397,81.2168,81.2262,7700.0
2014-12-30 14:00:00,85.88,85.91,85.81,85.89,8200.0,81.2262,81.2546,81.16,81.2357,8200.0
2014-12-30 14:05:00,85.89,85.98,85.89,85.95,12100.0,81.2357,81.3208,81.2357,81.2924,12100.0
2014-12-30 14:10:00,85.97,85.99,85.93,85.96,15400.0,81.3114,81.3303,81.2735,81.3019,15400.0
2014-12-30 14:15:00,85.94,85.98,85.87,85.98,6600.0,81.283,81.3208,81.2168,81.3208,6600.0
2014-12-30 14:20:00,86.01,86.1,86.01,86.06,6600.0,81.3492,81.4343,81.3492,81.3965,6600.0
2014-12-30 14:25:00,86.07,86.2,86.06,86.15,8200.0,81.4059,81.5289,81.3965,81.4816,8200.0
2014-12-30 14:30:00,86.16,86.3,86.15,86.23,7300.0,81.4911,81.6235,81.4816,81.5573,7300.0
2014-12-30 14:35:00,86.23,86.3,86.21,86.29,11400.0,81.5573,81.6235,81.5384,81.614,11400.0
2014-12-30 14:40:00,86.28,86.31,86.26,86.29,7600.0,81.6046,81.6329,81.5856,81.614,7600.0
2014-12-30 14:45:00,86.29,86.32,86.22,86.31,14100.0,81.614,81.6424,81.5478,81.6329,14100.0
2014-12-30 14:50:00,86.32,86.34,86.24,86.26,15300.0,81.6424,81.6613,81.5667,81.5856,15300.0
2014-12-30 14:55:00,86.23,86.29,86.21,86.29,10200.0,81.5573,81.614,81.5384,81.614,10200.0
2014-12-30 15:00:00,86.3,86.3,86.19,86.26,10100.0,81.6235,81.6235,81.5194,81.5856,10100.0
2014-12-30 15:05:00,86.25,86.29,86.23,86.29,12800.0,81.5762,81.614,81.5573,81.614,12800.0
2014-12-30 15:10:00,86.28,86.28,86.05,86.06,17100.0,81.6046,81.6046,81.387,81.3965,17100.0
2014-12-30 15:15:00,86.06,86.09,86.03,86.06,15300.0,81.3965,81.4249,81.3681,81.3965,15300.0
2014-12-30 15:20:00,86.07,86.07,85.95,85.95,16200.0,81.4059,81.4059,81.2924,81.2924,16200.0
2014-12-30 15:25:00,85.95,86.0,85.87,85.92,24100.0,81.2924,81.3397,81.2168,81.2641,24100.0
2014-12-30 15:30:00,85.93,86.06,85.92,86.06,19600.0,81.2735,81.3965,81.2641,81.3965,19600.0
2014-12-30 15:35:00,86.07,86.15,86.07,86.15,16100.0,81.4059,81.4816,81.4059,81.4816,16100.0
2014-12-30 15:40:00,86.15,86.16,86.02,86.07,35300.0,81.4816,81.4911,81.3586,81.4059,35300.0
2014-12-30 15:45:00,86.08,86.1,86.0,86.02,33100.0,81.4154,81.4343,81.3397,81.3586,33100.0
2014-12-30 15:50:00,86.01,86.02,85.92,85.94,40900.0,81.3492,81.3586,81.2641,81.283,40900.0
2014-12-30 15:55:00,85.94,86.0,85.92,85.96,52800.0,81.283,81.3397,81.2641,81.3019,52800.0
2014-12-31 09:30:00,86.41,86.44,85.82,86.17,16600.0,81.7275,81.7559,81.1695,81.5005,16600.0
2014-12-31 09:35:00,86.2,86.27,86.11,86.14,13000.0,81.5289,81.5951,81.4438,81.4721,13000.0
2014-12-31 09:40:00,86.12,86.34,85.87,85.87,14600.0,81.4532,81.6613,81.2168,81.2168,14600.0
2014-12-31 09:45:00,85.89,85.97,85.68,85.73,8300.0,81.2357,81.3114,81.0371,81.0844,8300.0
2014-12-31 09:50:00,85.78,85.9,85.69,85.88,8600.0,81.1317,81.2452,81.0465,81.2262,8600.0
2014-12-31 09:55:00,85.89,86.1,85.76,85.76,23600.0,81.2357,81.4343,81.1127,81.1127,23600.0
2014-12-31 10:00:00,85.76,86.12,85.76,86.03,16600.0,81.1127,81.4532,81.1127,81.3681,16600.0
2014-12-31 10:05:00,86.03,86.11,85.99,86.07,10100.0,81.3681,81.4438,81.3303,81.4059,10100.0
2014-12-31 10:10:00,86.09,86.16,86.07,86.09,7000.0,81.4249,81.4911,81.4059,81.4249,7000.0
2014-12-31 10:15:00,86.09,86.11,85.96,85.98,30100.0,81.4249,81.4438,81.3019,81.3208,30100.0
2014-12-31 10:20:00,85.98,86.33,85.98,86.33,13300.0,81.3208,81.6519,81.3208,81.6519,13300.0
2014-12-31 10:25:00,86.34,86.46,86.14,86.2,26000.0,81.6613,81.7748,81.4721,81.5289,26000.0
2014-12-31 10:30:00,86.2,86.29,86.2,86.28,4400.0,81.5289,81.614,81.5289,81.6046,4400.0
2014-12-31 10:35:00,86.28,86.3,86.22,86.24,12000.0,81.6046,81.6235,81.5478,81.5667,12000.0
2014-12-31 10:40:00,86.23,86.31,86.23,86.3,7700.0,81.5573,81.6329,81.5573,81.6235,7700.0
2014-12-31 10:45:00,86.28,86.34,86.27,86.32,5900.0,81.6046,81.6613,81.5951,81.6424,5900.0
2014-12-31 10:50:00,86.33,86.47,86.33,86.42,12700.0,81.6519,81.7843,81.6519,81.737,12700.0
2014-12-31 10:55:00,86.42,86.42,86.22,86.25,32800.0,81.737,81.737,81.5478,81.5762,32800.0
2014-12-31 11:00:00,86.25,86.31,86.22,86.23,10000.0,81.5762,81.6329,81.5478,81.5573,10000.0
2014-12-31 11:05:00,86.24,86.28,86.23,86.26,8800.0,81.5667,81.6046,81.5573,81.5856,8800.0
2014-12-31 11:10:00,86.27,86.31,86.25,86.27,7600.0,81.5951,81.6329,81.5762,81.5951,7600.0
2014-12-31 11:15:00,86.25,86.28,86.22,86.26,5000.0,81.5762,81.6046,81.5478,81.5856,5000.0
2014-12-31 11:20:00,86.25,86.25,86.12,86.12,8400.0,81.5762,81.5762,81.4532,81.4532,8400.0
2014-12-31 11:25:00,86.11,86.13,86.07,86.07,6600.0,81.4438,81.4627,81.4059,81.4059,6600.0
2014-12-31 11:30:00,86.07,86.09,86.0,86.04,8300.0,81.4059,81.4249,81.3397,81.3776,8300.0
2014-12-31 11:35:00,86.0,86.01,85.91,85.99,10900.0,81.3397,81.3492,81.2546,81.3303,10900.0
2014-12-31 11:40:00,85.99,86.05,85.98,86.01,7400.0,81.3303,81.387,81.3208,81.3492,7400.0
2014-12-31 11:45:00,86.03,86.11,86.02,86.08,7400.0,81.3681,81.4438,81.3586,81.4154,7400.0
2014-12-31 11:50:00,86.1,86.17,86.09,86.14,4200.0,81.4343,81.5005,81.4249,81.4721,4200.0
2014-12-31 11:55:00,86.13,86.14,86.06,86.06,5400.0,81.4627,81.4721,81.3965,81.3965,5400.0
2014-12-31 12:00:00,86.07,86.1,85.85,85.87,7400.0,81.4059,81.4343,81.1979,81.2168,7400.0
2014-12-31 12:05:00,85.85,85.9,85.83,85.87,3900.0,81.1979,81.2452,81.1789,81.2168,3900.0
2014-12-31 12:10:00,85.86,85.95,85.82,85.85,15000.0,81.2073,81.2924,81.1695,81.1979,15000.0
2014-12-31 12:15:00,85.84,85.95,85.78,85.91,10100.0,81.1884,81.2924,81.1317,81.2546,10100.0
2014-12-31 12:20:00,85.9,85.9,85.75,85.76,7600.0,81.2452,81.2452,81.1033,81.1127,7600.0
2014-12-31 12:25:00,85.76,85.82,85.57,85.78,10700.0,81.1127,81.1695,80.933,81.1317,10700.0
2014-12-31 12:30:00,85.77,85.77,85.61,85.63,12800.0,81.1222,81.1222,80.9709,80.9898,12800.0
2014-12-31 12:35:00,85.61,85.74,85.6,85.6,11700.0,80.9709,81.0938,80.9614,80.9614,11700.0
2014-12-31 12:40:00,85.59,85.82,85.59,85.79,9000.0,80.952,81.1695,80.952,81.1411,9000.0
2014-12-31 12:45:00,85.82,85.85,85.78,85.85,2700.0,81.1695,81.1979,81.1317,81.1979,2700.0
2014-12-31 12:50:00,85.83,85.85,85.73,85.85,7000.0,81.1789,81.1979,81.0844,81.1979,7000.0
2014-12-31 12:55:00,85.84,85.89,85.8,85.89,5900.0,81.1884,81.2357,81.1506,81.2357,5900.0
2014-12-31 13:00:00,85.89,86.05,85.82,86.05,4300.0,81.2357,81.387,81.1695,81.387,4300.0
2014-12-31 13:05:00,86.0,86.09,86.0,86.08,3900.0,81.3397,81.4249,81.3397,81.4154,3900.0
2014-12-31 13:10:00,86.08,86.13,85.98,85.99,4300.0,81.4154,81.4627,81.3208,81.3303,4300.0
2014-12-31 13:15:00,85.99,86.09,85.99,86.06,6500.0,81.3303,81.4249,81.3303,81.3965,6500.0
2014-12-31 13:20:00,86.08,86.08,85.98,85.99,3600.0,81.4154,81.4154,81.3208,81.3303,3600.0
2014-12-31 13:25:00,86.01,86.07,85.97,86.07,5700.0,81.3492,81.4059,81.3114,81.4059,5700.0
2014-12-31 13:30:00,86.06,86.09,86.02,86.07,3600.0,81.3965,81.4249,81.3586,81.4059,3600.0
2014-12-31 13:35:00,86.1,86.1,86.04,86.1,5100.0,81.4343,81.4343,81.3776,81.4343,5100.0
2014-12-31 13:40:00,86.09,86.12,86.07,86.1,4000.0,81.4249,81.4532,81.4059,81.4343,4000.0
2014-12-31 13:45:00,86.12,86.16,86.0,86.0,2900.0,81.4532,81.4911,81.3397,81.3397,2900.0
2014-12-31 13:50:00,86.02,86.04,85.96,85.96,6000.0,81.3586,81.3776,81.3019,81.3019,6000.0
2014-12-31 13:55:00,85.96,86.05,85.96,86.04,9200.0,81.3019,81.387,81.3019,81.3776,9200.0
2014-12-31 14:00:00,86.04,86.1,86.03,86.09,14800.0,81.3776,81.4343,81.3681,81.4249,14800.0
2014-12-31 14:05:00,86.07,86.11,85.92,85.94,6400.0,81.4059,81.4438,81.2641,81.283,6400.0
2014-12-31 14:10:00,85.92,86.0,85.92,85.99,4500.0,81.2641,81.3397,81.2641,81.3303,4500.0
2014-12-31 14:15:00,85.93,85.93,85.81,85.85,9900.0,81.2735,81.2735,81.16,81.1979,9900.0
2014-12-31 14:20:00,85.84,85.84,85.71,85.74,8800.0,81.1884,81.1884,81.0654,81.0938,8800.0
2014-12-31 14:25:00,85.73,85.75,85.58,85.61,19800.0,81.0844,81.1033,80.9425,80.9709,19800.0
2014-12-31 14:30:00,85.59,85.74,85.59,85.68,8500.0,80.952,81.0938,80.952,81.0371,8500.0
2014-12-31 14:35:00,85.67,85.75,85.57,85.57,17200.0,81.0276,81.1033,80.933,80.933,17200.0
2014-12-31 14:40:00,85.58,85.65,85.49,85.59,7800.0,80.9425,81.0087,80.8574,80.952,7800.0
2014-12-31 14:45:00,85.54,85.64,85.51,85.6,4600.0,80.9047,80.9992,80.8763,80.9614,4600.0
2014-12-31 14:50:00,85.61,85.67,85.54,85.56,12000.0,80.9709,81.0276,80.9047,80.9236,12000.0
2014-12-31 14:55:00,85.63,85.63,85.53,85.56,9200.0,80.9898,80.9898,80.8952,80.9236,9200.0
2014-12-31 15:00:00,85.54,85.56,85.49,85.49,10000.0,80.9047,80.9236,80.8574,80.8574,10000.0
2014-12-31 15:05:00,85.5,85.51,85.37,85.41,13800.0,80.8668,80.8763,80.7439,80.7817,13800.0
2014-12-31 15:10:00,85.4,85.57,85.37,85.54,11200.0,80.7722,80.933,80.7439,80.9047,11200.0
2014-12-31 15:15:00,85.54,85.67,85.53,85.64,8100.0,80.9047,81.0276,80.8952,80.9992,8100.0
2014-12-31 15:20:00,85.64,85.68,85.54,85.68,7300.0,80.9992,81.0371,80.9047,81.0371,7300.0
2014-12-31 15:25:00,85.65,85.66,85.6,85.65,6800.0,81.0087,81.0182,80.9614,81.0087,6800.0
2014-12-31 15:30:00,85.65,85.75,85.59,85.6,14000.0,81.0087,81.1033,80.952,80.9614,14000.0
2014-12-31 15:35:00,85.59,85.64,85.57,85.57,10700.0,80.952,80.9992,80.933,80.933,10700.0
2014-12-31 15:40:00,85.57,85.57,85.41,85.44,15900.0,80.933,80.933,80.7817,80.8101,15900.0
2014-12-31 15:45:00,85.44,85.47,85.3,85.4,30800.0,80.8101,80.8385,80.6777,80.7722,30800.0
2014-12-31 15:50:00,85.39,85.42,85.26,85.41,31600.0,80.7628,80.7912,80.6398,80.7817,31600.0
2014-12-31 15:55:00,85.4,85.56,85.34,85.39,84000.0,80.7722,80.9236,80.7155,80.7628,84000.0
2015-01-02 09:30:00,85.58,86.0,85.53,85.76,22300.0,80.9425,81.3397,80.8952,81.1127,22300.0
2015-01-02 09:35:00,85.78,85.97,85.74,85.82,11700.0,81.1317,81.3114,81.0938,81.1695,11700.0
2015-01-02 09:40:00,85.84,85.91,85.7,85.78,9200.0,81.1884,81.2546,81.056,81.1317,9200.0
2015-01-02 09:45:00,85.79,85.83,85.7,85.76,5600.0,81.1411,81.1789,81.056,81.1127,5600.0
2015-01-02 09:50:00,85.82,85.94,85.79,85.79,6100.0,81.1695,81.283,81.1411,81.1411,6100.0
2015-01-02 09:55:00,85.74,85.86,85.73,85.86,3700.0,81.0938,81.2073,81.0844,81.2073,3700.0
2015-01-02 10:00:00,85.86,85.9,85.66,85.9,16600.0,81.2073,81.2452,81.0182,81.2452,16600.0
2015-01-02 10:05:00,85.84,85.94,85.78,85.81,6600.0,81.1884,81.283,81.1317,81.16,6600.0
2015-01-02 10:10:00,85.84,86.22,85.81,86.22,9600.0,81.1884,81.5478,81.16,81.5478,9600.0
2015-01-02 10:15:00,86.22,86.26,86.03,86.05,9000.0,81.5478,81.5856,81.3681,81.387,9000.0
2015-01-02 10:20:00,86.02,86.05,85.57,85.59,13000.0,81.3586,81.387,80.933,80.952,13000.0
2015-01-02 10:25:00,85.6,85.77,85.55,85.6,17500.0,80.9614,81.1222,80.9141,80.9614,17500.0
2015-01-02 10:30:00,85.59,85.59,85.37,85.41,7300.0,80.952,80.952,80.7439,80.7817,7300.0
2015-01-02 10:35:00,85.4,85.4,85.0,85.16,11500.0,80.7722,80.7722,80.3939,80.5453,11500.0
2015-01-02 10:40:00,85.16,85.19,84.79,84.91,27000.0,80.5453,80.5736,80.1953,80.3088,27000.0
2015-01-02 10:45:00,84.91,85.11,84.91,84.97,19500.0,80.3088,80.498,80.3088,80.3655,19500.0
2015-01-02 10:50:00,84.95,84.99,84.85,84.96,22000.0,80.3466,80.3845,80.2521,80.3561,22000.0
2015-01-02 10:55:00,84.94,85.0,84.86,84.98,36900.0,80.3372,80.3939,80.2615,80.375,36900.0
2015-01-02 11:00:00,84.95,84.95,84.76,84.8,7800.0,80.3466,80.3466,80.1669,80.2048,7800.0
2015-01-02 11:05:00,84.81,84.82,84.75,84.79,7000.0,80.2142,80.2237,80.1575,80.1953,7000.0
2015-01-02 11:10:00,84.81,84.83,84.5,84.55,20000.0,80.2142,80.2331,79.921,79.9683,20000.0
2015-01-02 11:15:00,84.61,84.65,84.48,84.56,20400.0,80.0251,80.0629,79.9021,79.9778,20400.0
2015-01-02 11:20:00,84.57,84.73,84.55,84.68,15100.0,79.9872,80.1386,79.9683,80.0913,15100.0
2015-01-02 11:25:00,84.7,84.83,84.69,84.8,10200.0,80.1102,80.2331,80.1007,80.2048,10200.0
2015-01-02 11:30:00,84.81,85.05,84.78,85.04,13400.0,80.2142,80.4412,80.1858,80.4318,13400.0
2015-01-02 11:35:00,85.05,85.11,84.95,85.11,16500.0,80.4412,80.498,80.3466,80.498,16500.0
2015-01-02 11:40:00,85.12,85.16,85.04,85.09,13200.0,80.5074,80.5453,80.4318,80.479,13200.0
2015-01-02 11:45:00,85.09,85.3,85.09,85.28,7500.0,80.479,80.6777,80.479,80.6587,7500.0
2015-01-02 11:50:00,85.27,85.27,85.16,85.19,8100.0,80.6493,80.6493,80.5453,80.5736,8100.0
2015-01-02 11:55:00,85.2,85.21,85.1,85.11,6600.0,80.5831,80.5925,80.4885,80.498,6600.0
2015-01-02 12:00:00,85.09,85.27,85.08,85.27,8000.0,80.479,80.6493,80.4696,80.6493,8000.0
2015-01-02 12:05:00,85.27,85.33,85.2,85.29,5300.0,80.6493,80.706,80.5831,80.6682,5300.0
2015-01-02 12:10:00,85.28,85.32,85.19,85.29,11000.0,80.6587,80.6966,80.5736,80.6682,11000.0
2015-01-02 12:15:00,85.27,85.32,85.21,85.28,11000.0,80.6493,80.6966,80.5925,80.6587,11000.0
2015-01-02 12:20:00,85.27,85.28,85.14,85.15,4600.0,80.6493,80.6587,80.5263,80.5358,4600.0
2015-01-02 12:25:00,85.16,85.2,85.06,85.1,8400.0,80.5453,80.5831,80.4507,80.4885,8400.0
2015-01-02 12:30:00,85.12,85.2,85.04,85.11,8800.0,80.5074,80.5831,80.4318,80.498,8800.0
2015-01-02 12:35:00,85.11,85.24,85.05,85.2,10800.0,80.498,80.6209,80.4412,80.5831,10800.0
2015-01-02 12:40:00,85.23,85.27,85.2,85.23,5700.0,80.6115,80.6493,80.5831,80.6115,5700.0
2015-01-02 12:45:00,85.22,85.27,85.17,85.17,6100.0,80.602,80.6493,80.5547,80.5547,6100.0
2015-01-02 12:50:00,85.15,85.3,85.15,85.3,5800.0,80.5358,80.6777,80.5358,80.6777,5800.0
2015-01-02 12:55:00,85.32,85.39,85.29,85.32,4200.0,80.6966,80.7628,80.6682,80.6966,4200.0
2015-01-02 13:00:00,85.3,85.36,85.3,85.35,3500.0,80.6777,80.7344,80.6777,80.725,3500.0
2015-01-02 13:05:00,85.34,85.36,85.13,85.18,6600.0,80.7155,80.7344,80.5169,80.5642,6600.0
2015-01-02 13:10:00,85.17,85.18,85.13,85.13,2800.0,80.5547,80.5642,80.5169,80.5169,2800.0
2015-01-02 13:15:00,85.12,85.21,85.12,85.19,2400.0,80.5074,80.5925,80.5074,80.5736,2400.0
2015-01-02 13:20:00,85.21,85.27,85.2,85.27,3200.0,80.5925,80.6493,80.5831,80.6493,3200.0
2015-01-02 13:25:00,85.27,85.27,85.06,85.12,9000.0,80.6493,80.6493,80.4507,80.5074,9000.0
2015-01-02 13:30:00,85.12,85.19,84.98,85.09,7200.0,80.5074,80.5736,80.375,80.479,7200.0
2015-01-02 13:35:00,85.1,85.16,85.1,85.13,15600.0,80.4885,80.5453,80.4885,80.5169,15600.0
2015-01-02 13:40:00,85.14,85.19,85.09,85.1,8800.0,80.5263,80.5736,80.479,80.4885,8800.0
2015-01-02 13:45:00,85.12,85.25,85.12,85.23,7500.0,80.5074,80.6304,80.5074,80.6115,7500.0
2015-01-02 13:50:00,85.22,85.35,85.17,85.35,10700.0,80.602,80.725,80.5547,80.725,10700.0
2015-01-02 13:55:00,85.34,85.38,85.25,85.26,2700.0,80.7155,80.7533,80.6304,80.6398,2700.0
2015-01-02 14:00:00,85.25,85.3,85.21,85.22,6400.0,80.6304,80.6777,80.5925,80.602,6400.0
2015-01-02 14:05:00,85.23,85.4,85.21,85.37,4200.0,80.6115,80.7722,80.5925,80.7439,4200.0
2015-01-02 14:10:00,85.38,85.44,85.38,85.44,2300.0,80.7533,80.8101,80.7533,80.8101,2300.0
2015-01-02 14:15:00,85.37,85.37,85.28,85.29,3200.0,80.7439,80.7439,80.6587,80.6682,3200.0
2015-01-02 14:20:00,85.3,85.32,85.26,85.31,3600.0,80.6777,80.6966,80.6398,80.6871,3600.0
2015-01-02 14:25:00,85.35,85.53,85.35,85.36,6300.0,80.725,80.8952,80.725,80.7344,6300.0
2015-01-02 14:30:00,85.39,85.46,85.35,85.46,10800.0,80.7628,80.829,80.725,80.829,10800.0
2015-01-02 14:35:00,85.49,85.58,85.41,85.45,9300.0,80.8574,80.9425,80.7817,80.8195,9300.0
2015-01-02 14:40:00,85.47,85.48,85.42,85.45,2900.0,80.8385,80.8479,80.7912,80.8195,2900.0
2015-01-02 14:45:00,85.44,85.46,85.37,85.46,5300.0,80.8101,80.829,80.7439,80.829,5300.0
2015-01-02 14:50:00,85.46,85.48,85.38,85.4,4600.0,80.829,80.8479,80.7533,80.7722,4600.0
2015-01-02 14:55:00,85.38,85.4,85.28,85.28,3900.0,80.7533,80.7722,80.6587,80.6587,3900.0
2015-01-02 15:00:00,85.29,85.32,85.2,85.25,13600.0,80.6682,80.6966,80.5831,80.6304,13600.0
2015-01-02 15:05:00,85.23,85.45,85.23,85.36,7500.0,80.6115,80.8195,80.6115,80.7344,7500.0
2015-01-02 15:10:00,85.36,85.37,85.22,85.26,7800.0,80.7344,80.7439,80.602,80.6398,7800.0
2015-01-02 15:15:00,85.29,85.39,85.23,85.39,10400.0,80.6682,80.7628,80.6115,80.7628,10400.0
2015-01-02 15:20:00,85.4,85.58,85.39,85.57,13100.0,80.7722,80.9425,80.7628,80.933,13100.0
2015-01-02 15:25:00,85.56,85.59,85.5,85.58,12700.0,80.9236,80.952,80.8668,80.9425,12700.0
2015-01-02 15:30:00,85.57,85.58,85.43,85.58,11500.0,80.933,80.9425,80.8006,80.9425,11500.0
2015-01-02 15:35:00,85.58,85.6,85.44,85.6,18400.0,80.9425,80.9614,80.8101,80.9614,18400.0
2015-01-02 15:40:00,85.59,85.71,85.59,85.69,18500.0,80.952,81.0654,80.952,81.0465,18500.0
2015-01-02 15:45:00,85.7,85.82,85.68,85.82,23900.0,81.056,81.1695,81.0371,81.1695,23900.0
2015-01-02 15:50:00,85.81,85.93,85.81,85.86,41600.0,81.16,81.2735,81.16,81.2073,41600.0
2015-01-02 15:55:00,85.86,85.89,85.75,85.77,42300.0,81.2073,81.2357,81.1033,81.1222,42300.0
2015-01-05 09:30:00,85.45,85.6,84.86,85.31,26300.0,80.8195,80.9614,80.2615,80.6871,26300.0
2015-01-05 09:35:00,85.37,85.46,85.35,85.45,22300.0,80.7439,80.829,80.725,80.8195,22300.0
2015-01-05 09:40:00,85.45,85.87,85.39,85.81,16400.0,80.8195,81.2168,80.7628,81.16,16400.0
2015-01-05 09:45:00,85.87,85.87,85.71,85.76,20700.0,81.2168,81.2168,81.0654,81.1127,20700.0
2015-01-05 09:50:00,85.78,85.78,85.39,85.41,30300.0,81.1317,81.1317,80.7628,80.7817,30300.0
2015-01-05 09:55:00,85.38,85.55,85.3,85.55,17900.0,80.7533,80.9141,80.6777,80.9141,17900.0
2015-01-05 10:00:00,85.52,85.6,85.43,85.6,25400.0,80.8857,80.9614,80.8006,80.9614,25400.0
2015-01-05 10:05:00,85.58,85.87,85.51,85.76,28400.0,80.9425,81.2168,80.8763,81.1127,28400.0
2015-01-05 10:10:00,85.76,85.8,85.41,85.55,19100.0,81.1127,81.1506,80.7817,80.9141,19100.0
2015-01-05 10:15:00,85.49,85.55,85.21,85.22,9500.0,80.8574,80.9141,80.5925,80.602,9500.0
2015-01-05 10:20:00,85.22,85.5,85.21,85.5,19700.0,80.602,80.8668,80.5925,80.8668,19700.0
2015-01-05 10:25:00,85.52,85.61,85.47,85.52,12100.0,80.8857,80.9709,80.8385,80.8857,12100.0
2015-01-05 10:30:00,85.52,85.54,85.36,85.36,15300.0,80.8857,80.9047,80.7344,80.7344,15300.0
2015-01-05 10:35:00,85.32,85.32,85.19,85.22,12400.0,80.6966,80.6966,80.5736,80.602,12400.0
2015-01-05 10:40:00,85.18,85.29,84.92,84.93,9500.0,80.5642,80.6682,80.3183,80.3277,9500.0
2015-01-05 10:45:00,84.95,85.11,84.84,85.11,9700.0,80.3466,80.498,80.2426,80.498,9700.0
2015-01-05 10:50:00,85.06,85.27,85.01,85.27,8000.0,80.4507,80.6493,80.4034,80.6493,8000.0
2015-01-05 10:55:00,85.28,85.29,85.04,85.06,6200.0,80.6587,80.6682,80.4318,80.4507,6200.0
2015-01-05 11:00:00,85.05,85.08,85.0,85.0,7800.0,80.4412,80.4696,80.3939,80.3939,7800.0
2015-01-05 11:05:00,85.0,85.0,84.77,84.77,14800.0,80.3939,80.3939,80.1764,80.1764,14800.0
2015-01-05 11:10:00,84.75,84.84,84.65,84.81,9000.0,80.1575,80.2426,80.0629,80.2142,9000.0
2015-01-05 11:15:00,84.81,84.93,84.75,84.78,10300.0,80.2142,80.3277,80.1575,80.1858,10300.0
2015-01-05 11:20:00,84.8,84.97,84.79,84.93,6500.0,80.2048,80.3655,80.1953,80.3277,6500.0
2015-01-05 11:25:00,84.94,85.08,84.93,84.93,9400.0,80.3372,80.4696,80.3277,80.3277,9400.0
2015-01-05 11:30:00,84.94,84.96,84.81,84.82,18300.0,80.3372,80.3561,80.2142,80.2237,18300.0
2015-01-05 11:35:00,84.82,84.89,84.82,84.83,9100.0,80.2237,80.2899,80.2237,80.2331,9100.0
2015-01-05 11:40:00,84.87,84.9,84.78,84.81,10900.0,80.271,80.2993,80.1858,80.2142,10900.0
2015-01-05 11:45:00,84.82,84.87,84.82,84.84,7300.0,80.2237,80.271,80.2237,80.2426,7300.0
2015-01-05 11:50:00,84.84,84.86,84.77,84.85,5700.0,80.2426,80.2615,80.1764,80.2521,5700.0
2015-01-05 11:55:00,84.87,84.93,84.85,84.91,17000.0,80.271,80.3277,80.2521,80.3088,17000.0
2015-01-05 12:00:00,84.94,85.05,84.93,85.02,5200.0,80.3372,80.4412,80.3277,80.4128,5200.0
2015-01-05 12:05:00,85.03,85.11,85.03,85.03,10600.0,80.4223,80.498,80.4223,80.4223,10600.0
2015-01-05 12:10:00,85.02,85.05,84.95,85.03,9700.0,80.4128,80.4412,80.3466,80.4223,9700.0
2015-01-05 12:15:00,85.02,85.02,84.93,84.94,11300.0,80.4128,80.4128,80.3277,80.3372,11300.0
2015-01-05 12:20:00,84.94,84.96,84.82,84.86,45300.0,80.3372,80.3561,80.2237,80.2615,45300.0
2015-01-05 12:25:00,84.84,84.88,84.83,84.84,7300.0,80.2426,80.2804,80.2331,80.2426,7300.0
2015-01-05 12:30:00,84.83,84.83,84.74,84.78,16800.0,80.2331,80.2331,80.148,80.1858,16800.0
2015-01-05 12:35:00,84.81,84.98,84.75,84.93,8800.0,80.2142,80.375,80.1575,80.3277,8800.0
2015-01-05 12:40:00,84.93,84.95,84.86,84.92,7100.0,80.3277,80.3466,80.2615,80.3183,7100.0
2015-01-05 12:45:00,84.92,84.98,84.89,84.92,17000.0,80.3183,80.375,80.2899,80.3183,17000.0
2015-01-05 12:50:00,84.93,84.94,84.87,84.88,7600.0,80.3277,80.3372,80.271,80.2804,7600.0
2015-01-05 12:55:00,84.88,84.9,84.85,84.88,24100.0,80.2804,80.2993,80.2521,80.2804,24100.0
2015-01-05 13:00:00,84.89,84.96,84.86,84.92,10200.0,80.2899,80.3561,80.2615,80.3183,10200.0
2015-01-05 13:05:00,84.91,84.93,84.84,84.84,18400.0,80.3088,80.3277,80.2426,80.2426,18400.0
2015-01-05 13:10:00,84.83,84.84,84.68,84.69,12900.0,80.2331,80.2426,80.0913,80.1007,12900.0
2015-01-05 13:15:00,84.67,84.67,84.56,84.58,8300.0,80.0818,80.0818,79.9778,79.9967,8300.0
2015-01-05 13:20:00,84.57,84.59,84.52,84.54,14000.0,79.9872,80.0061,79.9399,79.9588,14000.0
2015-01-05 13:25:00,84.54,84.55,84.45,84.48,6500.0,79.9588,79.9683,79.8737,79.9021,6500.0
2015-01-05 13:30:00,84.47,84.64,84.47,84.62,17200.0,79.8926,80.0534,79.8926,80.0345,17200.0
2015-01-05 13:35:00,84.64,84.76,84.64,84.66,8800.0,80.0534,80.1669,80.0534,80.0723,8800.0
2015-01-05 13:40:00,84.66,84.73,84.56,84.56,4900.0,80.0723,80.1386,79.9778,79.9778,4900.0
2015-01-05 13:45:00,84.56,84.67,84.55,84.64,6700.0,79.9778,80.0818,79.9683,80.0534,6700.0
2015-01-05 13:50:00,84.67,84.77,84.67,84.75,12500.0,80.0818,80.1764,80.0818,80.1575,12500.0
2015-01-05 13:55:00,84.74,84.75,84.66,84.67,10100.0,80.148,80.1575,80.0723,80.0818,10100.0
2015-01-05 14:00:00,84.65,84.65,84.53,84.59,8200.0,80.0629,80.0629,79.9494,80.0061,8200.0
2015-01-05 14:05:00,84.57,84.71,84.53,84.63,8100.0,79.9872,80.1196,79.9494,80.044,8100.0
2015-01-05 14:10:00,84.64,84.67,84.51,84.51,6300.0,80.0534,80.0818,79.9305,79.9305,6300.0
2015-01-05 14:15:00,84.5,84.61,84.45,84.48,6000.0,79.921,80.0251,79.8737,79.9021,6000.0
2015-01-05 14:20:00,84.5,84.57,84.46,84.47,12100.0,79.921,79.9872,79.8832,79.8926,12100.0
2015-01-05 14:25:00,84.45,84.47,84.16,84.18,35200.0,79.8737,79.8926,79.5994,79.6184,35200.0
2015-01-05 14:30:00,84.18,84.18,84.02,84.06,18600.0,79.6184,79.6184,79.467,79.5049,18600.0
2015-01-05 14:35:00,84.09,84.13,84.02,84.11,25500.0,79.5332,79.5711,79.467,79.5522,25500.0
2015-01-05 14:40:00,84.1,84.16,84.01,84.01,9800.0,79.5427,79.5994,79.4576,79.4576,9800.0
2015-01-05 14:45:00,84.01,84.03,83.9,83.97,17000.0,79.4576,79.4765,79.3535,79.4197,17000.0
2015-01-05 14:50:00,83.99,84.01,83.81,83.92,13600.0,79.4387,79.4576,79.2684,79.3724,13600.0
2015-01-05 14:55:00,83.94,84.0,83.93,83.94,13000.0,79.3914,79.4481,79.3819,79.3914,13000.0
2015-01-05 15:00:00,83.94,83.95,83.85,83.88,12600.0,79.3914,79.4008,79.3062,79.3346,12600.0
2015-01-05 15:05:00,83.88,84.04,83.84,84.01,20100.0,79.3346,79.4859,79.2968,79.4576,20100.0
2015-01-05 15:10:00,83.99,84.14,83.99,84.12,15600.0,79.4387,79.5805,79.4387,79.5616,15600.0
2015-01-05 15:15:00,84.14,84.19,84.12,84.16,23500.0,79.5805,79.6278,79.5616,79.5994,23500.0
2015-01-05 15:20:00,84.15,84.29,84.04,84.29,20500.0,79.59,79.7224,79.4859,79.7224,20500.0
2015-01-05 15:25:00,84.29,84.34,84.27,84.27,18300.0,79.7224,79.7697,79.7035,79.7035,18300.0
2015-01-05 15:30:00,84.28,84.29,84.14,84.17,16800.0,79.7129,79.7224,79.5805,79.6089,16800.0
2015-01-05 15:35:00,84.16,84.22,84.1,84.18,17100.0,79.5994,79.6562,79.5427,79.6184,17100.0
2015-01-05 15:40:00,84.18,84.3,84.18,84.26,14300.0,79.6184,79.7319,79.6184,79.694,14300.0
2015-01-05 15:45:00,84.26,84.34,84.17,84.33,27600.0,79.694,79.7697,79.6089,79.7602,27600.0
2015-01-05 15:50:00,84.31,84.42,84.21,84.38,32600.0,79.7413,79.8454,79.6467,79.8075,32600.0
2015-01-05 15:55:00,84.4,84.48,84.07,84.16,60600.0,79.8264,79.9021,79.5143,79.5994,60600.0
2015-01-06 09:30:00,84.72,85.33,84.26,85.33,42900.0,80.1291,80.706,79.694,80.706,42900.0
2015-01-06 09:35:00,85.29,85.58,84.95,84.95,26400.0,80.6682,80.9425,80.3466,80.3466,26400.0
2015-01-06 09:40:00,84.96,85.1,84.62,85.09,30900.0,80.3561,80.4885,80.0345,80.479,30900.0
2015-01-06 09:45:00,85.12,85.54,85.12,85.45,27500.0,80.5074,80.9047,80.5074,80.8195,27500.0
2015-01-06 09:50:00,85.46,85.78,85.4,85.59,14700.0,80.829,81.1317,80.7722,80.952,14700.0
2015-01-06 09:55:00,85.59,85.62,85.35,85.41,19500.0,80.952,80.9803,80.725,80.7817,19500.0
2015-01-06 10:00:00,85.4,85.5,85.18,85.24,37000.0,80.7722,80.8668,80.5642,80.6209,37000.0
2015-01-06 10:05:00,85.26,85.35,85.06,85.08,22500.0,80.6398,80.725,80.4507,80.4696,22500.0
2015-01-06 10:10:00,85.08,85.26,85.02,85.26,34800.0,80.4696,80.6398,80.4128,80.6398,34800.0
2015-01-06 10:15:00,85.26,85.36,85.12,85.23,19600.0,80.6398,80.7344,80.5074,80.6115,19600.0
2015-01-06 10:20:00,85.23,85.26,85.05,85.08,19000.0,80.6115,80.6398,80.4412,80.4696,19000.0
2015-01-06 10:25:00,85.09,85.34,85.09,85.3,10900.0,80.479,80.7155,80.479,80.6777,10900.0
2015-01-06 10:30:00,85.25,85.32,85.19,85.23,9200.0,80.6304,80.6966,80.5736,80.6115,9200.0
2015-01-06 10:35:00,85.24,85.31,85.08,85.16,15900.0,80.6209,80.6871,80.4696,80.5453,15900.0
2015-01-06 10:40:00,85.16,85.26,85.05,85.1,16100.0,80.5453,80.6398,80.4412,80.4885,16100.0
2015-01-06 10:45:00,85.07,85.15,84.95,84.99,14300.0,80.4601,80.5358,80.3466,80.3845,14300.0
2015-01-06 10:50:00,84.97,85.0,84.9,84.99,11600.0,80.3655,80.3939,80.2993,80.3845,11600.0
2015-01-06 10:55:00,84.99,85.12,84.98,85.07,33300.0,80.3845,80.5074,80.375,80.4601,33300.0
2015-01-06 11:00:00,85.06,85.09,84.78,84.85,38100.0,80.4507,80.479,80.1858,80.2521,38100.0
2015-01-06 11:05:00,84.85,84.88,84.62,84.78,29200.0,80.2521,80.2804,80.0345,80.1858,29200.0
2015-01-06 11:10:00,84.8,84.82,84.66,84.82,14100.0,80.2048,80.2237,80.0723,80.2237,14100.0
2015-01-06 11:15:00,84.82,84.88,84.6,84.63,17300.0,80.2237,80.2804,80.0156,80.044,17300.0
2015-01-06 11:20:00,84.61,84.67,84.42,84.45,12600.0,80.0251,80.0818,79.8454,79.8737,12600.0
2015-01-06 11:25:00,84.43,84.58,84.41,84.51,25300.0,79.8548,79.9967,79.8359,79.9305,25300.0
2015-01-06 11:30:00,84.55,84.55,84.12,84.17,18000.0,79.9683,79.9683,79.5616,79.6089,18000.0
2015-01-06 11:35:00,84.12,84.12,83.92,83.94,9100.0,79.5616,79.5616,79.3724,79.3914,9100.0
2015-01-06 11:40:00,83.96,84.08,83.76,83.78,11800.0,79.4103,79.5238,79.2211,79.24,11800.0
2015-01-06 11:45:00,83.81,83.9,83.78,83.84,31900.0,79.2684,79.3535,79.24,79.2968,31900.0
2015-01-06 11:50:00,83.84,83.89,83.63,83.68,14700.0,79.2968,79.3441,79.0982,79.1455,14700.0
2015-01-06 11:55:00,83.68,83.99,83.66,83.93,9900.0,79.1455,79.4387,79.1265,79.3819,9900.0
2015-01-06 12:00:00,83.95,83.97,83.78,83.83,15500.0,79.4008,79.4197,79.24,79.2873,15500.0
2015-01-06 12:05:00,83.83,83.99,83.75,83.87,20700.0,79.2873,79.4387,79.2117,79.3252,20700.0
2015-01-06 12:10:00,83.87,83.89,83.75,83.8,24500.0,79.3252,79.3441,79.2117,79.2589,24500.0
2015-01-06 12:15:00,83.8,83.83,83.65,83.67,18100.0,79.2589,79.2873,79.1171,79.136,18100.0
2015-01-06 12:20:00,83.63,83.68,83.46,83.51,13700.0,79.0982,79.1455,78.9374,78.9847,13700.0
2015-01-06 12:25:00,83.52,83.8,83.52,83.76,10600.0,78.9941,79.2589,78.9941,79.2211,10600.0
2015-01-06 12:30:00,83.78,83.8,83.67,83.7,12100.0,79.24,79.2589,79.136,79.1644,12100.0
2015-01-06 12:35:00,83.7,83.82,83.7,83.8,25600.0,79.1644,79.2779,79.1644,79.2589,25600.0
2015-01-06 12:40:00,83.79,83.9,83.73,83.77,18200.0,79.2495,79.3535,79.1927,79.2306,18200.0
2015-01-06 12:45:00,83.77,83.82,83.69,83.82,13000.0,79.2306,79.2779,79.1549,79.2779,13000.0
2015-01-06 12:50:00,83.81,83.87,83.78,83.79,27600.0,79.2684,79.3252,79.24,79.2495,27600.0
2015-01-06 12:55:00,83.78,83.84,83.75,83.79,19500.0,79.24,79.2968,79.2117,79.2495,19500.0
2015-01-06 13:00:00,83.79,83.94,83.7,83.82,45700.0,79.2495,79.3914,79.1644,79.2779,45700.0
2015-01-06 13:05:00,83.83,83.87,83.78,83.78,36400.0,79.2873,79.3252,79.24,79.24,36400.0
2015-01-06 13:10:00,83.77,83.84,83.75,83.79,12400.0,79.2306,79.2968,79.2117,79.2495,12400.0
2015-01-06 13:15:00,83.78,83.78,83.54,83.56,18200.0,79.24,79.24,79.013,79.032,18200.0
2015-01-06 13:20:00,83.56,83.62,83.31,83.48,44600.0,79.032,79.0887,78.7955,78.9563,44600.0
2015-01-06 13:25:00,83.49,83.74,83.45,83.7,26400.0,78.9657,79.2022,78.9279,79.1644,26400.0
2015-01-06 13:30:00,83.73,83.81,83.58,83.6,15200.0,79.1927,79.2684,79.0509,79.0698,15200.0
2015-01-06 13:35:00,83.59,83.8,83.54,83.71,21500.0,79.0603,79.2589,79.013,79.1738,21500.0
2015-01-06 13:40:00,83.71,83.74,83.57,83.64,13400.0,79.1738,79.2022,79.0414,79.1076,13400.0
2015-01-06 13:45:00,83.64,83.8,83.63,83.72,12400.0,79.1076,79.2589,79.0982,79.1833,12400.0
2015-01-06 13:50:00,83.77,83.89,83.69,83.79,11800.0,79.2306,79.3441,79.1549,79.2495,11800.0
2015-01-06 13:55:00,83.78,83.98,83.72,83.98,12100.0,79.24,79.4292,79.1833,79.4292,12100.0
2015-01-06 14:00:00,83.96,84.09,83.89,83.94,12400.0,79.4103,79.5332,79.3441,79.3914,12400.0
2015-01-06 14:05:00,83.93,84.07,83.84,83.84,12200.0,79.3819,79.5143,79.2968,79.2968,12200.0
2015-01-06 14:10:00,83.86,83.9,83.63,83.65,13700.0,79.3157,79.3535,79.0982,79.1171,13700.0
2015-01-06 14:15:00,83.66,83.85,83.66,83.81,13000.0,79.1265,79.3062,79.1265,79.2684,13000.0
2015-01-06 14:20:00,83.82,84.08,83.81,84.08,13600.0,79.2779,79.5238,79.2684,79.5238,13600.0
2015-01-06 14:25:00,84.09,84.21,84.03,84.21,11500.0,79.5332,79.6467,79.4765,79.6467,11500.0
2015-01-06 14:30:00,84.22,84.35,84.19,84.31,24400.0,79.6562,79.7791,79.6278,79.7413,24400.0
2015-01-06 14:35:00,84.31,84.5,84.27,84.48,10700.0,79.7413,79.921,79.7035,79.9021,10700.0
2015-01-06 14:40:00,84.48,84.75,84.48,84.69,13000.0,79.9021,80.1575,79.9021,80.1007,13000.0
2015-01-06 14:45:00,84.71,84.86,84.71,84.78,13800.0,80.1196,80.2615,80.1196,80.1858,13800.0
2015-01-06 14:50:00,84.79,84.92,84.76,84.85,9900.0,80.1953,80.3183,80.1669,80.2521,9900.0
2015-01-06 14:55:00,84.86,84.86,84.63,84.71,12900.0,80.2615,80.2615,80.044,80.1196,12900.0
2015-01-06 15:00:00,84.72,84.83,84.59,84.62,19300.0,80.1291,80.2331,80.0061,80.0345,19300.0
2015-01-06 15:05:00,84.63,84.64,84.51,84.55,13500.0,80.044,80.0534,79.9305,79.9683,13500.0
2015-01-06 15:10:00,84.55,84.69,84.49,84.65,19900.0,79.9683,80.1007,79.9116,80.0629,19900.0
2015-01-06 15:15:00,84.64,84.86,84.64,84.82,14200.0,80.0534,80.2615,80.0534,80.2237,14200.0
2015-01-06 15:20:00,84.83,85.1,84.75,84.92,25700.0,80.2331,80.4885,80.1575,80.3183,25700.0
2015-01-06 15:25:00,84.9,84.94,84.76,84.93,34500.0,80.2993,80.3372,80.1669,80.3277,34500.0
2015-01-06 15:30:00,84.93,84.94,84.7,84.7,25500.0,80.3277,80.3372,80.1102,80.1102,25500.0
2015-01-06 15:35:00,84.7,84.75,84.53,84.53,29600.0,80.1102,80.1575,79.9494,79.9494,29600.0
2015-01-06 15:40:00,84.53,84.65,84.49,84.61,26300.0,79.9494,80.0629,79.9116,80.0251,26300.0
2015-01-06 15:45:00,84.62,84.74,84.55,84.56,38200.0,80.0345,80.148,79.9683,79.9778,38200.0
2015-01-06 15:50:00,84.56,84.68,84.41,84.41,33800.0,79.9778,80.0913,79.8359,79.8359,33800.0
2015-01-06 15:55:00,84.42,84.42,84.16,84.17,66800.0,79.8454,79.8454,79.5994,79.6089,66800.0
2015-01-07 09:30:00,85.01,85.01,84.65,84.81,25100.0,80.4034,80.4034,80.0629,80.2142,25100.0
2015-01-07 09:35:00,84.82,85.23,84.79,85.06,15600.0,80.2237,80.6115,80.1953,80.4507,15600.0
2015-01-07 09:40:00,85.04,85.04,84.75,84.85,41100.0,80.4318,80.4318,80.1575,80.2521,41100.0
2015-01-07 09:45:00,84.91,85.27,84.91,85.23,19400.0,80.3088,80.6493,80.3088,80.6115,19400.0
2015-01-07 09:50:00,85.27,85.47,85.21,85.35,16400.0,80.6493,80.8385,80.5925,80.725,16400.0
2015-01-07 09:55:00,85.33,85.5,85.33,85.5,3100.0,80.706,80.8668,80.706,80.8668,3100.0
2015-01-07 10:00:00,85.51,85.63,85.41,85.51,10300.0,80.8763,80.9898,80.7817,80.8763,10300.0
2015-01-07 10:05:00,85.43,85.52,85.32,85.36,5600.0,80.8006,80.8857,80.6966,80.7344,5600.0
2015-01-07 10:10:00,85.32,85.32,84.77,84.77,12300.0,80.6966,80.6966,80.1764,80.1764,12300.0
2015-01-07 10:15:00,84.8,84.91,84.69,84.7,31400.0,80.2048,80.3088,80.1007,80.1102,31400.0
2015-01-07 10:20:00,84.7,84.74,84.54,84.6,65300.0,80.1102,80.148,79.9588,80.0156,65300.0
2015-01-07 10:25:00,84.62,84.65,84.37,84.37,13100.0,80.0345,80.0629,79.7981,79.7981,13100.0
2015-01-07 10:30:00,84.36,84.36,84.11,84.31,11500.0,79.7886,79.7886,79.5522,79.7413,11500.0
2015-01-07 10:35:00,84.27,84.47,84.2,84.2,13100.0,79.7035,79.8926,79.6373,79.6373,13100.0
2015-01-07 10:40:00,84.19,84.36,84.05,84.29,12200.0,79.6278,79.7886,79.4954,79.7224,12200.0
2015-01-07 10:45:00,84.31,84.56,84.31,84.52,13600.0,79.7413,79.9778,79.7413,79.9399,13600.0
2015-01-07 10:50:00,84.55,84.71,84.52,84.53,10300.0,79.9683,80.1196,79.9399,79.9494,10300.0
2015-01-07 10:55:00,84.53,84.55,84.39,84.45,12900.0,79.9494,79.9683,79.817,79.8737,12900.0
2015-01-07 11:00:00,84.47,84.62,84.3,84.35,16000.0,79.8926,80.0345,79.7319,79.7791,16000.0
2015-01-07 11:05:00,84.37,84.37,84.21,84.22,15100.0,79.7981,79.7981,79.6467,79.6562,15100.0
2015-01-07 11:10:00,84.22,84.28,83.99,84.03,14900.0,79.6562,79.7129,79.4387,79.4765,14900.0
2015-01-07 11:15:00,84.08,84.21,84.03,84.07,9300.0,79.5238,79.6467,79.4765,79.5143,9300.0
2015-01-07 11:20:00,84.04,84.2,84.0,84.07,8900.0,79.4859,79.6373,79.4481,79.5143,8900.0
2015-01-07 11:25:00,84.03,84.03,83.81,83.96,7500.0,79.4765,79.4765,79.2684,79.4103,7500.0
2015-01-07 11:30:00,84.0,84.24,84.0,84.23,10700.0,79.4481,79.6751,79.4481,79.6656,10700.0
2015-01-07 11:35:00,84.25,84.25,83.98,84.0,8400.0,79.6846,79.6846,79.4292,79.4481,8400.0
2015-01-07 11:40:00,84.01,84.26,84.01,84.26,11600.0,79.4576,79.694,79.4576,79.694,11600.0
2015-01-07 11:45:00,84.25,84.31,84.18,84.29,6400.0,79.6846,79.7413,79.6184,79.7224,6400.0
2015-01-07 11:50:00,84.33,84.59,84.32,84.59,6900.0,79.7602,80.0061,79.7508,80.0061,6900.0
2015-01-07 11:55:00,84.59,84.73,84.55,84.67,4700.0,80.0061,80.1386,79.9683,80.0818,4700.0
2015-01-07 12:00:00,84.71,84.85,84.68,84.81,7700.0,80.1196,80.2521,80.0913,80.2142,7700.0
2015-01-07 12:05:00,84.83,85.03,84.73,84.84,7500.0,80.2331,80.4223,80.1386,80.2426,7500.0
2015-01-07 12:10:00,84.82,84.84,84.6,84.67,5900.0,80.2237,80.2426,80.0156,80.0818,5900.0
2015-01-07 12:15:00,84.66,84.75,84.65,84.71,3600.0,80.0723,80.1575,80.0629,80.1196,3600.0
2015-01-07 12:20:00,84.74,84.78,84.55,84.56,16200.0,80.148,80.1858,79.9683,79.9778,16200.0
2015-01-07 12:25:00,84.56,84.65,84.49,84.65,16300.0,79.9778,80.0629,79.9116,80.0629,16300.0
2015-01-07 12:30:00,84.64,84.69,84.62,84.69,16000.0,80.0534,80.1007,80.0345,80.1007,16000.0
2015-01-07 12:35:00,84.69,84.8,84.69,84.77,25500.0,80.1007,80.2048,80.1007,80.1764,25500.0
2015-01-07 12:40:00,84.74,84.77,84.69,84.74,5500.0,80.148,80.1764,80.1007,80.148,5500.0
2015-01-07 12:45:00,84.74,84.77,84.71,84.73,5600.0,80.148,80.1764,80.1196,80.1386,5600.0
2015-01-07 12:50:00,84.75,84.78,84.63,84.7,13400.0,80.1575,80.1858,80.044,80.1102,13400.0
2015-01-07 12:55:00,84.72,84.77,84.65,84.67,12900.0,80.1291,80.1764,80.0629,80.0818,12900.0
2015-01-07 13:00:00,84.68,84.75,84.65,84.67,15300.0,80.0913,80.1575,80.0629,80.0818,15300.0
2015-01-07 13:05:00,84.7,84.74,84.51,84.51,12900.0,80.1102,80.148,79.9305,79.9305,12900.0
2015-01-07 13:10:00,84.49,84.64,84.49,84.57,12500.0,79.9116,80.0534,79.9116,79.9872,12500.0
2015-01-07 13:15:00,84.59,84.65,84.56,84.56,10700.0,80.0061,80.0629,79.9778,79.9778,10700.0
2015-01-07 13:20:00,84.55,84.59,84.26,84.29,12600.0,79.9683,80.0061,79.694,79.7224,12600.0
2015-01-07 13:25:00,84.25,84.29,84.18,84.21,10900.0,79.6846,79.7224,79.6184,79.6467,10900.0
2015-01-07 13:30:00,84.22,84.45,84.22,84.45,12200.0,79.6562,79.8737,79.6562,79.8737,12200.0
2015-01-07 13:35:00,84.47,84.5,84.3,84.3,13200.0,79.8926,79.921,79.7319,79.7319,13200.0
2015-01-07 13:40:00,84.31,84.39,84.19,84.2,11800.0,79.7413,79.817,79.6278,79.6373,11800.0
2015-01-07 13:45:00,84.23,84.46,84.22,84.43,18000.0,79.6656,79.8832,79.6562,79.8548,18000.0
2015-01-07 13:50:00,84.42,84.44,84.32,84.38,9700.0,79.8454,79.8643,79.7508,79.8075,9700.0
2015-01-07 13:55:00,84.43,84.47,84.35,84.4,11000.0,79.8548,79.8926,79.7791,79.8264,11000.0
2015-01-07 14:00:00,84.41,84.55,84.33,84.43,16900.0,79.8359,79.9683,79.7602,79.8548,16900.0
2015-01-07 14:05:00,84.44,84.47,84.3,84.45,13800.0,79.8643,79.8926,79.7319,79.8737,13800.0
2015-01-07 14:10:00,84.49,84.58,84.22,84.23,11400.0,79.9116,79.9967,79.6562,79.6656,11400.0
2015-01-07 14:15:00,84.3,84.31,84.09,84.1,12800.0,79.7319,79.7413,79.5332,79.5427,12800.0
2015-01-07 14:20:00,84.14,84.28,84.06,84.13,13000.0,79.5805,79.7129,79.5049,79.5711,13000.0
2015-01-07 14:25:00,84.11,84.19,84.05,84.07,12500.0,79.5522,79.6278,79.4954,79.5143,12500.0
2015-01-07 14:30:00,84.14,84.26,84.08,84.18,11100.0,79.5805,79.694,79.5238,79.6184,11100.0
2015-01-07 14:35:00,84.22,84.26,84.07,84.07,12300.0,79.6562,79.694,79.5143,79.5143,12300.0
2015-01-07 14:40:00,84.07,84.15,84.01,84.14,15300.0,79.5143,79.59,79.4576,79.5805,15300.0
2015-01-07 14:45:00,84.15,84.22,84.07,84.11,12300.0,79.59,79.6562,79.5143,79.5522,12300.0
2015-01-07 14:50:00,84.1,84.11,83.99,83.99,32200.0,79.5427,79.5522,79.4387,79.4387,32200.0
2015-01-07 14:55:00,83.98,84.09,83.88,83.92,19000.0,79.4292,79.5332,79.3346,79.3724,19000.0
2015-01-07 15:00:00,83.94,83.98,83.88,83.89,24400.0,79.3914,79.4292,79.3346,79.3441,24400.0
2015-01-07 15:05:00,83.89,84.26,83.89,84.25,14800.0,79.3441,79.694,79.3441,79.6846,14800.0
2015-01-07 15:10:00,84.24,84.28,84.19,84.24,9000.0,79.6751,79.7129,79.6278,79.6751,9000.0
2015-01-07 15:15:00,84.2,84.3,84.13,84.3,14400.0,79.6373,79.7319,79.5711,79.7319,14400.0
2015-01-07 15:20:00,84.28,84.35,84.21,84.25,11700.0,79.7129,79.7791,79.6467,79.6846,11700.0
2015-01-07 15:25:00,84.21,84.39,84.18,84.36,14600.0,79.6467,79.817,79.6184,79.7886,14600.0
2015-01-07 15:30:00,84.35,84.44,84.27,84.37,15600.0,79.7791,79.8643,79.7035,79.7981,15600.0
2015-01-07 15:35:00,84.35,84.35,84.14,84.17,25700.0,79.7791,79.7791,79.5805,79.6089,25700.0
2015-01-07 15:40:00,84.16,84.25,84.07,84.1,70100.0,79.5994,79.6846,79.5143,79.5427,70100.0
2015-01-07 15:45:00,84.1,84.24,84.04,84.05,51800.0,79.5427,79.6751,79.4859,79.4954,51800.0
2015-01-07 15:50:00,84.06,84.19,84.0,84.14,52200.0,79.5049,79.6278,79.4481,79.5805,52200.0
2015-01-07 15:55:00,84.13,84.28,84.05,84.16,147500.0,79.5711,79.7129,79.4954,79.5994,147500.0
2015-01-08 09:30:00,84.66,85.24,84.4,84.61,39200.0,80.0723,80.6209,79.8264,80.0251,39200.0
2015-01-08 09:35:00,84.48,84.64,84.1,84.26,27000.0,79.9021,80.0534,79.5427,79.694,27000.0
2015-01-08 09:40:00,84.3,85.47,84.3,85.44,110300.0,79.7319,80.8385,79.7319,80.8101,110300.0
2015-01-08 09:45:00,85.46,85.68,85.41,85.5,20400.0,80.829,81.0371,80.7817,80.8668,20400.0
2015-01-08 09:50:00,85.58,85.72,85.5,85.58,23900.0,80.9425,81.0749,80.8668,80.9425,23900.0
2015-01-08 09:55:00,85.49,85.68,85.41,85.68,14200.0,80.8574,81.0371,80.7817,81.0371,14200.0
2015-01-08 10:00:00,85.65,85.88,85.65,85.86,27900.0,81.0087,81.2262,81.0087,81.2073,27900.0
2015-01-08 10:05:00,85.84,86.03,85.69,86.03,36400.0,81.1884,81.3681,81.0465,81.3681,36400.0
2015-01-08 10:10:00,86.04,86.63,86.04,86.53,56500.0,81.3776,81.9356,81.3776,81.841,56500.0
2015-01-08 10:15:00,86.51,86.56,86.45,86.52,11000.0,81.8221,81.8694,81.7653,81.8316,11000.0
2015-01-08 10:20:00,86.52,86.61,86.41,86.59,19300.0,81.8316,81.9167,81.7275,81.8978,19300.0
2015-01-08 10:25:00,86.61,86.64,86.26,86.43,19300.0,81.9167,81.9451,81.5856,81.7464,19300.0
2015-01-08 10:30:00,86.42,86.43,86.19,86.39,13200.0,81.737,81.7464,81.5194,81.7086,13200.0
2015-01-08 10:35:00,86.38,86.42,86.26,86.4,12400.0,81.6991,81.737,81.5856,81.7181,12400.0
2015-01-08 10:40:00,86.41,86.5,86.38,86.45,18400.0,81.7275,81.8126,81.6991,81.7653,18400.0
2015-01-08 10:45:00,86.49,86.55,86.47,86.47,18300.0,81.8032,81.8599,81.7843,81.7843,18300.0
2015-01-08 10:50:00,86.48,86.51,86.34,86.46,16000.0,81.7937,81.8221,81.6613,81.7748,16000.0
2015-01-08 10:55:00,86.48,86.69,86.48,86.68,20300.0,81.7937,81.9923,81.7937,81.9829,20300.0
2015-01-08 11:00:00,86.72,86.94,86.72,86.93,18700.0,82.0207,82.2288,82.0207,82.2193,18700.0
2015-01-08 11:05:00,86.94,87.0,86.85,86.96,15800.0,82.2288,82.2855,82.1437,82.2477,15800.0
2015-01-08 11:10:00,86.99,87.08,86.99,87.08,17500.0,82.2761,82.3612,82.2761,82.3612,17500.0
2015-01-08 11:15:00,87.07,87.12,86.94,86.94,24900.0,82.3518,82.399,82.2288,82.2288,24900.0
2015-01-08 11:20:00,86.93,86.96,86.77,86.84,11800.0,82.2193,82.2477,82.068,82.1342,11800.0
2015-01-08 11:25:00,86.83,86.95,86.81,86.87,15400.0,82.1248,82.2383,82.1058,82.1626,15400.0
2015-01-08 11:30:00,86.87,87.0,86.86,86.99,15300.0,82.1626,82.2855,82.1531,82.2761,15300.0
2015-01-08 11:35:00,86.99,86.99,86.92,86.96,11700.0,82.2761,82.2761,82.2099,82.2477,11700.0
2015-01-08 11:40:00,86.97,87.25,86.88,87.22,23600.0,82.2572,82.522,82.172,82.4936,23600.0
2015-01-08 11:45:00,87.24,87.32,87.17,87.28,86200.0,82.5125,82.5882,82.4463,82.5504,86200.0
2015-01-08 11:50:00,87.25,87.26,87.04,87.07,18600.0,82.522,82.5315,82.3234,82.3518,18600.0
2015-01-08 11:55:00,87.09,87.09,86.98,86.98,16800.0,82.3707,82.3707,82.2666,82.2666,16800.0
2015-01-08 12:00:00,86.95,87.02,86.92,86.98,20200.0,82.2383,82.3045,82.2099,82.2666,20200.0
2015-01-08 12:05:00,86.98,86.98,86.77,86.87,43900.0,82.2666,82.2666,82.068,82.1626,43900.0
2015-01-08 12:10:00,86.87,86.87,86.71,86.84,34900.0,82.1626,82.1626,82.0113,82.1342,34900.0
2015-01-08 12:15:00,86.84,87.06,86.84,87.05,17100.0,82.1342,82.3423,82.1342,82.3328,17100.0
2015-01-08 12:20:00,87.05,87.12,87.01,87.11,12900.0,82.3328,82.399,82.295,82.3896,12900.0
2015-01-08 12:25:00,87.1,87.28,87.1,87.27,10200.0,82.3801,82.5504,82.3801,82.5409,10200.0
2015-01-08 12:30:00,87.27,87.27,87.01,87.02,12400.0,82.5409,82.5409,82.295,82.3045,12400.0
2015-01-08 12:35:00,87.04,87.18,86.98,87.17,8600.0,82.3234,82.4558,82.2666,82.4463,8600.0
2015-01-08 12:40:00,87.19,87.39,87.19,87.36,8600.0,82.4652,82.6544,82.4652,82.626,8600.0
2015-01-08 12:45:00,87.34,87.39,87.31,87.35,10700.0,82.6071,82.6544,82.5787,82.6166,10700.0
2015-01-08 12:50:00,87.35,87.39,87.33,87.37,6600.0,82.6166,82.6544,82.5977,82.6355,6600.0
2015-01-08 12:55:00,87.36,87.49,87.35,87.48,10800.0,82.626,82.749,82.6166,82.7395,10800.0
2015-01-08 13:00:00,87.48,87.52,87.4,87.4,9300.0,82.7395,82.7774,82.6639,82.6639,9300.0
2015-01-08 13:05:00,87.39,87.62,87.37,87.62,10300.0,82.6544,82.8719,82.6355,82.8719,10300.0
2015-01-08 13:10:00,87.63,87.63,87.48,87.48,9900.0,82.8814,82.8814,82.7395,82.7395,9900.0
2015-01-08 13:15:00,87.49,87.53,87.42,87.42,7700.0,82.749,82.7868,82.6828,82.6828,7700.0
2015-01-08 13:20:00,87.42,87.48,87.38,87.48,9700.0,82.6828,82.7395,82.645,82.7395,9700.0
2015-01-08 13:25:00,87.48,87.65,87.48,87.62,14800.0,82.7395,82.9003,82.7395,82.8719,14800.0
2015-01-08 13:30:00,87.62,87.64,87.46,87.46,12000.0,82.8719,82.8909,82.7206,82.7206,12000.0
2015-01-08 13:35:00,87.45,87.47,87.36,87.36,8300.0,82.7112,82.7301,82.626,82.626,8300.0
2015-01-08 13:40:00,87.37,87.38,87.2,87.22,17400.0,82.6355,82.645,82.4747,82.4936,17400.0
2015-01-08 13:45:00,87.2,87.42,87.2,87.31,11500.0,82.4747,82.6828,82.4747,82.5787,11500.0
2015-01-08 13:50:00,87.33,87.51,87.33,87.51,15100.0,82.5977,82.7679,82.5977,82.7679,15100.0
2015-01-08 13:55:00,87.51,87.57,87.33,87.38,13200.0,82.7679,82.8247,82.5977,82.645,13200.0
2015-01-08 14:00:00,87.36,87.6,87.3,87.57,13300.0,82.626,82.853,82.5693,82.8247,13300.0
2015-01-08 14:05:00,87.56,87.72,87.54,87.61,15400.0,82.8152,82.9665,82.7963,82.8625,15400.0
2015-01-08 14:10:00,87.59,87.6,87.38,87.4,13300.0,82.8436,82.853,82.645,82.6639,13300.0
2015-01-08 14:15:00,87.39,87.41,87.3,87.31,11300.0,82.6544,82.6733,82.5693,82.5787,11300.0
2015-01-08 14:20:00,87.32,87.39,87.31,87.37,17800.0,82.5882,82.6544,82.5787,82.6355,17800.0
2015-01-08 14:25:00,87.37,87.44,87.36,87.37,13500.0,82.6355,82.7017,82.626,82.6355,13500.0
2015-01-08 14:30:00,87.37,87.37,87.2,87.22,16000.0,82.6355,82.6355,82.4747,82.4936,16000.0
2015-01-08 14:35:00,87.22,87.25,87.19,87.25,12600.0,82.4936,82.522,82.4652,82.522,12600.0
2015-01-08 14:40:00,87.26,87.42,87.24,87.38,13500.0,82.5315,82.6828,82.5125,82.645,13500.0
2015-01-08 14:45:00,87.38,87.68,87.37,87.66,14400.0,82.645,82.9287,82.6355,82.9098,14400.0
2015-01-08 14:50:00,87.68,87.7,87.61,87.62,14300.0,82.9287,82.9476,82.8625,82.8719,14300.0
2015-01-08 14:55:00,87.63,87.65,87.51,87.57,13700.0,82.8814,82.9003,82.7679,82.8247,13700.0
2015-01-08 15:00:00,87.57,87.62,87.55,87.55,14500.0,82.8247,82.8719,82.8057,82.8057,14500.0
2015-01-08 15:05:00,87.54,87.55,87.45,87.45,19100.0,82.7963,82.8057,82.7112,82.7112,19100.0
2015-01-08 15:10:00,87.45,87.62,87.44,87.61,19200.0,82.7112,82.8719,82.7017,82.8625,19200.0
2015-01-08 15:15:00,87.62,87.88,87.61,87.82,29100.0,82.8719,83.1179,82.8625,83.0611,29100.0
2015-01-08 15:20:00,87.83,87.98,87.83,87.97,37200.0,83.0706,83.2124,83.0706,83.203,37200.0
2015-01-08 15:25:00,87.96,88.13,87.9,88.11,37800.0,83.1935,83.3543,83.1368,83.3354,37800.0
2015-01-08 15:30:00,88.11,88.19,87.94,87.96,48600.0,83.3354,83.4111,83.1746,83.1935,48600.0
2015-01-08 15:35:00,87.95,88.05,87.89,87.91,38800.0,83.1841,83.2786,83.1273,83.1462,38800.0
2015-01-08 15:40:00,87.91,87.98,87.89,87.93,30600.0,83.1462,83.2124,83.1273,83.1651,30600.0
2015-01-08 15:45:00,87.93,88.08,87.91,87.96,45800.0,83.1651,83.307,83.1462,83.1935,45800.0
2015-01-08 15:50:00,87.97,88.02,87.92,87.97,54800.0,83.203,83.2503,83.1557,83.203,54800.0
2015-01-08 15:55:00,87.95,87.96,87.8,87.87,114300.0,83.1841,83.1935,83.0422,83.1084,114300.0
2015-01-09 09:30:00,88.03,88.34,87.66,87.66,21200.0,83.2597,83.5529,82.9098,82.9098,21200.0
2015-01-09 09:35:00,87.6,87.84,87.34,87.84,15300.0,82.853,83.08,82.6071,83.08,15300.0
2015-01-09 09:40:00,87.87,88.15,87.87,88.08,4500.0,83.1084,83.3732,83.1084,83.307,4500.0
2015-01-09 09:45:00,88.08,88.2,87.99,88.1,79500.0,83.307,83.4205,83.2219,83.3259,79500.0
2015-01-09 09:50:00,88.12,88.34,88.07,88.25,10800.0,83.3449,83.5529,83.2976,83.4678,10800.0
2015-01-09 09:55:00,88.26,88.26,88.01,88.06,13400.0,83.4773,83.4773,83.2408,83.2881,13400.0
2015-01-09 10:00:00,88.06,88.24,88.0,88.21,14900.0,83.2881,83.4583,83.2314,83.43,14900.0
2015-01-09 10:05:00,88.23,88.64,88.18,88.51,17400.0,83.4489,83.8367,83.4016,83.7137,17400.0
2015-01-09 10:10:00,88.51,88.58,88.15,88.48,25400.0,83.7137,83.7799,83.3732,83.6853,25400.0
2015-01-09 10:15:00,88.51,88.76,88.45,88.56,28600.0,83.7137,83.9502,83.657,83.761,28600.0
2015-01-09 10:20:00,88.53,88.57,88.49,88.5,21100.0,83.7326,83.7705,83.6948,83.7043,21100.0
2015-01-09 10:25:00,88.5,88.54,88.38,88.43,31900.0,83.7043,83.7421,83.5908,83.6381,31900.0
2015-01-09 10:30:00,88.43,88.43,87.78,87.91,41400.0,83.6381,83.6381,83.0233,83.1462,41400.0
2015-01-09 10:35:00,87.91,88.11,87.89,88.02,10300.0,83.1462,83.3354,83.1273,83.2503,10300.0
2015-01-09 10:40:00,88.01,88.08,87.84,87.97,34200.0,83.2408,83.307,83.08,83.203,34200.0
2015-01-09 10:45:00,88.01,88.2,87.95,87.97,32700.0,83.2408,83.4205,83.1841,83.203,32700.0
2015-01-09 10:50:00,87.94,88.03,87.79,87.82,30000.0,83.1746,83.2597,83.0327,83.0611,30000.0
2015-01-09 10:55:00,87.83,87.94,87.8,87.82,20000.0,83.0706,83.1746,83.0422,83.0611,20000.0
2015-01-09 11:00:00,87.82,87.82,87.6,87.7,31200.0,83.0611,83.0611,82.853,82.9476,31200.0
2015-01-09 11:05:00,87.71,87.8,87.64,87.64,17000.0,82.9571,83.0422,82.8909,82.8909,17000.0
2015-01-09 11:10:00,87.62,87.67,87.51,87.55,12600.0,82.8719,82.9192,82.7679,82.8057,12600.0
2015-01-09 11:15:00,87.58,87.71,87.49,87.71,13100.0,82.8341,82.9571,82.749,82.9571,13100.0
2015-01-09 11:20:00,87.69,87.76,87.51,87.59,17900.0,82.9382,83.0044,82.7679,82.8436,17900.0
2015-01-09 11:25:00,87.58,87.61,87.27,87.38,15100.0,82.8341,82.8625,82.5409,82.645,15100.0
2015-01-09 11:30:00,87.36,87.49,87.22,87.48,7000.0,82.626,82.749,82.4936,82.7395,7000.0
2015-01-09 11:35:00,87.46,87.49,87.4,87.45,8900.0,82.7206,82.749,82.6639,82.7112,8900.0
2015-01-09 11:40:00,87.44,87.52,87.31,87.52,13200.0,82.7017,82.7774,82.5787,82.7774,13200.0
2015-01-09 11:45:00,87.49,87.53,87.44,87.49,12900.0,82.749,82.7868,82.7017,82.749,12900.0
2015-01-09 11:50:00,87.45,87.57,87.33,87.5,13300.0,82.7112,82.8247,82.5977,82.7584,13300.0
2015-01-09 11:55:00,87.53,87.72,87.49,87.72,9300.0,82.7868,82.9665,82.749,82.9665,9300.0
2015-01-09 12:00:00,87.71,87.87,87.71,87.83,8300.0,82.9571,83.1084,82.9571,83.0706,8300.0
2015-01-09 12:05:00,87.8,87.8,87.69,87.79,10800.0,83.0422,83.0422,82.9382,83.0327,10800.0
2015-01-09 12:10:00,87.81,87.86,87.7,87.85,4200.0,83.0517,83.0989,82.9476,83.0895,4200.0
2015-01-09 12:15:00,87.86,87.86,87.73,87.75,5700.0,83.0989,83.0989,82.976,82.9949,5700.0
2015-01-09 12:20:00,87.72,87.72,87.62,87.65,7500.0,82.9665,82.9665,82.8719,82.9003,7500.0
2015-01-09 12:25:00,87.64,87.66,87.5,87.59,10600.0,82.8909,82.9098,82.7584,82.8436,10600.0
2015-01-09 12:30:00,87.59,87.73,87.58,87.58,10300.0,82.8436,82.976,82.8341,82.8341,10300.0
2015-01-09 12:35:00,87.59,87.69,87.57,87.66,7000.0,82.8436,82.9382,82.8247,82.9098,7000.0
2015-01-09 12:40:00,87.63,87.76,87.61,87.71,7000.0,82.8814,83.0044,82.8625,82.9571,7000.0
2015-01-09 12:45:00,87.72,87.72,87.58,87.66,9600.0,82.9665,82.9665,82.8341,82.9098,9600.0
2015-01-09 12:50:00,87.67,87.73,87.58,87.69,19200.0,82.9192,82.976,82.8341,82.9382,19200.0
2015-01-09 12:55:00,87.68,87.7,87.52,87.54,10500.0,82.9287,82.9476,82.7774,82.7963,10500.0
2015-01-09 13:00:00,87.54,87.61,87.48,87.61,4100.0,82.7963,82.8625,82.7395,82.8625,4100.0
2015-01-09 13:05:00,87.61,87.66,87.57,87.66,3200.0,82.8625,82.9098,82.8247,82.9098,3200.0
2015-01-09 13:10:00,87.67,87.81,87.63,87.79,14200.0,82.9192,83.0517,82.8814,83.0327,14200.0
2015-01-09 13:15:00,87.8,87.86,87.75,87.86,3000.0,83.0422,83.0989,82.9949,83.0989,3000.0
2015-01-09 13:20:00,87.86,87.86,87.72,87.75,6100.0,83.0989,83.0989,82.9665,82.9949,6100.0
2015-01-09 13:25:00,87.76,87.81,87.71,87.81,3300.0,83.0044,83.0517,82.9571,83.0517,3300.0
2015-01-09 13:30:00,87.81,88.06,87.81,88.01,31000.0,83.0517,83.2881,83.0517,83.2408,31000.0
2015-01-09 13:35:00,88.0,88.08,87.97,88.07,18200.0,83.2314,83.307,83.203,83.2976,18200.0
2015-01-09 13:40:00,88.09,88.11,87.99,88.07,13200.0,83.3165,83.3354,83.2219,83.2976,13200.0
2015-01-09 13:45:00,88.09,88.18,88.07,88.16,13900.0,83.3165,83.4016,83.2976,83.3827,13900.0
2015-01-09 13:50:00,88.16,88.22,88.06,88.07,10700.0,83.3827,83.4394,83.2881,83.2976,10700.0
2015-01-09 13:55:00,88.06,88.06,87.99,88.0,11600.0,83.2881,83.2881,83.2219,83.2314,11600.0
2015-01-09 14:00:00,88.0,88.03,87.95,87.99,26700.0,83.2314,83.2597,83.1841,83.2219,26700.0
2015-01-09 14:05:00,87.99,88.04,87.93,88.02,13900.0,83.2219,83.2692,83.1651,83.2503,13900.0
2015-01-09 14:10:00,88.0,88.04,87.98,88.03,12200.0,83.2314,83.2692,83.2124,83.2597,12200.0
2015-01-09 14:15:00,88.0,88.01,87.93,87.99,4300.0,83.2314,83.2408,83.1651,83.2219,4300.0
2015-01-09 14:20:00,87.99,87.99,87.83,87.95,7000.0,83.2219,83.2219,83.0706,83.1841,7000.0
2015-01-09 14:25:00,87.92,87.95,87.88,87.9,6600.0,83.1557,83.1841,83.1179,83.1368,6600.0
2015-01-09 14:30:00,87.88,87.89,87.79,87.85,8300.0,83.1179,83.1273,83.0327,83.0895,8300.0
2015-01-09 14:35:00,87.87,87.92,87.81,87.9,15400.0,83.1084,83.1557,83.0517,83.1368,15400.0
2015-01-09 14:40:00,87.93,87.94,87.87,87.89,7800.0,83.1651,83.1746,83.1084,83.1273,7800.0
2015-01-09 14:45:00,87.87,87.94,87.84,87.93,13300.0,83.1084,83.1746,83.08,83.1651,13300.0
2015-01-09 14:50:00,87.95,88.01,87.91,87.98,10500.0,83.1841,83.2408,83.1462,83.2124,10500.0
2015-01-09 14:55:00,87.99,87.99,87.89,87.96,7600.0,83.2219,83.2219,83.1273,83.1935,7600.0
2015-01-09 15:00:00,87.94,88.02,87.91,87.98,25800.0,83.1746,83.2503,83.1462,83.2124,25800.0
2015-01-09 15:05:00,87.99,88.0,87.91,87.91,9900.0,83.2219,83.2314,83.1462,83.1462,9900.0
2015-01-09 15:10:00,87.93,88.05,87.88,88.03,16600.0,83.1651,83.2786,83.1179,83.2597,16600.0
2015-01-09 15:15:00,88.05,88.08,87.96,87.96,16500.0,83.2786,83.307,83.1935,83.1935,16500.0
2015-01-09 15:20:00,87.99,88.02,87.88,87.95,13500.0,83.2219,83.2503,83.1179,83.1841,13500.0
2015-01-09 15:25:00,87.96,87.96,87.76,87.76,17000.0,83.1935,83.1935,83.0044,83.0044,17000.0
2015-01-09 15:30:00,87.8,87.87,87.75,87.84,18300.0,83.0422,83.1084,82.9949,83.08,18300.0
2015-01-09 15:35:00,87.84,87.85,87.76,87.85,20600.0,83.08,83.0895,83.0044,83.0895,20600.0
2015-01-09 15:40:00,87.87,87.94,87.8,87.8,32000.0,83.1084,83.1746,83.0422,83.0422,32000.0
2015-01-09 15:45:00,87.8,87.8,87.65,87.66,47400.0,83.0422,83.0422,82.9003,82.9098,47400.0
2015-01-09 15:50:00,87.64,87.69,87.51,87.53,50400.0,82.8909,82.9382,82.7679,82.7868,50400.0
2015-01-09 15:55:00,87.52,87.58,87.47,87.55,64900.0,82.7774,82.8341,82.7301,82.8057,64900.0
2015-01-12 09:30:00,87.39,87.9,87.0,87.21,23500.0,82.6544,83.1368,82.2855,82.4842,23500.0
2015-01-12 09:35:00,87.2,87.22,86.35,86.53,38600.0,82.4747,82.4936,81.6708,81.841,38600.0
2015-01-12 09:40:00,86.73,86.73,86.27,86.48,18900.0,82.0302,82.0302,81.5951,81.7937,18900.0
2015-01-12 09:45:00,86.48,86.54,86.25,86.36,5500.0,81.7937,81.8505,81.5762,81.6802,5500.0
2015-01-12 09:50:00,86.35,86.4,86.17,86.17,8100.0,81.6708,81.7181,81.5005,81.5005,8100.0
2015-01-12 09:55:00,86.14,86.26,85.79,85.8,66100.0,81.4721,81.5856,81.1411,81.1506,66100.0
2015-01-12 10:00:00,85.87,85.87,85.53,85.87,16200.0,81.2168,81.2168,80.8952,81.2168,16200.0
2015-01-12 10:05:00,85.88,85.96,85.83,85.94,7900.0,81.2262,81.3019,81.1789,81.283,7900.0
2015-01-12 10:10:00,85.88,86.1,85.77,85.8,27700.0,81.2262,81.4343,81.1222,81.1506,27700.0
2015-01-12 10:15:00,85.8,85.96,85.74,85.91,16000.0,81.1506,81.3019,81.0938,81.2546,16000.0
2015-01-12 10:20:00,85.94,85.95,85.74,85.8,23400.0,81.283,81.2924,81.0938,81.1506,23400.0
2015-01-12 10:25:00,85.81,85.89,85.61,85.7,22700.0,81.16,81.2357,80.9709,81.056,22700.0
2015-01-12 10:30:00,85.69,85.81,85.59,85.72,10800.0,81.0465,81.16,80.952,81.0749,10800.0
2015-01-12 10:35:00,85.69,85.83,85.68,85.83,3200.0,81.0465,81.1789,81.0371,81.1789,3200.0
2015-01-12 10:40:00,85.82,86.09,85.77,86.02,6100.0,81.1695,81.4249,81.1222,81.3586,6100.0
2015-01-12 10:45:00,86.03,86.12,85.99,86.07,7700.0,81.3681,81.4532,81.3303,81.4059,7700.0
2015-01-12 10:50:00,86.05,86.15,86.02,86.04,18700.0,81.387,81.4816,81.3586,81.3776,18700.0
2015-01-12 10:55:00,86.03,86.16,85.98,86.16,4300.0,81.3681,81.4911,81.3208,81.4911,4300.0
2015-01-12 11:00:00,86.17,86.23,86.02,86.04,7600.0,81.5005,81.5573,81.3586,81.3776,7600.0
2015-01-12 11:05:00,86.04,86.09,85.9,85.96,11500.0,81.3776,81.4249,81.2452,81.3019,11500.0
2015-01-12 11:10:00,85.95,86.0,85.76,85.78,14800.0,81.2924,81.3397,81.1127,81.1317,14800.0
2015-01-12 11:15:00,85.8,85.87,85.75,85.87,10300.0,81.1506,81.2168,81.1033,81.2168,10300.0
2015-01-12 11:20:00,85.87,85.87,85.69,85.8,10500.0,81.2168,81.2168,81.0465,81.1506,10500.0
2015-01-12 11:25:00,85.81,85.85,85.75,85.82,14300.0,81.16,81.1979,81.1033,81.1695,14300.0
2015-01-12 11:30:00,85.79,85.91,85.76,85.8,16000.0,81.1411,81.2546,81.1127,81.1506,16000.0
2015-01-12 11:35:00,85.81,85.92,85.81,85.87,7500.0,81.16,81.2641,81.16,81.2168,7500.0
2015-01-12 11:40:00,85.86,85.91,85.8,85.82,11500.0,81.2073,81.2546,81.1506,81.1695,11500.0
2015-01-12 11:45:00,85.84,85.87,85.54,85.58,13400.0,81.1884,81.2168,80.9047,80.9425,13400.0
2015-01-12 11:50:00,85.55,85.56,85.42,85.53,22000.0,80.9141,80.9236,80.7912,80.8952,22000.0
2015-01-12 11:55:00,85.5,85.6,85.5,85.56,9800.0,80.8668,80.9614,80.8668,80.9236,9800.0
2015-01-12 12:00:00,85.57,85.68,85.55,85.6,9200.0,80.933,81.0371,80.9141,80.9614,9200.0
2015-01-12 12:05:00,85.6,85.62,85.55,85.6,8700.0,80.9614,80.9803,80.9141,80.9614,8700.0
2015-01-12 12:10:00,85.61,85.71,85.57,85.69,17400.0,80.9709,81.0654,80.933,81.0465,17400.0
2015-01-12 12:15:00,85.65,85.72,85.59,85.72,9800.0,81.0087,81.0749,80.952,81.0749,9800.0
2015-01-12 12:20:00,85.73,85.76,85.61,85.69,7600.0,81.0844,81.1127,80.9709,81.0465,7600.0
2015-01-12 12:25:00,85.68,85.68,85.55,85.58,17700.0,81.0371,81.0371,80.9141,80.9425,17700.0
2015-01-12 12:30:00,85.59,85.69,85.59,85.62,7300.0,80.952,81.0465,80.952,80.9803,7300.0
2015-01-12 12:35:00,85.6,85.66,85.5,85.55,10400.0,80.9614,81.0182,80.8668,80.9141,10400.0
2015-01-12 12:40:00,85.53,85.55,85.45,85.49,27100.0,80.8952,80.9141,80.8195,80.8574,27100.0
2015-01-12 12:45:00,85.48,85.58,85.48,85.52,11900.0,80.8479,80.9425,80.8479,80.8857,11900.0
2015-01-12 12:50:00,85.51,85.54,85.46,85.54,10300.0,80.8763,80.9047,80.829,80.9047,10300.0
2015-01-12 12:55:00,85.55,85.58,85.47,85.51,5700.0,80.9141,80.9425,80.8385,80.8763,5700.0
2015-01-12 13:00:00,85.52,85.57,85.46,85.56,7600.0,80.8857,80.933,80.829,80.9236,7600.0
2015-01-12 13:05:00,85.57,85.65,85.46,85.51,12500.0,80.933,81.0087,80.829,80.8763,12500.0
2015-01-12 13:10:00,85.53,85.57,85.48,85.53,4800.0,80.8952,80.933,80.8479,80.8952,4800.0
2015-01-12 13:15:00,85.51,85.57,85.48,85.51,8500.0,80.8763,80.933,80.8479,80.8763,8500.0
2015-01-12 13:20:00,85.5,85.55,85.47,85.49,15900.0,80.8668,80.9141,80.8385,80.8574,15900.0
2015-01-12 13:25:00,85.44,85.61,85.44,85.52,6800.0,80.8101,80.9709,80.8101,80.8857,6800.0
2015-01-12 13:30:00,85.52,85.54,85.46,85.51,9400.0,80.8857,80.9047,80.829,80.8763,9400.0
2015-01-12 13:35:00,85.5,85.52,85.44,85.46,7900.0,80.8668,80.8857,80.8101,80.829,7900.0
2015-01-12 13:40:00,85.45,85.46,85.37,85.45,8000.0,80.8195,80.829,80.7439,80.8195,8000.0
2015-01-12 13:45:00,85.45,85.6,85.44,85.56,8500.0,80.8195,80.9614,80.8101,80.9236,8500.0
2015-01-12 13:50:00,85.58,85.68,85.55,85.63,12000.0,80.9425,81.0371,80.9141,80.9898,12000.0
2015-01-12 13:55:00,85.65,85.66,85.55,85.56,7300.0,81.0087,81.0182,80.9141,80.9236,7300.0
2015-01-12 14:00:00,85.56,85.57,85.46,85.47,8400.0,80.9236,80.933,80.829,80.8385,8400.0
2015-01-12 14:05:00,85.49,85.55,85.47,85.51,7700.0,80.8574,80.9141,80.8385,80.8763,7700.0
2015-01-12 14:10:00,85.51,85.64,85.5,85.54,14600.0,80.8763,80.9992,80.8668,80.9047,14600.0
2015-01-12 14:15:00,85.58,85.58,85.4,85.41,9300.0,80.9425,80.9425,80.7722,80.7817,9300.0
2015-01-12 14:20:00,85.39,85.41,85.26,85.29,12200.0,80.7628,80.7817,80.6398,80.6682,12200.0
2015-01-12 14:25:00,85.31,85.31,85.15,85.18,10900.0,80.6871,80.6871,80.5358,80.5642,10900.0
2015-01-12 14:30:00,85.18,85.19,85.03,85.1,35400.0,80.5642,80.5736,80.4223,80.4885,35400.0
2015-01-12 14:35:00,85.11,85.21,85.06,85.18,10900.0,80.498,80.5925,80.4507,80.5642,10900.0
2015-01-12 14:40:00,85.17,85.3,85.17,85.23,14300.0,80.5547,80.6777,80.5547,80.6115,14300.0
2015-01-12 14:45:00,85.25,85.35,85.2,85.35,16500.0,80.6304,80.725,80.5831,80.725,16500.0
2015-01-12 14:50:00,85.33,85.34,85.27,85.28,23600.0,80.706,80.7155,80.6493,80.6587,23600.0
2015-01-12 14:55:00,85.26,85.27,85.18,85.27,12300.0,80.6398,80.6493,80.5642,80.6493,12300.0
2015-01-12 15:00:00,85.28,85.39,85.27,85.38,19400.0,80.6587,80.7628,80.6493,80.7533,19400.0
2015-01-12 15:05:00,85.39,85.45,85.37,85.42,25900.0,80.7628,80.8195,80.7439,80.7912,25900.0
2015-01-12 15:10:00,85.43,85.52,85.31,85.31,12600.0,80.8006,80.8857,80.6871,80.6871,12600.0
2015-01-12 15:15:00,85.34,85.45,85.28,85.28,23000.0,80.7155,80.8195,80.6587,80.6587,23000.0
2015-01-12 15:20:00,85.3,85.32,85.11,85.16,22400.0,80.6777,80.6966,80.498,80.5453,22400.0
2015-01-12 15:25:00,85.15,85.16,85.04,85.09,17600.0,80.5358,80.5453,80.4318,80.479,17600.0
2015-01-12 15:30:00,85.11,85.15,84.96,84.99,31000.0,80.498,80.5358,80.3561,80.3845,31000.0
2015-01-12 15:35:00,84.97,85.04,84.92,85.03,15500.0,80.3655,80.4318,80.3183,80.4223,15500.0
2015-01-12 15:40:00,85.04,85.31,85.04,85.2,26900.0,80.4318,80.6871,80.4318,80.5831,26900.0
2015-01-12 15:45:00,85.19,85.39,85.18,85.3,33300.0,80.5736,80.7628,80.5642,80.6777,33300.0
2015-01-12 15:50:00,85.32,85.36,85.16,85.23,49700.0,80.6966,80.7344,80.5453,80.6115,49700.0
2015-01-12 15:55:00,85.25,85.25,85.06,85.15,58200.0,80.6304,80.6304,80.4507,80.5358,58200.0
2015-01-13 09:30:00,85.84,86.17,85.64,86.14,13600.0,81.1884,81.5005,80.9992,81.4721,13600.0
2015-01-13 09:35:00,86.15,86.21,85.67,85.67,15000.0,81.4816,81.5384,81.0276,81.0276,15000.0
2015-01-13 09:40:00,85.8,86.28,85.76,86.14,17700.0,81.1506,81.6046,81.1127,81.4721,17700.0
2015-01-13 09:45:00,86.19,86.46,86.19,86.4,7500.0,81.5194,81.7748,81.5194,81.7181,7500.0
2015-01-13 09:50:00,86.42,86.48,86.22,86.48,10300.0,81.737,81.7937,81.5478,81.7937,10300.0
2015-01-13 09:55:00,86.5,86.68,86.33,86.61,48300.0,81.8126,81.9829,81.6519,81.9167,48300.0
2015-01-13 10:00:00,86.65,86.92,86.62,86.8,12300.0,81.9545,82.2099,81.9261,82.0964,12300.0
2015-01-13 10:05:00,86.84,86.97,86.79,86.89,34400.0,82.1342,82.2572,82.0869,82.1815,34400.0
2015-01-13 10:10:00,86.89,87.15,86.89,87.05,7900.0,82.1815,82.4274,82.1815,82.3328,7900.0
2015-01-13 10:15:00,87.12,87.18,86.84,86.84,10100.0,82.399,82.4558,82.1342,82.1342,10100.0
2015-01-13 10:20:00,86.84,86.89,86.76,86.81,6000.0,82.1342,82.1815,82.0585,82.1058,6000.0
2015-01-13 10:25:00,86.8,86.91,86.72,86.75,6900.0,82.0964,82.2004,82.0207,82.0491,6900.0
2015-01-13 10:30:00,86.76,86.77,86.69,86.77,5200.0,82.0585,82.068,81.9923,82.068,5200.0
2015-01-13 10:35:00,86.77,86.8,86.6,86.6,8000.0,82.068,82.0964,81.9072,81.9072,8000.0
2015-01-13 10:40:00,86.63,86.77,86.63,86.75,11100.0,81.9356,82.068,81.9356,82.0491,11100.0
2015-01-13 10:45:00,86.74,86.83,86.74,86.81,7700.0,82.0396,82.1248,82.0396,82.1058,7700.0
2015-01-13 10:50:00,86.83,86.9,86.82,86.82,8300.0,82.1248,82.191,82.1153,82.1153,8300.0
2015-01-13 10:55:00,86.82,86.84,86.69,86.71,7100.0,82.1153,82.1342,81.9923,82.0113,7100.0
2015-01-13 11:00:00,86.7,86.7,86.47,86.49,9900.0,82.0018,82.0018,81.7843,81.8032,9900.0
2015-01-13 11:05:00,86.5,86.6,86.5,86.56,5600.0,81.8126,81.9072,81.8126,81.8694,5600.0
2015-01-13 11:10:00,86.56,86.71,86.55,86.71,6200.0,81.8694,82.0113,81.8599,82.0113,6200.0
2015-01-13 11:15:00,86.71,86.71,86.59,86.59,4900.0,82.0113,82.0113,81.8978,81.8978,4900.0
2015-01-13 11:20:00,86.56,86.56,86.35,86.49,15100.0,81.8694,81.8694,81.6708,81.8032,15100.0
2015-01-13 11:25:00,86.49,86.59,86.48,86.58,4900.0,81.8032,81.8978,81.7937,81.8883,4900.0
2015-01-13 11:30:00,86.61,86.62,86.39,86.39,6700.0,81.9167,81.9261,81.7086,81.7086,6700.0
2015-01-13 11:35:00,86.41,86.55,86.41,86.53,7600.0,81.7275,81.8599,81.7275,81.841,7600.0
2015-01-13 11:40:00,86.51,86.58,86.42,86.45,10100.0,81.8221,81.8883,81.737,81.7653,10100.0
2015-01-13 11:45:00,86.45,86.47,86.35,86.45,13200.0,81.7653,81.7843,81.6708,81.7653,13200.0
2015-01-13 11:50:00,86.44,86.44,86.38,86.39,7900.0,81.7559,81.7559,81.6991,81.7086,7900.0
2015-01-13 11:55:00,86.38,86.39,86.31,86.39,7400.0,81.6991,81.7086,81.6329,81.7086,7400.0
2015-01-13 12:00:00,86.37,86.41,86.22,86.28,7800.0,81.6897,81.7275,81.5478,81.6046,7800.0
2015-01-13 12:05:00,86.28,86.34,86.13,86.14,16700.0,81.6046,81.6613,81.4627,81.4721,16700.0
2015-01-13 12:10:00,86.14,86.15,86.05,86.1,8500.0,81.4721,81.4816,81.387,81.4343,8500.0
2015-01-13 12:15:00,86.1,86.11,86.0,86.05,15700.0,81.4343,81.4438,81.3397,81.387,15700.0
2015-01-13 12:20:00,86.03,86.03,85.85,85.87,6300.0,81.3681,81.3681,81.1979,81.2168,6300.0
2015-01-13 12:25:00,85.86,85.86,85.73,85.75,23800.0,81.2073,81.2073,81.0844,81.1033,23800.0
2015-01-13 12:30:00,85.73,85.77,85.67,85.7,17300.0,81.0844,81.1222,81.0276,81.056,17300.0
2015-01-13 12:35:00,85.7,85.78,85.68,85.74,7400.0,81.056,81.1317,81.0371,81.0938,7400.0
2015-01-13 12:40:00,85.73,85.73,85.6,85.62,9300.0,81.0844,81.0844,80.9614,80.9803,9300.0
2015-01-13 12:45:00,85.6,85.68,85.58,85.64,8800.0,80.9614,81.0371,80.9425,80.9992,8800.0
2015-01-13 12:50:00,85.65,85.76,85.64,85.64,9500.0,81.0087,81.1127,80.9992,80.9992,9500.0
2015-01-13 12:55:00,85.6,85.71,85.6,85.66,6900.0,80.9614,81.0654,80.9614,81.0182,6900.0
2015-01-13 13:00:00,85.68,85.76,85.66,85.75,9900.0,81.0371,81.1127,81.0182,81.1033,9900.0
2015-01-13 13:05:00,85.78,85.78,85.69,85.69,8100.0,81.1317,81.1317,81.0465,81.0465,8100.0
2015-01-13 13:10:00,85.69,85.79,85.68,85.68,7800.0,81.0465,81.1411,81.0371,81.0371,7800.0
2015-01-13 13:15:00,85.68,85.72,85.65,85.67,5700.0,81.0371,81.0749,81.0087,81.0276,5700.0
2015-01-13 13:20:00,85.68,85.68,85.25,85.26,16300.0,81.0371,81.0371,80.6304,80.6398,16300.0
2015-01-13 13:25:00,85.31,85.32,85.07,85.16,12900.0,80.6871,80.6966,80.4601,80.5453,12900.0
2015-01-13 13:30:00,85.14,85.14,84.9,84.97,12600.0,80.5263,80.5263,80.2993,80.3655,12600.0
2015-01-13 13:35:00,84.98,85.02,84.78,84.79,28600.0,80.375,80.4128,80.1858,80.1953,28600.0
2015-01-13 13:40:00,84.74,84.81,84.67,84.8,9800.0,80.148,80.2142,80.0818,80.2048,9800.0
2015-01-13 13:45:00,84.78,84.95,84.72,84.85,17200.0,80.1858,80.3466,80.1291,80.2521,17200.0
2015-01-13 13:50:00,84.84,84.88,84.23,84.33,19400.0,80.2426,80.2804,79.6656,79.7602,19400.0
2015-01-13 13:55:00,84.33,84.54,84.29,84.53,10500.0,79.7602,79.9588,79.7224,79.9494,10500.0
2015-01-13 14:00:00,84.51,84.55,84.41,84.52,48300.0,79.9305,79.9683,79.8359,79.9399,48300.0
2015-01-13 14:05:00,84.5,84.52,84.15,84.23,19700.0,79.921,79.9399,79.59,79.6656,19700.0
2015-01-13 14:10:00,84.19,84.27,83.9,84.03,17800.0,79.6278,79.7035,79.3535,79.4765,17800.0
2015-01-13 14:15:00,83.99,84.16,83.88,84.09,11300.0,79.4387,79.5994,79.3346,79.5332,11300.0
2015-01-13 14:20:00,84.09,84.25,84.08,84.25,16900.0,79.5332,79.6846,79.5238,79.6846,16900.0
2015-01-13 14:25:00,84.22,84.53,84.21,84.52,13600.0,79.6562,79.9494,79.6467,79.9399,13600.0
2015-01-13 14:30:00,84.55,84.73,84.52,84.68,12900.0,79.9683,80.1386,79.9399,80.0913,12900.0
2015-01-13 14:35:00,84.66,84.79,84.65,84.76,13500.0,80.0723,80.1953,80.0629,80.1669,13500.0
2015-01-13 14:40:00,84.75,84.79,84.65,84.67,51400.0,80.1575,80.1953,80.0629,80.0818,51400.0
2015-01-13 14:45:00,84.67,84.7,84.53,84.63,18200.0,80.0818,80.1102,79.9494,80.044,18200.0
2015-01-13 14:50:00,84.64,84.69,84.59,84.61,39400.0,80.0534,80.1007,80.0061,80.0251,39400.0
2015-01-13 14:55:00,84.61,84.66,84.39,84.4,28800.0,80.0251,80.0723,79.817,79.8264,28800.0
2015-01-13 15:00:00,84.39,84.56,84.39,84.47,70300.0,79.817,79.9778,79.817,79.8926,70300.0
2015-01-13 15:05:00,84.47,84.5,84.22,84.27,11100.0,79.8926,79.921,79.6562,79.7035,11100.0
2015-01-13 15:10:00,84.27,84.65,84.27,84.63,11800.0,79.7035,80.0629,79.7035,80.044,11800.0
2015-01-13 15:15:00,84.63,84.73,84.61,84.64,8800.0,80.044,80.1386,80.0251,80.0534,8800.0
2015-01-13 15:20:00,84.65,84.7,84.53,84.66,12300.0,80.0629,80.1102,79.9494,80.0723,12300.0
2015-01-13 15:25:00,84.69,84.77,84.57,84.61,26300.0,80.1007,80.1764,79.9872,80.0251,26300.0
2015-01-13 15:30:00,84.6,84.98,84.6,84.93,16800.0,80.0156,80.375,80.0156,80.3277,16800.0
2015-01-13 15:35:00,84.93,85.19,84.88,85.19,9700.0,80.3277,80.5736,80.2804,80.5736,9700.0
2015-01-13 15:40:00,85.22,85.26,85.12,85.14,18900.0,80.602,80.6398,80.5074,80.5263,18900.0
2015-01-13 15:45:00,85.16,85.16,84.93,84.93,18100.0,80.5453,80.5453,80.3277,80.3277,18100.0
2015-01-13 15:50:00,84.95,85.03,84.9,84.94,24700.0,80.3466,80.4223,80.2993,80.3372,24700.0
2015-01-13 15:55:00,84.93,85.04,84.93,85.02,32600.0,80.3277,80.4318,80.3277,80.4128,32600.0
2015-01-14 09:30:00,84.26,85.02,84.05,84.91,31800.0,79.694,80.4128,79.4954,80.3088,31800.0
2015-01-14 09:35:00,85.01,85.32,84.91,85.16,15100.0,80.4034,80.6966,80.3088,80.5453,15100.0
2015-01-14 09:40:00,85.21,85.79,85.18,85.75,30600.0,80.5925,81.1411,80.5642,81.1033,30600.0
2015-01-14 09:45:00,85.77,85.82,85.59,85.67,33800.0,81.1222,81.1695,80.952,81.0276,33800.0
2015-01-14 09:50:00,85.67,85.67,85.34,85.43,27200.0,81.0276,81.0276,80.7155,80.8006,27200.0
2015-01-14 09:55:00,85.44,85.62,85.44,85.53,10500.0,80.8101,80.9803,80.8101,80.8952,10500.0
2015-01-14 10:00:00,85.38,85.61,85.28,85.34,17100.0,80.7533,80.9709,80.6587,80.7155,17100.0
2015-01-14 10:05:00,85.3,85.43,85.03,85.32,61200.0,80.6777,80.8006,80.4223,80.6966,61200.0
2015-01-14 10:10:00,85.37,85.59,85.35,85.37,23000.0,80.7439,80.952,80.725,80.7439,23000.0
2015-01-14 10:15:00,85.39,85.4,85.18,85.19,16800.0,80.7628,80.7722,80.5642,80.5736,16800.0
2015-01-14 10:20:00,85.17,85.22,84.99,84.99,15100.0,80.5547,80.602,80.3845,80.3845,15100.0
2015-01-14 10:25:00,85.0,85.05,84.9,85.0,8500.0,80.3939,80.4412,80.2993,80.3939,8500.0
2015-01-14 10:30:00,84.97,84.97,84.59,84.78,12700.0,80.3655,80.3655,80.0061,80.1858,12700.0
2015-01-14 10:35:00,84.81,84.81,84.5,84.52,8800.0,80.2142,80.2142,79.921,79.9399,8800.0
2015-01-14 10:40:00,84.5,84.86,84.5,84.86,6900.0,79.921,80.2615,79.921,80.2615,6900.0
2015-01-14 10:45:00,84.88,85.05,84.85,85.05,17700.0,80.2804,80.4412,80.2521,80.4412,17700.0
2015-01-14 10:50:00,85.03,85.09,84.92,84.94,12200.0,80.4223,80.479,80.3183,80.3372,12200.0
2015-01-14 10:55:00,84.96,85.06,84.91,85.05,12800.0,80.3561,80.4507,80.3088,80.4412,12800.0
2015-01-14 11:00:00,85.08,85.08,84.85,84.99,23300.0,80.4696,80.4696,80.2521,80.3845,23300.0
2015-01-14 11:05:00,85.01,85.05,84.98,85.01,20700.0,80.4034,80.4412,80.375,80.4034,20700.0
2015-01-14 11:10:00,85.05,85.09,84.95,84.95,14600.0,80.4412,80.479,80.3466,80.3466,14600.0
2015-01-14 11:15:00,84.95,85.04,84.95,85.0,8300.0,80.3466,80.4318,80.3466,80.3939,8300.0
2015-01-14 11:20:00,84.96,85.14,84.96,85.11,7300.0,80.3561,80.5263,80.3561,80.498,7300.0
2015-01-14 11:25:00,85.14,85.18,85.1,85.12,10200.0,80.5263,80.5642,80.4885,80.5074,10200.0
2015-01-14 11:30:00,85.12,85.16,84.94,85.04,15700.0,80.5074,80.5453,80.3372,80.4318,15700.0
2015-01-14 11:35:00,85.05,85.29,85.02,85.29,16000.0,80.4412,80.6682,80.4128,80.6682,16000.0
2015-01-14 11:40:00,85.32,85.4,84.96,84.96,17800.0,80.6966,80.7722,80.3561,80.3561,17800.0
2015-01-14 11:45:00,84.97,85.08,84.93,84.94,9100.0,80.3655,80.4696,80.3277,80.3372,9100.0
2015-01-14 11:50:00,84.93,85.07,84.64,84.66,12400.0,80.3277,80.4601,80.0534,80.0723,12400.0
2015-01-14 11:55:00,84.71,84.72,84.62,84.62,5100.0,80.1196,80.1291,80.0345,80.0345,5100.0
2015-01-14 12:00:00,84.67,84.73,84.59,84.68,7200.0,80.0818,80.1386,80.0061,80.0913,7200.0
2015-01-14 12:05:00,84.67,84.67,84.39,84.4,9200.0,80.0818,80.0818,79.817,79.8264,9200.0
2015-01-14 12:10:00,84.4,84.4,84.1,84.12,11300.0,79.8264,79.8264,79.5427,79.5616,11300.0
2015-01-14 12:15:00,84.12,84.18,84.03,84.05,31000.0,79.5616,79.6184,79.4765,79.4954,31000.0
2015-01-14 12:20:00,84.05,84.26,84.03,84.24,8500.0,79.4954,79.694,79.4765,79.6751,8500.0
2015-01-14 12:25:00,84.24,84.27,84.14,84.14,5700.0,79.6751,79.7035,79.5805,79.5805,5700.0
2015-01-14 12:30:00,84.16,84.27,84.12,84.24,6700.0,79.5994,79.7035,79.5616,79.6751,6700.0
2015-01-14 12:35:00,84.26,84.46,84.24,84.44,4200.0,79.694,79.8832,79.6751,79.8643,4200.0
2015-01-14 12:40:00,84.44,84.53,84.36,84.37,4400.0,79.8643,79.9494,79.7886,79.7981,4400.0
2015-01-14 12:45:00,84.37,84.48,84.27,84.34,6200.0,79.7981,79.9021,79.7035,79.7697,6200.0
2015-01-14 12:50:00,84.34,84.34,84.21,84.25,5000.0,79.7697,79.7697,79.6467,79.6846,5000.0
2015-01-14 12:55:00,84.26,84.44,84.26,84.4,4200.0,79.694,79.8643,79.694,79.8264,4200.0
2015-01-14 13:00:00,84.48,84.51,84.35,84.35,3900.0,79.9021,79.9305,79.7791,79.7791,3900.0
2015-01-14 13:05:00,84.35,84.4,84.18,84.25,5500.0,79.7791,79.8264,79.6184,79.6846,5500.0
2015-01-14 13:10:00,84.26,84.28,84.1,84.14,6900.0,79.694,79.7129,79.5427,79.5805,6900.0
2015-01-14 13:15:00,84.11,84.22,84.1,84.22,3900.0,79.5522,79.6562,79.5427,79.6562,3900.0
2015-01-14 13:20:00,84.26,84.26,84.12,84.18,8300.0,79.694,79.694,79.5616,79.6184,8300.0
2015-01-14 13:25:00,84.13,84.29,84.12,84.27,7500.0,79.5711,79.7224,79.5616,79.7035,7500.0
2015-01-14 13:30:00,84.26,84.3,84.13,84.15,10100.0,79.694,79.7319,79.5711,79.59,10100.0
2015-01-14 13:35:00,84.14,84.15,83.98,83.98,14300.0,79.5805,79.59,79.4292,79.4292,14300.0
2015-01-14 13:40:00,83.98,83.98,83.72,83.86,22600.0,79.4292,79.4292,79.1833,79.3157,22600.0
2015-01-14 13:45:00,83.79,84.07,83.77,84.06,6400.0,79.2495,79.5143,79.2306,79.5049,6400.0
2015-01-14 13:50:00,84.06,84.08,83.87,83.87,7600.0,79.5049,79.5238,79.3252,79.3252,7600.0
2015-01-14 13:55:00,83.88,84.1,83.86,84.04,11700.0,79.3346,79.5427,79.3157,79.4859,11700.0
2015-01-14 14:00:00,84.03,84.26,84.01,84.22,5700.0,79.4765,79.694,79.4576,79.6562,5700.0
2015-01-14 14:05:00,84.27,84.27,84.16,84.25,6300.0,79.7035,79.7035,79.5994,79.6846,6300.0
2015-01-14 14:10:00,84.23,84.53,84.22,84.53,14600.0,79.6656,79.9494,79.6562,79.9494,14600.0
2015-01-14 14:15:00,84.54,84.7,84.51,84.7,22000.0,79.9588,80.1102,79.9305,80.1102,22000.0
2015-01-14 14:20:00,84.71,84.86,84.71,84.76,20100.0,80.1196,80.2615,80.1196,80.1669,20100.0
2015-01-14 14:25:00,84.79,84.89,84.74,84.84,11400.0,80.1953,80.2899,80.148,80.2426,11400.0
2015-01-14 14:30:00,84.86,84.98,84.79,84.87,15600.0,80.2615,80.375,80.1953,80.271,15600.0
2015-01-14 14:35:00,84.84,84.91,84.71,84.84,15000.0,80.2426,80.3088,80.1196,80.2426,15000.0
2015-01-14 14:40:00,84.88,84.94,84.72,84.8,14600.0,80.2804,80.3372,80.1291,80.2048,14600.0
2015-01-14 14:45:00,84.8,84.88,84.73,84.75,11300.0,80.2048,80.2804,80.1386,80.1575,11300.0
2015-01-14 14:50:00,84.73,84.79,84.72,84.77,30400.0,80.1386,80.1953,80.1291,80.1764,30400.0
2015-01-14 14:55:00,84.76,84.83,84.73,84.82,8100.0,80.1669,80.2331,80.1386,80.2237,8100.0
2015-01-14 15:00:00,84.81,84.95,84.81,84.88,11500.0,80.2142,80.3466,80.2142,80.2804,11500.0
2015-01-14 15:05:00,84.93,84.94,84.78,84.88,10500.0,80.3277,80.3372,80.1858,80.2804,10500.0
2015-01-14 15:10:00,84.89,84.91,84.76,84.85,10300.0,80.2899,80.3088,80.1669,80.2521,10300.0
2015-01-14 15:15:00,84.86,85.19,84.86,85.19,22900.0,80.2615,80.5736,80.2615,80.5736,22900.0
2015-01-14 15:20:00,85.16,85.26,84.98,85.1,16500.0,80.5453,80.6398,80.375,80.4885,16500.0
2015-01-14 15:25:00,85.09,85.18,84.98,85.13,17200.0,80.479,80.5642,80.375,80.5169,17200.0
2015-01-14 15:30:00,85.13,85.29,84.88,84.91,14300.0,80.5169,80.6682,80.2804,80.3088,14300.0
2015-01-14 15:35:00,84.91,84.97,84.82,84.91,14400.0,80.3088,80.3655,80.2237,80.3088,14400.0
2015-01-14 15:40:00,84.95,85.12,84.95,84.98,19000.0,80.3466,80.5074,80.3466,80.375,19000.0
2015-01-14 15:45:00,84.97,85.15,84.96,85.11,18100.0,80.3655,80.5358,80.3561,80.498,18100.0
2015-01-14 15:50:00,85.12,85.34,85.12,85.3,70700.0,80.5074,80.7155,80.5074,80.6777,70700.0
2015-01-14 15:55:00,85.3,85.42,85.26,85.39,109400.0,80.6777,80.7912,80.6398,80.7628,109400.0
2015-01-15 09:30:00,85.84,85.84,85.17,85.28,19600.0,81.1884,81.1884,80.5547,80.6587,19600.0
2015-01-15 09:35:00,85.0,85.08,84.51,84.73,65300.0,80.3939,80.4696,79.9305,80.1386,65300.0
2015-01-15 09:40:00,84.57,84.73,84.28,84.28,41000.0,79.9872,80.1386,79.7129,79.7129,41000.0
2015-01-15 09:45:00,84.28,84.4,84.11,84.11,58300.0,79.7129,79.8264,79.5522,79.5522,58300.0
2015-01-15 09:50:00,84.07,84.18,83.95,83.97,23600.0,79.5143,79.6184,79.4008,79.4197,23600.0
2015-01-15 09:55:00,84.01,84.01,83.27,83.55,70900.0,79.4576,79.4576,78.7577,79.0225,70900.0
2015-01-15 10:00:00,83.54,83.86,83.1,83.71,76100.0,79.013,79.3157,78.5969,79.1738,76100.0
2015-01-15 10:05:00,83.73,84.21,83.63,83.97,96400.0,79.1927,79.6467,79.0982,79.4197,96400.0
2015-01-15 10:10:00,83.98,84.02,83.73,83.88,22100.0,79.4292,79.467,79.1927,79.3346,22100.0
2015-01-15 10:15:00,83.87,84.11,83.87,84.06,22500.0,79.3252,79.5522,79.3252,79.5049,22500.0
2015-01-15 10:20:00,84.01,84.19,83.93,84.16,64900.0,79.4576,79.6278,79.3819,79.5994,64900.0
2015-01-15 10:25:00,84.17,84.25,83.99,84.08,52900.0,79.6089,79.6846,79.4387,79.5238,52900.0
2015-01-15 10:30:00,84.1,84.42,84.07,84.28,17100.0,79.5427,79.8454,79.5143,79.7129,17100.0
2015-01-15 10:35:00,84.29,84.29,83.98,83.98,15900.0,79.7224,79.7224,79.4292,79.4292,15900.0
2015-01-15 10:40:00,83.99,84.0,83.82,83.86,11600.0,79.4387,79.4481,79.2779,79.3157,11600.0
2015-01-15 10:45:00,83.86,84.13,83.85,84.05,28600.0,79.3157,79.5711,79.3062,79.4954,28600.0
2015-01-15 10:50:00,84.11,84.11,83.97,84.05,59100.0,79.5522,79.5522,79.4197,79.4954,59100.0
2015-01-15 10:55:00,84.06,84.14,84.04,84.09,54900.0,79.5049,79.5805,79.4859,79.5332,54900.0
2015-01-15 11:00:00,84.11,84.12,84.04,84.11,39200.0,79.5522,79.5616,79.4859,79.5522,39200.0
2015-01-15 11:05:00,84.1,84.21,84.08,84.21,18300.0,79.5427,79.6467,79.5238,79.6467,18300.0
2015-01-15 11:10:00,84.24,84.27,84.01,84.13,12600.0,79.6751,79.7035,79.4576,79.5711,12600.0
2015-01-15 11:15:00,84.14,84.14,83.77,83.79,64500.0,79.5805,79.5805,79.2306,79.2495,64500.0
2015-01-15 11:20:00,83.75,83.75,83.65,83.73,11000.0,79.2117,79.2117,79.1171,79.1927,11000.0
2015-01-15 11:25:00,83.71,83.8,83.65,83.71,46400.0,79.1738,79.2589,79.1171,79.1738,46400.0
2015-01-15 11:30:00,83.71,83.92,83.7,83.76,185100.0,79.1738,79.3724,79.1644,79.2211,185100.0
2015-01-15 11:35:00,83.75,83.76,83.34,83.44,16800.0,79.2117,79.2211,78.8239,78.9185,16800.0
2015-01-15 11:40:00,83.53,83.76,83.45,83.75,7400.0,79.0036,79.2211,78.9279,79.2117,7400.0
2015-01-15 11:45:00,83.75,83.75,83.51,83.57,8700.0,79.2117,79.2117,78.9847,79.0414,8700.0
2015-01-15 11:50:00,83.55,83.55,83.38,83.44,15100.0,79.0225,79.0225,78.8617,78.9185,15100.0
2015-01-15 11:55:00,83.47,83.51,83.39,83.44,19600.0,78.9468,78.9847,78.8712,78.9185,19600.0
2015-01-15 12:00:00,83.46,83.49,83.36,83.4,15700.0,78.9374,78.9657,78.8428,78.8806,15700.0
2015-01-15 12:05:00,83.38,83.38,83.24,83.28,51700.0,78.8617,78.8617,78.7293,78.7671,51700.0
2015-01-15 12:10:00,83.3,83.3,83.01,83.04,49700.0,78.786,78.786,78.5118,78.5401,49700.0
2015-01-15 12:15:00,83.03,83.05,82.93,82.95,22000.0,78.5307,78.5496,78.4361,78.455,22000.0
2015-01-15 12:20:00,82.93,83.02,82.89,82.89,21500.0,78.4361,78.5212,78.3983,78.3983,21500.0
2015-01-15 12:25:00,82.91,83.02,82.77,82.77,25800.0,78.4172,78.5212,78.2848,78.2848,25800.0
2015-01-15 12:30:00,82.77,82.8,82.57,82.57,28900.0,78.2848,78.3131,78.0956,78.0956,28900.0
2015-01-15 12:35:00,82.55,82.55,82.28,82.52,39900.0,78.0767,78.0767,77.8213,78.0483,39900.0
2015-01-15 12:40:00,82.5,82.59,82.44,82.45,34200.0,78.0294,78.1145,77.9726,77.9821,34200.0
2015-01-15 12:45:00,82.45,82.5,82.31,82.43,23800.0,77.9821,78.0294,77.8497,77.9632,23800.0
2015-01-15 12:50:00,82.43,82.85,82.4,82.82,28000.0,77.9632,78.3604,77.9348,78.3321,28000.0
2015-01-15 12:55:00,82.81,82.97,82.8,82.95,36100.0,78.3226,78.4739,78.3131,78.455,36100.0
2015-01-15 13:00:00,82.93,82.98,82.77,82.94,16800.0,78.4361,78.4834,78.2848,78.4456,16800.0
2015-01-15 13:05:00,82.91,82.97,82.84,82.89,23900.0,78.4172,78.4739,78.351,78.3983,23900.0
2015-01-15 13:10:00,82.92,83.1,82.92,83.02,22000.0,78.4266,78.5969,78.4266,78.5212,22000.0
2015-01-15 13:15:00,83.0,83.02,82.91,83.02,6300.0,78.5023,78.5212,78.4172,78.5212,6300.0
2015-01-15 13:20:00,83.02,83.03,82.84,82.84,8300.0,78.5212,78.5307,78.351,78.351,8300.0
2015-01-15 13:25:00,82.88,82.92,82.69,82.69,9200.0,78.3888,78.4266,78.2091,78.2091,9200.0
2015-01-15 13:30:00,82.67,82.74,82.63,82.74,6100.0,78.1902,78.2564,78.1523,78.2564,6100.0
2015-01-15 13:35:00,82.71,82.85,82.68,82.73,13400.0,78.228,78.3604,78.1996,78.2469,13400.0
2015-01-15 13:40:00,82.75,82.77,82.62,82.64,6900.0,78.2658,78.2848,78.1429,78.1618,6900.0
2015-01-15 13:45:00,82.62,82.63,82.52,82.63,11400.0,78.1429,78.1523,78.0483,78.1523,11400.0
2015-01-15 13:50:00,82.64,82.99,82.64,82.95,38200.0,78.1618,78.4928,78.1618,78.455,38200.0
2015-01-15 13:55:00,82.98,82.98,82.77,82.77,8400.0,78.4834,78.4834,78.2848,78.2848,8400.0
2015-01-15 14:00:00,82.78,82.86,82.7,82.84,6800.0,78.2942,78.3699,78.2186,78.351,6800.0
2015-01-15 14:05:00,82.83,82.83,82.77,82.77,15100.0,78.3415,78.3415,78.2848,78.2848,15100.0
2015-01-15 14:10:00,82.75,82.75,82.64,82.66,19500.0,78.2658,78.2658,78.1618,78.1807,19500.0
2015-01-15 14:15:00,82.65,82.66,82.57,82.59,30500.0,78.1713,78.1807,78.0956,78.1145,30500.0
2015-01-15 14:20:00,82.57,82.59,82.44,82.5,22300.0,78.0956,78.1145,77.9726,78.0294,22300.0
2015-01-15 14:25:00,82.51,82.55,82.43,82.48,70700.0,78.0389,78.0767,77.9632,78.0105,70700.0
2015-01-15 14:30:00,82.44,82.52,82.36,82.5,17900.0,77.9726,78.0483,77.897,78.0294,17900.0
2015-01-15 14:35:00,82.5,82.52,82.45,82.52,18800.0,78.0294,78.0483,77.9821,78.0483,18800.0
2015-01-15 14:40:00,82.51,82.51,82.46,82.48,11000.0,78.0389,78.0389,77.9916,78.0105,11000.0
2015-01-15 14:45:00,82.49,82.52,82.36,82.39,88700.0,78.0199,78.0483,77.897,77.9254,88700.0
2015-01-15 14:50:00,82.36,82.46,82.32,82.38,12900.0,77.897,77.9916,77.8591,77.9159,12900.0
2015-01-15 14:55:00,82.38,82.54,82.36,82.45,15900.0,77.9159,78.0672,77.897,77.9821,15900.0
2015-01-15 15:00:00,82.44,82.52,82.44,82.5,26600.0,77.9726,78.0483,77.9726,78.0294,26600.0
2015-01-15 15:05:00,82.5,82.72,82.42,82.61,31800.0,78.0294,78.2375,77.9537,78.1334,31800.0
2015-01-15 15:10:00,82.6,82.7,82.58,82.7,38600.0,78.124,78.2186,78.1051,78.2186,38600.0
2015-01-15 15:15:00,82.7,82.85,82.67,82.85,28000.0,78.2186,78.3604,78.1902,78.3604,28000.0
2015-01-15 15:20:00,82.83,82.92,82.79,82.87,22600.0,78.3415,78.4266,78.3037,78.3793,22600.0
2015-01-15 15:25:00,82.9,83.16,82.9,83.12,34200.0,78.4077,78.6536,78.4077,78.6158,34200.0
2015-01-15 15:30:00,83.1,83.22,83.01,83.2,20500.0,78.5969,78.7104,78.5118,78.6915,20500.0
2015-01-15 15:35:00,83.2,83.22,83.02,83.04,24400.0,78.6915,78.7104,78.5212,78.5401,24400.0
2015-01-15 15:40:00,83.03,83.03,82.87,82.88,23400.0,78.5307,78.5307,78.3793,78.3888,23400.0
2015-01-15 15:45:00,82.87,82.88,82.71,82.73,51800.0,78.3793,78.3888,78.228,78.2469,51800.0
2015-01-15 15:50:00,82.72,82.78,82.61,82.61,76400.0,78.2375,78.2942,78.1334,78.1334,76400.0
2015-01-15 15:55:00,82.6,82.66,82.53,82.53,90500.0,78.124,78.1807,78.0578,78.0578,90500.0
2015-01-16 09:30:00,82.57,82.62,81.97,82.47,58600.0,78.0956,78.1429,77.5281,78.001,58600.0
2015-01-16 09:35:00,82.65,83.09,82.57,82.99,45100.0,78.1713,78.5874,78.0956,78.4928,45100.0
2015-01-16 09:40:00,83.11,83.69,82.96,83.49,48800.0,78.6063,79.1549,78.4645,78.9657,48800.0
2015-01-16 09:45:00,83.44,83.55,83.41,83.49,31700.0,78.9185,79.0225,78.8901,78.9657,31700.0
2015-01-16 09:50:00,83.5,83.53,83.33,83.37,16600.0,78.9752,79.0036,78.8144,78.8523,16600.0
2015-01-16 09:55:00,83.34,83.76,83.32,83.76,108500.0,78.8239,79.2211,78.805,79.2211,108500.0
2015-01-16 10:00:00,83.75,84.09,83.31,83.66,64700.0,79.2117,79.5332,78.7955,79.1265,64700.0
2015-01-16 10:05:00,83.61,83.73,83.32,83.39,34000.0,79.0792,79.1927,78.805,78.8712,34000.0
2015-01-16 10:10:00,83.42,83.43,82.98,83.04,40500.0,78.8995,78.909,78.4834,78.5401,40500.0
2015-01-16 10:15:00,83.08,83.32,83.05,83.32,15500.0,78.578,78.805,78.5496,78.805,15500.0
2015-01-16 10:20:00,83.32,83.64,83.25,83.6,23300.0,78.805,79.1076,78.7388,79.0698,23300.0
2015-01-16 10:25:00,83.59,83.62,83.4,83.41,31800.0,79.0603,79.0887,78.8806,78.8901,31800.0
2015-01-16 10:30:00,83.4,83.55,83.35,83.52,37500.0,78.8806,79.0225,78.8333,78.9941,37500.0
2015-01-16 10:35:00,83.5,83.54,83.42,83.43,31700.0,78.9752,79.013,78.8995,78.909,31700.0
2015-01-16 10:40:00,83.45,83.53,83.42,83.48,36700.0,78.9279,79.0036,78.8995,78.9563,36700.0
2015-01-16 10:45:00,83.48,83.51,83.29,83.33,49000.0,78.9563,78.9847,78.7766,78.8144,49000.0
2015-01-16 10:50:00,83.33,83.47,83.32,83.47,28500.0,78.8144,78.9468,78.805,78.9468,28500.0
2015-01-16 10:55:00,83.48,83.66,83.48,83.52,43900.0,78.9563,79.1265,78.9563,78.9941,43900.0
2015-01-16 11:00:00,83.52,83.55,83.43,83.43,52200.0,78.9941,79.0225,78.909,78.909,52200.0
2015-01-16 11:05:00,83.42,83.5,83.3,83.44,56000.0,78.8995,78.9752,78.786,78.9185,56000.0
2015-01-16 11:10:00,83.45,83.46,83.33,83.44,19800.0,78.9279,78.9374,78.8144,78.9185,19800.0
2015-01-16 11:15:00,83.44,83.73,83.43,83.64,55600.0,78.9185,79.1927,78.909,79.1076,55600.0
2015-01-16 11:20:00,83.63,83.64,83.52,83.58,17500.0,79.0982,79.1076,78.9941,79.0509,17500.0
2015-01-16 11:25:00,83.58,83.61,83.24,83.39,73000.0,79.0509,79.0792,78.7293,78.8712,73000.0
2015-01-16 11:30:00,83.42,83.45,83.35,83.36,15400.0,78.8995,78.9279,78.8333,78.8428,15400.0
2015-01-16 11:35:00,83.36,83.4,83.32,83.36,42700.0,78.8428,78.8806,78.805,78.8428,42700.0
2015-01-16 11:40:00,83.35,83.39,83.28,83.29,32300.0,78.8333,78.8712,78.7671,78.7766,32300.0
2015-01-16 11:45:00,83.3,83.37,83.26,83.31,25900.0,78.786,78.8523,78.7482,78.7955,25900.0
2015-01-16 11:50:00,83.28,83.5,83.26,83.29,109500.0,78.7671,78.9752,78.7482,78.7766,109500.0
2015-01-16 11:55:00,83.28,83.32,83.19,83.19,18600.0,78.7671,78.805,78.682,78.682,18600.0
2015-01-16 12:00:00,83.17,83.25,83.09,83.2,10800.0,78.6631,78.7388,78.5874,78.6915,10800.0
2015-01-16 12:05:00,83.22,83.26,83.02,83.04,7100.0,78.7104,78.7482,78.5212,78.5401,7100.0
2015-01-16 12:10:00,83.05,83.06,82.95,83.01,15500.0,78.5496,78.559,78.455,78.5118,15500.0
2015-01-16 12:15:00,83.01,83.12,82.98,82.98,10100.0,78.5118,78.6158,78.4834,78.4834,10100.0
2015-01-16 12:20:00,82.97,83.2,82.92,83.2,8600.0,78.4739,78.6915,78.4266,78.6915,8600.0
2015-01-16 12:25:00,83.2,83.23,83.15,83.17,13300.0,78.6915,78.7198,78.6442,78.6631,13300.0
2015-01-16 12:30:00,83.17,83.25,83.17,83.23,11100.0,78.6631,78.7388,78.6631,78.7198,11100.0
2015-01-16 12:35:00,83.25,83.26,83.2,83.21,5100.0,78.7388,78.7482,78.6915,78.7009,5100.0
2015-01-16 12:40:00,83.23,83.31,83.22,83.31,24000.0,78.7198,78.7955,78.7104,78.7955,24000.0
2015-01-16 12:45:00,83.31,83.31,83.28,83.29,10200.0,78.7955,78.7955,78.7671,78.7766,10200.0
2015-01-16 12:50:00,83.29,83.36,83.28,83.29,43000.0,78.7766,78.8428,78.7671,78.7766,43000.0
2015-01-16 12:55:00,83.29,83.3,83.23,83.24,11000.0,78.7766,78.786,78.7198,78.7293,11000.0
2015-01-16 13:00:00,83.24,83.26,83.11,83.15,7300.0,78.7293,78.7482,78.6063,78.6442,7300.0
2015-01-16 13:05:00,83.17,83.23,83.15,83.22,17500.0,78.6631,78.7198,78.6442,78.7104,17500.0
2015-01-16 13:10:00,83.22,83.23,83.15,83.15,5700.0,78.7104,78.7198,78.6442,78.6442,5700.0
2015-01-16 13:15:00,83.16,83.27,83.16,83.21,8800.0,78.6536,78.7577,78.6536,78.7009,8800.0
2015-01-16 13:20:00,83.18,83.27,83.16,83.21,11400.0,78.6725,78.7577,78.6536,78.7009,11400.0
2015-01-16 13:25:00,83.21,83.22,83.12,83.15,8600.0,78.7009,78.7104,78.6158,78.6442,8600.0
2015-01-16 13:30:00,83.16,83.17,83.1,83.16,11500.0,78.6536,78.6631,78.5969,78.6536,11500.0
2015-01-16 13:35:00,83.16,83.18,83.12,83.15,11900.0,78.6536,78.6725,78.6158,78.6442,11900.0
2015-01-16 13:40:00,83.15,83.21,83.14,83.21,3800.0,78.6442,78.7009,78.6347,78.7009,3800.0
2015-01-16 13:45:00,83.2,83.28,83.18,83.23,20700.0,78.6915,78.7671,78.6725,78.7198,20700.0
2015-01-16 13:50:00,83.23,83.29,83.19,83.25,10300.0,78.7198,78.7766,78.682,78.7388,10300.0
2015-01-16 13:55:00,83.25,83.27,83.22,83.25,11500.0,78.7388,78.7577,78.7104,78.7388,11500.0
2015-01-16 14:00:00,83.25,83.33,83.25,83.28,19000.0,78.7388,78.8144,78.7388,78.7671,19000.0
2015-01-16 14:05:00,83.28,83.31,83.22,83.22,13700.0,78.7671,78.7955,78.7104,78.7104,13700.0
2015-01-16 14:10:00,83.22,83.28,83.2,83.23,11800.0,78.7104,78.7671,78.6915,78.7198,11800.0
2015-01-16 14:15:00,83.25,83.4,83.24,83.35,41600.0,78.7388,78.8806,78.7293,78.8333,41600.0
2015-01-16 14:20:00,83.34,83.34,83.28,83.29,7500.0,78.8239,78.8239,78.7671,78.7766,7500.0
2015-01-16 14:25:00,83.28,83.32,83.19,83.22,24200.0,78.7671,78.805,78.682,78.7104,24200.0
2015-01-16 14:30:00,83.22,83.28,83.17,83.28,8000.0,78.7104,78.7671,78.6631,78.7671,8000.0
2015-01-16 14:35:00,83.29,83.32,83.23,83.27,10100.0,78.7766,78.805,78.7198,78.7577,10100.0
2015-01-16 14:40:00,83.27,83.28,83.19,83.24,13300.0,78.7577,78.7671,78.682,78.7293,13300.0
2015-01-16 14:45:00,83.24,83.27,83.23,83.23,18600.0,78.7293,78.7577,78.7198,78.7198,18600.0
2015-01-16 14:50:00,83.25,83.32,83.24,83.3,17000.0,78.7388,78.805,78.7293,78.786,17000.0
2015-01-16 14:55:00,83.3,83.38,83.28,83.38,17500.0,78.786,78.8617,78.7671,78.8617,17500.0
2015-01-16 15:00:00,83.37,83.38,83.3,83.33,23000.0,78.8523,78.8617,78.786,78.8144,23000.0
2015-01-16 15:05:00,83.32,83.32,83.24,83.24,12400.0,78.805,78.805,78.7293,78.7293,12400.0
2015-01-16 15:10:00,83.23,83.23,83.14,83.14,16500.0,78.7198,78.7198,78.6347,78.6347,16500.0
2015-01-16 15:15:00,83.15,83.19,83.08,83.19,19700.0,78.6442,78.682,78.578,78.682,19700.0
2015-01-16 15:20:00,83.2,83.36,83.18,83.36,11600.0,78.6915,78.8428,78.6725,78.8428,11600.0
2015-01-16 15:25:00,83.36,83.36,83.25,83.32,18200.0,78.8428,78.8428,78.7388,78.805,18200.0
2015-01-16 15:30:00,83.31,83.32,83.22,83.26,34700.0,78.7955,78.805,78.7104,78.7482,34700.0
2015-01-16 15:35:00,83.26,83.36,83.25,83.36,40700.0,78.7482,78.8428,78.7388,78.8428,40700.0
2015-01-16 15:40:00,83.35,83.46,83.34,83.43,28100.0,78.8333,78.9374,78.8239,78.909,28100.0
2015-01-16 15:45:00,83.43,83.55,83.43,83.51,56900.0,78.909,79.0225,78.909,78.9847,56900.0
2015-01-16 15:50:00,83.52,83.53,83.45,83.5,115600.0,78.9941,79.0036,78.9279,78.9752,115600.0
2015-01-16 15:55:00,83.5,83.61,83.47,83.48,184100.0,78.9752,79.0792,78.9468,78.9563,184100.0
2015-01-20 09:30:00,84.03,84.1,83.63,83.86,47200.0,79.4765,79.5427,79.0982,79.3157,47200.0
2015-01-20 09:35:00,83.83,83.9,83.33,83.51,20500.0,79.2873,79.3535,78.8144,78.9847,20500.0
2015-01-20 09:40:00,83.56,83.57,83.16,83.16,33900.0,79.032,79.0414,78.6536,78.6536,33900.0
2015-01-20 09:45:00,83.17,83.31,83.12,83.14,25900.0,78.6631,78.7955,78.6158,78.6347,25900.0
2015-01-20 09:50:00,83.16,83.16,82.85,82.92,20500.0,78.6536,78.6536,78.3604,78.4266,20500.0
2015-01-20 09:55:00,82.85,82.93,82.7,82.71,23000.0,78.3604,78.4361,78.2186,78.228,23000.0
2015-01-20 10:00:00,82.79,82.95,82.7,82.95,17000.0,78.3037,78.455,78.2186,78.455,17000.0
2015-01-20 10:05:00,82.93,83.28,82.9,83.21,6100.0,78.4361,78.7671,78.4077,78.7009,6100.0
2015-01-20 10:10:00,83.25,83.26,82.9,82.98,12300.0,78.7388,78.7482,78.4077,78.4834,12300.0
2015-01-20 10:15:00,83.06,83.06,82.72,82.78,7600.0,78.559,78.559,78.2375,78.2942,7600.0
2015-01-20 10:20:00,82.83,83.19,82.83,83.15,5800.0,78.3415,78.682,78.3415,78.6442,5800.0
2015-01-20 10:25:00,83.16,83.23,83.08,83.15,11000.0,78.6536,78.7198,78.578,78.6442,11000.0
2015-01-20 10:30:00,83.16,83.22,82.95,82.98,17500.0,78.6536,78.7104,78.455,78.4834,17500.0
2015-01-20 10:35:00,83.02,83.07,82.97,82.97,15500.0,78.5212,78.5685,78.4739,78.4739,15500.0
2015-01-20 10:40:00,82.97,83.0,82.76,82.87,10200.0,78.4739,78.5023,78.2753,78.3793,10200.0
2015-01-20 10:45:00,82.9,83.01,82.9,82.99,13900.0,78.4077,78.5118,78.4077,78.4928,13900.0
2015-01-20 10:50:00,82.97,82.98,82.69,82.79,14300.0,78.4739,78.4834,78.2091,78.3037,14300.0
2015-01-20 10:55:00,82.79,82.8,82.58,82.68,18400.0,78.3037,78.3131,78.1051,78.1996,18400.0
2015-01-20 11:00:00,82.66,82.66,82.49,82.59,11700.0,78.1807,78.1807,78.0199,78.1145,11700.0
2015-01-20 11:05:00,82.57,82.92,82.55,82.9,12800.0,78.0956,78.4266,78.0767,78.4077,12800.0
2015-01-20 11:10:00,82.9,83.02,82.88,82.96,11200.0,78.4077,78.5212,78.3888,78.4645,11200.0
2015-01-20 11:15:00,82.97,83.1,82.87,83.05,8100.0,78.4739,78.5969,78.3793,78.5496,8100.0
2015-01-20 11:20:00,83.09,83.15,83.06,83.09,7800.0,78.5874,78.6442,78.559,78.5874,7800.0
2015-01-20 11:25:00,83.09,83.13,82.98,83.1,12400.0,78.5874,78.6253,78.4834,78.5969,12400.0
2015-01-20 11:30:00,83.08,83.16,83.05,83.08,11600.0,78.578,78.6536,78.5496,78.578,11600.0
2015-01-20 11:35:00,83.11,83.12,82.99,83.08,4200.0,78.6063,78.6158,78.4928,78.578,4200.0
2015-01-20 11:40:00,83.08,83.08,82.95,82.97,13100.0,78.578,78.578,78.455,78.4739,13100.0
2015-01-20 11:45:00,82.95,82.96,82.7,82.75,11200.0,78.455,78.4645,78.2186,78.2658,11200.0
2015-01-20 11:50:00,82.76,82.79,82.62,82.79,8600.0,78.2753,78.3037,78.1429,78.3037,8600.0
2015-01-20 11:55:00,82.78,82.92,82.76,82.92,6800.0,78.2942,78.4266,78.2753,78.4266,6800.0
2015-01-20 12:00:00,82.94,83.04,82.93,82.99,7700.0,78.4456,78.5401,78.4361,78.4928,7700.0
2015-01-20 12:05:00,83.01,83.04,82.84,83.01,21700.0,78.5118,78.5401,78.351,78.5118,21700.0
2015-01-20 12:10:00,82.99,82.99,82.94,82.96,5600.0,78.4928,78.4928,78.4456,78.4645,5600.0
2015-01-20 12:15:00,82.99,83.09,82.97,83.05,15600.0,78.4928,78.5874,78.4739,78.5496,15600.0
2015-01-20 12:20:00,83.04,83.1,83.02,83.05,4300.0,78.5401,78.5969,78.5212,78.5496,4300.0
2015-01-20 12:25:00,83.06,83.17,83.05,83.05,13200.0,78.559,78.6631,78.5496,78.5496,13200.0
2015-01-20 12:30:00,83.07,83.15,83.06,83.06,3700.0,78.5685,78.6442,78.559,78.559,3700.0
2015-01-20 12:35:00,83.04,83.06,82.96,83.03,16000.0,78.5401,78.559,78.4645,78.5307,16000.0
2015-01-20 12:40:00,83.06,83.23,83.05,83.22,7200.0,78.559,78.7198,78.5496,78.7104,7200.0
2015-01-20 12:45:00,83.24,83.31,83.17,83.19,14000.0,78.7293,78.7955,78.6631,78.682,14000.0
2015-01-20 12:50:00,83.19,83.2,83.08,83.08,8100.0,78.682,78.6915,78.578,78.578,8100.0
2015-01-20 12:55:00,83.1,83.11,83.05,83.05,16900.0,78.5969,78.6063,78.5496,78.5496,16900.0
2015-01-20 13:00:00,83.04,83.08,83.02,83.07,8400.0,78.5401,78.578,78.5212,78.5685,8400.0
2015-01-20 13:05:00,83.08,83.12,82.9,82.9,9000.0,78.578,78.6158,78.4077,78.4077,9000.0
2015-01-20 13:10:00,82.87,83.01,82.87,82.91,11300.0,78.3793,78.5118,78.3793,78.4172,11300.0
2015-01-20 13:15:00,82.92,83.05,82.92,83.05,6100.0,78.4266,78.5496,78.4266,78.5496,6100.0
2015-01-20 13:20:00,83.05,83.29,83.05,83.17,9900.0,78.5496,78.7766,78.5496,78.6631,9900.0
2015-01-20 13:25:00,83.17,83.23,83.13,83.18,12600.0,78.6631,78.7198,78.6253,78.6725,12600.0
2015-01-20 13:30:00,83.2,83.27,83.2,83.21,10600.0,78.6915,78.7577,78.6915,78.7009,10600.0
2015-01-20 13:35:00,83.2,83.22,83.14,83.21,22900.0,78.6915,78.7104,78.6347,78.7009,22900.0
2015-01-20 13:40:00,83.2,84.41,83.19,83.5,317100.0,78.6915,79.8359,78.682,78.9752,317100.0
2015-01-20 13:45:00,83.52,83.67,83.36,83.45,138500.0,78.9941,79.136,78.8428,78.9279,138500.0
2015-01-20 13:50:00,83.45,83.46,83.32,83.37,28500.0,78.9279,78.9374,78.805,78.8523,28500.0
2015-01-20 13:55:00,83.39,83.47,83.39,83.45,13600.0,78.8712,78.9468,78.8712,78.9279,13600.0
2015-01-20 14:00:00,83.45,83.62,83.44,83.59,14300.0,78.9279,79.0887,78.9185,79.0603,14300.0
2015-01-20 14:05:00,83.6,83.72,83.57,83.64,58000.0,79.0698,79.1833,79.0414,79.1076,58000.0
2015-01-20 14:10:00,83.64,83.66,83.5,83.58,11100.0,79.1076,79.1265,78.9752,79.0509,11100.0
2015-01-20 14:15:00,83.56,83.65,83.53,83.6,37500.0,79.032,79.1171,79.0036,79.0698,37500.0
2015-01-20 14:20:00,83.59,83.61,83.4,83.47,16500.0,79.0603,79.0792,78.8806,78.9468,16500.0
2015-01-20 14:25:00,83.49,83.55,83.43,83.5,7700.0,78.9657,79.0225,78.909,78.9752,7700.0
2015-01-20 14:30:00,83.51,83.7,83.49,83.7,13200.0,78.9847,79.1644,78.9657,79.1644,13200.0
2015-01-20 14:35:00,83.7,84.07,83.66,83.82,32500.0,79.1644,79.5143,79.1265,79.2779,32500.0
2015-01-20 14:40:00,83.82,84.01,83.8,83.98,11500.0,79.2779,79.4576,79.2589,79.4292,11500.0
2015-01-20 14:45:00,83.98,84.02,83.96,83.98,21400.0,79.4292,79.467,79.4103,79.4292,21400.0
2015-01-20 14:50:00,83.98,84.01,83.96,83.97,16500.0,79.4292,79.4576,79.4103,79.4197,16500.0
2015-01-20 14:55:00,83.97,84.0,83.94,84.0,15500.0,79.4197,79.4481,79.3914,79.4481,15500.0
2015-01-20 15:00:00,84.0,84.0,83.88,83.89,14100.0,79.4481,79.4481,79.3346,79.3441,14100.0
2015-01-20 15:05:00,83.91,84.01,83.9,83.98,33200.0,79.363,79.4576,79.3535,79.4292,33200.0
2015-01-20 15:10:00,83.99,84.01,83.95,83.99,21400.0,79.4387,79.4576,79.4008,79.4387,21400.0
2015-01-20 15:15:00,83.99,84.01,83.97,83.98,36300.0,79.4387,79.4576,79.4197,79.4292,36300.0
2015-01-20 15:20:00,83.98,84.0,83.84,83.88,16800.0,79.4292,79.4481,79.2968,79.3346,16800.0
2015-01-20 15:25:00,83.88,83.92,83.88,83.89,18300.0,79.3346,79.3724,79.3346,79.3441,18300.0
2015-01-20 15:30:00,83.9,83.93,83.77,83.84,20700.0,79.3535,79.3819,79.2306,79.2968,20700.0
2015-01-20 15:35:00,83.84,83.99,83.83,83.97,12500.0,79.2968,79.4387,79.2873,79.4197,12500.0
2015-01-20 15:40:00,83.97,84.12,83.96,84.09,29000.0,79.4197,79.5616,79.4103,79.5332,29000.0
2015-01-20 15:45:00,84.1,84.13,84.0,84.0,41800.0,79.5427,79.5711,79.4481,79.4481,41800.0
2015-01-20 15:50:00,84.01,84.04,83.94,83.95,29000.0,79.4576,79.4859,79.3914,79.4008,29000.0
2015-01-20 15:55:00,83.95,84.05,83.89,83.94,60800.0,79.4008,79.4954,79.3441,79.3914,60800.0
2015-01-21 09:30:00,83.7,83.7,83.2,83.36,61500.0,79.1644,79.1644,78.6915,78.8428,61500.0
2015-01-21 09:35:00,83.27,84.23,83.19,84.2,27800.0,78.7577,79.6656,78.682,79.6373,27800.0
2015-01-21 09:40:00,84.19,84.3,83.79,83.86,15400.0,79.6278,79.7319,79.2495,79.3157,15400.0
2015-01-21 09:45:00,83.85,84.05,83.69,83.89,24300.0,79.3062,79.4954,79.1549,79.3441,24300.0
2015-01-21 09:50:00,83.89,84.12,83.85,83.91,21500.0,79.3441,79.5616,79.3062,79.363,21500.0
2015-01-21 09:55:00,83.96,84.12,83.87,83.87,33200.0,79.4103,79.5616,79.3252,79.3252,33200.0
2015-01-21 10:00:00,83.93,83.99,83.82,83.95,61100.0,79.3819,79.4387,79.2779,79.4008,61100.0
2015-01-21 10:05:00,83.95,84.27,83.9,84.11,24000.0,79.4008,79.7035,79.3535,79.5522,24000.0
2015-01-21 10:10:00,84.11,84.13,83.93,83.97,34800.0,79.5522,79.5711,79.3819,79.4197,34800.0
2015-01-21 10:15:00,83.95,84.39,83.93,84.39,24400.0,79.4008,79.817,79.3819,79.817,24400.0
2015-01-21 10:20:00,84.4,84.44,84.18,84.31,15100.0,79.8264,79.8643,79.6184,79.7413,15100.0
2015-01-21 10:25:00,84.3,84.33,84.12,84.15,19800.0,79.7319,79.7602,79.5616,79.59,19800.0
2015-01-21 10:30:00,84.15,84.17,84.02,84.03,26000.0,79.59,79.6089,79.467,79.4765,26000.0
2015-01-21 10:35:00,84.02,84.11,83.95,83.95,30600.0,79.467,79.5522,79.4008,79.4008,30600.0
2015-01-21 10:40:00,83.95,84.0,83.88,83.95,38300.0,79.4008,79.4481,79.3346,79.4008,38300.0
2015-01-21 10:45:00,83.95,84.25,83.9,84.25,49300.0,79.4008,79.6846,79.3535,79.6846,49300.0
2015-01-21 10:50:00,84.25,84.44,84.24,84.44,34300.0,79.6846,79.8643,79.6751,79.8643,34300.0
2015-01-21 10:55:00,84.43,84.5,84.3,84.3,33000.0,79.8548,79.921,79.7319,79.7319,33000.0
2015-01-21 11:00:00,84.3,84.42,84.17,84.2,43100.0,79.7319,79.8454,79.6089,79.6373,43100.0
2015-01-21 11:05:00,84.23,84.28,84.14,84.15,19900.0,79.6656,79.7129,79.5805,79.59,19900.0
2015-01-21 11:10:00,84.14,84.21,84.1,84.21,29300.0,79.5805,79.6467,79.5427,79.6467,29300.0
2015-01-21 11:15:00,84.25,84.25,83.95,83.98,19400.0,79.6846,79.6846,79.4008,79.4292,19400.0
2015-01-21 11:20:00,83.95,83.95,83.79,83.95,22200.0,79.4008,79.4008,79.2495,79.4008,22200.0
2015-01-21 11:25:00,83.94,83.95,83.83,83.95,17200.0,79.3914,79.4008,79.2873,79.4008,17200.0
2015-01-21 11:30:00,83.95,83.99,83.88,83.94,18500.0,79.4008,79.4387,79.3346,79.3914,18500.0
2015-01-21 11:35:00,83.95,84.09,83.95,84.0,48900.0,79.4008,79.5332,79.4008,79.4481,48900.0
2015-01-21 11:40:00,83.98,84.26,83.97,84.25,25100.0,79.4292,79.694,79.4197,79.6846,25100.0
2015-01-21 11:45:00,84.26,84.3,84.17,84.17,18500.0,79.694,79.7319,79.6089,79.6089,18500.0
2015-01-21 11:50:00,84.16,84.19,84.1,84.16,20900.0,79.5994,79.6278,79.5427,79.5994,20900.0
2015-01-21 11:55:00,84.17,84.31,84.16,84.29,21600.0,79.6089,79.7413,79.5994,79.7224,21600.0
2015-01-21 12:00:00,84.29,84.37,84.25,84.26,19300.0,79.7224,79.7981,79.6846,79.694,19300.0
2015-01-21 12:05:00,84.27,84.28,84.18,84.2,17100.0,79.7035,79.7129,79.6184,79.6373,17100.0
2015-01-21 12:10:00,84.19,84.29,84.17,84.29,12800.0,79.6278,79.7224,79.6089,79.7224,12800.0
2015-01-21 12:15:00,84.3,84.39,84.3,84.36,13500.0,79.7319,79.817,79.7319,79.7886,13500.0
2015-01-21 12:20:00,84.36,84.36,84.3,84.3,13300.0,79.7886,79.7886,79.7319,79.7319,13300.0
2015-01-21 12:25:00,84.29,84.41,84.27,84.41,12400.0,79.7224,79.8359,79.7035,79.8359,12400.0
2015-01-21 12:30:00,84.42,84.47,84.28,84.28,11400.0,79.8454,79.8926,79.7129,79.7129,11400.0
2015-01-21 12:35:00,84.28,84.32,84.25,84.26,21000.0,79.7129,79.7508,79.6846,79.694,21000.0
2015-01-21 12:40:00,84.24,84.31,84.24,84.26,15700.0,79.6751,79.7413,79.6751,79.694,15700.0
2015-01-21 12:45:00,84.26,84.29,84.2,84.21,40900.0,79.694,79.7224,79.6373,79.6467,40900.0
2015-01-21 12:50:00,84.2,84.33,84.16,84.21,63500.0,79.6373,79.7602,79.5994,79.6467,63500.0
2015-01-21 12:55:00,84.22,84.25,84.19,84.21,9400.0,79.6562,79.6846,79.6278,79.6467,9400.0
2015-01-21 13:00:00,84.2,84.34,84.19,84.31,15200.0,79.6373,79.7697,79.6278,79.7413,15200.0
2015-01-21 13:05:00,84.29,84.36,84.23,84.34,10400.0,79.7224,79.7886,79.6656,79.7697,10400.0
2015-01-21 13:10:00,84.36,84.4,84.31,84.37,15100.0,79.7886,79.8264,79.7413,79.7981,15100.0
2015-01-21 13:15:00,84.37,84.42,84.36,84.38,6100.0,79.7981,79.8454,79.7886,79.8075,6100.0
2015-01-21 13:20:00,84.39,84.4,84.3,84.34,8300.0,79.817,79.8264,79.7319,79.7697,8300.0
2015-01-21 13:25:00,84.35,84.35,84.18,84.2,14300.0,79.7791,79.7791,79.6184,79.6373,14300.0
2015-01-21 13:30:00,84.2,84.2,84.12,84.15,9500.0,79.6373,79.6373,79.5616,79.59,9500.0
2015-01-21 13:35:00,84.15,84.23,84.11,84.23,6400.0,79.59,79.6656,79.5522,79.6656,6400.0
2015-01-21 13:40:00,84.23,84.23,84.17,84.2,6200.0,79.6656,79.6656,79.6089,79.6373,6200.0
2015-01-21 13:45:00,84.2,84.24,84.11,84.11,8600.0,79.6373,79.6751,79.5522,79.5522,8600.0
2015-01-21 13:50:00,84.11,84.13,84.04,84.04,8300.0,79.5522,79.5711,79.4859,79.4859,8300.0
2015-01-21 13:55:00,84.02,84.02,83.87,83.89,10300.0,79.467,79.467,79.3252,79.3441,10300.0
2015-01-21 14:00:00,83.87,83.97,83.84,83.97,43400.0,79.3252,79.4197,79.2968,79.4197,43400.0
2015-01-21 14:05:00,83.99,84.07,83.97,84.02,11700.0,79.4387,79.5143,79.4197,79.467,11700.0
2015-01-21 14:10:00,84.03,84.13,83.93,84.1,28300.0,79.4765,79.5711,79.3819,79.5427,28300.0
2015-01-21 14:15:00,84.1,84.23,84.1,84.15,12600.0,79.5427,79.6656,79.5427,79.59,12600.0
2015-01-21 14:20:00,84.15,84.24,84.1,84.17,28300.0,79.59,79.6751,79.5427,79.6089,28300.0
2015-01-21 14:25:00,84.17,84.28,84.17,84.25,13300.0,79.6089,79.7129,79.6089,79.6846,13300.0
2015-01-21 14:30:00,84.24,84.35,84.22,84.34,15000.0,79.6751,79.7791,79.6562,79.7697,15000.0
2015-01-21 14:35:00,84.35,84.35,84.12,84.16,17000.0,79.7791,79.7791,79.5616,79.5994,17000.0
2015-01-21 14:40:00,84.16,84.24,84.06,84.22,14500.0,79.5994,79.6751,79.5049,79.6562,14500.0
2015-01-21 14:45:00,84.22,84.26,84.18,84.26,15900.0,79.6562,79.694,79.6184,79.694,15900.0
2015-01-21 14:50:00,84.27,84.31,84.22,84.31,16700.0,79.7035,79.7413,79.6562,79.7413,16700.0
2015-01-21 14:55:00,84.3,84.37,84.3,84.34,16600.0,79.7319,79.7981,79.7319,79.7697,16600.0
2015-01-21 15:00:00,84.35,84.36,84.26,84.33,19000.0,79.7791,79.7886,79.694,79.7602,19000.0
2015-01-21 15:05:00,84.33,84.34,84.19,84.19,24300.0,79.7602,79.7697,79.6278,79.6278,24300.0
2015-01-21 15:10:00,84.17,84.24,84.1,84.23,21700.0,79.6089,79.6751,79.5427,79.6656,21700.0
2015-01-21 15:15:00,84.23,84.39,84.22,84.39,19600.0,79.6656,79.817,79.6562,79.817,19600.0
2015-01-21 15:20:00,84.37,84.37,84.28,84.28,35800.0,79.7981,79.7981,79.7129,79.7129,35800.0
2015-01-21 15:25:00,84.29,84.31,84.16,84.16,24500.0,79.7224,79.7413,79.5994,79.5994,24500.0
2015-01-21 15:30:00,84.15,84.24,84.1,84.2,32200.0,79.59,79.6751,79.5427,79.6373,32200.0
2015-01-21 15:35:00,84.21,84.21,84.04,84.12,51600.0,79.6467,79.6467,79.4859,79.5616,51600.0
2015-01-21 15:40:00,84.1,84.11,83.99,84.03,49200.0,79.5427,79.5522,79.4387,79.4765,49200.0
2015-01-21 15:45:00,84.03,84.18,83.96,84.17,56100.0,79.4765,79.6184,79.4103,79.6089,56100.0
2015-01-21 15:50:00,84.17,84.17,84.03,84.08,59800.0,79.6089,79.6089,79.4765,79.5238,59800.0
2015-01-21 15:55:00,84.09,84.2,84.07,84.09,75400.0,79.5332,79.6373,79.5143,79.5332,75400.0
2015-01-22 09:30:00,84.92,85.21,84.11,85.0,32000.0,80.3183,80.5925,79.5522,80.3939,32000.0
2015-01-22 09:35:00,85.0,85.0,84.09,84.27,15900.0,80.3939,80.3939,79.5332,79.7035,15900.0
2015-01-22 09:40:00,84.33,84.33,83.87,84.2,27800.0,79.7602,79.7602,79.3252,79.6373,27800.0
2015-01-22 09:45:00,84.2,84.2,83.7,83.91,10600.0,79.6373,79.6373,79.1644,79.363,10600.0
2015-01-22 09:50:00,83.99,84.62,83.98,84.42,11400.0,79.4387,80.0345,79.4292,79.8454,11400.0
2015-01-22 09:55:00,84.42,84.74,84.37,84.74,48500.0,79.8454,80.148,79.7981,80.148,48500.0
2015-01-22 10:00:00,84.72,85.1,84.67,84.77,14600.0,80.1291,80.4885,80.0818,80.1764,14600.0
2015-01-22 10:05:00,84.81,84.85,84.5,84.6,5200.0,80.2142,80.2521,79.921,80.0156,5200.0
2015-01-22 10:10:00,84.58,84.92,84.51,84.92,7700.0,79.9967,80.3183,79.9305,80.3183,7700.0
2015-01-22 10:15:00,84.88,85.18,84.86,85.11,14900.0,80.2804,80.5642,80.2615,80.498,14900.0
2015-01-22 10:20:00,85.11,85.12,84.92,84.99,14600.0,80.498,80.5074,80.3183,80.3845,14600.0
2015-01-22 10:25:00,84.93,84.95,84.8,84.81,7200.0,80.3277,80.3466,80.2048,80.2142,7200.0
2015-01-22 10:30:00,84.82,84.99,84.82,84.92,3700.0,80.2237,80.3845,80.2237,80.3183,3700.0
2015-01-22 10:35:00,84.92,85.09,84.92,85.07,14300.0,80.3183,80.479,80.3183,80.4601,14300.0
2015-01-22 10:40:00,85.06,85.26,85.03,85.26,20900.0,80.4507,80.6398,80.4223,80.6398,20900.0
2015-01-22 10:45:00,85.26,85.32,85.21,85.29,9500.0,80.6398,80.6966,80.5925,80.6682,9500.0
2015-01-22 10:50:00,85.3,85.35,85.23,85.23,5700.0,80.6777,80.725,80.6115,80.6115,5700.0
2015-01-22 10:55:00,85.28,85.41,85.26,85.39,11200.0,80.6587,80.7817,80.6398,80.7628,11200.0
2015-01-22 11:00:00,85.39,85.45,85.24,85.33,7600.0,80.7628,80.8195,80.6209,80.706,7600.0
2015-01-22 11:05:00,85.33,85.33,85.18,85.32,16100.0,80.706,80.706,80.5642,80.6966,16100.0
2015-01-22 11:10:00,85.32,85.32,84.99,85.21,25000.0,80.6966,80.6966,80.3845,80.5925,25000.0
2015-01-22 11:15:00,85.18,85.19,85.05,85.05,4100.0,80.5642,80.5736,80.4412,80.4412,4100.0
2015-01-22 11:20:00,85.06,85.21,85.05,85.21,8900.0,80.4507,80.5925,80.4412,80.5925,8900.0
2015-01-22 11:25:00,85.2,85.25,85.18,85.2,10600.0,80.5831,80.6304,80.5642,80.5831,10600.0
2015-01-22 11:30:00,85.22,85.25,85.06,85.07,6000.0,80.602,80.6304,80.4507,80.4601,6000.0
2015-01-22 11:35:00,85.1,85.19,85.06,85.12,4400.0,80.4885,80.5736,80.4507,80.5074,4400.0
2015-01-22 11:40:00,85.17,85.33,85.16,85.24,22600.0,80.5547,80.706,80.5453,80.6209,22600.0
2015-01-22 11:45:00,85.27,85.29,85.12,85.12,4700.0,80.6493,80.6682,80.5074,80.5074,4700.0
2015-01-22 11:50:00,85.1,85.17,85.06,85.16,4700.0,80.4885,80.5547,80.4507,80.5453,4700.0
2015-01-22 11:55:00,85.18,85.28,85.15,85.24,9700.0,80.5642,80.6587,80.5358,80.6209,9700.0
2015-01-22 12:00:00,85.26,85.34,85.24,85.33,8000.0,80.6398,80.7155,80.6209,80.706,8000.0
2015-01-22 12:05:00,85.35,85.35,85.23,85.25,8300.0,80.725,80.725,80.6115,80.6304,8300.0
2015-01-22 12:10:00,85.28,85.38,85.24,85.35,8000.0,80.6587,80.7533,80.6209,80.725,8000.0
2015-01-22 12:15:00,85.32,85.32,85.18,85.23,8600.0,80.6966,80.6966,80.5642,80.6115,8600.0
2015-01-22 12:20:00,85.21,85.33,85.21,85.32,4000.0,80.5925,80.706,80.5925,80.6966,4000.0
2015-01-22 12:25:00,85.33,85.43,85.31,85.33,13200.0,80.706,80.8006,80.6871,80.706,13200.0
2015-01-22 12:30:00,85.35,85.37,85.27,85.29,3600.0,80.725,80.7439,80.6493,80.6682,3600.0
2015-01-22 12:35:00,85.3,85.38,85.28,85.28,3800.0,80.6777,80.7533,80.6587,80.6587,3800.0
2015-01-22 12:40:00,85.31,85.49,85.29,85.45,7800.0,80.6871,80.8574,80.6682,80.8195,7800.0
2015-01-22 12:45:00,85.46,85.48,85.41,85.45,4100.0,80.829,80.8479,80.7817,80.8195,4100.0
2015-01-22 12:50:00,85.46,85.47,85.3,85.31,5100.0,80.829,80.8385,80.6777,80.6871,5100.0
2015-01-22 12:55:00,85.33,85.34,85.28,85.34,2600.0,80.706,80.7155,80.6587,80.7155,2600.0
2015-01-22 13:00:00,85.34,85.39,85.32,85.39,5000.0,80.7155,80.7628,80.6966,80.7628,5000.0
2015-01-22 13:05:00,85.37,85.38,85.31,85.33,4000.0,80.7439,80.7533,80.6871,80.706,4000.0
2015-01-22 13:10:00,85.3,85.33,85.17,85.17,6600.0,80.6777,80.706,80.5547,80.5547,6600.0
2015-01-22 13:15:00,85.2,85.24,85.0,85.12,8800.0,80.5831,80.6209,80.3939,80.5074,8800.0
2015-01-22 13:20:00,85.06,85.13,85.06,85.07,3700.0,80.4507,80.5169,80.4507,80.4601,3700.0
2015-01-22 13:25:00,85.11,85.12,84.98,84.98,12900.0,80.498,80.5074,80.375,80.375,12900.0
2015-01-22 13:30:00,84.99,85.16,84.98,85.16,9300.0,80.3845,80.5453,80.375,80.5453,9300.0
2015-01-22 13:35:00,85.15,85.2,85.12,85.19,7300.0,80.5358,80.5831,80.5074,80.5736,7300.0
2015-01-22 13:40:00,85.18,85.32,85.15,85.31,5000.0,80.5642,80.6966,80.5358,80.6871,5000.0
2015-01-22 13:45:00,85.31,85.31,85.25,85.28,3400.0,80.6871,80.6871,80.6304,80.6587,3400.0
2015-01-22 13:50:00,85.26,85.26,85.18,85.18,8800.0,80.6398,80.6398,80.5642,80.5642,8800.0
2015-01-22 13:55:00,85.18,85.18,85.07,85.13,7100.0,80.5642,80.5642,80.4601,80.5169,7100.0
2015-01-22 14:00:00,85.14,85.21,85.14,85.16,11400.0,80.5263,80.5925,80.5263,80.5453,11400.0
2015-01-22 14:05:00,85.15,85.15,84.94,85.04,10700.0,80.5358,80.5358,80.3372,80.4318,10700.0
2015-01-22 14:10:00,85.09,85.18,85.07,85.18,18200.0,80.479,80.5642,80.4601,80.5642,18200.0
2015-01-22 14:15:00,85.16,85.2,85.13,85.15,10400.0,80.5453,80.5831,80.5169,80.5358,10400.0
2015-01-22 14:20:00,85.15,85.18,85.13,85.17,12400.0,80.5358,80.5642,80.5169,80.5547,12400.0
2015-01-22 14:25:00,85.17,85.19,85.14,85.17,15000.0,80.5547,80.5736,80.5263,80.5547,15000.0
2015-01-22 14:30:00,85.18,85.32,85.17,85.3,21700.0,80.5642,80.6966,80.5547,80.6777,21700.0
2015-01-22 14:35:00,85.3,85.5,85.3,85.5,12900.0,80.6777,80.8668,80.6777,80.8668,12900.0
2015-01-22 14:40:00,85.5,85.53,85.39,85.53,25200.0,80.8668,80.8952,80.7628,80.8952,25200.0
2015-01-22 14:45:00,85.53,85.61,85.5,85.52,11900.0,80.8952,80.9709,80.8668,80.8857,11900.0
2015-01-22 14:50:00,85.51,85.53,85.43,85.53,5100.0,80.8763,80.8952,80.8006,80.8952,5100.0
2015-01-22 14:55:00,85.55,85.69,85.53,85.66,13600.0,80.9141,81.0465,80.8952,81.0182,13600.0
2015-01-22 15:00:00,85.67,85.83,85.66,85.75,14900.0,81.0276,81.1789,81.0182,81.1033,14900.0
2015-01-22 15:05:00,85.77,85.84,85.72,85.8,12900.0,81.1222,81.1884,81.0749,81.1506,12900.0
2015-01-22 15:10:00,85.81,85.85,85.81,85.85,18100.0,81.16,81.1979,81.16,81.1979,18100.0
2015-01-22 15:15:00,85.84,85.93,85.83,85.89,27800.0,81.1884,81.2735,81.1789,81.2357,27800.0
2015-01-22 15:20:00,85.9,86.02,85.87,85.9,50000.0,81.2452,81.3586,81.2168,81.2452,50000.0
2015-01-22 15:25:00,85.86,85.96,85.86,85.96,19100.0,81.2073,81.3019,81.2073,81.3019,19100.0
2015-01-22 15:30:00,85.95,85.97,85.89,85.94,17500.0,81.2924,81.3114,81.2357,81.283,17500.0
2015-01-22 15:35:00,85.94,85.94,85.83,85.94,17200.0,81.283,81.283,81.1789,81.283,17200.0
2015-01-22 15:40:00,85.93,85.93,85.83,85.85,17700.0,81.2735,81.2735,81.1789,81.1979,17700.0
2015-01-22 15:45:00,85.84,85.84,85.66,85.69,24300.0,81.1884,81.1884,81.0182,81.0465,24300.0
2015-01-22 15:50:00,85.69,85.69,85.59,85.63,36700.0,81.0465,81.0465,80.952,80.9898,36700.0
2015-01-22 15:55:00,85.63,85.71,85.56,85.71,76600.0,80.9898,81.0654,80.9236,81.0654,76600.0
2015-01-23 09:30:00,84.33,85.64,84.14,85.39,60500.0,79.7602,80.9992,79.5805,80.7628,60500.0
2015-01-23 09:35:00,85.39,86.02,85.28,86.0,53800.0,80.7628,81.3586,80.6587,81.3397,53800.0
2015-01-23 09:40:00,85.97,86.75,85.97,86.45,47800.0,81.3114,82.0491,81.3114,81.7653,47800.0
2015-01-23 09:45:00,86.5,87.3,86.46,86.68,78300.0,81.8126,82.5693,81.7748,81.9829,78300.0
2015-01-23 09:50:00,86.67,86.8,86.55,86.68,54900.0,81.9734,82.0964,81.8599,81.9829,54900.0
2015-01-23 09:55:00,86.65,86.93,86.57,86.76,22900.0,81.9545,82.2193,81.8788,82.0585,22900.0
2015-01-23 10:00:00,86.77,87.35,86.76,87.26,51000.0,82.068,82.6166,82.0585,82.5315,51000.0
2015-01-23 10:05:00,87.26,87.32,86.97,87.31,23900.0,82.5315,82.5882,82.2572,82.5787,23900.0
2015-01-23 10:10:00,87.27,87.37,87.07,87.14,36700.0,82.5409,82.6355,82.3518,82.418,36700.0
2015-01-23 10:15:00,87.13,87.2,87.07,87.2,15700.0,82.4085,82.4747,82.3518,82.4747,15700.0
2015-01-23 10:20:00,87.19,87.24,87.16,87.18,31000.0,82.4652,82.5125,82.4369,82.4558,31000.0
2015-01-23 10:25:00,87.19,87.21,86.89,86.9,63600.0,82.4652,82.4842,82.1815,82.191,63600.0
2015-01-23 10:30:00,86.91,87.01,86.83,86.97,20700.0,82.2004,82.295,82.1248,82.2572,20700.0
2015-01-23 10:35:00,86.99,87.0,86.8,86.83,26900.0,82.2761,82.2855,82.0964,82.1248,26900.0
2015-01-23 10:40:00,86.85,86.86,86.64,86.65,51000.0,82.1437,82.1531,81.9451,81.9545,51000.0
2015-01-23 10:45:00,86.63,86.66,86.48,86.63,21300.0,81.9356,81.964,81.7937,81.9356,21300.0
2015-01-23 10:50:00,86.66,86.91,86.64,86.91,29000.0,81.964,82.2004,81.9451,82.2004,29000.0
2015-01-23 10:55:00,86.92,86.98,86.83,86.96,39400.0,82.2099,82.2666,82.1248,82.2477,39400.0
2015-01-23 11:00:00,86.98,86.98,86.86,86.89,23400.0,82.2666,82.2666,82.1531,82.1815,23400.0
2015-01-23 11:05:00,86.89,86.89,86.81,86.85,16800.0,82.1815,82.1815,82.1058,82.1437,16800.0
2015-01-23 11:10:00,86.85,86.9,86.73,86.85,24000.0,82.1437,82.191,82.0302,82.1437,24000.0
2015-01-23 11:15:00,86.85,86.92,86.83,86.92,23300.0,82.1437,82.2099,82.1248,82.2099,23300.0
2015-01-23 11:20:00,86.92,87.0,86.86,87.0,15600.0,82.2099,82.2855,82.1531,82.2855,15600.0
2015-01-23 11:25:00,87.02,87.02,86.92,86.98,80800.0,82.3045,82.3045,82.2099,82.2666,80800.0
2015-01-23 11:30:00,86.98,86.98,86.86,86.93,26300.0,82.2666,82.2666,82.1531,82.2193,26300.0
2015-01-23 11:35:00,86.94,87.06,86.94,87.04,10700.0,82.2288,82.3423,82.2288,82.3234,10700.0
2015-01-23 11:40:00,87.05,87.17,87.05,87.17,17800.0,82.3328,82.4463,82.3328,82.4463,17800.0
2015-01-23 11:45:00,87.17,87.31,87.17,87.27,53300.0,82.4463,82.5787,82.4463,82.5409,53300.0
2015-01-23 11:50:00,87.28,87.32,87.03,87.12,20100.0,82.5504,82.5882,82.3139,82.399,20100.0
2015-01-23 11:55:00,87.12,87.21,87.1,87.21,17000.0,82.399,82.4842,82.3801,82.4842,17000.0
2015-01-23 12:00:00,87.22,87.36,87.22,87.34,15700.0,82.4936,82.626,82.4936,82.6071,15700.0
2015-01-23 12:05:00,87.33,87.39,87.23,87.39,14600.0,82.5977,82.6544,82.5031,82.6544,14600.0
2015-01-23 12:10:00,87.39,87.76,87.36,87.68,64100.0,82.6544,83.0044,82.626,82.9287,64100.0
2015-01-23 12:15:00,87.68,87.68,87.41,87.42,12900.0,82.9287,82.9287,82.6733,82.6828,12900.0
2015-01-23 12:20:00,87.45,87.49,87.35,87.49,9400.0,82.7112,82.749,82.6166,82.749,9400.0
2015-01-23 12:25:00,87.51,87.7,87.51,87.64,17000.0,82.7679,82.9476,82.7679,82.8909,17000.0
2015-01-23 12:30:00,87.64,87.79,87.64,87.79,12500.0,82.8909,83.0327,82.8909,83.0327,12500.0
2015-01-23 12:35:00,87.78,87.98,87.76,87.95,18600.0,83.0233,83.2124,83.0044,83.1841,18600.0
2015-01-23 12:40:00,87.95,88.23,87.94,88.09,42000.0,83.1841,83.4489,83.1746,83.3165,42000.0
2015-01-23 12:45:00,88.1,88.27,88.05,88.25,37700.0,83.3259,83.4867,83.2786,83.4678,37700.0
2015-01-23 12:50:00,88.26,88.39,88.26,88.28,21600.0,83.4773,83.6002,83.4773,83.4962,21600.0
2015-01-23 12:55:00,88.29,88.29,88.03,88.07,47600.0,83.5056,83.5056,83.2597,83.2976,47600.0
2015-01-23 13:00:00,88.07,88.07,87.88,87.88,30000.0,83.2976,83.2976,83.1179,83.1179,30000.0
2015-01-23 13:05:00,87.88,87.97,87.78,87.97,13800.0,83.1179,83.203,83.0233,83.203,13800.0
2015-01-23 13:10:00,88.01,88.34,88.01,88.34,17700.0,83.2408,83.5529,83.2408,83.5529,17700.0
2015-01-23 13:15:00,88.35,88.37,87.97,88.09,14600.0,83.5624,83.5813,83.203,83.3165,14600.0
2015-01-23 13:20:00,88.11,88.2,88.03,88.09,15200.0,83.3354,83.4205,83.2597,83.3165,15200.0
2015-01-23 13:25:00,88.11,88.16,88.03,88.1,15900.0,83.3354,83.3827,83.2597,83.3259,15900.0
2015-01-23 13:30:00,88.09,88.2,88.06,88.17,19900.0,83.3165,83.4205,83.2881,83.3921,19900.0
2015-01-23 13:35:00,88.18,88.28,88.18,88.28,15900.0,83.4016,83.4962,83.4016,83.4962,15900.0
2015-01-23 13:40:00,88.28,88.55,88.26,88.51,27100.0,83.4962,83.7516,83.4773,83.7137,27100.0
2015-01-23 13:45:00,88.51,88.65,88.47,88.63,26300.0,83.7137,83.8461,83.6759,83.8272,26300.0
2015-01-23 13:50:00,88.62,88.64,88.24,88.24,35300.0,83.8178,83.8367,83.4583,83.4583,35300.0
2015-01-23 13:55:00,88.2,88.23,88.14,88.17,22100.0,83.4205,83.4489,83.3638,83.3921,22100.0
2015-01-23 14:00:00,88.17,88.37,88.17,88.36,16400.0,83.3921,83.5813,83.3921,83.5718,16400.0
2015-01-23 14:05:00,88.36,88.4,88.27,88.35,21600.0,83.5718,83.6097,83.4867,83.5624,21600.0
2015-01-23 14:10:00,88.35,88.36,88.27,88.29,24200.0,83.5624,83.5718,83.4867,83.5056,24200.0
2015-01-23 14:15:00,88.29,88.29,88.05,88.28,27800.0,83.5056,83.5056,83.2786,83.4962,27800.0
2015-01-23 14:20:00,88.26,88.34,88.15,88.19,33000.0,83.4773,83.5529,83.3732,83.4111,33000.0
2015-01-23 14:25:00,88.19,88.39,88.19,88.32,27600.0,83.4111,83.6002,83.4111,83.534,27600.0
2015-01-23 14:30:00,88.32,88.39,88.27,88.38,18900.0,83.534,83.6002,83.4867,83.5908,18900.0
2015-01-23 14:35:00,88.39,88.41,88.22,88.28,21400.0,83.6002,83.6191,83.4394,83.4962,21400.0
2015-01-23 14:40:00,88.28,88.49,88.28,88.49,24900.0,83.4962,83.6948,83.4962,83.6948,24900.0
2015-01-23 14:45:00,88.5,88.55,88.29,88.35,30800.0,83.7043,83.7516,83.5056,83.5624,30800.0
2015-01-23 14:50:00,88.34,88.41,88.2,88.29,24800.0,83.5529,83.6191,83.4205,83.5056,24800.0
2015-01-23 14:55:00,88.29,88.3,88.06,88.06,30900.0,83.5056,83.5151,83.2881,83.2881,30900.0
2015-01-23 15:00:00,88.05,88.12,87.89,87.94,39200.0,83.2786,83.3449,83.1273,83.1746,39200.0
2015-01-23 15:05:00,87.95,88.0,87.89,87.98,33100.0,83.1841,83.2314,83.1273,83.2124,33100.0
2015-01-23 15:10:00,87.98,87.98,87.77,87.81,24300.0,83.2124,83.2124,83.0138,83.0517,24300.0
2015-01-23 15:15:00,87.82,87.88,87.74,87.83,28600.0,83.0611,83.1179,82.9854,83.0706,28600.0
2015-01-23 15:20:00,87.83,87.85,87.61,87.63,32300.0,83.0706,83.0895,82.8625,82.8814,32300.0
2015-01-23 15:25:00,87.63,87.81,87.53,87.79,31300.0,82.8814,83.0517,82.7868,83.0327,31300.0
2015-01-23 15:30:00,87.76,87.76,87.51,87.57,43200.0,83.0044,83.0044,82.7679,82.8247,43200.0
2015-01-23 15:35:00,87.57,87.61,87.45,87.48,42500.0,82.8247,82.8625,82.7112,82.7395,42500.0
2015-01-23 15:40:00,87.44,87.67,87.43,87.57,38100.0,82.7017,82.9192,82.6922,82.8247,38100.0
2015-01-23 15:45:00,87.57,87.72,87.55,87.72,49900.0,82.8247,82.9665,82.8057,82.9665,49900.0
2015-01-23 15:50:00,87.71,87.72,87.52,87.55,85000.0,82.9571,82.9665,82.7774,82.8057,85000.0
2015-01-23 15:55:00,87.55,87.56,87.34,87.43,95500.0,82.8057,82.8152,82.6071,82.6922,95500.0
2015-01-26 09:30:00,87.56,87.81,86.83,86.9,38300.0,82.8152,83.0517,82.1248,82.191,38300.0
2015-01-26 09:35:00,86.93,87.25,86.67,86.85,32700.0,82.2193,82.522,81.9734,82.1437,32700.0
2015-01-26 09:40:00,86.86,87.04,86.68,86.89,20700.0,82.1531,82.3234,81.9829,82.1815,20700.0
2015-01-26 09:45:00,86.89,86.98,86.81,86.89,23300.0,82.1815,82.2666,82.1058,82.1815,23300.0
2015-01-26 09:50:00,86.91,87.17,86.84,87.17,25000.0,82.2004,82.4463,82.1342,82.4463,25000.0
2015-01-26 09:55:00,87.17,87.32,87.02,87.16,24400.0,82.4463,82.5882,82.3045,82.4369,24400.0
2015-01-26 10:00:00,87.18,87.23,86.96,87.03,15700.0,82.4558,82.5031,82.2477,82.3139,15700.0
2015-01-26 10:05:00,87.06,87.17,86.98,86.98,15700.0,82.3423,82.4463,82.2666,82.2666,15700.0
2015-01-26 10:10:00,86.97,87.21,86.97,87.02,11300.0,82.2572,82.4842,82.2572,82.3045,11300.0
2015-01-26 10:15:00,87.05,87.07,86.65,86.73,8000.0,82.3328,82.3518,81.9545,82.0302,8000.0
2015-01-26 10:20:00,86.74,86.96,86.74,86.74,22400.0,82.0396,82.2477,82.0396,82.0396,22400.0
2015-01-26 10:25:00,86.73,86.87,86.7,86.73,7700.0,82.0302,82.1626,82.0018,82.0302,7700.0
2015-01-26 10:30:00,86.74,86.75,86.47,86.5,24900.0,82.0396,82.0491,81.7843,81.8126,24900.0
2015-01-26 10:35:00,86.5,86.68,86.45,86.55,26900.0,81.8126,81.9829,81.7653,81.8599,26900.0
2015-01-26 10:40:00,86.52,86.73,86.5,86.65,11000.0,81.8316,82.0302,81.8126,81.9545,11000.0
2015-01-26 10:45:00,86.69,86.81,86.67,86.68,8000.0,81.9923,82.1058,81.9734,81.9829,8000.0
2015-01-26 10:50:00,86.68,86.73,86.5,86.52,12100.0,81.9829,82.0302,81.8126,81.8316,12100.0
2015-01-26 10:55:00,86.54,86.67,86.54,86.65,13400.0,81.8505,81.9734,81.8505,81.9545,13400.0
2015-01-26 11:00:00,86.64,86.78,86.61,86.76,11200.0,81.9451,82.0775,81.9167,82.0585,11200.0
2015-01-26 11:05:00,86.78,86.85,86.53,86.55,10700.0,82.0775,82.1437,81.841,81.8599,10700.0
2015-01-26 11:10:00,86.56,86.64,86.51,86.64,8000.0,81.8694,81.9451,81.8221,81.9451,8000.0
2015-01-26 11:15:00,86.64,86.67,86.5,86.52,15600.0,81.9451,81.9734,81.8126,81.8316,15600.0
2015-01-26 11:20:00,86.51,86.63,86.51,86.6,12300.0,81.8221,81.9356,81.8221,81.9072,12300.0
2015-01-26 11:25:00,86.61,86.67,86.59,86.66,22300.0,81.9167,81.9734,81.8978,81.964,22300.0
2015-01-26 11:30:00,86.66,86.7,86.5,86.51,11300.0,81.964,82.0018,81.8126,81.8221,11300.0
2015-01-26 11:35:00,86.5,86.56,86.5,86.5,9600.0,81.8126,81.8694,81.8126,81.8126,9600.0
2015-01-26 11:40:00,86.5,86.6,86.5,86.52,7200.0,81.8126,81.9072,81.8126,81.8316,7200.0
2015-01-26 11:45:00,86.52,86.56,86.49,86.5,10400.0,81.8316,81.8694,81.8032,81.8126,10400.0
2015-01-26 11:50:00,86.5,86.68,86.5,86.68,7300.0,81.8126,81.9829,81.8126,81.9829,7300.0
2015-01-26 11:55:00,86.71,86.83,86.66,86.73,9300.0,82.0113,82.1248,81.964,82.0302,9300.0
2015-01-26 12:00:00,86.73,86.85,86.72,86.81,7000.0,82.0302,82.1437,82.0207,82.1058,7000.0
2015-01-26 12:05:00,86.81,87.01,86.8,86.99,21800.0,82.1058,82.295,82.0964,82.2761,21800.0
2015-01-26 12:10:00,86.99,87.0,86.74,86.75,7200.0,82.2761,82.2855,82.0396,82.0491,7200.0
2015-01-26 12:15:00,86.73,86.89,86.72,86.84,7600.0,82.0302,82.1815,82.0207,82.1342,7600.0
2015-01-26 12:20:00,86.84,87.03,86.8,86.8,7700.0,82.1342,82.3139,82.0964,82.0964,7700.0
2015-01-26 12:25:00,86.77,86.82,86.77,86.81,4200.0,82.068,82.1153,82.068,82.1058,4200.0
2015-01-26 12:30:00,86.84,86.92,86.67,86.7,5100.0,82.1342,82.2099,81.9734,82.0018,5100.0
2015-01-26 12:35:00,86.67,86.73,86.53,86.64,8000.0,81.9734,82.0302,81.841,81.9451,8000.0
2015-01-26 12:40:00,86.65,86.82,86.61,86.62,5300.0,81.9545,82.1153,81.9167,81.9261,5300.0
2015-01-26 12:45:00,86.64,86.67,86.5,86.5,7000.0,81.9451,81.9734,81.8126,81.8126,7000.0
2015-01-26 12:50:00,86.5,86.63,86.5,86.54,8400.0,81.8126,81.9356,81.8126,81.8505,8400.0
2015-01-26 12:55:00,86.54,86.62,86.5,86.61,8700.0,81.8505,81.9261,81.8126,81.9167,8700.0
2015-01-26 13:00:00,86.62,86.76,86.62,86.68,9100.0,81.9261,82.0585,81.9261,81.9829,9100.0
2015-01-26 13:05:00,86.7,86.7,86.51,86.53,6300.0,82.0018,82.0018,81.8221,81.841,6300.0
2015-01-26 13:10:00,86.54,86.66,86.54,86.55,4800.0,81.8505,81.964,81.8505,81.8599,4800.0
2015-01-26 13:15:00,86.52,86.69,86.52,86.66,6000.0,81.8316,81.9923,81.8316,81.964,6000.0
2015-01-26 13:20:00,86.64,86.64,86.52,86.53,2700.0,81.9451,81.9451,81.8316,81.841,2700.0
2015-01-26 13:25:00,86.55,86.64,86.51,86.52,5100.0,81.8599,81.9451,81.8221,81.8316,5100.0
2015-01-26 13:30:00,86.53,86.69,86.53,86.55,4700.0,81.841,81.9923,81.841,81.8599,4700.0
2015-01-26 13:35:00,86.56,86.72,86.56,86.63,5500.0,81.8694,82.0207,81.8694,81.9356,5500.0
2015-01-26 13:40:00,86.64,86.76,86.64,86.68,5600.0,81.9451,82.0585,81.9451,81.9829,5600.0
2015-01-26 13:45:00,86.68,86.89,86.68,86.86,10900.0,81.9829,82.1815,81.9829,82.1531,10900.0
2015-01-26 13:50:00,86.85,86.89,86.8,86.88,8400.0,82.1437,82.1815,82.0964,82.172,8400.0
2015-01-26 13:55:00,86.9,86.92,86.81,86.81,10400.0,82.191,82.2099,82.1058,82.1058,10400.0
2015-01-26 14:00:00,86.82,86.95,86.81,86.91,14200.0,82.1153,82.2383,82.1058,82.2004,14200.0
2015-01-26 14:05:00,86.91,86.99,86.89,86.95,9300.0,82.2004,82.2761,82.1815,82.2383,9300.0
2015-01-26 14:10:00,86.95,86.96,86.87,86.89,31600.0,82.2383,82.2477,82.1626,82.1815,31600.0
2015-01-26 14:15:00,86.9,86.9,86.83,86.84,11800.0,82.191,82.191,82.1248,82.1342,11800.0
2015-01-26 14:20:00,86.81,86.88,86.81,86.86,7200.0,82.1058,82.172,82.1058,82.1531,7200.0
2015-01-26 14:25:00,86.85,86.92,86.79,86.92,11000.0,82.1437,82.2099,82.0869,82.2099,11000.0
2015-01-26 14:30:00,86.93,86.95,86.9,86.9,4300.0,82.2193,82.2383,82.191,82.191,4300.0
2015-01-26 14:35:00,86.89,86.96,86.89,86.95,8100.0,82.1815,82.2477,82.1815,82.2383,8100.0
2015-01-26 14:40:00,86.96,86.99,86.9,86.96,13100.0,82.2477,82.2761,82.191,82.2477,13100.0
2015-01-26 14:45:00,86.93,86.98,86.87,86.94,21900.0,82.2193,82.2666,82.1626,82.2288,21900.0
2015-01-26 14:50:00,86.93,86.93,86.87,86.9,16800.0,82.2193,82.2193,82.1626,82.191,16800.0
2015-01-26 14:55:00,86.91,86.96,86.89,86.9,7600.0,82.2004,82.2477,82.1815,82.191,7600.0
2015-01-26 15:00:00,86.9,86.98,86.88,86.96,10700.0,82.191,82.2666,82.172,82.2477,10700.0
2015-01-26 15:05:00,86.97,87.04,86.92,86.92,10300.0,82.2572,82.3234,82.2099,82.2099,10300.0
2015-01-26 15:10:00,86.92,87.04,86.89,86.98,24000.0,82.2099,82.3234,82.1815,82.2666,24000.0
2015-01-26 15:15:00,86.98,87.01,86.89,87.0,18300.0,82.2666,82.295,82.1815,82.2855,18300.0
2015-01-26 15:20:00,87.0,87.12,87.0,87.05,11700.0,82.2855,82.399,82.2855,82.3328,11700.0
2015-01-26 15:25:00,87.04,87.12,87.0,87.1,15200.0,82.3234,82.399,82.2855,82.3801,15200.0
2015-01-26 15:30:00,87.11,87.14,86.96,86.96,34400.0,82.3896,82.418,82.2477,82.2477,34400.0
2015-01-26 15:35:00,86.96,87.16,86.96,87.12,22500.0,82.2477,82.4369,82.2477,82.399,22500.0
2015-01-26 15:40:00,87.13,87.24,87.12,87.24,38800.0,82.4085,82.5125,82.399,82.5125,38800.0
2015-01-26 15:45:00,87.23,87.26,87.16,87.19,33100.0,82.5031,82.5315,82.4369,82.4652,33100.0
2015-01-26 15:50:00,87.19,87.3,87.19,87.25,39200.0,82.4652,82.5693,82.4652,82.522,39200.0
2015-01-26 15:55:00,87.24,87.31,87.18,87.29,55900.0,82.5125,82.5787,82.4558,82.5598,55900.0
2015-01-27 09:30:00,87.06,87.06,86.18,86.48,15500.0,82.3423,82.3423,81.51,81.7937,15500.0
2015-01-27 09:35:00,86.41,86.67,86.27,86.51,9800.0,81.7275,81.9734,81.5951,81.8221,9800.0
2015-01-27 09:40:00,86.5,86.68,86.5,86.68,8300.0,81.8126,81.9829,81.8126,81.9829,8300.0
2015-01-27 09:45:00,86.66,86.66,86.34,86.53,6200.0,81.964,81.964,81.6613,81.841,6200.0
2015-01-27 09:50:00,86.48,86.56,86.39,86.56,10200.0,81.7937,81.8694,81.7086,81.8694,10200.0
2015-01-27 09:55:00,86.47,86.56,86.46,86.53,12100.0,81.7843,81.8694,81.7748,81.841,12100.0
2015-01-27 10:00:00,86.5,86.69,86.17,86.69,15900.0,81.8126,81.9923,81.5005,81.9923,15900.0
2015-01-27 10:05:00,86.67,86.72,86.55,86.64,8600.0,81.9734,82.0207,81.8599,81.9451,8600.0
2015-01-27 10:10:00,86.65,86.69,86.5,86.69,17300.0,81.9545,81.9923,81.8126,81.9923,17300.0
2015-01-27 10:15:00,86.64,86.65,86.4,86.4,9900.0,81.9451,81.9545,81.7181,81.7181,9900.0
2015-01-27 10:20:00,86.45,86.51,86.3,86.31,13300.0,81.7653,81.8221,81.6235,81.6329,13300.0
2015-01-27 10:25:00,86.31,86.56,86.31,86.34,6500.0,81.6329,81.8694,81.6329,81.6613,6500.0
2015-01-27 10:30:00,86.33,86.35,86.04,86.06,36300.0,81.6519,81.6708,81.3776,81.3965,36300.0
2015-01-27 10:35:00,86.02,86.2,86.0,86.2,14100.0,81.3586,81.5289,81.3397,81.5289,14100.0
2015-01-27 10:40:00,86.2,86.2,85.84,85.86,13300.0,81.5289,81.5289,81.1884,81.2073,13300.0
2015-01-27 10:45:00,85.89,85.93,85.78,85.93,5300.0,81.2357,81.2735,81.1317,81.2735,5300.0
2015-01-27 10:50:00,85.9,86.06,85.9,86.03,9400.0,81.2452,81.3965,81.2452,81.3681,9400.0
2015-01-27 10:55:00,86.04,86.25,86.04,86.25,3800.0,81.3776,81.5762,81.3776,81.5762,3800.0
2015-01-27 11:00:00,86.24,86.24,86.13,86.17,4400.0,81.5667,81.5667,81.4627,81.5005,4400.0
2015-01-27 11:05:00,86.17,86.25,86.17,86.25,3700.0,81.5005,81.5762,81.5005,81.5762,3700.0
2015-01-27 11:10:00,86.24,86.49,86.24,86.48,14500.0,81.5667,81.8032,81.5667,81.7937,14500.0
2015-01-27 11:15:00,86.48,86.56,86.47,86.53,8800.0,81.7937,81.8694,81.7843,81.841,8800.0
2015-01-27 11:20:00,86.54,86.64,86.5,86.64,20200.0,81.8505,81.9451,81.8126,81.9451,20200.0
2015-01-27 11:25:00,86.6,86.74,86.53,86.74,8900.0,81.9072,82.0396,81.841,82.0396,8900.0
2015-01-27 11:30:00,86.71,86.88,86.67,86.85,21300.0,82.0113,82.172,81.9734,82.1437,21300.0
2015-01-27 11:35:00,86.85,86.93,86.82,86.87,7700.0,82.1437,82.2193,82.1153,82.1626,7700.0
2015-01-27 11:40:00,86.86,86.86,86.74,86.74,3300.0,82.1531,82.1531,82.0396,82.0396,3300.0
2015-01-27 11:45:00,86.74,86.9,86.72,86.9,4800.0,82.0396,82.191,82.0207,82.191,4800.0
2015-01-27 11:50:00,86.92,86.93,86.89,86.92,5700.0,82.2099,82.2193,82.1815,82.2099,5700.0
2015-01-27 11:55:00,86.91,86.95,86.63,86.65,10900.0,82.2004,82.2383,81.9356,81.9545,10900.0
2015-01-27 12:00:00,86.63,86.76,86.59,86.73,6400.0,81.9356,82.0585,81.8978,82.0302,6400.0
2015-01-27 12:05:00,86.75,86.77,86.72,86.75,3100.0,82.0491,82.068,82.0207,82.0491,3100.0
2015-01-27 12:10:00,86.76,86.93,86.71,86.88,11000.0,82.0585,82.2193,82.0113,82.172,11000.0
2015-01-27 12:15:00,86.9,86.98,86.89,86.95,3300.0,82.191,82.2666,82.1815,82.2383,3300.0
2015-01-27 12:20:00,86.96,86.96,86.9,86.91,2600.0,82.2477,82.2477,82.191,82.2004,2600.0
2015-01-27 12:25:00,86.92,87.16,86.91,87.16,4300.0,82.2099,82.4369,82.2004,82.4369,4300.0
2015-01-27 12:30:00,87.17,87.17,86.94,86.95,6500.0,82.4463,82.4463,82.2288,82.2383,6500.0
2015-01-27 12:35:00,86.96,86.96,86.79,86.86,5700.0,82.2477,82.2477,82.0869,82.1531,5700.0
2015-01-27 12:40:00,86.85,86.94,86.85,86.94,7400.0,82.1437,82.2288,82.1437,82.2288,7400.0
2015-01-27 12:45:00,86.92,86.99,86.87,86.92,8000.0,82.2099,82.2761,82.1626,82.2099,8000.0
2015-01-27 12:50:00,86.93,87.03,86.91,86.99,4000.0,82.2193,82.3139,82.2004,82.2761,4000.0
2015-01-27 12:55:00,87.0,87.1,86.99,87.1,3500.0,82.2855,82.3801,82.2761,82.3801,3500.0
2015-01-27 13:00:00,87.13,87.2,87.11,87.15,6800.0,82.4085,82.4747,82.3896,82.4274,6800.0
2015-01-27 13:05:00,87.13,87.23,87.06,87.23,6200.0,82.4085,82.5031,82.3423,82.5031,6200.0
2015-01-27 13:10:00,87.23,87.23,87.12,87.15,1900.0,82.5031,82.5031,82.399,82.4274,1900.0
2015-01-27 13:15:00,87.18,87.32,87.18,87.3,12100.0,82.4558,82.5882,82.4558,82.5693,12100.0
2015-01-27 13:20:00,87.3,87.41,87.3,87.33,5500.0,82.5693,82.6733,82.5693,82.5977,5500.0
2015-01-27 13:25:00,87.3,87.34,87.28,87.28,5400.0,82.5693,82.6071,82.5504,82.5504,5400.0
2015-01-27 13:30:00,87.28,87.32,87.16,87.16,5500.0,82.5504,82.5882,82.4369,82.4369,5500.0
2015-01-27 13:35:00,87.2,87.22,87.15,87.21,3700.0,82.4747,82.4936,82.4274,82.4842,3700.0
2015-01-27 13:40:00,87.22,87.23,87.15,87.16,3900.0,82.4936,82.5031,82.4274,82.4369,3900.0
2015-01-27 13:45:00,87.13,87.14,87.1,87.14,3200.0,82.4085,82.418,82.3801,82.418,3200.0
2015-01-27 13:50:00,87.13,87.13,87.06,87.06,2300.0,82.4085,82.4085,82.3423,82.3423,2300.0
2015-01-27 13:55:00,87.03,87.06,86.96,87.01,5600.0,82.3139,82.3423,82.2477,82.295,5600.0
2015-01-27 14:00:00,87.0,87.1,86.97,87.09,4900.0,82.2855,82.3801,82.2572,82.3707,4900.0
2015-01-27 14:05:00,87.05,87.17,87.04,87.16,8200.0,82.3328,82.4463,82.3234,82.4369,8200.0
2015-01-27 14:10:00,87.15,87.29,87.15,87.27,9200.0,82.4274,82.5598,82.4274,82.5409,9200.0
2015-01-27 14:15:00,87.28,87.44,87.24,87.38,7000.0,82.5504,82.7017,82.5125,82.645,7000.0
2015-01-27 14:20:00,87.39,87.5,87.36,87.36,13500.0,82.6544,82.7584,82.626,82.626,13500.0
2015-01-27 14:25:00,87.39,87.46,87.37,87.42,3900.0,82.6544,82.7206,82.6355,82.6828,3900.0
2015-01-27 14:30:00,87.42,87.45,87.31,87.35,7100.0,82.6828,82.7112,82.5787,82.6166,7100.0
2015-01-27 14:35:00,87.3,87.31,87.23,87.26,6300.0,82.5693,82.5787,82.5031,82.5315,6300.0
2015-01-27 14:40:00,87.28,87.31,87.14,87.2,7400.0,82.5504,82.5787,82.418,82.4747,7400.0
2015-01-27 14:45:00,87.22,87.25,87.14,87.19,3300.0,82.4936,82.522,82.418,82.4652,3300.0
2015-01-27 14:50:00,87.19,87.25,87.15,87.2,13800.0,82.4652,82.522,82.4274,82.4747,13800.0
2015-01-27 14:55:00,87.2,87.2,87.07,87.08,5000.0,82.4747,82.4747,82.3518,82.3612,5000.0
2015-01-27 15:00:00,87.07,87.15,87.06,87.07,4400.0,82.3518,82.4274,82.3423,82.3518,4400.0
2015-01-27 15:05:00,87.07,87.08,86.98,87.02,4700.0,82.3518,82.3612,82.2666,82.3045,4700.0
2015-01-27 15:10:00,87.02,87.11,87.02,87.05,8000.0,82.3045,82.3896,82.3045,82.3328,8000.0
2015-01-27 15:15:00,87.0,87.07,86.99,87.0,8300.0,82.2855,82.3518,82.2761,82.2855,8300.0
2015-01-27 15:20:00,86.97,86.97,86.8,86.86,14500.0,82.2572,82.2572,82.0964,82.1531,14500.0
2015-01-27 15:25:00,86.85,86.87,86.68,86.68,11000.0,82.1437,82.1626,81.9829,81.9829,11000.0
2015-01-27 15:30:00,86.7,86.81,86.67,86.81,10600.0,82.0018,82.1058,81.9734,82.1058,10600.0
2015-01-27 15:35:00,86.8,86.86,86.64,86.72,23900.0,82.0964,82.1531,81.9451,82.0207,23900.0
2015-01-27 15:40:00,86.71,86.92,86.71,86.87,13400.0,82.0113,82.2099,82.0113,82.1626,13400.0
2015-01-27 15:45:00,86.88,86.95,86.78,86.85,15100.0,82.172,82.2383,82.0775,82.1437,15100.0
2015-01-27 15:50:00,86.82,86.82,86.67,86.72,27100.0,82.1153,82.1153,81.9734,82.0207,27100.0
2015-01-27 15:55:00,86.72,86.85,86.62,86.69,38900.0,82.0207,82.1437,81.9261,81.9923,38900.0
2015-01-28 09:30:00,87.54,87.77,87.15,87.27,18600.0,82.7963,83.0138,82.4274,82.5409,18600.0
2015-01-28 09:35:00,87.38,87.58,87.06,87.2,12700.0,82.645,82.8341,82.3423,82.4747,12700.0
2015-01-28 09:40:00,87.29,87.62,87.29,87.4,8000.0,82.5598,82.8719,82.5598,82.6639,8000.0
2015-01-28 09:45:00,87.38,87.39,87.2,87.35,4700.0,82.645,82.6544,82.4747,82.6166,4700.0
2015-01-28 09:50:00,87.4,87.61,87.4,87.46,10600.0,82.6639,82.8625,82.6639,82.7206,10600.0
2015-01-28 09:55:00,87.49,87.6,87.35,87.36,27600.0,82.749,82.853,82.6166,82.626,27600.0
2015-01-28 10:00:00,87.36,87.5,87.27,87.42,10700.0,82.626,82.7584,82.5409,82.6828,10700.0
2015-01-28 10:05:00,87.46,87.76,87.46,87.76,8400.0,82.7206,83.0044,82.7206,83.0044,8400.0
2015-01-28 10:10:00,87.73,87.75,87.31,87.31,10500.0,82.976,82.9949,82.5787,82.5787,10500.0
2015-01-28 10:15:00,87.27,87.27,87.08,87.11,7000.0,82.5409,82.5409,82.3612,82.3896,7000.0
2015-01-28 10:20:00,87.1,87.34,87.1,87.3,5900.0,82.3801,82.6071,82.3801,82.5693,5900.0
2015-01-28 10:25:00,87.3,87.31,87.0,87.0,5900.0,82.5693,82.5787,82.2855,82.2855,5900.0
2015-01-28 10:30:00,86.99,87.13,86.83,86.83,6600.0,82.2761,82.4085,82.1248,82.1248,6600.0
2015-01-28 10:35:00,86.8,86.84,86.75,86.82,3000.0,82.0964,82.1342,82.0491,82.1153,3000.0
2015-01-28 10:40:00,86.81,86.92,86.73,86.73,8100.0,82.1058,82.2099,82.0302,82.0302,8100.0
2015-01-28 10:45:00,86.71,86.71,86.55,86.58,9400.0,82.0113,82.0113,81.8599,81.8883,9400.0
2015-01-28 10:50:00,86.59,86.75,86.51,86.61,7000.0,81.8978,82.0491,81.8221,81.9167,7000.0
2015-01-28 10:55:00,86.61,86.61,86.46,86.55,5900.0,81.9167,81.9167,81.7748,81.8599,5900.0
2015-01-28 11:00:00,86.61,86.75,86.57,86.75,4500.0,81.9167,82.0491,81.8788,82.0491,4500.0
2015-01-28 11:05:00,86.72,86.91,86.72,86.91,2800.0,82.0207,82.2004,82.0207,82.2004,2800.0
2015-01-28 11:10:00,86.91,86.95,86.6,86.6,5100.0,82.2004,82.2383,81.9072,81.9072,5100.0
2015-01-28 11:15:00,86.55,86.62,86.43,86.62,3600.0,81.8599,81.9261,81.7464,81.9261,3600.0
2015-01-28 11:20:00,86.65,86.8,86.51,86.76,5700.0,81.9545,82.0964,81.8221,82.0585,5700.0
2015-01-28 11:25:00,86.75,86.91,86.71,86.84,12200.0,82.0491,82.2004,82.0113,82.1342,12200.0
2015-01-28 11:30:00,86.83,86.97,86.83,86.97,2500.0,82.1248,82.2572,82.1248,82.2572,2500.0
2015-01-28 11:35:00,87.0,87.04,86.88,86.91,7000.0,82.2855,82.3234,82.172,82.2004,7000.0
2015-01-28 11:40:00,86.9,86.9,86.73,86.75,3300.0,82.191,82.191,82.0302,82.0491,3300.0
2015-01-28 11:45:00,86.75,86.92,86.71,86.91,7600.0,82.0491,82.2099,82.0113,82.2004,7600.0
2015-01-28 11:50:00,86.91,86.92,86.79,86.8,4500.0,82.2004,82.2099,82.0869,82.0964,4500.0
2015-01-28 11:55:00,86.78,86.87,86.78,86.87,3200.0,82.0775,82.1626,82.0775,82.1626,3200.0
2015-01-28 12:00:00,86.89,87.12,86.89,87.12,5700.0,82.1815,82.399,82.1815,82.399,5700.0
2015-01-28 12:05:00,87.09,87.16,87.07,87.14,7500.0,82.3707,82.4369,82.3518,82.418,7500.0
2015-01-28 12:10:00,87.13,87.2,87.12,87.19,5600.0,82.4085,82.4747,82.399,82.4652,5600.0
2015-01-28 12:15:00,87.19,87.35,87.13,87.32,8600.0,82.4652,82.6166,82.4085,82.5882,8600.0
2015-01-28 12:20:00,87.36,87.37,87.12,87.28,22500.0,82.626,82.6355,82.399,82.5504,22500.0
2015-01-28 12:25:00,87.32,87.43,87.31,87.38,11400.0,82.5882,82.6922,82.5787,82.645,11400.0
2015-01-28 12:30:00,87.37,87.39,87.24,87.31,5900.0,82.6355,82.6544,82.5125,82.5787,5900.0
2015-01-28 12:35:00,87.31,87.32,87.06,87.06,4100.0,82.5787,82.5882,82.3423,82.3423,4100.0
2015-01-28 12:40:00,87.1,87.17,87.1,87.17,2900.0,82.3801,82.4463,82.3801,82.4463,2900.0
2015-01-28 12:45:00,87.18,87.3,87.18,87.22,4300.0,82.4558,82.5693,82.4558,82.4936,4300.0
2015-01-28 12:50:00,87.2,87.2,87.05,87.05,2700.0,82.4747,82.4747,82.3328,82.3328,2700.0
2015-01-28 12:55:00,87.03,87.16,87.03,87.09,6800.0,82.3139,82.4369,82.3139,82.3707,6800.0
2015-01-28 13:00:00,87.1,87.1,86.93,87.05,3100.0,82.3801,82.3801,82.2193,82.3328,3100.0
2015-01-28 13:05:00,87.04,87.15,87.04,87.12,4000.0,82.3234,82.4274,82.3234,82.399,4000.0
2015-01-28 13:10:00,87.11,87.11,86.9,86.9,5300.0,82.3896,82.3896,82.191,82.191,5300.0
2015-01-28 13:15:00,86.9,87.03,86.9,87.01,2100.0,82.191,82.3139,82.191,82.295,2100.0
2015-01-28 13:20:00,86.97,87.1,86.97,87.0,5100.0,82.2572,82.3801,82.2572,82.2855,5100.0
2015-01-28 13:25:00,87.04,87.07,86.94,86.94,4200.0,82.3234,82.3518,82.2288,82.2288,4200.0
2015-01-28 13:30:00,86.92,87.1,86.91,87.1,5300.0,82.2099,82.3801,82.2004,82.3801,5300.0
2015-01-28 13:35:00,87.07,87.11,87.05,87.09,5900.0,82.3518,82.3896,82.3328,82.3707,5900.0
2015-01-28 13:40:00,87.08,87.08,86.98,87.0,3300.0,82.3612,82.3612,82.2666,82.2855,3300.0
2015-01-28 13:45:00,87.01,87.08,86.94,87.02,5600.0,82.295,82.3612,82.2288,82.3045,5600.0
2015-01-28 13:50:00,87.0,87.09,87.0,87.02,2200.0,82.2855,82.3707,82.2855,82.3045,2200.0
2015-01-28 13:55:00,87.01,87.01,86.83,86.85,6000.0,82.295,82.295,82.1248,82.1437,6000.0
2015-01-28 14:00:00,86.87,87.24,86.87,87.09,22700.0,82.1626,82.5125,82.1626,82.3707,22700.0
2015-01-28 14:05:00,87.12,87.12,86.78,86.84,5700.0,82.399,82.399,82.0775,82.1342,5700.0
2015-01-28 14:10:00,86.77,86.94,86.62,86.89,10000.0,82.068,82.2288,81.9261,82.1815,10000.0
2015-01-28 14:15:00,86.85,87.02,86.8,86.9,9700.0,82.1437,82.3045,82.0964,82.191,9700.0
2015-01-28 14:20:00,86.94,86.94,86.77,86.88,6000.0,82.2288,82.2288,82.068,82.172,6000.0
2015-01-28 14:25:00,86.88,86.88,86.58,86.68,13600.0,82.172,82.172,81.8883,81.9829,13600.0
2015-01-28 14:30:00,86.64,86.66,86.32,86.38,10400.0,81.9451,81.964,81.6424,81.6991,10400.0
2015-01-28 14:35:00,86.4,86.63,86.37,86.54,9300.0,81.7181,81.9356,81.6897,81.8505,9300.0
2015-01-28 14:40:00,86.49,86.74,86.49,86.7,4900.0,81.8032,82.0396,81.8032,82.0018,4900.0
2015-01-28 14:45:00,86.69,86.77,86.66,86.66,6600.0,81.9923,82.068,81.964,81.964,6600.0
2015-01-28 14:50:00,86.63,86.84,86.57,86.81,7300.0,81.9356,82.1342,81.8788,82.1058,7300.0
2015-01-28 14:55:00,86.81,86.82,86.68,86.7,5400.0,82.1058,82.1153,81.9829,82.0018,5400.0
2015-01-28 15:00:00,86.71,86.77,86.59,86.59,6700.0,82.0113,82.068,81.8978,81.8978,6700.0
2015-01-28 15:05:00,86.6,86.67,86.5,86.59,10100.0,81.9072,81.9734,81.8126,81.8978,10100.0
2015-01-28 15:10:00,86.59,86.63,86.37,86.38,9500.0,81.8978,81.9356,81.6897,81.6991,9500.0
2015-01-28 15:15:00,86.38,86.51,86.35,86.43,78000.0,81.6991,81.8221,81.6708,81.7464,78000.0
2015-01-28 15:20:00,86.37,86.47,86.35,86.36,15200.0,81.6897,81.7843,81.6708,81.6802,15200.0
2015-01-28 15:25:00,86.32,86.32,86.11,86.31,7700.0,81.6424,81.6424,81.4438,81.6329,7700.0
2015-01-28 15:30:00,86.31,86.37,86.09,86.1,8300.0,81.6329,81.6897,81.4249,81.4343,8300.0
2015-01-28 15:35:00,86.08,86.28,86.03,86.16,12900.0,81.4154,81.6046,81.3681,81.4911,12900.0
2015-01-28 15:40:00,86.13,86.13,85.83,85.94,18300.0,81.4627,81.4627,81.1789,81.283,18300.0
2015-01-28 15:45:00,85.92,86.13,85.85,86.1,19400.0,81.2641,81.4627,81.1979,81.4343,19400.0
2015-01-28 15:50:00,86.09,86.09,85.95,85.97,28800.0,81.4249,81.4249,81.2924,81.3114,28800.0
2015-01-28 15:55:00,85.97,86.04,85.87,85.87,32100.0,81.3114,81.3776,81.2168,81.2168,32100.0
2015-01-29 09:30:00,86.22,86.23,85.21,85.72,41800.0,81.5478,81.5573,80.5925,81.0749,41800.0
2015-01-29 09:35:00,85.92,85.92,85.34,85.34,7600.0,81.2641,81.2641,80.7155,80.7155,7600.0
2015-01-29 09:40:00,85.34,85.4,84.95,84.95,10000.0,80.7155,80.7722,80.3466,80.3466,10000.0
2015-01-29 09:45:00,84.94,85.03,84.7,84.78,13400.0,80.3372,80.4223,80.1102,80.1858,13400.0
2015-01-29 09:50:00,84.72,84.91,84.63,84.91,13100.0,80.1291,80.3088,80.044,80.3088,13100.0
2015-01-29 09:55:00,84.91,85.11,84.8,84.9,7900.0,80.3088,80.498,80.2048,80.2993,7900.0
2015-01-29 10:00:00,84.85,85.34,84.76,85.28,15800.0,80.2521,80.7155,80.1669,80.6587,15800.0
2015-01-29 10:05:00,85.26,85.48,85.17,85.27,18800.0,80.6398,80.8479,80.5547,80.6493,18800.0
2015-01-29 10:10:00,85.27,85.45,85.22,85.29,12000.0,80.6493,80.8195,80.602,80.6682,12000.0
2015-01-29 10:15:00,85.35,85.5,85.24,85.42,9600.0,80.725,80.8668,80.6209,80.7912,9600.0
2015-01-29 10:20:00,85.36,85.36,85.1,85.14,6200.0,80.7344,80.7344,80.4885,80.5263,6200.0
2015-01-29 10:25:00,85.12,85.63,85.12,85.58,10100.0,80.5074,80.9898,80.5074,80.9425,10100.0
2015-01-29 10:30:00,85.61,85.64,85.46,85.46,5800.0,80.9709,80.9992,80.829,80.829,5800.0
2015-01-29 10:35:00,85.42,85.42,85.25,85.41,5500.0,80.7912,80.7912,80.6304,80.7817,5500.0
2015-01-29 10:40:00,85.47,85.47,85.08,85.18,6100.0,80.8385,80.8385,80.4696,80.5642,6100.0
2015-01-29 10:45:00,85.07,85.12,84.99,85.06,4600.0,80.4601,80.5074,80.3845,80.4507,4600.0
2015-01-29 10:50:00,85.11,85.19,85.04,85.09,6200.0,80.498,80.5736,80.4318,80.479,6200.0
2015-01-29 10:55:00,85.12,85.18,84.97,85.1,7600.0,80.5074,80.5642,80.3655,80.4885,7600.0
2015-01-29 11:00:00,85.08,85.08,84.87,84.87,3500.0,80.4696,80.4696,80.271,80.271,3500.0
2015-01-29 11:05:00,84.87,85.01,84.79,85.0,3700.0,80.271,80.4034,80.1953,80.3939,3700.0
2015-01-29 11:10:00,85.06,85.25,85.06,85.23,4400.0,80.4507,80.6304,80.4507,80.6115,4400.0
2015-01-29 11:15:00,85.22,85.34,85.02,85.04,8000.0,80.602,80.7155,80.4128,80.4318,8000.0
2015-01-29 11:20:00,85.05,85.24,85.05,85.23,3700.0,80.4412,80.6209,80.4412,80.6115,3700.0
2015-01-29 11:25:00,85.17,85.24,85.02,85.19,8000.0,80.5547,80.6209,80.4128,80.5736,8000.0
2015-01-29 11:30:00,85.18,85.46,85.18,85.36,7100.0,80.5642,80.829,80.5642,80.7344,7100.0
2015-01-29 11:35:00,85.32,85.55,85.29,85.55,6400.0,80.6966,80.9141,80.6682,80.9141,6400.0
2015-01-29 11:40:00,85.58,85.59,85.41,85.42,4700.0,80.9425,80.952,80.7817,80.7912,4700.0
2015-01-29 11:45:00,85.41,85.48,85.36,85.46,3800.0,80.7817,80.8479,80.7344,80.829,3800.0
2015-01-29 11:50:00,85.45,85.73,85.45,85.62,16300.0,80.8195,81.0844,80.8195,80.9803,16300.0
2015-01-29 11:55:00,85.59,85.64,85.44,85.44,5000.0,80.952,80.9992,80.8101,80.8101,5000.0
2015-01-29 12:00:00,85.48,85.61,85.45,85.61,3500.0,80.8479,80.9709,80.8195,80.9709,3500.0
2015-01-29 12:05:00,85.59,85.67,85.53,85.56,3600.0,80.952,81.0276,80.8952,80.9236,3600.0
2015-01-29 12:10:00,85.58,85.61,85.36,85.52,8900.0,80.9425,80.9709,80.7344,80.8857,8900.0
2015-01-29 12:15:00,85.51,85.59,85.49,85.53,2400.0,80.8763,80.952,80.8574,80.8952,2400.0
2015-01-29 12:20:00,85.54,85.54,85.39,85.43,2300.0,80.9047,80.9047,80.7628,80.8006,2300.0
2015-01-29 12:25:00,85.42,85.5,85.38,85.48,3200.0,80.7912,80.8668,80.7533,80.8479,3200.0
2015-01-29 12:30:00,85.41,85.55,85.36,85.44,4200.0,80.7817,80.9141,80.7344,80.8101,4200.0
2015-01-29 12:35:00,85.39,85.44,85.31,85.31,2100.0,80.7628,80.8101,80.6871,80.6871,2100.0
2015-01-29 12:40:00,85.36,85.37,85.21,85.21,2500.0,80.7344,80.7439,80.5925,80.5925,2500.0
2015-01-29 12:45:00,85.18,85.34,85.11,85.29,3100.0,80.5642,80.7155,80.498,80.6682,3100.0
2015-01-29 12:50:00,85.25,85.29,85.17,85.26,3100.0,80.6304,80.6682,80.5547,80.6398,3100.0
2015-01-29 12:55:00,85.28,85.35,85.22,85.35,1200.0,80.6587,80.725,80.602,80.725,1200.0
2015-01-29 13:00:00,85.32,85.48,85.31,85.4,11500.0,80.6966,80.8479,80.6871,80.7722,11500.0
2015-01-29 13:05:00,85.35,85.47,85.28,85.37,2200.0,80.725,80.8385,80.6587,80.7439,2200.0
2015-01-29 13:10:00,85.39,85.44,85.36,85.37,2900.0,80.7628,80.8101,80.7344,80.7439,2900.0
2015-01-29 13:15:00,85.4,85.46,85.37,85.42,8300.0,80.7722,80.829,80.7439,80.7912,8300.0
2015-01-29 13:20:00,85.43,85.55,85.43,85.52,4200.0,80.8006,80.9141,80.8006,80.8857,4200.0
2015-01-29 13:25:00,85.56,85.83,85.56,85.8,7900.0,80.9236,81.1789,80.9236,81.1506,7900.0
2015-01-29 13:30:00,85.78,85.78,85.69,85.75,2300.0,81.1317,81.1317,81.0465,81.1033,2300.0
2015-01-29 13:35:00,85.81,85.89,85.79,85.88,4200.0,81.16,81.2357,81.1411,81.2262,4200.0
2015-01-29 13:40:00,85.88,85.94,85.8,85.84,3500.0,81.2262,81.283,81.1506,81.1884,3500.0
2015-01-29 13:45:00,85.84,85.97,85.76,85.89,6400.0,81.1884,81.3114,81.1127,81.2357,6400.0
2015-01-29 13:50:00,85.97,86.07,85.97,86.0,4800.0,81.3114,81.4059,81.3114,81.3397,4800.0
2015-01-29 13:55:00,85.99,86.01,85.94,85.94,7100.0,81.3303,81.3492,81.283,81.283,7100.0
2015-01-29 14:00:00,85.95,86.05,85.95,85.99,3200.0,81.2924,81.387,81.2924,81.3303,3200.0
2015-01-29 14:05:00,86.0,86.02,85.9,85.9,5200.0,81.3397,81.3586,81.2452,81.2452,5200.0
2015-01-29 14:10:00,85.9,85.91,85.83,85.87,6700.0,81.2452,81.2546,81.1789,81.2168,6700.0
2015-01-29 14:15:00,85.87,85.92,85.77,85.77,5400.0,81.2168,81.2641,81.1222,81.1222,5400.0
2015-01-29 14:20:00,85.79,85.97,85.78,85.91,2900.0,81.1411,81.3114,81.1317,81.2546,2900.0
2015-01-29 14:25:00,85.9,86.0,85.87,86.0,5100.0,81.2452,81.3397,81.2168,81.3397,5100.0
2015-01-29 14:30:00,86.02,86.14,86.02,86.12,5000.0,81.3586,81.4721,81.3586,81.4532,5000.0
2015-01-29 14:35:00,86.13,86.16,86.09,86.14,5700.0,81.4627,81.4911,81.4249,81.4721,5700.0
2015-01-29 14:40:00,86.13,86.13,86.0,86.01,3000.0,81.4627,81.4627,81.3397,81.3492,3000.0
2015-01-29 14:45:00,86.02,86.03,85.94,85.97,5200.0,81.3586,81.3681,81.283,81.3114,5200.0
2015-01-29 14:50:00,85.99,86.06,85.91,86.06,3600.0,81.3303,81.3965,81.2546,81.3965,3600.0
2015-01-29 14:55:00,86.03,86.07,85.95,86.07,5700.0,81.3681,81.4059,81.2924,81.4059,5700.0
2015-01-29 15:00:00,86.07,86.14,86.0,86.0,3800.0,81.4059,81.4721,81.3397,81.3397,3800.0
2015-01-29 15:05:00,86.03,86.22,86.01,86.21,7900.0,81.3681,81.5478,81.3492,81.5384,7900.0
2015-01-29 15:10:00,86.2,86.2,86.08,86.1,4200.0,81.5289,81.5289,81.4154,81.4343,4200.0
2015-01-29 15:15:00,86.08,86.23,86.03,86.2,10500.0,81.4154,81.5573,81.3681,81.5289,10500.0
2015-01-29 15:20:00,86.2,86.4,86.17,86.39,34500.0,81.5289,81.7181,81.5005,81.7086,34500.0
2015-01-29 15:25:00,86.39,86.46,86.35,86.37,6600.0,81.7086,81.7748,81.6708,81.6897,6600.0
2015-01-29 15:30:00,86.41,86.57,86.41,86.5,8800.0,81.7275,81.8788,81.7275,81.8126,8800.0
2015-01-29 15:35:00,86.48,86.66,86.47,86.66,13700.0,81.7937,81.964,81.7843,81.964,13700.0
2015-01-29 15:40:00,86.66,86.73,86.5,86.51,10100.0,81.964,82.0302,81.8126,81.8221,10100.0
2015-01-29 15:45:00,86.5,86.51,86.43,86.51,12100.0,81.8126,81.8221,81.7464,81.8221,12100.0
2015-01-29 15:50:00,86.51,86.66,86.49,86.65,58900.0,81.8221,81.964,81.8032,81.9545,58900.0
2015-01-29 15:55:00,86.64,86.69,86.48,86.56,73100.0,81.9451,81.9923,81.7937,81.8694,73100.0
2015-01-30 09:30:00,86.12,87.26,86.02,87.19,24900.0,81.4532,82.5315,81.3586,82.4652,24900.0
2015-01-30 09:35:00,87.08,87.18,86.71,87.0,6600.0,82.3612,82.4558,82.0113,82.2855,6600.0
2015-01-30 09:40:00,87.0,87.05,86.87,87.05,3300.0,82.2855,82.3328,82.1626,82.3328,3300.0
2015-01-30 09:45:00,87.07,87.2,86.86,86.9,7700.0,82.3518,82.4747,82.1531,82.191,7700.0
2015-01-30 09:50:00,86.94,87.1,86.85,86.9,12700.0,82.2288,82.3801,82.1437,82.191,12700.0
2015-01-30 09:55:00,86.91,87.04,86.87,86.9,17800.0,82.2004,82.3234,82.1626,82.191,17800.0
2015-01-30 10:00:00,86.9,87.02,86.85,86.98,35400.0,82.191,82.3045,82.1437,82.2666,35400.0
2015-01-30 10:05:00,87.03,87.04,86.85,86.85,9400.0,82.3139,82.3234,82.1437,82.1437,9400.0
2015-01-30 10:10:00,86.9,86.96,86.76,86.84,24900.0,82.191,82.2477,82.0585,82.1342,24900.0
2015-01-30 10:15:00,86.78,86.93,86.77,86.9,14300.0,82.0775,82.2193,82.068,82.191,14300.0
2015-01-30 10:20:00,86.88,87.03,86.87,86.9,19700.0,82.172,82.3139,82.1626,82.191,19700.0
2015-01-30 10:25:00,86.9,87.01,86.88,86.92,12000.0,82.191,82.295,82.172,82.2099,12000.0
2015-01-30 10:30:00,86.9,86.94,86.81,86.85,57500.0,82.191,82.2288,82.1058,82.1437,57500.0
2015-01-30 10:35:00,86.85,86.91,86.78,86.86,48800.0,82.1437,82.2004,82.0775,82.1531,48800.0
2015-01-30 10:40:00,86.85,87.0,86.76,86.86,35800.0,82.1437,82.2855,82.0585,82.1531,35800.0
2015-01-30 10:45:00,86.88,86.95,86.77,86.87,21200.0,82.172,82.2383,82.068,82.1626,21200.0
2015-01-30 10:50:00,86.88,86.88,86.55,86.6,14900.0,82.172,82.172,81.8599,81.9072,14900.0
2015-01-30 10:55:00,86.56,86.56,86.41,86.53,11100.0,81.8694,81.8694,81.7275,81.841,11100.0
2015-01-30 11:00:00,86.55,86.56,86.31,86.48,30400.0,81.8599,81.8694,81.6329,81.7937,30400.0
2015-01-30 11:05:00,86.48,86.48,86.12,86.17,15700.0,81.7937,81.7937,81.4532,81.5005,15700.0
2015-01-30 11:10:00,86.16,86.24,85.96,86.05,11200.0,81.4911,81.5667,81.3019,81.387,11200.0
2015-01-30 11:15:00,86.02,86.09,85.95,86.06,7500.0,81.3586,81.4249,81.2924,81.3965,7500.0
2015-01-30 11:20:00,86.09,86.09,85.91,85.92,10300.0,81.4249,81.4249,81.2546,81.2641,10300.0
2015-01-30 11:25:00,85.9,86.19,85.89,86.16,13100.0,81.2452,81.5194,81.2357,81.4911,13100.0
2015-01-30 11:30:00,86.16,86.16,86.01,86.02,7300.0,81.4911,81.4911,81.3492,81.3586,7300.0
2015-01-30 11:35:00,86.02,86.09,85.98,86.03,7600.0,81.3586,81.4249,81.3208,81.3681,7600.0
2015-01-30 11:40:00,86.02,86.02,85.75,85.96,9900.0,81.3586,81.3586,81.1033,81.3019,9900.0
2015-01-30 11:45:00,85.97,86.0,85.84,85.84,6900.0,81.3114,81.3397,81.1884,81.1884,6900.0
2015-01-30 11:50:00,85.82,85.87,85.77,85.8,6200.0,81.1695,81.2168,81.1222,81.1506,6200.0
2015-01-30 11:55:00,85.79,86.13,85.79,86.13,5500.0,81.1411,81.4627,81.1411,81.4627,5500.0
2015-01-30 12:00:00,86.14,86.37,86.13,86.23,12900.0,81.4721,81.6897,81.4627,81.5573,12900.0
2015-01-30 12:05:00,86.24,86.33,86.08,86.24,12000.0,81.5667,81.6519,81.4154,81.5667,12000.0
2015-01-30 12:10:00,86.24,86.4,86.17,86.4,18000.0,81.5667,81.7181,81.5005,81.7181,18000.0
2015-01-30 12:15:00,86.38,86.42,86.27,86.3,8400.0,81.6991,81.737,81.5951,81.6235,8400.0
2015-01-30 12:20:00,86.25,86.32,86.21,86.3,6000.0,81.5762,81.6424,81.5384,81.6235,6000.0
2015-01-30 12:25:00,86.3,86.4,86.27,86.28,6400.0,81.6235,81.7181,81.5951,81.6046,6400.0
2015-01-30 12:30:00,86.29,86.3,86.14,86.15,5900.0,81.614,81.6235,81.4721,81.4816,5900.0
2015-01-30 12:35:00,86.14,86.21,86.07,86.11,5700.0,81.4721,81.5384,81.4059,81.4438,5700.0
2015-01-30 12:40:00,86.12,86.24,86.11,86.18,5300.0,81.4532,81.5667,81.4438,81.51,5300.0
2015-01-30 12:45:00,86.16,86.16,86.03,86.1,9600.0,81.4911,81.4911,81.3681,81.4343,9600.0
2015-01-30 12:50:00,86.09,86.21,86.01,86.01,8200.0,81.4249,81.5384,81.3492,81.3492,8200.0
2015-01-30 12:55:00,86.02,86.02,85.87,85.92,8000.0,81.3586,81.3586,81.2168,81.2641,8000.0
2015-01-30 13:00:00,85.92,86.1,85.9,86.07,4700.0,81.2641,81.4343,81.2452,81.4059,4700.0
2015-01-30 13:05:00,86.05,86.05,85.9,86.0,6700.0,81.387,81.387,81.2452,81.3397,6700.0
2015-01-30 13:10:00,86.0,86.0,85.77,85.85,7200.0,81.3397,81.3397,81.1222,81.1979,7200.0
2015-01-30 13:15:00,85.81,85.81,85.69,85.69,9400.0,81.16,81.16,81.0465,81.0465,9400.0
2015-01-30 13:20:00,85.71,85.79,85.61,85.61,11000.0,81.0654,81.1411,80.9709,80.9709,11000.0
2015-01-30 13:25:00,85.61,85.75,85.6,85.71,5600.0,80.9709,81.1033,80.9614,81.0654,5600.0
2015-01-30 13:30:00,85.69,85.94,85.69,85.93,6900.0,81.0465,81.283,81.0465,81.2735,6900.0
2015-01-30 13:35:00,85.91,86.02,85.87,85.97,5500.0,81.2546,81.3586,81.2168,81.3114,5500.0
2015-01-30 13:40:00,86.0,86.15,85.93,86.15,14600.0,81.3397,81.4816,81.2735,81.4816,14600.0
2015-01-30 13:45:00,86.16,86.25,86.13,86.25,8600.0,81.4911,81.5762,81.4627,81.5762,8600.0
2015-01-30 13:50:00,86.25,86.25,86.15,86.17,12500.0,81.5762,81.5762,81.4816,81.5005,12500.0
2015-01-30 13:55:00,86.17,86.33,86.13,86.28,8800.0,81.5005,81.6519,81.4627,81.6046,8800.0
2015-01-30 14:00:00,86.29,86.35,86.25,86.35,7900.0,81.614,81.6708,81.5762,81.6708,7900.0
2015-01-30 14:05:00,86.32,86.32,86.15,86.27,16400.0,81.6424,81.6424,81.4816,81.5951,16400.0
2015-01-30 14:10:00,86.26,86.26,86.09,86.14,6700.0,81.5856,81.5856,81.4249,81.4721,6700.0
2015-01-30 14:15:00,86.15,86.4,86.15,86.4,10600.0,81.4816,81.7181,81.4816,81.7181,10600.0
2015-01-30 14:20:00,86.38,86.52,86.37,86.51,6400.0,81.6991,81.8316,81.6897,81.8221,6400.0
2015-01-30 14:25:00,86.5,86.74,86.49,86.74,15500.0,81.8126,82.0396,81.8032,82.0396,15500.0
2015-01-30 14:30:00,86.74,86.75,86.54,86.55,10000.0,82.0396,82.0491,81.8505,81.8599,10000.0
2015-01-30 14:35:00,86.55,86.6,86.49,86.55,11500.0,81.8599,81.9072,81.8032,81.8599,11500.0
2015-01-30 14:40:00,86.53,86.57,86.37,86.41,12400.0,81.841,81.8788,81.6897,81.7275,12400.0
2015-01-30 14:45:00,86.39,86.4,86.16,86.19,5300.0,81.7086,81.7181,81.4911,81.5194,5300.0
2015-01-30 14:50:00,86.17,86.23,86.07,86.22,7000.0,81.5005,81.5573,81.4059,81.5478,7000.0
2015-01-30 14:55:00,86.18,86.27,86.07,86.26,10600.0,81.51,81.5951,81.4059,81.5856,10600.0
2015-01-30 15:00:00,86.26,86.47,86.26,86.29,10400.0,81.5856,81.7843,81.5856,81.614,10400.0
2015-01-30 15:05:00,86.3,86.36,86.17,86.2,15000.0,81.6235,81.6802,81.5005,81.5289,15000.0
2015-01-30 15:10:00,86.19,86.41,86.15,86.38,14700.0,81.5194,81.7275,81.4816,81.6991,14700.0
2015-01-30 15:15:00,86.37,86.37,86.11,86.19,28900.0,81.6897,81.6897,81.4438,81.5194,28900.0
2015-01-30 15:20:00,86.18,86.27,86.0,86.24,12700.0,81.51,81.5951,81.3397,81.5667,12700.0
2015-01-30 15:25:00,86.23,86.36,86.11,86.36,15000.0,81.5573,81.6802,81.4438,81.6802,15000.0
2015-01-30 15:30:00,86.31,86.32,86.1,86.22,21600.0,81.6329,81.6424,81.4343,81.5478,21600.0
2015-01-30 15:35:00,86.2,86.4,86.15,86.15,19800.0,81.5289,81.7181,81.4816,81.4816,19800.0
2015-01-30 15:40:00,86.13,86.22,86.0,86.13,26800.0,81.4627,81.5478,81.3397,81.4627,26800.0
2015-01-30 15:45:00,86.14,86.19,85.98,85.98,37000.0,81.4721,81.5194,81.3208,81.3208,37000.0
2015-01-30 15:50:00,86.01,86.07,85.9,85.92,26500.0,81.3492,81.4059,81.2452,81.2641,26500.0
2015-01-30 15:55:00,85.92,86.03,85.75,85.93,63300.0,81.2641,81.3681,81.1033,81.2735,63300.0
2015-02-02 09:30:00,86.23,86.49,85.87,85.87,16000.0,81.5573,81.8032,81.2168,81.2168,16000.0
2015-02-02 09:35:00,86.01,86.01,85.46,85.46,4400.0,81.3492,81.3492,80.829,80.829,4400.0
2015-02-02 09:40:00,85.5,85.5,84.89,85.19,13400.0,80.8668,80.8668,80.2899,80.5736,13400.0
2015-02-02 09:45:00,85.21,85.32,85.07,85.08,6500.0,80.5925,80.6966,80.4601,80.4696,6500.0
2015-02-02 09:50:00,85.01,85.01,84.77,84.81,6700.0,80.4034,80.4034,80.1764,80.2142,6700.0
2015-02-02 09:55:00,84.8,85.0,84.61,84.61,4000.0,80.2048,80.3939,80.0251,80.0251,4000.0
2015-02-02 10:00:00,84.6,84.69,84.45,84.58,20300.0,80.0156,80.1007,79.8737,79.9967,20300.0
2015-02-02 10:05:00,84.52,84.52,83.99,84.31,28400.0,79.9399,79.9399,79.4387,79.7413,28400.0
2015-02-02 10:10:00,84.26,84.3,83.92,84.07,43600.0,79.694,79.7319,79.3724,79.5143,43600.0
2015-02-02 10:15:00,84.12,84.44,84.12,84.28,4900.0,79.5616,79.8643,79.5616,79.7129,4900.0
2015-02-02 10:20:00,84.27,84.52,84.24,84.25,12600.0,79.7035,79.9399,79.6751,79.6846,12600.0
2015-02-02 10:25:00,84.34,84.65,84.34,84.59,12800.0,79.7697,80.0629,79.7697,80.0061,12800.0
2015-02-02 10:30:00,84.59,84.82,84.52,84.82,21400.0,80.0061,80.2237,79.9399,80.2237,21400.0
2015-02-02 10:35:00,84.81,85.05,84.8,85.01,8400.0,80.2142,80.4412,80.2048,80.4034,8400.0
2015-02-02 10:40:00,85.02,85.08,84.86,84.98,17600.0,80.4128,80.4696,80.2615,80.375,17600.0
2015-02-02 10:45:00,84.98,85.01,84.91,84.95,21500.0,80.375,80.4034,80.3088,80.3466,21500.0
2015-02-02 10:50:00,84.94,85.34,84.92,85.16,16600.0,80.3372,80.7155,80.3183,80.5453,16600.0
2015-02-02 10:55:00,85.1,85.11,84.91,84.95,16600.0,80.4885,80.498,80.3088,80.3466,16600.0
2015-02-02 11:00:00,84.95,85.35,84.91,85.29,25100.0,80.3466,80.725,80.3088,80.6682,25100.0
2015-02-02 11:05:00,85.29,85.53,85.25,85.53,8300.0,80.6682,80.8952,80.6304,80.8952,8300.0
2015-02-02 11:10:00,85.56,85.74,85.55,85.6,9300.0,80.9236,81.0938,80.9141,80.9614,9300.0
2015-02-02 11:15:00,85.63,85.65,85.54,85.57,16000.0,80.9898,81.0087,80.9047,80.933,16000.0
2015-02-02 11:20:00,85.57,85.71,85.37,85.7,11700.0,80.933,81.0654,80.7439,81.056,11700.0
2015-02-02 11:25:00,85.7,85.83,85.43,85.71,17100.0,81.056,81.1789,80.8006,81.0654,17100.0
2015-02-02 11:30:00,85.74,85.91,85.65,85.89,8400.0,81.0938,81.2546,81.0087,81.2357,8400.0
2015-02-02 11:35:00,85.91,86.06,85.83,85.94,39300.0,81.2546,81.3965,81.1789,81.283,39300.0
2015-02-02 11:40:00,85.9,85.9,85.58,85.61,15800.0,81.2452,81.2452,80.9425,80.9709,15800.0
2015-02-02 11:45:00,85.67,85.9,85.62,85.66,4600.0,81.0276,81.2452,80.9803,81.0182,4600.0
2015-02-02 11:50:00,85.65,85.67,85.52,85.52,10200.0,81.0087,81.0276,80.8857,80.8857,10200.0
2015-02-02 11:55:00,85.49,85.49,85.37,85.38,12200.0,80.8574,80.8574,80.7439,80.7533,12200.0
2015-02-02 12:00:00,85.41,85.44,85.26,85.38,9400.0,80.7817,80.8101,80.6398,80.7533,9400.0
2015-02-02 12:05:00,85.37,85.37,85.21,85.32,8100.0,80.7439,80.7439,80.5925,80.6966,8100.0
2015-02-02 12:10:00,85.29,85.39,85.24,85.31,6200.0,80.6682,80.7628,80.6209,80.6871,6200.0
2015-02-02 12:15:00,85.29,85.47,85.28,85.47,3600.0,80.6682,80.8385,80.6587,80.8385,3600.0
2015-02-02 12:20:00,85.51,85.51,85.33,85.35,2900.0,80.8763,80.8763,80.706,80.725,2900.0
2015-02-02 12:25:00,85.34,85.41,85.28,85.41,3300.0,80.7155,80.7817,80.6587,80.7817,3300.0
2015-02-02 12:30:00,85.4,85.41,85.28,85.39,7400.0,80.7722,80.7817,80.6587,80.7628,7400.0
2015-02-02 12:35:00,85.38,85.51,85.36,85.51,18700.0,80.7533,80.8763,80.7344,80.8763,18700.0
2015-02-02 12:40:00,85.49,85.57,85.41,85.46,16600.0,80.8574,80.933,80.7817,80.829,16600.0
2015-02-02 12:45:00,85.43,85.47,85.19,85.19,10700.0,80.8006,80.8385,80.5736,80.5736,10700.0
2015-02-02 12:50:00,85.19,85.25,85.1,85.23,8500.0,80.5736,80.6304,80.4885,80.6115,8500.0
2015-02-02 12:55:00,85.26,85.39,85.19,85.22,7700.0,80.6398,80.7628,80.5736,80.602,7700.0
2015-02-02 13:00:00,85.16,85.18,85.09,85.11,5900.0,80.5453,80.5642,80.479,80.498,5900.0
2015-02-02 13:05:00,85.15,85.19,85.08,85.19,4900.0,80.5358,80.5736,80.4696,80.5736,4900.0
2015-02-02 13:10:00,85.21,85.26,85.15,85.21,5900.0,80.5925,80.6398,80.5358,80.5925,5900.0
2015-02-02 13:15:00,85.18,85.24,85.11,85.24,6000.0,80.5642,80.6209,80.498,80.6209,6000.0
2015-02-02 13:20:00,85.28,85.48,85.28,85.42,5000.0,80.6587,80.8479,80.6587,80.7912,5000.0
2015-02-02 13:25:00,85.42,85.43,85.25,85.35,6800.0,80.7912,80.8006,80.6304,80.725,6800.0
2015-02-02 13:30:00,85.4,85.46,85.17,85.18,7500.0,80.7722,80.829,80.5547,80.5642,7500.0
2015-02-02 13:35:00,85.14,85.21,85.09,85.09,11300.0,80.5263,80.5925,80.479,80.479,11300.0
2015-02-02 13:40:00,85.08,85.12,84.99,85.05,22000.0,80.4696,80.5074,80.3845,80.4412,22000.0
2015-02-02 13:45:00,85.05,85.07,85.02,85.02,5000.0,80.4412,80.4601,80.4128,80.4128,5000.0
2015-02-02 13:50:00,85.03,85.13,84.96,84.97,3400.0,80.4223,80.5169,80.3561,80.3655,3400.0
2015-02-02 13:55:00,84.93,84.93,84.74,84.84,70200.0,80.3277,80.3277,80.148,80.2426,70200.0
2015-02-02 14:00:00,84.84,85.04,84.83,85.01,8000.0,80.2426,80.4318,80.2331,80.4034,8000.0
2015-02-02 14:05:00,85.0,85.25,84.97,85.17,10800.0,80.3939,80.6304,80.3655,80.5547,10800.0
2015-02-02 14:10:00,85.16,85.29,85.15,85.29,6100.0,80.5453,80.6682,80.5358,80.6682,6100.0
2015-02-02 14:15:00,85.33,85.51,85.32,85.44,7200.0,80.706,80.8763,80.6966,80.8101,7200.0
2015-02-02 14:20:00,85.48,85.49,85.42,85.48,9200.0,80.8479,80.8574,80.7912,80.8479,9200.0
2015-02-02 14:25:00,85.52,85.71,85.44,85.7,9800.0,80.8857,81.0654,80.8101,81.056,9800.0
2015-02-02 14:30:00,85.68,85.74,85.49,85.57,13900.0,81.0371,81.0938,80.8574,80.933,13900.0
2015-02-02 14:35:00,85.6,85.7,85.42,85.46,10000.0,80.9614,81.056,80.7912,80.829,10000.0
2015-02-02 14:40:00,85.49,85.61,85.45,85.45,7900.0,80.8574,80.9709,80.8195,80.8195,7900.0
2015-02-02 14:45:00,85.45,85.49,85.32,85.43,17500.0,80.8195,80.8574,80.6966,80.8006,17500.0
2015-02-02 14:50:00,85.48,85.66,85.43,85.66,6200.0,80.8479,81.0182,80.8006,81.0182,6200.0
2015-02-02 14:55:00,85.67,85.67,85.41,85.46,9700.0,81.0276,81.0276,80.7817,80.829,9700.0
2015-02-02 15:00:00,85.42,85.45,85.32,85.39,5000.0,80.7912,80.8195,80.6966,80.7628,5000.0
2015-02-02 15:05:00,85.39,85.48,85.3,85.48,7600.0,80.7628,80.8479,80.6777,80.8479,7600.0
2015-02-02 15:10:00,85.52,85.8,85.5,85.7,10900.0,80.8857,81.1506,80.8668,81.056,10900.0
2015-02-02 15:15:00,85.73,85.75,85.57,85.66,12600.0,81.0844,81.1033,80.933,81.0182,12600.0
2015-02-02 15:20:00,85.67,85.95,85.66,85.77,9400.0,81.0276,81.2924,81.0182,81.1222,9400.0
2015-02-02 15:25:00,85.78,85.85,85.68,85.79,10600.0,81.1317,81.1979,81.0371,81.1411,10600.0
2015-02-02 15:30:00,85.8,85.85,85.7,85.78,15400.0,81.1506,81.1979,81.056,81.1317,15400.0
2015-02-02 15:35:00,85.77,86.17,85.69,86.17,19200.0,81.1222,81.5005,81.0465,81.5005,19200.0
2015-02-02 15:40:00,86.2,86.47,86.16,86.41,31300.0,81.5289,81.7843,81.4911,81.7275,31300.0
2015-02-02 15:45:00,86.42,86.48,86.15,86.27,35300.0,81.737,81.7937,81.4816,81.5951,35300.0
2015-02-02 15:50:00,86.28,86.32,86.15,86.18,46900.0,81.6046,81.6424,81.4816,81.51,46900.0
2015-02-02 15:55:00,86.18,86.24,86.13,86.23,64800.0,81.51,81.5667,81.4627,81.5573,64800.0
2015-02-03 09:30:00,86.65,87.01,86.35,86.84,31600.0,81.9545,82.295,81.6708,82.1342,31600.0
2015-02-03 09:35:00,86.84,86.87,86.22,86.47,15200.0,82.1342,82.1626,81.5478,81.7843,15200.0
2015-02-03 09:40:00,86.44,86.72,86.4,86.72,13200.0,81.7559,82.0207,81.7181,82.0207,13200.0
2015-02-03 09:45:00,86.7,86.9,86.55,86.55,13700.0,82.0018,82.191,81.8599,81.8599,13700.0
2015-02-03 09:50:00,86.59,86.59,86.28,86.35,10300.0,81.8978,81.8978,81.6046,81.6708,10300.0
2015-02-03 09:55:00,86.4,86.46,86.06,86.09,20800.0,81.7181,81.7748,81.3965,81.4249,20800.0
2015-02-03 10:00:00,86.08,86.09,85.78,85.81,14400.0,81.4154,81.4249,81.1317,81.16,14400.0
2015-02-03 10:05:00,85.84,86.03,85.84,86.02,13300.0,81.1884,81.3681,81.1884,81.3586,13300.0
2015-02-03 10:10:00,86.02,86.18,86.01,86.08,10600.0,81.3586,81.51,81.3492,81.4154,10600.0
2015-02-03 10:15:00,86.09,86.1,85.91,85.98,7000.0,81.4249,81.4343,81.2546,81.3208,7000.0
2015-02-03 10:20:00,86.0,86.18,85.93,86.05,11900.0,81.3397,81.51,81.2735,81.387,11900.0
2015-02-03 10:25:00,86.06,86.29,86.03,86.28,9500.0,81.3965,81.614,81.3681,81.6046,9500.0
2015-02-03 10:30:00,86.22,86.28,85.75,85.82,25300.0,81.5478,81.6046,81.1033,81.1695,25300.0
2015-02-03 10:35:00,85.83,85.99,85.83,85.98,15000.0,81.1789,81.3303,81.1789,81.3208,15000.0
2015-02-03 10:40:00,85.95,86.03,85.61,85.61,11100.0,81.2924,81.3681,80.9709,80.9709,11100.0
2015-02-03 10:45:00,85.66,85.66,85.39,85.63,16300.0,81.0182,81.0182,80.7628,80.9898,16300.0
2015-02-03 10:50:00,85.62,85.68,85.41,85.64,7500.0,80.9803,81.0371,80.7817,80.9992,7500.0
2015-02-03 10:55:00,85.63,85.64,85.42,85.5,13800.0,80.9898,80.9992,80.7912,80.8668,13800.0
2015-02-03 11:00:00,85.49,85.73,85.48,85.59,8600.0,80.8574,81.0844,80.8479,80.952,8600.0
2015-02-03 11:05:00,85.56,85.68,85.44,85.67,3400.0,80.9236,81.0371,80.8101,81.0276,3400.0
2015-02-03 11:10:00,85.63,85.84,85.51,85.84,4800.0,80.9898,81.1884,80.8763,81.1884,4800.0
2015-02-03 11:15:00,85.78,85.97,85.78,85.97,5400.0,81.1317,81.3114,81.1317,81.3114,5400.0
2015-02-03 11:20:00,85.97,85.98,85.82,85.87,7200.0,81.3114,81.3208,81.1695,81.2168,7200.0
2015-02-03 11:25:00,85.89,85.95,85.85,85.86,8100.0,81.2357,81.2924,81.1979,81.2073,8100.0
2015-02-03 11:30:00,85.9,86.07,85.82,85.98,12200.0,81.2452,81.4059,81.1695,81.3208,12200.0
2015-02-03 11:35:00,85.98,86.1,85.91,86.1,8700.0,81.3208,81.4343,81.2546,81.4343,8700.0
2015-02-03 11:40:00,86.07,86.26,86.05,86.26,7200.0,81.4059,81.5856,81.387,81.5856,7200.0
2015-02-03 11:45:00,86.19,86.19,86.02,86.02,10100.0,81.5194,81.5194,81.3586,81.3586,10100.0
2015-02-03 11:50:00,86.08,86.09,85.86,85.9,32800.0,81.4154,81.4249,81.2073,81.2452,32800.0
2015-02-03 11:55:00,85.89,86.02,85.85,85.95,20200.0,81.2357,81.3586,81.1979,81.2924,20200.0
2015-02-03 12:00:00,85.95,85.96,85.8,85.87,7900.0,81.2924,81.3019,81.1506,81.2168,7900.0
2015-02-03 12:05:00,85.89,86.04,85.85,85.96,5200.0,81.2357,81.3776,81.1979,81.3019,5200.0
2015-02-03 12:10:00,85.98,86.24,85.95,86.24,12900.0,81.3208,81.5667,81.2924,81.5667,12900.0
2015-02-03 12:15:00,86.17,86.19,86.04,86.07,7800.0,81.5005,81.5194,81.3776,81.4059,7800.0
2015-02-03 12:20:00,86.06,86.14,86.04,86.04,6800.0,81.3965,81.4721,81.3776,81.3776,6800.0
2015-02-03 12:25:00,86.05,86.18,86.03,86.12,9000.0,81.387,81.51,81.3681,81.4532,9000.0
2015-02-03 12:30:00,86.12,86.16,86.01,86.02,19000.0,81.4532,81.4911,81.3492,81.3586,19000.0
2015-02-03 12:35:00,86.04,86.15,85.99,86.08,6800.0,81.3776,81.4816,81.3303,81.4154,6800.0
2015-02-03 12:40:00,86.12,86.21,86.06,86.17,6800.0,81.4532,81.5384,81.3965,81.5005,6800.0
2015-02-03 12:45:00,86.19,86.3,86.11,86.13,11300.0,81.5194,81.6235,81.4438,81.4627,11300.0
2015-02-03 12:50:00,86.14,86.24,86.07,86.17,7900.0,81.4721,81.5667,81.4059,81.5005,7900.0
2015-02-03 12:55:00,86.18,86.24,86.11,86.17,10100.0,81.51,81.5667,81.4438,81.5005,10100.0
2015-02-03 13:00:00,86.18,86.22,86.1,86.16,9200.0,81.51,81.5478,81.4343,81.4911,9200.0
2015-02-03 13:05:00,86.2,86.21,86.08,86.1,6900.0,81.5289,81.5384,81.4154,81.4343,6900.0
2015-02-03 13:10:00,86.1,86.1,85.97,86.08,12800.0,81.4343,81.4343,81.3114,81.4154,12800.0
2015-02-03 13:15:00,86.11,86.11,85.99,86.01,9800.0,81.4438,81.4438,81.3303,81.3492,9800.0
2015-02-03 13:20:00,86.04,86.2,86.01,86.11,5100.0,81.3776,81.5289,81.3492,81.4438,5100.0
2015-02-03 13:25:00,86.12,86.19,86.1,86.17,7500.0,81.4532,81.5194,81.4343,81.5005,7500.0
2015-02-03 13:30:00,86.16,86.38,86.14,86.35,31300.0,81.4911,81.6991,81.4721,81.6708,31300.0
2015-02-03 13:35:00,86.35,86.4,86.28,86.34,8500.0,81.6708,81.7181,81.6046,81.6613,8500.0
2015-02-03 13:40:00,86.32,86.51,86.3,86.48,13500.0,81.6424,81.8221,81.6235,81.7937,13500.0
2015-02-03 13:45:00,86.46,86.61,86.43,86.6,16000.0,81.7748,81.9167,81.7464,81.9072,16000.0
2015-02-03 13:50:00,86.62,86.77,86.57,86.72,11900.0,81.9261,82.068,81.8788,82.0207,11900.0
2015-02-03 13:55:00,86.7,86.87,86.69,86.85,16700.0,82.0018,82.1626,81.9923,82.1437,16700.0
2015-02-03 14:00:00,86.86,87.0,86.86,86.87,16800.0,82.1531,82.2855,82.1531,82.1626,16800.0
2015-02-03 14:05:00,86.9,86.92,86.76,86.89,22200.0,82.191,82.2099,82.0585,82.1815,22200.0
2015-02-03 14:10:00,86.89,87.0,86.86,86.93,19400.0,82.1815,82.2855,82.1531,82.2193,19400.0
2015-02-03 14:15:00,86.97,87.11,86.94,87.09,10300.0,82.2572,82.3896,82.2288,82.3707,10300.0
2015-02-03 14:20:00,87.06,87.18,87.0,87.0,19100.0,82.3423,82.4558,82.2855,82.2855,19100.0
2015-02-03 14:25:00,86.97,87.01,86.92,87.0,10700.0,82.2572,82.295,82.2099,82.2855,10700.0
2015-02-03 14:30:00,87.02,87.32,87.01,87.23,14600.0,82.3045,82.5882,82.295,82.5031,14600.0
2015-02-03 14:35:00,87.26,87.37,87.14,87.34,14300.0,82.5315,82.6355,82.418,82.6071,14300.0
2015-02-03 14:40:00,87.37,87.4,87.27,87.36,12200.0,82.6355,82.6639,82.5409,82.626,12200.0
2015-02-03 14:45:00,87.37,87.55,87.35,87.42,13100.0,82.6355,82.8057,82.6166,82.6828,13100.0
2015-02-03 14:50:00,87.44,87.44,87.31,87.35,13100.0,82.7017,82.7017,82.5787,82.6166,13100.0
2015-02-03 14:55:00,87.36,87.44,87.31,87.42,17700.0,82.626,82.7017,82.5787,82.6828,17700.0
2015-02-03 15:00:00,87.46,87.53,87.39,87.49,11700.0,82.7206,82.7868,82.6544,82.749,11700.0
2015-02-03 15:05:00,87.47,87.53,87.45,87.5,15800.0,82.7301,82.7868,82.7112,82.7584,15800.0
2015-02-03 15:10:00,87.5,87.53,87.31,87.44,24500.0,82.7584,82.7868,82.5787,82.7017,24500.0
2015-02-03 15:15:00,87.47,87.47,87.31,87.31,13800.0,82.7301,82.7301,82.5787,82.5787,13800.0
2015-02-03 15:20:00,87.31,87.48,87.31,87.46,16800.0,82.5787,82.7395,82.5787,82.7206,16800.0
2015-02-03 15:25:00,87.45,87.54,87.39,87.42,43800.0,82.7112,82.7963,82.6544,82.6828,43800.0
2015-02-03 15:30:00,87.47,87.57,87.46,87.48,28500.0,82.7301,82.8247,82.7206,82.7395,28500.0
2015-02-03 15:35:00,87.46,87.56,87.46,87.56,17900.0,82.7206,82.8152,82.7206,82.8152,17900.0
2015-02-03 15:40:00,87.56,87.7,87.56,87.65,28300.0,82.8152,82.9476,82.8152,82.9003,28300.0
2015-02-03 15:45:00,87.65,87.78,87.64,87.77,41800.0,82.9003,83.0233,82.8909,83.0138,41800.0
2015-02-03 15:50:00,87.87,87.87,87.76,87.79,56800.0,83.1084,83.1084,83.0044,83.0327,56800.0
2015-02-03 15:55:00,87.79,87.86,87.78,87.82,69900.0,83.0327,83.0989,83.0233,83.0611,69900.0
2015-02-04 09:30:00,87.14,87.8,87.14,87.76,29000.0,82.418,83.0422,82.418,83.0044,29000.0
2015-02-04 09:35:00,87.76,88.01,87.73,87.73,16100.0,83.0044,83.2408,82.976,82.976,16100.0
2015-02-04 09:40:00,87.72,87.72,87.47,87.47,7500.0,82.9665,82.9665,82.7301,82.7301,7500.0
2015-02-04 09:45:00,87.51,87.62,87.42,87.48,5600.0,82.7679,82.8719,82.6828,82.7395,5600.0
2015-02-04 09:50:00,87.53,87.57,87.41,87.47,4200.0,82.7868,82.8247,82.6733,82.7301,4200.0
2015-02-04 09:55:00,87.56,87.64,87.42,87.58,7700.0,82.8152,82.8909,82.6828,82.8341,7700.0
2015-02-04 10:00:00,87.57,87.72,87.5,87.51,11500.0,82.8247,82.9665,82.7584,82.7679,11500.0
2015-02-04 10:05:00,87.59,87.66,87.51,87.55,9300.0,82.8436,82.9098,82.7679,82.8057,9300.0
2015-02-04 10:10:00,87.53,87.67,87.31,87.31,6800.0,82.7868,82.9192,82.5787,82.5787,6800.0
2015-02-04 10:15:00,87.35,87.45,87.28,87.4,8300.0,82.6166,82.7112,82.5504,82.6639,8300.0
2015-02-04 10:20:00,87.43,87.46,87.22,87.27,8600.0,82.6922,82.7206,82.4936,82.5409,8600.0
2015-02-04 10:25:00,87.29,87.48,87.29,87.42,6200.0,82.5598,82.7395,82.5598,82.6828,6200.0
2015-02-04 10:30:00,87.42,87.52,87.31,87.36,12800.0,82.6828,82.7774,82.5787,82.626,12800.0
2015-02-04 10:35:00,87.29,87.4,87.17,87.36,15000.0,82.5598,82.6639,82.4463,82.626,15000.0
2015-02-04 10:40:00,87.38,87.5,87.29,87.45,19800.0,82.645,82.7584,82.5598,82.7112,19800.0
2015-02-04 10:45:00,87.45,87.45,87.23,87.38,18100.0,82.7112,82.7112,82.5031,82.645,18100.0
2015-02-04 10:50:00,87.38,87.5,87.31,87.49,22300.0,82.645,82.7584,82.5787,82.749,22300.0
2015-02-04 10:55:00,87.5,87.65,87.44,87.61,29900.0,82.7584,82.9003,82.7017,82.8625,29900.0
2015-02-04 11:00:00,87.6,87.61,87.35,87.53,15000.0,82.853,82.8625,82.6166,82.7868,15000.0
2015-02-04 11:05:00,87.52,87.61,87.49,87.59,33800.0,82.7774,82.8625,82.749,82.8436,33800.0
2015-02-04 11:10:00,87.58,87.78,87.51,87.78,17600.0,82.8341,83.0233,82.7679,83.0233,17600.0
2015-02-04 11:15:00,87.77,87.77,87.6,87.65,11900.0,83.0138,83.0138,82.853,82.9003,11900.0
2015-02-04 11:20:00,87.67,87.71,87.61,87.71,11000.0,82.9192,82.9571,82.8625,82.9571,11000.0
2015-02-04 11:25:00,87.73,87.85,87.72,87.84,14800.0,82.976,83.0895,82.9665,83.08,14800.0
2015-02-04 11:30:00,87.86,87.97,87.86,87.93,25000.0,83.0989,83.203,83.0989,83.1651,25000.0
2015-02-04 11:35:00,87.93,87.95,87.82,87.82,13500.0,83.1651,83.1841,83.0611,83.0611,13500.0
2015-02-04 11:40:00,87.84,87.85,87.72,87.79,8200.0,83.08,83.0895,82.9665,83.0327,8200.0
2015-02-04 11:45:00,87.79,87.86,87.74,87.77,12200.0,83.0327,83.0989,82.9854,83.0138,12200.0
2015-02-04 11:50:00,87.77,87.78,87.73,87.76,6800.0,83.0138,83.0233,82.976,83.0044,6800.0
2015-02-04 11:55:00,87.75,87.8,87.74,87.79,17300.0,82.9949,83.0422,82.9854,83.0327,17300.0
2015-02-04 12:00:00,87.78,87.8,87.7,87.75,14700.0,83.0233,83.0422,82.9476,82.9949,14700.0
2015-02-04 12:05:00,87.75,87.78,87.74,87.77,8700.0,82.9949,83.0233,82.9854,83.0138,8700.0
2015-02-04 12:10:00,87.77,87.8,87.7,87.8,13000.0,83.0138,83.0422,82.9476,83.0422,13000.0
2015-02-04 12:15:00,87.78,87.88,87.77,87.87,36300.0,83.0233,83.1179,83.0138,83.1084,36300.0
2015-02-04 12:20:00,87.88,87.92,87.83,87.91,15800.0,83.1179,83.1557,83.0706,83.1462,15800.0
2015-02-04 12:25:00,87.9,87.9,87.77,87.77,21300.0,83.1368,83.1368,83.0138,83.0138,21300.0
2015-02-04 12:30:00,87.77,87.91,87.76,87.84,13300.0,83.0138,83.1462,83.0044,83.08,13300.0
2015-02-04 12:35:00,87.83,87.84,87.79,87.82,13400.0,83.0706,83.08,83.0327,83.0611,13400.0
2015-02-04 12:40:00,87.81,87.83,87.7,87.7,10500.0,83.0517,83.0706,82.9476,82.9476,10500.0
2015-02-04 12:45:00,87.72,87.88,87.72,87.87,22100.0,82.9665,83.1179,82.9665,83.1084,22100.0
2015-02-04 12:50:00,87.84,87.92,87.66,87.75,43200.0,83.08,83.1557,82.9098,82.9949,43200.0
2015-02-04 12:55:00,87.75,87.85,87.75,87.83,6300.0,82.9949,83.0895,82.9949,83.0706,6300.0
2015-02-04 13:00:00,87.83,87.96,87.79,87.96,8000.0,83.0706,83.1935,83.0327,83.1935,8000.0
2015-02-04 13:05:00,87.96,88.0,87.81,87.95,10500.0,83.1935,83.2314,83.0517,83.1841,10500.0
2015-02-04 13:10:00,87.95,87.95,87.8,87.83,9300.0,83.1841,83.1841,83.0422,83.0706,9300.0
2015-02-04 13:15:00,87.86,87.97,87.86,87.93,10700.0,83.0989,83.203,83.0989,83.1651,10700.0
2015-02-04 13:20:00,87.91,87.92,87.83,87.87,10900.0,83.1462,83.1557,83.0706,83.1084,10900.0
2015-02-04 13:25:00,87.91,88.05,87.9,88.03,15000.0,83.1462,83.2786,83.1368,83.2597,15000.0
2015-02-04 13:30:00,88.04,88.14,88.0,88.05,20100.0,83.2692,83.3638,83.2314,83.2786,20100.0
2015-02-04 13:35:00,88.03,88.07,87.97,88.03,14800.0,83.2597,83.2976,83.203,83.2597,14800.0
2015-02-04 13:40:00,88.02,88.13,87.99,88.09,16000.0,83.2503,83.3543,83.2219,83.3165,16000.0
2015-02-04 13:45:00,88.1,88.14,88.03,88.1,21200.0,83.3259,83.3638,83.2597,83.3259,21200.0
2015-02-04 13:50:00,88.08,88.23,88.06,88.17,19000.0,83.307,83.4489,83.2881,83.3921,19000.0
2015-02-04 13:55:00,88.16,88.17,88.05,88.09,14300.0,83.3827,83.3921,83.2786,83.3165,14300.0
2015-02-04 14:00:00,88.08,88.27,88.08,88.27,13000.0,83.307,83.4867,83.307,83.4867,13000.0
2015-02-04 14:05:00,88.27,88.27,88.14,88.19,21600.0,83.4867,83.4867,83.3638,83.4111,21600.0
2015-02-04 14:10:00,88.19,88.21,88.1,88.17,14100.0,83.4111,83.43,83.3259,83.3921,14100.0
2015-02-04 14:15:00,88.17,88.26,88.14,88.15,22900.0,83.3921,83.4773,83.3638,83.3732,22900.0
2015-02-04 14:20:00,88.14,88.19,88.06,88.1,26400.0,83.3638,83.4111,83.2881,83.3259,26400.0
2015-02-04 14:25:00,88.11,88.27,88.09,88.16,13100.0,83.3354,83.4867,83.3165,83.3827,13100.0
2015-02-04 14:30:00,88.15,88.15,88.04,88.06,14700.0,83.3732,83.3732,83.2692,83.2881,14700.0
2015-02-04 14:35:00,88.08,88.17,88.08,88.15,15100.0,83.307,83.3921,83.307,83.3732,15100.0
2015-02-04 14:40:00,88.15,88.21,88.13,88.18,10700.0,83.3732,83.43,83.3543,83.4016,10700.0
2015-02-04 14:45:00,88.19,88.29,88.19,88.25,17500.0,83.4111,83.5056,83.4111,83.4678,17500.0
2015-02-04 14:50:00,88.24,88.24,88.11,88.2,22700.0,83.4583,83.4583,83.3354,83.4205,22700.0
2015-02-04 14:55:00,88.22,88.32,88.06,88.1,21700.0,83.4394,83.534,83.2881,83.3259,21700.0
2015-02-04 15:00:00,88.1,88.12,87.96,88.03,21100.0,83.3259,83.3449,83.1935,83.2597,21100.0
2015-02-04 15:05:00,88.03,88.2,88.03,88.19,19300.0,83.2597,83.4205,83.2597,83.4111,19300.0
2015-02-04 15:10:00,88.19,88.19,87.99,88.01,27700.0,83.4111,83.4111,83.2219,83.2408,27700.0
2015-02-04 15:15:00,88.01,88.17,88.01,88.15,16200.0,83.2408,83.3921,83.2408,83.3732,16200.0
2015-02-04 15:20:00,88.14,88.23,88.1,88.15,20600.0,83.3638,83.4489,83.3259,83.3732,20600.0
2015-02-04 15:25:00,88.16,88.28,88.16,88.28,20300.0,83.3827,83.4962,83.3827,83.4962,20300.0
2015-02-04 15:30:00,88.29,88.29,88.18,88.25,22500.0,83.5056,83.5056,83.4016,83.4678,22500.0
2015-02-04 15:35:00,88.25,88.3,87.97,87.97,31100.0,83.4678,83.5151,83.203,83.203,31100.0
2015-02-04 15:40:00,87.97,88.03,87.69,87.7,56700.0,83.203,83.2597,82.9382,82.9476,56700.0
2015-02-04 15:45:00,87.71,87.77,87.42,87.71,45700.0,82.9571,83.0138,82.6828,82.9571,45700.0
2015-02-04 15:50:00,87.86,87.95,87.65,87.77,92700.0,83.0989,83.1841,82.9003,83.0138,92700.0
2015-02-04 15:55:00,87.79,87.88,87.76,87.85,78900.0,83.0327,83.1179,83.0044,83.0895,78900.0
2015-02-05 09:30:00,88.13,88.52,88.0,88.33,28800.0,83.3543,83.7232,83.2314,83.5435,28800.0
2015-02-05 09:35:00,88.18,88.59,88.12,88.2,16000.0,83.4016,83.7894,83.3449,83.4205,16000.0
2015-02-05 09:40:00,88.2,88.3,87.93,88.19,18900.0,83.4205,83.5151,83.1651,83.4111,18900.0
2015-02-05 09:45:00,88.2,88.36,88.02,88.36,18000.0,83.4205,83.5718,83.2503,83.5718,18000.0
2015-02-05 09:50:00,88.29,88.41,87.9,87.91,48300.0,83.5056,83.6191,83.1368,83.1462,48300.0
2015-02-05 09:55:00,87.92,88.08,87.61,87.66,52600.0,83.1557,83.307,82.8625,82.9098,52600.0
2015-02-05 10:00:00,87.64,87.76,87.4,87.57,71300.0,82.8909,83.0044,82.6639,82.8247,71300.0
2015-02-05 10:05:00,87.57,87.59,87.38,87.45,28400.0,82.8247,82.8436,82.645,82.7112,28400.0
2015-02-05 10:10:00,87.45,87.66,87.31,87.57,27000.0,82.7112,82.9098,82.5787,82.8247,27000.0
2015-02-05 10:15:00,87.6,87.82,87.6,87.78,15900.0,82.853,83.0611,82.853,83.0233,15900.0
2015-02-05 10:20:00,87.77,87.9,87.66,87.77,29400.0,83.0138,83.1368,82.9098,83.0138,29400.0
2015-02-05 10:25:00,87.8,87.9,87.75,87.87,9900.0,83.0422,83.1368,82.9949,83.1084,9900.0
2015-02-05 10:30:00,87.86,87.88,87.58,87.66,17000.0,83.0989,83.1179,82.8341,82.9098,17000.0
2015-02-05 10:35:00,87.65,87.65,87.48,87.48,27200.0,82.9003,82.9003,82.7395,82.7395,27200.0
2015-02-05 10:40:00,87.52,87.56,87.24,87.32,28500.0,82.7774,82.8152,82.5125,82.5882,28500.0
2015-02-05 10:45:00,87.31,87.41,87.11,87.35,46400.0,82.5787,82.6733,82.3896,82.6166,46400.0
2015-02-05 10:50:00,87.38,87.64,87.35,87.57,18800.0,82.645,82.8909,82.6166,82.8247,18800.0
2015-02-05 10:55:00,87.56,87.78,87.51,87.61,18500.0,82.8152,83.0233,82.7679,82.8625,18500.0
2015-02-05 11:00:00,87.59,87.59,87.31,87.33,17700.0,82.8436,82.8436,82.5787,82.5977,17700.0
2015-02-05 11:05:00,87.34,87.48,87.25,87.45,42400.0,82.6071,82.7395,82.522,82.7112,42400.0
2015-02-05 11:10:00,87.47,87.64,87.45,87.48,14100.0,82.7301,82.8909,82.7112,82.7395,14100.0
2015-02-05 11:15:00,87.48,87.63,87.48,87.62,12200.0,82.7395,82.8814,82.7395,82.8719,12200.0
2015-02-05 11:20:00,87.62,87.69,87.52,87.65,10600.0,82.8719,82.9382,82.7774,82.9003,10600.0
2015-02-05 11:25:00,87.69,87.92,87.69,87.84,13700.0,82.9382,83.1557,82.9382,83.08,13700.0
2015-02-05 11:30:00,87.86,87.92,87.72,87.8,12700.0,83.0989,83.1557,82.9665,83.0422,12700.0
2015-02-05 11:35:00,87.76,87.82,87.57,87.63,11500.0,83.0044,83.0611,82.8247,82.8814,11500.0
2015-02-05 11:40:00,87.61,87.69,87.54,87.62,13300.0,82.8625,82.9382,82.7963,82.8719,13300.0
2015-02-05 11:45:00,87.6,87.75,87.59,87.7,13200.0,82.853,82.9949,82.8436,82.9476,13200.0
2015-02-05 11:50:00,87.72,87.72,87.6,87.7,20200.0,82.9665,82.9665,82.853,82.9476,20200.0
2015-02-05 11:55:00,87.7,87.73,87.66,87.68,15000.0,82.9476,82.976,82.9098,82.9287,15000.0
2015-02-05 12:00:00,87.68,87.73,87.61,87.61,11200.0,82.9287,82.976,82.8625,82.8625,11200.0
2015-02-05 12:05:00,87.6,87.6,87.52,87.55,13400.0,82.853,82.853,82.7774,82.8057,13400.0
2015-02-05 12:10:00,87.55,87.61,87.47,87.49,9900.0,82.8057,82.8625,82.7301,82.749,9900.0
2015-02-05 12:15:00,87.5,87.58,87.39,87.39,10800.0,82.7584,82.8341,82.6544,82.6544,10800.0
2015-02-05 12:20:00,87.4,87.48,87.4,87.42,9800.0,82.6639,82.7395,82.6639,82.6828,9800.0
2015-02-05 12:25:00,87.42,87.6,87.39,87.56,15500.0,82.6828,82.853,82.6544,82.8152,15500.0
2015-02-05 12:30:00,87.59,87.7,87.5,87.7,16100.0,82.8436,82.9476,82.7584,82.9476,16100.0
2015-02-05 12:35:00,87.7,87.79,87.67,87.78,11900.0,82.9476,83.0327,82.9192,83.0233,11900.0
2015-02-05 12:40:00,87.74,87.97,87.73,87.84,20900.0,82.9854,83.203,82.976,83.08,20900.0
2015-02-05 12:45:00,87.87,87.94,87.76,87.84,14600.0,83.1084,83.1746,83.0044,83.08,14600.0
2015-02-05 12:50:00,87.84,87.93,87.84,87.89,12500.0,83.08,83.1651,83.08,83.1273,12500.0
2015-02-05 12:55:00,87.92,87.95,87.85,87.95,21900.0,83.1557,83.1841,83.0895,83.1841,21900.0
2015-02-05 13:00:00,87.96,88.05,87.83,87.86,34000.0,83.1935,83.2786,83.0706,83.0989,34000.0
2015-02-05 13:05:00,87.81,87.88,87.7,87.74,26600.0,83.0517,83.1179,82.9476,82.9854,26600.0
2015-02-05 13:10:00,87.74,87.83,87.72,87.83,17900.0,82.9854,83.0706,82.9665,83.0706,17900.0
2015-02-05 13:15:00,87.84,87.92,87.82,87.86,18100.0,83.08,83.1557,83.0611,83.0989,18100.0
2015-02-05 13:20:00,87.84,87.94,87.82,87.87,16300.0,83.08,83.1746,83.0611,83.1084,16300.0
2015-02-05 13:25:00,87.88,87.9,87.8,87.82,10100.0,83.1179,83.1368,83.0422,83.0611,10100.0
2015-02-05 13:30:00,87.83,87.86,87.68,87.77,24800.0,83.0706,83.0989,82.9287,83.0138,24800.0
2015-02-05 13:35:00,87.74,87.77,87.61,87.7,10400.0,82.9854,83.0138,82.8625,82.9476,10400.0
2015-02-05 13:40:00,87.69,87.75,87.63,87.7,15200.0,82.9382,82.9949,82.8814,82.9476,15200.0
2015-02-05 13:45:00,87.65,87.76,87.61,87.75,17600.0,82.9003,83.0044,82.8625,82.9949,17600.0
2015-02-05 13:50:00,87.75,87.89,87.75,87.84,20800.0,82.9949,83.1273,82.9949,83.08,20800.0
2015-02-05 13:55:00,87.84,87.93,87.83,87.88,14300.0,83.08,83.1651,83.0706,83.1179,14300.0
2015-02-05 14:00:00,87.89,87.9,87.84,87.86,24800.0,83.1273,83.1368,83.08,83.0989,24800.0
2015-02-05 14:05:00,87.84,87.84,87.78,87.8,22700.0,83.08,83.08,83.0233,83.0422,22700.0
2015-02-05 14:10:00,87.81,87.91,87.8,87.87,17300.0,83.0517,83.1462,83.0422,83.1084,17300.0
2015-02-05 14:15:00,87.9,87.95,87.83,87.95,18900.0,83.1368,83.1841,83.0706,83.1841,18900.0
2015-02-05 14:20:00,87.98,88.1,87.96,88.07,24400.0,83.2124,83.3259,83.1935,83.2976,24400.0
2015-02-05 14:25:00,88.06,88.19,88.0,88.16,13800.0,83.2881,83.4111,83.2314,83.3827,13800.0
2015-02-05 14:30:00,88.14,88.28,88.13,88.25,21300.0,83.3638,83.4962,83.3543,83.4678,21300.0
2015-02-05 14:35:00,88.22,88.31,88.19,88.26,30900.0,83.4394,83.5246,83.4111,83.4773,30900.0
2015-02-05 14:40:00,88.26,88.31,88.15,88.21,49700.0,83.4773,83.5246,83.3732,83.43,49700.0
2015-02-05 14:45:00,88.18,88.36,88.16,88.21,15700.0,83.4016,83.5718,83.3827,83.43,15700.0
2015-02-05 14:50:00,88.21,88.21,88.0,88.03,29500.0,83.43,83.43,83.2314,83.2597,29500.0
2015-02-05 14:55:00,88.01,88.1,87.97,88.09,18100.0,83.2408,83.3259,83.203,83.3165,18100.0
2015-02-05 15:00:00,88.07,88.17,88.07,88.17,31000.0,83.2976,83.3921,83.2976,83.3921,31000.0
2015-02-05 15:05:00,88.18,88.28,88.18,88.25,25800.0,83.4016,83.4962,83.4016,83.4678,25800.0
2015-02-05 15:10:00,88.25,88.25,87.98,88.02,29400.0,83.4678,83.4678,83.2124,83.2503,29400.0
2015-02-05 15:15:00,88.01,88.17,87.91,88.13,18300.0,83.2408,83.3921,83.1462,83.3543,18300.0
2015-02-05 15:20:00,88.13,88.16,87.96,87.97,37400.0,83.3543,83.3827,83.1935,83.203,37400.0
2015-02-05 15:25:00,87.96,88.25,87.93,88.24,36800.0,83.1935,83.4678,83.1651,83.4583,36800.0
2015-02-05 15:30:00,88.2,88.37,88.2,88.25,50900.0,83.4205,83.5813,83.4205,83.4678,50900.0
2015-02-05 15:35:00,88.25,88.25,88.13,88.24,35900.0,83.4678,83.4678,83.3543,83.4583,35900.0
2015-02-05 15:40:00,88.24,88.3,88.16,88.22,57200.0,83.4583,83.5151,83.3827,83.4394,57200.0
2015-02-05 15:45:00,88.22,88.27,88.05,88.2,72100.0,83.4394,83.4867,83.2786,83.4205,72100.0
2015-02-05 15:50:00,88.21,88.39,88.19,88.24,77800.0,83.43,83.6002,83.4111,83.4583,77800.0
2015-02-05 15:55:00,88.24,88.25,87.99,88.01,158200.0,83.4583,83.4678,83.2219,83.2408,158200.0
2015-02-06 09:30:00,79.23,80.0,78.35,79.0,683000.0,74.9366,75.6649,74.1043,74.7191,683000.0
2015-02-06 09:35:00,79.01,80.38,78.85,80.32,609100.0,74.7285,76.0243,74.5772,75.9675,609100.0
2015-02-06 09:40:00,80.23,80.7,79.99,80.66,272500.0,75.8824,76.3269,75.6554,76.2891,272500.0
2015-02-06 09:45:00,80.6,80.67,78.0,78.66,429800.0,76.2324,76.2986,73.7732,74.3975,429800.0
2015-02-06 09:50:00,78.68,79.4,78.5,79.0,309800.0,74.4164,75.0974,74.2462,74.7191,309800.0
2015-02-06 09:55:00,79.0,80.0,78.73,79.0,167200.0,74.7191,75.6649,74.4637,74.7191,167200.0
2015-02-06 10:00:00,79.01,79.17,78.97,79.0,147200.0,74.7285,74.8798,74.6907,74.7191,147200.0
2015-02-06 10:05:00,79.0,79.05,78.13,78.2,331700.0,74.7191,74.7663,73.8962,73.9624,331700.0
2015-02-06 10:10:00,78.2,78.38,78.01,78.02,192500.0,73.9624,74.1327,73.7827,73.7922,192500.0
2015-02-06 10:15:00,78.04,78.11,77.23,77.27,331100.0,73.8111,73.8773,73.045,73.0828,331100.0
2015-02-06 10:20:00,77.24,77.54,76.88,76.88,401800.0,73.0544,73.3382,72.7139,72.7139,401800.0
2015-02-06 10:25:00,76.88,77.21,76.7,76.94,154800.0,72.7139,73.0261,72.5437,72.7707,154800.0
2015-02-06 10:30:00,76.92,77.53,76.92,77.45,261200.0,72.7518,73.3287,72.7518,73.253,261200.0
2015-02-06 10:35:00,77.47,77.7,76.98,77.66,149700.0,73.272,73.4895,72.8085,73.4517,149700.0
2015-02-06 10:40:00,77.69,77.88,77.51,77.72,170800.0,73.48,73.6597,73.3098,73.5084,170800.0
2015-02-06 10:45:00,77.71,77.79,77.06,77.28,133500.0,73.499,73.5746,72.8842,73.0923,133500.0
2015-02-06 10:50:00,77.31,77.59,77.15,77.35,133500.0,73.1206,73.3855,72.9693,73.1585,133500.0
2015-02-06 10:55:00,77.34,77.71,77.23,77.7,164200.0,73.149,73.499,73.045,73.4895,164200.0
2015-02-06 11:00:00,77.7,78.18,77.7,78.02,256400.0,73.4895,73.9435,73.4895,73.7922,256400.0
2015-02-06 11:05:00,78.0,78.47,78.0,78.38,191500.0,73.7732,74.2178,73.7732,74.1327,191500.0
2015-02-06 11:10:00,78.39,78.39,78.21,78.37,128800.0,74.1421,74.1421,73.9719,74.1232,128800.0
2015-02-06 11:15:00,78.34,78.38,78.25,78.3,89500.0,74.0948,74.1327,74.0097,74.057,89500.0
2015-02-06 11:20:00,78.29,78.31,77.9,78.02,185200.0,74.0475,74.0664,73.6787,73.7922,185200.0
2015-02-06 11:25:00,78.04,78.29,77.96,78.29,102500.0,73.8111,74.0475,73.7354,74.0475,102500.0
2015-02-06 11:30:00,78.28,78.55,78.27,78.38,105000.0,74.0381,74.2934,74.0286,74.1327,105000.0
2015-02-06 11:35:00,78.37,78.37,78.03,78.17,79500.0,74.1232,74.1232,73.8016,73.934,79500.0
2015-02-06 11:40:00,78.17,78.27,78.04,78.24,115300.0,73.934,74.0286,73.8111,74.0002,115300.0
2015-02-06 11:45:00,78.24,78.33,77.95,78.12,79000.0,74.0002,74.0854,73.726,73.8867,79000.0
2015-02-06 11:50:00,78.11,78.31,78.05,78.27,57800.0,73.8773,74.0664,73.8205,74.0286,57800.0
2015-02-06 11:55:00,78.28,78.3,78.1,78.19,71700.0,74.0381,74.057,73.8678,73.9529,71700.0
2015-02-06 12:00:00,78.19,78.39,78.18,78.29,238100.0,73.9529,74.1421,73.9435,74.0475,238100.0
2015-02-06 12:05:00,78.29,78.84,78.28,78.49,129300.0,74.0475,74.5677,74.0381,74.2367,129300.0
2015-02-06 12:10:00,78.49,78.63,78.36,78.37,118100.0,74.2367,74.3691,74.1137,74.1232,118100.0
2015-02-06 12:15:00,78.4,78.46,78.14,78.31,74600.0,74.1516,74.2083,73.9057,74.0664,74600.0
2015-02-06 12:20:00,78.31,78.55,78.3,78.52,75800.0,74.0664,74.2934,74.057,74.2651,75800.0
2015-02-06 12:25:00,78.52,78.59,78.18,78.21,88000.0,74.2651,74.3313,73.9435,73.9719,88000.0
2015-02-06 12:30:00,78.22,78.3,78.15,78.16,65600.0,73.9813,74.057,73.9151,73.9246,65600.0
2015-02-06 12:35:00,78.16,78.19,78.0,78.0,86600.0,73.9246,73.9529,73.7732,73.7732,86600.0
2015-02-06 12:40:00,78.0,78.02,77.75,77.8,115300.0,73.7732,73.7922,73.5368,73.5841,115300.0
2015-02-06 12:45:00,77.79,77.91,77.77,77.91,65700.0,73.5746,73.6881,73.5557,73.6881,65700.0
2015-02-06 12:50:00,77.92,78.15,77.9,78.1,52900.0,73.6976,73.9151,73.6787,73.8678,52900.0
2015-02-06 12:55:00,78.09,78.25,78.08,78.14,52500.0,73.8584,74.0097,73.8489,73.9057,52500.0
2015-02-06 13:00:00,78.15,78.27,78.14,78.24,108700.0,73.9151,74.0286,73.9057,74.0002,108700.0
2015-02-06 13:05:00,78.23,78.23,77.97,77.97,41400.0,73.9908,73.9908,73.7449,73.7449,41400.0
2015-02-06 13:10:00,77.98,77.99,77.85,77.89,269900.0,73.7543,73.7638,73.6314,73.6692,269900.0
2015-02-06 13:15:00,77.88,77.95,77.84,77.89,58400.0,73.6597,73.726,73.6219,73.6692,58400.0
2015-02-06 13:20:00,77.91,78.04,77.9,78.04,54000.0,73.6881,73.8111,73.6787,73.8111,54000.0
2015-02-06 13:25:00,78.04,78.06,77.79,78.0,93600.0,73.8111,73.83,73.5746,73.7732,93600.0
2015-02-06 13:30:00,77.99,78.09,77.96,78.02,66400.0,73.7638,73.8584,73.7354,73.7922,66400.0
2015-02-06 13:35:00,78.0,78.01,77.94,77.98,66300.0,73.7732,73.7827,73.7165,73.7543,66300.0
2015-02-06 13:40:00,77.99,78.02,77.94,78.0,115200.0,73.7638,73.7922,73.7165,73.7732,115200.0
2015-02-06 13:45:00,78.0,78.01,77.8,77.85,130100.0,73.7732,73.7827,73.5841,73.6314,130100.0
2015-02-06 13:50:00,77.86,78.03,77.83,78.01,56800.0,73.6408,73.8016,73.6125,73.7827,56800.0
2015-02-06 13:55:00,78.0,78.25,78.0,78.04,60500.0,73.7732,74.0097,73.7732,73.8111,60500.0
2015-02-06 14:00:00,78.04,78.1,77.87,78.06,62200.0,73.8111,73.8678,73.6503,73.83,62200.0
2015-02-06 14:05:00,78.06,78.24,78.05,78.16,98800.0,73.83,74.0002,73.8205,73.9246,98800.0
2015-02-06 14:10:00,78.17,78.19,78.09,78.09,71800.0,73.934,73.9529,73.8584,73.8584,71800.0
2015-02-06 14:15:00,78.09,78.1,77.89,77.98,76300.0,73.8584,73.8678,73.6692,73.7543,76300.0
2015-02-06 14:20:00,77.97,77.97,77.87,77.94,50200.0,73.7449,73.7449,73.6503,73.7165,50200.0
2015-02-06 14:25:00,77.95,78.1,77.95,78.0,63400.0,73.726,73.8678,73.726,73.7732,63400.0
2015-02-06 14:30:00,77.99,78.07,77.99,78.04,60900.0,73.7638,73.8395,73.7638,73.8111,60900.0
2015-02-06 14:35:00,78.04,78.12,77.85,77.93,71500.0,73.8111,73.8867,73.6314,73.707,71500.0
2015-02-06 14:40:00,77.95,78.01,77.92,77.99,170200.0,73.726,73.7827,73.6976,73.7638,170200.0
2015-02-06 14:45:00,77.98,78.04,77.98,78.0,63400.0,73.7543,73.8111,73.7543,73.7732,63400.0
2015-02-06 14:50:00,78.0,78.02,77.9,77.9,135700.0,73.7732,73.7922,73.6787,73.6787,135700.0
2015-02-06 14:55:00,77.9,78.0,77.9,78.0,72100.0,73.6787,73.7732,73.6787,73.7732,72100.0
2015-02-06 15:00:00,77.99,77.99,77.8,77.87,81800.0,73.7638,73.7638,73.5841,73.6503,81800.0
2015-02-06 15:05:00,77.86,77.97,77.85,77.95,38300.0,73.6408,73.7449,73.6314,73.726,38300.0
2015-02-06 15:10:00,77.95,77.98,77.85,77.85,72200.0,73.726,73.7543,73.6314,73.6314,72200.0
2015-02-06 15:15:00,77.84,77.88,77.82,77.85,88500.0,73.6219,73.6597,73.603,73.6314,88500.0
2015-02-06 15:20:00,77.84,78.05,77.83,78.01,146900.0,73.6219,73.8205,73.6125,73.7827,146900.0
2015-02-06 15:25:00,78.01,78.03,77.85,77.91,90700.0,73.7827,73.8016,73.6314,73.6881,90700.0
2015-02-06 15:30:00,77.91,77.93,77.82,77.92,93000.0,73.6881,73.707,73.603,73.6976,93000.0
2015-02-06 15:35:00,77.92,78.01,77.92,77.95,108600.0,73.6976,73.7827,73.6976,73.726,108600.0
2015-02-06 15:40:00,77.95,78.01,77.92,77.95,129900.0,73.726,73.7827,73.6976,73.726,129900.0
2015-02-06 15:45:00,77.94,77.95,77.94,77.94,80900.0,73.7165,73.726,73.7165,73.7165,80900.0
2015-02-06 15:50:00,77.95,77.98,77.89,77.98,332800.0,73.726,73.7543,73.6692,73.7543,332800.0
2015-02-06 15:55:00,77.98,77.98,77.82,77.87,310200.0,73.7543,73.7543,73.603,73.6503,310200.0
2015-02-09 09:30:00,77.27,77.49,76.77,76.93,130500.0,73.0828,73.2909,72.6099,72.7612,130500.0
2015-02-09 09:35:00,76.91,77.35,76.91,77.33,76200.0,72.7423,73.1585,72.7423,73.1396,76200.0
2015-02-09 09:40:00,77.26,77.28,76.54,76.54,78900.0,73.0733,73.0923,72.3924,72.3924,78900.0
2015-02-09 09:45:00,76.55,76.68,76.34,76.48,85400.0,72.4018,72.5248,72.2032,72.3356,85400.0
2015-02-09 09:50:00,76.57,77.27,76.57,77.21,59000.0,72.4207,73.0828,72.4207,73.0261,59000.0
2015-02-09 09:55:00,77.21,77.8,77.17,77.76,68100.0,73.0261,73.5841,72.9882,73.5463,68100.0
2015-02-09 10:00:00,77.73,78.81,77.71,78.31,111100.0,73.5179,74.5394,73.499,74.0664,111100.0
2015-02-09 10:05:00,78.34,78.34,77.91,78.06,49000.0,74.0948,74.0948,73.6881,73.83,49000.0
2015-02-09 10:10:00,78.05,78.26,78.0,78.07,43900.0,73.8205,74.0192,73.7732,73.8395,43900.0
2015-02-09 10:15:00,78.08,78.16,78.0,78.08,38700.0,73.8489,73.9246,73.7732,73.8489,38700.0
2015-02-09 10:20:00,78.05,78.15,77.8,78.06,165300.0,73.8205,73.9151,73.5841,73.83,165300.0
2015-02-09 10:25:00,78.06,78.14,78.0,78.05,48300.0,73.83,73.9057,73.7732,73.8205,48300.0
2015-02-09 10:30:00,78.05,78.28,78.0,78.24,57000.0,73.8205,74.0381,73.7732,74.0002,57000.0
2015-02-09 10:35:00,78.24,78.36,78.13,78.34,35700.0,74.0002,74.1137,73.8962,74.0948,35700.0
2015-02-09 10:40:00,78.33,78.35,78.0,78.07,43300.0,74.0854,74.1043,73.7732,73.8395,43300.0
2015-02-09 10:45:00,78.08,78.32,77.84,78.3,60200.0,73.8489,74.0759,73.6219,74.057,60200.0
2015-02-09 10:50:00,78.3,78.38,78.13,78.2,30800.0,74.057,74.1327,73.8962,73.9624,30800.0
2015-02-09 10:55:00,78.2,78.3,78.04,78.12,57000.0,73.9624,74.057,73.8111,73.8867,57000.0
2015-02-09 11:00:00,78.11,78.13,77.93,77.95,36800.0,73.8773,73.8962,73.707,73.726,36800.0
2015-02-09 11:05:00,77.95,78.09,77.91,78.07,33200.0,73.726,73.8584,73.6881,73.8395,33200.0
2015-02-09 11:10:00,78.06,78.22,78.06,78.17,31200.0,73.83,73.9813,73.83,73.934,31200.0
2015-02-09 11:15:00,78.16,78.25,78.16,78.23,35100.0,73.9246,74.0097,73.9246,73.9908,35100.0
2015-02-09 11:20:00,78.22,78.23,78.14,78.2,32900.0,73.9813,73.9908,73.9057,73.9624,32900.0
2015-02-09 11:25:00,78.2,78.2,77.93,78.0,45800.0,73.9624,73.9624,73.707,73.7732,45800.0
2015-02-09 11:30:00,78.01,78.05,77.82,77.82,35900.0,73.7827,73.8205,73.603,73.603,35900.0
2015-02-09 11:35:00,77.83,77.88,77.7,77.78,33000.0,73.6125,73.6597,73.4895,73.5652,33000.0
2015-02-09 11:40:00,77.79,77.95,77.69,77.88,28500.0,73.5746,73.726,73.48,73.6597,28500.0
2015-02-09 11:45:00,77.87,77.87,77.71,77.71,19200.0,73.6503,73.6503,73.499,73.499,19200.0
2015-02-09 11:50:00,77.71,77.76,77.58,77.59,30400.0,73.499,73.5463,73.376,73.3855,30400.0
2015-02-09 11:55:00,77.6,77.81,77.6,77.75,32100.0,73.3949,73.5935,73.3949,73.5368,32100.0
2015-02-09 12:00:00,77.75,77.83,77.71,77.81,32800.0,73.5368,73.6125,73.499,73.5935,32800.0
2015-02-09 12:05:00,77.82,78.1,77.78,78.08,35300.0,73.603,73.8678,73.5652,73.8489,35300.0
2015-02-09 12:10:00,78.08,78.12,77.99,77.99,27600.0,73.8489,73.8867,73.7638,73.7638,27600.0
2015-02-09 12:15:00,77.99,78.1,77.99,78.09,20700.0,73.7638,73.8678,73.7638,73.8584,20700.0
2015-02-09 12:20:00,78.09,78.09,78.04,78.06,14400.0,73.8584,73.8584,73.8111,73.83,14400.0
2015-02-09 12:25:00,78.08,78.32,78.07,78.3,70500.0,73.8489,74.0759,73.8395,74.057,70500.0
2015-02-09 12:30:00,78.32,78.33,78.18,78.19,32600.0,74.0759,74.0854,73.9435,73.9529,32600.0
2015-02-09 12:35:00,78.2,78.28,78.16,78.25,23500.0,73.9624,74.0381,73.9246,74.0097,23500.0
2015-02-09 12:40:00,78.24,78.27,78.18,78.21,14500.0,74.0002,74.0286,73.9435,73.9719,14500.0
2015-02-09 12:45:00,78.2,78.28,78.17,78.28,34600.0,73.9624,74.0381,73.934,74.0381,34600.0
2015-02-09 12:50:00,78.28,78.34,78.22,78.34,26600.0,74.0381,74.0948,73.9813,74.0948,26600.0
2015-02-09 12:55:00,78.34,78.45,78.31,78.32,27200.0,74.0948,74.1989,74.0664,74.0759,27200.0
2015-02-09 13:00:00,78.3,78.31,78.17,78.18,16000.0,74.057,74.0664,73.934,73.9435,16000.0
2015-02-09 13:05:00,78.17,78.2,78.1,78.1,26800.0,73.934,73.9624,73.8678,73.8678,26800.0
2015-02-09 13:10:00,78.12,78.15,77.96,78.0,18600.0,73.8867,73.9151,73.7354,73.7732,18600.0
2015-02-09 13:15:00,77.99,78.12,77.96,78.08,14400.0,73.7638,73.8867,73.7354,73.8489,14400.0
2015-02-09 13:20:00,78.08,78.08,77.92,77.92,13100.0,73.8489,73.8489,73.6976,73.6976,13100.0
2015-02-09 13:25:00,77.92,77.93,77.78,77.78,15800.0,73.6976,73.707,73.5652,73.5652,15800.0
2015-02-09 13:30:00,77.77,77.78,77.63,77.67,25700.0,73.5557,73.5652,73.4233,73.4611,25700.0
2015-02-09 13:35:00,77.67,77.76,77.66,77.74,11600.0,73.4611,73.5463,73.4517,73.5273,11600.0
2015-02-09 13:40:00,77.74,77.86,77.73,77.81,25700.0,73.5273,73.6408,73.5179,73.5935,25700.0
2015-02-09 13:45:00,77.79,77.81,77.74,77.8,12100.0,73.5746,73.5935,73.5273,73.5841,12100.0
2015-02-09 13:50:00,77.8,77.8,77.62,77.64,20900.0,73.5841,73.5841,73.4138,73.4328,20900.0
2015-02-09 13:55:00,77.64,77.68,77.64,77.67,19900.0,73.4328,73.4706,73.4328,73.4611,19900.0
2015-02-09 14:00:00,77.67,77.69,77.63,77.67,16700.0,73.4611,73.48,73.4233,73.4611,16700.0
2015-02-09 14:05:00,77.66,77.73,77.61,77.73,21900.0,73.4517,73.5179,73.4044,73.5179,21900.0
2015-02-09 14:10:00,77.72,77.73,77.59,77.59,14700.0,73.5084,73.5179,73.3855,73.3855,14700.0
2015-02-09 14:15:00,77.59,77.62,77.57,77.61,31800.0,73.3855,73.4138,73.3665,73.4044,31800.0
2015-02-09 14:20:00,77.62,77.63,77.53,77.54,35100.0,73.4138,73.4233,73.3287,73.3382,35100.0
2015-02-09 14:25:00,77.54,77.56,77.5,77.52,30800.0,73.3382,73.3571,73.3003,73.3193,30800.0
2015-02-09 14:30:00,77.53,77.58,77.52,77.58,31900.0,73.3287,73.376,73.3193,73.376,31900.0
2015-02-09 14:35:00,77.57,77.71,77.56,77.7,33500.0,73.3665,73.499,73.3571,73.4895,33500.0
2015-02-09 14:40:00,77.69,77.7,77.56,77.56,27000.0,73.48,73.4895,73.3571,73.3571,27000.0
2015-02-09 14:45:00,77.57,77.57,77.5,77.55,37000.0,73.3665,73.3665,73.3003,73.3476,37000.0
2015-02-09 14:50:00,77.55,77.65,77.54,77.61,37600.0,73.3476,73.4422,73.3382,73.4044,37600.0
2015-02-09 14:55:00,77.61,77.65,77.53,77.56,29900.0,73.4044,73.4422,73.3287,73.3571,29900.0
2015-02-09 15:00:00,77.56,77.58,77.51,77.53,26600.0,73.3571,73.376,73.3098,73.3287,26600.0
2015-02-09 15:05:00,77.53,77.55,77.48,77.53,55200.0,73.3287,73.3476,73.2814,73.3287,55200.0
2015-02-09 15:10:00,77.53,77.54,77.5,77.52,33900.0,73.3287,73.3382,73.3003,73.3193,33900.0
2015-02-09 15:15:00,77.51,77.53,77.5,77.52,52500.0,73.3098,73.3287,73.3003,73.3193,52500.0
2015-02-09 15:20:00,77.53,77.77,77.52,77.72,58500.0,73.3287,73.5557,73.3193,73.5084,58500.0
2015-02-09 15:25:00,77.71,77.78,77.62,77.74,51000.0,73.499,73.5652,73.4138,73.5273,51000.0
2015-02-09 15:30:00,77.73,77.86,77.73,77.76,59300.0,73.5179,73.6408,73.5179,73.5463,59300.0
2015-02-09 15:35:00,77.77,77.77,77.71,77.72,68700.0,73.5557,73.5557,73.499,73.5084,68700.0
2015-02-09 15:40:00,77.71,78.05,77.71,78.02,78200.0,73.499,73.8205,73.499,73.7922,78200.0
2015-02-09 15:45:00,78.02,78.11,77.93,78.08,102900.0,73.7922,73.8773,73.707,73.8489,102900.0
2015-02-09 15:50:00,78.06,78.23,78.06,78.2,189000.0,73.83,73.9908,73.83,73.9624,189000.0
2015-02-09 15:55:00,78.2,78.23,78.16,78.2,171800.0,73.9624,73.9908,73.9246,73.9624,171800.0
2015-02-10 09:30:00,78.64,78.66,78.29,78.56,31900.0,74.3786,74.3975,74.0475,74.3029,31900.0
2015-02-10 09:35:00,78.42,78.51,78.1,78.11,20200.0,74.1705,74.2556,73.8678,73.8773,20200.0
2015-02-10 09:40:00,78.2,78.2,77.7,77.82,28600.0,73.9624,73.9624,73.4895,73.603,28600.0
2015-02-10 09:45:00,77.87,78.15,77.8,77.94,14400.0,73.6503,73.9151,73.5841,73.7165,14400.0
2015-02-10 09:50:00,77.95,77.98,77.6,77.6,22400.0,73.726,73.7543,73.3949,73.3949,22400.0
2015-02-10 09:55:00,77.57,77.6,77.35,77.5,41900.0,73.3665,73.3949,73.1585,73.3003,41900.0
2015-02-10 10:00:00,77.5,77.53,77.27,77.31,33100.0,73.3003,73.3287,73.0828,73.1206,33100.0
2015-02-10 10:05:00,77.34,77.39,77.13,77.19,32200.0,73.149,73.1963,72.9504,73.0071,32200.0
2015-02-10 10:10:00,77.2,77.4,77.2,77.3,30300.0,73.0166,73.2058,73.0166,73.1112,30300.0
2015-02-10 10:15:00,77.33,77.4,77.29,77.39,17000.0,73.1396,73.2058,73.1017,73.1963,17000.0
2015-02-10 10:20:00,77.4,77.42,77.2,77.2,22800.0,73.2058,73.2247,73.0166,73.0166,22800.0
2015-02-10 10:25:00,77.21,77.25,77.04,77.08,30800.0,73.0261,73.0639,72.8653,72.9031,30800.0
2015-02-10 10:30:00,77.08,77.13,76.92,77.07,29900.0,72.9031,72.9504,72.7518,72.8936,29900.0
2015-02-10 10:35:00,77.08,77.25,77.08,77.22,22000.0,72.9031,73.0639,72.9031,73.0355,22000.0
2015-02-10 10:40:00,77.24,77.62,77.24,77.52,30900.0,73.0544,73.4138,73.0544,73.3193,30900.0
2015-02-10 10:45:00,77.51,77.51,77.28,77.34,25800.0,73.3098,73.3098,73.0923,73.149,25800.0
2015-02-10 10:50:00,77.35,77.48,77.32,77.47,33100.0,73.1585,73.2814,73.1301,73.272,33100.0
2015-02-10 10:55:00,77.48,77.52,77.35,77.36,29700.0,73.2814,73.3193,73.1585,73.1679,29700.0
2015-02-10 11:00:00,77.37,77.45,77.31,77.37,20400.0,73.1774,73.253,73.1206,73.1774,20400.0
2015-02-10 11:05:00,77.39,77.4,77.23,77.37,30900.0,73.1963,73.2058,73.045,73.1774,30900.0
2015-02-10 11:10:00,77.37,77.46,77.36,77.42,16500.0,73.1774,73.2625,73.1679,73.2247,16500.0
2015-02-10 11:15:00,77.42,77.49,77.39,77.44,18200.0,73.2247,73.2909,73.1963,73.2436,18200.0
2015-02-10 11:20:00,77.41,77.5,77.39,77.46,19600.0,73.2152,73.3003,73.1963,73.2625,19600.0
2015-02-10 11:25:00,77.48,77.48,77.4,77.46,15800.0,73.2814,73.2814,73.2058,73.2625,15800.0
2015-02-10 11:30:00,77.48,77.54,77.38,77.48,26200.0,73.2814,73.3382,73.1868,73.2814,26200.0
2015-02-10 11:35:00,77.47,77.51,77.4,77.42,13800.0,73.272,73.3098,73.2058,73.2247,13800.0
2015-02-10 11:40:00,77.44,77.49,77.41,77.46,8300.0,73.2436,73.2909,73.2152,73.2625,8300.0
2015-02-10 11:45:00,77.46,77.46,77.34,77.41,15400.0,73.2625,73.2625,73.149,73.2152,15400.0
2015-02-10 11:50:00,77.38,77.39,77.31,77.33,11400.0,73.1868,73.1963,73.1206,73.1396,11400.0
2015-02-10 11:55:00,77.32,77.32,77.24,77.26,15700.0,73.1301,73.1301,73.0544,73.0733,15700.0
2015-02-10 12:00:00,77.26,77.26,77.12,77.12,20300.0,73.0733,73.0733,72.9409,72.9409,20300.0
2015-02-10 12:05:00,77.11,77.19,77.04,77.19,16800.0,72.9315,73.0071,72.8653,73.0071,16800.0
2015-02-10 12:10:00,77.19,77.51,77.18,77.47,27900.0,73.0071,73.3098,72.9977,73.272,27900.0
2015-02-10 12:15:00,77.46,77.49,77.36,77.47,15000.0,73.2625,73.2909,73.1679,73.272,15000.0
2015-02-10 12:20:00,77.48,77.52,77.28,77.33,15900.0,73.2814,73.3193,73.0923,73.1396,15900.0
2015-02-10 12:25:00,77.32,77.34,77.21,77.22,13400.0,73.1301,73.149,73.0261,73.0355,13400.0
2015-02-10 12:30:00,77.21,77.29,77.09,77.29,13800.0,73.0261,73.1017,72.9126,73.1017,13800.0
2015-02-10 12:35:00,77.29,77.31,77.19,77.27,19600.0,73.1017,73.1206,73.0071,73.0828,19600.0
2015-02-10 12:40:00,77.29,77.42,77.27,77.4,27900.0,73.1017,73.2247,73.0828,73.2058,27900.0
2015-02-10 12:45:00,77.37,77.37,77.28,77.28,6900.0,73.1774,73.1774,73.0923,73.0923,6900.0
2015-02-10 12:50:00,77.28,77.34,77.27,77.32,8900.0,73.0923,73.149,73.0828,73.1301,8900.0
2015-02-10 12:55:00,77.32,77.32,77.17,77.18,18500.0,73.1301,73.1301,72.9882,72.9977,18500.0
2015-02-10 13:00:00,77.19,77.42,77.17,77.4,77000.0,73.0071,73.2247,72.9882,73.2058,77000.0
2015-02-10 13:05:00,77.41,77.56,77.41,77.52,67100.0,73.2152,73.3571,73.2152,73.3193,67100.0
2015-02-10 13:10:00,77.51,77.56,77.48,77.51,41500.0,73.3098,73.3571,73.2814,73.3098,41500.0
2015-02-10 13:15:00,77.5,77.52,77.37,77.37,10800.0,73.3003,73.3193,73.1774,73.1774,10800.0
2015-02-10 13:20:00,77.36,77.36,77.16,77.19,12400.0,73.1679,73.1679,72.9788,73.0071,12400.0
2015-02-10 13:25:00,77.2,77.26,77.2,77.21,8900.0,73.0166,73.0733,73.0166,73.0261,8900.0
2015-02-10 13:30:00,77.24,77.36,77.23,77.28,17800.0,73.0544,73.1679,73.045,73.0923,17800.0
2015-02-10 13:35:00,77.27,77.42,77.25,77.42,13900.0,73.0828,73.2247,73.0639,73.2247,13900.0
2015-02-10 13:40:00,77.43,77.43,77.33,77.33,13500.0,73.2341,73.2341,73.1396,73.1396,13500.0
2015-02-10 13:45:00,77.34,77.39,77.34,77.39,9700.0,73.149,73.1963,73.149,73.1963,9700.0
2015-02-10 13:50:00,77.4,77.54,77.39,77.41,78000.0,73.2058,73.3382,73.1963,73.2152,78000.0
2015-02-10 13:55:00,77.42,77.48,77.4,77.4,21900.0,73.2247,73.2814,73.2058,73.2058,21900.0
2015-02-10 14:00:00,77.42,77.54,77.42,77.52,21400.0,73.2247,73.3382,73.2247,73.3193,21400.0
2015-02-10 14:05:00,77.52,77.53,77.47,77.53,14200.0,73.3193,73.3287,73.272,73.3287,14200.0
2015-02-10 14:10:00,77.52,77.53,77.43,77.5,20900.0,73.3193,73.3287,73.2341,73.3003,20900.0
2015-02-10 14:15:00,77.53,77.55,77.48,77.53,12800.0,73.3287,73.3476,73.2814,73.3287,12800.0
2015-02-10 14:20:00,77.54,77.55,77.46,77.54,14200.0,73.3382,73.3476,73.2625,73.3382,14200.0
2015-02-10 14:25:00,77.54,77.6,77.53,77.57,17600.0,73.3382,73.3949,73.3287,73.3665,17600.0
2015-02-10 14:30:00,77.57,77.64,77.51,77.57,28000.0,73.3665,73.4328,73.3098,73.3665,28000.0
2015-02-10 14:35:00,77.58,77.83,77.58,77.81,24000.0,73.376,73.6125,73.376,73.5935,24000.0
2015-02-10 14:40:00,77.81,77.92,77.79,77.88,29300.0,73.5935,73.6976,73.5746,73.6597,29300.0
2015-02-10 14:45:00,77.88,77.89,77.77,77.85,21600.0,73.6597,73.6692,73.5557,73.6314,21600.0
2015-02-10 14:50:00,77.86,78.02,77.84,77.98,36400.0,73.6408,73.7922,73.6219,73.7543,36400.0
2015-02-10 14:55:00,77.98,78.11,77.95,78.1,19800.0,73.7543,73.8773,73.726,73.8678,19800.0
2015-02-10 15:00:00,78.09,78.09,78.0,78.04,26600.0,73.8584,73.8584,73.7732,73.8111,26600.0
2015-02-10 15:05:00,78.04,78.13,77.97,78.13,17400.0,73.8111,73.8962,73.7449,73.8962,17400.0
2015-02-10 15:10:00,78.12,78.12,78.03,78.09,17500.0,73.8867,73.8867,73.8016,73.8584,17500.0
2015-02-10 15:15:00,78.08,78.11,78.02,78.09,21600.0,73.8489,73.8773,73.7922,73.8584,21600.0
2015-02-10 15:20:00,78.09,78.1,78.02,78.1,22900.0,73.8584,73.8678,73.7922,73.8678,22900.0
2015-02-10 15:25:00,78.1,78.16,78.07,78.13,22500.0,73.8678,73.9246,73.8395,73.8962,22500.0
2015-02-10 15:30:00,78.14,78.22,78.13,78.21,28800.0,73.9057,73.9813,73.8962,73.9719,28800.0
2015-02-10 15:35:00,78.21,78.22,78.13,78.2,34800.0,73.9719,73.9813,73.8962,73.9624,34800.0
2015-02-10 15:40:00,78.19,78.2,78.09,78.16,28600.0,73.9529,73.9624,73.8584,73.9246,28600.0
2015-02-10 15:45:00,78.16,78.17,78.0,78.03,30500.0,73.9246,73.934,73.7732,73.8016,30500.0
2015-02-10 15:50:00,78.04,78.08,77.98,78.03,59300.0,73.8111,73.8489,73.7543,73.8016,59300.0
2015-02-10 15:55:00,78.03,78.2,77.89,78.19,211800.0,73.8016,73.9624,73.6692,73.9529,211800.0
2015-02-11 09:30:00,78.29,78.29,77.93,78.0,25500.0,74.0475,74.0475,73.707,73.7732,25500.0
2015-02-11 09:35:00,77.98,78.23,77.93,78.02,10500.0,73.7543,73.9908,73.707,73.7922,10500.0
2015-02-11 09:40:00,77.94,78.36,77.92,78.33,14900.0,73.7165,74.1137,73.6976,74.0854,14900.0
2015-02-11 09:45:00,78.29,78.42,78.22,78.41,27400.0,74.0475,74.1705,73.9813,74.161,27400.0
2015-02-11 09:50:00,78.4,78.4,78.02,78.1,17200.0,74.1516,74.1516,73.7922,73.8678,17200.0
2015-02-11 09:55:00,78.14,78.31,78.14,78.25,44800.0,73.9057,74.0664,73.9057,74.0097,44800.0
2015-02-11 10:00:00,78.25,78.28,78.12,78.22,37100.0,74.0097,74.0381,73.8867,73.9813,37100.0
2015-02-11 10:05:00,78.14,78.22,78.07,78.12,15900.0,73.9057,73.9813,73.8395,73.8867,15900.0
2015-02-11 10:10:00,78.14,78.32,78.13,78.28,44900.0,73.9057,74.0759,73.8962,74.0381,44900.0
2015-02-11 10:15:00,78.27,78.31,78.18,78.27,18900.0,74.0286,74.0664,73.9435,74.0286,18900.0
2015-02-11 10:20:00,78.23,78.25,78.15,78.22,9400.0,73.9908,74.0097,73.9151,73.9813,9400.0
2015-02-11 10:25:00,78.2,78.25,78.16,78.25,14300.0,73.9624,74.0097,73.9246,74.0097,14300.0
2015-02-11 10:30:00,78.25,78.35,78.23,78.32,30600.0,74.0097,74.1043,73.9908,74.0759,30600.0
2015-02-11 10:35:00,78.38,78.63,78.38,78.55,57700.0,74.1327,74.3691,74.1327,74.2934,57700.0
2015-02-11 10:40:00,78.55,78.62,78.47,78.53,30100.0,74.2934,74.3596,74.2178,74.2745,30100.0
2015-02-11 10:45:00,78.51,78.55,78.46,78.46,23100.0,74.2556,74.2934,74.2083,74.2083,23100.0
2015-02-11 10:50:00,78.45,78.6,78.42,78.59,40200.0,74.1989,74.3407,74.1705,74.3313,40200.0
2015-02-11 10:55:00,78.57,78.6,78.52,78.6,25100.0,74.3124,74.3407,74.2651,74.3407,25100.0
2015-02-11 11:00:00,78.59,78.66,78.58,78.62,41200.0,74.3313,74.3975,74.3218,74.3596,41200.0
2015-02-11 11:05:00,78.6,78.61,78.49,78.54,16700.0,74.3407,74.3502,74.2367,74.284,16700.0
2015-02-11 11:10:00,78.53,78.65,78.5,78.63,47000.0,74.2745,74.388,74.2462,74.3691,47000.0
2015-02-11 11:15:00,78.63,78.69,78.6,78.65,15000.0,74.3691,74.4259,74.3407,74.388,15000.0
2015-02-11 11:20:00,78.66,78.66,78.51,78.54,20800.0,74.3975,74.3975,74.2556,74.284,20800.0
2015-02-11 11:25:00,78.51,78.53,78.37,78.41,14400.0,74.2556,74.2745,74.1232,74.161,14400.0
2015-02-11 11:30:00,78.41,78.48,78.32,78.48,17200.0,74.161,74.2272,74.0759,74.2272,17200.0
2015-02-11 11:35:00,78.49,78.57,78.48,78.55,25000.0,74.2367,74.3124,74.2272,74.2934,25000.0
2015-02-11 11:40:00,78.54,78.56,78.38,78.41,14900.0,74.284,74.3029,74.1327,74.161,14900.0
2015-02-11 11:45:00,78.43,78.51,78.4,78.51,10400.0,74.1799,74.2556,74.1516,74.2556,10400.0
2015-02-11 11:50:00,78.52,78.57,78.46,78.51,13800.0,74.2651,74.3124,74.2083,74.2556,13800.0
2015-02-11 11:55:00,78.5,78.55,78.47,78.54,9800.0,74.2462,74.2934,74.2178,74.284,9800.0
2015-02-11 12:00:00,78.53,78.53,78.43,78.44,10700.0,74.2745,74.2745,74.1799,74.1894,10700.0
2015-02-11 12:05:00,78.44,78.57,78.44,78.54,14200.0,74.1894,74.3124,74.1894,74.284,14200.0
2015-02-11 12:10:00,78.54,78.54,78.46,78.48,14800.0,74.284,74.284,74.2083,74.2272,14800.0
2015-02-11 12:15:00,78.46,78.46,78.4,78.44,8800.0,74.2083,74.2083,74.1516,74.1894,8800.0
2015-02-11 12:20:00,78.43,78.5,78.4,78.5,8600.0,74.1799,74.2462,74.1516,74.2462,8600.0
2015-02-11 12:25:00,78.49,78.5,78.39,78.39,12100.0,74.2367,74.2462,74.1421,74.1421,12100.0
2015-02-11 12:30:00,78.38,78.38,78.27,78.34,9800.0,74.1327,74.1327,74.0286,74.0948,9800.0
2015-02-11 12:35:00,78.34,78.38,78.34,78.37,4200.0,74.0948,74.1327,74.0948,74.1232,4200.0
2015-02-11 12:40:00,78.38,78.38,78.25,78.27,13200.0,74.1327,74.1327,74.0097,74.0286,13200.0
2015-02-11 12:45:00,78.25,78.26,78.18,78.18,6500.0,74.0097,74.0192,73.9435,73.9435,6500.0
2015-02-11 12:50:00,78.21,78.27,78.2,78.27,7800.0,73.9719,74.0286,73.9624,74.0286,7800.0
2015-02-11 12:55:00,78.28,78.28,78.03,78.04,16500.0,74.0381,74.0381,73.8016,73.8111,16500.0
2015-02-11 13:00:00,78.06,78.06,78.02,78.03,8000.0,73.83,73.83,73.7922,73.8016,8000.0
2015-02-11 13:05:00,78.01,78.08,77.99,78.02,19600.0,73.7827,73.8489,73.7638,73.7922,19600.0
2015-02-11 13:10:00,78.02,78.07,77.97,77.99,20400.0,73.7922,73.8395,73.7449,73.7638,20400.0
2015-02-11 13:15:00,77.98,78.05,77.92,78.04,13900.0,73.7543,73.8205,73.6976,73.8111,13900.0
2015-02-11 13:20:00,78.04,78.07,78.03,78.05,13800.0,73.8111,73.8395,73.8016,73.8205,13800.0
2015-02-11 13:25:00,78.05,78.07,77.98,78.07,16000.0,73.8205,73.8395,73.7543,73.8395,16000.0
2015-02-11 13:30:00,78.08,78.15,78.01,78.15,10800.0,73.8489,73.9151,73.7827,73.9151,10800.0
2015-02-11 13:35:00,78.14,78.15,78.07,78.14,16600.0,73.9057,73.9151,73.8395,73.9057,16600.0
2015-02-11 13:40:00,78.15,78.19,78.1,78.15,8900.0,73.9151,73.9529,73.8678,73.9151,8900.0
2015-02-11 13:45:00,78.14,78.16,78.07,78.08,9100.0,73.9057,73.9246,73.8395,73.8489,9100.0
2015-02-11 13:50:00,78.07,78.1,78.05,78.1,12200.0,73.8395,73.8678,73.8205,73.8678,12200.0
2015-02-11 13:55:00,78.09,78.34,78.03,78.23,32800.0,73.8584,74.0948,73.8016,73.9908,32800.0
2015-02-11 14:00:00,78.24,78.35,78.24,78.31,18900.0,74.0002,74.1043,74.0002,74.0664,18900.0
2015-02-11 14:05:00,78.31,78.41,78.3,78.37,16500.0,74.0664,74.161,74.057,74.1232,16500.0
2015-02-11 14:10:00,78.38,78.4,78.36,78.39,7800.0,74.1327,74.1516,74.1137,74.1421,7800.0
2015-02-11 14:15:00,78.38,78.4,78.32,78.34,15300.0,74.1327,74.1516,74.0759,74.0948,15300.0
2015-02-11 14:20:00,78.35,78.5,78.33,78.45,11800.0,74.1043,74.2462,74.0854,74.1989,11800.0
2015-02-11 14:25:00,78.46,78.46,78.36,78.45,14100.0,74.2083,74.2083,74.1137,74.1989,14100.0
2015-02-11 14:30:00,78.46,78.52,78.45,78.52,24200.0,74.2083,74.2651,74.1989,74.2651,24200.0
2015-02-11 14:35:00,78.52,78.56,78.47,78.56,17200.0,74.2651,74.3029,74.2178,74.3029,17200.0
2015-02-11 14:40:00,78.58,78.6,78.53,78.59,14400.0,74.3218,74.3407,74.2745,74.3313,14400.0
2015-02-11 14:45:00,78.6,78.6,78.49,78.52,23400.0,74.3407,74.3407,74.2367,74.2651,23400.0
2015-02-11 14:50:00,78.52,78.55,78.42,78.45,15000.0,74.2651,74.2934,74.1705,74.1989,15000.0
2015-02-11 14:55:00,78.45,78.46,78.32,78.42,13800.0,74.1989,74.2083,74.0759,74.1705,13800.0
2015-02-11 15:00:00,78.43,78.49,78.38,78.44,25700.0,74.1799,74.2367,74.1327,74.1894,25700.0
2015-02-11 15:05:00,78.44,78.44,78.32,78.37,17600.0,74.1894,74.1894,74.0759,74.1232,17600.0
2015-02-11 15:10:00,78.37,78.45,78.37,78.45,13500.0,74.1232,74.1989,74.1232,74.1989,13500.0
2015-02-11 15:15:00,78.44,78.45,78.35,78.35,24600.0,74.1894,74.1989,74.1043,74.1043,24600.0
2015-02-11 15:20:00,78.36,78.45,78.34,78.43,34400.0,74.1137,74.1989,74.0948,74.1799,34400.0
2015-02-11 15:25:00,78.44,78.64,78.44,78.48,38800.0,74.1894,74.3786,74.1894,74.2272,38800.0
2015-02-11 15:30:00,78.48,78.54,78.32,78.33,27000.0,74.2272,74.284,74.0759,74.0854,27000.0
2015-02-11 15:35:00,78.34,78.43,78.32,78.43,31400.0,74.0948,74.1799,74.0759,74.1799,31400.0
2015-02-11 15:40:00,78.46,78.46,78.32,78.38,31000.0,74.2083,74.2083,74.0759,74.1327,31000.0
2015-02-11 15:45:00,78.35,78.37,78.2,78.23,37600.0,74.1043,74.1232,73.9624,73.9908,37600.0
2015-02-11 15:50:00,78.24,78.35,78.23,78.27,45100.0,74.0002,74.1043,73.9908,74.0286,45100.0
2015-02-11 15:55:00,78.28,78.29,78.2,78.22,76000.0,74.0381,74.0475,73.9624,73.9813,76000.0
2015-02-12 09:30:00,87.8,88.54,87.0,87.28,848800.0,83.0422,83.7421,82.2855,82.5504,848800.0
2015-02-12 09:35:00,87.26,87.71,86.74,87.35,622400.0,82.5315,82.9571,82.0396,82.6166,622400.0
2015-02-12 09:40:00,87.33,87.66,86.75,86.77,672300.0,82.5977,82.9098,82.0491,82.068,672300.0
2015-02-12 09:45:00,86.81,87.17,86.35,86.58,441000.0,82.1058,82.4463,81.6708,81.8883,441000.0
2015-02-12 09:50:00,86.6,87.15,86.56,87.01,243600.0,81.9072,82.4274,81.8694,82.295,243600.0
2015-02-12 09:55:00,87.06,88.73,86.81,88.5,683900.0,82.3423,83.9218,82.1058,83.7043,683900.0
2015-02-12 10:00:00,88.53,88.69,88.2,88.5,390000.0,83.7326,83.884,83.4205,83.7043,390000.0
2015-02-12 10:05:00,88.5,89.17,88.41,88.49,504100.0,83.7043,84.338,83.6191,83.6948,504100.0
2015-02-12 10:10:00,88.5,88.99,88.33,88.72,152600.0,83.7043,84.1677,83.5435,83.9123,152600.0
2015-02-12 10:15:00,88.73,89.1,88.45,88.64,233500.0,83.9218,84.2717,83.657,83.8367,233500.0
2015-02-12 10:20:00,88.62,88.86,88.04,88.25,168700.0,83.8178,84.0448,83.2692,83.4678,168700.0
2015-02-12 10:25:00,88.25,88.5,88.0,88.29,239400.0,83.4678,83.7043,83.2314,83.5056,239400.0
2015-02-12 10:30:00,88.26,88.89,88.13,88.54,249600.0,83.4773,84.0731,83.3543,83.7421,249600.0
2015-02-12 10:35:00,88.51,88.91,88.43,88.83,129400.0,83.7137,84.092,83.6381,84.0164,129400.0
2015-02-12 10:40:00,88.84,89.42,88.81,89.29,192800.0,84.0258,84.5744,83.9975,84.4515,192800.0
2015-02-12 10:45:00,89.3,89.69,89.17,89.6,183400.0,84.4609,84.8298,84.338,84.7447,183400.0
2015-02-12 10:50:00,89.6,89.8,89.43,89.44,135300.0,84.7447,84.9338,84.5839,84.5933,135300.0
2015-02-12 10:55:00,89.47,89.61,89.44,89.49,56000.0,84.6217,84.7541,84.5933,84.6406,56000.0
2015-02-12 11:00:00,89.48,89.6,89.26,89.48,105700.0,84.6312,84.7447,84.4231,84.6312,105700.0
2015-02-12 11:05:00,89.48,90.16,89.32,89.73,167500.0,84.6312,85.2743,84.4798,84.8676,167500.0
2015-02-12 11:10:00,89.75,90.24,89.69,90.19,77600.0,84.8865,85.35,84.8298,85.3027,77600.0
2015-02-12 11:15:00,90.19,90.51,89.97,90.51,128800.0,85.3027,85.6053,85.0946,85.6053,128800.0
2015-02-12 11:20:00,90.53,90.66,90.14,90.43,162700.0,85.6243,85.7472,85.2554,85.5297,162700.0
2015-02-12 11:25:00,90.45,90.83,90.27,90.67,190300.0,85.5486,85.908,85.3783,85.7567,190300.0
2015-02-12 11:30:00,90.74,91.34,90.63,90.74,258900.0,85.8229,86.3904,85.7188,85.8229,258900.0
2015-02-12 11:35:00,90.74,90.82,90.15,90.4,254000.0,85.8229,85.8985,85.2648,85.5013,254000.0
2015-02-12 11:40:00,90.37,90.82,90.27,90.64,138700.0,85.4729,85.8985,85.3783,85.7283,138700.0
2015-02-12 11:45:00,90.66,91.17,90.41,91.0,107700.0,85.7472,86.2296,85.5108,86.0688,107700.0
2015-02-12 11:50:00,91.05,91.2,90.84,91.0,93700.0,86.1161,86.2579,85.9175,86.0688,93700.0
2015-02-12 11:55:00,91.0,91.44,90.78,91.32,159200.0,86.0688,86.4849,85.8607,86.3714,159200.0
2015-02-12 12:00:00,91.32,91.85,91.15,91.75,160900.0,86.3714,86.8727,86.2107,86.7781,160900.0
2015-02-12 12:05:00,91.75,91.88,91.41,91.45,86600.0,86.7781,86.9011,86.4566,86.4944,86600.0
2015-02-12 12:10:00,91.45,91.45,91.12,91.17,115700.0,86.4944,86.4944,86.1823,86.2296,115700.0
2015-02-12 12:15:00,91.15,91.21,90.78,90.91,113400.0,86.2107,86.2674,85.8607,85.9837,113400.0
2015-02-12 12:20:00,90.92,91.01,90.85,90.97,50000.0,85.9931,86.0782,85.9269,86.0404,50000.0
2015-02-12 12:25:00,90.98,91.03,90.78,90.99,116600.0,86.0499,86.0972,85.8607,86.0593,116600.0
2015-02-12 12:30:00,90.99,91.02,90.65,90.75,137800.0,86.0593,86.0877,85.7378,85.8323,137800.0
2015-02-12 12:35:00,90.74,91.0,90.74,90.98,126100.0,85.8229,86.0688,85.8229,86.0499,126100.0
2015-02-12 12:40:00,90.98,91.04,90.8,90.91,108400.0,86.0499,86.1066,85.8796,85.9837,108400.0
2015-02-12 12:45:00,90.9,90.95,90.63,90.64,95200.0,85.9742,86.0215,85.7188,85.7283,95200.0
2015-02-12 12:50:00,90.69,90.76,90.58,90.74,64600.0,85.7756,85.8418,85.6715,85.8229,64600.0
2015-02-12 12:55:00,90.76,90.76,90.48,90.71,82700.0,85.8418,85.8418,85.577,85.7945,82700.0
2015-02-12 13:00:00,90.73,91.04,90.65,90.98,117300.0,85.8134,86.1066,85.7378,86.0499,117300.0
2015-02-12 13:05:00,91.0,91.01,90.88,90.91,46100.0,86.0688,86.0782,85.9553,85.9837,46100.0
2015-02-12 13:10:00,90.9,91.36,90.9,91.24,101300.0,85.9742,86.4093,85.9742,86.2958,101300.0
2015-02-12 13:15:00,91.25,91.44,91.16,91.3,53900.0,86.3052,86.4849,86.2201,86.3525,53900.0
2015-02-12 13:20:00,91.3,91.4,91.19,91.22,70900.0,86.3525,86.4471,86.2485,86.2769,70900.0
2015-02-12 13:25:00,91.25,91.3,91.11,91.2,59900.0,86.3052,86.3525,86.1728,86.2579,59900.0
2015-02-12 13:30:00,91.21,91.5,91.21,91.44,73000.0,86.2674,86.5417,86.2674,86.4849,73000.0
2015-02-12 13:35:00,91.48,91.73,91.48,91.7,66300.0,86.5228,86.7592,86.5228,86.7309,66300.0
2015-02-12 13:40:00,91.68,91.7,91.47,91.56,39100.0,86.7119,86.7309,86.5133,86.5984,39100.0
2015-02-12 13:45:00,91.58,91.76,91.44,91.7,96300.0,86.6174,86.7876,86.4849,86.7309,96300.0
2015-02-12 13:50:00,91.68,92.52,91.66,91.97,263400.0,86.7119,87.5064,86.693,86.9862,263400.0
2015-02-12 13:55:00,91.98,92.17,91.58,91.58,85500.0,86.9957,87.1754,86.6174,86.6174,85500.0
2015-02-12 14:00:00,91.59,91.72,91.38,91.43,47300.0,86.6268,86.7498,86.4282,86.4755,47300.0
2015-02-12 14:05:00,91.41,91.41,91.16,91.2,51000.0,86.4566,86.4566,86.2201,86.2579,51000.0
2015-02-12 14:10:00,91.2,91.22,90.79,90.82,62500.0,86.2579,86.2769,85.8702,85.8985,62500.0
2015-02-12 14:15:00,90.82,90.82,90.26,90.62,163800.0,85.8985,85.8985,85.3689,85.7094,163800.0
2015-02-12 14:20:00,90.65,90.65,90.49,90.56,57800.0,85.7378,85.7378,85.5864,85.6526,57800.0
2015-02-12 14:25:00,90.57,90.58,90.36,90.47,43800.0,85.6621,85.6715,85.4635,85.5675,43800.0
2015-02-12 14:30:00,90.46,90.48,90.33,90.37,65100.0,85.558,85.577,85.4351,85.4729,65100.0
2015-02-12 14:35:00,90.4,90.61,90.38,90.53,153600.0,85.5013,85.6999,85.4824,85.6243,153600.0
2015-02-12 14:40:00,90.53,90.86,90.42,90.64,103400.0,85.6243,85.9364,85.5202,85.7283,103400.0
2015-02-12 14:45:00,90.68,90.69,90.46,90.49,52400.0,85.7661,85.7756,85.558,85.5864,52400.0
2015-02-12 14:50:00,90.49,90.51,90.27,90.45,108000.0,85.5864,85.6053,85.3783,85.5486,108000.0
2015-02-12 14:55:00,90.45,90.7,90.36,90.62,75700.0,85.5486,85.785,85.4635,85.7094,75700.0
2015-02-12 15:00:00,90.59,90.93,90.59,90.83,100600.0,85.681,86.0026,85.681,85.908,100600.0
2015-02-12 15:05:00,90.83,90.9,90.75,90.79,118100.0,85.908,85.9742,85.8323,85.8702,118100.0
2015-02-12 15:10:00,90.78,90.85,90.16,90.21,144700.0,85.8607,85.9269,85.2743,85.3216,144700.0
2015-02-12 15:15:00,90.19,90.21,89.78,89.93,184500.0,85.3027,85.3216,84.9149,85.0568,184500.0
2015-02-12 15:20:00,89.93,90.29,89.93,89.93,142800.0,85.0568,85.3973,85.0568,85.0568,142800.0
2015-02-12 15:25:00,89.94,90.01,89.78,89.78,91900.0,85.0662,85.1324,84.9149,84.9149,91900.0
2015-02-12 15:30:00,89.79,89.82,89.5,89.63,109500.0,84.9244,84.9527,84.6501,84.773,109500.0
2015-02-12 15:35:00,89.62,89.72,89.47,89.51,152900.0,84.7636,84.8581,84.6217,84.6595,152900.0
2015-02-12 15:40:00,89.5,89.57,89.39,89.53,183800.0,84.6501,84.7163,84.546,84.6784,183800.0
2015-02-12 15:45:00,89.54,89.81,89.52,89.8,140400.0,84.6879,84.9433,84.669,84.9338,140400.0
2015-02-12 15:50:00,89.8,90.01,89.8,89.83,218200.0,84.9338,85.1324,84.9338,84.9622,218200.0
2015-02-12 15:55:00,89.84,89.89,89.49,89.56,262800.0,84.9716,85.0189,84.6406,84.7068,262800.0
2015-02-13 09:30:00,89.53,89.76,89.33,89.71,121000.0,84.6784,84.896,84.4893,84.8487,121000.0
2015-02-13 09:35:00,89.72,90.77,89.72,90.61,158500.0,84.8581,85.8513,84.8581,85.6999,158500.0
2015-02-13 09:40:00,90.55,90.69,90.17,90.35,44300.0,85.6432,85.7756,85.2838,85.454,44300.0
2015-02-13 09:45:00,90.35,90.49,89.61,89.69,59500.0,85.454,85.5864,84.7541,84.8298,59500.0
2015-02-13 09:50:00,89.7,89.71,89.2,89.25,60500.0,84.8392,84.8487,84.3663,84.4136,60500.0
2015-02-13 09:55:00,89.24,89.86,89.24,89.63,49300.0,84.4042,84.9906,84.4042,84.773,49300.0
2015-02-13 10:00:00,89.57,89.81,89.3,89.42,35100.0,84.7163,84.9433,84.4609,84.5744,35100.0
2015-02-13 10:05:00,89.44,89.56,89.13,89.35,33100.0,84.5933,84.7068,84.3001,84.5082,33100.0
2015-02-13 10:10:00,89.37,89.45,89.09,89.39,31900.0,84.5271,84.6028,84.2623,84.546,31900.0
2015-02-13 10:15:00,89.39,89.74,89.33,89.53,39100.0,84.546,84.8771,84.4893,84.6784,39100.0
2015-02-13 10:20:00,89.53,89.53,89.19,89.39,23600.0,84.6784,84.6784,84.3569,84.546,23600.0
2015-02-13 10:25:00,89.37,89.45,89.0,89.0,58400.0,84.5271,84.6028,84.1772,84.1772,58400.0
2015-02-13 10:30:00,89.01,89.08,88.7,88.85,67900.0,84.1866,84.2528,83.8934,84.0353,67900.0
2015-02-13 10:35:00,88.85,88.86,88.62,88.75,49600.0,84.0353,84.0448,83.8178,83.9407,49600.0
2015-02-13 10:40:00,88.76,88.85,88.64,88.65,49100.0,83.9502,84.0353,83.8367,83.8461,49100.0
2015-02-13 10:45:00,88.65,88.68,88.54,88.65,41600.0,83.8461,83.8745,83.7421,83.8461,41600.0
2015-02-13 10:50:00,88.67,88.68,88.56,88.62,53700.0,83.865,83.8745,83.761,83.8178,53700.0
2015-02-13 10:55:00,88.63,88.81,88.52,88.66,73900.0,83.8272,83.9975,83.7232,83.8556,73900.0
2015-02-13 11:00:00,88.68,89.04,88.67,88.89,42400.0,83.8745,84.215,83.865,84.0731,42400.0
2015-02-13 11:05:00,88.9,88.92,88.8,88.9,31400.0,84.0826,84.1015,83.988,84.0826,31400.0
2015-02-13 11:10:00,88.92,89.16,88.92,89.12,52300.0,84.1015,84.3285,84.1015,84.2907,52300.0
2015-02-13 11:15:00,89.13,89.26,89.11,89.23,20000.0,84.3001,84.4231,84.2812,84.3947,20000.0
2015-02-13 11:20:00,89.22,89.41,89.2,89.4,22500.0,84.3852,84.5649,84.3663,84.5555,22500.0
2015-02-13 11:25:00,89.41,89.42,88.97,89.0,36800.0,84.5649,84.5744,84.1488,84.1772,36800.0
2015-02-13 11:30:00,89.01,89.12,88.83,89.02,36000.0,84.1866,84.2907,84.0164,84.1961,36000.0
2015-02-13 11:35:00,89.03,89.16,89.01,89.14,34300.0,84.2055,84.3285,84.1866,84.3096,34300.0
2015-02-13 11:40:00,89.14,89.42,89.14,89.41,20200.0,84.3096,84.5744,84.3096,84.5649,20200.0
2015-02-13 11:45:00,89.42,89.46,89.26,89.38,18500.0,84.5744,84.6122,84.4231,84.5366,18500.0
2015-02-13 11:50:00,89.4,89.48,89.35,89.46,13400.0,84.5555,84.6312,84.5082,84.6122,13400.0
2015-02-13 11:55:00,89.49,89.6,89.39,89.52,34200.0,84.6406,84.7447,84.546,84.669,34200.0
2015-02-13 12:00:00,89.51,89.65,89.5,89.65,15700.0,84.6595,84.7919,84.6501,84.7919,15700.0
2015-02-13 12:05:00,89.62,89.63,89.45,89.49,19800.0,84.7636,84.773,84.6028,84.6406,19800.0
2015-02-13 12:10:00,89.5,89.52,89.15,89.15,16200.0,84.6501,84.669,84.319,84.319,16200.0
2015-02-13 12:15:00,89.15,89.26,89.1,89.1,9900.0,84.319,84.4231,84.2717,84.2717,9900.0
2015-02-13 12:20:00,89.11,89.27,89.09,89.25,16900.0,84.2812,84.4325,84.2623,84.4136,16900.0
2015-02-13 12:25:00,89.24,89.36,89.24,89.33,10400.0,84.4042,84.5177,84.4042,84.4893,10400.0
2015-02-13 12:30:00,89.33,89.39,89.27,89.3,17900.0,84.4893,84.546,84.4325,84.4609,17900.0
2015-02-13 12:35:00,89.3,89.33,89.21,89.33,15100.0,84.4609,84.4893,84.3758,84.4893,15100.0
2015-02-13 12:40:00,89.33,89.39,89.25,89.28,11500.0,84.4893,84.546,84.4136,84.442,11500.0
2015-02-13 12:45:00,89.26,89.27,89.12,89.12,19200.0,84.4231,84.4325,84.2907,84.2907,19200.0
2015-02-13 12:50:00,89.12,89.19,89.12,89.14,18300.0,84.2907,84.3569,84.2907,84.3096,18300.0
2015-02-13 12:55:00,89.14,89.16,89.01,89.02,16400.0,84.3096,84.3285,84.1866,84.1961,16400.0
2015-02-13 13:00:00,89.01,89.05,88.95,88.97,31600.0,84.1866,84.2245,84.1299,84.1488,31600.0
2015-02-13 13:05:00,88.98,89.02,88.96,88.97,18200.0,84.1582,84.1961,84.1393,84.1488,18200.0
2015-02-13 13:10:00,88.97,89.03,88.9,88.93,21700.0,84.1488,84.2055,84.0826,84.111,21700.0
2015-02-13 13:15:00,88.94,89.1,88.94,89.0,53000.0,84.1204,84.2717,84.1204,84.1772,53000.0
2015-02-13 13:20:00,88.99,89.13,88.98,89.13,28000.0,84.1677,84.3001,84.1582,84.3001,28000.0
2015-02-13 13:25:00,89.12,89.12,88.86,88.88,20600.0,84.2907,84.2907,84.0448,84.0637,20600.0
2015-02-13 13:30:00,88.86,88.91,88.67,88.76,22800.0,84.0448,84.092,83.865,83.9502,22800.0
2015-02-13 13:35:00,88.79,88.81,88.59,88.8,20900.0,83.9785,83.9975,83.7894,83.988,20900.0
2015-02-13 13:40:00,88.79,88.85,88.71,88.79,14100.0,83.9785,84.0353,83.9029,83.9785,14100.0
2015-02-13 13:45:00,88.79,88.91,88.76,88.79,46200.0,83.9785,84.092,83.9502,83.9785,46200.0
2015-02-13 13:50:00,88.8,88.93,88.78,88.91,26500.0,83.988,84.111,83.9691,84.092,26500.0
2015-02-13 13:55:00,88.92,89.08,88.9,89.05,25800.0,84.1015,84.2528,84.0826,84.2245,25800.0
2015-02-13 14:00:00,89.04,89.09,88.95,89.03,17700.0,84.215,84.2623,84.1299,84.2055,17700.0
2015-02-13 14:05:00,89.05,89.19,89.05,89.09,19400.0,84.2245,84.3569,84.2245,84.2623,19400.0
2015-02-13 14:10:00,89.13,89.15,89.0,89.04,27800.0,84.3001,84.319,84.1772,84.215,27800.0
2015-02-13 14:15:00,89.05,89.17,89.03,89.12,12700.0,84.2245,84.338,84.2055,84.2907,12700.0
2015-02-13 14:20:00,89.11,89.14,89.07,89.1,18600.0,84.2812,84.3096,84.2434,84.2717,18600.0
2015-02-13 14:25:00,89.12,89.24,89.12,89.14,14900.0,84.2907,84.4042,84.2907,84.3096,14900.0
2015-02-13 14:30:00,89.15,89.26,89.15,89.24,17200.0,84.319,84.4231,84.319,84.4042,17200.0
2015-02-13 14:35:00,89.24,89.32,89.21,89.24,16000.0,84.4042,84.4798,84.3758,84.4042,16000.0
2015-02-13 14:40:00,89.24,89.31,89.2,89.27,29100.0,84.4042,84.4704,84.3663,84.4325,29100.0
2015-02-13 14:45:00,89.26,89.38,89.23,89.26,20000.0,84.4231,84.5366,84.3947,84.4231,20000.0
2015-02-13 14:50:00,89.27,89.29,89.25,89.26,19600.0,84.4325,84.4515,84.4136,84.4231,19600.0
2015-02-13 14:55:00,89.25,89.34,89.25,89.33,19400.0,84.4136,84.4987,84.4136,84.4893,19400.0
2015-02-13 15:00:00,89.33,89.33,89.18,89.26,21400.0,84.4893,84.4893,84.3474,84.4231,21400.0
2015-02-13 15:05:00,89.26,89.45,89.25,89.37,27400.0,84.4231,84.6028,84.4136,84.5271,27400.0
2015-02-13 15:10:00,89.38,89.43,89.36,89.42,24400.0,84.5366,84.5839,84.5177,84.5744,24400.0
2015-02-13 15:15:00,89.41,89.47,89.29,89.39,36200.0,84.5649,84.6217,84.4515,84.546,36200.0
2015-02-13 15:20:00,89.39,89.41,89.33,89.37,20800.0,84.546,84.5649,84.4893,84.5271,20800.0
2015-02-13 15:25:00,89.38,89.45,89.36,89.4,37600.0,84.5366,84.6028,84.5177,84.5555,37600.0
2015-02-13 15:30:00,89.39,89.48,89.38,89.44,53800.0,84.546,84.6312,84.5366,84.5933,53800.0
2015-02-13 15:35:00,89.45,89.45,89.4,89.42,46200.0,84.6028,84.6028,84.5555,84.5744,46200.0
2015-02-13 15:40:00,89.43,89.43,89.35,89.35,82100.0,84.5839,84.5839,84.5082,84.5082,82100.0
2015-02-13 15:45:00,89.33,89.41,89.32,89.4,54000.0,84.4893,84.5649,84.4798,84.5555,54000.0
2015-02-13 15:50:00,89.4,89.52,89.39,89.5,101600.0,84.5555,84.669,84.546,84.6501,101600.0
2015-02-13 15:55:00,89.51,89.58,89.44,89.48,138800.0,84.6595,84.7257,84.5933,84.6312,138800.0
2015-02-17 09:30:00,89.62,90.32,89.62,90.13,51000.0,84.7636,85.4256,84.7636,85.2459,51000.0
2015-02-17 09:35:00,90.14,90.42,89.89,89.89,32500.0,85.2554,85.5202,85.0189,85.0189,32500.0
2015-02-17 09:40:00,89.87,90.11,89.6,89.99,59000.0,85.0,85.227,84.7447,85.1135,59000.0
2015-02-17 09:45:00,90.07,90.51,90.01,90.35,31600.0,85.1892,85.6053,85.1324,85.454,31600.0
2015-02-17 09:50:00,90.33,90.58,90.24,90.58,32800.0,85.4351,85.6715,85.35,85.6715,32800.0
2015-02-17 09:55:00,90.63,90.67,90.46,90.53,25800.0,85.7188,85.7567,85.558,85.6243,25800.0
2015-02-17 10:00:00,90.54,90.66,90.4,90.6,23000.0,85.6337,85.7472,85.5013,85.6905,23000.0
2015-02-17 10:05:00,90.61,90.77,90.53,90.54,38900.0,85.6999,85.8513,85.6243,85.6337,38900.0
2015-02-17 10:10:00,90.52,90.53,90.37,90.44,29800.0,85.6148,85.6243,85.4729,85.5391,29800.0
2015-02-17 10:15:00,90.44,90.44,90.08,90.14,38100.0,85.5391,85.5391,85.1986,85.2554,38100.0
2015-02-17 10:20:00,90.15,90.2,90.02,90.12,22900.0,85.2648,85.3121,85.1419,85.2365,22900.0
2015-02-17 10:25:00,90.1,90.1,89.99,90.09,18800.0,85.2176,85.2176,85.1135,85.2081,18800.0
2015-02-17 10:30:00,90.07,90.13,89.86,89.9,43300.0,85.1892,85.2459,84.9906,85.0284,43300.0
2015-02-17 10:35:00,89.89,89.91,89.66,89.69,30100.0,85.0189,85.0379,84.8014,84.8298,30100.0
2015-02-17 10:40:00,89.67,90.08,89.63,90.05,51900.0,84.8109,85.1986,84.773,85.1703,51900.0
2015-02-17 10:45:00,90.07,90.07,89.94,90.0,22400.0,85.1892,85.1892,85.0662,85.123,22400.0
2015-02-17 10:50:00,90.0,90.01,89.75,89.76,14700.0,85.123,85.1324,84.8865,84.896,14700.0
2015-02-17 10:55:00,89.75,89.84,89.67,89.69,25200.0,84.8865,84.9716,84.8109,84.8298,25200.0
2015-02-17 11:00:00,89.68,89.88,89.68,89.73,26100.0,84.8203,85.0095,84.8203,84.8676,26100.0
2015-02-17 11:05:00,89.72,89.74,89.69,89.73,16100.0,84.8581,84.8771,84.8298,84.8676,16100.0
2015-02-17 11:10:00,89.74,89.74,89.6,89.65,14000.0,84.8771,84.8771,84.7447,84.7919,14000.0
2015-02-17 11:15:00,89.66,89.68,89.57,89.57,27200.0,84.8014,84.8203,84.7163,84.7163,27200.0
2015-02-17 11:20:00,89.59,89.73,89.58,89.7,24800.0,84.7352,84.8676,84.7257,84.8392,24800.0
2015-02-17 11:25:00,89.72,89.72,89.59,89.63,8300.0,84.8581,84.8581,84.7352,84.773,8300.0
2015-02-17 11:30:00,89.65,89.71,89.59,89.6,17400.0,84.7919,84.8487,84.7352,84.7447,17400.0
2015-02-17 11:35:00,89.59,89.67,89.52,89.66,25600.0,84.7352,84.8109,84.669,84.8014,25600.0
2015-02-17 11:40:00,89.67,89.76,89.66,89.72,9700.0,84.8109,84.896,84.8014,84.8581,9700.0
2015-02-17 11:45:00,89.69,89.71,89.5,89.53,44300.0,84.8298,84.8487,84.6501,84.6784,44300.0
2015-02-17 11:50:00,89.54,89.64,89.51,89.62,14200.0,84.6879,84.7825,84.6595,84.7636,14200.0
2015-02-17 11:55:00,89.62,89.64,89.46,89.46,35700.0,84.7636,84.7825,84.6122,84.6122,35700.0
2015-02-17 12:00:00,89.45,89.52,89.41,89.41,23200.0,84.6028,84.669,84.5649,84.5649,23200.0
2015-02-17 12:05:00,89.41,89.43,89.3,89.31,16100.0,84.5649,84.5839,84.4609,84.4704,16100.0
2015-02-17 12:10:00,89.33,89.43,89.33,89.39,7900.0,84.4893,84.5839,84.4893,84.546,7900.0
2015-02-17 12:15:00,89.37,89.38,89.18,89.18,22800.0,84.5271,84.5366,84.3474,84.3474,22800.0
2015-02-17 12:20:00,89.2,89.28,89.18,89.26,24100.0,84.3663,84.442,84.3474,84.4231,24100.0
2015-02-17 12:25:00,89.24,89.24,89.06,89.09,19600.0,84.4042,84.4042,84.2339,84.2623,19600.0
2015-02-17 12:30:00,89.08,89.23,89.07,89.12,24200.0,84.2528,84.3947,84.2434,84.2907,24200.0
2015-02-17 12:35:00,89.1,89.12,89.01,89.02,19300.0,84.2717,84.2907,84.1866,84.1961,19300.0
2015-02-17 12:40:00,89.03,89.03,88.83,88.92,23400.0,84.2055,84.2055,84.0164,84.1015,23400.0
2015-02-17 12:45:00,88.93,88.93,88.78,88.81,19500.0,84.111,84.111,83.9691,83.9975,19500.0
2015-02-17 12:50:00,88.78,88.92,88.78,88.91,15200.0,83.9691,84.1015,83.9691,84.092,15200.0
2015-02-17 12:55:00,88.93,88.93,88.84,88.88,9800.0,84.111,84.111,84.0258,84.0637,9800.0
2015-02-17 13:00:00,88.88,89.0,88.87,89.0,12100.0,84.0637,84.1772,84.0542,84.1772,12100.0
2015-02-17 13:05:00,89.0,89.04,88.84,88.86,11400.0,84.1772,84.215,84.0258,84.0448,11400.0
2015-02-17 13:10:00,88.88,88.88,88.68,88.73,25000.0,84.0637,84.0637,83.8745,83.9218,25000.0
2015-02-17 13:15:00,88.78,88.85,88.75,88.81,11100.0,83.9691,84.0353,83.9407,83.9975,11100.0
2015-02-17 13:20:00,88.81,88.95,88.79,88.87,8200.0,83.9975,84.1299,83.9785,84.0542,8200.0
2015-02-17 13:25:00,88.89,88.9,88.83,88.85,8700.0,84.0731,84.0826,84.0164,84.0353,8700.0
2015-02-17 13:30:00,88.85,88.94,88.83,88.89,15300.0,84.0353,84.1204,84.0164,84.0731,15300.0
2015-02-17 13:35:00,88.92,89.0,88.89,88.93,13100.0,84.1015,84.1772,84.0731,84.111,13100.0
2015-02-17 13:40:00,88.93,89.04,88.93,88.95,12400.0,84.111,84.215,84.111,84.1299,12400.0
2015-02-17 13:45:00,88.99,89.0,88.87,88.98,12700.0,84.1677,84.1772,84.0542,84.1582,12700.0
2015-02-17 13:50:00,88.99,89.0,88.91,89.0,14300.0,84.1677,84.1772,84.092,84.1772,14300.0
2015-02-17 13:55:00,88.98,89.0,88.89,88.99,20800.0,84.1582,84.1772,84.0731,84.1677,20800.0
2015-02-17 14:00:00,88.99,89.0,88.95,88.99,24300.0,84.1677,84.1772,84.1299,84.1677,24300.0
2015-02-17 14:05:00,89.01,89.04,88.83,88.87,16500.0,84.1866,84.215,84.0164,84.0542,16500.0
2015-02-17 14:10:00,88.88,88.89,88.66,88.67,18700.0,84.0637,84.0731,83.8556,83.865,18700.0
2015-02-17 14:15:00,88.67,88.76,88.65,88.65,18700.0,83.865,83.9502,83.8461,83.8461,18700.0
2015-02-17 14:20:00,88.65,88.68,88.59,88.63,34200.0,83.8461,83.8745,83.7894,83.8272,34200.0
2015-02-17 14:25:00,88.64,88.66,88.55,88.58,24000.0,83.8367,83.8556,83.7516,83.7799,24000.0
2015-02-17 14:30:00,88.6,88.65,88.58,88.64,30500.0,83.7988,83.8461,83.7799,83.8367,30500.0
2015-02-17 14:35:00,88.64,88.64,88.54,88.54,19500.0,83.8367,83.8367,83.7421,83.7421,19500.0
2015-02-17 14:40:00,88.55,88.64,88.48,88.58,29400.0,83.7516,83.8367,83.6853,83.7799,29400.0
2015-02-17 14:45:00,88.57,88.87,88.57,88.85,16100.0,83.7705,84.0542,83.7705,84.0353,16100.0
2015-02-17 14:50:00,88.83,88.83,88.67,88.71,16400.0,84.0164,84.0164,83.865,83.9029,16400.0
2015-02-17 14:55:00,88.71,88.8,88.71,88.74,16700.0,83.9029,83.988,83.9029,83.9313,16700.0
2015-02-17 15:00:00,88.73,88.9,88.73,88.8,26000.0,83.9218,84.0826,83.9218,83.988,26000.0
2015-02-17 15:05:00,88.79,88.84,88.78,88.82,14000.0,83.9785,84.0258,83.9691,84.0069,14000.0
2015-02-17 15:10:00,88.81,88.93,88.79,88.82,17600.0,83.9975,84.111,83.9785,84.0069,17600.0
2015-02-17 15:15:00,88.82,88.9,88.76,88.8,24000.0,84.0069,84.0826,83.9502,83.988,24000.0
2015-02-17 15:20:00,88.79,89.0,88.79,88.98,31800.0,83.9785,84.1772,83.9785,84.1582,31800.0
2015-02-17 15:25:00,88.99,89.02,88.92,88.97,31300.0,84.1677,84.1961,84.1015,84.1488,31300.0
2015-02-17 15:30:00,88.96,89.06,88.91,88.96,39800.0,84.1393,84.2339,84.092,84.1393,39800.0
2015-02-17 15:35:00,88.98,89.0,88.92,88.97,29100.0,84.1582,84.1772,84.1015,84.1488,29100.0
2015-02-17 15:40:00,88.97,88.99,88.66,88.7,49700.0,84.1488,84.1677,83.8556,83.8934,49700.0
2015-02-17 15:45:00,88.69,88.82,88.66,88.7,59000.0,83.884,84.0069,83.8556,83.8934,59000.0
2015-02-17 15:50:00,88.7,88.72,88.57,88.59,86300.0,83.8934,83.9123,83.7705,83.7894,86300.0
2015-02-17 15:55:00,88.6,88.7,88.56,88.7,74800.0,83.7988,83.8934,83.761,83.8934,74800.0
2015-02-18 09:30:00,88.92,88.92,88.55,88.65,48800.0,84.1015,84.1015,83.7516,83.8461,48800.0
2015-02-18 09:35:00,88.89,88.96,88.74,88.83,15400.0,84.0731,84.1393,83.9313,84.0164,15400.0
2015-02-18 09:40:00,88.83,89.0,88.64,88.69,30800.0,84.0164,84.1772,83.8367,83.884,30800.0
2015-02-18 09:45:00,88.69,88.87,88.69,88.77,9600.0,83.884,84.0542,83.884,83.9596,9600.0
2015-02-18 09:50:00,88.82,89.0,88.78,88.85,20200.0,84.0069,84.1772,83.9691,84.0353,20200.0
2015-02-18 09:55:00,88.87,89.0,88.86,88.9,67000.0,84.0542,84.1772,84.0448,84.0826,67000.0
2015-02-18 10:00:00,88.91,89.0,88.82,88.96,76000.0,84.092,84.1772,84.0069,84.1393,76000.0
2015-02-18 10:05:00,88.94,89.15,88.92,89.0,42800.0,84.1204,84.319,84.1015,84.1772,42800.0
2015-02-18 10:10:00,89.04,89.08,88.96,88.97,41200.0,84.215,84.2528,84.1393,84.1488,41200.0
2015-02-18 10:15:00,88.97,88.99,88.94,88.95,24000.0,84.1488,84.1677,84.1204,84.1299,24000.0
2015-02-18 10:20:00,88.95,89.04,88.93,88.98,29600.0,84.1299,84.215,84.111,84.1582,29600.0
2015-02-18 10:25:00,88.98,89.15,88.98,89.04,54000.0,84.1582,84.319,84.1582,84.215,54000.0
2015-02-18 10:30:00,89.06,89.26,89.06,89.17,53400.0,84.2339,84.4231,84.2339,84.338,53400.0
2015-02-18 10:35:00,89.17,89.17,89.1,89.12,21800.0,84.338,84.338,84.2717,84.2907,21800.0
2015-02-18 10:40:00,89.12,89.18,89.07,89.07,73200.0,84.2907,84.3474,84.2434,84.2434,73200.0
2015-02-18 10:45:00,89.08,89.08,88.94,88.96,35000.0,84.2528,84.2528,84.1204,84.1393,35000.0
2015-02-18 10:50:00,88.95,88.98,88.94,88.98,30600.0,84.1299,84.1582,84.1204,84.1582,30600.0
2015-02-18 10:55:00,88.97,89.05,88.95,89.04,35200.0,84.1488,84.2245,84.1299,84.215,35200.0
2015-02-18 11:00:00,89.03,89.11,89.0,89.04,23800.0,84.2055,84.2812,84.1772,84.215,23800.0
2015-02-18 11:05:00,89.02,89.06,88.98,89.06,26400.0,84.1961,84.2339,84.1582,84.2339,26400.0
2015-02-18 11:10:00,89.06,89.08,88.95,89.07,33600.0,84.2339,84.2528,84.1299,84.2434,33600.0
2015-02-18 11:15:00,89.06,89.1,89.01,89.07,19200.0,84.2339,84.2717,84.1866,84.2434,19200.0
2015-02-18 11:20:00,89.06,89.13,89.03,89.13,70800.0,84.2339,84.3001,84.2055,84.3001,70800.0
2015-02-18 11:25:00,89.13,89.13,89.05,89.13,25200.0,84.3001,84.3001,84.2245,84.3001,25200.0
2015-02-18 11:30:00,89.13,89.13,89.01,89.01,32400.0,84.3001,84.3001,84.1866,84.1866,32400.0
2015-02-18 11:35:00,89.02,89.12,89.02,89.06,33400.0,84.1961,84.2907,84.1961,84.2339,33400.0
2015-02-18 11:40:00,89.1,89.13,89.04,89.12,20600.0,84.2717,84.3001,84.215,84.2907,20600.0
2015-02-18 11:45:00,89.12,89.13,89.0,89.09,19400.0,84.2907,84.3001,84.1772,84.2623,19400.0
2015-02-18 11:50:00,89.08,89.1,89.04,89.09,14200.0,84.2528,84.2717,84.215,84.2623,14200.0
2015-02-18 11:55:00,89.11,89.13,89.07,89.08,13000.0,84.2812,84.3001,84.2434,84.2528,13000.0
2015-02-18 12:00:00,89.07,89.11,89.01,89.02,29800.0,84.2434,84.2812,84.1866,84.1961,29800.0
2015-02-18 12:05:00,89.02,89.05,89.0,89.0,30000.0,84.1961,84.2245,84.1772,84.1772,30000.0
2015-02-18 12:10:00,89.02,89.06,88.98,88.98,19400.0,84.1961,84.2339,84.1582,84.1582,19400.0
2015-02-18 12:15:00,88.99,89.05,88.98,89.03,12400.0,84.1677,84.2245,84.1582,84.2055,12400.0
2015-02-18 12:20:00,89.04,89.06,88.97,89.06,25400.0,84.215,84.2339,84.1488,84.2339,25400.0
2015-02-18 12:25:00,89.04,89.04,88.98,89.01,16000.0,84.215,84.215,84.1582,84.1866,16000.0
2015-02-18 12:30:00,89.02,89.08,89.0,89.08,16800.0,84.1961,84.2528,84.1772,84.2528,16800.0
2015-02-18 12:35:00,89.09,89.14,88.95,88.99,41800.0,84.2623,84.3096,84.1299,84.1677,41800.0
2015-02-18 12:40:00,88.96,89.03,88.96,89.02,31600.0,84.1393,84.2055,84.1393,84.1961,31600.0
2015-02-18 12:45:00,89.03,89.18,89.02,89.18,51000.0,84.2055,84.3474,84.1961,84.3474,51000.0
2015-02-18 12:50:00,89.18,89.2,89.03,89.03,36600.0,84.3474,84.3663,84.2055,84.2055,36600.0
2015-02-18 12:55:00,89.03,89.05,89.01,89.04,16200.0,84.2055,84.2245,84.1866,84.215,16200.0
2015-02-18 13:00:00,89.04,89.17,89.04,89.16,21000.0,84.215,84.338,84.215,84.3285,21000.0
2015-02-18 13:05:00,89.14,89.17,89.11,89.12,16200.0,84.3096,84.338,84.2812,84.2907,16200.0
2015-02-18 13:10:00,89.13,89.18,89.1,89.13,23800.0,84.3001,84.3474,84.2717,84.3001,23800.0
2015-02-18 13:15:00,89.13,89.21,89.13,89.19,31200.0,84.3001,84.3758,84.3001,84.3569,31200.0
2015-02-18 13:20:00,89.19,89.23,89.18,89.21,30800.0,84.3569,84.3947,84.3474,84.3758,30800.0
2015-02-18 13:25:00,89.2,89.25,89.17,89.25,32400.0,84.3663,84.4136,84.338,84.4136,32400.0
2015-02-18 13:30:00,89.25,89.3,89.21,89.25,45800.0,84.4136,84.4609,84.3758,84.4136,45800.0
2015-02-18 13:35:00,89.25,89.33,89.23,89.32,21400.0,84.4136,84.4893,84.3947,84.4798,21400.0
2015-02-18 13:40:00,89.32,89.32,89.16,89.2,20800.0,84.4798,84.4798,84.3285,84.3663,20800.0
2015-02-18 13:45:00,89.22,89.25,89.07,89.14,21600.0,84.3852,84.4136,84.2434,84.3096,21600.0
2015-02-18 13:50:00,89.14,89.23,89.11,89.22,18400.0,84.3096,84.3947,84.2812,84.3852,18400.0
2015-02-18 13:55:00,89.24,89.24,89.06,89.08,19800.0,84.4042,84.4042,84.2339,84.2528,19800.0
2015-02-18 14:00:00,89.08,89.36,89.07,89.27,85800.0,84.2528,84.5177,84.2434,84.4325,85800.0
2015-02-18 14:05:00,89.28,89.36,89.28,89.29,28200.0,84.442,84.5177,84.442,84.4515,28200.0
2015-02-18 14:10:00,89.3,89.3,89.21,89.28,14800.0,84.4609,84.4609,84.3758,84.442,14800.0
2015-02-18 14:15:00,89.29,89.3,89.13,89.16,15400.0,84.4515,84.4609,84.3001,84.3285,15400.0
2015-02-18 14:20:00,89.16,89.2,89.07,89.07,20200.0,84.3285,84.3663,84.2434,84.2434,20200.0
2015-02-18 14:25:00,89.06,89.09,88.95,89.01,27000.0,84.2339,84.2623,84.1299,84.1866,27000.0
2015-02-18 14:30:00,89.03,89.04,88.97,88.99,34600.0,84.2055,84.215,84.1488,84.1677,34600.0
2015-02-18 14:35:00,89.01,89.09,88.99,89.03,16000.0,84.1866,84.2623,84.1677,84.2055,16000.0
2015-02-18 14:40:00,89.03,89.05,88.99,89.04,23200.0,84.2055,84.2245,84.1677,84.215,23200.0
2015-02-18 14:45:00,89.04,89.1,88.98,89.0,20000.0,84.215,84.2717,84.1582,84.1772,20000.0
2015-02-18 14:50:00,88.99,89.04,88.97,89.01,27000.0,84.1677,84.215,84.1488,84.1866,27000.0
2015-02-18 14:55:00,89.01,89.03,88.95,88.98,22400.0,84.1866,84.2055,84.1299,84.1582,22400.0
2015-02-18 15:00:00,88.99,89.15,88.99,89.09,24800.0,84.1677,84.319,84.1677,84.2623,24800.0
2015-02-18 15:05:00,89.09,89.27,89.09,89.26,25400.0,84.2623,84.4325,84.2623,84.4231,25400.0
2015-02-18 15:10:00,89.26,89.26,89.14,89.14,27600.0,84.4231,84.4231,84.3096,84.3096,27600.0
2015-02-18 15:15:00,89.15,89.22,89.14,89.15,40200.0,84.319,84.3852,84.3096,84.319,40200.0
2015-02-18 15:20:00,89.15,89.15,89.07,89.12,46000.0,84.319,84.319,84.2434,84.2907,46000.0
2015-02-18 15:25:00,89.12,89.13,89.0,89.05,65400.0,84.2907,84.3001,84.1772,84.2245,65400.0
2015-02-18 15:30:00,89.05,89.07,89.01,89.05,53000.0,84.2245,84.2434,84.1866,84.2245,53000.0
2015-02-18 15:35:00,89.05,89.06,88.99,89.04,53200.0,84.2245,84.2339,84.1677,84.215,53200.0
2015-02-18 15:40:00,89.04,89.07,88.95,88.97,66800.0,84.215,84.2434,84.1299,84.1488,66800.0
2015-02-18 15:45:00,88.97,89.14,88.93,89.14,227000.0,84.1488,84.3096,84.111,84.3096,227000.0
2015-02-18 15:50:00,89.13,89.2,89.1,89.18,120000.0,84.3001,84.3663,84.2717,84.3474,120000.0
2015-02-18 15:55:00,89.17,89.17,89.1,89.17,173000.0,84.338,84.338,84.2717,84.338,173000.0
2015-02-19 09:30:00,90.1,90.4,89.63,90.13,89900.0,85.2176,85.5013,84.773,85.2459,89900.0
2015-02-19 09:35:00,90.05,90.21,89.21,89.27,41300.0,85.1703,85.3216,84.3758,84.4325,41300.0
2015-02-19 09:40:00,89.33,89.7,89.0,89.59,38600.0,84.4893,84.8392,84.1772,84.7352,38600.0
2015-02-19 09:45:00,89.54,89.79,89.51,89.61,10100.0,84.6879,84.9244,84.6595,84.7541,10100.0
2015-02-19 09:50:00,89.58,90.11,89.54,89.92,23500.0,84.7257,85.227,84.6879,85.0473,23500.0
2015-02-19 09:55:00,89.94,90.01,89.87,89.96,15500.0,85.0662,85.1324,85.0,85.0851,15500.0
2015-02-19 10:00:00,89.95,90.31,89.94,90.29,63300.0,85.0757,85.4162,85.0662,85.3973,63300.0
2015-02-19 10:05:00,90.31,90.48,90.22,90.33,20400.0,85.4162,85.577,85.3311,85.4351,20400.0
2015-02-19 10:10:00,90.31,90.46,90.22,90.4,57200.0,85.4162,85.558,85.3311,85.5013,57200.0
2015-02-19 10:15:00,90.38,90.46,90.27,90.44,35200.0,85.4824,85.558,85.3783,85.5391,35200.0
2015-02-19 10:20:00,90.45,90.77,90.33,90.54,38400.0,85.5486,85.8513,85.4351,85.6337,38400.0
2015-02-19 10:25:00,90.5,90.62,90.5,90.59,15800.0,85.5959,85.7094,85.5959,85.681,15800.0
2015-02-19 10:30:00,90.59,90.7,90.51,90.68,15800.0,85.681,85.785,85.6053,85.7661,15800.0
2015-02-19 10:35:00,90.67,90.84,90.65,90.81,16900.0,85.7567,85.9175,85.7378,85.8891,16900.0
2015-02-19 10:40:00,90.83,90.84,90.66,90.77,20600.0,85.908,85.9175,85.7472,85.8513,20600.0
2015-02-19 10:45:00,90.76,90.95,90.71,90.95,29800.0,85.8418,86.0215,85.7945,86.0215,29800.0
2015-02-19 10:50:00,90.94,90.94,90.73,90.75,30800.0,86.012,86.012,85.8134,85.8323,30800.0
2015-02-19 10:55:00,90.76,90.92,90.75,90.91,79700.0,85.8418,85.9931,85.8323,85.9837,79700.0
2015-02-19 11:00:00,90.91,91.13,90.89,91.04,63100.0,85.9837,86.1917,85.9647,86.1066,63100.0
2015-02-19 11:05:00,91.04,91.08,90.97,90.99,21800.0,86.1066,86.1445,86.0404,86.0593,21800.0
2015-02-19 11:10:00,90.96,91.14,90.93,91.1,19600.0,86.031,86.2012,86.0026,86.1634,19600.0
2015-02-19 11:15:00,91.09,91.22,91.05,91.21,33500.0,86.1539,86.2769,86.1161,86.2674,33500.0
2015-02-19 11:20:00,91.2,91.28,91.18,91.21,48900.0,86.2579,86.3336,86.239,86.2674,48900.0
2015-02-19 11:25:00,91.21,91.24,91.03,91.07,29800.0,86.2674,86.2958,86.0972,86.135,29800.0
2015-02-19 11:30:00,91.09,91.15,91.06,91.15,21000.0,86.1539,86.2107,86.1255,86.2107,21000.0
2015-02-19 11:35:00,91.15,91.21,91.11,91.17,34500.0,86.2107,86.2674,86.1728,86.2296,34500.0
2015-02-19 11:40:00,91.17,91.23,91.13,91.13,38500.0,86.2296,86.2863,86.1917,86.1917,38500.0
2015-02-19 11:45:00,91.11,91.14,91.05,91.06,13100.0,86.1728,86.2012,86.1161,86.1255,13100.0
2015-02-19 11:50:00,91.05,91.14,91.05,91.09,23300.0,86.1161,86.2012,86.1161,86.1539,23300.0
2015-02-19 11:55:00,91.11,91.19,91.1,91.15,16400.0,86.1728,86.2485,86.1634,86.2107,16400.0
2015-02-19 12:00:00,91.14,91.2,91.12,91.15,19200.0,86.2012,86.2579,86.1823,86.2107,19200.0
2015-02-19 12:05:00,91.16,91.22,91.1,91.21,15300.0,86.2201,86.2769,86.1634,86.2674,15300.0
2015-02-19 12:10:00,91.21,91.26,91.18,91.2,13500.0,86.2674,86.3147,86.239,86.2579,13500.0
2015-02-19 12:15:00,91.21,91.22,91.11,91.11,16700.0,86.2674,86.2769,86.1728,86.1728,16700.0
2015-02-19 12:20:00,91.14,91.21,91.14,91.18,8400.0,86.2012,86.2674,86.2012,86.239,8400.0
2015-02-19 12:25:00,91.19,91.24,91.15,91.21,12100.0,86.2485,86.2958,86.2107,86.2674,12100.0
2015-02-19 12:30:00,91.22,91.26,91.17,91.17,11800.0,86.2769,86.3147,86.2296,86.2296,11800.0
2015-02-19 12:35:00,91.14,91.23,91.06,91.22,29200.0,86.2012,86.2863,86.1255,86.2769,29200.0
2015-02-19 12:40:00,91.21,91.22,91.06,91.1,24500.0,86.2674,86.2769,86.1255,86.1634,24500.0
2015-02-19 12:45:00,91.08,91.16,91.07,91.15,10400.0,86.1445,86.2201,86.135,86.2107,10400.0
2015-02-19 12:50:00,91.12,91.21,91.11,91.2,16000.0,86.1823,86.2674,86.1728,86.2579,16000.0
2015-02-19 12:55:00,91.19,91.23,91.1,91.11,15000.0,86.2485,86.2863,86.1634,86.1728,15000.0
2015-02-19 13:00:00,91.08,91.16,91.08,91.15,10600.0,86.1445,86.2201,86.1445,86.2107,10600.0
2015-02-19 13:05:00,91.14,91.19,91.07,91.11,22400.0,86.2012,86.2485,86.135,86.1728,22400.0
2015-02-19 13:10:00,91.11,91.11,90.98,90.99,17000.0,86.1728,86.1728,86.0499,86.0593,17000.0
2015-02-19 13:15:00,90.98,91.01,90.87,90.91,22400.0,86.0499,86.0782,85.9458,85.9837,22400.0
2015-02-19 13:20:00,90.88,90.97,90.82,90.82,18300.0,85.9553,86.0404,85.8985,85.8985,18300.0
2015-02-19 13:25:00,90.81,90.96,90.77,90.95,13800.0,85.8891,86.031,85.8513,86.0215,13800.0
2015-02-19 13:30:00,90.95,90.98,90.79,90.85,12900.0,86.0215,86.0499,85.8702,85.9269,12900.0
2015-02-19 13:35:00,90.86,90.92,90.8,90.83,17200.0,85.9364,85.9931,85.8796,85.908,17200.0
2015-02-19 13:40:00,90.83,90.87,90.75,90.86,9300.0,85.908,85.9458,85.8323,85.9364,9300.0
2015-02-19 13:45:00,90.84,90.95,90.84,90.93,14600.0,85.9175,86.0215,85.9175,86.0026,14600.0
2015-02-19 13:50:00,90.92,90.92,90.84,90.86,13200.0,85.9931,85.9931,85.9175,85.9364,13200.0
2015-02-19 13:55:00,90.86,90.87,90.74,90.76,13400.0,85.9364,85.9458,85.8229,85.8418,13400.0
2015-02-19 14:00:00,90.76,90.83,90.76,90.8,26700.0,85.8418,85.908,85.8418,85.8796,26700.0
2015-02-19 14:05:00,90.83,90.94,90.81,90.94,17400.0,85.908,86.012,85.8891,86.012,17400.0
2015-02-19 14:10:00,90.93,91.0,90.92,90.95,10100.0,86.0026,86.0688,85.9931,86.0215,10100.0
2015-02-19 14:15:00,90.97,90.97,90.89,90.94,19400.0,86.0404,86.0404,85.9647,86.012,19400.0
2015-02-19 14:20:00,90.95,91.0,90.94,90.98,13800.0,86.0215,86.0688,86.012,86.0499,13800.0
2015-02-19 14:25:00,90.96,91.0,90.9,90.9,15400.0,86.031,86.0688,85.9742,85.9742,15400.0
2015-02-19 14:30:00,90.89,90.95,90.86,90.95,18400.0,85.9647,86.0215,85.9364,86.0215,18400.0
2015-02-19 14:35:00,90.96,90.98,90.89,90.89,18500.0,86.031,86.0499,85.9647,85.9647,18500.0
2015-02-19 14:40:00,90.87,90.91,90.74,90.81,13800.0,85.9458,85.9837,85.8229,85.8891,13800.0
2015-02-19 14:45:00,90.81,90.87,90.8,90.81,14800.0,85.8891,85.9458,85.8796,85.8891,14800.0
2015-02-19 14:50:00,90.8,90.93,90.8,90.93,9800.0,85.8796,86.0026,85.8796,86.0026,9800.0
2015-02-19 14:55:00,90.92,90.98,90.91,90.98,13300.0,85.9931,86.0499,85.9837,86.0499,13300.0
2015-02-19 15:00:00,90.96,91.02,90.96,90.99,20800.0,86.031,86.0877,86.031,86.0593,20800.0
2015-02-19 15:05:00,91.0,91.19,91.0,91.15,21900.0,86.0688,86.2485,86.0688,86.2107,21900.0
2015-02-19 15:10:00,91.15,91.22,91.12,91.2,25400.0,86.2107,86.2769,86.1823,86.2579,25400.0
2015-02-19 15:15:00,91.2,91.25,91.15,91.23,24600.0,86.2579,86.3052,86.2107,86.2863,24600.0
2015-02-19 15:20:00,91.25,91.39,91.24,91.35,27500.0,86.3052,86.4377,86.2958,86.3998,27500.0
2015-02-19 15:25:00,91.34,91.35,91.25,91.31,22900.0,86.3904,86.3998,86.3052,86.362,22900.0
2015-02-19 15:30:00,91.31,91.33,91.28,91.33,37300.0,86.362,86.3809,86.3336,86.3809,37300.0
2015-02-19 15:35:00,91.34,91.4,91.32,91.35,61700.0,86.3904,86.4471,86.3714,86.3998,61700.0
2015-02-19 15:40:00,91.33,91.44,91.26,91.3,53500.0,86.3809,86.4849,86.3147,86.3525,53500.0
2015-02-19 15:45:00,91.3,91.32,91.23,91.29,44500.0,86.3525,86.3714,86.2863,86.3431,44500.0
2015-02-19 15:50:00,91.27,91.31,91.2,91.24,69400.0,86.3242,86.362,86.2579,86.2958,69400.0
2015-02-19 15:55:00,91.23,91.35,91.2,91.31,136300.0,86.2863,86.3998,86.2579,86.362,136300.0
2015-02-20 09:30:00,91.09,91.26,90.83,91.22,59800.0,86.1539,86.3147,85.908,86.2769,59800.0
2015-02-20 09:35:00,91.22,91.44,91.05,91.4,11100.0,86.2769,86.4849,86.1161,86.4471,11100.0
2015-02-20 09:40:00,91.29,91.29,91.0,91.08,46700.0,86.3431,86.3431,86.0688,86.1445,46700.0
2015-02-20 09:45:00,91.06,91.1,90.95,90.95,19500.0,86.1255,86.1634,86.0215,86.0215,19500.0
2015-02-20 09:50:00,90.95,91.11,90.94,91.07,23700.0,86.0215,86.1728,86.012,86.135,23700.0
2015-02-20 09:55:00,91.07,91.13,91.0,91.01,19300.0,86.135,86.1917,86.0688,86.0782,19300.0
2015-02-20 10:00:00,90.96,90.96,90.72,90.83,41600.0,86.031,86.031,85.804,85.908,41600.0
2015-02-20 10:05:00,90.88,91.0,90.88,90.94,15800.0,85.9553,86.0688,85.9553,86.012,15800.0
2015-02-20 10:10:00,90.95,91.06,90.95,91.04,23700.0,86.0215,86.1255,86.0215,86.1066,23700.0
2015-02-20 10:15:00,91.06,91.08,90.99,91.02,13300.0,86.1255,86.1445,86.0593,86.0877,13300.0
2015-02-20 10:20:00,91.03,91.07,90.91,90.92,5000.0,86.0972,86.135,85.9837,85.9931,5000.0
2015-02-20 10:25:00,90.92,90.98,90.85,90.85,3200.0,85.9931,86.0499,85.9269,85.9269,3200.0
2015-02-20 10:30:00,90.83,90.84,90.6,90.68,19900.0,85.908,85.9175,85.6905,85.7661,19900.0
2015-02-20 10:35:00,90.65,90.73,90.56,90.68,23900.0,85.7378,85.8134,85.6526,85.7661,23900.0
2015-02-20 10:40:00,90.68,90.73,90.6,90.65,11300.0,85.7661,85.8134,85.6905,85.7378,11300.0
2015-02-20 10:45:00,90.69,90.69,90.54,90.58,16800.0,85.7756,85.7756,85.6337,85.6715,16800.0
2015-02-20 10:50:00,90.54,90.54,90.37,90.41,26400.0,85.6337,85.6337,85.4729,85.5108,26400.0
2015-02-20 10:55:00,90.41,90.41,90.28,90.29,14400.0,85.5108,85.5108,85.3878,85.3973,14400.0
2015-02-20 11:00:00,90.33,90.52,90.32,90.52,13800.0,85.4351,85.6148,85.4256,85.6148,13800.0
2015-02-20 11:05:00,90.53,90.63,90.53,90.62,10200.0,85.6243,85.7188,85.6243,85.7094,10200.0
2015-02-20 11:10:00,90.63,90.63,90.57,90.6,18700.0,85.7188,85.7188,85.6621,85.6905,18700.0
2015-02-20 11:15:00,90.61,90.66,90.58,90.64,8600.0,85.6999,85.7472,85.6715,85.7283,8600.0
2015-02-20 11:20:00,90.63,90.81,90.61,90.78,7400.0,85.7188,85.8891,85.6999,85.8607,7400.0
2015-02-20 11:25:00,90.81,90.9,90.8,90.9,10800.0,85.8891,85.9742,85.8796,85.9742,10800.0
2015-02-20 11:30:00,90.91,91.02,90.9,91.01,14600.0,85.9837,86.0877,85.9742,86.0782,14600.0
2015-02-20 11:35:00,91.01,91.08,90.99,91.08,11000.0,86.0782,86.1445,86.0593,86.1445,11000.0
2015-02-20 11:40:00,91.09,91.11,91.04,91.11,6900.0,86.1539,86.1728,86.1066,86.1728,6900.0
2015-02-20 11:45:00,91.13,91.13,91.02,91.08,21300.0,86.1917,86.1917,86.0877,86.1445,21300.0
2015-02-20 11:50:00,91.08,91.14,91.08,91.12,2500.0,86.1445,86.2012,86.1445,86.1823,2500.0
2015-02-20 11:55:00,91.12,91.13,91.02,91.07,4800.0,86.1823,86.1917,86.0877,86.135,4800.0
2015-02-20 12:00:00,91.03,91.16,91.03,91.09,4300.0,86.0972,86.2201,86.0972,86.1539,4300.0
2015-02-20 12:05:00,91.08,91.26,91.08,91.22,21600.0,86.1445,86.3147,86.1445,86.2769,21600.0
2015-02-20 12:10:00,91.25,91.25,91.22,91.23,4600.0,86.3052,86.3052,86.2769,86.2863,4600.0
2015-02-20 12:15:00,91.25,91.28,91.23,91.27,5100.0,86.3052,86.3336,86.2863,86.3242,5100.0
2015-02-20 12:20:00,91.28,91.29,91.18,91.2,4100.0,86.3336,86.3431,86.239,86.2579,4100.0
2015-02-20 12:25:00,91.13,91.16,91.1,91.11,1600.0,86.1917,86.2201,86.1634,86.1728,1600.0
2015-02-20 12:30:00,91.12,91.14,91.07,91.1,5000.0,86.1823,86.2012,86.135,86.1634,5000.0
2015-02-20 12:35:00,91.12,91.36,91.12,91.35,41200.0,86.1823,86.4093,86.1823,86.3998,41200.0
2015-02-20 12:40:00,91.33,91.39,91.27,91.27,16400.0,86.3809,86.4377,86.3242,86.3242,16400.0
2015-02-20 12:45:00,91.29,91.29,91.22,91.23,8000.0,86.3431,86.3431,86.2769,86.2863,8000.0
2015-02-20 12:50:00,91.23,91.29,91.23,91.24,4600.0,86.2863,86.3431,86.2863,86.2958,4600.0
2015-02-20 12:55:00,91.25,91.29,91.22,91.27,7800.0,86.3052,86.3431,86.2769,86.3242,7800.0
2015-02-20 13:00:00,91.26,91.33,91.26,91.3,5800.0,86.3147,86.3809,86.3147,86.3525,5800.0
2015-02-20 13:05:00,91.31,91.39,91.27,91.39,5500.0,86.362,86.4377,86.3242,86.4377,5500.0
2015-02-20 13:10:00,91.38,91.51,91.38,91.46,11800.0,86.4282,86.5512,86.4282,86.5039,11800.0
2015-02-20 13:15:00,91.47,91.54,91.47,91.5,5600.0,86.5133,86.5795,86.5133,86.5417,5600.0
2015-02-20 13:20:00,91.51,91.53,91.47,91.53,7400.0,86.5512,86.5701,86.5133,86.5701,7400.0
2015-02-20 13:25:00,91.54,91.6,91.54,91.58,14700.0,86.5795,86.6363,86.5795,86.6174,14700.0
2015-02-20 13:30:00,91.61,91.61,91.55,91.58,7400.0,86.6457,86.6457,86.589,86.6174,7400.0
2015-02-20 13:35:00,91.57,91.66,91.56,91.66,34800.0,86.6079,86.693,86.5984,86.693,34800.0
2015-02-20 13:40:00,91.64,91.66,91.61,91.63,3200.0,86.6741,86.693,86.6457,86.6646,3200.0
2015-02-20 13:45:00,91.63,91.65,91.62,91.64,4500.0,86.6646,86.6836,86.6552,86.6741,4500.0
2015-02-20 13:50:00,91.64,91.68,91.62,91.67,5700.0,86.6741,86.7119,86.6552,86.7025,5700.0
2015-02-20 13:55:00,91.66,91.7,91.6,91.66,7700.0,86.693,86.7309,86.6363,86.693,7700.0
2015-02-20 14:00:00,91.67,91.68,91.5,91.5,19900.0,86.7025,86.7119,86.5417,86.5417,19900.0
2015-02-20 14:05:00,91.49,91.59,91.48,91.57,13500.0,86.5322,86.6268,86.5228,86.6079,13500.0
2015-02-20 14:10:00,91.56,91.69,91.56,91.62,12800.0,86.5984,86.7214,86.5984,86.6552,12800.0
2015-02-20 14:15:00,91.63,91.68,91.58,91.66,11500.0,86.6646,86.7119,86.6174,86.693,11500.0
2015-02-20 14:20:00,91.66,91.85,91.66,91.85,18800.0,86.693,86.8727,86.693,86.8727,18800.0
2015-02-20 14:25:00,91.83,91.87,91.74,91.75,12900.0,86.8538,86.8916,86.7687,86.7781,12900.0
2015-02-20 14:30:00,91.79,91.83,91.75,91.81,9900.0,86.816,86.8538,86.7781,86.8349,9900.0
2015-02-20 14:35:00,91.81,91.86,91.8,91.85,12000.0,86.8349,86.8822,86.8254,86.8727,12000.0
2015-02-20 14:40:00,91.85,91.9,91.78,91.85,15500.0,86.8727,86.92,86.8065,86.8727,15500.0
2015-02-20 14:45:00,91.87,92.06,91.84,91.97,26700.0,86.8916,87.0713,86.8633,86.9862,26700.0
2015-02-20 14:50:00,91.95,91.95,91.9,91.94,23400.0,86.9673,86.9673,86.92,86.9578,23400.0
2015-02-20 14:55:00,91.94,92.1,91.92,92.06,34600.0,86.9578,87.1092,86.9389,87.0713,34600.0
2015-02-20 15:00:00,92.03,92.22,92.03,92.14,29400.0,87.043,87.2227,87.043,87.147,29400.0
2015-02-20 15:05:00,92.18,92.19,92.14,92.15,11900.0,87.1848,87.1943,87.147,87.1565,11900.0
2015-02-20 15:10:00,92.16,92.27,92.16,92.21,34600.0,87.1659,87.27,87.1659,87.2132,34600.0
2015-02-20 15:15:00,92.22,92.32,92.18,92.27,24200.0,87.2227,87.3173,87.1848,87.27,24200.0
2015-02-20 15:20:00,92.26,92.31,92.23,92.27,19200.0,87.2605,87.3078,87.2321,87.27,19200.0
2015-02-20 15:25:00,92.26,92.29,92.2,92.28,25100.0,87.2605,87.2889,87.2038,87.2794,25100.0
2015-02-20 15:30:00,92.28,92.28,92.24,92.25,50500.0,87.2794,87.2794,87.2416,87.2511,50500.0
2015-02-20 15:35:00,92.25,92.28,92.22,92.24,21100.0,87.2511,87.2794,87.2227,87.2416,21100.0
2015-02-20 15:40:00,92.25,92.29,92.22,92.26,31300.0,87.2511,87.2889,87.2227,87.2605,31300.0
2015-02-20 15:45:00,92.25,92.3,92.23,92.27,35100.0,87.2511,87.2983,87.2321,87.27,35100.0
2015-02-20 15:50:00,92.26,92.34,92.25,92.26,47400.0,87.2605,87.3362,87.2511,87.2605,47400.0
2015-02-20 15:55:00,92.27,92.34,92.27,92.32,86400.0,87.27,87.3362,87.27,87.3173,86400.0
2015-02-23 09:30:00,92.31,93.64,92.1,93.59,87800.0,87.3078,88.5657,87.1092,88.5184,87800.0
2015-02-23 09:35:00,93.58,94.74,92.26,93.19,162500.0,88.509,89.6061,87.2605,88.1401,162500.0
2015-02-23 09:40:00,93.1,93.63,93.1,93.41,42200.0,88.055,88.5563,88.055,88.3482,42200.0
2015-02-23 09:45:00,93.43,93.89,93.43,93.78,44700.0,88.3671,88.8022,88.3671,88.6981,44700.0
2015-02-23 09:50:00,93.78,94.13,93.77,93.99,87000.0,88.6981,89.0292,88.6887,88.8968,87000.0
2015-02-23 09:55:00,93.99,94.07,93.94,94.02,30800.0,88.8968,88.9724,88.8495,88.9251,30800.0
2015-02-23 10:00:00,94.02,94.36,93.99,94.1,128700.0,88.9251,89.2467,88.8968,89.0008,128700.0
2015-02-23 10:05:00,94.1,94.29,93.92,94.06,61900.0,89.0008,89.1805,88.8306,88.963,61900.0
2015-02-23 10:10:00,94.05,94.33,94.03,94.26,40700.0,88.9535,89.2183,88.9346,89.1521,40700.0
2015-02-23 10:15:00,94.26,94.53,94.21,94.34,85900.0,89.1521,89.4075,89.1048,89.2278,85900.0
2015-02-23 10:20:00,94.29,94.34,94.07,94.3,48500.0,89.1805,89.2278,88.9724,89.19,48500.0
2015-02-23 10:25:00,94.3,94.47,94.18,94.47,30300.0,89.19,89.3508,89.0765,89.3508,30300.0
2015-02-23 10:30:00,94.47,94.7,94.41,94.64,37700.0,89.3508,89.5683,89.294,89.5115,37700.0
2015-02-23 10:35:00,94.64,94.73,94.55,94.72,23800.0,89.5115,89.5967,89.4264,89.5872,23800.0
2015-02-23 10:40:00,94.73,94.86,94.73,94.79,53400.0,89.5967,89.7196,89.5967,89.6534,53400.0
2015-02-23 10:45:00,94.8,94.88,94.74,94.84,100400.0,89.6629,89.7385,89.6061,89.7007,100400.0
2015-02-23 10:50:00,94.84,94.89,94.47,94.53,86000.0,89.7007,89.748,89.3508,89.4075,86000.0
2015-02-23 10:55:00,94.55,94.65,94.46,94.47,48500.0,89.4264,89.521,89.3413,89.3508,48500.0
2015-02-23 11:00:00,94.47,94.66,94.44,94.65,34900.0,89.3508,89.5305,89.3224,89.521,34900.0
2015-02-23 11:05:00,94.68,94.72,94.45,94.45,68100.0,89.5494,89.5872,89.3318,89.3318,68100.0
2015-02-23 11:10:00,94.45,94.48,94.05,94.13,34500.0,89.3318,89.3602,88.9535,89.0292,34500.0
2015-02-23 11:15:00,94.12,94.35,94.12,94.35,19100.0,89.0197,89.2373,89.0197,89.2373,19100.0
2015-02-23 11:20:00,94.34,94.35,94.15,94.22,14800.0,89.2278,89.2373,89.0481,89.1143,14800.0
2015-02-23 11:25:00,94.23,94.42,94.23,94.34,19300.0,89.1238,89.3035,89.1238,89.2278,19300.0
2015-02-23 11:30:00,94.34,94.34,94.29,94.32,15000.0,89.2278,89.2278,89.1805,89.2089,15000.0
2015-02-23 11:35:00,94.31,94.49,94.3,94.47,43200.0,89.1994,89.3697,89.19,89.3508,43200.0
2015-02-23 11:40:00,94.47,94.67,94.45,94.63,40600.0,89.3508,89.5399,89.3318,89.5021,40600.0
2015-02-23 11:45:00,94.61,94.68,94.58,94.6,14000.0,89.4832,89.5494,89.4548,89.4737,14000.0
2015-02-23 11:50:00,94.6,94.61,94.54,94.59,12400.0,89.4737,89.4832,89.417,89.4642,12400.0
2015-02-23 11:55:00,94.6,94.77,94.59,94.73,21800.0,89.4737,89.6345,89.4642,89.5967,21800.0
2015-02-23 12:00:00,94.77,94.84,94.72,94.75,34700.0,89.6345,89.7007,89.5872,89.6156,34700.0
2015-02-23 12:05:00,94.75,94.86,94.67,94.84,28500.0,89.6156,89.7196,89.5399,89.7007,28500.0
2015-02-23 12:10:00,94.84,94.91,94.79,94.81,26800.0,89.7007,89.7669,89.6534,89.6723,26800.0
2015-02-23 12:15:00,94.81,94.86,94.79,94.84,23900.0,89.6723,89.7196,89.6534,89.7007,23900.0
2015-02-23 12:20:00,94.84,94.92,94.77,94.91,24800.0,89.7007,89.7764,89.6345,89.7669,24800.0
2015-02-23 12:25:00,94.91,94.91,94.81,94.83,16500.0,89.7669,89.7669,89.6723,89.6912,16500.0
2015-02-23 12:30:00,94.86,94.88,94.82,94.84,15700.0,89.7196,89.7385,89.6818,89.7007,15700.0
2015-02-23 12:35:00,94.85,94.88,94.76,94.77,26800.0,89.7102,89.7385,89.625,89.6345,26800.0
2015-02-23 12:40:00,94.78,94.8,94.69,94.71,10400.0,89.644,89.6629,89.5588,89.5777,10400.0
2015-02-23 12:45:00,94.72,94.73,94.66,94.67,16800.0,89.5872,89.5967,89.5305,89.5399,16800.0
2015-02-23 12:50:00,94.68,94.82,94.68,94.81,15800.0,89.5494,89.6818,89.5494,89.6723,15800.0
2015-02-23 12:55:00,94.81,94.87,94.81,94.83,7300.0,89.6723,89.7291,89.6723,89.6912,7300.0
2015-02-23 13:00:00,94.84,94.88,94.83,94.86,14200.0,89.7007,89.7385,89.6912,89.7196,14200.0
2015-02-23 13:05:00,94.87,94.88,94.7,94.73,55100.0,89.7291,89.7385,89.5683,89.5967,55100.0
2015-02-23 13:10:00,94.73,94.76,94.69,94.73,19500.0,89.5967,89.625,89.5588,89.5967,19500.0
2015-02-23 13:15:00,94.74,94.87,94.74,94.82,11700.0,89.6061,89.7291,89.6061,89.6818,11700.0
2015-02-23 13:20:00,94.82,94.92,94.82,94.89,12900.0,89.6818,89.7764,89.6818,89.748,12900.0
2015-02-23 13:25:00,94.91,94.94,94.89,94.91,15300.0,89.7669,89.7953,89.748,89.7669,15300.0
2015-02-23 13:30:00,94.91,94.96,94.73,94.74,21900.0,89.7669,89.8142,89.5967,89.6061,21900.0
2015-02-23 13:35:00,94.72,94.74,94.71,94.71,12900.0,89.5872,89.6061,89.5777,89.5777,12900.0
2015-02-23 13:40:00,94.71,94.73,94.7,94.71,22700.0,89.5777,89.5967,89.5683,89.5777,22700.0
2015-02-23 13:45:00,94.72,94.8,94.72,94.78,30300.0,89.5872,89.6629,89.5872,89.644,30300.0
2015-02-23 13:50:00,94.78,94.86,94.74,94.78,34700.0,89.644,89.7196,89.6061,89.644,34700.0
2015-02-23 13:55:00,94.77,94.77,94.72,94.76,11000.0,89.6345,89.6345,89.5872,89.625,11000.0
2015-02-23 14:00:00,94.76,94.77,94.67,94.68,16400.0,89.625,89.6345,89.5399,89.5494,16400.0
2015-02-23 14:05:00,94.7,94.74,94.68,94.71,10800.0,89.5683,89.6061,89.5494,89.5777,10800.0
2015-02-23 14:10:00,94.71,94.8,94.7,94.79,15400.0,89.5777,89.6629,89.5683,89.6534,15400.0
2015-02-23 14:15:00,94.78,94.82,94.75,94.76,12500.0,89.644,89.6818,89.6156,89.625,12500.0
2015-02-23 14:20:00,94.74,94.83,94.72,94.75,14600.0,89.6061,89.6912,89.5872,89.6156,14600.0
2015-02-23 14:25:00,94.76,94.81,94.75,94.77,7800.0,89.625,89.6723,89.6156,89.6345,7800.0
2015-02-23 14:30:00,94.77,94.79,94.59,94.62,21000.0,89.6345,89.6534,89.4642,89.4926,21000.0
2015-02-23 14:35:00,94.6,94.73,94.57,94.67,26900.0,89.4737,89.5967,89.4453,89.5399,26900.0
2015-02-23 14:40:00,94.7,94.74,94.59,94.59,55600.0,89.5683,89.6061,89.4642,89.4642,55600.0
2015-02-23 14:45:00,94.58,94.59,94.54,94.55,18000.0,89.4548,89.4642,89.417,89.4264,18000.0
2015-02-23 14:50:00,94.55,94.59,94.55,94.59,22100.0,89.4264,89.4642,89.4264,89.4642,22100.0
2015-02-23 14:55:00,94.6,94.66,94.57,94.57,51200.0,89.4737,89.5305,89.4453,89.4453,51200.0
2015-02-23 15:00:00,94.57,94.62,94.57,94.6,22000.0,89.4453,89.4926,89.4453,89.4737,22000.0
2015-02-23 15:05:00,94.6,94.68,94.6,94.67,20000.0,89.4737,89.5494,89.4737,89.5399,20000.0
2015-02-23 15:10:00,94.67,94.77,94.67,94.76,20200.0,89.5399,89.6345,89.5399,89.625,20200.0
2015-02-23 15:15:00,94.76,94.78,94.7,94.7,16400.0,89.625,89.644,89.5683,89.5683,16400.0
2015-02-23 15:20:00,94.7,94.71,94.67,94.67,25700.0,89.5683,89.5777,89.5399,89.5399,25700.0
2015-02-23 15:25:00,94.68,94.72,94.67,94.7,25000.0,89.5494,89.5872,89.5399,89.5683,25000.0
2015-02-23 15:30:00,94.7,94.71,94.69,94.69,29400.0,89.5683,89.5777,89.5588,89.5588,29400.0
2015-02-23 15:35:00,94.7,94.7,94.57,94.61,60800.0,89.5683,89.5683,89.4453,89.4832,60800.0
2015-02-23 15:40:00,94.61,94.64,94.58,94.6,110100.0,89.4832,89.5115,89.4548,89.4737,110100.0
2015-02-23 15:45:00,94.6,94.61,94.56,94.58,60600.0,89.4737,89.4832,89.4359,89.4548,60600.0
2015-02-23 15:50:00,94.59,94.63,94.57,94.58,115000.0,89.4642,89.5021,89.4453,89.4548,115000.0
2015-02-23 15:55:00,94.58,94.77,94.58,94.73,132000.0,89.4548,89.6345,89.4548,89.5967,132000.0
2015-02-24 09:30:00,94.48,94.72,94.03,94.04,35600.0,89.3602,89.5872,88.9346,88.9441,35600.0
2015-02-24 09:35:00,94.05,94.67,93.9,94.67,18400.0,88.9535,89.5399,88.8116,89.5399,18400.0
2015-02-24 09:40:00,94.58,94.58,94.04,94.32,17800.0,89.4548,89.4548,88.9441,89.2089,17800.0
2015-02-24 09:45:00,94.37,94.53,94.12,94.16,23400.0,89.2562,89.4075,89.0197,89.0575,23400.0
2015-02-24 09:50:00,94.16,94.43,94.06,94.15,22200.0,89.0575,89.3129,88.963,89.0481,22200.0
2015-02-24 09:55:00,94.22,94.29,94.0,94.29,14600.0,89.1143,89.1805,88.9062,89.1805,14600.0
2015-02-24 10:00:00,94.31,94.31,94.0,94.12,24100.0,89.1994,89.1994,88.9062,89.0197,24100.0
2015-02-24 10:05:00,94.11,94.26,94.0,94.26,39800.0,89.0103,89.1521,88.9062,89.1521,39800.0
2015-02-24 10:10:00,94.25,94.3,94.06,94.21,10600.0,89.1427,89.19,88.963,89.1048,10600.0
2015-02-24 10:15:00,94.24,94.3,94.02,94.12,9300.0,89.1332,89.19,88.9251,89.0197,9300.0
2015-02-24 10:20:00,94.09,94.32,94.07,94.29,8100.0,88.9913,89.2089,88.9724,89.1805,8100.0
2015-02-24 10:25:00,94.22,94.45,94.16,94.41,33800.0,89.1143,89.3318,89.0575,89.294,33800.0
2015-02-24 10:30:00,94.4,94.4,94.25,94.26,7200.0,89.2845,89.2845,89.1427,89.1521,7200.0
2015-02-24 10:35:00,94.28,94.31,94.2,94.22,15000.0,89.171,89.1994,89.0954,89.1143,15000.0
2015-02-24 10:40:00,94.24,94.53,94.2,94.5,16700.0,89.1332,89.4075,89.0954,89.3791,16700.0
2015-02-24 10:45:00,94.53,94.58,94.38,94.42,13100.0,89.4075,89.4548,89.2656,89.3035,13100.0
2015-02-24 10:50:00,94.44,94.48,94.36,94.36,5600.0,89.3224,89.3602,89.2467,89.2467,5600.0
2015-02-24 10:55:00,94.33,94.38,94.26,94.34,15300.0,89.2183,89.2656,89.1521,89.2278,15300.0
2015-02-24 11:00:00,94.36,94.37,94.2,94.27,12200.0,89.2467,89.2562,89.0954,89.1616,12200.0
2015-02-24 11:05:00,94.31,94.32,94.21,94.26,10300.0,89.1994,89.2089,89.1048,89.1521,10300.0
2015-02-24 11:10:00,94.28,94.31,94.18,94.27,15700.0,89.171,89.1994,89.0765,89.1616,15700.0
2015-02-24 11:15:00,94.23,94.25,94.16,94.16,6200.0,89.1238,89.1427,89.0575,89.0575,6200.0
2015-02-24 11:20:00,94.14,94.3,94.12,94.28,21100.0,89.0386,89.19,89.0197,89.171,21100.0
2015-02-24 11:25:00,94.27,94.28,94.19,94.26,16300.0,89.1616,89.171,89.0859,89.1521,16300.0
2015-02-24 11:30:00,94.28,94.36,94.23,94.36,21200.0,89.171,89.2467,89.1238,89.2467,21200.0
2015-02-24 11:35:00,94.38,94.42,94.33,94.35,9000.0,89.2656,89.3035,89.2183,89.2373,9000.0
2015-02-24 11:40:00,94.31,94.46,94.31,94.33,8900.0,89.1994,89.3413,89.1994,89.2183,8900.0
2015-02-24 11:45:00,94.34,94.47,94.34,94.47,7500.0,89.2278,89.3508,89.2278,89.3508,7500.0
2015-02-24 11:50:00,94.47,94.51,94.45,94.51,9600.0,89.3508,89.3886,89.3318,89.3886,9600.0
2015-02-24 11:55:00,94.53,94.65,94.5,94.6,14000.0,89.4075,89.521,89.3791,89.4737,14000.0
2015-02-24 12:00:00,94.59,94.7,94.55,94.7,18700.0,89.4642,89.5683,89.4264,89.5683,18700.0
2015-02-24 12:05:00,94.7,94.82,94.66,94.8,14300.0,89.5683,89.6818,89.5305,89.6629,14300.0
2015-02-24 12:10:00,94.8,94.84,94.63,94.63,7400.0,89.6629,89.7007,89.5021,89.5021,7400.0
2015-02-24 12:15:00,94.64,94.66,94.58,94.62,6600.0,89.5115,89.5305,89.4548,89.4926,6600.0
2015-02-24 12:20:00,94.61,94.67,94.58,94.58,11400.0,89.4832,89.5399,89.4548,89.4548,11400.0
2015-02-24 12:25:00,94.56,94.59,94.5,94.55,7900.0,89.4359,89.4642,89.3791,89.4264,7900.0
2015-02-24 12:30:00,94.54,94.57,94.21,94.34,20500.0,89.417,89.4453,89.1048,89.2278,20500.0
2015-02-24 12:35:00,94.37,94.51,94.37,94.44,13100.0,89.2562,89.3886,89.2562,89.3224,13100.0
2015-02-24 12:40:00,94.44,94.65,94.4,94.58,19600.0,89.3224,89.521,89.2845,89.4548,19600.0
2015-02-24 12:45:00,94.57,94.57,94.39,94.39,3400.0,89.4453,89.4453,89.2751,89.2751,3400.0
2015-02-24 12:50:00,94.39,94.41,94.33,94.33,5100.0,89.2751,89.294,89.2183,89.2183,5100.0
2015-02-24 12:55:00,94.33,94.45,94.33,94.34,6100.0,89.2183,89.3318,89.2183,89.2278,6100.0
2015-02-24 13:00:00,94.34,94.34,94.29,94.33,3600.0,89.2278,89.2278,89.1805,89.2183,3600.0
2015-02-24 13:05:00,94.36,94.36,94.25,94.31,8500.0,89.2467,89.2467,89.1427,89.1994,8500.0
2015-02-24 13:10:00,94.33,94.34,94.21,94.25,7400.0,89.2183,89.2278,89.1048,89.1427,7400.0
2015-02-24 13:15:00,94.26,94.32,94.21,94.23,7500.0,89.1521,89.2089,89.1048,89.1238,7500.0
2015-02-24 13:20:00,94.23,94.29,94.21,94.28,10500.0,89.1238,89.1805,89.1048,89.171,10500.0
2015-02-24 13:25:00,94.27,94.27,94.23,94.26,4700.0,89.1616,89.1616,89.1238,89.1521,4700.0
2015-02-24 13:30:00,94.27,94.36,94.27,94.36,7000.0,89.1616,89.2467,89.1616,89.2467,7000.0
2015-02-24 13:35:00,94.33,94.35,94.24,94.25,7800.0,89.2183,89.2373,89.1332,89.1427,7800.0
2015-02-24 13:40:00,94.25,94.36,94.24,94.36,13500.0,89.1427,89.2467,89.1332,89.2467,13500.0
2015-02-24 13:45:00,94.36,94.36,94.23,94.26,4700.0,89.2467,89.2467,89.1238,89.1521,4700.0
2015-02-24 13:50:00,94.24,94.25,94.14,94.18,11800.0,89.1332,89.1427,89.0386,89.0765,11800.0
2015-02-24 13:55:00,94.17,94.23,94.16,94.17,13300.0,89.067,89.1238,89.0575,89.067,13300.0
2015-02-24 14:00:00,94.17,94.2,94.11,94.16,7400.0,89.067,89.0954,89.0103,89.0575,7400.0
2015-02-24 14:05:00,94.15,94.17,94.08,94.11,6300.0,89.0481,89.067,88.9819,89.0103,6300.0
2015-02-24 14:10:00,94.09,94.09,94.02,94.02,3500.0,88.9913,88.9913,88.9251,88.9251,3500.0
2015-02-24 14:15:00,94.02,94.11,94.01,94.06,12600.0,88.9251,89.0103,88.9157,88.963,12600.0
2015-02-24 14:20:00,94.07,94.07,94.01,94.02,6300.0,88.9724,88.9724,88.9157,88.9251,6300.0
2015-02-24 14:25:00,94.02,94.04,94.0,94.03,6500.0,88.9251,88.9441,88.9062,88.9346,6500.0
2015-02-24 14:30:00,94.02,94.04,94.0,94.04,8800.0,88.9251,88.9441,88.9062,88.9441,8800.0
2015-02-24 14:35:00,94.03,94.07,94.01,94.07,8400.0,88.9346,88.9724,88.9157,88.9724,8400.0
2015-02-24 14:40:00,94.07,94.12,94.06,94.12,11800.0,88.9724,89.0197,88.963,89.0197,11800.0
2015-02-24 14:45:00,94.11,94.14,94.02,94.1,24300.0,89.0103,89.0386,88.9251,89.0008,24300.0
2015-02-24 14:50:00,94.1,94.12,94.08,94.11,9200.0,89.0008,89.0197,88.9819,89.0103,9200.0
2015-02-24 14:55:00,94.1,94.1,94.07,94.09,6200.0,89.0008,89.0008,88.9724,88.9913,6200.0
2015-02-24 15:00:00,94.09,94.12,94.06,94.06,9900.0,88.9913,89.0197,88.963,88.963,9900.0
2015-02-24 15:05:00,94.06,94.21,94.06,94.21,20000.0,88.963,89.1048,88.963,89.1048,20000.0
2015-02-24 15:10:00,94.21,94.35,94.19,94.26,21400.0,89.1048,89.2373,89.0859,89.1521,21400.0
2015-02-24 15:15:00,94.25,94.39,94.25,94.39,11500.0,89.1427,89.2751,89.1427,89.2751,11500.0
2015-02-24 15:20:00,94.4,94.41,94.28,94.37,10800.0,89.2845,89.294,89.171,89.2562,10800.0
2015-02-24 15:25:00,94.37,94.37,94.26,94.28,11200.0,89.2562,89.2562,89.1521,89.171,11200.0
2015-02-24 15:30:00,94.26,94.34,94.26,94.31,20600.0,89.1521,89.2278,89.1521,89.1994,20600.0
2015-02-24 15:35:00,94.32,94.49,94.3,94.42,36100.0,89.2089,89.3697,89.19,89.3035,36100.0
2015-02-24 15:40:00,94.41,94.41,94.3,94.33,22300.0,89.294,89.294,89.19,89.2183,22300.0
2015-02-24 15:45:00,94.34,94.34,94.08,94.08,34300.0,89.2278,89.2278,88.9819,88.9819,34300.0
2015-02-24 15:50:00,94.07,94.14,94.05,94.07,43700.0,88.9724,89.0386,88.9535,88.9724,43700.0
2015-02-24 15:55:00,94.08,94.24,94.07,94.16,44600.0,88.9819,89.1332,88.9724,89.0575,44600.0
2015-02-25 09:30:00,94.01,94.3,94.01,94.2,8500.0,88.9157,89.19,88.9157,89.0954,8500.0
2015-02-25 09:35:00,94.21,94.6,94.2,94.58,14400.0,89.1048,89.4737,89.0954,89.4548,14400.0
2015-02-25 09:40:00,94.6,94.61,94.36,94.58,3800.0,89.4737,89.4832,89.2467,89.4548,3800.0
2015-02-25 09:45:00,94.59,94.69,94.43,94.6,16000.0,89.4642,89.5588,89.3129,89.4737,16000.0
2015-02-25 09:50:00,94.54,94.56,94.27,94.27,6800.0,89.417,89.4359,89.1616,89.1616,6800.0
2015-02-25 09:55:00,94.39,94.53,94.26,94.32,15600.0,89.2751,89.4075,89.1521,89.2089,15600.0
2015-02-25 10:00:00,94.34,94.34,94.18,94.29,12900.0,89.2278,89.2278,89.0765,89.1805,12900.0
2015-02-25 10:05:00,94.29,94.38,94.23,94.38,5600.0,89.1805,89.2656,89.1238,89.2656,5600.0
2015-02-25 10:10:00,94.42,94.51,94.35,94.43,6700.0,89.3035,89.3886,89.2373,89.3129,6700.0
2015-02-25 10:15:00,94.51,94.52,94.32,94.34,10600.0,89.3886,89.398,89.2089,89.2278,10600.0
2015-02-25 10:20:00,94.37,94.37,94.17,94.33,16600.0,89.2562,89.2562,89.067,89.2183,16600.0
2015-02-25 10:25:00,94.3,94.35,94.22,94.22,7600.0,89.19,89.2373,89.1143,89.1143,7600.0
2015-02-25 10:30:00,94.19,94.34,94.18,94.3,20500.0,89.0859,89.2278,89.0765,89.19,20500.0
2015-02-25 10:35:00,94.27,94.55,94.26,94.55,21800.0,89.1616,89.4264,89.1521,89.4264,21800.0
2015-02-25 10:40:00,94.57,94.69,94.55,94.65,19900.0,89.4453,89.5588,89.4264,89.521,19900.0
2015-02-25 10:45:00,94.66,94.7,94.53,94.54,12000.0,89.5305,89.5683,89.4075,89.417,12000.0
2015-02-25 10:50:00,94.54,94.56,94.25,94.32,12800.0,89.417,89.4359,89.1427,89.2089,12800.0
2015-02-25 10:55:00,94.31,94.46,94.3,94.42,16300.0,89.1994,89.3413,89.19,89.3035,16300.0
2015-02-25 11:00:00,94.39,94.39,94.26,94.26,12900.0,89.2751,89.2751,89.1521,89.1521,12900.0
2015-02-25 11:05:00,94.26,94.27,94.21,94.27,36300.0,89.1521,89.1616,89.1048,89.1616,36300.0
2015-02-25 11:10:00,94.25,94.3,94.23,94.3,16400.0,89.1427,89.19,89.1238,89.19,16400.0
2015-02-25 11:15:00,94.31,94.4,94.3,94.38,9100.0,89.1994,89.2845,89.19,89.2656,9100.0
2015-02-25 11:20:00,94.38,94.43,94.36,94.43,3700.0,89.2656,89.3129,89.2467,89.3129,3700.0
2015-02-25 11:25:00,94.39,94.53,94.3,94.5,12400.0,89.2751,89.4075,89.19,89.3791,12400.0
2015-02-25 11:30:00,94.5,94.5,94.47,94.5,6500.0,89.3791,89.3791,89.3508,89.3791,6500.0
2015-02-25 11:35:00,94.5,94.51,94.45,94.48,19800.0,89.3791,89.3886,89.3318,89.3602,19800.0
2015-02-25 11:40:00,94.49,94.53,94.48,94.5,5900.0,89.3697,89.4075,89.3602,89.3791,5900.0
2015-02-25 11:45:00,94.53,94.65,94.53,94.62,9400.0,89.4075,89.521,89.4075,89.4926,9400.0
2015-02-25 11:50:00,94.61,94.61,94.5,94.54,3000.0,89.4832,89.4832,89.3791,89.417,3000.0
2015-02-25 11:55:00,94.52,94.59,94.5,94.54,10700.0,89.398,89.4642,89.3791,89.417,10700.0
2015-02-25 12:00:00,94.56,94.56,94.52,94.55,5600.0,89.4359,89.4359,89.398,89.4264,5600.0
2015-02-25 12:05:00,94.57,94.58,94.52,94.57,10700.0,89.4453,89.4548,89.398,89.4453,10700.0
2015-02-25 12:10:00,94.54,94.56,94.51,94.53,10600.0,89.417,89.4359,89.3886,89.4075,10600.0
2015-02-25 12:15:00,94.52,94.6,94.49,94.6,43100.0,89.398,89.4737,89.3697,89.4737,43100.0
2015-02-25 12:20:00,94.6,94.69,94.59,94.67,10000.0,89.4737,89.5588,89.4642,89.5399,10000.0
2015-02-25 12:25:00,94.66,94.74,94.65,94.65,8600.0,89.5305,89.6061,89.521,89.521,8600.0
2015-02-25 12:30:00,94.65,94.66,94.56,94.56,3000.0,89.521,89.5305,89.4359,89.4359,3000.0
2015-02-25 12:35:00,94.56,94.56,94.35,94.45,53200.0,89.4359,89.4359,89.2373,89.3318,53200.0
2015-02-25 12:40:00,94.43,94.49,94.42,94.47,12600.0,89.3129,89.3697,89.3035,89.3508,12600.0
2015-02-25 12:45:00,94.45,94.54,94.43,94.47,33400.0,89.3318,89.417,89.3129,89.3508,33400.0
2015-02-25 12:50:00,94.47,94.63,94.47,94.63,7700.0,89.3508,89.5021,89.3508,89.5021,7700.0
2015-02-25 12:55:00,94.62,94.91,94.61,94.87,22200.0,89.4926,89.7669,89.4832,89.7291,22200.0
2015-02-25 13:00:00,94.84,94.84,94.66,94.66,1800.0,89.7007,89.7007,89.5305,89.5305,1800.0
2015-02-25 13:05:00,94.65,94.72,94.64,94.69,2300.0,89.521,89.5872,89.5115,89.5588,2300.0
2015-02-25 13:10:00,94.71,94.75,94.67,94.73,6000.0,89.5777,89.6156,89.5399,89.5967,6000.0
2015-02-25 13:15:00,94.73,94.83,94.71,94.78,8700.0,89.5967,89.6912,89.5777,89.644,8700.0
2015-02-25 13:20:00,94.8,94.83,94.75,94.81,8300.0,89.6629,89.6912,89.6156,89.6723,8300.0
2015-02-25 13:25:00,94.8,94.82,94.73,94.82,8500.0,89.6629,89.6818,89.5967,89.6818,8500.0
2015-02-25 13:30:00,94.82,94.91,94.8,94.88,10900.0,89.6818,89.7669,89.6629,89.7385,10900.0
2015-02-25 13:35:00,94.92,94.98,94.8,94.8,8200.0,89.7764,89.8331,89.6629,89.6629,8200.0
2015-02-25 13:40:00,94.81,94.91,94.77,94.91,4700.0,89.6723,89.7669,89.6345,89.7669,4700.0
2015-02-25 13:45:00,94.92,94.93,94.83,94.84,3600.0,89.7764,89.7858,89.6912,89.7007,3600.0
2015-02-25 13:50:00,94.84,94.89,94.79,94.85,9800.0,89.7007,89.748,89.6534,89.7102,9800.0
2015-02-25 13:55:00,94.82,94.85,94.79,94.84,4800.0,89.6818,89.7102,89.6534,89.7007,4800.0
2015-02-25 14:00:00,94.85,94.85,94.77,94.79,11900.0,89.7102,89.7102,89.6345,89.6534,11900.0
2015-02-25 14:05:00,94.8,94.81,94.73,94.75,5200.0,89.6629,89.6723,89.5967,89.6156,5200.0
2015-02-25 14:10:00,94.76,94.77,94.71,94.71,8000.0,89.625,89.6345,89.5777,89.5777,8000.0
2015-02-25 14:15:00,94.72,94.78,94.71,94.78,12200.0,89.5872,89.644,89.5777,89.644,12200.0
2015-02-25 14:20:00,94.78,94.78,94.66,94.69,5000.0,89.644,89.644,89.5305,89.5588,5000.0
2015-02-25 14:25:00,94.7,94.78,94.69,94.71,12100.0,89.5683,89.644,89.5588,89.5777,12100.0
2015-02-25 14:30:00,94.71,94.73,94.62,94.69,12700.0,89.5777,89.5967,89.4926,89.5588,12700.0
2015-02-25 14:35:00,94.68,94.71,94.63,94.66,16800.0,89.5494,89.5777,89.5021,89.5305,16800.0
2015-02-25 14:40:00,94.63,94.66,94.53,94.61,12800.0,89.5021,89.5305,89.4075,89.4832,12800.0
2015-02-25 14:45:00,94.58,94.58,94.48,94.49,7600.0,89.4548,89.4548,89.3602,89.3697,7600.0
2015-02-25 14:50:00,94.48,94.58,94.45,94.58,21600.0,89.3602,89.4548,89.3318,89.4548,21600.0
2015-02-25 14:55:00,94.58,94.78,94.56,94.78,22000.0,89.4548,89.644,89.4359,89.644,22000.0
2015-02-25 15:00:00,94.78,94.8,94.67,94.67,31100.0,89.644,89.6629,89.5399,89.5399,31100.0
2015-02-25 15:05:00,94.66,94.7,94.56,94.59,10200.0,89.5305,89.5683,89.4359,89.4642,10200.0
2015-02-25 15:10:00,94.59,94.69,94.59,94.69,15500.0,89.4642,89.5588,89.4642,89.5588,15500.0
2015-02-25 15:15:00,94.7,94.71,94.65,94.66,10800.0,89.5683,89.5777,89.521,89.5305,10800.0
2015-02-25 15:20:00,94.68,94.68,94.59,94.64,8700.0,89.5494,89.5494,89.4642,89.5115,8700.0
2015-02-25 15:25:00,94.65,94.65,94.49,94.5,15500.0,89.521,89.521,89.3697,89.3791,15500.0
2015-02-25 15:30:00,94.49,94.59,94.48,94.58,10400.0,89.3697,89.4642,89.3602,89.4548,10400.0
2015-02-25 15:35:00,94.57,94.65,94.51,94.6,11000.0,89.4453,89.521,89.3886,89.4737,11000.0
2015-02-25 15:40:00,94.58,94.62,94.5,94.53,14400.0,89.4548,89.4926,89.3791,89.4075,14400.0
2015-02-25 15:45:00,94.55,94.64,94.47,94.61,29400.0,89.4264,89.5115,89.3508,89.4832,29400.0
2015-02-25 15:50:00,94.61,94.68,94.61,94.64,22300.0,89.4832,89.5494,89.4832,89.5115,22300.0
2015-02-25 15:55:00,94.64,94.65,94.6,94.61,44900.0,89.5115,89.521,89.4737,89.4832,44900.0
2015-02-26 09:30:00,93.7,94.59,93.7,94.26,47900.0,88.6225,89.4642,88.6225,89.1521,47900.0
2015-02-26 09:35:00,94.27,94.97,94.27,94.9,13000.0,89.1616,89.8237,89.1616,89.7574,13000.0
2015-02-26 09:40:00,94.83,95.0,94.75,94.75,27700.0,89.6912,89.852,89.6156,89.6156,27700.0
2015-02-26 09:45:00,94.78,94.78,94.45,94.58,18000.0,89.644,89.644,89.3318,89.4548,18000.0
2015-02-26 09:50:00,94.68,94.82,94.47,94.47,3900.0,89.5494,89.6818,89.3508,89.3508,3900.0
2015-02-26 09:55:00,94.52,94.53,94.18,94.42,12200.0,89.398,89.4075,89.0765,89.3035,12200.0
2015-02-26 10:00:00,94.32,94.46,94.19,94.34,141500.0,89.2089,89.3413,89.0859,89.2278,141500.0
2015-02-26 10:05:00,94.33,94.35,94.09,94.22,20000.0,89.2183,89.2373,88.9913,89.1143,20000.0
2015-02-26 10:10:00,94.24,94.24,93.78,94.09,41000.0,89.1332,89.1332,88.6981,88.9913,41000.0
2015-02-26 10:15:00,94.06,94.2,94.06,94.2,6300.0,88.963,89.0954,88.963,89.0954,6300.0
2015-02-26 10:20:00,94.15,94.15,93.93,93.99,7200.0,89.0481,89.0481,88.84,88.8968,7200.0
2015-02-26 10:25:00,93.97,94.0,93.65,93.69,40400.0,88.8778,88.9062,88.5752,88.613,40400.0
2015-02-26 10:30:00,93.7,93.72,93.36,93.5,70300.0,88.6225,88.6414,88.3009,88.4333,70300.0
2015-02-26 10:35:00,93.5,93.93,93.44,93.93,151400.0,88.4333,88.84,88.3766,88.84,151400.0
2015-02-26 10:40:00,93.91,94.18,93.87,94.18,19300.0,88.8211,89.0765,88.7833,89.0765,19300.0
2015-02-26 10:45:00,94.21,94.28,94.03,94.03,21700.0,89.1048,89.171,88.9346,88.9346,21700.0
2015-02-26 10:50:00,94.0,94.03,93.9,93.95,11800.0,88.9062,88.9346,88.8116,88.8589,11800.0
2015-02-26 10:55:00,93.95,94.04,93.65,93.97,29900.0,88.8589,88.9441,88.5752,88.8778,29900.0
2015-02-26 11:00:00,93.97,94.04,93.8,93.84,6700.0,88.8778,88.9441,88.7171,88.7549,6700.0
2015-02-26 11:05:00,93.81,93.83,93.65,93.68,10700.0,88.7265,88.7454,88.5752,88.6036,10700.0
2015-02-26 11:10:00,93.67,93.92,93.66,93.89,17800.0,88.5941,88.8306,88.5846,88.8022,17800.0
2015-02-26 11:15:00,93.89,93.93,93.71,93.77,16800.0,88.8022,88.84,88.6319,88.6887,16800.0
2015-02-26 11:20:00,93.74,93.75,93.63,93.68,16200.0,88.6603,88.6698,88.5563,88.6036,16200.0
2015-02-26 11:25:00,93.65,93.72,93.59,93.61,25400.0,88.5752,88.6414,88.5184,88.5374,25400.0
2015-02-26 11:30:00,93.59,93.63,93.55,93.57,6900.0,88.5184,88.5563,88.4806,88.4995,6900.0
2015-02-26 11:35:00,93.55,93.58,93.48,93.55,21700.0,88.4806,88.509,88.4144,88.4806,21700.0
2015-02-26 11:40:00,93.53,93.59,93.37,93.37,25000.0,88.4617,88.5184,88.3104,88.3104,25000.0
2015-02-26 11:45:00,93.36,93.4,93.28,93.28,13800.0,88.3009,88.3387,88.2252,88.2252,13800.0
2015-02-26 11:50:00,93.27,93.3,93.15,93.3,14600.0,88.2158,88.2442,88.1023,88.2442,14600.0
2015-02-26 11:55:00,93.3,93.34,93.15,93.2,10000.0,88.2442,88.282,88.1023,88.1496,10000.0
2015-02-26 12:00:00,93.23,93.29,93.23,93.26,5800.0,88.1779,88.2347,88.1779,88.2063,5800.0
2015-02-26 12:05:00,93.22,93.26,93.16,93.22,11700.0,88.1685,88.2063,88.1117,88.1685,11700.0
2015-02-26 12:10:00,93.19,93.27,93.16,93.25,5600.0,88.1401,88.2158,88.1117,88.1969,5600.0
2015-02-26 12:15:00,93.22,93.29,93.09,93.09,12300.0,88.1685,88.2347,88.0455,88.0455,12300.0
2015-02-26 12:20:00,93.11,93.11,92.96,92.99,16400.0,88.0644,88.0644,87.9226,87.951,16400.0
2015-02-26 12:25:00,92.99,92.99,92.86,92.86,3800.0,87.951,87.951,87.828,87.828,3800.0
2015-02-26 12:30:00,92.89,92.98,92.79,92.98,7300.0,87.8564,87.9415,87.7618,87.9415,7300.0
2015-02-26 12:35:00,92.96,93.07,92.96,93.06,8200.0,87.9226,88.0266,87.9226,88.0172,8200.0
2015-02-26 12:40:00,93.07,93.07,92.94,92.99,133300.0,88.0266,88.0266,87.9037,87.951,133300.0
2015-02-26 12:45:00,92.97,93.1,92.97,93.09,19600.0,87.932,88.055,87.932,88.0455,19600.0
2015-02-26 12:50:00,93.09,93.26,93.07,93.24,9600.0,88.0455,88.2063,88.0266,88.1874,9600.0
2015-02-26 12:55:00,93.25,93.3,93.2,93.27,6000.0,88.1969,88.2442,88.1496,88.2158,6000.0
2015-02-26 13:00:00,93.26,93.26,93.07,93.2,7900.0,88.2063,88.2063,88.0266,88.1496,7900.0
2015-02-26 13:05:00,93.2,93.22,93.13,93.22,4800.0,88.1496,88.1685,88.0834,88.1685,4800.0
2015-02-26 13:10:00,93.2,93.32,93.19,93.27,5900.0,88.1496,88.2631,88.1401,88.2158,5900.0
2015-02-26 13:15:00,93.27,93.34,93.27,93.32,5500.0,88.2158,88.282,88.2158,88.2631,5500.0
2015-02-26 13:20:00,93.3,93.3,93.11,93.16,11900.0,88.2442,88.2442,88.0644,88.1117,11900.0
2015-02-26 13:25:00,93.18,93.25,93.15,93.25,5300.0,88.1307,88.1969,88.1023,88.1969,5300.0
2015-02-26 13:30:00,93.25,93.3,93.18,93.25,5500.0,88.1969,88.2442,88.1307,88.1969,5500.0
2015-02-26 13:35:00,93.3,93.3,93.26,93.28,5400.0,88.2442,88.2442,88.2063,88.2252,5400.0
2015-02-26 13:40:00,93.29,93.35,93.27,93.35,3700.0,88.2347,88.2914,88.2158,88.2914,3700.0
2015-02-26 13:45:00,93.33,93.35,93.23,93.23,3800.0,88.2725,88.2914,88.1779,88.1779,3800.0
2015-02-26 13:50:00,93.22,93.29,93.16,93.17,5900.0,88.1685,88.2347,88.1117,88.1212,5900.0
2015-02-26 13:55:00,93.16,93.2,93.13,93.14,5700.0,88.1117,88.1496,88.0834,88.0928,5700.0
2015-02-26 14:00:00,93.12,93.18,93.12,93.14,4600.0,88.0739,88.1307,88.0739,88.0928,4600.0
2015-02-26 14:05:00,93.14,93.16,93.04,93.04,17200.0,88.0928,88.1117,87.9982,87.9982,17200.0
2015-02-26 14:10:00,93.04,93.04,92.85,92.88,18000.0,87.9982,87.9982,87.8185,87.8469,18000.0
2015-02-26 14:15:00,92.86,92.86,92.72,92.73,15700.0,87.828,87.828,87.6956,87.705,15700.0
2015-02-26 14:20:00,92.73,92.9,92.69,92.83,21500.0,87.705,87.8658,87.6672,87.7996,21500.0
2015-02-26 14:25:00,92.84,92.86,92.75,92.75,9600.0,87.8091,87.828,87.724,87.724,9600.0
2015-02-26 14:30:00,92.76,92.8,92.7,92.7,9500.0,87.7334,87.7712,87.6767,87.6767,9500.0
2015-02-26 14:35:00,92.7,92.75,92.65,92.75,8600.0,87.6767,87.724,87.6294,87.724,8600.0
2015-02-26 14:40:00,92.76,92.79,92.74,92.79,12100.0,87.7334,87.7618,87.7145,87.7618,12100.0
2015-02-26 14:45:00,92.78,92.79,92.7,92.73,18600.0,87.7523,87.7618,87.6767,87.705,18600.0
2015-02-26 14:50:00,92.73,92.75,92.69,92.75,14700.0,87.705,87.724,87.6672,87.724,14700.0
2015-02-26 14:55:00,92.74,92.76,92.68,92.76,21700.0,87.7145,87.7334,87.6577,87.7334,21700.0
2015-02-26 15:00:00,92.75,92.76,92.7,92.73,66700.0,87.724,87.7334,87.6767,87.705,66700.0
2015-02-26 15:05:00,92.73,92.9,92.73,92.9,12900.0,87.705,87.8658,87.705,87.8658,12900.0
2015-02-26 15:10:00,92.9,93.05,92.9,93.05,10100.0,87.8658,88.0077,87.8658,88.0077,10100.0
2015-02-26 15:15:00,93.04,93.18,93.03,93.15,16200.0,87.9982,88.1307,87.9888,88.1023,16200.0
2015-02-26 15:20:00,93.14,93.17,93.11,93.13,11600.0,88.0928,88.1212,88.0644,88.0834,11600.0
2015-02-26 15:25:00,93.12,93.23,93.12,93.21,13900.0,88.0739,88.1779,88.0739,88.159,13900.0
2015-02-26 15:30:00,93.22,93.29,93.12,93.14,14900.0,88.1685,88.2347,88.0739,88.0928,14900.0
2015-02-26 15:35:00,93.15,93.19,93.09,93.1,15100.0,88.1023,88.1401,88.0455,88.055,15100.0
2015-02-26 15:40:00,93.09,93.22,93.08,93.21,17400.0,88.0455,88.1685,88.0361,88.159,17400.0
2015-02-26 15:45:00,93.2,93.23,93.14,93.16,30400.0,88.1496,88.1779,88.0928,88.1117,30400.0
2015-02-26 15:50:00,93.17,93.17,93.05,93.1,49300.0,88.1212,88.1212,88.0077,88.055,49300.0
2015-02-26 15:55:00,93.11,93.26,93.09,93.26,113700.0,88.0644,88.2063,88.0455,88.2063,113700.0
2015-02-27 09:30:00,93.18,93.45,93.18,93.38,8400.0,88.1307,88.386,88.1307,88.3198,8400.0
2015-02-27 09:35:00,93.45,93.57,93.35,93.38,5100.0,88.386,88.4995,88.2914,88.3198,5100.0
2015-02-27 09:40:00,93.44,93.47,93.24,93.32,19800.0,88.3766,88.4049,88.1874,88.2631,19800.0
2015-02-27 09:45:00,93.25,93.25,92.94,93.06,11700.0,88.1969,88.1969,87.9037,88.0172,11700.0
2015-02-27 09:50:00,93.06,93.07,92.91,92.92,3100.0,88.0172,88.0266,87.8753,87.8847,3100.0
2015-02-27 09:55:00,92.95,93.02,92.9,92.9,5100.0,87.9131,87.9793,87.8658,87.8658,5100.0
2015-02-27 10:00:00,92.94,93.04,92.85,92.9,29600.0,87.9037,87.9982,87.8185,87.8658,29600.0
2015-02-27 10:05:00,92.92,92.98,92.88,92.91,3600.0,87.8847,87.9415,87.8469,87.8753,3600.0
2015-02-27 10:10:00,92.96,93.05,92.94,93.01,53400.0,87.9226,88.0077,87.9037,87.9699,53400.0
2015-02-27 10:15:00,93.01,93.05,92.97,93.04,2900.0,87.9699,88.0077,87.932,87.9982,2900.0
2015-02-27 10:20:00,93.04,93.04,92.86,92.86,11000.0,87.9982,87.9982,87.828,87.828,11000.0
2015-02-27 10:25:00,92.86,92.87,92.7,92.75,8200.0,87.828,87.8375,87.6767,87.724,8200.0
2015-02-27 10:30:00,92.8,92.87,92.65,92.66,4700.0,87.7712,87.8375,87.6294,87.6388,4700.0
2015-02-27 10:35:00,92.64,92.69,92.55,92.59,6700.0,87.6199,87.6672,87.5348,87.5726,6700.0
2015-02-27 10:40:00,92.59,92.63,92.58,92.63,5300.0,87.5726,87.6105,87.5632,87.6105,5300.0
2015-02-27 10:45:00,92.6,92.75,92.6,92.69,14200.0,87.5821,87.724,87.5821,87.6672,14200.0
2015-02-27 10:50:00,92.7,92.71,92.52,92.52,6900.0,87.6767,87.6861,87.5064,87.5064,6900.0
2015-02-27 10:55:00,92.55,92.55,92.47,92.47,24700.0,87.5348,87.5348,87.4591,87.4591,24700.0
2015-02-27 11:00:00,92.46,92.46,92.19,92.2,51000.0,87.4497,87.4497,87.1943,87.2038,51000.0
2015-02-27 11:05:00,92.2,92.21,92.05,92.06,44300.0,87.2038,87.2132,87.0619,87.0713,44300.0
2015-02-27 11:10:00,92.05,92.24,91.99,92.21,24200.0,87.0619,87.2416,87.0051,87.2132,24200.0
2015-02-27 11:15:00,92.25,92.26,92.15,92.18,5300.0,87.2511,87.2605,87.1565,87.1848,5300.0
2015-02-27 11:20:00,92.18,92.18,92.02,92.04,4300.0,87.1848,87.1848,87.0335,87.0524,4300.0
2015-02-27 11:25:00,92.03,92.34,92.03,92.21,9900.0,87.043,87.3362,87.043,87.2132,9900.0
2015-02-27 11:30:00,92.21,92.28,92.21,92.22,4200.0,87.2132,87.2794,87.2132,87.2227,4200.0
2015-02-27 11:35:00,92.22,92.26,92.09,92.09,32300.0,87.2227,87.2605,87.0997,87.0997,32300.0
2015-02-27 11:40:00,92.09,92.17,92.07,92.07,9500.0,87.0997,87.1754,87.0808,87.0808,9500.0
2015-02-27 11:45:00,92.09,92.15,92.07,92.1,5600.0,87.0997,87.1565,87.0808,87.1092,5600.0
2015-02-27 11:50:00,92.12,92.18,92.1,92.15,6300.0,87.1281,87.1848,87.1092,87.1565,6300.0
2015-02-27 11:55:00,92.14,92.18,92.12,92.14,4500.0,87.147,87.1848,87.1281,87.147,4500.0
2015-02-27 12:00:00,92.14,92.18,92.1,92.14,7400.0,87.147,87.1848,87.1092,87.147,7400.0
2015-02-27 12:05:00,92.14,92.26,92.1,92.16,7200.0,87.147,87.2605,87.1092,87.1659,7200.0
2015-02-27 12:10:00,92.16,92.3,92.15,92.3,6200.0,87.1659,87.2983,87.1565,87.2983,6200.0
2015-02-27 12:15:00,92.28,92.29,92.21,92.22,3700.0,87.2794,87.2889,87.2132,87.2227,3700.0
2015-02-27 12:20:00,92.2,92.24,92.18,92.21,5900.0,87.2038,87.2416,87.1848,87.2132,5900.0
2015-02-27 12:25:00,92.21,92.23,92.18,92.19,4800.0,87.2132,87.2321,87.1848,87.1943,4800.0
2015-02-27 12:30:00,92.24,92.24,92.19,92.21,2600.0,87.2416,87.2416,87.1943,87.2132,2600.0
2015-02-27 12:35:00,92.21,92.23,92.17,92.17,6000.0,87.2132,87.2321,87.1754,87.1754,6000.0
2015-02-27 12:40:00,92.16,92.19,92.12,92.19,2800.0,87.1659,87.1943,87.1281,87.1943,2800.0
2015-02-27 12:45:00,92.18,92.24,92.18,92.22,5600.0,87.1848,87.2416,87.1848,87.2227,5600.0
2015-02-27 12:50:00,92.22,92.25,92.18,92.2,5100.0,87.2227,87.2511,87.1848,87.2038,5100.0
2015-02-27 12:55:00,92.19,92.25,92.14,92.24,8100.0,87.1943,87.2511,87.147,87.2416,8100.0
2015-02-27 13:00:00,92.23,92.3,92.22,92.29,4900.0,87.2321,87.2983,87.2227,87.2889,4900.0
2015-02-27 13:05:00,92.28,92.45,92.28,92.45,9000.0,87.2794,87.4402,87.2794,87.4402,9000.0
2015-02-27 13:10:00,92.46,92.48,92.41,92.41,7600.0,87.4497,87.4686,87.4024,87.4024,7600.0
2015-02-27 13:15:00,92.4,92.4,92.29,92.3,5600.0,87.3929,87.3929,87.2889,87.2983,5600.0
2015-02-27 13:20:00,92.31,92.39,92.25,92.28,6200.0,87.3078,87.3835,87.2511,87.2794,6200.0
2015-02-27 13:25:00,92.32,92.36,92.28,92.33,7200.0,87.3173,87.3551,87.2794,87.3267,7200.0
2015-02-27 13:30:00,92.33,92.33,92.25,92.25,8200.0,87.3267,87.3267,87.2511,87.2511,8200.0
2015-02-27 13:35:00,92.24,92.24,92.13,92.2,12400.0,87.2416,87.2416,87.1376,87.2038,12400.0
2015-02-27 13:40:00,92.21,92.27,92.21,92.25,6100.0,87.2132,87.27,87.2132,87.2511,6100.0
2015-02-27 13:45:00,92.23,92.31,92.23,92.27,6100.0,87.2321,87.3078,87.2321,87.27,6100.0
2015-02-27 13:50:00,92.27,92.27,92.18,92.2,7900.0,87.27,87.27,87.1848,87.2038,7900.0
2015-02-27 13:55:00,92.18,92.2,92.12,92.2,19900.0,87.1848,87.2038,87.1281,87.2038,19900.0
2015-02-27 14:00:00,92.22,92.38,92.22,92.23,8400.0,87.2227,87.374,87.2227,87.2321,8400.0
2015-02-27 14:05:00,92.22,92.23,92.17,92.17,8800.0,87.2227,87.2321,87.1754,87.1754,8800.0
2015-02-27 14:10:00,92.14,92.19,92.14,92.14,4400.0,87.147,87.1943,87.147,87.147,4400.0
2015-02-27 14:15:00,92.13,92.23,92.13,92.13,7100.0,87.1376,87.2321,87.1376,87.1376,7100.0
2015-02-27 14:20:00,92.13,92.14,92.03,92.07,13800.0,87.1376,87.147,87.043,87.0808,13800.0
2015-02-27 14:25:00,92.07,92.16,92.03,92.16,8300.0,87.0808,87.1659,87.043,87.1659,8300.0
2015-02-27 14:30:00,92.16,92.16,92.04,92.12,7000.0,87.1659,87.1659,87.0524,87.1281,7000.0
2015-02-27 14:35:00,92.11,92.17,92.0,92.0,24500.0,87.1186,87.1754,87.0146,87.0146,24500.0
2015-02-27 14:40:00,92.01,92.04,91.86,91.86,17200.0,87.0241,87.0524,86.8822,86.8822,17200.0
2015-02-27 14:45:00,91.88,91.94,91.86,91.94,8800.0,86.9011,86.9578,86.8822,86.9578,8800.0
2015-02-27 14:50:00,91.94,92.0,91.79,91.81,21100.0,86.9578,87.0146,86.816,86.8349,21100.0
2015-02-27 14:55:00,91.81,91.88,91.74,91.85,12600.0,86.8349,86.9011,86.7687,86.8727,12600.0
2015-02-27 15:00:00,91.86,91.93,91.74,91.74,16500.0,86.8822,86.9484,86.7687,86.7687,16500.0
2015-02-27 15:05:00,91.74,91.76,91.67,91.67,18400.0,86.7687,86.7876,86.7025,86.7025,18400.0
2015-02-27 15:10:00,91.69,91.71,91.65,91.65,20400.0,86.7214,86.7403,86.6836,86.6836,20400.0
2015-02-27 15:15:00,91.65,91.81,91.65,91.8,14300.0,86.6836,86.8349,86.6836,86.8254,14300.0
2015-02-27 15:20:00,91.8,91.9,91.79,91.88,10300.0,86.8254,86.92,86.816,86.9011,10300.0
2015-02-27 15:25:00,91.91,91.97,91.83,91.88,15900.0,86.9295,86.9862,86.8538,86.9011,15900.0
2015-02-27 15:30:00,91.88,91.93,91.84,91.88,17100.0,86.9011,86.9484,86.8633,86.9011,17100.0
2015-02-27 15:35:00,91.87,91.93,91.8,91.8,26600.0,86.8916,86.9484,86.8254,86.8254,26600.0
2015-02-27 15:40:00,91.81,91.81,91.68,91.69,30100.0,86.8349,86.8349,86.7119,86.7214,30100.0
2015-02-27 15:45:00,91.68,91.85,91.64,91.64,58900.0,86.7119,86.8727,86.6741,86.6741,58900.0
2015-02-27 15:50:00,91.65,91.77,91.63,91.67,56000.0,86.6836,86.7971,86.6646,86.7025,56000.0
2015-02-27 15:55:00,91.68,91.8,91.68,91.75,75200.0,86.7119,86.8254,86.7119,86.7781,75200.0
2015-03-02 09:30:00,90.33,91.38,90.32,91.02,96000.0,85.4351,86.4282,85.4256,86.0877,96000.0
2015-03-02 09:35:00,91.15,91.43,90.99,91.07,33100.0,86.2107,86.4755,86.0593,86.135,33100.0
2015-03-02 09:40:00,91.08,91.08,90.78,90.92,30900.0,86.1445,86.1445,85.8607,85.9931,30900.0
2015-03-02 09:45:00,90.99,91.4,90.99,91.4,24400.0,86.0593,86.4471,86.0593,86.4471,24400.0
2015-03-02 09:50:00,91.41,91.6,91.13,91.59,51300.0,86.4566,86.6363,86.1917,86.6268,51300.0
2015-03-02 09:55:00,91.58,91.71,91.48,91.48,22700.0,86.6174,86.7403,86.5228,86.5228,22700.0
2015-03-02 10:00:00,91.51,91.84,91.51,91.81,33500.0,86.5512,86.8633,86.5512,86.8349,33500.0
2015-03-02 10:05:00,91.85,91.95,91.8,91.95,9800.0,86.8727,86.9673,86.8254,86.9673,9800.0
2015-03-02 10:10:00,91.95,92.2,91.95,92.06,24000.0,86.9673,87.2038,86.9673,87.0713,24000.0
2015-03-02 10:15:00,92.09,92.32,92.09,92.32,8400.0,87.0997,87.3173,87.0997,87.3173,8400.0
2015-03-02 10:20:00,92.29,92.47,92.29,92.44,14000.0,87.2889,87.4591,87.2889,87.4308,14000.0
2015-03-02 10:25:00,92.43,92.44,92.38,92.44,10200.0,87.4213,87.4308,87.374,87.4308,10200.0
2015-03-02 10:30:00,92.46,92.47,92.33,92.37,10200.0,87.4497,87.4591,87.3267,87.3645,10200.0
2015-03-02 10:35:00,92.35,92.42,92.19,92.27,14600.0,87.3456,87.4118,87.1943,87.27,14600.0
2015-03-02 10:40:00,92.26,92.29,92.14,92.15,15400.0,87.2605,87.2889,87.147,87.1565,15400.0
2015-03-02 10:45:00,92.14,92.14,92.0,92.08,18500.0,87.147,87.147,87.0146,87.0903,18500.0
2015-03-02 10:50:00,92.08,92.37,92.08,92.23,19000.0,87.0903,87.3645,87.0903,87.2321,19000.0
2015-03-02 10:55:00,92.23,92.24,92.08,92.15,11600.0,87.2321,87.2416,87.0903,87.1565,11600.0
2015-03-02 11:00:00,92.15,92.25,92.15,92.22,10400.0,87.1565,87.2511,87.1565,87.2227,10400.0
2015-03-02 11:05:00,92.22,92.34,92.22,92.31,16900.0,87.2227,87.3362,87.2227,87.3078,16900.0
2015-03-02 11:10:00,92.31,92.33,92.17,92.21,8700.0,87.3078,87.3267,87.1754,87.2132,8700.0
2015-03-02 11:15:00,92.23,92.29,92.22,92.26,16100.0,87.2321,87.2889,87.2227,87.2605,16100.0
2015-03-02 11:20:00,92.26,92.33,92.26,92.32,11800.0,87.2605,87.3267,87.2605,87.3173,11800.0
2015-03-02 11:25:00,92.32,92.33,92.22,92.25,24600.0,87.3173,87.3267,87.2227,87.2511,24600.0
2015-03-02 11:30:00,92.25,92.26,92.08,92.1,33400.0,87.2511,87.2605,87.0903,87.1092,33400.0
2015-03-02 11:35:00,92.09,92.27,92.0,92.25,15500.0,87.0997,87.27,87.0146,87.2511,15500.0
2015-03-02 11:40:00,92.25,92.25,92.21,92.21,11400.0,87.2511,87.2511,87.2132,87.2132,11400.0
2015-03-02 11:45:00,92.23,92.29,92.22,92.25,19900.0,87.2321,87.2889,87.2227,87.2511,19900.0
2015-03-02 11:50:00,92.25,92.26,92.17,92.23,47100.0,87.2511,87.2605,87.1754,87.2321,47100.0
2015-03-02 11:55:00,92.26,92.31,92.19,92.25,13000.0,87.2605,87.3078,87.1943,87.2511,13000.0
2015-03-02 12:00:00,92.26,92.34,92.26,92.32,7200.0,87.2605,87.3362,87.2605,87.3173,7200.0
2015-03-02 12:05:00,92.33,92.45,92.33,92.43,9200.0,87.3267,87.4402,87.3267,87.4213,9200.0
2015-03-02 12:10:00,92.42,92.42,92.21,92.26,11200.0,87.4118,87.4118,87.2132,87.2605,11200.0
2015-03-02 12:15:00,92.28,92.28,92.2,92.25,10800.0,87.2794,87.2794,87.2038,87.2511,10800.0
2015-03-02 12:20:00,92.26,92.27,92.23,92.26,10400.0,87.2605,87.27,87.2321,87.2605,10400.0
2015-03-02 12:25:00,92.26,92.28,92.25,92.26,11000.0,87.2605,87.2794,87.2511,87.2605,11000.0
2015-03-02 12:30:00,92.25,92.29,92.2,92.29,22900.0,87.2511,87.2889,87.2038,87.2889,22900.0
2015-03-02 12:35:00,92.29,92.31,92.23,92.28,8100.0,87.2889,87.3078,87.2321,87.2794,8100.0
2015-03-02 12:40:00,92.26,92.28,92.15,92.16,19600.0,87.2605,87.2794,87.1565,87.1659,19600.0
2015-03-02 12:45:00,92.14,92.14,92.07,92.07,6500.0,87.147,87.147,87.0808,87.0808,6500.0
2015-03-02 12:50:00,92.07,92.09,91.97,91.97,8700.0,87.0808,87.0997,86.9862,86.9862,8700.0
2015-03-02 12:55:00,91.98,92.09,91.98,92.07,7300.0,86.9957,87.0997,86.9957,87.0808,7300.0
2015-03-02 13:00:00,92.08,92.13,92.01,92.06,7000.0,87.0903,87.1376,87.0241,87.0713,7000.0
2015-03-02 13:05:00,92.05,92.1,92.05,92.09,7000.0,87.0619,87.1092,87.0619,87.0997,7000.0
2015-03-02 13:10:00,92.08,92.09,92.01,92.01,9500.0,87.0903,87.0997,87.0241,87.0241,9500.0
2015-03-02 13:15:00,92.01,92.03,91.86,91.87,7500.0,87.0241,87.043,86.8822,86.8916,7500.0
2015-03-02 13:20:00,91.85,91.85,91.72,91.78,15700.0,86.8727,86.8727,86.7498,86.8065,15700.0
2015-03-02 13:25:00,91.8,91.89,91.79,91.83,15700.0,86.8254,86.9106,86.816,86.8538,15700.0
2015-03-02 13:30:00,91.84,91.89,91.74,91.83,14500.0,86.8633,86.9106,86.7687,86.8538,14500.0
2015-03-02 13:35:00,91.84,92.06,91.84,92.05,11500.0,86.8633,87.0713,86.8633,87.0619,11500.0
2015-03-02 13:40:00,92.05,92.15,92.03,92.15,13000.0,87.0619,87.1565,87.043,87.1565,13000.0
2015-03-02 13:45:00,92.14,92.22,92.14,92.15,10600.0,87.147,87.2227,87.147,87.1565,10600.0
2015-03-02 13:50:00,92.14,92.15,92.06,92.07,9400.0,87.147,87.1565,87.0713,87.0808,9400.0
2015-03-02 13:55:00,92.07,92.09,91.97,91.99,13800.0,87.0808,87.0997,86.9862,87.0051,13800.0
2015-03-02 14:00:00,91.97,92.01,91.97,92.0,15100.0,86.9862,87.0241,86.9862,87.0146,15100.0
2015-03-02 14:05:00,91.99,92.01,91.98,92.0,21400.0,87.0051,87.0241,86.9957,87.0146,21400.0
2015-03-02 14:10:00,92.0,92.01,91.84,91.84,11800.0,87.0146,87.0241,86.8633,86.8633,11800.0
2015-03-02 14:15:00,91.84,91.99,91.83,91.9,8400.0,86.8633,87.0051,86.8538,86.92,8400.0
2015-03-02 14:20:00,91.89,92.0,91.84,91.89,10100.0,86.9106,87.0146,86.8633,86.9106,10100.0
2015-03-02 14:25:00,91.89,91.89,91.79,91.79,8600.0,86.9106,86.9106,86.816,86.816,8600.0
2015-03-02 14:30:00,91.78,91.87,91.73,91.87,11000.0,86.8065,86.8916,86.7592,86.8916,11000.0
2015-03-02 14:35:00,91.87,91.87,91.77,91.86,9100.0,86.8916,86.8916,86.7971,86.8822,9100.0
2015-03-02 14:40:00,91.86,92.0,91.85,91.95,13200.0,86.8822,87.0146,86.8727,86.9673,13200.0
2015-03-02 14:45:00,91.95,92.01,91.94,91.99,10100.0,86.9673,87.0241,86.9578,87.0051,10100.0
2015-03-02 14:50:00,91.99,92.01,91.98,92.0,10800.0,87.0051,87.0241,86.9957,87.0146,10800.0
2015-03-02 14:55:00,91.99,92.01,91.98,92.0,8800.0,87.0051,87.0241,86.9957,87.0146,8800.0
2015-03-02 15:00:00,92.01,92.02,91.98,92.01,12900.0,87.0241,87.0335,86.9957,87.0241,12900.0
2015-03-02 15:05:00,92.0,92.01,91.97,92.01,18900.0,87.0146,87.0241,86.9862,87.0241,18900.0
2015-03-02 15:10:00,92.01,92.01,91.99,92.01,15200.0,87.0241,87.0241,87.0051,87.0241,15200.0
2015-03-02 15:15:00,92.01,92.01,91.92,91.95,21200.0,87.0241,87.0241,86.9389,86.9673,21200.0
2015-03-02 15:20:00,91.96,92.05,91.96,92.02,15400.0,86.9768,87.0619,86.9768,87.0335,15400.0
2015-03-02 15:25:00,92.01,92.04,92.01,92.04,10100.0,87.0241,87.0524,87.0241,87.0524,10100.0
2015-03-02 15:30:00,92.03,92.1,92.02,92.03,19700.0,87.043,87.1092,87.0335,87.043,19700.0
2015-03-02 15:35:00,92.04,92.15,92.04,92.14,17700.0,87.0524,87.1565,87.0524,87.147,17700.0
2015-03-02 15:40:00,92.14,92.2,92.14,92.17,21400.0,87.147,87.2038,87.147,87.1754,21400.0
2015-03-02 15:45:00,92.17,92.21,92.15,92.19,22500.0,87.1754,87.2132,87.1565,87.1943,22500.0
2015-03-02 15:50:00,92.19,92.2,92.08,92.13,36900.0,87.1943,87.2038,87.0903,87.1376,36900.0
2015-03-02 15:55:00,92.12,92.19,92.11,92.19,37800.0,87.1281,87.1943,87.1186,87.1943,37800.0
2015-03-03 09:30:00,91.93,91.95,91.28,91.35,20700.0,86.9484,86.9673,86.3336,86.3998,20700.0
2015-03-03 09:35:00,91.6,92.02,91.36,91.84,30000.0,86.6363,87.0335,86.4093,86.8633,30000.0
2015-03-03 09:40:00,91.93,91.93,91.11,91.25,41800.0,86.9484,86.9484,86.1728,86.3052,41800.0
2015-03-03 09:45:00,91.3,91.34,90.89,91.06,38200.0,86.3525,86.3904,85.9647,86.1255,38200.0
2015-03-03 09:50:00,90.98,91.29,90.95,91.25,30900.0,86.0499,86.3431,86.0215,86.3052,30900.0
2015-03-03 09:55:00,91.23,91.29,91.08,91.18,13700.0,86.2863,86.3431,86.1445,86.239,13700.0
2015-03-03 10:00:00,91.19,91.19,91.06,91.1,19200.0,86.2485,86.2485,86.1255,86.1634,19200.0
2015-03-03 10:05:00,91.12,91.24,91.1,91.24,9800.0,86.1823,86.2958,86.1634,86.2958,9800.0
2015-03-03 10:10:00,91.21,91.43,91.21,91.33,10400.0,86.2674,86.4755,86.2674,86.3809,10400.0
2015-03-03 10:15:00,91.36,91.58,91.36,91.56,7200.0,86.4093,86.6174,86.4093,86.5984,7200.0
2015-03-03 10:20:00,91.56,91.6,91.39,91.42,17700.0,86.5984,86.6363,86.4377,86.466,17700.0
2015-03-03 10:25:00,91.42,91.42,91.21,91.23,24100.0,86.466,86.466,86.2674,86.2863,24100.0
2015-03-03 10:30:00,91.23,91.41,91.23,91.28,22600.0,86.2863,86.4566,86.2863,86.3336,22600.0
2015-03-03 10:35:00,91.28,91.31,91.26,91.27,7700.0,86.3336,86.362,86.3147,86.3242,7700.0
2015-03-03 10:40:00,91.27,91.27,91.05,91.05,30100.0,86.3242,86.3242,86.1161,86.1161,30100.0
2015-03-03 10:45:00,91.06,91.07,90.93,90.96,23600.0,86.1255,86.135,86.0026,86.031,23600.0
2015-03-03 10:50:00,90.94,90.96,90.65,90.74,35300.0,86.012,86.031,85.7378,85.8229,35300.0
2015-03-03 10:55:00,90.73,90.74,90.47,90.47,48200.0,85.8134,85.8229,85.5675,85.5675,48200.0
2015-03-03 11:00:00,90.48,90.64,90.46,90.63,22200.0,85.577,85.7283,85.558,85.7188,22200.0
2015-03-03 11:05:00,90.65,90.65,90.47,90.47,12100.0,85.7378,85.7378,85.5675,85.5675,12100.0
2015-03-03 11:10:00,90.5,90.56,90.46,90.47,12900.0,85.5959,85.6526,85.558,85.5675,12900.0
2015-03-03 11:15:00,90.48,90.52,90.38,90.51,22900.0,85.577,85.6148,85.4824,85.6053,22900.0
2015-03-03 11:20:00,90.54,90.69,90.54,90.68,9800.0,85.6337,85.7756,85.6337,85.7661,9800.0
2015-03-03 11:25:00,90.68,90.75,90.67,90.75,9700.0,85.7661,85.8323,85.7567,85.8323,9700.0
2015-03-03 11:30:00,90.74,90.75,90.48,90.49,12700.0,85.8229,85.8323,85.577,85.5864,12700.0
2015-03-03 11:35:00,90.49,90.61,90.49,90.6,7500.0,85.5864,85.6999,85.5864,85.6905,7500.0
2015-03-03 11:40:00,90.6,90.6,90.43,90.47,13100.0,85.6905,85.6905,85.5297,85.5675,13100.0
2015-03-03 11:45:00,90.49,90.61,90.48,90.6,6000.0,85.5864,85.6999,85.577,85.6905,6000.0
2015-03-03 11:50:00,90.63,90.82,90.62,90.81,8600.0,85.7188,85.8985,85.7094,85.8891,8600.0
2015-03-03 11:55:00,90.79,90.87,90.79,90.84,7400.0,85.8702,85.9458,85.8702,85.9175,7400.0
2015-03-03 12:00:00,90.81,90.84,90.74,90.74,4500.0,85.8891,85.9175,85.8229,85.8229,4500.0
2015-03-03 12:05:00,90.75,90.8,90.73,90.73,4800.0,85.8323,85.8796,85.8134,85.8134,4800.0
2015-03-03 12:10:00,90.73,90.73,90.61,90.61,7500.0,85.8134,85.8134,85.6999,85.6999,7500.0
2015-03-03 12:15:00,90.62,90.66,90.6,90.64,3800.0,85.7094,85.7472,85.6905,85.7283,3800.0
2015-03-03 12:20:00,90.64,90.67,90.47,90.47,7700.0,85.7283,85.7567,85.5675,85.5675,7700.0
2015-03-03 12:25:00,90.46,90.46,90.37,90.38,5700.0,85.558,85.558,85.4729,85.4824,5700.0
2015-03-03 12:30:00,90.4,90.44,90.3,90.35,8700.0,85.5013,85.5391,85.4067,85.454,8700.0
2015-03-03 12:35:00,90.37,90.43,90.32,90.43,6800.0,85.4729,85.5297,85.4256,85.5297,6800.0
2015-03-03 12:40:00,90.43,90.45,90.39,90.45,4100.0,85.5297,85.5486,85.4918,85.5486,4100.0
2015-03-03 12:45:00,90.46,90.46,90.41,90.42,3200.0,85.558,85.558,85.5108,85.5202,3200.0
2015-03-03 12:50:00,90.41,90.6,90.41,90.52,6500.0,85.5108,85.6905,85.5108,85.6148,6500.0
2015-03-03 12:55:00,90.52,90.61,90.45,90.56,6600.0,85.6148,85.6999,85.5486,85.6526,6600.0
2015-03-03 13:00:00,90.56,90.62,90.55,90.57,3300.0,85.6526,85.7094,85.6432,85.6621,3300.0
2015-03-03 13:05:00,90.59,90.77,90.59,90.77,5000.0,85.681,85.8513,85.681,85.8513,5000.0
2015-03-03 13:10:00,90.78,90.83,90.68,90.8,18300.0,85.8607,85.908,85.7661,85.8796,18300.0
2015-03-03 13:15:00,90.8,90.81,90.75,90.79,6800.0,85.8796,85.8891,85.8323,85.8702,6800.0
2015-03-03 13:20:00,90.81,90.81,90.64,90.7,28500.0,85.8891,85.8891,85.7283,85.785,28500.0
2015-03-03 13:25:00,90.7,90.71,90.65,90.67,8400.0,85.785,85.7945,85.7378,85.7567,8400.0
2015-03-03 13:30:00,90.68,90.72,90.64,90.7,7600.0,85.7661,85.804,85.7283,85.785,7600.0
2015-03-03 13:35:00,90.71,90.72,90.65,90.67,32600.0,85.7945,85.804,85.7378,85.7567,32600.0
2015-03-03 13:40:00,90.68,90.72,90.65,90.65,10200.0,85.7661,85.804,85.7378,85.7378,10200.0
2015-03-03 13:45:00,90.64,90.72,90.63,90.68,9600.0,85.7283,85.804,85.7188,85.7661,9600.0
2015-03-03 13:50:00,90.68,90.71,90.66,90.7,19300.0,85.7661,85.7945,85.7472,85.785,19300.0
2015-03-03 13:55:00,90.7,90.71,90.65,90.66,17000.0,85.785,85.7945,85.7378,85.7472,17000.0
2015-03-03 14:00:00,90.64,90.67,90.61,90.65,6900.0,85.7283,85.7567,85.6999,85.7378,6900.0
2015-03-03 14:05:00,90.63,90.63,90.3,90.48,48500.0,85.7188,85.7188,85.4067,85.577,48500.0
2015-03-03 14:10:00,90.5,90.6,90.2,90.27,42200.0,85.5959,85.6905,85.3121,85.3783,42200.0
2015-03-03 14:15:00,90.27,90.36,90.21,90.27,12400.0,85.3783,85.4635,85.3216,85.3783,12400.0
2015-03-03 14:20:00,90.27,90.37,90.15,90.23,21400.0,85.3783,85.4729,85.2648,85.3405,21400.0
2015-03-03 14:25:00,90.2,90.52,90.12,90.49,23500.0,85.3121,85.6148,85.2365,85.5864,23500.0
2015-03-03 14:30:00,90.46,90.61,90.46,90.59,10600.0,85.558,85.6999,85.558,85.681,10600.0
2015-03-03 14:35:00,90.57,90.57,90.45,90.45,7000.0,85.6621,85.6621,85.5486,85.5486,7000.0
2015-03-03 14:40:00,90.45,90.45,90.35,90.39,10000.0,85.5486,85.5486,85.454,85.4918,10000.0
2015-03-03 14:45:00,90.4,90.43,90.36,90.39,9700.0,85.5013,85.5297,85.4635,85.4918,9700.0
2015-03-03 14:50:00,90.37,90.56,90.35,90.55,13200.0,85.4729,85.6526,85.454,85.6432,13200.0
2015-03-03 14:55:00,90.54,90.68,90.52,90.68,15500.0,85.6337,85.7661,85.6148,85.7661,15500.0
2015-03-03 15:00:00,90.68,90.77,90.65,90.77,12900.0,85.7661,85.8513,85.7378,85.8513,12900.0
2015-03-03 15:05:00,90.76,90.82,90.76,90.79,6600.0,85.8418,85.8985,85.8418,85.8702,6600.0
2015-03-03 15:10:00,90.77,90.79,90.71,90.73,9300.0,85.8513,85.8702,85.7945,85.8134,9300.0
2015-03-03 15:15:00,90.72,90.81,90.71,90.81,12600.0,85.804,85.8891,85.7945,85.8891,12600.0
2015-03-03 15:20:00,90.8,90.92,90.79,90.87,13400.0,85.8796,85.9931,85.8702,85.9458,13400.0
2015-03-03 15:25:00,90.86,90.97,90.84,90.94,24200.0,85.9364,86.0404,85.9175,86.012,24200.0
2015-03-03 15:30:00,90.96,91.0,90.93,90.99,12900.0,86.031,86.0688,86.0026,86.0593,12900.0
2015-03-03 15:35:00,91.0,91.03,90.94,91.03,18100.0,86.0688,86.0972,86.012,86.0972,18100.0
2015-03-03 15:40:00,91.02,91.04,90.96,91.03,21500.0,86.0877,86.1066,86.031,86.0972,21500.0
2015-03-03 15:45:00,91.01,91.06,90.95,91.05,50100.0,86.0782,86.1255,86.0215,86.1161,50100.0
2015-03-03 15:50:00,91.04,91.08,90.96,91.08,33400.0,86.1066,86.1445,86.031,86.1445,33400.0
2015-03-03 15:55:00,91.09,91.11,91.02,91.03,40900.0,86.1539,86.1728,86.0877,86.0972,40900.0
2015-03-04 09:30:00,90.47,90.9,90.47,90.82,22100.0,85.5675,85.9742,85.5675,85.8985,22100.0
2015-03-04 09:35:00,90.82,91.35,90.71,91.14,23900.0,85.8985,86.3998,85.7945,86.2012,23900.0
2015-03-04 09:40:00,91.07,91.07,90.81,90.9,2600.0,86.135,86.135,85.8891,85.9742,2600.0
2015-03-04 09:45:00,90.81,91.0,90.81,91.0,8600.0,85.8891,86.0688,85.8891,86.0688,8600.0
2015-03-04 09:50:00,90.95,90.99,90.82,90.93,6700.0,86.0215,86.0593,85.8985,86.0026,6700.0
2015-03-04 09:55:00,90.92,90.97,90.85,90.87,17900.0,85.9931,86.0404,85.9269,85.9458,17900.0
2015-03-04 10:00:00,90.92,90.95,90.73,90.73,9500.0,85.9931,86.0215,85.8134,85.8134,9500.0
2015-03-04 10:05:00,90.76,90.85,90.58,90.58,15700.0,85.8418,85.9269,85.6715,85.6715,15700.0
2015-03-04 10:10:00,90.57,90.68,90.41,90.42,13000.0,85.6621,85.7661,85.5108,85.5202,13000.0
2015-03-04 10:15:00,90.42,90.5,90.4,90.48,22300.0,85.5202,85.5959,85.5013,85.577,22300.0
2015-03-04 10:20:00,90.45,90.47,90.4,90.43,22600.0,85.5486,85.5675,85.5013,85.5297,22600.0
2015-03-04 10:25:00,90.41,90.45,90.18,90.22,42400.0,85.5108,85.5486,85.2932,85.3311,42400.0
2015-03-04 10:30:00,90.23,90.47,90.21,90.47,13000.0,85.3405,85.5675,85.3216,85.5675,13000.0
2015-03-04 10:35:00,90.5,90.54,90.37,90.38,5200.0,85.5959,85.6337,85.4729,85.4824,5200.0
2015-03-04 10:40:00,90.43,90.43,90.34,90.34,17400.0,85.5297,85.5297,85.4446,85.4446,17400.0
2015-03-04 10:45:00,90.34,90.42,90.27,90.29,17800.0,85.4446,85.5202,85.3783,85.3973,17800.0
2015-03-04 10:50:00,90.26,90.42,90.21,90.37,15200.0,85.3689,85.5202,85.3216,85.4729,15200.0
2015-03-04 10:55:00,90.37,90.66,90.37,90.66,11400.0,85.4729,85.7472,85.4729,85.7472,11400.0
2015-03-04 11:00:00,90.67,90.68,90.54,90.55,10700.0,85.7567,85.7661,85.6337,85.6432,10700.0
2015-03-04 11:05:00,90.55,90.61,90.48,90.58,13900.0,85.6432,85.6999,85.577,85.6715,13900.0
2015-03-04 11:10:00,90.61,90.64,90.58,90.6,9900.0,85.6999,85.7283,85.6715,85.6905,9900.0
2015-03-04 11:15:00,90.63,90.63,90.52,90.61,18800.0,85.7188,85.7188,85.6148,85.6999,18800.0
2015-03-04 11:20:00,90.62,90.62,90.45,90.45,5600.0,85.7094,85.7094,85.5486,85.5486,5600.0
2015-03-04 11:25:00,90.44,90.47,90.33,90.33,4500.0,85.5391,85.5675,85.4351,85.4351,4500.0
2015-03-04 11:30:00,90.38,90.43,90.35,90.43,7300.0,85.4824,85.5297,85.454,85.5297,7300.0
2015-03-04 11:35:00,90.44,90.48,90.43,90.46,6200.0,85.5391,85.577,85.5297,85.558,6200.0
2015-03-04 11:40:00,90.45,90.45,90.39,90.42,6200.0,85.5486,85.5486,85.4918,85.5202,6200.0
2015-03-04 11:45:00,90.42,90.52,90.42,90.44,11300.0,85.5202,85.6148,85.5202,85.5391,11300.0
2015-03-04 11:50:00,90.44,90.53,90.4,90.46,13400.0,85.5391,85.6243,85.5013,85.558,13400.0
2015-03-04 11:55:00,90.44,90.57,90.44,90.49,5900.0,85.5391,85.6621,85.5391,85.5864,5900.0
2015-03-04 12:00:00,90.45,90.5,90.45,90.46,1600.0,85.5486,85.5959,85.5486,85.558,1600.0
2015-03-04 12:05:00,90.45,90.51,90.43,90.49,8700.0,85.5486,85.6053,85.5297,85.5864,8700.0
2015-03-04 12:10:00,90.51,90.59,90.51,90.58,20900.0,85.6053,85.681,85.6053,85.6715,20900.0
2015-03-04 12:15:00,90.56,90.63,90.56,90.6,10300.0,85.6526,85.7188,85.6526,85.6905,10300.0
2015-03-04 12:20:00,90.59,90.61,90.54,90.6,6900.0,85.681,85.6999,85.6337,85.6905,6900.0
2015-03-04 12:25:00,90.6,90.63,90.54,90.58,10000.0,85.6905,85.7188,85.6337,85.6715,10000.0
2015-03-04 12:30:00,90.57,90.57,90.53,90.57,2400.0,85.6621,85.6621,85.6243,85.6621,2400.0
2015-03-04 12:35:00,90.55,90.6,90.54,90.56,9800.0,85.6432,85.6905,85.6337,85.6526,9800.0
2015-03-04 12:40:00,90.56,90.6,90.56,90.57,3500.0,85.6526,85.6905,85.6526,85.6621,3500.0
2015-03-04 12:45:00,90.58,90.58,90.54,90.58,5400.0,85.6715,85.6715,85.6337,85.6715,5400.0
2015-03-04 12:50:00,90.57,90.59,90.48,90.5,16100.0,85.6621,85.681,85.577,85.5959,16100.0
2015-03-04 12:55:00,90.47,90.47,90.37,90.47,4000.0,85.5675,85.5675,85.4729,85.5675,4000.0
2015-03-04 13:00:00,90.45,90.5,90.44,90.5,12600.0,85.5486,85.5959,85.5391,85.5959,12600.0
2015-03-04 13:05:00,90.48,90.57,90.47,90.52,9500.0,85.577,85.6621,85.5675,85.6148,9500.0
2015-03-04 13:10:00,90.49,90.49,90.42,90.44,5500.0,85.5864,85.5864,85.5202,85.5391,5500.0
2015-03-04 13:15:00,90.46,90.48,90.45,90.46,2200.0,85.558,85.577,85.5486,85.558,2200.0
2015-03-04 13:20:00,90.45,90.6,90.45,90.58,15300.0,85.5486,85.6905,85.5486,85.6715,15300.0
2015-03-04 13:25:00,90.58,90.67,90.58,90.64,8800.0,85.6715,85.7567,85.6715,85.7283,8800.0
2015-03-04 13:30:00,90.65,90.67,90.55,90.61,4900.0,85.7378,85.7567,85.6432,85.6999,4900.0
2015-03-04 13:35:00,90.6,90.69,90.59,90.67,14300.0,85.6905,85.7756,85.681,85.7567,14300.0
2015-03-04 13:40:00,90.67,90.68,90.54,90.61,18600.0,85.7567,85.7661,85.6337,85.6999,18600.0
2015-03-04 13:45:00,90.62,90.62,90.41,90.43,6900.0,85.7094,85.7094,85.5108,85.5297,6900.0
2015-03-04 13:50:00,90.43,90.49,90.42,90.42,6200.0,85.5297,85.5864,85.5202,85.5202,6200.0
2015-03-04 13:55:00,90.37,90.37,90.27,90.3,6700.0,85.4729,85.4729,85.3783,85.4067,6700.0
2015-03-04 14:00:00,90.31,90.33,90.23,90.25,12500.0,85.4162,85.4351,85.3405,85.3594,12500.0
2015-03-04 14:05:00,90.27,90.3,90.22,90.23,6100.0,85.3783,85.4067,85.3311,85.3405,6100.0
2015-03-04 14:10:00,90.22,90.23,90.1,90.19,23600.0,85.3311,85.3405,85.2176,85.3027,23600.0
2015-03-04 14:15:00,90.17,90.17,90.07,90.11,18100.0,85.2838,85.2838,85.1892,85.227,18100.0
2015-03-04 14:20:00,90.14,90.16,90.08,90.08,7000.0,85.2554,85.2743,85.1986,85.1986,7000.0
2015-03-04 14:25:00,90.12,90.14,90.09,90.11,12700.0,85.2365,85.2554,85.2081,85.227,12700.0
2015-03-04 14:30:00,90.11,90.16,89.86,90.16,57800.0,85.227,85.2743,84.9906,85.2743,57800.0
2015-03-04 14:35:00,90.17,90.29,90.17,90.27,7000.0,85.2838,85.3973,85.2838,85.3783,7000.0
2015-03-04 14:40:00,90.27,90.32,90.23,90.26,10400.0,85.3783,85.4256,85.3405,85.3689,10400.0
2015-03-04 14:45:00,90.28,90.34,90.28,90.34,8900.0,85.3878,85.4446,85.3878,85.4446,8900.0
2015-03-04 14:50:00,90.34,90.54,90.33,90.54,16200.0,85.4446,85.6337,85.4351,85.6337,16200.0
2015-03-04 14:55:00,90.53,90.59,90.45,90.49,26200.0,85.6243,85.681,85.5486,85.5864,26200.0
2015-03-04 15:00:00,90.5,90.55,90.45,90.46,10800.0,85.5959,85.6432,85.5486,85.558,10800.0
2015-03-04 15:05:00,90.46,90.51,90.23,90.31,19300.0,85.558,85.6053,85.3405,85.4162,19300.0
2015-03-04 15:10:00,90.3,90.44,90.3,90.4,11500.0,85.4067,85.5391,85.4067,85.5013,11500.0
2015-03-04 15:15:00,90.4,90.42,90.15,90.21,22900.0,85.5013,85.5202,85.2648,85.3216,22900.0
2015-03-04 15:20:00,90.24,90.24,90.18,90.24,24400.0,85.35,85.35,85.2932,85.35,24400.0
2015-03-04 15:25:00,90.26,90.33,90.21,90.29,33000.0,85.3689,85.4351,85.3216,85.3973,33000.0
2015-03-04 15:30:00,90.29,90.51,90.28,90.45,39900.0,85.3973,85.6053,85.3878,85.5486,39900.0
2015-03-04 15:35:00,90.46,90.55,90.44,90.54,30800.0,85.558,85.6432,85.5391,85.6337,30800.0
2015-03-04 15:40:00,90.53,90.53,90.28,90.29,31000.0,85.6243,85.6243,85.3878,85.3973,31000.0
2015-03-04 15:45:00,90.28,90.28,90.14,90.18,33800.0,85.3878,85.3878,85.2554,85.2932,33800.0
2015-03-04 15:50:00,90.07,90.15,89.9,89.98,120800.0,85.1892,85.2648,85.0284,85.1041,120800.0
2015-03-04 15:55:00,89.99,90.03,89.87,89.87,140500.0,85.1135,85.1514,85.0,85.0,140500.0
2015-03-05 09:30:00,89.81,90.25,89.81,90.24,37200.0,84.9433,85.3594,84.9433,85.35,37200.0
2015-03-05 09:35:00,90.18,90.33,90.08,90.22,14200.0,85.2932,85.4351,85.1986,85.3311,14200.0
2015-03-05 09:40:00,90.21,90.47,90.17,90.17,7800.0,85.3216,85.5675,85.2838,85.2838,7800.0
2015-03-05 09:45:00,90.18,90.47,90.11,90.47,7700.0,85.2932,85.5675,85.227,85.5675,7700.0
2015-03-05 09:50:00,90.42,90.89,90.42,90.76,71600.0,85.5202,85.9647,85.5202,85.8418,71600.0
2015-03-05 09:55:00,90.76,90.83,90.69,90.73,13600.0,85.8418,85.908,85.7756,85.8134,13600.0
2015-03-05 10:00:00,90.72,91.0,90.71,90.99,19200.0,85.804,86.0688,85.7945,86.0593,19200.0
2015-03-05 10:05:00,90.99,91.3,90.98,91.2,20200.0,86.0593,86.3525,86.0499,86.2579,20200.0
2015-03-05 10:10:00,91.2,91.24,91.1,91.19,8600.0,86.2579,86.2958,86.1634,86.2485,8600.0
2015-03-05 10:15:00,91.17,91.21,90.93,91.05,25200.0,86.2296,86.2674,86.0026,86.1161,25200.0
2015-03-05 10:20:00,91.02,91.23,91.01,91.2,7400.0,86.0877,86.2863,86.0782,86.2579,7400.0
2015-03-05 10:25:00,91.23,91.32,91.18,91.3,10400.0,86.2863,86.3714,86.239,86.3525,10400.0
2015-03-05 10:30:00,91.31,91.36,91.26,91.34,12700.0,86.362,86.4093,86.3147,86.3904,12700.0
2015-03-05 10:35:00,91.37,91.38,91.28,91.32,9200.0,86.4187,86.4282,86.3336,86.3714,9200.0
2015-03-05 10:40:00,91.31,91.53,91.31,91.53,17500.0,86.362,86.5701,86.362,86.5701,17500.0
2015-03-05 10:45:00,91.55,91.69,91.55,91.66,13500.0,86.589,86.7214,86.589,86.693,13500.0
2015-03-05 10:50:00,91.66,91.74,91.66,91.69,14000.0,86.693,86.7687,86.693,86.7214,14000.0
2015-03-05 10:55:00,91.69,91.69,91.62,91.66,25800.0,86.7214,86.7214,86.6552,86.693,25800.0
2015-03-05 11:00:00,91.66,91.74,91.64,91.7,18300.0,86.693,86.7687,86.6741,86.7309,18300.0
2015-03-05 11:05:00,91.71,91.82,91.64,91.67,26000.0,86.7403,86.8444,86.6741,86.7025,26000.0
2015-03-05 11:10:00,91.68,91.7,91.47,91.65,18000.0,86.7119,86.7309,86.5133,86.6836,18000.0
2015-03-05 11:15:00,91.65,91.92,91.63,91.92,24100.0,86.6836,86.9389,86.6646,86.9389,24100.0
2015-03-05 11:20:00,91.93,92.13,91.92,92.13,29500.0,86.9484,87.1376,86.9389,87.1376,29500.0
2015-03-05 11:25:00,92.12,92.16,91.87,91.89,22300.0,87.1281,87.1659,86.8916,86.9106,22300.0
2015-03-05 11:30:00,91.89,91.94,91.88,91.92,9200.0,86.9106,86.9578,86.9011,86.9389,9200.0
2015-03-05 11:35:00,91.92,91.93,91.85,91.87,8700.0,86.9389,86.9484,86.8727,86.8916,8700.0
2015-03-05 11:40:00,91.88,91.94,91.88,91.9,7100.0,86.9011,86.9578,86.9011,86.92,7100.0
2015-03-05 11:45:00,91.91,92.04,91.91,92.02,6200.0,86.9295,87.0524,86.9295,87.0335,6200.0
2015-03-05 11:50:00,92.05,92.09,92.02,92.07,9000.0,87.0619,87.0997,87.0335,87.0808,9000.0
2015-03-05 11:55:00,92.08,92.12,92.0,92.05,9600.0,87.0903,87.1281,87.0146,87.0619,9600.0
2015-03-05 12:00:00,92.05,92.28,92.03,92.26,38000.0,87.0619,87.2794,87.043,87.2605,38000.0
2015-03-05 12:05:00,92.25,92.52,92.24,92.36,39200.0,87.2511,87.5064,87.2416,87.3551,39200.0
2015-03-05 12:10:00,92.39,92.39,92.15,92.22,25800.0,87.3835,87.3835,87.1565,87.2227,25800.0
2015-03-05 12:15:00,92.24,92.28,92.16,92.24,14300.0,87.2416,87.2794,87.1659,87.2416,14300.0
2015-03-05 12:20:00,92.22,92.42,92.15,92.42,20900.0,87.2227,87.4118,87.1565,87.4118,20900.0
2015-03-05 12:25:00,92.42,92.53,92.39,92.53,18100.0,87.4118,87.5159,87.3835,87.5159,18100.0
2015-03-05 12:30:00,92.52,92.57,92.13,92.41,49600.0,87.5064,87.5537,87.1376,87.4024,49600.0
2015-03-05 12:35:00,92.41,92.44,92.34,92.41,11000.0,87.4024,87.4308,87.3362,87.4024,11000.0
2015-03-05 12:40:00,92.39,92.42,92.35,92.36,6300.0,87.3835,87.4118,87.3456,87.3551,6300.0
2015-03-05 12:45:00,92.36,92.36,92.05,92.05,21300.0,87.3551,87.3551,87.0619,87.0619,21300.0
2015-03-05 12:50:00,92.05,92.05,91.91,91.92,23300.0,87.0619,87.0619,86.9295,86.9389,23300.0
2015-03-05 12:55:00,91.91,91.91,91.78,91.83,9400.0,86.9295,86.9295,86.8065,86.8538,9400.0
2015-03-05 13:00:00,91.84,91.94,91.77,91.9,13100.0,86.8633,86.9578,86.7971,86.92,13100.0
2015-03-05 13:05:00,91.9,91.97,91.88,91.94,18600.0,86.92,86.9862,86.9011,86.9578,18600.0
2015-03-05 13:10:00,91.94,92.0,91.67,91.72,28700.0,86.9578,87.0146,86.7025,86.7498,28700.0
2015-03-05 13:15:00,91.73,91.92,91.71,91.92,5000.0,86.7592,86.9389,86.7403,86.9389,5000.0
2015-03-05 13:20:00,91.89,91.91,91.72,91.86,8800.0,86.9106,86.9295,86.7498,86.8822,8800.0
2015-03-05 13:25:00,91.85,92.0,91.85,91.95,17200.0,86.8727,87.0146,86.8727,86.9673,17200.0
2015-03-05 13:30:00,91.95,92.0,91.88,91.92,15400.0,86.9673,87.0146,86.9011,86.9389,15400.0
2015-03-05 13:35:00,91.96,92.06,91.94,92.05,4800.0,86.9768,87.0713,86.9578,87.0619,4800.0
2015-03-05 13:40:00,92.06,92.07,91.98,92.0,14800.0,87.0713,87.0808,86.9957,87.0146,14800.0
2015-03-05 13:45:00,91.98,92.0,91.92,91.99,18600.0,86.9957,87.0146,86.9389,87.0051,18600.0
2015-03-05 13:50:00,91.97,92.0,91.95,91.97,12100.0,86.9862,87.0146,86.9673,86.9862,12100.0
2015-03-05 13:55:00,91.95,92.0,91.95,92.0,7700.0,86.9673,87.0146,86.9673,87.0146,7700.0
2015-03-05 14:00:00,92.0,92.16,91.98,92.07,18300.0,87.0146,87.1659,86.9957,87.0808,18300.0
2015-03-05 14:05:00,92.09,92.1,91.92,91.93,12700.0,87.0997,87.1092,86.9389,86.9484,12700.0
2015-03-05 14:10:00,91.93,91.94,91.76,91.77,10800.0,86.9484,86.9578,86.7876,86.7971,10800.0
2015-03-05 14:15:00,91.79,91.85,91.77,91.83,10500.0,86.816,86.8727,86.7971,86.8538,10500.0
2015-03-05 14:20:00,91.85,91.85,91.71,91.73,12500.0,86.8727,86.8727,86.7403,86.7592,12500.0
2015-03-05 14:25:00,91.72,91.74,91.63,91.71,14700.0,86.7498,86.7687,86.6646,86.7403,14700.0
2015-03-05 14:30:00,91.72,91.83,91.71,91.79,7600.0,86.7498,86.8538,86.7403,86.816,7600.0
2015-03-05 14:35:00,91.79,91.8,91.67,91.67,10400.0,86.816,86.8254,86.7025,86.7025,10400.0
2015-03-05 14:40:00,91.68,91.82,91.66,91.78,8700.0,86.7119,86.8444,86.693,86.8065,8700.0
2015-03-05 14:45:00,91.8,91.8,91.74,91.74,9200.0,86.8254,86.8254,86.7687,86.7687,9200.0
2015-03-05 14:50:00,91.75,91.82,91.69,91.82,9000.0,86.7781,86.8444,86.7214,86.8444,9000.0
2015-03-05 14:55:00,91.83,91.87,91.81,91.87,11900.0,86.8538,86.8916,86.8349,86.8916,11900.0
2015-03-05 15:00:00,91.85,91.88,91.69,91.7,15900.0,86.8727,86.9011,86.7214,86.7309,15900.0
2015-03-05 15:05:00,91.7,91.71,91.44,91.45,25500.0,86.7309,86.7403,86.4849,86.4944,25500.0
2015-03-05 15:10:00,91.44,91.47,91.34,91.42,26700.0,86.4849,86.5133,86.3904,86.466,26700.0
2015-03-05 15:15:00,91.42,91.48,91.33,91.35,23700.0,86.466,86.5228,86.3809,86.3998,23700.0
2015-03-05 15:20:00,91.37,91.44,91.32,91.37,20200.0,86.4187,86.4849,86.3714,86.4187,20200.0
2015-03-05 15:25:00,91.39,91.42,91.34,91.4,16500.0,86.4377,86.466,86.3904,86.4471,16500.0
2015-03-05 15:30:00,91.38,91.4,91.24,91.37,22700.0,86.4282,86.4471,86.2958,86.4187,22700.0
2015-03-05 15:35:00,91.38,91.41,91.36,91.39,19500.0,86.4282,86.4566,86.4093,86.4377,19500.0
2015-03-05 15:40:00,91.39,91.4,91.27,91.37,30700.0,86.4377,86.4471,86.3242,86.4187,30700.0
2015-03-05 15:45:00,91.35,91.44,91.31,91.34,33500.0,86.3998,86.4849,86.362,86.3904,33500.0
2015-03-05 15:50:00,91.34,91.43,91.34,91.36,51400.0,86.3904,86.4755,86.3904,86.4093,51400.0
2015-03-05 15:55:00,91.38,91.46,91.36,91.38,68000.0,86.4282,86.5039,86.4093,86.4282,68000.0
2015-03-06 09:30:00,90.34,90.84,90.16,90.18,34400.0,85.615,86.0888,85.4444,85.4633,34400.0
2015-03-06 09:35:00,90.35,90.49,90.17,90.33,19600.0,85.6244,85.7571,85.4539,85.6055,19600.0
2015-03-06 09:40:00,90.31,90.58,90.19,90.41,25200.0,85.5865,85.8424,85.4728,85.6813,25200.0
2015-03-06 09:45:00,90.38,90.6,90.34,90.43,51000.0,85.6529,85.8614,85.615,85.7003,51000.0
2015-03-06 09:50:00,90.43,90.63,90.32,90.6,17600.0,85.7003,85.8898,85.596,85.8614,17600.0
2015-03-06 09:55:00,90.63,90.82,90.63,90.7,12200.0,85.8898,86.0699,85.8898,85.9561,12200.0
2015-03-06 10:00:00,90.72,90.98,90.62,90.74,12100.0,85.9751,86.2215,85.8803,85.994,12100.0
2015-03-06 10:05:00,90.75,91.01,90.75,90.99,11900.0,86.0035,86.2499,86.0035,86.231,11900.0
2015-03-06 10:10:00,90.97,91.07,90.95,91.06,10700.0,86.212,86.3068,86.1931,86.2973,10700.0
2015-03-06 10:15:00,91.02,91.17,90.87,91.17,8300.0,86.2594,86.4016,86.1172,86.4016,8300.0
2015-03-06 10:20:00,91.16,91.27,91.14,91.25,10400.0,86.3921,86.4963,86.3731,86.4774,10400.0
2015-03-06 10:25:00,91.18,91.31,91.16,91.29,3900.0,86.411,86.5342,86.3921,86.5153,3900.0
2015-03-06 10:30:00,91.27,91.35,91.22,91.28,10500.0,86.4963,86.5721,86.4489,86.5058,10500.0
2015-03-06 10:35:00,91.25,91.25,91.0,91.02,15500.0,86.4774,86.4774,86.2404,86.2594,15500.0
2015-03-06 10:40:00,91.04,91.05,90.88,90.91,10200.0,86.2784,86.2878,86.1267,86.1552,10200.0
2015-03-06 10:45:00,90.89,91.08,90.89,91.06,20300.0,86.1362,86.3163,86.1362,86.2973,20300.0
2015-03-06 10:50:00,91.06,91.12,90.96,90.98,396000.0,86.2973,86.3542,86.2025,86.2215,396000.0
2015-03-06 10:55:00,91.01,91.08,90.97,91.05,59500.0,86.2499,86.3163,86.212,86.2878,59500.0
2015-03-06 11:00:00,91.06,91.13,91.01,91.03,8200.0,86.2973,86.3636,86.2499,86.2689,8200.0
2015-03-06 11:05:00,91.05,91.05,90.93,91.0,5600.0,86.2878,86.2878,86.1741,86.2404,5600.0
2015-03-06 11:10:00,91.0,91.0,90.86,90.96,5100.0,86.2404,86.2404,86.1078,86.2025,5100.0
2015-03-06 11:15:00,90.94,90.94,90.64,90.65,60300.0,86.1836,86.1836,85.8993,85.9088,60300.0
2015-03-06 11:20:00,90.63,90.71,90.59,90.69,7400.0,85.8898,85.9656,85.8519,85.9467,7400.0
2015-03-06 11:25:00,90.64,90.71,90.61,90.64,7100.0,85.8993,85.9656,85.8708,85.8993,7100.0
2015-03-06 11:30:00,90.6,90.6,90.44,90.52,3900.0,85.8614,85.8614,85.7097,85.7856,3900.0
2015-03-06 11:35:00,90.49,90.56,90.47,90.53,9300.0,85.7571,85.8235,85.7382,85.795,9300.0
2015-03-06 11:40:00,90.5,90.55,90.39,90.39,5500.0,85.7666,85.814,85.6624,85.6624,5500.0
2015-03-06 11:45:00,90.41,90.41,90.29,90.29,5700.0,85.6813,85.6813,85.5676,85.5676,5700.0
2015-03-06 11:50:00,90.3,90.48,90.28,90.47,8600.0,85.5771,85.7476,85.5581,85.7382,8600.0
2015-03-06 11:55:00,90.47,90.51,90.44,90.51,5700.0,85.7382,85.7761,85.7097,85.7761,5700.0
2015-03-06 12:00:00,90.52,90.62,90.51,90.61,9000.0,85.7856,85.8803,85.7761,85.8708,9000.0
2015-03-06 12:05:00,90.6,90.65,90.59,90.62,6600.0,85.8614,85.9088,85.8519,85.8803,6600.0
2015-03-06 12:10:00,90.62,90.67,90.54,90.55,4200.0,85.8803,85.9277,85.8045,85.814,4200.0
2015-03-06 12:15:00,90.52,90.57,90.26,90.28,95400.0,85.7856,85.8329,85.5392,85.5581,95400.0
2015-03-06 12:20:00,90.3,90.35,90.22,90.22,9700.0,85.5771,85.6244,85.5012,85.5012,9700.0
2015-03-06 12:25:00,90.22,90.29,90.22,90.29,2400.0,85.5012,85.5676,85.5012,85.5676,2400.0
2015-03-06 12:30:00,90.28,90.31,90.18,90.27,9000.0,85.5581,85.5865,85.4633,85.5486,9000.0
2015-03-06 12:35:00,90.23,90.33,90.23,90.33,1300.0,85.5107,85.6055,85.5107,85.6055,1300.0
2015-03-06 12:40:00,90.33,90.36,90.31,90.33,5300.0,85.6055,85.6339,85.5865,85.6055,5300.0
2015-03-06 12:45:00,90.36,90.5,90.35,90.48,17800.0,85.6339,85.7666,85.6244,85.7476,17800.0
2015-03-06 12:50:00,90.49,90.51,90.41,90.41,18700.0,85.7571,85.7761,85.6813,85.6813,18700.0
2015-03-06 12:55:00,90.45,90.51,90.42,90.47,21200.0,85.7192,85.7761,85.6908,85.7382,21200.0
2015-03-06 13:00:00,90.49,90.53,90.45,90.48,27800.0,85.7571,85.795,85.7192,85.7476,27800.0
2015-03-06 13:05:00,90.48,90.55,90.45,90.49,12500.0,85.7476,85.814,85.7192,85.7571,12500.0
2015-03-06 13:10:00,90.54,90.65,90.47,90.65,3700.0,85.8045,85.9088,85.7382,85.9088,3700.0
2015-03-06 13:15:00,90.65,90.69,90.59,90.6,5900.0,85.9088,85.9467,85.8519,85.8614,5900.0
2015-03-06 13:20:00,90.56,90.62,90.51,90.56,6200.0,85.8235,85.8803,85.7761,85.8235,6200.0
2015-03-06 13:25:00,90.58,90.64,90.5,90.64,3800.0,85.8424,85.8993,85.7666,85.8993,3800.0
2015-03-06 13:30:00,90.65,90.65,90.55,90.56,6000.0,85.9088,85.9088,85.814,85.8235,6000.0
2015-03-06 13:35:00,90.55,90.6,90.46,90.59,5100.0,85.814,85.8614,85.7287,85.8519,5100.0
2015-03-06 13:40:00,90.56,90.6,90.55,90.56,3000.0,85.8235,85.8614,85.814,85.8235,3000.0
2015-03-06 13:45:00,90.55,90.6,90.55,90.6,8000.0,85.814,85.8614,85.814,85.8614,8000.0
2015-03-06 13:50:00,90.61,90.64,90.56,90.64,79100.0,85.8708,85.8993,85.8235,85.8993,79100.0
2015-03-06 13:55:00,90.65,90.69,90.63,90.65,5600.0,85.9088,85.9467,85.8898,85.9088,5600.0
2015-03-06 14:00:00,90.65,90.81,90.6,90.78,8900.0,85.9088,86.0604,85.8614,86.032,8900.0
2015-03-06 14:05:00,90.77,90.82,90.74,90.78,9100.0,86.0225,86.0699,85.994,86.032,9100.0
2015-03-06 14:10:00,90.79,90.83,90.74,90.78,4100.0,86.0414,86.0793,85.994,86.032,4100.0
2015-03-06 14:15:00,90.76,90.78,90.68,90.7,8500.0,86.013,86.032,85.9372,85.9561,8500.0
2015-03-06 14:20:00,90.71,90.72,90.53,90.58,6000.0,85.9656,85.9751,85.795,85.8424,6000.0
2015-03-06 14:25:00,90.59,90.63,90.58,90.63,3600.0,85.8519,85.8898,85.8424,85.8898,3600.0
2015-03-06 14:30:00,90.6,90.62,90.52,90.53,5000.0,85.8614,85.8803,85.7856,85.795,5000.0
2015-03-06 14:35:00,90.54,90.55,90.34,90.37,5700.0,85.8045,85.814,85.615,85.6434,5700.0
2015-03-06 14:40:00,90.34,90.35,90.28,90.31,5700.0,85.615,85.6244,85.5581,85.5865,5700.0
2015-03-06 14:45:00,90.33,90.33,90.27,90.28,5100.0,85.6055,85.6055,85.5486,85.5581,5100.0
2015-03-06 14:50:00,90.28,90.28,90.22,90.26,4700.0,85.5581,85.5581,85.5012,85.5392,4700.0
2015-03-06 14:55:00,90.28,90.28,90.15,90.15,7000.0,85.5581,85.5581,85.4349,85.4349,7000.0
2015-03-06 15:00:00,90.13,90.39,90.13,90.35,12800.0,85.416,85.6624,85.416,85.6244,12800.0
2015-03-06 15:05:00,90.36,90.45,90.3,90.41,9400.0,85.6339,85.7192,85.5771,85.6813,9400.0
2015-03-06 15:10:00,90.38,90.38,90.18,90.27,6000.0,85.6529,85.6529,85.4633,85.5486,6000.0
2015-03-06 15:15:00,90.28,90.32,90.2,90.32,6800.0,85.5581,85.596,85.4823,85.596,6800.0
2015-03-06 15:20:00,90.3,90.31,90.22,90.31,7100.0,85.5771,85.5865,85.5012,85.5865,7100.0
2015-03-06 15:25:00,90.31,90.31,90.04,90.04,7700.0,85.5865,85.5865,85.3307,85.3307,7700.0
2015-03-06 15:30:00,90.06,90.22,89.99,90.03,20200.0,85.3496,85.5012,85.2833,85.3212,20200.0
2015-03-06 15:35:00,90.02,90.14,89.99,90.05,9400.0,85.3117,85.4254,85.2833,85.3401,9400.0
2015-03-06 15:40:00,90.05,90.12,90.01,90.05,17100.0,85.3401,85.4065,85.3022,85.3401,17100.0
2015-03-06 15:45:00,90.1,90.24,90.08,90.18,39100.0,85.3875,85.5202,85.3686,85.4633,39100.0
2015-03-06 15:50:00,90.18,90.22,90.14,90.21,24100.0,85.4633,85.5012,85.4254,85.4918,24100.0
2015-03-06 15:55:00,90.22,90.32,90.18,90.25,43600.0,85.5012,85.596,85.4633,85.5297,43600.0
2015-03-09 09:30:00,90.25,90.25,89.88,90.0,20500.0,85.5297,85.5297,85.179,85.2928,20500.0
2015-03-09 09:35:00,90.0,90.1,89.92,90.1,8000.0,85.2928,85.3875,85.2169,85.3875,8000.0
2015-03-09 09:40:00,90.09,90.17,89.95,90.02,11400.0,85.378,85.4539,85.2454,85.3117,11400.0
2015-03-09 09:45:00,90.06,90.3,90.03,90.23,23500.0,85.3496,85.5771,85.3212,85.5107,23500.0
2015-03-09 09:50:00,90.25,90.39,90.17,90.39,8800.0,85.5297,85.6624,85.4539,85.6624,8800.0
2015-03-09 09:55:00,90.38,90.67,90.38,90.57,10100.0,85.6529,85.9277,85.6529,85.8329,10100.0
2015-03-09 10:00:00,90.59,90.6,90.37,90.41,2400.0,85.8519,85.8614,85.6434,85.6813,2400.0
2015-03-09 10:05:00,90.44,90.48,90.36,90.39,2000.0,85.7097,85.7476,85.6339,85.6624,2000.0
2015-03-09 10:10:00,90.4,90.46,90.3,90.35,13900.0,85.6718,85.7287,85.5771,85.6244,13900.0
2015-03-09 10:15:00,90.3,90.52,90.3,90.48,11700.0,85.5771,85.7856,85.5771,85.7476,11700.0
2015-03-09 10:20:00,90.44,90.54,90.4,90.4,4500.0,85.7097,85.8045,85.6718,85.6718,4500.0
2015-03-09 10:25:00,90.46,90.47,90.32,90.37,6700.0,85.7287,85.7382,85.596,85.6434,6700.0
2015-03-09 10:30:00,90.34,90.55,90.32,90.52,17700.0,85.615,85.814,85.596,85.7856,17700.0
2015-03-09 10:35:00,90.51,90.56,90.46,90.54,7000.0,85.7761,85.8235,85.7287,85.8045,7000.0
2015-03-09 10:40:00,90.51,90.64,90.5,90.64,4400.0,85.7761,85.8993,85.7666,85.8993,4400.0
2015-03-09 10:45:00,90.6,90.61,90.51,90.56,13400.0,85.8614,85.8708,85.7761,85.8235,13400.0
2015-03-09 10:50:00,90.55,90.63,90.53,90.55,7000.0,85.814,85.8898,85.795,85.814,7000.0
2015-03-09 10:55:00,90.53,90.69,90.52,90.58,14100.0,85.795,85.9467,85.7856,85.8424,14100.0
2015-03-09 11:00:00,90.57,90.62,90.55,90.61,15000.0,85.8329,85.8803,85.814,85.8708,15000.0
2015-03-09 11:05:00,90.62,90.76,90.58,90.71,12500.0,85.8803,86.013,85.8424,85.9656,12500.0
2015-03-09 11:10:00,90.7,90.71,90.61,90.62,5800.0,85.9561,85.9656,85.8708,85.8803,5800.0
2015-03-09 11:15:00,90.62,90.78,90.59,90.59,7400.0,85.8803,86.032,85.8519,85.8519,7400.0
2015-03-09 11:20:00,90.59,90.61,90.45,90.52,11200.0,85.8519,85.8708,85.7192,85.7856,11200.0
2015-03-09 11:25:00,90.56,90.77,90.53,90.66,6500.0,85.8235,86.0225,85.795,85.9182,6500.0
2015-03-09 11:30:00,90.7,90.7,90.62,90.68,6700.0,85.9561,85.9561,85.8803,85.9372,6700.0
2015-03-09 11:35:00,90.67,90.69,90.55,90.67,14700.0,85.9277,85.9467,85.814,85.9277,14700.0
2015-03-09 11:40:00,90.68,90.72,90.65,90.68,8200.0,85.9372,85.9751,85.9088,85.9372,8200.0
2015-03-09 11:45:00,90.67,90.71,90.61,90.61,2500.0,85.9277,85.9656,85.8708,85.8708,2500.0
2015-03-09 11:50:00,90.59,90.61,90.35,90.37,4600.0,85.8519,85.8708,85.6244,85.6434,4600.0
2015-03-09 11:55:00,90.38,90.39,90.3,90.35,5900.0,85.6529,85.6624,85.5771,85.6244,5900.0
2015-03-09 12:00:00,90.39,90.44,90.28,90.32,2400.0,85.6624,85.7097,85.5581,85.596,2400.0
2015-03-09 12:05:00,90.29,90.29,90.16,90.16,7200.0,85.5676,85.5676,85.4444,85.4444,7200.0
2015-03-09 12:10:00,90.18,90.19,90.13,90.15,12900.0,85.4633,85.4728,85.416,85.4349,12900.0
2015-03-09 12:15:00,90.14,90.19,90.12,90.18,1800.0,85.4254,85.4728,85.4065,85.4633,1800.0
2015-03-09 12:20:00,90.2,90.25,90.2,90.25,3300.0,85.4823,85.5297,85.4823,85.5297,3300.0
2015-03-09 12:25:00,90.24,90.25,90.12,90.15,3300.0,85.5202,85.5297,85.4065,85.4349,3300.0
2015-03-09 12:30:00,90.15,90.2,90.11,90.16,9600.0,85.4349,85.4823,85.397,85.4444,9600.0
2015-03-09 12:35:00,90.15,90.21,90.09,90.09,2800.0,85.4349,85.4918,85.378,85.378,2800.0
2015-03-09 12:40:00,90.08,90.09,89.98,90.07,7800.0,85.3686,85.378,85.2738,85.3591,7800.0
2015-03-09 12:45:00,90.05,90.16,90.05,90.1,5000.0,85.3401,85.4444,85.3401,85.3875,5000.0
2015-03-09 12:50:00,90.08,90.1,90.0,90.02,4000.0,85.3686,85.3875,85.2928,85.3117,4000.0
2015-03-09 12:55:00,90.02,90.15,90.02,90.09,3600.0,85.3117,85.4349,85.3117,85.378,3600.0
2015-03-09 13:00:00,90.11,90.14,90.06,90.06,5800.0,85.397,85.4254,85.3496,85.3496,5800.0
2015-03-09 13:05:00,90.05,90.11,90.01,90.1,3200.0,85.3401,85.397,85.3022,85.3875,3200.0
2015-03-09 13:10:00,90.12,90.17,90.11,90.11,3200.0,85.4065,85.4539,85.397,85.397,3200.0
2015-03-09 13:15:00,90.13,90.13,90.02,90.09,7700.0,85.416,85.416,85.3117,85.378,7700.0
2015-03-09 13:20:00,90.09,90.29,90.08,90.26,6000.0,85.378,85.5676,85.3686,85.5392,6000.0
2015-03-09 13:25:00,90.26,90.33,90.24,90.32,10400.0,85.5392,85.6055,85.5202,85.596,10400.0
2015-03-09 13:30:00,90.34,90.46,90.33,90.43,4400.0,85.615,85.7287,85.6055,85.7003,4400.0
2015-03-09 13:35:00,90.42,90.42,90.35,90.42,3900.0,85.6908,85.6908,85.6244,85.6908,3900.0
2015-03-09 13:40:00,90.41,90.57,90.41,90.54,8200.0,85.6813,85.8329,85.6813,85.8045,8200.0
2015-03-09 13:45:00,90.56,90.66,90.55,90.64,5200.0,85.8235,85.9182,85.814,85.8993,5200.0
2015-03-09 13:50:00,90.66,90.71,90.65,90.67,6000.0,85.9182,85.9656,85.9088,85.9277,6000.0
2015-03-09 13:55:00,90.68,90.69,90.59,90.64,7800.0,85.9372,85.9467,85.8519,85.8993,7800.0
2015-03-09 14:00:00,90.66,90.67,90.61,90.63,3900.0,85.9182,85.9277,85.8708,85.8898,3900.0
2015-03-09 14:05:00,90.63,90.7,90.61,90.65,4900.0,85.8898,85.9561,85.8708,85.9088,4900.0
2015-03-09 14:10:00,90.63,90.67,90.59,90.66,9900.0,85.8898,85.9277,85.8519,85.9182,9900.0
2015-03-09 14:15:00,90.66,90.69,90.61,90.62,5600.0,85.9182,85.9467,85.8708,85.8803,5600.0
2015-03-09 14:20:00,90.61,90.62,90.56,90.57,3500.0,85.8708,85.8803,85.8235,85.8329,3500.0
2015-03-09 14:25:00,90.56,90.57,90.5,90.53,3500.0,85.8235,85.8329,85.7666,85.795,3500.0
2015-03-09 14:30:00,90.56,90.56,90.46,90.46,2100.0,85.8235,85.8235,85.7287,85.7287,2100.0
2015-03-09 14:35:00,90.45,90.48,90.43,90.46,6400.0,85.7192,85.7476,85.7003,85.7287,6400.0
2015-03-09 14:40:00,90.45,90.46,90.41,90.44,9400.0,85.7192,85.7287,85.6813,85.7097,9400.0
2015-03-09 14:45:00,90.44,90.48,90.4,90.43,13600.0,85.7097,85.7476,85.6718,85.7003,13600.0
2015-03-09 14:50:00,90.46,90.54,90.45,90.5,6700.0,85.7287,85.8045,85.7192,85.7666,6700.0
2015-03-09 14:55:00,90.53,90.58,90.49,90.53,4700.0,85.795,85.8424,85.7571,85.795,4700.0
2015-03-09 15:00:00,90.54,90.68,90.54,90.6,8400.0,85.8045,85.9372,85.8045,85.8614,8400.0
2015-03-09 15:05:00,90.6,90.71,90.56,90.69,4500.0,85.8614,85.9656,85.8235,85.9467,4500.0
2015-03-09 15:10:00,90.71,90.74,90.68,90.69,4900.0,85.9656,85.994,85.9372,85.9467,4900.0
2015-03-09 15:15:00,90.68,90.69,90.62,90.62,2800.0,85.9372,85.9467,85.8803,85.8803,2800.0
2015-03-09 15:20:00,90.66,90.67,90.56,90.6,6500.0,85.9182,85.9277,85.8235,85.8614,6500.0
2015-03-09 15:25:00,90.6,90.66,90.56,90.62,6200.0,85.8614,85.9182,85.8235,85.8803,6200.0
2015-03-09 15:30:00,90.62,90.68,90.62,90.65,6900.0,85.8803,85.9372,85.8803,85.9088,6900.0
2015-03-09 15:35:00,90.65,90.65,90.54,90.54,7700.0,85.9088,85.9088,85.8045,85.8045,7700.0
2015-03-09 15:40:00,90.54,90.65,90.46,90.57,11100.0,85.8045,85.9088,85.7287,85.8329,11100.0
2015-03-09 15:45:00,90.59,90.78,90.58,90.71,16200.0,85.8519,86.032,85.8424,85.9656,16200.0
2015-03-09 15:50:00,90.72,90.78,90.62,90.64,21800.0,85.9751,86.032,85.8803,85.8993,21800.0
2015-03-09 15:55:00,90.64,90.65,90.53,90.56,26100.0,85.8993,85.9088,85.795,85.8235,26100.0
2015-03-10 09:30:00,89.62,89.77,89.17,89.59,27400.0,84.9326,85.0748,84.5062,84.9042,27400.0
2015-03-10 09:35:00,89.6,90.28,89.6,89.93,35200.0,84.9137,85.5581,84.9137,85.2264,35200.0
2015-03-10 09:40:00,89.92,90.09,89.84,89.95,9700.0,85.2169,85.378,85.1411,85.2454,9700.0
2015-03-10 09:45:00,89.94,90.04,89.82,89.82,15400.0,85.2359,85.3307,85.1222,85.1222,15400.0
2015-03-10 09:50:00,89.81,89.89,89.71,89.84,5800.0,85.1127,85.1885,85.0179,85.1411,5800.0
2015-03-10 09:55:00,89.83,89.84,89.6,89.6,3800.0,85.1316,85.1411,84.9137,84.9137,3800.0
2015-03-10 10:00:00,89.66,89.89,89.62,89.81,22400.0,84.9705,85.1885,84.9326,85.1127,22400.0
2015-03-10 10:05:00,89.81,89.92,89.68,89.71,16900.0,85.1127,85.2169,84.9895,85.0179,16900.0
2015-03-10 10:10:00,89.74,89.75,89.57,89.69,7500.0,85.0463,85.0558,84.8852,84.999,7500.0
2015-03-10 10:15:00,89.63,89.71,89.46,89.7,3900.0,84.9421,85.0179,84.781,85.0084,3900.0
2015-03-10 10:20:00,89.7,89.76,89.62,89.74,17700.0,85.0084,85.0653,84.9326,85.0463,17700.0
2015-03-10 10:25:00,89.75,89.8,89.66,89.74,31400.0,85.0558,85.1032,84.9705,85.0463,31400.0
2015-03-10 10:30:00,89.75,89.78,89.7,89.7,11800.0,85.0558,85.0843,85.0084,85.0084,11800.0
2015-03-10 10:35:00,89.7,89.77,89.4,89.4,11100.0,85.0084,85.0748,84.7241,84.7241,11100.0
2015-03-10 10:40:00,89.37,89.51,89.37,89.47,8700.0,84.6957,84.8284,84.6957,84.7905,8700.0
2015-03-10 10:45:00,89.48,89.68,89.48,89.59,6400.0,84.7999,84.9895,84.7999,84.9042,6400.0
2015-03-10 10:50:00,89.62,89.75,89.62,89.65,6200.0,84.9326,85.0558,84.9326,84.9611,6200.0
2015-03-10 10:55:00,89.66,89.71,89.57,89.66,8200.0,84.9705,85.0179,84.8852,84.9705,8200.0
2015-03-10 11:00:00,89.64,89.74,89.61,89.74,9000.0,84.9516,85.0463,84.9231,85.0463,9000.0
2015-03-10 11:05:00,89.75,89.75,89.65,89.7,6500.0,85.0558,85.0558,84.9611,85.0084,6500.0
2015-03-10 11:10:00,89.67,89.85,89.64,89.82,8400.0,84.98,85.1506,84.9516,85.1222,8400.0
2015-03-10 11:15:00,89.83,89.84,89.67,89.67,23500.0,85.1316,85.1411,84.98,84.98,23500.0
2015-03-10 11:20:00,89.67,89.8,89.59,89.67,7700.0,84.98,85.1032,84.9042,84.98,7700.0
2015-03-10 11:25:00,89.63,89.63,89.48,89.49,5300.0,84.9421,84.9421,84.7999,84.8094,5300.0
2015-03-10 11:30:00,89.48,89.64,89.47,89.57,14300.0,84.7999,84.9516,84.7905,84.8852,14300.0
2015-03-10 11:35:00,89.58,89.63,89.56,89.6,4400.0,84.8947,84.9421,84.8758,84.9137,4400.0
2015-03-10 11:40:00,89.57,89.62,89.44,89.5,9100.0,84.8852,84.9326,84.762,84.8189,9100.0
2015-03-10 11:45:00,89.46,89.5,89.39,89.44,10700.0,84.781,84.8189,84.7147,84.762,10700.0
2015-03-10 11:50:00,89.38,89.44,89.25,89.28,10200.0,84.7052,84.762,84.582,84.6104,10200.0
2015-03-10 11:55:00,89.27,89.4,89.22,89.35,19700.0,84.6009,84.7241,84.5535,84.6767,19700.0
2015-03-10 12:00:00,89.34,89.37,89.28,89.28,3900.0,84.6673,84.6957,84.6104,84.6104,3900.0
2015-03-10 12:05:00,89.28,89.29,89.14,89.18,12700.0,84.6104,84.6199,84.4777,84.5156,12700.0
2015-03-10 12:10:00,89.18,89.3,89.17,89.21,9700.0,84.5156,84.6294,84.5062,84.5441,9700.0
2015-03-10 12:15:00,89.19,89.2,89.08,89.08,3600.0,84.5251,84.5346,84.4209,84.4209,3600.0
2015-03-10 12:20:00,89.13,89.15,89.03,89.03,8000.0,84.4683,84.4872,84.3735,84.3735,8000.0
2015-03-10 12:25:00,89.06,89.18,89.0,89.18,12100.0,84.4019,84.5156,84.3451,84.5156,12100.0
2015-03-10 12:30:00,89.11,89.12,89.05,89.08,2800.0,84.4493,84.4588,84.3924,84.4209,2800.0
2015-03-10 12:35:00,89.04,89.43,89.04,89.43,7300.0,84.383,84.7526,84.383,84.7526,7300.0
2015-03-10 12:40:00,89.42,89.44,89.36,89.38,5300.0,84.7431,84.762,84.6862,84.7052,5300.0
2015-03-10 12:45:00,89.35,89.43,89.24,89.32,5400.0,84.6767,84.7526,84.5725,84.6483,5400.0
2015-03-10 12:50:00,89.27,89.28,89.18,89.18,1700.0,84.6009,84.6104,84.5156,84.5156,1700.0
2015-03-10 12:55:00,89.19,89.34,89.17,89.19,11900.0,84.5251,84.6673,84.5062,84.5251,11900.0
2015-03-10 13:00:00,89.19,89.21,89.03,89.03,3600.0,84.5251,84.5441,84.3735,84.3735,3600.0
2015-03-10 13:05:00,89.06,89.08,89.0,89.08,3500.0,84.4019,84.4209,84.3451,84.4209,3500.0
2015-03-10 13:10:00,89.08,89.08,89.01,89.05,2700.0,84.4209,84.4209,84.3545,84.3924,2700.0
2015-03-10 13:15:00,89.0,89.12,89.0,89.09,6700.0,84.3451,84.4588,84.3451,84.4303,6700.0
2015-03-10 13:20:00,89.11,89.26,89.11,89.26,4000.0,84.4493,84.5915,84.4493,84.5915,4000.0
2015-03-10 13:25:00,89.26,89.34,89.23,89.3,8700.0,84.5915,84.6673,84.563,84.6294,8700.0
2015-03-10 13:30:00,89.3,89.31,89.17,89.25,13500.0,84.6294,84.6388,84.5062,84.582,13500.0
2015-03-10 13:35:00,89.23,89.23,89.11,89.2,5500.0,84.563,84.563,84.4493,84.5346,5500.0
2015-03-10 13:40:00,89.19,89.23,89.16,89.22,4000.0,84.5251,84.563,84.4967,84.5535,4000.0
2015-03-10 13:45:00,89.2,89.31,89.16,89.31,4500.0,84.5346,84.6388,84.4967,84.6388,4500.0
2015-03-10 13:50:00,89.29,89.3,89.27,89.27,2100.0,84.6199,84.6294,84.6009,84.6009,2100.0
2015-03-10 13:55:00,89.26,89.34,89.23,89.34,6000.0,84.5915,84.6673,84.563,84.6673,6000.0
2015-03-10 14:00:00,89.35,89.4,89.35,89.4,400.0,84.6767,84.7241,84.6767,84.7241,400.0
2015-03-10 14:05:00,89.41,89.5,89.41,89.44,3500.0,84.7336,84.8189,84.7336,84.762,3500.0
2015-03-10 14:10:00,89.4,89.41,89.24,89.24,5200.0,84.7241,84.7336,84.5725,84.5725,5200.0
2015-03-10 14:15:00,89.26,89.36,89.26,89.34,2900.0,84.5915,84.6862,84.5915,84.6673,2900.0
2015-03-10 14:20:00,89.29,89.41,89.26,89.39,14500.0,84.6199,84.7336,84.5915,84.7147,14500.0
2015-03-10 14:25:00,89.39,89.44,89.29,89.44,7100.0,84.7147,84.762,84.6199,84.762,7100.0
2015-03-10 14:30:00,89.41,89.52,89.41,89.48,4500.0,84.7336,84.8379,84.7336,84.7999,4500.0
2015-03-10 14:35:00,89.48,89.58,89.46,89.49,3700.0,84.7999,84.8947,84.781,84.8094,3700.0
2015-03-10 14:40:00,89.5,89.58,89.49,89.55,4400.0,84.8189,84.8947,84.8094,84.8663,4400.0
2015-03-10 14:45:00,89.59,89.66,89.51,89.51,4200.0,84.9042,84.9705,84.8284,84.8284,4200.0
2015-03-10 14:50:00,89.54,89.62,89.5,89.5,4800.0,84.8568,84.9326,84.8189,84.8189,4800.0
2015-03-10 14:55:00,89.48,89.53,89.44,89.51,7300.0,84.7999,84.8473,84.762,84.8284,7300.0
2015-03-10 15:00:00,89.5,89.67,89.45,89.59,7700.0,84.8189,84.98,84.7715,84.9042,7700.0
2015-03-10 15:05:00,89.61,89.77,89.56,89.75,12600.0,84.9231,85.0748,84.8758,85.0558,12600.0
2015-03-10 15:10:00,89.77,89.79,89.66,89.73,9400.0,85.0748,85.0937,84.9705,85.0369,9400.0
2015-03-10 15:15:00,89.73,89.89,89.69,89.85,14100.0,85.0369,85.1885,84.999,85.1506,14100.0
2015-03-10 15:20:00,89.84,89.87,89.68,89.7,10000.0,85.1411,85.1695,84.9895,85.0084,10000.0
2015-03-10 15:25:00,89.72,89.72,89.52,89.52,6800.0,85.0274,85.0274,84.8379,84.8379,6800.0
2015-03-10 15:30:00,89.54,89.55,89.43,89.43,9100.0,84.8568,84.8663,84.7526,84.7526,9100.0
2015-03-10 15:35:00,89.43,89.55,89.43,89.52,5800.0,84.7526,84.8663,84.7526,84.8379,5800.0
2015-03-10 15:40:00,89.56,89.56,89.44,89.47,12500.0,84.8758,84.8758,84.762,84.7905,12500.0
2015-03-10 15:45:00,89.46,89.57,89.39,89.51,19200.0,84.781,84.8852,84.7147,84.8284,19200.0
2015-03-10 15:50:00,89.49,89.49,89.4,89.41,29300.0,84.8094,84.8094,84.7241,84.7336,29300.0
2015-03-10 15:55:00,89.42,89.45,89.35,89.35,33700.0,84.7431,84.7715,84.6767,84.6767,33700.0
2015-03-11 09:30:00,89.4,89.73,89.4,89.67,12500.0,84.7241,85.0369,84.7241,84.98,12500.0
2015-03-11 09:35:00,89.62,89.66,89.28,89.33,5400.0,84.9326,84.9705,84.6104,84.6578,5400.0
2015-03-11 09:40:00,89.34,89.56,89.34,89.49,2600.0,84.6673,84.8758,84.6673,84.8094,2600.0
2015-03-11 09:45:00,89.48,89.57,89.33,89.33,9200.0,84.7999,84.8852,84.6578,84.6578,9200.0
2015-03-11 09:50:00,89.4,89.51,89.33,89.39,6400.0,84.7241,84.8284,84.6578,84.7147,6400.0
2015-03-11 09:55:00,89.3,89.37,89.09,89.16,26600.0,84.6294,84.6957,84.4303,84.4967,26600.0
2015-03-11 10:00:00,89.16,89.28,89.1,89.16,11200.0,84.4967,84.6104,84.4398,84.4967,11200.0
2015-03-11 10:05:00,89.2,89.25,89.12,89.13,19600.0,84.5346,84.582,84.4588,84.4683,19600.0
2015-03-11 10:10:00,89.12,89.12,88.87,88.95,13400.0,84.4588,84.4588,84.2219,84.2977,13400.0
2015-03-11 10:15:00,88.97,88.97,88.8,88.83,9200.0,84.3166,84.3166,84.1555,84.1839,9200.0
2015-03-11 10:20:00,88.87,89.06,88.82,89.06,4600.0,84.2219,84.4019,84.1745,84.4019,4600.0
2015-03-11 10:25:00,89.06,89.2,89.0,89.2,14400.0,84.4019,84.5346,84.3451,84.5346,14400.0
2015-03-11 10:30:00,89.18,89.22,88.93,88.94,12200.0,84.5156,84.5535,84.2787,84.2882,12200.0
2015-03-11 10:35:00,88.99,89.04,88.92,89.04,8200.0,84.3356,84.383,84.2692,84.383,8200.0
2015-03-11 10:40:00,89.0,89.03,88.86,88.94,7500.0,84.3451,84.3735,84.2124,84.2882,7500.0
2015-03-11 10:45:00,88.94,88.94,88.72,88.94,35700.0,84.2882,84.2882,84.0797,84.2882,35700.0
2015-03-11 10:50:00,88.89,89.1,88.82,89.07,10100.0,84.2408,84.4398,84.1745,84.4114,10100.0
2015-03-11 10:55:00,89.05,89.13,89.05,89.12,2600.0,84.3924,84.4683,84.3924,84.4588,2600.0
2015-03-11 11:00:00,89.06,89.32,89.06,89.28,5900.0,84.4019,84.6483,84.4019,84.6104,5900.0
2015-03-11 11:05:00,89.25,89.25,89.05,89.08,6600.0,84.582,84.582,84.3924,84.4209,6600.0
2015-03-11 11:10:00,89.12,89.23,89.1,89.21,59700.0,84.4588,84.563,84.4398,84.5441,59700.0
2015-03-11 11:15:00,89.18,89.43,89.18,89.36,12000.0,84.5156,84.7526,84.5156,84.6862,12000.0
2015-03-11 11:20:00,89.34,89.47,89.33,89.38,6300.0,84.6673,84.7905,84.6578,84.7052,6300.0
2015-03-11 11:25:00,89.37,89.53,89.35,89.51,4600.0,84.6957,84.8473,84.6767,84.8284,4600.0
2015-03-11 11:30:00,89.55,89.61,89.51,89.54,7400.0,84.8663,84.9231,84.8284,84.8568,7400.0
2015-03-11 11:35:00,89.56,89.59,89.47,89.47,2900.0,84.8758,84.9042,84.7905,84.7905,2900.0
2015-03-11 11:40:00,89.45,89.61,89.45,89.51,11800.0,84.7715,84.9231,84.7715,84.8284,11800.0
2015-03-11 11:45:00,89.47,89.62,89.44,89.6,2400.0,84.7905,84.9326,84.762,84.9137,2400.0
2015-03-11 11:50:00,89.59,89.72,89.59,89.72,6600.0,84.9042,85.0274,84.9042,85.0274,6600.0
2015-03-11 11:55:00,89.71,89.73,89.63,89.7,1600.0,85.0179,85.0369,84.9421,85.0084,1600.0
2015-03-11 12:00:00,89.7,89.76,89.64,89.75,5400.0,85.0084,85.0653,84.9516,85.0558,5400.0
2015-03-11 12:05:00,89.75,89.76,89.63,89.72,3600.0,85.0558,85.0653,84.9421,85.0274,3600.0
2015-03-11 12:10:00,89.74,89.78,89.63,89.74,4800.0,85.0463,85.0843,84.9421,85.0463,4800.0
2015-03-11 12:15:00,89.79,89.92,89.71,89.88,3300.0,85.0937,85.2169,85.0179,85.179,3300.0
2015-03-11 12:20:00,89.92,89.92,89.77,89.85,19800.0,85.2169,85.2169,85.0748,85.1506,19800.0
2015-03-11 12:25:00,89.78,89.78,89.68,89.75,1400.0,85.0843,85.0843,84.9895,85.0558,1400.0
2015-03-11 12:30:00,89.75,89.75,89.62,89.67,3000.0,85.0558,85.0558,84.9326,84.98,3000.0
2015-03-11 12:35:00,89.65,89.69,89.63,89.63,2000.0,84.9611,84.999,84.9421,84.9421,2000.0
2015-03-11 12:40:00,89.63,89.75,89.63,89.75,2000.0,84.9421,85.0558,84.9421,85.0558,2000.0
2015-03-11 12:45:00,89.72,89.73,89.63,89.7,2300.0,85.0274,85.0369,84.9421,85.0084,2300.0
2015-03-11 12:50:00,89.63,89.71,89.62,89.62,2200.0,84.9421,85.0179,84.9326,84.9326,2200.0
2015-03-11 12:55:00,89.7,89.71,89.6,89.62,1600.0,85.0084,85.0179,84.9137,84.9326,1600.0
2015-03-11 13:00:00,89.59,89.67,89.52,89.58,2600.0,84.9042,84.98,84.8379,84.8947,2600.0
2015-03-11 13:05:00,89.52,89.57,89.51,89.56,2300.0,84.8379,84.8852,84.8284,84.8758,2300.0
2015-03-11 13:10:00,89.55,89.58,89.5,89.53,3800.0,84.8663,84.8947,84.8189,84.8473,3800.0
2015-03-11 13:15:00,89.5,89.55,89.47,89.5,2800.0,84.8189,84.8663,84.7905,84.8189,2800.0
2015-03-11 13:20:00,89.49,89.51,89.44,89.51,5500.0,84.8094,84.8284,84.762,84.8284,5500.0
2015-03-11 13:25:00,89.5,89.62,89.49,89.59,9100.0,84.8189,84.9326,84.8094,84.9042,9100.0
2015-03-11 13:30:00,89.59,89.59,89.38,89.42,5600.0,84.9042,84.9042,84.7052,84.7431,5600.0
2015-03-11 13:35:00,89.41,89.41,89.35,89.36,4600.0,84.7336,84.7336,84.6767,84.6862,4600.0
2015-03-11 13:40:00,89.31,89.31,89.24,89.26,2000.0,84.6388,84.6388,84.5725,84.5915,2000.0
2015-03-11 13:45:00,89.27,89.27,89.13,89.15,4200.0,84.6009,84.6009,84.4683,84.4872,4200.0
2015-03-11 13:50:00,89.14,89.23,89.14,89.14,1700.0,84.4777,84.563,84.4777,84.4777,1700.0
2015-03-11 13:55:00,89.19,89.29,89.19,89.23,10300.0,84.5251,84.6199,84.5251,84.563,10300.0
2015-03-11 14:00:00,89.23,89.28,89.18,89.23,22100.0,84.563,84.6104,84.5156,84.563,22100.0
2015-03-11 14:05:00,89.23,89.24,89.16,89.22,17700.0,84.563,84.5725,84.4967,84.5535,17700.0
2015-03-11 14:10:00,89.24,89.24,89.14,89.17,4200.0,84.5725,84.5725,84.4777,84.5062,4200.0
2015-03-11 14:15:00,89.17,89.45,89.17,89.43,2900.0,84.5062,84.7715,84.5062,84.7526,2900.0
2015-03-11 14:20:00,89.43,89.43,89.31,89.32,3700.0,84.7526,84.7526,84.6388,84.6483,3700.0
2015-03-11 14:25:00,89.33,89.37,89.29,89.33,2900.0,84.6578,84.6957,84.6199,84.6578,2900.0
2015-03-11 14:30:00,89.3,89.33,89.2,89.23,2200.0,84.6294,84.6578,84.5346,84.563,2200.0
2015-03-11 14:35:00,89.17,89.3,89.17,89.21,6800.0,84.5062,84.6294,84.5062,84.5441,6800.0
2015-03-11 14:40:00,89.21,89.26,89.08,89.09,4400.0,84.5441,84.5915,84.4209,84.4303,4400.0
2015-03-11 14:45:00,89.09,89.21,89.08,89.2,4300.0,84.4303,84.5441,84.4209,84.5346,4300.0
2015-03-11 14:50:00,89.2,89.33,89.2,89.26,17200.0,84.5346,84.6578,84.5346,84.5915,17200.0
2015-03-11 14:55:00,89.18,89.3,89.18,89.22,3900.0,84.5156,84.6294,84.5156,84.5535,3900.0
2015-03-11 15:00:00,89.21,89.24,89.16,89.22,2900.0,84.5441,84.5725,84.4967,84.5535,2900.0
2015-03-11 15:05:00,89.22,89.27,89.19,89.24,5800.0,84.5535,84.6009,84.5251,84.5725,5800.0
2015-03-11 15:10:00,89.21,89.22,89.09,89.15,6800.0,84.5441,84.5535,84.4303,84.4872,6800.0
2015-03-11 15:15:00,89.16,89.22,89.07,89.15,31000.0,84.4967,84.5535,84.4114,84.4872,31000.0
2015-03-11 15:20:00,89.13,89.13,89.01,89.02,10800.0,84.4683,84.4683,84.3545,84.364,10800.0
2015-03-11 15:25:00,89.02,89.05,88.93,88.93,11200.0,84.364,84.3924,84.2787,84.2787,11200.0
2015-03-11 15:30:00,88.93,88.99,88.86,88.97,20900.0,84.2787,84.3356,84.2124,84.3166,20900.0
2015-03-11 15:35:00,88.97,89.02,88.93,88.96,22900.0,84.3166,84.364,84.2787,84.3071,22900.0
2015-03-11 15:40:00,88.96,89.05,88.94,89.01,24000.0,84.3071,84.3924,84.2882,84.3545,24000.0
2015-03-11 15:45:00,89.01,89.07,88.95,89.05,20400.0,84.3545,84.4114,84.2977,84.3924,20400.0
2015-03-11 15:50:00,89.04,89.07,88.98,89.04,15500.0,84.383,84.4114,84.3261,84.383,15500.0
2015-03-11 15:55:00,89.03,89.09,88.94,88.94,36900.0,84.3735,84.4303,84.2882,84.2882,36900.0
2015-03-12 09:30:00,88.92,89.32,88.92,89.05,13400.0,84.2692,84.6483,84.2692,84.3924,13400.0
2015-03-12 09:35:00,89.22,89.56,89.09,89.34,9700.0,84.5535,84.8758,84.4303,84.6673,9700.0
2015-03-12 09:40:00,89.38,89.45,89.3,89.4,11500.0,84.7052,84.7715,84.6294,84.7241,11500.0
2015-03-12 09:45:00,89.41,89.42,89.07,89.07,24800.0,84.7336,84.7431,84.4114,84.4114,24800.0
2015-03-12 09:50:00,89.15,89.25,89.09,89.17,29100.0,84.4872,84.582,84.4303,84.5062,29100.0
2015-03-12 09:55:00,89.18,89.18,88.87,89.06,21600.0,84.5156,84.5156,84.2219,84.4019,21600.0
2015-03-12 10:00:00,88.98,89.06,88.91,88.94,3800.0,84.3261,84.4019,84.2598,84.2882,3800.0
2015-03-12 10:05:00,88.91,88.92,88.71,88.92,20100.0,84.2598,84.2692,84.0702,84.2692,20100.0
2015-03-12 10:10:00,88.87,89.12,88.87,89.06,5300.0,84.2219,84.4588,84.2219,84.4019,5300.0
2015-03-12 10:15:00,89.14,89.2,88.98,89.02,6100.0,84.4777,84.5346,84.3261,84.364,6100.0
2015-03-12 10:20:00,88.99,89.2,88.99,89.11,3100.0,84.3356,84.5346,84.3356,84.4493,3100.0
2015-03-12 10:25:00,89.12,89.3,89.08,89.19,7600.0,84.4588,84.6294,84.4209,84.5251,7600.0
2015-03-12 10:30:00,89.09,89.36,89.09,89.3,3900.0,84.4303,84.6862,84.4303,84.6294,3900.0
2015-03-12 10:35:00,89.36,89.44,89.29,89.43,3100.0,84.6862,84.762,84.6199,84.7526,3100.0
2015-03-12 10:40:00,89.46,89.48,89.34,89.38,7100.0,84.781,84.7999,84.6673,84.7052,7100.0
2015-03-12 10:45:00,89.35,89.52,89.34,89.52,4100.0,84.6767,84.8379,84.6673,84.8379,4100.0
2015-03-12 10:50:00,89.52,89.68,89.52,89.65,11000.0,84.8379,84.9895,84.8379,84.9611,11000.0
2015-03-12 10:55:00,89.67,89.81,89.64,89.81,7700.0,84.98,85.1127,84.9516,85.1127,7700.0
2015-03-12 11:00:00,89.79,89.85,89.72,89.75,9200.0,85.0937,85.1506,85.0274,85.0558,9200.0
2015-03-12 11:05:00,89.73,89.87,89.72,89.87,10600.0,85.0369,85.1695,85.0274,85.1695,10600.0
2015-03-12 11:10:00,89.86,90.1,89.86,90.1,8400.0,85.1601,85.3875,85.1601,85.3875,8400.0
2015-03-12 11:15:00,90.1,90.24,90.09,90.22,9000.0,85.3875,85.5202,85.378,85.5012,9000.0
2015-03-12 11:20:00,90.23,90.24,90.17,90.19,5400.0,85.5107,85.5202,85.4539,85.4728,5400.0
2015-03-12 11:25:00,90.22,90.33,90.21,90.33,20500.0,85.5012,85.6055,85.4918,85.6055,20500.0
2015-03-12 11:30:00,90.3,90.34,90.25,90.25,3300.0,85.5771,85.615,85.5297,85.5297,3300.0
2015-03-12 11:35:00,90.25,90.46,90.25,90.41,8500.0,85.5297,85.7287,85.5297,85.6813,8500.0
2015-03-12 11:40:00,90.41,90.5,90.4,90.48,6000.0,85.6813,85.7666,85.6718,85.7476,6000.0
2015-03-12 11:45:00,90.5,90.5,90.37,90.37,4400.0,85.7666,85.7666,85.6434,85.6434,4400.0
2015-03-12 11:50:00,90.4,90.42,90.34,90.36,5700.0,85.6718,85.6908,85.615,85.6339,5700.0
2015-03-12 11:55:00,90.37,90.46,90.32,90.34,20400.0,85.6434,85.7287,85.596,85.615,20400.0
2015-03-12 12:00:00,90.36,90.58,90.36,90.56,25500.0,85.6339,85.8424,85.6339,85.8235,25500.0
2015-03-12 12:05:00,90.56,90.75,90.56,90.75,17900.0,85.8235,86.0035,85.8235,86.0035,17900.0
2015-03-12 12:10:00,90.74,90.83,90.71,90.77,16900.0,85.994,86.0793,85.9656,86.0225,16900.0
2015-03-12 12:15:00,90.76,90.93,90.75,90.92,11600.0,86.013,86.1741,86.0035,86.1646,11600.0
2015-03-12 12:20:00,90.94,91.01,90.85,90.9,14400.0,86.1836,86.2499,86.0983,86.1457,14400.0
2015-03-12 12:25:00,90.9,91.0,90.89,90.98,11200.0,86.1457,86.2404,86.1362,86.2215,11200.0
2015-03-12 12:30:00,90.95,90.99,90.88,90.88,10900.0,86.1931,86.231,86.1267,86.1267,10900.0
2015-03-12 12:35:00,90.89,90.89,90.66,90.69,15800.0,86.1362,86.1362,85.9182,85.9467,15800.0
2015-03-12 12:40:00,90.68,90.77,90.57,90.71,10500.0,85.9372,86.0225,85.8329,85.9656,10500.0
2015-03-12 12:45:00,90.75,90.77,90.65,90.65,3800.0,86.0035,86.0225,85.9088,85.9088,3800.0
2015-03-12 12:50:00,90.72,90.82,90.66,90.82,4500.0,85.9751,86.0699,85.9182,86.0699,4500.0
2015-03-12 12:55:00,90.76,90.82,90.76,90.76,5600.0,86.013,86.0699,86.013,86.013,5600.0
2015-03-12 13:00:00,90.72,90.75,90.67,90.68,3000.0,85.9751,86.0035,85.9277,85.9372,3000.0
2015-03-12 13:05:00,90.66,90.74,90.61,90.74,12000.0,85.9182,85.994,85.8708,85.994,12000.0
2015-03-12 13:10:00,90.72,90.75,90.59,90.61,2900.0,85.9751,86.0035,85.8519,85.8708,2900.0
2015-03-12 13:15:00,90.59,90.63,90.54,90.6,9400.0,85.8519,85.8898,85.8045,85.8614,9400.0
2015-03-12 13:20:00,90.59,90.62,90.53,90.53,2100.0,85.8519,85.8803,85.795,85.795,2100.0
2015-03-12 13:25:00,90.57,90.64,90.52,90.57,4300.0,85.8329,85.8993,85.7856,85.8329,4300.0
2015-03-12 13:30:00,90.56,90.62,90.46,90.48,14800.0,85.8235,85.8803,85.7287,85.7476,14800.0
2015-03-12 13:35:00,90.47,90.67,90.47,90.65,12900.0,85.7382,85.9277,85.7382,85.9088,12900.0
2015-03-12 13:40:00,90.6,90.62,90.55,90.6,4200.0,85.8614,85.8803,85.814,85.8614,4200.0
2015-03-12 13:45:00,90.6,90.64,90.58,90.62,5500.0,85.8614,85.8993,85.8424,85.8803,5500.0
2015-03-12 13:50:00,90.62,90.67,90.6,90.67,2200.0,85.8803,85.9277,85.8614,85.9277,2200.0
2015-03-12 13:55:00,90.67,90.78,90.67,90.72,5000.0,85.9277,86.032,85.9277,85.9751,5000.0
2015-03-12 14:00:00,90.7,90.73,90.62,90.63,5000.0,85.9561,85.9846,85.8803,85.8898,5000.0
2015-03-12 14:05:00,90.63,90.72,90.62,90.7,9000.0,85.8898,85.9751,85.8803,85.9561,9000.0
2015-03-12 14:10:00,90.71,90.83,90.67,90.76,5400.0,85.9656,86.0793,85.9277,86.013,5400.0
2015-03-12 14:15:00,90.75,90.89,90.75,90.77,7500.0,86.0035,86.1362,86.0035,86.0225,7500.0
2015-03-12 14:20:00,90.77,90.81,90.74,90.8,2100.0,86.0225,86.0604,85.994,86.0509,2100.0
2015-03-12 14:25:00,90.8,90.92,90.8,90.88,6400.0,86.0509,86.1646,86.0509,86.1267,6400.0
2015-03-12 14:30:00,90.88,90.92,90.78,90.81,8700.0,86.1267,86.1646,86.032,86.0604,8700.0
2015-03-12 14:35:00,90.85,90.93,90.83,90.93,8000.0,86.0983,86.1741,86.0793,86.1741,8000.0
2015-03-12 14:40:00,90.91,90.98,90.85,90.98,18500.0,86.1552,86.2215,86.0983,86.2215,18500.0
2015-03-12 14:45:00,90.97,91.06,90.96,91.03,14600.0,86.212,86.2973,86.2025,86.2689,14600.0
2015-03-12 14:50:00,91.03,91.18,91.03,91.12,27700.0,86.2689,86.411,86.2689,86.3542,27700.0
2015-03-12 14:55:00,91.13,91.23,91.11,91.21,14400.0,86.3636,86.4584,86.3447,86.4395,14400.0
2015-03-12 15:00:00,91.19,91.48,91.18,91.48,26100.0,86.4205,86.6953,86.411,86.6953,26100.0
2015-03-12 15:05:00,91.49,91.61,91.41,91.6,21600.0,86.7048,86.8185,86.629,86.8091,21600.0
2015-03-12 15:10:00,91.61,91.61,91.45,91.45,18600.0,86.8185,86.8185,86.6669,86.6669,18600.0
2015-03-12 15:15:00,91.43,91.47,91.38,91.42,15300.0,86.648,86.6859,86.6006,86.6385,15300.0
2015-03-12 15:20:00,91.42,91.44,91.32,91.33,17200.0,86.6385,86.6574,86.5437,86.5532,17200.0
2015-03-12 15:25:00,91.32,91.39,91.23,91.37,21300.0,86.5437,86.61,86.4584,86.5911,21300.0
2015-03-12 15:30:00,91.36,91.4,91.3,91.38,16500.0,86.5816,86.6195,86.5248,86.6006,16500.0
2015-03-12 15:35:00,91.4,91.53,91.4,91.52,24500.0,86.6195,86.7427,86.6195,86.7333,24500.0
2015-03-12 15:40:00,91.51,91.59,91.43,91.51,46700.0,86.7238,86.7996,86.648,86.7238,46700.0
2015-03-12 15:45:00,91.5,91.58,91.44,91.56,32100.0,86.7143,86.7901,86.6574,86.7712,32100.0
2015-03-12 15:50:00,91.55,91.59,91.36,91.42,58200.0,86.7617,86.7996,86.5816,86.6385,58200.0
2015-03-12 15:55:00,91.43,91.46,91.35,91.39,36800.0,86.648,86.6764,86.5721,86.61,36800.0
2015-03-13 09:30:00,91.23,91.34,90.89,90.98,18100.0,86.4584,86.5627,86.1362,86.2215,18100.0
2015-03-13 09:35:00,90.95,91.62,90.88,91.45,7900.0,86.1931,86.828,86.1267,86.6669,7900.0
2015-03-13 09:40:00,91.36,91.52,91.35,91.52,2300.0,86.5816,86.7333,86.5721,86.7333,2300.0
2015-03-13 09:45:00,91.57,92.17,91.38,91.87,47700.0,86.7806,87.3493,86.6006,87.0649,47700.0
2015-03-13 09:50:00,91.82,91.82,91.33,91.4,14500.0,87.0176,87.0176,86.5532,86.6195,14500.0
2015-03-13 09:55:00,91.39,91.39,90.82,90.83,2500.0,86.61,86.61,86.0699,86.0793,2500.0
2015-03-13 10:00:00,90.82,90.98,90.72,90.73,6500.0,86.0699,86.2215,85.9751,85.9846,6500.0
2015-03-13 10:05:00,90.66,90.75,90.35,90.35,25300.0,85.9182,86.0035,85.6244,85.6244,25300.0
2015-03-13 10:10:00,90.43,90.61,90.34,90.45,23400.0,85.7003,85.8708,85.615,85.7192,23400.0
2015-03-13 10:15:00,90.44,90.79,90.44,90.71,12300.0,85.7097,86.0414,85.7097,85.9656,12300.0
2015-03-13 10:20:00,90.67,90.75,90.52,90.74,8900.0,85.9277,86.0035,85.7856,85.994,8900.0
2015-03-13 10:25:00,90.62,90.75,90.39,90.43,16200.0,85.8803,86.0035,85.6624,85.7003,16200.0
2015-03-13 10:30:00,90.44,90.45,90.37,90.45,3000.0,85.7097,85.7192,85.6434,85.7192,3000.0
2015-03-13 10:35:00,90.41,90.57,90.36,90.52,10900.0,85.6813,85.8329,85.6339,85.7856,10900.0
2015-03-13 10:40:00,90.6,90.7,90.41,90.44,7300.0,85.8614,85.9561,85.6813,85.7097,7300.0
2015-03-13 10:45:00,90.35,90.57,90.29,90.55,9100.0,85.6244,85.8329,85.5676,85.814,9100.0
2015-03-13 10:50:00,90.48,90.55,90.39,90.41,14900.0,85.7476,85.814,85.6624,85.6813,14900.0
2015-03-13 10:55:00,90.41,90.53,90.41,90.45,32800.0,85.6813,85.795,85.6813,85.7192,32800.0
2015-03-13 11:00:00,90.46,90.56,90.37,90.53,10900.0,85.7287,85.8235,85.6434,85.795,10900.0
2015-03-13 11:05:00,90.53,90.55,90.5,90.52,4300.0,85.795,85.814,85.7666,85.7856,4300.0
2015-03-13 11:10:00,90.55,90.82,90.54,90.81,7300.0,85.814,86.0699,85.8045,86.0604,7300.0
2015-03-13 11:15:00,90.78,90.93,90.78,90.81,16600.0,86.032,86.1741,86.032,86.0604,16600.0
2015-03-13 11:20:00,90.8,91.07,90.79,90.95,20800.0,86.0509,86.3068,86.0414,86.1931,20800.0
2015-03-13 11:25:00,90.91,90.93,90.8,90.81,12900.0,86.1552,86.1741,86.0509,86.0604,12900.0
2015-03-13 11:30:00,90.87,91.07,90.85,90.97,12100.0,86.1172,86.3068,86.0983,86.212,12100.0
2015-03-13 11:35:00,90.98,91.16,90.92,91.0,6700.0,86.2215,86.3921,86.1646,86.2404,6700.0
2015-03-13 11:40:00,91.0,91.09,90.78,90.78,23300.0,86.2404,86.3257,86.032,86.032,23300.0
2015-03-13 11:45:00,90.78,90.85,90.55,90.85,36000.0,86.032,86.0983,85.814,86.0983,36000.0
2015-03-13 11:50:00,90.82,90.93,90.7,90.81,21200.0,86.0699,86.1741,85.9561,86.0604,21200.0
2015-03-13 11:55:00,90.85,91.07,90.84,91.07,9500.0,86.0983,86.3068,86.0888,86.3068,9500.0
2015-03-13 12:00:00,91.09,91.11,90.9,90.9,3300.0,86.3257,86.3447,86.1457,86.1457,3300.0
2015-03-13 12:05:00,90.91,91.02,90.89,91.02,3600.0,86.1552,86.2594,86.1362,86.2594,3600.0
2015-03-13 12:10:00,90.93,90.95,90.82,90.86,2700.0,86.1741,86.1931,86.0699,86.1078,2700.0
2015-03-13 12:15:00,90.79,90.79,90.64,90.64,2300.0,86.0414,86.0414,85.8993,85.8993,2300.0
2015-03-13 12:20:00,90.65,90.76,90.65,90.76,2500.0,85.9088,86.013,85.9088,86.013,2500.0
2015-03-13 12:25:00,90.67,90.67,90.55,90.56,1900.0,85.9277,85.9277,85.814,85.8235,1900.0
2015-03-13 12:30:00,90.59,90.64,90.59,90.61,1000.0,85.8519,85.8993,85.8519,85.8708,1000.0
2015-03-13 12:35:00,90.61,90.66,90.59,90.63,1300.0,85.8708,85.9182,85.8519,85.8898,1300.0
2015-03-13 12:40:00,90.63,90.66,90.56,90.61,2400.0,85.8898,85.9182,85.8235,85.8708,2400.0
2015-03-13 12:45:00,90.63,90.65,90.53,90.55,3300.0,85.8898,85.9088,85.795,85.814,3300.0
2015-03-13 12:50:00,90.58,90.62,90.51,90.56,2700.0,85.8424,85.8803,85.7761,85.8235,2700.0
2015-03-13 12:55:00,90.58,90.68,90.58,90.61,1800.0,85.8424,85.9372,85.8424,85.8708,1800.0
2015-03-13 13:00:00,90.58,90.63,90.58,90.63,1000.0,85.8424,85.8898,85.8424,85.8898,1000.0
2015-03-13 13:05:00,90.67,90.92,90.67,90.9,7800.0,85.9277,86.1646,85.9277,86.1457,7800.0
2015-03-13 13:10:00,90.88,91.11,90.87,91.11,11500.0,86.1267,86.3447,86.1172,86.3447,11500.0
2015-03-13 13:15:00,91.07,91.09,90.96,90.98,4600.0,86.3068,86.3257,86.2025,86.2215,4600.0
2015-03-13 13:20:00,90.96,90.98,90.82,90.86,3800.0,86.2025,86.2215,86.0699,86.1078,3800.0
2015-03-13 13:25:00,90.88,90.99,90.85,90.9,12400.0,86.1267,86.231,86.0983,86.1457,12400.0
2015-03-13 13:30:00,90.9,91.02,90.89,91.0,5600.0,86.1457,86.2594,86.1362,86.2404,5600.0
2015-03-13 13:35:00,90.9,91.0,90.89,91.0,3800.0,86.1457,86.2404,86.1362,86.2404,3800.0
2015-03-13 13:40:00,91.01,91.02,90.96,90.97,10600.0,86.2499,86.2594,86.2025,86.212,10600.0
2015-03-13 13:45:00,90.96,90.99,90.91,90.94,4500.0,86.2025,86.231,86.1552,86.1836,4500.0
2015-03-13 13:50:00,90.94,91.07,90.94,91.02,6200.0,86.1836,86.3068,86.1836,86.2594,6200.0
2015-03-13 13:55:00,91.01,91.09,90.96,90.98,6800.0,86.2499,86.3257,86.2025,86.2215,6800.0
2015-03-13 14:00:00,90.97,91.02,90.91,90.95,7100.0,86.212,86.2594,86.1552,86.1931,7100.0
2015-03-13 14:05:00,90.97,90.99,90.92,90.94,8000.0,86.212,86.231,86.1646,86.1836,8000.0
2015-03-13 14:10:00,90.94,91.05,90.91,91.04,15200.0,86.1836,86.2878,86.1552,86.2784,15200.0
2015-03-13 14:15:00,91.02,91.06,90.94,90.94,6000.0,86.2594,86.2973,86.1836,86.1836,6000.0
2015-03-13 14:20:00,90.91,91.06,90.9,91.05,9200.0,86.1552,86.2973,86.1457,86.2878,9200.0
2015-03-13 14:25:00,91.03,91.22,91.02,91.22,10200.0,86.2689,86.4489,86.2594,86.4489,10200.0
2015-03-13 14:30:00,91.21,91.21,91.04,91.15,15900.0,86.4395,86.4395,86.2784,86.3826,15900.0
2015-03-13 14:35:00,91.14,91.15,91.02,91.05,11200.0,86.3731,86.3826,86.2594,86.2878,11200.0
2015-03-13 14:40:00,91.05,91.08,91.01,91.05,14300.0,86.2878,86.3163,86.2499,86.2878,14300.0
2015-03-13 14:45:00,91.06,91.17,91.04,91.04,5500.0,86.2973,86.4016,86.2784,86.2784,5500.0
2015-03-13 14:50:00,91.05,91.15,91.03,91.06,8400.0,86.2878,86.3826,86.2689,86.2973,8400.0
2015-03-13 14:55:00,91.05,91.17,91.03,91.12,11400.0,86.2878,86.4016,86.2689,86.3542,11400.0
2015-03-13 15:00:00,91.13,91.18,91.04,91.06,6600.0,86.3636,86.411,86.2784,86.2973,6600.0
2015-03-13 15:05:00,91.08,91.13,91.04,91.13,12000.0,86.3163,86.3636,86.2784,86.3636,12000.0
2015-03-13 15:10:00,91.15,91.18,91.05,91.06,13400.0,86.3826,86.411,86.2878,86.2973,13400.0
2015-03-13 15:15:00,91.08,91.21,91.06,91.09,8200.0,86.3163,86.4395,86.2973,86.3257,8200.0
2015-03-13 15:20:00,91.09,91.11,91.05,91.11,8800.0,86.3257,86.3447,86.2878,86.3447,8800.0
2015-03-13 15:25:00,91.14,91.19,91.07,91.16,31700.0,86.3731,86.4205,86.3068,86.3921,31700.0
2015-03-13 15:30:00,91.19,91.27,91.15,91.21,21800.0,86.4205,86.4963,86.3826,86.4395,21800.0
2015-03-13 15:35:00,91.22,91.26,91.16,91.26,16700.0,86.4489,86.4868,86.3921,86.4868,16700.0
2015-03-13 15:40:00,91.24,91.43,91.2,91.2,23000.0,86.4679,86.648,86.43,86.43,23000.0
2015-03-13 15:45:00,91.2,91.29,91.16,91.23,27400.0,86.43,86.5153,86.3921,86.4584,27400.0
2015-03-13 15:50:00,91.22,91.4,91.22,91.36,37400.0,86.4489,86.6195,86.4489,86.5816,37400.0
2015-03-13 15:55:00,91.37,91.46,91.31,91.35,53000.0,86.5911,86.6764,86.5342,86.5721,53000.0
2015-03-16 09:30:00,91.71,91.97,91.38,91.83,32400.0,86.9133,87.1597,86.6006,87.027,32400.0
2015-03-16 09:35:00,91.57,91.9,91.31,91.37,38100.0,86.7806,87.0934,86.5342,86.5911,38100.0
2015-03-16 09:40:00,91.33,91.35,91.04,91.29,23900.0,86.5532,86.5721,86.2784,86.5153,23900.0
2015-03-16 09:45:00,91.29,91.67,91.21,91.49,19700.0,86.5153,86.8754,86.4395,86.7048,19700.0
2015-03-16 09:50:00,91.51,91.88,91.5,91.58,5700.0,86.7238,87.0744,86.7143,86.7901,5700.0
2015-03-16 09:55:00,91.58,91.97,91.47,91.96,13300.0,86.7901,87.1597,86.6859,87.1502,13300.0
2015-03-16 10:00:00,91.95,92.15,91.93,92.03,5500.0,87.1408,87.3303,87.1218,87.2166,5500.0
2015-03-16 10:05:00,92.07,92.24,92.07,92.1,7500.0,87.2545,87.4156,87.2545,87.2829,7500.0
2015-03-16 10:10:00,92.14,92.54,92.13,92.49,18600.0,87.3208,87.6999,87.3113,87.6525,18600.0
2015-03-16 10:15:00,92.48,92.88,92.41,92.84,25400.0,87.643,88.0221,87.5767,87.9842,25400.0
2015-03-16 10:20:00,92.87,93.05,92.85,93.01,33700.0,88.0126,88.1832,87.9937,88.1453,33700.0
2015-03-16 10:25:00,92.95,92.97,92.74,92.79,44400.0,88.0885,88.1074,87.8894,87.9368,44400.0
2015-03-16 10:30:00,92.81,92.81,92.52,92.67,29800.0,87.9558,87.9558,87.6809,87.8231,29800.0
2015-03-16 10:35:00,92.72,92.83,92.67,92.75,11500.0,87.8705,87.9747,87.8231,87.8989,11500.0
2015-03-16 10:40:00,92.75,92.91,92.74,92.91,6200.0,87.8989,88.0505,87.8894,88.0505,6200.0
2015-03-16 10:45:00,92.93,93.0,92.81,92.88,21200.0,88.0695,88.1358,87.9558,88.0221,21200.0
2015-03-16 10:50:00,92.85,92.95,92.78,92.92,43100.0,87.9937,88.0885,87.9273,88.06,43100.0
2015-03-16 10:55:00,92.91,92.97,92.84,92.84,6700.0,88.0505,88.1074,87.9842,87.9842,6700.0
2015-03-16 11:00:00,92.9,92.97,92.84,92.9,16000.0,88.0411,88.1074,87.9842,88.0411,16000.0
2015-03-16 11:05:00,92.91,93.0,92.88,93.0,8400.0,88.0505,88.1358,88.0221,88.1358,8400.0
2015-03-16 11:10:00,93.0,93.12,92.87,92.89,10300.0,88.1358,88.2496,88.0126,88.0316,10300.0
2015-03-16 11:15:00,92.91,92.91,92.8,92.86,17900.0,88.0505,88.0505,87.9463,88.0032,17900.0
2015-03-16 11:20:00,92.87,93.05,92.86,93.04,30900.0,88.0126,88.1832,88.0032,88.1737,30900.0
2015-03-16 11:25:00,93.01,93.13,93.01,93.05,11600.0,88.1453,88.259,88.1453,88.1832,11600.0
2015-03-16 11:30:00,93.05,93.05,92.93,92.96,8400.0,88.1832,88.1832,88.0695,88.0979,8400.0
2015-03-16 11:35:00,92.99,93.05,92.99,93.05,4200.0,88.1264,88.1832,88.1264,88.1832,4200.0
2015-03-16 11:40:00,93.05,93.06,93.0,93.03,6900.0,88.1832,88.1927,88.1358,88.1643,6900.0
2015-03-16 11:45:00,93.0,93.11,92.99,93.03,15600.0,88.1358,88.2401,88.1264,88.1643,15600.0
2015-03-16 11:50:00,93.01,93.22,93.01,93.22,7600.0,88.1453,88.3443,88.1453,88.3443,7600.0
2015-03-16 11:55:00,93.16,93.18,93.05,93.05,8500.0,88.2875,88.3064,88.1832,88.1832,8500.0
2015-03-16 12:00:00,93.05,93.14,93.05,93.12,6000.0,88.1832,88.2685,88.1832,88.2496,6000.0
2015-03-16 12:05:00,93.13,93.15,93.06,93.1,13800.0,88.259,88.278,88.1927,88.2306,13800.0
2015-03-16 12:10:00,93.1,93.16,93.01,93.16,11600.0,88.2306,88.2875,88.1453,88.2875,11600.0
2015-03-16 12:15:00,93.16,93.19,93.08,93.16,21800.0,88.2875,88.3159,88.2117,88.2875,21800.0
2015-03-16 12:20:00,93.11,93.12,92.91,92.98,24100.0,88.2401,88.2496,88.0505,88.1169,24100.0
2015-03-16 12:25:00,92.98,93.04,92.9,92.94,16800.0,88.1169,88.1737,88.0411,88.079,16800.0
2015-03-16 12:30:00,93.01,93.01,92.86,92.93,2200.0,88.1453,88.1453,88.0032,88.0695,2200.0
2015-03-16 12:35:00,92.93,92.93,92.69,92.69,2500.0,88.0695,88.0695,87.8421,87.8421,2500.0
2015-03-16 12:40:00,92.71,92.77,92.66,92.67,22200.0,87.861,87.9179,87.8136,87.8231,22200.0
2015-03-16 12:45:00,92.69,92.75,92.64,92.66,4200.0,87.8421,87.8989,87.7947,87.8136,4200.0
2015-03-16 12:50:00,92.63,92.74,92.6,92.6,3900.0,87.7852,87.8894,87.7568,87.7568,3900.0
2015-03-16 12:55:00,92.61,92.73,92.54,92.6,15400.0,87.7662,87.88,87.6999,87.7568,15400.0
2015-03-16 13:00:00,92.57,92.57,92.41,92.42,3900.0,87.7283,87.7283,87.5767,87.5862,3900.0
2015-03-16 13:05:00,92.41,92.51,92.39,92.51,22300.0,87.5767,87.6715,87.5577,87.6715,22300.0
2015-03-16 13:10:00,92.58,92.76,92.56,92.76,17300.0,87.7378,87.9084,87.7189,87.9084,17300.0
2015-03-16 13:15:00,92.76,92.76,92.52,92.53,4400.0,87.9084,87.9084,87.6809,87.6904,4400.0
2015-03-16 13:20:00,92.53,92.67,92.52,92.55,4800.0,87.6904,87.8231,87.6809,87.7094,4800.0
2015-03-16 13:25:00,92.54,92.58,92.48,92.51,6900.0,87.6999,87.7378,87.643,87.6715,6900.0
2015-03-16 13:30:00,92.48,92.61,92.48,92.55,6300.0,87.643,87.7662,87.643,87.7094,6300.0
2015-03-16 13:35:00,92.54,92.57,92.49,92.57,3700.0,87.6999,87.7283,87.6525,87.7283,3700.0
2015-03-16 13:40:00,92.58,92.61,92.56,92.61,5100.0,87.7378,87.7662,87.7189,87.7662,5100.0
2015-03-16 13:45:00,92.61,92.64,92.56,92.58,6600.0,87.7662,87.7947,87.7189,87.7378,6600.0
2015-03-16 13:50:00,92.57,92.67,92.57,92.67,3200.0,87.7283,87.8231,87.7283,87.8231,3200.0
2015-03-16 13:55:00,92.67,92.72,92.65,92.65,4900.0,87.8231,87.8705,87.8041,87.8041,4900.0
2015-03-16 14:00:00,92.67,92.7,92.65,92.66,3600.0,87.8231,87.8515,87.8041,87.8136,3600.0
2015-03-16 14:05:00,92.65,92.66,92.58,92.63,4600.0,87.8041,87.8136,87.7378,87.7852,4600.0
2015-03-16 14:10:00,92.63,92.63,92.54,92.59,2700.0,87.7852,87.7852,87.6999,87.7473,2700.0
2015-03-16 14:15:00,92.55,92.66,92.55,92.64,7400.0,87.7094,87.8136,87.7094,87.7947,7400.0
2015-03-16 14:20:00,92.68,92.73,92.64,92.73,4300.0,87.8326,87.88,87.7947,87.88,4300.0
2015-03-16 14:25:00,92.7,92.82,92.7,92.76,5600.0,87.8515,87.9653,87.8515,87.9084,5600.0
2015-03-16 14:30:00,92.74,92.77,92.68,92.77,7000.0,87.8894,87.9179,87.8326,87.9179,7000.0
2015-03-16 14:35:00,92.79,92.82,92.72,92.76,9800.0,87.9368,87.9653,87.8705,87.9084,9800.0
2015-03-16 14:40:00,92.76,92.97,92.76,92.95,8200.0,87.9084,88.1074,87.9084,88.0885,8200.0
2015-03-16 14:45:00,92.96,92.97,92.83,92.87,9700.0,88.0979,88.1074,87.9747,88.0126,9700.0
2015-03-16 14:50:00,92.86,92.96,92.78,92.8,13400.0,88.0032,88.0979,87.9273,87.9463,13400.0
2015-03-16 14:55:00,92.78,92.91,92.78,92.91,10100.0,87.9273,88.0505,87.9273,88.0505,10100.0
2015-03-16 15:00:00,92.91,92.97,92.84,92.88,9000.0,88.0505,88.1074,87.9842,88.0221,9000.0
2015-03-16 15:05:00,92.9,92.9,92.76,92.86,7800.0,88.0411,88.0411,87.9084,88.0032,7800.0
2015-03-16 15:10:00,92.86,92.95,92.84,92.9,18200.0,88.0032,88.0885,87.9842,88.0411,18200.0
2015-03-16 15:15:00,92.9,92.95,92.88,92.91,13400.0,88.0411,88.0885,88.0221,88.0505,13400.0
2015-03-16 15:20:00,92.91,93.0,92.86,93.0,17800.0,88.0505,88.1358,88.0032,88.1358,17800.0
2015-03-16 15:25:00,92.98,93.08,92.98,93.08,24400.0,88.1169,88.2117,88.1169,88.2117,24400.0
2015-03-16 15:30:00,93.08,93.18,93.04,93.17,19200.0,88.2117,88.3064,88.1737,88.297,19200.0
2015-03-16 15:35:00,93.15,93.17,93.02,93.02,19300.0,88.278,88.297,88.1548,88.1548,19300.0
2015-03-16 15:40:00,93.02,93.04,92.9,92.9,23900.0,88.1548,88.1737,88.0411,88.0411,23900.0
2015-03-16 15:45:00,92.89,92.97,92.89,92.91,33600.0,88.0316,88.1074,88.0316,88.0505,33600.0
2015-03-16 15:50:00,92.92,93.06,92.89,92.94,44500.0,88.06,88.1927,88.0316,88.079,44500.0
2015-03-16 15:55:00,92.94,93.01,92.92,92.97,52200.0,88.079,88.1453,88.06,88.1074,52200.0
2015-03-17 09:30:00,92.52,92.81,92.28,92.36,17800.0,87.6809,87.9558,87.4535,87.5293,17800.0
2015-03-17 09:35:00,92.3,92.74,91.92,91.96,15900.0,87.4725,87.8894,87.1123,87.1502,15900.0
2015-03-17 09:40:00,92.03,92.07,91.62,91.85,47400.0,87.2166,87.2545,86.828,87.046,47400.0
2015-03-17 09:45:00,91.85,92.39,91.85,92.27,26500.0,87.046,87.5577,87.046,87.444,26500.0
2015-03-17 09:50:00,92.16,92.24,92.09,92.12,17800.0,87.3398,87.4156,87.2734,87.3019,17800.0
2015-03-17 09:55:00,92.11,92.32,92.09,92.25,26800.0,87.2924,87.4914,87.2734,87.4251,26800.0
2015-03-17 10:00:00,92.24,92.24,92.03,92.06,68800.0,87.4156,87.4156,87.2166,87.245,68800.0
2015-03-17 10:05:00,92.06,92.08,91.92,92.08,17800.0,87.245,87.264,87.1123,87.264,17800.0
2015-03-17 10:10:00,92.05,92.15,91.97,92.02,49300.0,87.2355,87.3303,87.1597,87.2071,49300.0
2015-03-17 10:15:00,92.0,92.11,92.0,92.03,7300.0,87.1881,87.2924,87.1881,87.2166,7300.0
2015-03-17 10:20:00,92.05,92.07,92.0,92.02,12900.0,87.2355,87.2545,87.1881,87.2071,12900.0
2015-03-17 10:25:00,92.03,92.03,91.8,91.86,10400.0,87.2166,87.2166,86.9986,87.0555,10400.0
2015-03-17 10:30:00,91.87,92.02,91.86,91.86,6300.0,87.0649,87.2071,87.0555,87.0555,6300.0
2015-03-17 10:35:00,91.86,91.88,91.81,91.84,12700.0,87.0555,87.0744,87.0081,87.0365,12700.0
2015-03-17 10:40:00,91.88,92.0,91.88,92.0,6100.0,87.0744,87.1881,87.0744,87.1881,6100.0
2015-03-17 10:45:00,91.96,91.97,91.84,91.88,15400.0,87.1502,87.1597,87.0365,87.0744,15400.0
2015-03-17 10:50:00,91.88,92.08,91.85,92.02,17200.0,87.0744,87.264,87.046,87.2071,17200.0
2015-03-17 10:55:00,92.02,92.09,92.0,92.03,7100.0,87.2071,87.2734,87.1881,87.2166,7100.0
2015-03-17 11:00:00,92.03,92.09,91.88,91.92,44700.0,87.2166,87.2734,87.0744,87.1123,44700.0
2015-03-17 11:05:00,91.95,92.04,91.89,92.03,16800.0,87.1408,87.2261,87.0839,87.2166,16800.0
2015-03-17 11:10:00,92.04,92.1,91.97,92.07,4900.0,87.2261,87.2829,87.1597,87.2545,4900.0
2015-03-17 11:15:00,92.07,92.11,92.01,92.05,9400.0,87.2545,87.2924,87.1976,87.2355,9400.0
2015-03-17 11:20:00,92.02,92.32,92.01,92.32,10300.0,87.2071,87.4914,87.1976,87.4914,10300.0
2015-03-17 11:25:00,92.32,92.42,92.26,92.41,18200.0,87.4914,87.5862,87.4345,87.5767,18200.0
2015-03-17 11:30:00,92.41,92.41,92.3,92.39,4600.0,87.5767,87.5767,87.4725,87.5577,4600.0
2015-03-17 11:35:00,92.41,92.41,92.31,92.35,13300.0,87.5767,87.5767,87.4819,87.5198,13300.0
2015-03-17 11:40:00,92.36,92.64,92.36,92.61,14800.0,87.5293,87.7947,87.5293,87.7662,14800.0
2015-03-17 11:45:00,92.62,92.64,92.49,92.58,3200.0,87.7757,87.7947,87.6525,87.7378,3200.0
2015-03-17 11:50:00,92.58,92.58,92.43,92.47,3800.0,87.7378,87.7378,87.5957,87.6336,3800.0
2015-03-17 11:55:00,92.46,92.46,92.36,92.42,5300.0,87.6241,87.6241,87.5293,87.5862,5300.0
2015-03-17 12:00:00,92.42,92.44,92.37,92.42,2000.0,87.5862,87.6051,87.5388,87.5862,2000.0
2015-03-17 12:05:00,92.38,92.41,92.29,92.31,3600.0,87.5483,87.5767,87.463,87.4819,3600.0
2015-03-17 12:10:00,92.3,92.31,92.23,92.28,4900.0,87.4725,87.4819,87.4061,87.4535,4900.0
2015-03-17 12:15:00,92.29,92.43,92.25,92.43,16900.0,87.463,87.5957,87.4251,87.5957,16900.0
2015-03-17 12:20:00,92.43,92.47,92.37,92.37,2300.0,87.5957,87.6336,87.5388,87.5388,2300.0
2015-03-17 12:25:00,92.41,92.41,92.34,92.34,3300.0,87.5767,87.5767,87.5104,87.5104,3300.0
2015-03-17 12:30:00,92.3,92.43,92.28,92.37,13600.0,87.4725,87.5957,87.4535,87.5388,13600.0
2015-03-17 12:35:00,92.29,92.3,92.2,92.2,16700.0,87.463,87.4725,87.3777,87.3777,16700.0
2015-03-17 12:40:00,92.21,92.32,92.17,92.32,4700.0,87.3872,87.4914,87.3493,87.4914,4700.0
2015-03-17 12:45:00,92.29,92.34,92.25,92.26,5700.0,87.463,87.5104,87.4251,87.4345,5700.0
2015-03-17 12:50:00,92.27,92.33,92.13,92.13,8200.0,87.444,87.5009,87.3113,87.3113,8200.0
2015-03-17 12:55:00,92.15,92.23,92.12,92.2,4900.0,87.3303,87.4061,87.3019,87.3777,4900.0
2015-03-17 13:00:00,92.17,92.31,92.16,92.29,4900.0,87.3493,87.4819,87.3398,87.463,4900.0
2015-03-17 13:05:00,92.31,92.32,92.23,92.29,4200.0,87.4819,87.4914,87.4061,87.463,4200.0
2015-03-17 13:10:00,92.29,92.3,92.26,92.29,4500.0,87.463,87.4725,87.4345,87.463,4500.0
2015-03-17 13:15:00,92.29,92.48,92.29,92.48,6700.0,87.463,87.643,87.463,87.643,6700.0
2015-03-17 13:20:00,92.48,92.64,92.48,92.63,12300.0,87.643,87.7947,87.643,87.7852,12300.0
2015-03-17 13:25:00,92.64,92.82,92.64,92.82,6400.0,87.7947,87.9653,87.7947,87.9653,6400.0
2015-03-17 13:30:00,92.82,92.85,92.77,92.8,16900.0,87.9653,87.9937,87.9179,87.9463,16900.0
2015-03-17 13:35:00,92.78,92.9,92.69,92.83,12200.0,87.9273,88.0411,87.8421,87.9747,12200.0
2015-03-17 13:40:00,92.85,92.92,92.85,92.9,7300.0,87.9937,88.06,87.9937,88.0411,7300.0
2015-03-17 13:45:00,92.92,92.98,92.92,92.96,10200.0,88.06,88.1169,88.06,88.0979,10200.0
2015-03-17 13:50:00,92.97,93.06,92.97,92.99,9700.0,88.1074,88.1927,88.1074,88.1264,9700.0
2015-03-17 13:55:00,92.98,93.11,92.94,93.05,16400.0,88.1169,88.2401,88.079,88.1832,16400.0
2015-03-17 14:00:00,93.05,93.18,93.05,93.18,7700.0,88.1832,88.3064,88.1832,88.3064,7700.0
2015-03-17 14:05:00,93.18,93.24,93.17,93.24,13900.0,88.3064,88.3633,88.297,88.3633,13900.0
2015-03-17 14:10:00,93.25,93.28,93.17,93.17,16800.0,88.3728,88.4012,88.297,88.297,16800.0
2015-03-17 14:15:00,93.17,93.17,93.11,93.16,23100.0,88.297,88.297,88.2401,88.2875,23100.0
2015-03-17 14:20:00,93.15,93.16,93.09,93.11,21700.0,88.278,88.2875,88.2211,88.2401,21700.0
2015-03-17 14:25:00,93.1,93.1,93.0,93.01,8500.0,88.2306,88.2306,88.1358,88.1453,8500.0
2015-03-17 14:30:00,93.02,93.27,93.01,93.17,67800.0,88.1548,88.3917,88.1453,88.297,67800.0
2015-03-17 14:35:00,93.18,93.18,93.06,93.18,4600.0,88.3064,88.3064,88.1927,88.3064,4600.0
2015-03-17 14:40:00,93.16,93.17,92.98,93.0,7900.0,88.2875,88.297,88.1169,88.1358,7900.0
2015-03-17 14:45:00,92.99,93.01,92.94,92.97,7300.0,88.1264,88.1453,88.079,88.1074,7300.0
2015-03-17 14:50:00,92.95,92.98,92.88,92.95,5600.0,88.0885,88.1169,88.0221,88.0885,5600.0
2015-03-17 14:55:00,92.97,93.01,92.9,92.9,5400.0,88.1074,88.1453,88.0411,88.0411,5400.0
2015-03-17 15:00:00,92.89,92.98,92.89,92.98,7700.0,88.0316,88.1169,88.0316,88.1169,7700.0
2015-03-17 15:05:00,92.97,93.0,92.93,92.95,8500.0,88.1074,88.1358,88.0695,88.0885,8500.0
2015-03-17 15:10:00,92.94,93.01,92.94,92.99,8300.0,88.079,88.1453,88.079,88.1264,8300.0
2015-03-17 15:15:00,92.97,93.02,92.96,92.99,14200.0,88.1074,88.1548,88.0979,88.1264,14200.0
2015-03-17 15:20:00,93.01,93.02,92.97,92.99,10200.0,88.1453,88.1548,88.1074,88.1264,10200.0
2015-03-17 15:25:00,93.0,93.02,92.95,92.95,18700.0,88.1358,88.1548,88.0885,88.0885,18700.0
2015-03-17 15:30:00,92.95,92.95,92.78,92.8,28800.0,88.0885,88.0885,87.9273,87.9463,28800.0
2015-03-17 15:35:00,92.79,92.8,92.67,92.7,18700.0,87.9368,87.9463,87.8231,87.8515,18700.0
2015-03-17 15:40:00,92.69,92.69,92.57,92.58,22500.0,87.8421,87.8421,87.7283,87.7378,22500.0
2015-03-17 15:45:00,92.59,92.6,92.51,92.53,34700.0,87.7473,87.7568,87.6715,87.6904,34700.0
2015-03-17 15:50:00,92.53,92.6,92.51,92.57,43900.0,87.6904,87.7568,87.6715,87.7283,43900.0
2015-03-17 15:55:00,92.56,92.58,92.32,92.34,121400.0,87.7189,87.7378,87.4914,87.5104,121400.0
2015-03-18 09:30:00,92.29,92.61,92.1,92.15,16000.0,87.463,87.7662,87.2829,87.3303,16000.0
2015-03-18 09:35:00,92.31,92.62,92.16,92.62,7200.0,87.4819,87.7757,87.3398,87.7757,7200.0
2015-03-18 09:40:00,92.61,92.62,92.43,92.59,13400.0,87.7662,87.7757,87.5957,87.7473,13400.0
2015-03-18 09:45:00,92.59,92.97,92.56,92.72,11200.0,87.7473,88.1074,87.7189,87.8705,11200.0
2015-03-18 09:50:00,92.88,93.22,92.83,93.19,20500.0,88.0221,88.3443,87.9747,88.3159,20500.0
2015-03-18 09:55:00,93.04,93.04,92.82,92.97,7900.0,88.1737,88.1737,87.9653,88.1074,7900.0
2015-03-18 10:00:00,92.91,93.09,92.86,92.86,4500.0,88.0505,88.2211,88.0032,88.0032,4500.0
2015-03-18 10:05:00,92.92,93.26,92.9,93.23,20400.0,88.06,88.3822,88.0411,88.3538,20400.0
2015-03-18 10:10:00,93.14,93.25,92.84,92.92,12000.0,88.2685,88.3728,87.9842,88.06,12000.0
2015-03-18 10:15:00,92.81,92.85,92.73,92.84,15300.0,87.9558,87.9937,87.88,87.9842,15300.0
2015-03-18 10:20:00,92.83,92.87,92.71,92.79,45500.0,87.9747,88.0126,87.861,87.9368,45500.0
2015-03-18 10:25:00,92.75,92.94,92.75,92.86,14900.0,87.8989,88.079,87.8989,88.0032,14900.0
2015-03-18 10:30:00,92.89,92.89,92.76,92.79,24100.0,88.0316,88.0316,87.9084,87.9368,24100.0
2015-03-18 10:35:00,92.81,93.05,92.81,92.95,3200.0,87.9558,88.1832,87.9558,88.0885,3200.0
2015-03-18 10:40:00,93.05,93.22,92.97,93.22,3100.0,88.1832,88.3443,88.1074,88.3443,3100.0
2015-03-18 10:45:00,93.23,93.32,93.18,93.3,5700.0,88.3538,88.4391,88.3064,88.4202,5700.0
2015-03-18 10:50:00,93.28,93.39,93.22,93.31,10200.0,88.4012,88.5054,88.3443,88.4296,10200.0
2015-03-18 10:55:00,93.32,93.5,93.31,93.35,14800.0,88.4391,88.6097,88.4296,88.4675,14800.0
2015-03-18 11:00:00,93.38,93.54,93.34,93.45,7800.0,88.496,88.6476,88.4581,88.5623,7800.0
2015-03-18 11:05:00,93.44,93.49,93.4,93.44,8300.0,88.5528,88.6002,88.5149,88.5528,8300.0
2015-03-18 11:10:00,93.5,93.5,93.37,93.45,8200.0,88.6097,88.6097,88.4865,88.5623,8200.0
2015-03-18 11:15:00,93.45,93.48,93.36,93.48,14000.0,88.5623,88.5907,88.477,88.5907,14000.0
2015-03-18 11:20:00,93.43,93.48,93.34,93.43,6300.0,88.5434,88.5907,88.4581,88.5434,6300.0
2015-03-18 11:25:00,93.42,93.46,93.36,93.43,21400.0,88.5339,88.5718,88.477,88.5434,21400.0
2015-03-18 11:30:00,93.44,93.54,93.41,93.54,11800.0,88.5528,88.6476,88.5244,88.6476,11800.0
2015-03-18 11:35:00,93.53,93.54,93.49,93.5,6200.0,88.6381,88.6476,88.6002,88.6097,6200.0
2015-03-18 11:40:00,93.49,93.53,93.45,93.53,2400.0,88.6002,88.6381,88.5623,88.6381,2400.0
2015-03-18 11:45:00,93.48,93.57,93.44,93.57,9500.0,88.5907,88.676,88.5528,88.676,9500.0
2015-03-18 11:50:00,93.55,93.67,93.45,93.48,29900.0,88.6571,88.7708,88.5623,88.5907,29900.0
2015-03-18 11:55:00,93.51,93.51,93.4,93.42,5100.0,88.6192,88.6192,88.5149,88.5339,5100.0
2015-03-18 12:00:00,93.39,93.48,93.31,93.45,6200.0,88.5054,88.5907,88.4296,88.5623,6200.0
2015-03-18 12:05:00,93.44,93.44,93.31,93.39,25600.0,88.5528,88.5528,88.4296,88.5054,25600.0
2015-03-18 12:10:00,93.34,93.34,93.2,93.2,24800.0,88.4581,88.4581,88.3254,88.3254,24800.0
2015-03-18 12:15:00,93.2,93.25,93.18,93.18,7200.0,88.3254,88.3728,88.3064,88.3064,7200.0
2015-03-18 12:20:00,93.18,93.29,93.16,93.17,10500.0,88.3064,88.4107,88.2875,88.297,10500.0
2015-03-18 12:25:00,93.16,93.32,93.14,93.19,43200.0,88.2875,88.4391,88.2685,88.3159,43200.0
2015-03-18 12:30:00,93.18,93.31,93.18,93.22,37100.0,88.3064,88.4296,88.3064,88.3443,37100.0
2015-03-18 12:35:00,93.2,93.26,93.06,93.11,6800.0,88.3254,88.3822,88.1927,88.2401,6800.0
2015-03-18 12:40:00,93.16,93.18,93.05,93.05,1900.0,88.2875,88.3064,88.1832,88.1832,1900.0
2015-03-18 12:45:00,93.06,93.11,93.02,93.11,8800.0,88.1927,88.2401,88.1548,88.2401,8800.0
2015-03-18 12:50:00,93.1,93.17,93.02,93.02,17900.0,88.2306,88.297,88.1548,88.1548,17900.0
2015-03-18 12:55:00,93.02,93.07,93.02,93.02,6000.0,88.1548,88.2022,88.1548,88.1548,6000.0
2015-03-18 13:00:00,93.02,93.06,92.98,92.98,7300.0,88.1548,88.1927,88.1169,88.1169,7300.0
2015-03-18 13:05:00,92.98,93.11,92.92,92.99,16900.0,88.1169,88.2401,88.06,88.1264,16900.0
2015-03-18 13:10:00,93.04,93.18,92.96,93.06,4400.0,88.1737,88.3064,88.0979,88.1927,4400.0
2015-03-18 13:15:00,93.12,93.13,93.02,93.07,23500.0,88.2496,88.259,88.1548,88.2022,23500.0
2015-03-18 13:20:00,93.04,93.06,92.98,92.99,3400.0,88.1737,88.1927,88.1169,88.1264,3400.0
2015-03-18 13:25:00,92.98,92.98,92.89,92.98,3800.0,88.1169,88.1169,88.0316,88.1169,3800.0
2015-03-18 13:30:00,92.94,92.97,92.89,92.96,5300.0,88.079,88.1074,88.0316,88.0979,5300.0
2015-03-18 13:35:00,92.99,93.0,92.85,92.92,10000.0,88.1264,88.1358,87.9937,88.06,10000.0
2015-03-18 13:40:00,92.92,93.02,92.91,92.93,3400.0,88.06,88.1548,88.0505,88.0695,3400.0
2015-03-18 13:45:00,92.91,92.98,92.89,92.98,2900.0,88.0505,88.1169,88.0316,88.1169,2900.0
2015-03-18 13:50:00,92.97,93.08,92.97,93.05,6200.0,88.1074,88.2117,88.1074,88.1832,6200.0
2015-03-18 13:55:00,93.05,93.32,93.04,93.28,3100.0,88.1832,88.4391,88.1737,88.4012,3100.0
2015-03-18 14:00:00,93.32,93.95,92.97,93.64,39500.0,88.4391,89.0362,88.1074,88.7424,39500.0
2015-03-18 14:05:00,93.64,93.82,93.54,93.68,23000.0,88.7424,88.913,88.6476,88.7803,23000.0
2015-03-18 14:10:00,93.67,93.76,93.67,93.69,31900.0,88.7708,88.8561,88.7708,88.7898,31900.0
2015-03-18 14:15:00,93.69,93.94,93.69,93.9,22400.0,88.7898,89.0267,88.7898,88.9888,22400.0
2015-03-18 14:20:00,93.87,93.92,93.72,93.79,12000.0,88.9603,89.0077,88.8182,88.8845,12000.0
2015-03-18 14:25:00,93.81,93.83,93.72,93.76,14900.0,88.9035,88.9224,88.8182,88.8561,14900.0
2015-03-18 14:30:00,93.77,93.94,93.72,93.93,19800.0,88.8656,89.0267,88.8182,89.0172,19800.0
2015-03-18 14:35:00,93.93,93.97,93.87,93.9,18400.0,89.0172,89.0551,88.9603,88.9888,18400.0
2015-03-18 14:40:00,93.91,93.98,93.85,93.92,16900.0,88.9982,89.0646,88.9414,89.0077,16900.0
2015-03-18 14:45:00,93.91,93.98,93.79,93.8,47100.0,88.9982,89.0646,88.8845,88.894,47100.0
2015-03-18 14:50:00,93.79,93.81,93.7,93.78,34300.0,88.8845,88.9035,88.7992,88.875,34300.0
2015-03-18 14:55:00,93.78,93.9,93.74,93.77,18200.0,88.875,88.9888,88.8371,88.8656,18200.0
2015-03-18 15:00:00,93.78,93.94,93.69,93.94,21300.0,88.875,89.0267,88.7898,89.0267,21300.0
2015-03-18 15:05:00,93.91,94.17,93.91,94.06,56900.0,88.9982,89.2446,88.9982,89.1404,56900.0
2015-03-18 15:10:00,94.05,94.25,94.05,94.2,23900.0,89.1309,89.3205,89.1309,89.2731,23900.0
2015-03-18 15:15:00,94.2,94.42,94.18,94.26,24900.0,89.2731,89.4816,89.2541,89.3299,24900.0
2015-03-18 15:20:00,94.28,94.29,94.16,94.25,20600.0,89.3489,89.3584,89.2352,89.3205,20600.0
2015-03-18 15:25:00,94.25,94.27,94.19,94.22,15500.0,89.3205,89.3394,89.2636,89.292,15500.0
2015-03-18 15:30:00,94.23,94.35,94.18,94.23,12500.0,89.3015,89.4152,89.2541,89.3015,12500.0
2015-03-18 15:35:00,94.23,94.25,93.98,94.07,31900.0,89.3015,89.3205,89.0646,89.1499,31900.0
2015-03-18 15:40:00,94.06,94.1,93.94,94.0,20600.0,89.1404,89.1783,89.0267,89.0835,20600.0
2015-03-18 15:45:00,93.99,93.99,93.8,93.82,32200.0,89.0741,89.0741,88.894,88.913,32200.0
2015-03-18 15:50:00,93.8,94.0,93.8,93.89,76200.0,88.894,89.0835,88.894,88.9793,76200.0
2015-03-18 15:55:00,93.9,94.07,93.83,94.05,105700.0,88.9888,89.1499,88.9224,89.1309,105700.0
2015-03-19 09:30:00,93.83,94.24,93.83,94.19,16900.0,88.9224,89.311,88.9224,89.2636,16900.0
2015-03-19 09:35:00,94.21,94.78,94.21,94.56,16400.0,89.2826,89.8227,89.2826,89.6142,16400.0
2015-03-19 09:40:00,94.49,94.7,94.17,94.23,13300.0,89.5479,89.7469,89.2446,89.3015,13300.0
2015-03-19 09:45:00,94.24,94.37,93.87,94.01,35800.0,89.311,89.4342,88.9603,89.093,35800.0
2015-03-19 09:50:00,94.06,94.43,94.04,94.43,18900.0,89.1404,89.491,89.1214,89.491,18900.0
2015-03-19 09:55:00,94.45,94.5,94.43,94.44,17700.0,89.51,89.5574,89.491,89.5005,17700.0
2015-03-19 10:00:00,94.46,94.85,94.38,94.81,46100.0,89.5195,89.8891,89.4437,89.8512,46100.0
2015-03-19 10:05:00,94.83,94.88,94.68,94.68,35400.0,89.8701,89.9175,89.728,89.728,35400.0
2015-03-19 10:10:00,94.68,94.71,94.6,94.68,15500.0,89.728,89.7564,89.6522,89.728,15500.0
2015-03-19 10:15:00,94.63,94.79,94.6,94.72,9900.0,89.6806,89.8322,89.6522,89.7659,9900.0
2015-03-19 10:20:00,94.72,94.86,94.7,94.79,11200.0,89.7659,89.8986,89.7469,89.8322,11200.0
2015-03-19 10:25:00,94.83,94.83,94.7,94.74,14800.0,89.8701,89.8701,89.7469,89.7848,14800.0
2015-03-19 10:30:00,94.69,94.72,94.63,94.72,9400.0,89.7375,89.7659,89.6806,89.7659,9400.0
2015-03-19 10:35:00,94.72,94.83,94.7,94.78,17200.0,89.7659,89.8701,89.7469,89.8227,17200.0
2015-03-19 10:40:00,94.78,94.86,94.7,94.75,16500.0,89.8227,89.8986,89.7469,89.7943,16500.0
2015-03-19 10:45:00,94.72,94.76,94.52,94.55,11400.0,89.7659,89.8038,89.5763,89.6048,11400.0
2015-03-19 10:50:00,94.49,94.49,94.37,94.37,6200.0,89.5479,89.5479,89.4342,89.4342,6200.0
2015-03-19 10:55:00,94.37,94.37,94.28,94.32,3700.0,89.4342,89.4342,89.3489,89.3868,3700.0
2015-03-19 11:00:00,94.32,94.38,94.28,94.28,4600.0,89.3868,89.4437,89.3489,89.3489,4600.0
2015-03-19 11:05:00,94.26,94.26,94.15,94.15,7500.0,89.3299,89.3299,89.2257,89.2257,7500.0
2015-03-19 11:10:00,94.19,94.25,94.07,94.08,13900.0,89.2636,89.3205,89.1499,89.1594,13900.0
2015-03-19 11:15:00,94.08,94.25,94.03,94.23,21500.0,89.1594,89.3205,89.112,89.3015,21500.0
2015-03-19 11:20:00,94.24,94.6,94.22,94.56,10700.0,89.311,89.6522,89.292,89.6142,10700.0
2015-03-19 11:25:00,94.56,94.61,94.4,94.4,6500.0,89.6142,89.6616,89.4626,89.4626,6500.0
2015-03-19 11:30:00,94.4,94.43,94.13,94.24,11200.0,89.4626,89.491,89.2067,89.311,11200.0
2015-03-19 11:35:00,94.26,94.43,94.26,94.43,7000.0,89.3299,89.491,89.3299,89.491,7000.0
2015-03-19 11:40:00,94.44,94.45,94.29,94.41,6400.0,89.5005,89.51,89.3584,89.4721,6400.0
2015-03-19 11:45:00,94.37,94.48,94.36,94.41,5400.0,89.4342,89.5384,89.4247,89.4721,5400.0
2015-03-19 11:50:00,94.46,94.46,94.38,94.44,6100.0,89.5195,89.5195,89.4437,89.5005,6100.0
2015-03-19 11:55:00,94.48,94.59,94.44,94.59,5100.0,89.5384,89.6427,89.5005,89.6427,5100.0
2015-03-19 12:00:00,94.58,94.65,94.5,94.64,9100.0,89.6332,89.6995,89.5574,89.6901,9100.0
2015-03-19 12:05:00,94.63,94.73,94.62,94.67,13100.0,89.6806,89.7754,89.6711,89.7185,13100.0
2015-03-19 12:10:00,94.62,94.67,94.54,94.54,4400.0,89.6711,89.7185,89.5953,89.5953,4400.0
2015-03-19 12:15:00,94.53,94.53,94.35,94.4,4200.0,89.5858,89.5858,89.4152,89.4626,4200.0
2015-03-19 12:20:00,94.38,94.41,94.34,94.39,11700.0,89.4437,89.4721,89.4058,89.4531,11700.0
2015-03-19 12:25:00,94.36,94.49,94.35,94.41,7800.0,89.4247,89.5479,89.4152,89.4721,7800.0
2015-03-19 12:30:00,94.42,94.57,94.41,94.57,4700.0,89.4816,89.6237,89.4721,89.6237,4700.0
2015-03-19 12:35:00,94.51,94.51,94.35,94.39,12200.0,89.5669,89.5669,89.4152,89.4531,12200.0
2015-03-19 12:40:00,94.4,94.43,94.32,94.39,7300.0,89.4626,89.491,89.3868,89.4531,7300.0
2015-03-19 12:45:00,94.42,94.48,94.32,94.34,3900.0,89.4816,89.5384,89.3868,89.4058,3900.0
2015-03-19 12:50:00,94.34,94.34,94.21,94.25,3700.0,89.4058,89.4058,89.2826,89.3205,3700.0
2015-03-19 12:55:00,94.22,94.22,94.1,94.1,10200.0,89.292,89.292,89.1783,89.1783,10200.0
2015-03-19 13:00:00,94.07,94.19,94.06,94.19,3600.0,89.1499,89.2636,89.1404,89.2636,3600.0
2015-03-19 13:05:00,94.2,94.34,94.2,94.24,8400.0,89.2731,89.4058,89.2731,89.311,8400.0
2015-03-19 13:10:00,94.27,94.31,94.23,94.24,6300.0,89.3394,89.3773,89.3015,89.311,6300.0
2015-03-19 13:15:00,94.22,94.44,94.22,94.44,3400.0,89.292,89.5005,89.292,89.5005,3400.0
2015-03-19 13:20:00,94.45,94.49,94.36,94.4,3900.0,89.51,89.5479,89.4247,89.4626,3900.0
2015-03-19 13:25:00,94.43,94.52,94.39,94.39,6700.0,89.491,89.5763,89.4531,89.4531,6700.0
2015-03-19 13:30:00,94.4,94.43,94.35,94.35,6800.0,89.4626,89.491,89.4152,89.4152,6800.0
2015-03-19 13:35:00,94.33,94.33,94.05,94.07,14400.0,89.3963,89.3963,89.1309,89.1499,14400.0
2015-03-19 13:40:00,94.08,94.14,94.06,94.09,5500.0,89.1594,89.2162,89.1404,89.1688,5500.0
2015-03-19 13:45:00,94.09,94.15,94.08,94.15,4400.0,89.1688,89.2257,89.1594,89.2257,4400.0
2015-03-19 13:50:00,94.22,94.25,94.14,94.14,6600.0,89.292,89.3205,89.2162,89.2162,6600.0
2015-03-19 13:55:00,94.14,94.15,94.06,94.06,4600.0,89.2162,89.2257,89.1404,89.1404,4600.0
2015-03-19 14:00:00,94.08,94.12,93.95,93.96,7400.0,89.1594,89.1973,89.0362,89.0456,7400.0
2015-03-19 14:05:00,93.99,94.25,93.99,94.25,6200.0,89.0741,89.3205,89.0741,89.3205,6200.0
2015-03-19 14:10:00,94.24,94.24,94.17,94.18,5700.0,89.311,89.311,89.2446,89.2541,5700.0
2015-03-19 14:15:00,94.19,94.33,94.19,94.33,12400.0,89.2636,89.3963,89.2636,89.3963,12400.0
2015-03-19 14:20:00,94.3,94.42,94.21,94.4,12400.0,89.3678,89.4816,89.2826,89.4626,12400.0
2015-03-19 14:25:00,94.4,94.45,94.38,94.41,3600.0,89.4626,89.51,89.4437,89.4721,3600.0
2015-03-19 14:30:00,94.43,94.49,94.38,94.42,8400.0,89.491,89.5479,89.4437,89.4816,8400.0
2015-03-19 14:35:00,94.41,94.5,94.37,94.5,7400.0,89.4721,89.5574,89.4342,89.5574,7400.0
2015-03-19 14:40:00,94.5,94.54,94.49,94.5,4300.0,89.5574,89.5953,89.5479,89.5574,4300.0
2015-03-19 14:45:00,94.48,94.55,94.44,94.45,4100.0,89.5384,89.6048,89.5005,89.51,4100.0
2015-03-19 14:50:00,94.44,94.51,94.41,94.41,4200.0,89.5005,89.5669,89.4721,89.4721,4200.0
2015-03-19 14:55:00,94.4,94.59,94.38,94.59,7700.0,89.4626,89.6427,89.4437,89.6427,7700.0
2015-03-19 15:00:00,94.56,94.59,94.51,94.57,5200.0,89.6142,89.6427,89.5669,89.6237,5200.0
2015-03-19 15:05:00,94.59,94.64,94.45,94.48,7100.0,89.6427,89.6901,89.51,89.5384,7100.0
2015-03-19 15:10:00,94.46,94.51,94.38,94.46,9800.0,89.5195,89.5669,89.4437,89.5195,9800.0
2015-03-19 15:15:00,94.47,94.57,94.44,94.45,8800.0,89.529,89.6237,89.5005,89.51,8800.0
2015-03-19 15:20:00,94.46,94.46,94.37,94.41,10000.0,89.5195,89.5195,89.4342,89.4721,10000.0
2015-03-19 15:25:00,94.43,94.48,94.41,94.46,6800.0,89.491,89.5384,89.4721,89.5195,6800.0
2015-03-19 15:30:00,94.45,94.55,94.38,94.5,14500.0,89.51,89.6048,89.4437,89.5574,14500.0
2015-03-19 15:35:00,94.5,94.54,94.45,94.47,11800.0,89.5574,89.5953,89.51,89.529,11800.0
2015-03-19 15:40:00,94.47,94.5,94.33,94.37,10900.0,89.529,89.5574,89.3963,89.4342,10900.0
2015-03-19 15:45:00,94.36,94.61,94.35,94.6,23800.0,89.4247,89.6616,89.4152,89.6522,23800.0
2015-03-19 15:50:00,94.57,94.66,94.57,94.62,53100.0,89.6237,89.709,89.6237,89.6711,53100.0
2015-03-19 15:55:00,94.63,94.73,94.61,94.69,89500.0,89.6806,89.7754,89.6616,89.7375,89500.0
2015-03-20 09:30:00,95.12,95.12,94.84,95.06,153300.0,90.145,90.145,89.8796,90.0881,153300.0
2015-03-20 09:35:00,95.03,95.11,94.76,95.03,18800.0,90.0597,90.1355,89.8038,90.0597,18800.0
2015-03-20 09:40:00,95.03,95.11,94.79,95.06,37000.0,90.0597,90.1355,89.8322,90.0881,37000.0
2015-03-20 09:45:00,95.04,95.06,94.8,94.98,35900.0,90.0691,90.0881,89.8417,90.0123,35900.0
2015-03-20 09:50:00,94.98,95.08,94.97,95.07,24100.0,90.0123,90.1071,90.0028,90.0976,24100.0
2015-03-20 09:55:00,95.06,95.24,95.02,95.1,19800.0,90.0881,90.2587,90.0502,90.126,19800.0
2015-03-20 10:00:00,95.12,95.25,95.1,95.1,7400.0,90.145,90.2682,90.126,90.126,7400.0
2015-03-20 10:05:00,95.12,95.18,95.03,95.12,16200.0,90.145,90.2018,90.0597,90.145,16200.0
2015-03-20 10:10:00,95.12,95.14,95.08,95.13,7800.0,90.145,90.1639,90.1071,90.1544,7800.0
2015-03-20 10:15:00,95.1,95.18,95.04,95.07,16200.0,90.126,90.2018,90.0691,90.0976,16200.0
2015-03-20 10:20:00,95.06,95.1,94.99,95.01,10400.0,90.0881,90.126,90.0218,90.0407,10400.0
2015-03-20 10:25:00,95.01,95.03,94.89,94.93,18000.0,90.0407,90.0597,89.927,89.9649,18000.0
2015-03-20 10:30:00,94.93,95.18,94.93,95.15,14100.0,89.9649,90.2018,89.9649,90.1734,14100.0
2015-03-20 10:35:00,95.16,95.25,95.16,95.23,12500.0,90.1829,90.2682,90.1829,90.2492,12500.0
2015-03-20 10:40:00,95.23,95.23,95.09,95.1,10900.0,90.2492,90.2492,90.1165,90.126,10900.0
2015-03-20 10:45:00,95.1,95.15,95.08,95.1,9200.0,90.126,90.1734,90.1071,90.126,9200.0
2015-03-20 10:50:00,95.1,95.19,95.1,95.19,1600.0,90.126,90.2113,90.126,90.2113,1600.0
2015-03-20 10:55:00,95.22,95.25,95.2,95.2,6900.0,90.2397,90.2682,90.2208,90.2208,6900.0
2015-03-20 11:00:00,95.19,95.33,95.16,95.23,10000.0,90.2113,90.344,90.1829,90.2492,10000.0
2015-03-20 11:05:00,95.23,95.25,95.18,95.2,9000.0,90.2492,90.2682,90.2018,90.2208,9000.0
2015-03-20 11:10:00,95.2,95.35,95.19,95.35,6900.0,90.2208,90.3629,90.2113,90.3629,6900.0
2015-03-20 11:15:00,95.36,95.45,95.33,95.44,3900.0,90.3724,90.4577,90.344,90.4482,3900.0
2015-03-20 11:20:00,95.45,95.47,95.41,95.42,8000.0,90.4577,90.4767,90.4198,90.4293,8000.0
2015-03-20 11:25:00,95.4,95.44,95.34,95.44,16400.0,90.4103,90.4482,90.3535,90.4482,16400.0
2015-03-20 11:30:00,95.44,95.47,95.37,95.43,10400.0,90.4482,90.4767,90.3819,90.4387,10400.0
2015-03-20 11:35:00,95.44,95.5,95.4,95.46,25500.0,90.4482,90.5051,90.4103,90.4672,25500.0
2015-03-20 11:40:00,95.47,95.5,95.39,95.45,12700.0,90.4767,90.5051,90.4008,90.4577,12700.0
2015-03-20 11:45:00,95.43,95.44,95.36,95.37,20000.0,90.4387,90.4482,90.3724,90.3819,20000.0
2015-03-20 11:50:00,95.37,95.44,95.37,95.41,13800.0,90.3819,90.4482,90.3819,90.4198,13800.0
2015-03-20 11:55:00,95.4,95.43,95.36,95.4,16600.0,90.4103,90.4387,90.3724,90.4103,16600.0
2015-03-20 12:00:00,95.37,95.4,95.33,95.39,8400.0,90.3819,90.4103,90.344,90.4008,8400.0
2015-03-20 12:05:00,95.39,95.42,95.35,95.35,5200.0,90.4008,90.4293,90.3629,90.3629,5200.0
2015-03-20 12:10:00,95.36,95.36,95.32,95.32,2000.0,90.3724,90.3724,90.3345,90.3345,2000.0
2015-03-20 12:15:00,95.32,95.37,95.27,95.28,3400.0,90.3345,90.3819,90.2871,90.2966,3400.0
2015-03-20 12:20:00,95.28,95.32,95.24,95.27,4300.0,90.2966,90.3345,90.2587,90.2871,4300.0
2015-03-20 12:25:00,95.28,95.28,95.21,95.24,2600.0,90.2966,90.2966,90.2303,90.2587,2600.0
2015-03-20 12:30:00,95.22,95.26,95.16,95.16,3800.0,90.2397,90.2776,90.1829,90.1829,3800.0
2015-03-20 12:35:00,95.15,95.27,95.15,95.2,4100.0,90.1734,90.2871,90.1734,90.2208,4100.0
2015-03-20 12:40:00,95.2,95.39,95.2,95.33,12300.0,90.2208,90.4008,90.2208,90.344,12300.0
2015-03-20 12:45:00,95.31,95.46,95.28,95.33,19400.0,90.325,90.4672,90.2966,90.344,19400.0
2015-03-20 12:50:00,95.36,95.45,95.32,95.32,7700.0,90.3724,90.4577,90.3345,90.3345,7700.0
2015-03-20 12:55:00,95.33,95.47,95.33,95.37,15200.0,90.344,90.4767,90.344,90.3819,15200.0
2015-03-20 13:00:00,95.38,95.46,95.36,95.41,13900.0,90.3914,90.4672,90.3724,90.4198,13900.0
2015-03-20 13:05:00,95.42,95.46,95.35,95.4,19800.0,90.4293,90.4672,90.3629,90.4103,19800.0
2015-03-20 13:10:00,95.41,95.5,95.39,95.45,9200.0,90.4198,90.5051,90.4008,90.4577,9200.0
2015-03-20 13:15:00,95.46,95.52,95.45,95.48,12600.0,90.4672,90.524,90.4577,90.4861,12600.0
2015-03-20 13:20:00,95.49,95.55,95.48,95.53,8500.0,90.4956,90.5525,90.4861,90.5335,8500.0
2015-03-20 13:25:00,95.53,95.64,95.5,95.53,7200.0,90.5335,90.6378,90.5051,90.5335,7200.0
2015-03-20 13:30:00,95.53,95.55,95.45,95.46,7600.0,90.5335,90.5525,90.4577,90.4672,7600.0
2015-03-20 13:35:00,95.45,95.55,95.41,95.47,16700.0,90.4577,90.5525,90.4198,90.4767,16700.0
2015-03-20 13:40:00,95.48,95.64,95.48,95.59,4100.0,90.4861,90.6378,90.4861,90.5904,4100.0
2015-03-20 13:45:00,95.59,95.7,95.59,95.7,4300.0,90.5904,90.6946,90.5904,90.6946,4300.0
2015-03-20 13:50:00,95.7,95.7,95.63,95.69,2800.0,90.6946,90.6946,90.6283,90.6851,2800.0
2015-03-20 13:55:00,95.69,95.69,95.6,95.63,5200.0,90.6851,90.6851,90.5999,90.6283,5200.0
2015-03-20 14:00:00,95.61,95.7,95.61,95.65,2900.0,90.6093,90.6946,90.6093,90.6472,2900.0
2015-03-20 14:05:00,95.65,95.67,95.58,95.63,3800.0,90.6472,90.6662,90.5809,90.6283,3800.0
2015-03-20 14:10:00,95.62,95.68,95.62,95.62,2900.0,90.6188,90.6757,90.6188,90.6188,2900.0
2015-03-20 14:15:00,95.65,95.66,95.55,95.63,6600.0,90.6472,90.6567,90.5525,90.6283,6600.0
2015-03-20 14:20:00,95.65,95.72,95.65,95.67,2700.0,90.6472,90.7136,90.6472,90.6662,2700.0
2015-03-20 14:25:00,95.69,95.75,95.63,95.7,9400.0,90.6851,90.742,90.6283,90.6946,9400.0
2015-03-20 14:30:00,95.69,95.69,95.56,95.56,3900.0,90.6851,90.6851,90.5619,90.5619,3900.0
2015-03-20 14:35:00,95.6,95.66,95.57,95.6,7600.0,90.5999,90.6567,90.5714,90.5999,7600.0
2015-03-20 14:40:00,95.58,95.61,95.52,95.61,8300.0,90.5809,90.6093,90.524,90.6093,8300.0
2015-03-20 14:45:00,95.61,95.64,95.46,95.56,10000.0,90.6093,90.6378,90.4672,90.5619,10000.0
2015-03-20 14:50:00,95.56,95.56,95.45,95.47,9200.0,90.5619,90.5619,90.4577,90.4767,9200.0
2015-03-20 14:55:00,95.48,95.62,95.48,95.62,4300.0,90.4861,90.6188,90.4861,90.6188,4300.0
2015-03-20 15:00:00,95.6,95.69,95.55,95.68,4500.0,90.5999,90.6851,90.5525,90.6757,4500.0
2015-03-20 15:05:00,95.68,95.71,95.6,95.71,8400.0,90.6757,90.7041,90.5999,90.7041,8400.0
2015-03-20 15:10:00,95.7,95.74,95.64,95.64,10700.0,90.6946,90.7325,90.6378,90.6378,10700.0
2015-03-20 15:15:00,95.58,95.63,95.52,95.55,7900.0,90.5809,90.6283,90.524,90.5525,7900.0
2015-03-20 15:20:00,95.57,95.62,95.48,95.61,8600.0,90.5714,90.6188,90.4861,90.6093,8600.0
2015-03-20 15:25:00,95.6,95.62,95.53,95.58,10000.0,90.5999,90.6188,90.5335,90.5809,10000.0
2015-03-20 15:30:00,95.58,95.66,95.56,95.6,12400.0,90.5809,90.6567,90.5619,90.5999,12400.0
2015-03-20 15:35:00,95.6,95.68,95.58,95.65,12000.0,90.5999,90.6757,90.5809,90.6472,12000.0
2015-03-20 15:40:00,95.67,95.7,95.59,95.68,16000.0,90.6662,90.6946,90.5904,90.6757,16000.0
2015-03-20 15:45:00,95.7,95.74,95.68,95.73,20500.0,90.6946,90.7325,90.6757,90.7231,20500.0
2015-03-20 15:50:00,95.73,95.97,95.73,95.86,66100.0,90.7231,90.9505,90.7231,90.8463,66100.0
2015-03-20 15:55:00,95.87,96.03,95.8,95.91,156400.0,90.8557,91.0074,90.7894,90.8936,156400.0
2015-03-23 09:30:00,95.26,95.88,95.24,95.81,57300.0,90.2776,90.8652,90.2587,90.7989,57300.0
2015-03-23 09:35:00,95.7,95.7,95.15,95.44,18000.0,90.6946,90.6946,90.1734,90.4482,18000.0
2015-03-23 09:40:00,95.42,95.49,95.31,95.31,10600.0,90.4293,90.4956,90.325,90.325,10600.0
2015-03-23 09:45:00,95.33,95.42,95.21,95.42,10100.0,90.344,90.4293,90.2303,90.4293,10100.0
2015-03-23 09:50:00,95.43,95.74,95.43,95.59,11300.0,90.4387,90.7325,90.4387,90.5904,11300.0
2015-03-23 09:55:00,95.62,95.81,95.52,95.81,9500.0,90.6188,90.7989,90.524,90.7989,9500.0
2015-03-23 10:00:00,95.81,96.24,95.79,96.24,18600.0,90.7989,91.2064,90.7799,91.2064,18600.0
2015-03-23 10:05:00,96.25,96.25,95.87,96.02,12000.0,91.2159,91.2159,90.8557,90.9979,12000.0
2015-03-23 10:10:00,96.08,96.12,95.96,96.0,8600.0,91.0547,91.0927,90.941,90.9789,8600.0
2015-03-23 10:15:00,95.97,96.05,95.93,96.0,7500.0,90.9505,91.0263,90.9126,90.9789,7500.0
2015-03-23 10:20:00,96.01,96.16,95.97,96.16,10700.0,90.9884,91.1306,90.9505,91.1306,10700.0
2015-03-23 10:25:00,96.16,96.36,96.13,96.3,35000.0,91.1306,91.3201,91.1021,91.2632,35000.0
2015-03-23 10:30:00,96.34,96.38,96.25,96.38,8800.0,91.3012,91.3391,91.2159,91.3391,8800.0
2015-03-23 10:35:00,96.39,96.45,96.23,96.23,10300.0,91.3485,91.4054,91.1969,91.1969,10300.0
2015-03-23 10:40:00,96.24,96.27,96.14,96.14,7800.0,91.2064,91.2348,91.1116,91.1116,7800.0
2015-03-23 10:45:00,96.13,96.14,96.0,96.01,6700.0,91.1021,91.1116,90.9789,90.9884,6700.0
2015-03-23 10:50:00,96.01,96.01,95.91,95.91,6000.0,90.9884,90.9884,90.8936,90.8936,6000.0
2015-03-23 10:55:00,95.94,95.95,95.86,95.89,4500.0,90.9221,90.9315,90.8463,90.8747,4500.0
2015-03-23 11:00:00,95.89,96.01,95.88,96.01,5200.0,90.8747,90.9884,90.8652,90.9884,5200.0
2015-03-23 11:05:00,96.01,96.27,96.0,96.22,18500.0,90.9884,91.2348,90.9789,91.1874,18500.0
2015-03-23 11:10:00,96.19,96.22,96.01,96.05,9800.0,91.159,91.1874,90.9884,91.0263,9800.0
2015-03-23 11:15:00,96.04,96.11,95.98,95.98,6700.0,91.0168,91.0832,90.96,90.96,6700.0
2015-03-23 11:20:00,95.97,96.02,95.91,95.94,4600.0,90.9505,90.9979,90.8936,90.9221,4600.0
2015-03-23 11:25:00,95.93,95.97,95.79,95.8,7800.0,90.9126,90.9505,90.7799,90.7894,7800.0
2015-03-23 11:30:00,95.79,95.82,95.7,95.72,10600.0,90.7799,90.8083,90.6946,90.7136,10600.0
2015-03-23 11:35:00,95.72,95.78,95.68,95.68,13300.0,90.7136,90.7704,90.6757,90.6757,13300.0
2015-03-23 11:40:00,95.65,95.72,95.62,95.62,3000.0,90.6472,90.7136,90.6188,90.6188,3000.0
2015-03-23 11:45:00,95.63,95.73,95.56,95.73,6400.0,90.6283,90.7231,90.5619,90.7231,6400.0
2015-03-23 11:50:00,95.73,95.84,95.69,95.84,6600.0,90.7231,90.8273,90.6851,90.8273,6600.0
2015-03-23 11:55:00,95.86,96.0,95.86,95.98,4400.0,90.8463,90.9789,90.8463,90.96,4400.0
2015-03-23 12:00:00,95.97,96.04,95.94,95.98,12100.0,90.9505,91.0168,90.9221,90.96,12100.0
2015-03-23 12:05:00,96.0,96.0,95.84,95.9,9100.0,90.9789,90.9789,90.8273,90.8842,9100.0
2015-03-23 12:10:00,95.9,95.92,95.85,95.92,6700.0,90.8842,90.9031,90.8368,90.9031,6700.0
2015-03-23 12:15:00,95.91,95.92,95.84,95.9,9800.0,90.8936,90.9031,90.8273,90.8842,9800.0
2015-03-23 12:20:00,95.9,95.92,95.81,95.91,23300.0,90.8842,90.9031,90.7989,90.8936,23300.0
2015-03-23 12:25:00,95.9,96.02,95.88,96.02,7800.0,90.8842,90.9979,90.8652,90.9979,7800.0
2015-03-23 12:30:00,96.01,96.17,96.01,96.15,57200.0,90.9884,91.14,90.9884,91.1211,57200.0
2015-03-23 12:35:00,96.16,96.16,96.07,96.11,10000.0,91.1306,91.1306,91.0453,91.0832,10000.0
2015-03-23 12:40:00,96.13,96.18,96.09,96.11,3500.0,91.1021,91.1495,91.0642,91.0832,3500.0
2015-03-23 12:45:00,96.13,96.17,96.06,96.13,6000.0,91.1021,91.14,91.0358,91.1021,6000.0
2015-03-23 12:50:00,96.14,96.19,96.11,96.12,5100.0,91.1116,91.159,91.0832,91.0927,5100.0
2015-03-23 12:55:00,96.1,96.14,96.07,96.1,6100.0,91.0737,91.1116,91.0453,91.0737,6100.0
2015-03-23 13:00:00,96.06,96.15,96.05,96.12,12200.0,91.0358,91.1211,91.0263,91.0927,12200.0
2015-03-23 13:05:00,96.08,96.2,96.08,96.19,2400.0,91.0547,91.1685,91.0547,91.159,2400.0
2015-03-23 13:10:00,96.19,96.3,96.19,96.21,5700.0,91.159,91.2632,91.159,91.178,5700.0
2015-03-23 13:15:00,96.2,96.25,96.15,96.25,3200.0,91.1685,91.2159,91.1211,91.2159,3200.0
2015-03-23 13:20:00,96.27,96.36,96.22,96.36,5500.0,91.2348,91.3201,91.1874,91.3201,5500.0
2015-03-23 13:25:00,96.33,96.36,96.2,96.23,10100.0,91.2917,91.3201,91.1685,91.1969,10100.0
2015-03-23 13:30:00,96.22,96.22,96.1,96.1,5700.0,91.1874,91.1874,91.0737,91.0737,5700.0
2015-03-23 13:35:00,96.09,96.15,96.06,96.13,6200.0,91.0642,91.1211,91.0358,91.1021,6200.0
2015-03-23 13:40:00,96.12,96.12,95.97,96.01,8400.0,91.0927,91.0927,90.9505,90.9884,8400.0
2015-03-23 13:45:00,96.02,96.03,95.94,96.02,17200.0,90.9979,91.0074,90.9221,90.9979,17200.0
2015-03-23 13:50:00,96.03,96.13,96.03,96.06,5300.0,91.0074,91.1021,91.0074,91.0358,5300.0
2015-03-23 13:55:00,96.07,96.14,96.06,96.12,7300.0,91.0453,91.1116,91.0358,91.0927,7300.0
2015-03-23 14:00:00,96.12,96.22,96.1,96.11,5700.0,91.0927,91.1874,91.0737,91.0832,5700.0
2015-03-23 14:05:00,96.1,96.12,96.05,96.09,7300.0,91.0737,91.0927,91.0263,91.0642,7300.0
2015-03-23 14:10:00,96.11,96.15,96.07,96.09,5900.0,91.0832,91.1211,91.0453,91.0642,5900.0
2015-03-23 14:15:00,96.1,96.16,96.1,96.13,3200.0,91.0737,91.1306,91.0737,91.1021,3200.0
2015-03-23 14:20:00,96.12,96.17,96.09,96.16,8000.0,91.0927,91.14,91.0642,91.1306,8000.0
2015-03-23 14:25:00,96.17,96.24,96.13,96.23,13600.0,91.14,91.2064,91.1021,91.1969,13600.0
2015-03-23 14:30:00,96.23,96.25,96.13,96.15,6500.0,91.1969,91.2159,91.1021,91.1211,6500.0
2015-03-23 14:35:00,96.15,96.15,96.02,96.06,9200.0,91.1211,91.1211,90.9979,91.0358,9200.0
2015-03-23 14:40:00,96.05,96.08,96.01,96.01,8100.0,91.0263,91.0547,90.9884,90.9884,8100.0
2015-03-23 14:45:00,96.02,96.08,95.97,95.99,33900.0,90.9979,91.0547,90.9505,90.9695,33900.0
2015-03-23 14:50:00,95.98,96.08,95.96,96.02,10100.0,90.96,91.0547,90.941,90.9979,10100.0
2015-03-23 14:55:00,96.0,96.04,96.0,96.01,5100.0,90.9789,91.0168,90.9789,90.9884,5100.0
2015-03-23 15:00:00,95.99,96.06,95.98,96.06,5400.0,90.9695,91.0358,90.96,91.0358,5400.0
2015-03-23 15:05:00,96.07,96.07,95.95,96.02,16200.0,91.0453,91.0453,90.9315,90.9979,16200.0
2015-03-23 15:10:00,96.01,96.01,95.95,95.95,12800.0,90.9884,90.9884,90.9315,90.9315,12800.0
2015-03-23 15:15:00,95.93,95.96,95.88,95.92,6600.0,90.9126,90.941,90.8652,90.9031,6600.0
2015-03-23 15:20:00,95.93,95.93,95.89,95.9,6600.0,90.9126,90.9126,90.8747,90.8842,6600.0
2015-03-23 15:25:00,95.88,95.89,95.8,95.8,8500.0,90.8652,90.8747,90.7894,90.7894,8500.0
2015-03-23 15:30:00,95.84,95.88,95.78,95.88,12400.0,90.8273,90.8652,90.7704,90.8652,12400.0
2015-03-23 15:35:00,95.88,95.95,95.86,95.95,13900.0,90.8652,90.9315,90.8463,90.9315,13900.0
2015-03-23 15:40:00,95.94,95.95,95.74,95.8,14000.0,90.9221,90.9315,90.7325,90.7894,14000.0
2015-03-23 15:45:00,95.81,95.83,95.73,95.83,17600.0,90.7989,90.8178,90.7231,90.8178,17600.0
2015-03-23 15:50:00,95.81,95.81,95.68,95.68,26800.0,90.7989,90.7989,90.6757,90.6757,26800.0
2015-03-23 15:55:00,95.68,95.68,95.37,95.38,111800.0,90.6757,90.6757,90.3819,90.3914,111800.0
2015-03-24 09:30:00,95.21,95.52,94.84,95.15,66500.0,90.2303,90.524,89.8796,90.1734,66500.0
2015-03-24 09:35:00,95.15,95.34,95.11,95.3,14100.0,90.1734,90.3535,90.1355,90.3155,14100.0
2015-03-24 09:40:00,95.28,95.54,95.27,95.34,13500.0,90.2966,90.543,90.2871,90.3535,13500.0
2015-03-24 09:45:00,95.28,95.56,94.99,95.51,20300.0,90.2966,90.5619,90.0218,90.5146,20300.0
2015-03-24 09:50:00,95.59,95.77,95.47,95.51,5000.0,90.5904,90.761,90.4767,90.5146,5000.0
2015-03-24 09:55:00,95.51,95.53,95.3,95.43,4800.0,90.5146,90.5335,90.3155,90.4387,4800.0
2015-03-24 10:00:00,95.46,95.55,95.41,95.51,9200.0,90.4672,90.5525,90.4198,90.5146,9200.0
2015-03-24 10:05:00,95.37,95.47,95.31,95.35,15300.0,90.3819,90.4767,90.325,90.3629,15300.0
2015-03-24 10:10:00,95.35,95.52,95.35,95.52,14400.0,90.3629,90.524,90.3629,90.524,14400.0
2015-03-24 10:15:00,95.48,95.62,95.47,95.62,14700.0,90.4861,90.6188,90.4767,90.6188,14700.0
2015-03-24 10:20:00,95.58,95.63,95.53,95.53,2900.0,90.5809,90.6283,90.5335,90.5335,2900.0
2015-03-24 10:25:00,95.49,95.49,95.44,95.44,2300.0,90.4956,90.4956,90.4482,90.4482,2300.0
2015-03-24 10:30:00,95.4,95.46,95.39,95.41,5700.0,90.4103,90.4672,90.4008,90.4198,5700.0
2015-03-24 10:35:00,95.4,95.54,95.4,95.5,9500.0,90.4103,90.543,90.4103,90.5051,9500.0
2015-03-24 10:40:00,95.52,95.54,95.5,95.52,800.0,90.524,90.543,90.5051,90.524,800.0
2015-03-24 10:45:00,95.53,95.53,95.39,95.5,14900.0,90.5335,90.5335,90.4008,90.5051,14900.0
2015-03-24 10:50:00,95.5,95.69,95.49,95.69,5300.0,90.5051,90.6851,90.4956,90.6851,5300.0
2015-03-24 10:55:00,95.72,95.91,95.71,95.9,8600.0,90.7136,90.8936,90.7041,90.8842,8600.0
2015-03-24 11:00:00,95.84,95.9,95.66,95.7,8900.0,90.8273,90.8842,90.6567,90.6946,8900.0
2015-03-24 11:05:00,95.65,95.74,95.64,95.64,4300.0,90.6472,90.7325,90.6378,90.6378,4300.0
2015-03-24 11:10:00,95.65,95.65,95.51,95.53,10600.0,90.6472,90.6472,90.5146,90.5335,10600.0
2015-03-24 11:15:00,95.56,95.8,95.56,95.77,6300.0,90.5619,90.7894,90.5619,90.761,6300.0
2015-03-24 11:20:00,95.81,95.81,95.75,95.8,6100.0,90.7989,90.7989,90.742,90.7894,6100.0
2015-03-24 11:25:00,95.81,95.98,95.74,95.86,9100.0,90.7989,90.96,90.7325,90.8463,9100.0
2015-03-24 11:30:00,95.88,95.92,95.78,95.78,4700.0,90.8652,90.9031,90.7704,90.7704,4700.0
2015-03-24 11:35:00,95.81,95.81,95.71,95.71,5200.0,90.7989,90.7989,90.7041,90.7041,5200.0
2015-03-24 11:40:00,95.73,95.86,95.68,95.81,16000.0,90.7231,90.8463,90.6757,90.7989,16000.0
2015-03-24 11:45:00,95.8,95.94,95.76,95.91,14000.0,90.7894,90.9221,90.7515,90.8936,14000.0
2015-03-24 11:50:00,95.93,95.96,95.91,95.96,2700.0,90.9126,90.941,90.8936,90.941,2700.0
2015-03-24 11:55:00,95.97,96.09,95.97,96.05,6000.0,90.9505,91.0642,90.9505,91.0263,6000.0
2015-03-24 12:00:00,96.0,96.07,95.99,96.06,4600.0,90.9789,91.0453,90.9695,91.0358,4600.0
2015-03-24 12:05:00,96.05,96.07,96.0,96.07,3100.0,91.0263,91.0453,90.9789,91.0453,3100.0
2015-03-24 12:10:00,96.11,96.25,96.11,96.25,12500.0,91.0832,91.2159,91.0832,91.2159,12500.0
2015-03-24 12:15:00,96.23,96.24,96.16,96.2,4300.0,91.1969,91.2064,91.1306,91.1685,4300.0
2015-03-24 12:20:00,96.18,96.21,96.13,96.17,1600.0,91.1495,91.178,91.1021,91.14,1600.0
2015-03-24 12:25:00,96.17,96.17,96.05,96.08,2300.0,91.14,91.14,91.0263,91.0547,2300.0
2015-03-24 12:30:00,96.04,96.04,95.91,95.93,5600.0,91.0168,91.0168,90.8936,90.9126,5600.0
2015-03-24 12:35:00,95.96,95.96,95.81,95.9,4200.0,90.941,90.941,90.7989,90.8842,4200.0
2015-03-24 12:40:00,95.87,95.91,95.82,95.91,5200.0,90.8557,90.8936,90.8083,90.8936,5200.0
2015-03-24 12:45:00,95.91,95.95,95.9,95.92,13500.0,90.8936,90.9315,90.8842,90.9031,13500.0
2015-03-24 12:50:00,95.93,95.93,95.79,95.87,4500.0,90.9126,90.9126,90.7799,90.8557,4500.0
2015-03-24 12:55:00,95.86,95.91,95.77,95.77,3100.0,90.8463,90.8936,90.761,90.761,3100.0
2015-03-24 13:00:00,95.76,95.78,95.63,95.63,4200.0,90.7515,90.7704,90.6283,90.6283,4200.0
2015-03-24 13:05:00,95.66,95.72,95.63,95.63,2000.0,90.6567,90.7136,90.6283,90.6283,2000.0
2015-03-24 13:10:00,95.63,95.63,95.53,95.62,2900.0,90.6283,90.6283,90.5335,90.6188,2900.0
2015-03-24 13:15:00,95.59,95.61,95.51,95.52,3000.0,90.5904,90.6093,90.5146,90.524,3000.0
2015-03-24 13:20:00,95.52,95.56,95.49,95.54,3000.0,90.524,90.5619,90.4956,90.543,3000.0
2015-03-24 13:25:00,95.53,95.53,95.27,95.39,17300.0,90.5335,90.5335,90.2871,90.4008,17300.0
2015-03-24 13:30:00,95.37,95.37,95.35,95.35,5400.0,90.3819,90.3819,90.3629,90.3629,5400.0
2015-03-24 13:35:00,95.37,95.4,95.33,95.34,6100.0,90.3819,90.4103,90.344,90.3535,6100.0
2015-03-24 13:40:00,95.34,95.36,95.31,95.35,4800.0,90.3535,90.3724,90.325,90.3629,4800.0
2015-03-24 13:45:00,95.36,95.36,95.29,95.31,8700.0,90.3724,90.3724,90.3061,90.325,8700.0
2015-03-24 13:50:00,95.31,95.43,95.3,95.43,4200.0,90.325,90.4387,90.3155,90.4387,4200.0
2015-03-24 13:55:00,95.41,95.51,95.4,95.49,6100.0,90.4198,90.5146,90.4103,90.4956,6100.0
2015-03-24 14:00:00,95.45,95.45,95.4,95.42,7000.0,90.4577,90.4577,90.4103,90.4293,7000.0
2015-03-24 14:05:00,95.4,95.41,95.35,95.41,3000.0,90.4103,90.4198,90.3629,90.4198,3000.0
2015-03-24 14:10:00,95.43,95.44,95.39,95.39,3800.0,90.4387,90.4482,90.4008,90.4008,3800.0
2015-03-24 14:15:00,95.42,95.47,95.39,95.39,7200.0,90.4293,90.4767,90.4008,90.4008,7200.0
2015-03-24 14:20:00,95.39,95.48,95.39,95.45,7200.0,90.4008,90.4861,90.4008,90.4577,7200.0
2015-03-24 14:25:00,95.44,95.46,95.39,95.46,6000.0,90.4482,90.4672,90.4008,90.4672,6000.0
2015-03-24 14:30:00,95.41,95.43,95.33,95.36,4400.0,90.4198,90.4387,90.344,90.3724,4400.0
2015-03-24 14:35:00,95.35,95.41,95.35,95.35,7700.0,90.3629,90.4198,90.3629,90.3629,7700.0
2015-03-24 14:40:00,95.36,95.42,95.35,95.41,12800.0,90.3724,90.4293,90.3629,90.4198,12800.0
2015-03-24 14:45:00,95.4,95.45,95.38,95.44,3200.0,90.4103,90.4577,90.3914,90.4482,3200.0
2015-03-24 14:50:00,95.41,95.42,95.35,95.4,4700.0,90.4198,90.4293,90.3629,90.4103,4700.0
2015-03-24 14:55:00,95.42,95.49,95.35,95.46,7500.0,90.4293,90.4956,90.3629,90.4672,7500.0
2015-03-24 15:00:00,95.47,95.53,95.45,95.45,5100.0,90.4767,90.5335,90.4577,90.4577,5100.0
2015-03-24 15:05:00,95.45,95.63,95.43,95.6,8000.0,90.4577,90.6283,90.4387,90.5999,8000.0
2015-03-24 15:10:00,95.6,95.6,95.5,95.51,8500.0,90.5999,90.5999,90.5051,90.5146,8500.0
2015-03-24 15:15:00,95.5,95.53,95.5,95.5,7700.0,90.5051,90.5335,90.5051,90.5051,7700.0
2015-03-24 15:20:00,95.5,95.51,95.31,95.41,33600.0,90.5051,90.5146,90.325,90.4198,33600.0
2015-03-24 15:25:00,95.41,95.43,95.4,95.4,7500.0,90.4198,90.4387,90.4103,90.4103,7500.0
2015-03-24 15:30:00,95.4,95.46,95.4,95.45,17100.0,90.4103,90.4672,90.4103,90.4577,17100.0
2015-03-24 15:35:00,95.45,95.45,95.36,95.44,17700.0,90.4577,90.4577,90.3724,90.4482,17700.0
2015-03-24 15:40:00,95.44,95.53,95.42,95.52,24500.0,90.4482,90.5335,90.4293,90.524,24500.0
2015-03-24 15:45:00,95.54,95.62,95.44,95.44,17900.0,90.543,90.6188,90.4482,90.4482,17900.0
2015-03-24 15:50:00,95.46,95.53,95.44,95.5,60400.0,90.4672,90.5335,90.4482,90.5051,60400.0
2015-03-24 15:55:00,95.48,95.56,95.44,95.47,70900.0,90.4861,90.5619,90.4482,90.4767,70900.0
2015-03-25 09:30:00,95.36,95.54,95.11,95.4,16200.0,90.3724,90.543,90.1355,90.4103,16200.0
2015-03-25 09:35:00,95.4,95.4,94.9,95.16,32400.0,90.4103,90.4103,89.9365,90.1829,32400.0
2015-03-25 09:40:00,95.15,95.35,95.1,95.23,67800.0,90.1734,90.3629,90.126,90.2492,67800.0
2015-03-25 09:45:00,95.22,95.25,94.73,94.91,23200.0,90.2397,90.2682,89.7754,89.9459,23200.0
2015-03-25 09:50:00,94.85,95.11,94.71,94.96,30800.0,89.8891,90.1355,89.7564,89.9933,30800.0
2015-03-25 09:55:00,95.05,95.05,94.72,94.84,17000.0,90.0786,90.0786,89.7659,89.8796,17000.0
2015-03-25 10:00:00,94.81,94.94,94.59,94.81,20000.0,89.8512,89.9744,89.6427,89.8512,20000.0
2015-03-25 10:05:00,94.81,94.98,94.81,94.92,18000.0,89.8512,90.0123,89.8512,89.9554,18000.0
2015-03-25 10:10:00,94.95,95.04,94.87,95.03,7400.0,89.9839,90.0691,89.908,90.0597,7400.0
2015-03-25 10:15:00,95.05,95.12,94.99,95.03,15000.0,90.0786,90.145,90.0218,90.0597,15000.0
2015-03-25 10:20:00,95.03,95.07,94.93,94.99,40700.0,90.0597,90.0976,89.9649,90.0218,40700.0
2015-03-25 10:25:00,94.99,95.0,94.85,94.9,23700.0,90.0218,90.0312,89.8891,89.9365,23700.0
2015-03-25 10:30:00,94.9,94.99,94.85,94.85,14300.0,89.9365,90.0218,89.8891,89.8891,14300.0
2015-03-25 10:35:00,94.86,94.91,94.8,94.81,5000.0,89.8986,89.9459,89.8417,89.8512,5000.0
2015-03-25 10:40:00,94.8,94.87,94.8,94.84,8800.0,89.8417,89.908,89.8417,89.8796,8800.0
2015-03-25 10:45:00,94.88,94.88,94.8,94.84,10700.0,89.9175,89.9175,89.8417,89.8796,10700.0
2015-03-25 10:50:00,94.79,94.89,94.77,94.81,24800.0,89.8322,89.927,89.8133,89.8512,24800.0
2015-03-25 10:55:00,94.8,94.88,94.78,94.82,11900.0,89.8417,89.9175,89.8227,89.8607,11900.0
2015-03-25 11:00:00,94.83,94.91,94.8,94.9,5400.0,89.8701,89.9459,89.8417,89.9365,5400.0
2015-03-25 11:05:00,94.9,95.03,94.9,94.96,6800.0,89.9365,90.0597,89.9365,89.9933,6800.0
2015-03-25 11:10:00,94.98,95.05,94.9,95.03,4800.0,90.0123,90.0786,89.9365,90.0597,4800.0
2015-03-25 11:15:00,95.0,95.02,94.83,94.83,18500.0,90.0312,90.0502,89.8701,89.8701,18500.0
2015-03-25 11:20:00,94.85,94.89,94.74,94.89,4100.0,89.8891,89.927,89.7848,89.927,4100.0
2015-03-25 11:25:00,94.89,94.91,94.85,94.87,11500.0,89.927,89.9459,89.8891,89.908,11500.0
2015-03-25 11:30:00,94.85,94.87,94.51,94.55,20300.0,89.8891,89.908,89.5669,89.6048,20300.0
2015-03-25 11:35:00,94.55,94.86,94.37,94.45,29300.0,89.6048,89.8986,89.4342,89.51,29300.0
2015-03-25 11:40:00,94.45,94.51,94.35,94.35,13800.0,89.51,89.5669,89.4152,89.4152,13800.0
2015-03-25 11:45:00,94.39,94.48,94.36,94.36,17500.0,89.4531,89.5384,89.4247,89.4247,17500.0
2015-03-25 11:50:00,94.32,94.41,94.2,94.28,20800.0,89.3868,89.4721,89.2731,89.3489,20800.0
2015-03-25 11:55:00,94.27,94.3,94.22,94.26,22300.0,89.3394,89.3678,89.292,89.3299,22300.0
2015-03-25 12:00:00,94.25,94.27,94.14,94.22,15400.0,89.3205,89.3394,89.2162,89.292,15400.0
2015-03-25 12:05:00,94.23,94.27,94.2,94.21,4700.0,89.3015,89.3394,89.2731,89.2826,4700.0
2015-03-25 12:10:00,94.2,94.32,94.15,94.25,10400.0,89.2731,89.3868,89.2257,89.3205,10400.0
2015-03-25 12:15:00,94.26,94.31,94.2,94.2,12000.0,89.3299,89.3773,89.2731,89.2731,12000.0
2015-03-25 12:20:00,94.15,94.15,93.99,93.99,4400.0,89.2257,89.2257,89.0741,89.0741,4400.0
2015-03-25 12:25:00,93.99,94.21,93.99,94.21,12200.0,89.0741,89.2826,89.0741,89.2826,12200.0
2015-03-25 12:30:00,94.15,94.16,94.1,94.13,8500.0,89.2257,89.2352,89.1783,89.2067,8500.0
2015-03-25 12:35:00,94.13,94.16,94.05,94.15,19600.0,89.2067,89.2352,89.1309,89.2257,19600.0
2015-03-25 12:40:00,94.12,94.12,93.89,93.99,17200.0,89.1973,89.1973,88.9793,89.0741,17200.0
2015-03-25 12:45:00,93.99,94.03,93.91,93.91,10100.0,89.0741,89.112,88.9982,88.9982,10100.0
2015-03-25 12:50:00,93.93,93.96,93.9,93.94,8500.0,89.0172,89.0456,88.9888,89.0267,8500.0
2015-03-25 12:55:00,93.94,94.11,93.94,94.11,6200.0,89.0267,89.1878,89.0267,89.1878,6200.0
2015-03-25 13:00:00,94.1,94.31,94.07,94.19,16100.0,89.1783,89.3773,89.1499,89.2636,16100.0
2015-03-25 13:05:00,94.25,94.26,94.13,94.14,4800.0,89.3205,89.3299,89.2067,89.2162,4800.0
2015-03-25 13:10:00,94.14,94.14,93.99,94.04,7800.0,89.2162,89.2162,89.0741,89.1214,7800.0
2015-03-25 13:15:00,94.03,94.07,93.99,94.02,9500.0,89.112,89.1499,89.0741,89.1025,9500.0
2015-03-25 13:20:00,94.04,94.1,94.01,94.1,18500.0,89.1214,89.1783,89.093,89.1783,18500.0
2015-03-25 13:25:00,94.09,94.13,94.02,94.08,7100.0,89.1688,89.2067,89.1025,89.1594,7100.0
2015-03-25 13:30:00,94.1,94.19,94.1,94.18,8400.0,89.1783,89.2636,89.1783,89.2541,8400.0
2015-03-25 13:35:00,94.17,94.26,94.13,94.24,15400.0,89.2446,89.3299,89.2067,89.311,15400.0
2015-03-25 13:40:00,94.25,94.51,94.24,94.46,7100.0,89.3205,89.5669,89.311,89.5195,7100.0
2015-03-25 13:45:00,94.4,94.4,94.28,94.34,8200.0,89.4626,89.4626,89.3489,89.4058,8200.0
2015-03-25 13:50:00,94.32,94.36,94.19,94.21,8600.0,89.3868,89.4247,89.2636,89.2826,8600.0
2015-03-25 13:55:00,94.25,94.28,94.23,94.26,15800.0,89.3205,89.3489,89.3015,89.3299,15800.0
2015-03-25 14:00:00,94.24,94.24,94.18,94.23,6500.0,89.311,89.311,89.2541,89.3015,6500.0
2015-03-25 14:05:00,94.25,94.26,94.01,94.04,8800.0,89.3205,89.3299,89.093,89.1214,8800.0
2015-03-25 14:10:00,94.05,94.09,94.01,94.01,6400.0,89.1309,89.1688,89.093,89.093,6400.0
2015-03-25 14:15:00,94.01,94.15,94.01,94.04,5000.0,89.093,89.2257,89.093,89.1214,5000.0
2015-03-25 14:20:00,94.06,94.23,94.02,94.2,12200.0,89.1404,89.3015,89.1025,89.2731,12200.0
2015-03-25 14:25:00,94.19,94.26,94.12,94.26,4600.0,89.2636,89.3299,89.1973,89.3299,4600.0
2015-03-25 14:30:00,94.24,94.24,94.1,94.11,6900.0,89.311,89.311,89.1783,89.1878,6900.0
2015-03-25 14:35:00,94.11,94.13,94.05,94.06,9200.0,89.1878,89.2067,89.1309,89.1404,9200.0
2015-03-25 14:40:00,94.01,94.08,94.01,94.03,7600.0,89.093,89.1594,89.093,89.112,7600.0
2015-03-25 14:45:00,94.01,94.12,94.01,94.12,14100.0,89.093,89.1973,89.093,89.1973,14100.0
2015-03-25 14:50:00,94.11,94.11,94.05,94.07,7200.0,89.1878,89.1878,89.1309,89.1499,7200.0
2015-03-25 14:55:00,94.07,94.14,93.99,94.01,10400.0,89.1499,89.2162,89.0741,89.093,10400.0
2015-03-25 15:00:00,93.99,94.02,93.94,94.01,23600.0,89.0741,89.1025,89.0267,89.093,23600.0
2015-03-25 15:05:00,94.01,94.05,93.98,93.99,24700.0,89.093,89.1309,89.0646,89.0741,24700.0
2015-03-25 15:10:00,93.99,94.38,93.94,94.36,211200.0,89.0741,89.4437,89.0267,89.4247,211200.0
2015-03-25 15:15:00,94.32,94.32,94.08,94.2,126600.0,89.3868,89.3868,89.1594,89.2731,126600.0
2015-03-25 15:20:00,94.23,94.27,94.13,94.23,50000.0,89.3015,89.3394,89.2067,89.3015,50000.0
2015-03-25 15:25:00,94.25,94.26,94.04,94.09,13800.0,89.3205,89.3299,89.1214,89.1688,13800.0
2015-03-25 15:30:00,94.09,94.22,94.01,94.19,35000.0,89.1688,89.292,89.093,89.2636,35000.0
2015-03-25 15:35:00,94.19,94.41,94.17,94.27,23600.0,89.2636,89.4721,89.2446,89.3394,23600.0
2015-03-25 15:40:00,94.27,94.27,93.97,94.1,27600.0,89.3394,89.3394,89.0551,89.1783,27600.0
2015-03-25 15:45:00,94.09,94.1,93.8,93.82,23700.0,89.1688,89.1783,88.894,88.913,23700.0
2015-03-25 15:50:00,93.81,93.92,93.79,93.87,40000.0,88.9035,89.0077,88.8845,88.9603,40000.0
2015-03-25 15:55:00,93.88,94.08,93.88,93.95,61800.0,88.9698,89.1594,88.9698,89.0362,61800.0
2015-03-26 09:30:00,93.27,93.27,92.53,92.71,31400.0,88.3917,88.3917,87.6904,87.861,31400.0
2015-03-26 09:35:00,92.81,92.96,92.64,92.9,15000.0,87.9558,88.0979,87.7947,88.0411,15000.0
2015-03-26 09:40:00,92.93,93.23,92.92,93.22,20100.0,88.0695,88.3538,88.06,88.3443,20100.0
2015-03-26 09:45:00,93.24,93.77,93.1,93.75,19000.0,88.3633,88.8656,88.2306,88.8466,19000.0
2015-03-26 09:50:00,93.75,93.92,93.75,93.75,27900.0,88.8466,89.0077,88.8466,88.8466,27900.0
2015-03-26 09:55:00,93.75,93.75,93.11,93.11,14100.0,88.8466,88.8466,88.2401,88.2401,14100.0
2015-03-26 10:00:00,93.1,93.27,93.1,93.17,27700.0,88.2306,88.3917,88.2306,88.297,27700.0
2015-03-26 10:05:00,93.19,93.2,92.92,93.05,9400.0,88.3159,88.3254,88.06,88.1832,9400.0
2015-03-26 10:10:00,93.05,93.12,92.94,93.05,18900.0,88.1832,88.2496,88.079,88.1832,18900.0
2015-03-26 10:15:00,93.05,93.07,92.94,93.0,10300.0,88.1832,88.2022,88.079,88.1358,10300.0
2015-03-26 10:20:00,93.05,93.22,93.04,93.05,10800.0,88.1832,88.3443,88.1737,88.1832,10800.0
2015-03-26 10:25:00,93.05,93.13,93.05,93.06,13500.0,88.1832,88.259,88.1832,88.1927,13500.0
2015-03-26 10:30:00,93.06,93.13,93.0,93.01,12800.0,88.1927,88.259,88.1358,88.1453,12800.0
2015-03-26 10:35:00,93.0,93.27,93.0,93.25,5700.0,88.1358,88.3917,88.1358,88.3728,5700.0
2015-03-26 10:40:00,93.19,93.26,93.04,93.13,8300.0,88.3159,88.3822,88.1737,88.259,8300.0
2015-03-26 10:45:00,93.16,93.23,93.0,93.09,7200.0,88.2875,88.3538,88.1358,88.2211,7200.0
2015-03-26 10:50:00,93.1,93.13,92.93,93.04,17800.0,88.2306,88.259,88.0695,88.1737,17800.0
2015-03-26 10:55:00,93.0,93.06,92.94,93.05,12900.0,88.1358,88.1927,88.079,88.1832,12900.0
2015-03-26 11:00:00,93.01,93.06,92.94,92.98,15900.0,88.1453,88.1927,88.079,88.1169,15900.0
2015-03-26 11:05:00,92.98,93.07,92.95,92.99,7600.0,88.1169,88.2022,88.0885,88.1264,7600.0
2015-03-26 11:10:00,93.01,93.01,92.73,92.73,7500.0,88.1453,88.1453,87.88,87.88,7500.0
2015-03-26 11:15:00,92.72,92.87,92.71,92.71,10200.0,87.8705,88.0126,87.861,87.861,10200.0
2015-03-26 11:20:00,92.68,92.76,92.61,92.71,6300.0,87.8326,87.9084,87.7662,87.861,6300.0
2015-03-26 11:25:00,92.71,92.87,92.63,92.83,3500.0,87.861,88.0126,87.7852,87.9747,3500.0
2015-03-26 11:30:00,92.76,92.89,92.69,92.89,12400.0,87.9084,88.0316,87.8421,88.0316,12400.0
2015-03-26 11:35:00,92.81,92.9,92.74,92.84,4800.0,87.9558,88.0411,87.8894,87.9842,4800.0
2015-03-26 11:40:00,92.91,93.16,92.91,93.02,5400.0,88.0505,88.2875,88.0505,88.1548,5400.0
2015-03-26 11:45:00,93.01,93.01,92.83,92.89,8500.0,88.1453,88.1453,87.9747,88.0316,8500.0
2015-03-26 11:50:00,92.93,92.93,92.81,92.81,9800.0,88.0695,88.0695,87.9558,87.9558,9800.0
2015-03-26 11:55:00,92.82,92.9,92.78,92.9,8900.0,87.9653,88.0411,87.9273,88.0411,8900.0
2015-03-26 12:00:00,92.86,92.94,92.84,92.84,6400.0,88.0032,88.079,87.9842,87.9842,6400.0
2015-03-26 12:05:00,92.82,92.86,92.74,92.86,7300.0,87.9653,88.0032,87.8894,88.0032,7300.0
2015-03-26 12:10:00,92.87,92.87,92.8,92.85,6800.0,88.0126,88.0126,87.9463,87.9937,6800.0
2015-03-26 12:15:00,92.88,92.91,92.85,92.87,3800.0,88.0221,88.0505,87.9937,88.0126,3800.0
2015-03-26 12:20:00,92.9,92.9,92.68,92.75,8100.0,88.0411,88.0411,87.8326,87.8989,8100.0
2015-03-26 12:25:00,92.73,92.8,92.67,92.73,15300.0,87.88,87.9463,87.8231,87.88,15300.0
2015-03-26 12:30:00,92.7,92.76,92.7,92.75,5900.0,87.8515,87.9084,87.8515,87.8989,5900.0
2015-03-26 12:35:00,92.74,92.76,92.58,92.64,17700.0,87.8894,87.9084,87.7378,87.7947,17700.0
2015-03-26 12:40:00,92.68,92.7,92.55,92.65,6900.0,87.8326,87.8515,87.7094,87.8041,6900.0
2015-03-26 12:45:00,92.62,92.68,92.61,92.68,2000.0,87.7757,87.8326,87.7662,87.8326,2000.0
2015-03-26 12:50:00,92.71,92.94,92.71,92.94,1600.0,87.861,88.079,87.861,88.079,1600.0
2015-03-26 12:55:00,92.96,92.98,92.83,92.98,4400.0,88.0979,88.1169,87.9747,88.1169,4400.0
2015-03-26 13:00:00,92.96,92.98,92.86,92.86,3200.0,88.0979,88.1169,88.0032,88.0032,3200.0
2015-03-26 13:05:00,92.88,92.95,92.87,92.95,7900.0,88.0221,88.0885,88.0126,88.0885,7900.0
2015-03-26 13:10:00,92.93,92.97,92.69,92.78,5900.0,88.0695,88.1074,87.8421,87.9273,5900.0
2015-03-26 13:15:00,92.78,92.83,92.73,92.75,1600.0,87.9273,87.9747,87.88,87.8989,1600.0
2015-03-26 13:20:00,92.75,92.79,92.59,92.68,4000.0,87.8989,87.9368,87.7473,87.8326,4000.0
2015-03-26 13:25:00,92.66,92.82,92.62,92.82,4000.0,87.8136,87.9653,87.7757,87.9653,4000.0
2015-03-26 13:30:00,92.8,92.9,92.79,92.84,5800.0,87.9463,88.0411,87.9368,87.9842,5800.0
2015-03-26 13:35:00,92.88,92.97,92.88,92.94,7300.0,88.0221,88.1074,88.0221,88.079,7300.0
2015-03-26 13:40:00,92.95,93.3,92.93,93.3,16200.0,88.0885,88.4202,88.0695,88.4202,16200.0
2015-03-26 13:45:00,93.33,93.36,93.23,93.28,8800.0,88.4486,88.477,88.3538,88.4012,8800.0
2015-03-26 13:50:00,93.25,93.33,93.25,93.31,4400.0,88.3728,88.4486,88.3728,88.4296,4400.0
2015-03-26 13:55:00,93.33,93.33,93.24,93.25,7000.0,88.4486,88.4486,88.3633,88.3728,7000.0
2015-03-26 14:00:00,93.25,93.28,93.08,93.09,18100.0,88.3728,88.4012,88.2117,88.2211,18100.0
2015-03-26 14:05:00,93.08,93.1,92.91,92.93,3100.0,88.2117,88.2306,88.0505,88.0695,3100.0
2015-03-26 14:10:00,92.95,92.97,92.78,92.83,19400.0,88.0885,88.1074,87.9273,87.9747,19400.0
2015-03-26 14:15:00,92.85,92.95,92.82,92.89,6000.0,87.9937,88.0885,87.9653,88.0316,6000.0
2015-03-26 14:20:00,92.91,92.98,92.9,92.95,12300.0,88.0505,88.1169,88.0411,88.0885,12300.0
2015-03-26 14:25:00,92.97,92.97,92.79,92.79,7600.0,88.1074,88.1074,87.9368,87.9368,7600.0
2015-03-26 14:30:00,92.77,92.88,92.77,92.83,6700.0,87.9179,88.0221,87.9179,87.9747,6700.0
2015-03-26 14:35:00,92.84,92.88,92.79,92.79,6100.0,87.9842,88.0221,87.9368,87.9368,6100.0
2015-03-26 14:40:00,92.81,92.83,92.77,92.79,5400.0,87.9558,87.9747,87.9179,87.9368,5400.0
2015-03-26 14:45:00,92.78,92.83,92.62,92.63,6700.0,87.9273,87.9747,87.7757,87.7852,6700.0
2015-03-26 14:50:00,92.64,92.65,92.52,92.63,6000.0,87.7947,87.8041,87.6809,87.7852,6000.0
2015-03-26 14:55:00,92.64,92.67,92.48,92.51,12100.0,87.7947,87.8231,87.643,87.6715,12100.0
2015-03-26 15:00:00,92.47,92.5,92.34,92.39,15700.0,87.6336,87.662,87.5104,87.5577,15700.0
2015-03-26 15:05:00,92.4,92.46,92.36,92.41,6100.0,87.5672,87.6241,87.5293,87.5767,6100.0
2015-03-26 15:10:00,92.4,92.43,92.27,92.29,11400.0,87.5672,87.5957,87.444,87.463,11400.0
2015-03-26 15:15:00,92.29,92.46,92.28,92.45,25800.0,87.463,87.6241,87.4535,87.6146,25800.0
2015-03-26 15:20:00,92.45,92.46,92.33,92.41,25900.0,87.6146,87.6241,87.5009,87.5767,25900.0
2015-03-26 15:25:00,92.4,92.79,92.4,92.73,20000.0,87.5672,87.9368,87.5672,87.88,20000.0
2015-03-26 15:30:00,92.71,92.74,92.59,92.72,89100.0,87.861,87.8894,87.7473,87.8705,89100.0
2015-03-26 15:35:00,92.73,92.86,92.58,92.58,21700.0,87.88,88.0032,87.7378,87.7378,21700.0
2015-03-26 15:40:00,92.57,92.57,92.41,92.43,19300.0,87.7283,87.7283,87.5767,87.5957,19300.0
2015-03-26 15:45:00,92.46,92.63,92.43,92.57,30200.0,87.6241,87.7852,87.5957,87.7283,30200.0
2015-03-26 15:50:00,92.55,92.71,92.54,92.69,72200.0,87.7094,87.861,87.6999,87.8421,72200.0
2015-03-26 15:55:00,92.69,92.83,92.65,92.77,98900.0,87.8421,87.9747,87.8041,87.9179,98900.0
2015-03-27 09:30:00,92.87,93.72,92.54,93.63,27000.0,88.0126,88.8182,87.6999,88.7329,27000.0
2015-03-27 09:35:00,93.58,94.22,93.53,94.18,18400.0,88.6855,89.292,88.6381,89.2541,18400.0
2015-03-27 09:40:00,94.2,94.56,94.2,94.41,15300.0,89.2731,89.6142,89.2731,89.4721,15300.0
2015-03-27 09:45:00,94.44,94.48,94.11,94.4,21100.0,89.5005,89.5384,89.1878,89.4626,21100.0
2015-03-27 09:50:00,94.45,94.56,94.3,94.43,15700.0,89.51,89.6142,89.3678,89.491,15700.0
2015-03-27 09:55:00,94.43,94.46,93.96,94.03,8100.0,89.491,89.5195,89.0456,89.112,8100.0
2015-03-27 10:00:00,94.08,94.25,93.93,94.19,17600.0,89.1594,89.3205,89.0172,89.2636,17600.0
2015-03-27 10:05:00,94.15,94.18,93.97,93.98,10700.0,89.2257,89.2541,89.0551,89.0646,10700.0
2015-03-27 10:10:00,93.93,93.98,93.64,93.7,14100.0,89.0172,89.0646,88.7424,88.7992,14100.0
2015-03-27 10:15:00,93.67,93.73,93.57,93.73,15400.0,88.7708,88.8277,88.676,88.8277,15400.0
2015-03-27 10:20:00,93.68,93.84,93.67,93.84,2700.0,88.7803,88.9319,88.7708,88.9319,2700.0
2015-03-27 10:25:00,93.8,93.89,93.8,93.88,2800.0,88.894,88.9793,88.894,88.9698,2800.0
2015-03-27 10:30:00,93.8,93.88,93.69,93.81,13400.0,88.894,88.9698,88.7898,88.9035,13400.0
2015-03-27 10:35:00,93.8,94.0,93.72,94.0,5600.0,88.894,89.0835,88.8182,89.0835,5600.0
2015-03-27 10:40:00,93.92,93.98,93.87,93.93,8200.0,89.0077,89.0646,88.9603,89.0172,8200.0
2015-03-27 10:45:00,93.86,93.87,93.82,93.86,3500.0,88.9509,88.9603,88.913,88.9509,3500.0
2015-03-27 10:50:00,93.87,93.9,93.74,93.82,9500.0,88.9603,88.9888,88.8371,88.913,9500.0
2015-03-27 10:55:00,93.84,93.9,93.8,93.86,7700.0,88.9319,88.9888,88.894,88.9509,7700.0
2015-03-27 11:00:00,93.9,93.9,93.75,93.81,9200.0,88.9888,88.9888,88.8466,88.9035,9200.0
2015-03-27 11:05:00,93.82,93.91,93.7,93.83,7600.0,88.913,88.9982,88.7992,88.9224,7600.0
2015-03-27 11:10:00,93.83,93.84,93.71,93.84,7400.0,88.9224,88.9319,88.8087,88.9319,7400.0
2015-03-27 11:15:00,93.76,93.82,93.64,93.69,8200.0,88.8561,88.913,88.7424,88.7898,8200.0
2015-03-27 11:20:00,93.65,93.7,93.58,93.63,7400.0,88.7518,88.7992,88.6855,88.7329,7400.0
2015-03-27 11:25:00,93.61,93.69,93.59,93.69,2600.0,88.7139,88.7898,88.695,88.7898,2600.0
2015-03-27 11:30:00,93.66,93.82,93.65,93.74,11700.0,88.7613,88.913,88.7518,88.8371,11700.0
2015-03-27 11:35:00,93.76,93.84,93.65,93.78,7000.0,88.8561,88.9319,88.7518,88.875,7000.0
2015-03-27 11:40:00,93.71,93.78,93.71,93.76,1900.0,88.8087,88.875,88.8087,88.8561,1900.0
2015-03-27 11:45:00,93.75,93.97,93.72,93.93,3200.0,88.8466,89.0551,88.8182,89.0172,3200.0
2015-03-27 11:50:00,93.88,93.88,93.7,93.7,3200.0,88.9698,88.9698,88.7992,88.7992,3200.0
2015-03-27 11:55:00,93.66,93.68,93.6,93.64,4300.0,88.7613,88.7803,88.7045,88.7424,4300.0
2015-03-27 12:00:00,93.62,93.66,93.62,93.62,1000.0,88.7234,88.7613,88.7234,88.7234,1000.0
2015-03-27 12:05:00,93.62,93.68,93.57,93.64,6000.0,88.7234,88.7803,88.676,88.7424,6000.0
2015-03-27 12:10:00,93.58,93.63,93.55,93.61,7000.0,88.6855,88.7329,88.6571,88.7139,7000.0
2015-03-27 12:15:00,93.55,93.58,93.5,93.5,2600.0,88.6571,88.6855,88.6097,88.6097,2600.0
2015-03-27 12:20:00,93.5,93.52,93.41,93.42,2000.0,88.6097,88.6286,88.5244,88.5339,2000.0
2015-03-27 12:25:00,93.47,93.47,93.35,93.37,6300.0,88.5813,88.5813,88.4675,88.4865,6300.0
2015-03-27 12:30:00,93.45,93.51,93.38,93.47,3500.0,88.5623,88.6192,88.496,88.5813,3500.0
2015-03-27 12:35:00,93.51,93.58,93.45,93.46,5300.0,88.6192,88.6855,88.5623,88.5718,5300.0
2015-03-27 12:40:00,93.46,93.56,93.46,93.5,3300.0,88.5718,88.6666,88.5718,88.6097,3300.0
2015-03-27 12:45:00,93.47,93.55,93.45,93.51,3000.0,88.5813,88.6571,88.5623,88.6192,3000.0
2015-03-27 12:50:00,93.49,93.52,93.41,93.41,3400.0,88.6002,88.6286,88.5244,88.5244,3400.0
2015-03-27 12:55:00,93.43,93.56,93.43,93.56,3200.0,88.5434,88.6666,88.5434,88.6666,3200.0
2015-03-27 13:00:00,93.54,93.59,93.47,93.53,2500.0,88.6476,88.695,88.5813,88.6381,2500.0
2015-03-27 13:05:00,93.49,93.59,93.47,93.5,2000.0,88.6002,88.695,88.5813,88.6097,2000.0
2015-03-27 13:10:00,93.56,93.58,93.51,93.54,10400.0,88.6666,88.6855,88.6192,88.6476,10400.0
2015-03-27 13:15:00,93.55,93.66,93.54,93.62,5000.0,88.6571,88.7613,88.6476,88.7234,5000.0
2015-03-27 13:20:00,93.63,93.63,93.51,93.56,7400.0,88.7329,88.7329,88.6192,88.6666,7400.0
2015-03-27 13:25:00,93.59,93.63,93.53,93.62,15300.0,88.695,88.7329,88.6381,88.7234,15300.0
2015-03-27 13:30:00,93.56,93.62,93.53,93.62,15600.0,88.6666,88.7234,88.6381,88.7234,15600.0
2015-03-27 13:35:00,93.6,93.72,93.58,93.72,11300.0,88.7045,88.8182,88.6855,88.8182,11300.0
2015-03-27 13:40:00,93.7,93.7,93.6,93.62,2600.0,88.7992,88.7992,88.7045,88.7234,2600.0
2015-03-27 13:45:00,93.63,93.78,93.63,93.68,5000.0,88.7329,88.875,88.7329,88.7803,5000.0
2015-03-27 13:50:00,93.69,93.77,93.64,93.68,2900.0,88.7898,88.8656,88.7424,88.7803,2900.0
2015-03-27 13:55:00,93.71,93.88,93.71,93.79,8000.0,88.8087,88.9698,88.8087,88.8845,8000.0
2015-03-27 14:00:00,93.74,93.9,93.74,93.84,1800.0,88.8371,88.9888,88.8371,88.9319,1800.0
2015-03-27 14:05:00,93.92,93.96,93.77,93.82,5100.0,89.0077,89.0456,88.8656,88.913,5100.0
2015-03-27 14:10:00,93.84,93.93,93.81,93.81,6000.0,88.9319,89.0172,88.9035,88.9035,6000.0
2015-03-27 14:15:00,93.76,93.83,93.76,93.8,2000.0,88.8561,88.9224,88.8561,88.894,2000.0
2015-03-27 14:20:00,93.76,93.83,93.76,93.8,2500.0,88.8561,88.9224,88.8561,88.894,2500.0
2015-03-27 14:25:00,93.81,93.86,93.76,93.8,5000.0,88.9035,88.9509,88.8561,88.894,5000.0
2015-03-27 14:30:00,93.82,93.89,93.78,93.89,7800.0,88.913,88.9793,88.875,88.9793,7800.0
2015-03-27 14:35:00,93.92,93.97,93.88,93.9,3100.0,89.0077,89.0551,88.9698,88.9888,3100.0
2015-03-27 14:40:00,93.91,93.92,93.87,93.91,2200.0,88.9982,89.0077,88.9603,88.9982,2200.0
2015-03-27 14:45:00,93.92,93.93,93.83,93.9,4300.0,89.0077,89.0172,88.9224,88.9888,4300.0
2015-03-27 14:50:00,93.92,93.93,93.91,93.92,1600.0,89.0077,89.0172,88.9982,89.0077,1600.0
2015-03-27 14:55:00,93.92,93.92,93.82,93.83,5800.0,89.0077,89.0077,88.913,88.9224,5800.0
2015-03-27 15:00:00,93.82,93.84,93.79,93.8,7700.0,88.913,88.9319,88.8845,88.894,7700.0
2015-03-27 15:05:00,93.8,93.84,93.75,93.84,14600.0,88.894,88.9319,88.8466,88.9319,14600.0
2015-03-27 15:10:00,93.84,93.87,93.8,93.85,6000.0,88.9319,88.9603,88.894,88.9414,6000.0
2015-03-27 15:15:00,93.86,93.86,93.76,93.8,2800.0,88.9509,88.9509,88.8561,88.894,2800.0
2015-03-27 15:20:00,93.78,93.82,93.75,93.79,6700.0,88.875,88.913,88.8466,88.8845,6700.0
2015-03-27 15:25:00,93.82,93.87,93.73,93.73,3900.0,88.913,88.9603,88.8277,88.8277,3900.0
2015-03-27 15:30:00,93.74,93.99,93.74,93.96,14400.0,88.8371,89.0741,88.8371,89.0456,14400.0
2015-03-27 15:35:00,93.96,93.96,93.85,93.93,15300.0,89.0456,89.0456,88.9414,89.0172,15300.0
2015-03-27 15:40:00,93.94,93.94,93.82,93.88,18300.0,89.0267,89.0267,88.913,88.9698,18300.0
2015-03-27 15:45:00,93.88,93.88,93.81,93.84,20100.0,88.9698,88.9698,88.9035,88.9319,20100.0
2015-03-27 15:50:00,93.84,93.88,93.77,93.81,49000.0,88.9319,88.9698,88.8656,88.9035,49000.0
2015-03-27 15:55:00,93.82,93.82,93.63,93.69,49800.0,88.913,88.913,88.7329,88.7898,49800.0
2015-03-30 09:30:00,94.41,94.41,93.9,94.16,18300.0,89.4721,89.4721,88.9888,89.2352,18300.0
2015-03-30 09:35:00,94.2,94.31,93.98,94.28,4900.0,89.2731,89.3773,89.0646,89.3489,4900.0
2015-03-30 09:40:00,94.3,94.39,93.94,93.99,14300.0,89.3678,89.4531,89.0267,89.0741,14300.0
2015-03-30 09:45:00,93.98,94.29,93.98,94.15,10500.0,89.0646,89.3584,89.0646,89.2257,10500.0
2015-03-30 09:50:00,94.15,94.25,93.9,93.96,10400.0,89.2257,89.3205,88.9888,89.0456,10400.0
2015-03-30 09:55:00,94.0,94.0,93.75,93.99,11100.0,89.0835,89.0835,88.8466,89.0741,11100.0
2015-03-30 10:00:00,93.99,94.15,93.81,94.03,22200.0,89.0741,89.2257,88.9035,89.112,22200.0
2015-03-30 10:05:00,93.98,93.99,93.77,93.82,15700.0,89.0646,89.0741,88.8656,88.913,15700.0
2015-03-30 10:10:00,93.86,93.97,93.8,93.94,14100.0,88.9509,89.0551,88.894,89.0267,14100.0
2015-03-30 10:15:00,93.92,94.12,93.88,94.12,22900.0,89.0077,89.1973,88.9698,89.1973,22900.0
2015-03-30 10:20:00,94.11,94.14,94.02,94.02,12700.0,89.1878,89.2162,89.1025,89.1025,12700.0
2015-03-30 10:25:00,94.04,94.1,93.97,94.1,11300.0,89.1214,89.1783,89.0551,89.1783,11300.0
2015-03-30 10:30:00,94.08,94.36,94.07,94.35,17500.0,89.1594,89.4247,89.1499,89.4152,17500.0
2015-03-30 10:35:00,94.38,94.38,94.19,94.2,18300.0,89.4437,89.4437,89.2636,89.2731,18300.0
2015-03-30 10:40:00,94.2,94.38,94.2,94.24,10000.0,89.2731,89.4437,89.2731,89.311,10000.0
2015-03-30 10:45:00,94.27,94.3,94.09,94.1,20100.0,89.3394,89.3678,89.1688,89.1783,20100.0
2015-03-30 10:50:00,94.14,94.35,94.13,94.34,9800.0,89.2162,89.4152,89.2067,89.4058,9800.0
2015-03-30 10:55:00,94.34,94.38,94.32,94.35,9700.0,89.4058,89.4437,89.3868,89.4152,9700.0
2015-03-30 11:00:00,94.3,94.32,94.18,94.18,4400.0,89.3678,89.3868,89.2541,89.2541,4400.0
2015-03-30 11:05:00,94.11,94.29,94.03,94.13,46200.0,89.1878,89.3584,89.112,89.2067,46200.0
2015-03-30 11:10:00,94.15,94.25,94.11,94.25,10100.0,89.2257,89.3205,89.1878,89.3205,10100.0
2015-03-30 11:15:00,94.25,94.36,94.07,94.09,24500.0,89.3205,89.4247,89.1499,89.1688,24500.0
2015-03-30 11:20:00,94.1,94.24,94.02,94.19,13800.0,89.1783,89.311,89.1025,89.2636,13800.0
2015-03-30 11:25:00,94.15,94.18,94.1,94.18,12500.0,89.2257,89.2541,89.1783,89.2541,12500.0
2015-03-30 11:30:00,94.15,94.23,94.1,94.1,8000.0,89.2257,89.3015,89.1783,89.1783,8000.0
2015-03-30 11:35:00,94.04,94.24,94.04,94.11,8300.0,89.1214,89.311,89.1214,89.1878,8300.0
2015-03-30 11:40:00,94.13,94.17,93.97,93.97,1600.0,89.2067,89.2446,89.0551,89.0551,1600.0
2015-03-30 11:45:00,94.01,94.17,94.01,94.05,10600.0,89.093,89.2446,89.093,89.1309,10600.0
2015-03-30 11:50:00,94.06,94.14,93.94,94.14,9200.0,89.1404,89.2162,89.0267,89.2162,9200.0
2015-03-30 11:55:00,94.15,94.24,94.14,94.24,5700.0,89.2257,89.311,89.2162,89.311,5700.0
2015-03-30 12:00:00,94.24,94.3,94.07,94.3,32400.0,89.311,89.3678,89.1499,89.3678,32400.0
2015-03-30 12:05:00,94.29,94.31,94.12,94.22,32500.0,89.3584,89.3773,89.1973,89.292,32500.0
2015-03-30 12:10:00,94.2,94.29,94.16,94.22,3500.0,89.2731,89.3584,89.2352,89.292,3500.0
2015-03-30 12:15:00,94.22,94.39,94.22,94.29,16600.0,89.292,89.4531,89.292,89.3584,16600.0
2015-03-30 12:20:00,94.28,94.29,94.21,94.22,1300.0,89.3489,89.3584,89.2826,89.292,1300.0
2015-03-30 12:25:00,94.2,94.35,94.18,94.32,10200.0,89.2731,89.4152,89.2541,89.3868,10200.0
2015-03-30 12:30:00,94.33,94.35,94.2,94.25,25900.0,89.3963,89.4152,89.2731,89.3205,25900.0
2015-03-30 12:35:00,94.25,94.28,94.21,94.24,2200.0,89.3205,89.3489,89.2826,89.311,2200.0
2015-03-30 12:40:00,94.25,94.28,94.17,94.17,3600.0,89.3205,89.3489,89.2446,89.2446,3600.0
2015-03-30 12:45:00,94.17,94.24,94.15,94.21,9200.0,89.2446,89.311,89.2257,89.2826,9200.0
2015-03-30 12:50:00,94.25,94.31,94.21,94.26,12800.0,89.3205,89.3773,89.2826,89.3299,12800.0
2015-03-30 12:55:00,94.29,94.32,94.23,94.26,8000.0,89.3584,89.3868,89.3015,89.3299,8000.0
2015-03-30 13:00:00,94.27,94.34,94.2,94.22,18700.0,89.3394,89.4058,89.2731,89.292,18700.0
2015-03-30 13:05:00,94.22,94.31,94.2,94.29,12800.0,89.292,89.3773,89.2731,89.3584,12800.0
2015-03-30 13:10:00,94.31,94.34,94.23,94.25,8800.0,89.3773,89.4058,89.3015,89.3205,8800.0
2015-03-30 13:15:00,94.25,94.29,94.25,94.25,8900.0,89.3205,89.3584,89.3205,89.3205,8900.0
2015-03-30 13:20:00,94.25,94.37,94.25,94.33,8300.0,89.3205,89.4342,89.3205,89.3963,8300.0
2015-03-30 13:25:00,94.28,94.3,94.25,94.29,5900.0,89.3489,89.3678,89.3205,89.3584,5900.0
2015-03-30 13:30:00,94.28,94.31,94.26,94.31,800.0,89.3489,89.3773,89.3299,89.3773,800.0
2015-03-30 13:35:00,94.33,94.35,94.27,94.33,2200.0,89.3963,89.4152,89.3394,89.3963,2200.0
2015-03-30 13:40:00,94.33,94.36,94.2,94.22,11400.0,89.3963,89.4247,89.2731,89.292,11400.0
2015-03-30 13:45:00,94.21,94.25,94.16,94.21,7500.0,89.2826,89.3205,89.2352,89.2826,7500.0
2015-03-30 13:50:00,94.21,94.26,94.16,94.2,4300.0,89.2826,89.3299,89.2352,89.2731,4300.0
2015-03-30 13:55:00,94.21,94.25,94.2,94.21,3700.0,89.2826,89.3205,89.2731,89.2826,3700.0
2015-03-30 14:00:00,94.23,94.28,94.2,94.24,3000.0,89.3015,89.3489,89.2731,89.311,3000.0
2015-03-30 14:05:00,94.29,94.34,94.18,94.18,6300.0,89.3584,89.4058,89.2541,89.2541,6300.0
2015-03-30 14:10:00,94.18,94.32,94.18,94.31,8400.0,89.2541,89.3868,89.2541,89.3773,8400.0
2015-03-30 14:15:00,94.33,94.45,94.33,94.36,5300.0,89.3963,89.51,89.3963,89.4247,5300.0
2015-03-30 14:20:00,94.34,94.41,94.33,94.41,2700.0,89.4058,89.4721,89.3963,89.4721,2700.0
2015-03-30 14:25:00,94.38,94.38,94.25,94.33,4500.0,89.4437,89.4437,89.3205,89.3963,4500.0
2015-03-30 14:30:00,94.32,94.37,94.31,94.33,3500.0,89.3868,89.4342,89.3773,89.3963,3500.0
2015-03-30 14:35:00,94.31,94.32,94.25,94.32,5700.0,89.3773,89.3868,89.3205,89.3868,5700.0
2015-03-30 14:40:00,94.33,94.34,94.22,94.25,13700.0,89.3963,89.4058,89.292,89.3205,13700.0
2015-03-30 14:45:00,94.26,94.29,94.2,94.2,11300.0,89.3299,89.3584,89.2731,89.2731,11300.0
2015-03-30 14:50:00,94.25,94.25,94.13,94.14,13100.0,89.3205,89.3205,89.2067,89.2162,13100.0
2015-03-30 14:55:00,94.16,94.22,94.14,94.18,10200.0,89.2352,89.292,89.2162,89.2541,10200.0
2015-03-30 15:00:00,94.18,94.24,94.17,94.18,13000.0,89.2541,89.311,89.2446,89.2541,13000.0
2015-03-30 15:05:00,94.17,94.22,94.12,94.12,9400.0,89.2446,89.292,89.1973,89.1973,9400.0
2015-03-30 15:10:00,94.13,94.17,94.07,94.17,13900.0,89.2067,89.2446,89.1499,89.2446,13900.0
2015-03-30 15:15:00,94.16,94.2,94.11,94.19,12200.0,89.2352,89.2731,89.1878,89.2636,12200.0
2015-03-30 15:20:00,94.17,94.18,94.05,94.07,8500.0,89.2446,89.2541,89.1309,89.1499,8500.0
2015-03-30 15:25:00,94.06,94.06,93.91,93.97,27500.0,89.1404,89.1404,88.9982,89.0551,27500.0
2015-03-30 15:30:00,94.03,94.28,94.03,94.25,72500.0,89.112,89.3489,89.112,89.3205,72500.0
2015-03-30 15:35:00,94.25,94.34,94.24,94.29,19700.0,89.3205,89.4058,89.311,89.3584,19700.0
2015-03-30 15:40:00,94.29,94.39,94.25,94.39,16600.0,89.3584,89.4531,89.3205,89.4531,16600.0
2015-03-30 15:45:00,94.38,94.38,94.27,94.32,21100.0,89.4437,89.4437,89.3394,89.3868,21100.0
2015-03-30 15:50:00,94.33,94.38,94.26,94.28,50100.0,89.3963,89.4437,89.3299,89.3489,50100.0
2015-03-30 15:55:00,94.27,94.28,94.14,94.21,64700.0,89.3394,89.3489,89.2162,89.2826,64700.0
2015-03-31 09:30:00,93.69,94.15,93.69,94.15,8900.0,88.7898,89.2257,88.7898,89.2257,8900.0
2015-03-31 09:35:00,94.12,94.12,93.85,94.0,7700.0,89.1973,89.1973,88.9414,89.0835,7700.0
2015-03-31 09:40:00,93.92,93.95,93.74,93.85,16200.0,89.0077,89.0362,88.8371,88.9414,16200.0
2015-03-31 09:45:00,93.84,94.07,93.83,94.0,15200.0,88.9319,89.1499,88.9224,89.0835,15200.0
2015-03-31 09:50:00,93.98,94.18,93.94,94.18,31600.0,89.0646,89.2541,89.0267,89.2541,31600.0
2015-03-31 09:55:00,94.16,94.16,94.02,94.09,5700.0,89.2352,89.2352,89.1025,89.1688,5700.0
2015-03-31 10:00:00,94.13,94.29,94.12,94.18,11300.0,89.2067,89.3584,89.1973,89.2541,11300.0
2015-03-31 10:05:00,94.19,94.32,94.1,94.32,7400.0,89.2636,89.3868,89.1783,89.3868,7400.0
2015-03-31 10:10:00,94.32,94.65,94.29,94.5,21200.0,89.3868,89.6995,89.3584,89.5574,21200.0
2015-03-31 10:15:00,94.47,94.6,94.47,94.57,7800.0,89.529,89.6522,89.529,89.6237,7800.0
2015-03-31 10:20:00,94.54,94.68,94.49,94.63,6300.0,89.5953,89.728,89.5479,89.6806,6300.0
2015-03-31 10:25:00,94.63,94.67,94.57,94.57,10400.0,89.6806,89.7185,89.6237,89.6237,10400.0
2015-03-31 10:30:00,94.53,94.6,94.48,94.53,10200.0,89.5858,89.6522,89.5384,89.5858,10200.0
2015-03-31 10:35:00,94.51,94.65,94.49,94.51,23200.0,89.5669,89.6995,89.5479,89.5669,23200.0
2015-03-31 10:40:00,94.51,94.86,94.49,94.86,10900.0,89.5669,89.8986,89.5479,89.8986,10900.0
2015-03-31 10:45:00,94.77,94.87,94.68,94.68,12200.0,89.8133,89.908,89.728,89.728,12200.0
2015-03-31 10:50:00,94.68,94.72,94.55,94.55,3000.0,89.728,89.7659,89.6048,89.6048,3000.0
2015-03-31 10:55:00,94.5,94.65,94.49,94.65,27400.0,89.5574,89.6995,89.5479,89.6995,27400.0
2015-03-31 11:00:00,94.61,94.87,94.6,94.84,8200.0,89.6616,89.908,89.6522,89.8796,8200.0
2015-03-31 11:05:00,94.84,95.01,94.76,95.01,14900.0,89.8796,90.0407,89.8038,90.0407,14900.0
2015-03-31 11:10:00,95.03,95.17,95.02,95.13,2700.0,90.0597,90.1923,90.0502,90.1544,2700.0
2015-03-31 11:15:00,95.13,95.44,95.1,95.4,7400.0,90.1544,90.4482,90.126,90.4103,7400.0
2015-03-31 11:20:00,95.43,95.74,95.4,95.72,23300.0,90.4387,90.7325,90.4103,90.7136,23300.0
2015-03-31 11:25:00,95.66,95.79,95.54,95.74,19900.0,90.6567,90.7799,90.543,90.7325,19900.0
2015-03-31 11:30:00,95.73,95.74,95.35,95.54,18300.0,90.7231,90.7325,90.3629,90.543,18300.0
2015-03-31 11:35:00,95.54,95.6,95.42,95.53,17600.0,90.543,90.5999,90.4293,90.5335,17600.0
2015-03-31 11:40:00,95.5,95.85,95.48,95.66,20500.0,90.5051,90.8368,90.4861,90.6567,20500.0
2015-03-31 11:45:00,95.7,95.94,95.62,95.94,24800.0,90.6946,90.9221,90.6188,90.9221,24800.0
2015-03-31 11:50:00,95.94,96.12,95.51,95.61,38200.0,90.9221,91.0927,90.5146,90.6093,38200.0
2015-03-31 11:55:00,95.61,95.62,95.24,95.29,15500.0,90.6093,90.6188,90.2587,90.3061,15500.0
2015-03-31 12:00:00,95.26,95.3,95.16,95.17,8500.0,90.2776,90.3155,90.1829,90.1923,8500.0
2015-03-31 12:05:00,95.17,95.19,95.1,95.14,2100.0,90.1923,90.2113,90.126,90.1639,2100.0
2015-03-31 12:10:00,95.11,95.3,95.09,95.27,9300.0,90.1355,90.3155,90.1165,90.2871,9300.0
2015-03-31 12:15:00,95.33,95.48,95.32,95.48,5700.0,90.344,90.4861,90.3345,90.4861,5700.0
2015-03-31 12:20:00,95.47,95.51,95.36,95.41,4900.0,90.4767,90.5146,90.3724,90.4198,4900.0
2015-03-31 12:25:00,95.38,95.4,95.25,95.25,3900.0,90.3914,90.4103,90.2682,90.2682,3900.0
2015-03-31 12:30:00,95.21,95.32,95.15,95.32,4100.0,90.2303,90.3345,90.1734,90.3345,4100.0
2015-03-31 12:35:00,95.3,95.5,95.3,95.37,15100.0,90.3155,90.5051,90.3155,90.3819,15100.0
2015-03-31 12:40:00,95.36,95.39,95.31,95.33,3400.0,90.3724,90.4008,90.325,90.344,3400.0
2015-03-31 12:45:00,95.36,95.46,95.35,95.43,2100.0,90.3724,90.4672,90.3629,90.4387,2100.0
2015-03-31 12:50:00,95.43,95.45,95.24,95.25,4900.0,90.4387,90.4577,90.2587,90.2682,4900.0
2015-03-31 12:55:00,95.25,95.35,95.22,95.33,3600.0,90.2682,90.3629,90.2397,90.344,3600.0
2015-03-31 13:00:00,95.32,95.35,95.23,95.23,3200.0,90.3345,90.3629,90.2492,90.2492,3200.0
2015-03-31 13:05:00,95.27,95.29,95.17,95.17,2800.0,90.2871,90.3061,90.1923,90.1923,2800.0
2015-03-31 13:10:00,95.18,95.19,95.05,95.07,5400.0,90.2018,90.2113,90.0786,90.0976,5400.0
2015-03-31 13:15:00,95.06,95.28,95.05,95.28,3000.0,90.0881,90.2966,90.0786,90.2966,3000.0
2015-03-31 13:20:00,95.26,95.29,95.14,95.21,4100.0,90.2776,90.3061,90.1639,90.2303,4100.0
2015-03-31 13:25:00,95.18,95.29,95.18,95.26,5100.0,90.2018,90.3061,90.2018,90.2776,5100.0
2015-03-31 13:30:00,95.31,95.42,95.25,95.42,6100.0,90.325,90.4293,90.2682,90.4293,6100.0
2015-03-31 13:35:00,95.42,95.42,95.26,95.33,3800.0,90.4293,90.4293,90.2776,90.344,3800.0
2015-03-31 13:40:00,95.37,95.49,95.27,95.49,19600.0,90.3819,90.4956,90.2871,90.4956,19600.0
2015-03-31 13:45:00,95.44,95.44,95.25,95.25,8300.0,90.4482,90.4482,90.2682,90.2682,8300.0
2015-03-31 13:50:00,95.25,95.3,95.25,95.28,5500.0,90.2682,90.3155,90.2682,90.2966,5500.0
2015-03-31 13:55:00,95.29,95.31,95.17,95.2,4300.0,90.3061,90.325,90.1923,90.2208,4300.0
2015-03-31 14:00:00,95.2,95.26,95.16,95.25,3000.0,90.2208,90.2776,90.1829,90.2682,3000.0
2015-03-31 14:05:00,95.28,95.28,95.19,95.23,4300.0,90.2966,90.2966,90.2113,90.2492,4300.0
2015-03-31 14:10:00,95.22,95.23,95.16,95.18,6200.0,90.2397,90.2492,90.1829,90.2018,6200.0
2015-03-31 14:15:00,95.18,95.28,95.12,95.12,6300.0,90.2018,90.2966,90.145,90.145,6300.0
2015-03-31 14:20:00,95.12,95.17,95.04,95.14,7000.0,90.145,90.1923,90.0691,90.1639,7000.0
2015-03-31 14:25:00,95.16,95.17,94.98,94.98,7300.0,90.1829,90.1923,90.0123,90.0123,7300.0
2015-03-31 14:30:00,94.99,95.07,94.89,94.89,6000.0,90.0218,90.0976,89.927,89.927,6000.0
2015-03-31 14:35:00,94.91,95.01,94.89,94.99,13900.0,89.9459,90.0407,89.927,90.0218,13900.0
2015-03-31 14:40:00,94.93,94.95,94.87,94.87,7200.0,89.9649,89.9839,89.908,89.908,7200.0
2015-03-31 14:45:00,94.87,94.94,94.84,94.94,10800.0,89.908,89.9744,89.8796,89.9744,10800.0
2015-03-31 14:50:00,94.97,95.0,94.86,94.91,5300.0,90.0028,90.0312,89.8986,89.9459,5300.0
2015-03-31 14:55:00,94.91,94.98,94.85,94.96,8600.0,89.9459,90.0123,89.8891,89.9933,8600.0
2015-03-31 15:00:00,94.95,95.0,94.74,94.76,21700.0,89.9839,90.0312,89.7848,89.8038,21700.0
2015-03-31 15:05:00,94.76,94.79,94.74,94.76,10100.0,89.8038,89.8322,89.7848,89.8038,10100.0
2015-03-31 15:10:00,94.75,94.75,94.64,94.67,14400.0,89.7943,89.7943,89.6901,89.7185,14400.0
2015-03-31 15:15:00,94.64,94.64,94.53,94.61,19200.0,89.6901,89.6901,89.5858,89.6616,19200.0
2015-03-31 15:20:00,94.63,94.7,94.37,94.37,13900.0,89.6806,89.7469,89.4342,89.4342,13900.0
2015-03-31 15:25:00,94.38,94.42,94.34,94.4,10900.0,89.4437,89.4816,89.4058,89.4626,10900.0
2015-03-31 15:30:00,94.4,94.43,94.19,94.19,30300.0,89.4626,89.491,89.2636,89.2636,30300.0
2015-03-31 15:35:00,94.24,94.28,94.19,94.25,20200.0,89.311,89.3489,89.2636,89.3205,20200.0
2015-03-31 15:40:00,94.24,94.32,94.24,94.26,22400.0,89.311,89.3868,89.311,89.3299,22400.0
2015-03-31 15:45:00,94.25,94.38,94.25,94.3,27300.0,89.3205,89.4437,89.3205,89.3678,27300.0
2015-03-31 15:50:00,94.3,94.37,94.13,94.14,72900.0,89.3678,89.4342,89.2067,89.2162,72900.0
2015-03-31 15:55:00,94.14,94.3,94.1,94.11,46700.0,89.2162,89.3678,89.1783,89.1878,46700.0
2015-04-01 09:30:00,93.8,94.01,93.54,93.85,14600.0,88.894,89.093,88.6476,88.9414,14600.0
2015-04-01 09:35:00,93.83,94.0,93.53,93.67,13300.0,88.9224,89.0835,88.6381,88.7708,13300.0
2015-04-01 09:40:00,93.66,93.79,93.51,93.61,26900.0,88.7613,88.8845,88.6192,88.7139,26900.0
2015-04-01 09:45:00,93.7,93.74,93.35,93.35,36600.0,88.7992,88.8371,88.4675,88.4675,36600.0
2015-04-01 09:50:00,93.35,93.45,93.12,93.23,20900.0,88.4675,88.5623,88.2496,88.3538,20900.0
2015-04-01 09:55:00,93.23,93.29,93.06,93.06,24200.0,88.3538,88.4107,88.1927,88.1927,24200.0
2015-04-01 10:00:00,93.06,93.11,92.91,92.97,26500.0,88.1927,88.2401,88.0505,88.1074,26500.0
2015-04-01 10:05:00,92.99,93.02,92.86,92.88,31900.0,88.1264,88.1548,88.0032,88.0221,31900.0
2015-04-01 10:10:00,92.89,93.2,92.86,92.94,16700.0,88.0316,88.3254,88.0032,88.079,16700.0
2015-04-01 10:15:00,92.84,93.12,92.84,93.12,33000.0,87.9842,88.2496,87.9842,88.2496,33000.0
2015-04-01 10:20:00,93.09,93.24,92.89,93.05,39500.0,88.2211,88.3633,88.0316,88.1832,39500.0
2015-04-01 10:25:00,93.05,93.1,92.67,92.72,33400.0,88.1832,88.2306,87.8231,87.8705,33400.0
2015-04-01 10:30:00,92.73,92.92,92.73,92.88,12300.0,87.88,88.06,87.88,88.0221,12300.0
2015-04-01 10:35:00,92.84,92.88,92.6,92.67,8700.0,87.9842,88.0221,87.7568,87.8231,8700.0
2015-04-01 10:40:00,92.67,93.13,92.63,93.11,17500.0,87.8231,88.259,87.7852,88.2401,17500.0
2015-04-01 10:45:00,93.11,93.2,93.01,93.13,11400.0,88.2401,88.3254,88.1453,88.259,11400.0
2015-04-01 10:50:00,93.19,93.22,93.04,93.12,22600.0,88.3159,88.3443,88.1737,88.2496,22600.0
2015-04-01 10:55:00,93.11,93.13,93.01,93.09,6200.0,88.2401,88.259,88.1453,88.2211,6200.0
2015-04-01 11:00:00,93.09,93.11,93.0,93.07,7300.0,88.2211,88.2401,88.1358,88.2022,7300.0
2015-04-01 11:05:00,93.1,93.32,93.08,93.32,18600.0,88.2306,88.4391,88.2117,88.4391,18600.0
2015-04-01 11:10:00,93.32,93.37,93.16,93.37,13700.0,88.4391,88.4865,88.2875,88.4865,13700.0
2015-04-01 11:15:00,93.38,93.42,93.34,93.35,3600.0,88.496,88.5339,88.4581,88.4675,3600.0
2015-04-01 11:20:00,93.4,93.4,93.29,93.29,4000.0,88.5149,88.5149,88.4107,88.4107,4000.0
2015-04-01 11:25:00,93.28,93.28,93.09,93.2,3100.0,88.4012,88.4012,88.2211,88.3254,3100.0
2015-04-01 11:30:00,93.17,93.26,93.08,93.08,3300.0,88.297,88.3822,88.2117,88.2117,3300.0
2015-04-01 11:35:00,93.11,93.19,93.07,93.17,3400.0,88.2401,88.3159,88.2022,88.297,3400.0
2015-04-01 11:40:00,93.16,93.19,93.12,93.12,3500.0,88.2875,88.3159,88.2496,88.2496,3500.0
2015-04-01 11:45:00,93.12,93.15,93.07,93.12,4200.0,88.2496,88.278,88.2022,88.2496,4200.0
2015-04-01 11:50:00,93.16,93.18,93.13,93.18,4300.0,88.2875,88.3064,88.259,88.3064,4300.0
2015-04-01 11:55:00,93.19,93.25,93.0,93.03,7500.0,88.3159,88.3728,88.1358,88.1643,7500.0
2015-04-01 12:00:00,93.01,93.16,93.01,93.07,4200.0,88.1453,88.2875,88.1453,88.2022,4200.0
2015-04-01 12:05:00,93.06,93.16,93.04,93.16,5900.0,88.1927,88.2875,88.1737,88.2875,5900.0
2015-04-01 12:10:00,93.19,93.22,93.0,93.04,4600.0,88.3159,88.3443,88.1358,88.1737,4600.0
2015-04-01 12:15:00,93.06,93.13,93.04,93.1,2100.0,88.1927,88.259,88.1737,88.2306,2100.0
2015-04-01 12:20:00,93.06,93.09,93.0,93.07,8100.0,88.1927,88.2211,88.1358,88.2022,8100.0
2015-04-01 12:25:00,93.08,93.22,93.08,93.22,4500.0,88.2117,88.3443,88.2117,88.3443,4500.0
2015-04-01 12:30:00,93.18,93.18,93.0,93.02,10800.0,88.3064,88.3064,88.1358,88.1548,10800.0
2015-04-01 12:35:00,93.03,93.04,92.98,93.01,10900.0,88.1643,88.1737,88.1169,88.1453,10900.0
2015-04-01 12:40:00,93.02,93.05,93.0,93.0,1500.0,88.1548,88.1832,88.1358,88.1358,1500.0
2015-04-01 12:45:00,93.04,93.08,92.96,92.96,10600.0,88.1737,88.2117,88.0979,88.0979,10600.0
2015-04-01 12:50:00,93.01,93.2,92.98,93.2,2800.0,88.1453,88.3254,88.1169,88.3254,2800.0
2015-04-01 12:55:00,93.18,93.18,93.04,93.12,3000.0,88.3064,88.3064,88.1737,88.2496,3000.0
2015-04-01 13:00:00,93.08,93.14,93.05,93.06,4600.0,88.2117,88.2685,88.1832,88.1927,4600.0
2015-04-01 13:05:00,93.09,93.19,93.09,93.17,3100.0,88.2211,88.3159,88.2211,88.297,3100.0
2015-04-01 13:10:00,93.15,93.19,93.13,93.14,4100.0,88.278,88.3159,88.259,88.2685,4100.0
2015-04-01 13:15:00,93.14,93.25,93.14,93.18,8300.0,88.2685,88.3728,88.2685,88.3064,8300.0
2015-04-01 13:20:00,93.19,93.24,93.08,93.1,5500.0,88.3159,88.3633,88.2117,88.2306,5500.0
2015-04-01 13:25:00,93.07,93.16,93.04,93.06,7800.0,88.2022,88.2875,88.1737,88.1927,7800.0
2015-04-01 13:30:00,93.09,93.18,93.09,93.17,4200.0,88.2211,88.3064,88.2211,88.297,4200.0
2015-04-01 13:35:00,93.16,93.18,93.04,93.12,10600.0,88.2875,88.3064,88.1737,88.2496,10600.0
2015-04-01 13:40:00,93.12,93.25,93.1,93.18,4600.0,88.2496,88.3728,88.2306,88.3064,4600.0
2015-04-01 13:45:00,93.17,93.25,93.12,93.2,12900.0,88.297,88.3728,88.2496,88.3254,12900.0
2015-04-01 13:50:00,93.21,93.25,93.19,93.22,6100.0,88.3349,88.3728,88.3159,88.3443,6100.0
2015-04-01 13:55:00,93.25,93.4,93.24,93.28,11700.0,88.3728,88.5149,88.3633,88.4012,11700.0
2015-04-01 14:00:00,93.26,93.27,93.2,93.22,8900.0,88.3822,88.3917,88.3254,88.3443,8900.0
2015-04-01 14:05:00,93.22,93.27,93.2,93.27,3600.0,88.3443,88.3917,88.3254,88.3917,3600.0
2015-04-01 14:10:00,93.25,93.27,93.12,93.12,8800.0,88.3728,88.3917,88.2496,88.2496,8800.0
2015-04-01 14:15:00,93.12,93.26,93.12,93.25,8600.0,88.2496,88.3822,88.2496,88.3728,8600.0
2015-04-01 14:20:00,93.25,93.3,93.23,93.28,4100.0,88.3728,88.4202,88.3538,88.4012,4100.0
2015-04-01 14:25:00,93.28,93.28,93.07,93.1,9500.0,88.4012,88.4012,88.2022,88.2306,9500.0
2015-04-01 14:30:00,93.1,93.1,92.95,93.04,16500.0,88.2306,88.2306,88.0885,88.1737,16500.0
2015-04-01 14:35:00,93.06,93.17,93.03,93.13,10900.0,88.1927,88.297,88.1643,88.259,10900.0
2015-04-01 14:40:00,93.15,93.19,93.09,93.18,13400.0,88.278,88.3159,88.2211,88.3064,13400.0
2015-04-01 14:45:00,93.16,93.33,93.13,93.3,14800.0,88.2875,88.4486,88.259,88.4202,14800.0
2015-04-01 14:50:00,93.29,93.38,93.28,93.36,7400.0,88.4107,88.496,88.4012,88.477,7400.0
2015-04-01 14:55:00,93.34,93.4,93.34,93.4,5700.0,88.4581,88.5149,88.4581,88.5149,5700.0
2015-04-01 15:00:00,93.38,93.42,93.29,93.37,14300.0,88.496,88.5339,88.4107,88.4865,14300.0
2015-04-01 15:05:00,93.38,93.38,93.25,93.3,12000.0,88.496,88.496,88.3728,88.4202,12000.0
2015-04-01 15:10:00,93.31,93.4,93.26,93.36,12900.0,88.4296,88.5149,88.3822,88.477,12900.0
2015-04-01 15:15:00,93.37,93.45,93.31,93.38,10300.0,88.4865,88.5623,88.4296,88.496,10300.0
2015-04-01 15:20:00,93.38,93.55,93.38,93.55,5900.0,88.496,88.6571,88.496,88.6571,5900.0
2015-04-01 15:25:00,93.54,93.69,93.52,93.65,33300.0,88.6476,88.7898,88.6286,88.7518,33300.0
2015-04-01 15:30:00,93.65,93.79,93.61,93.78,37200.0,88.7518,88.8845,88.7139,88.875,37200.0
2015-04-01 15:35:00,93.78,94.03,93.78,93.87,33100.0,88.875,89.112,88.875,88.9603,33100.0
2015-04-01 15:40:00,93.86,93.87,93.72,93.77,17500.0,88.9509,88.9603,88.8182,88.8656,17500.0
2015-04-01 15:45:00,93.77,93.83,93.73,93.82,19500.0,88.8656,88.9224,88.8277,88.913,19500.0
2015-04-01 15:50:00,93.83,94.07,93.83,93.99,48500.0,88.9224,89.1499,88.9224,89.0741,48500.0
2015-04-01 15:55:00,94.0,94.18,94.0,94.17,70700.0,89.0835,89.2541,89.0835,89.2446,70700.0
2015-04-02 09:30:00,94.84,95.46,94.5,95.23,45500.0,89.8796,90.4672,89.5574,90.2492,45500.0
2015-04-02 09:35:00,95.24,96.06,95.19,95.88,60000.0,90.2587,91.0358,90.2113,90.8652,60000.0
2015-04-02 09:40:00,95.89,96.73,95.85,96.31,74400.0,90.8747,91.6708,90.8368,91.2727,74400.0
2015-04-02 09:45:00,96.27,97.15,96.26,97.13,62200.0,91.2348,92.0688,91.2253,92.0498,62200.0
2015-04-02 09:50:00,97.08,97.28,96.98,97.09,54500.0,92.0024,92.192,91.9077,92.0119,54500.0
2015-04-02 09:55:00,97.09,97.3,96.91,97.21,80400.0,92.0119,92.2109,91.8413,92.1256,80400.0
2015-04-02 10:00:00,97.21,97.65,97.21,97.48,52800.0,92.1256,92.5426,92.1256,92.3815,52800.0
2015-04-02 10:05:00,97.5,97.52,97.0,97.02,29900.0,92.4005,92.4194,91.9266,91.9456,29900.0
2015-04-02 10:10:00,97.02,97.14,96.99,97.13,53700.0,91.9456,92.0593,91.9172,92.0498,53700.0
2015-04-02 10:15:00,97.12,97.18,97.06,97.1,17800.0,92.0404,92.0972,91.9835,92.0214,17800.0
2015-04-02 10:20:00,97.16,97.41,97.08,97.1,26900.0,92.0783,92.3152,92.0024,92.0214,26900.0
2015-04-02 10:25:00,97.1,97.26,97.1,97.13,26200.0,92.0214,92.173,92.0214,92.0498,26200.0
2015-04-02 10:30:00,97.11,97.16,97.0,97.03,41900.0,92.0309,92.0783,91.9266,91.9551,41900.0
2015-04-02 10:35:00,97.03,97.05,96.82,96.84,36500.0,91.9551,91.974,91.756,91.775,36500.0
2015-04-02 10:40:00,96.87,97.02,96.86,96.87,35000.0,91.8034,91.9456,91.794,91.8034,35000.0
2015-04-02 10:45:00,96.9,97.01,96.9,96.9,23900.0,91.8319,91.9361,91.8319,91.8319,23900.0
2015-04-02 10:50:00,96.9,97.16,96.87,97.13,32300.0,91.8319,92.0783,91.8034,92.0498,32300.0
2015-04-02 10:55:00,97.11,97.16,96.82,96.83,24600.0,92.0309,92.0783,91.756,91.7655,24600.0
2015-04-02 11:00:00,96.83,97.08,96.79,97.02,17000.0,91.7655,92.0024,91.7276,91.9456,17000.0
2015-04-02 11:05:00,97.07,97.07,96.9,96.91,9200.0,91.993,91.993,91.8319,91.8413,9200.0
2015-04-02 11:10:00,96.91,97.3,96.91,97.28,16600.0,91.8413,92.2109,91.8413,92.192,16600.0
2015-04-02 11:15:00,97.29,97.53,97.23,97.49,24600.0,92.2015,92.4289,92.1446,92.391,24600.0
2015-04-02 11:20:00,97.5,97.51,97.36,97.47,16700.0,92.4005,92.41,92.2678,92.372,16700.0
2015-04-02 11:25:00,97.47,97.47,97.22,97.24,20200.0,92.372,92.372,92.1351,92.1541,20200.0
2015-04-02 11:30:00,97.27,97.33,97.22,97.31,7600.0,92.1825,92.2394,92.1351,92.2204,7600.0
2015-04-02 11:35:00,97.33,97.77,97.32,97.71,31900.0,92.2394,92.6564,92.2299,92.5995,31900.0
2015-04-02 11:40:00,97.68,98.13,97.66,98.02,66800.0,92.5711,92.9975,92.5521,92.8933,66800.0
2015-04-02 11:45:00,98.03,98.05,97.79,97.99,28200.0,92.9028,92.9217,92.6753,92.8649,28200.0
2015-04-02 11:50:00,97.99,98.31,97.93,98.2,43900.0,92.8649,93.1681,92.808,93.0639,43900.0
2015-04-02 11:55:00,98.09,98.17,98.01,98.04,17000.0,92.9596,93.0354,92.8838,92.9122,17000.0
2015-04-02 12:00:00,97.99,97.99,97.73,97.76,27400.0,92.8649,92.8649,92.6184,92.6469,27400.0
2015-04-02 12:05:00,97.76,97.8,97.7,97.7,13600.0,92.6469,92.6848,92.59,92.59,13600.0
2015-04-02 12:10:00,97.69,97.71,97.64,97.65,15200.0,92.5805,92.5995,92.5332,92.5426,15200.0
2015-04-02 12:15:00,97.65,97.77,97.65,97.67,10200.0,92.5426,92.6564,92.5426,92.5616,10200.0
2015-04-02 12:20:00,97.66,97.73,97.65,97.69,13000.0,92.5521,92.6184,92.5426,92.5805,13000.0
2015-04-02 12:25:00,97.67,97.8,97.64,97.77,27200.0,92.5616,92.6848,92.5332,92.6564,27200.0
2015-04-02 12:30:00,97.77,98.0,97.77,97.9,21000.0,92.6564,92.8743,92.6564,92.7796,21000.0
2015-04-02 12:35:00,97.91,97.98,97.75,97.9,19800.0,92.789,92.8554,92.6374,92.7796,19800.0
2015-04-02 12:40:00,97.91,97.97,97.85,97.86,9800.0,92.789,92.8459,92.7322,92.7417,9800.0
2015-04-02 12:45:00,97.85,97.87,97.67,97.8,28700.0,92.7322,92.7511,92.5616,92.6848,28700.0
2015-04-02 12:50:00,97.81,97.88,97.72,97.88,20200.0,92.6943,92.7606,92.609,92.7606,20200.0
2015-04-02 12:55:00,97.86,97.97,97.77,97.97,8300.0,92.7417,92.8459,92.6564,92.8459,8300.0
2015-04-02 13:00:00,97.95,98.1,97.76,97.81,16300.0,92.8269,92.9691,92.6469,92.6943,16300.0
2015-04-02 13:05:00,97.8,97.94,97.78,97.82,11700.0,92.6848,92.8175,92.6658,92.7037,11700.0
2015-04-02 13:10:00,97.81,97.81,97.72,97.77,12800.0,92.6943,92.6943,92.609,92.6564,12800.0
2015-04-02 13:15:00,97.76,97.85,97.72,97.79,22000.0,92.6469,92.7322,92.609,92.6753,22000.0
2015-04-02 13:20:00,97.78,97.81,97.77,97.79,12600.0,92.6658,92.6943,92.6564,92.6753,12600.0
2015-04-02 13:25:00,97.8,97.9,97.65,97.66,22000.0,92.6848,92.7796,92.5426,92.5521,22000.0
2015-04-02 13:30:00,97.68,97.79,97.66,97.79,16400.0,92.5711,92.6753,92.5521,92.6753,16400.0
2015-04-02 13:35:00,97.79,97.8,97.7,97.71,16600.0,92.6753,92.6848,92.59,92.5995,16600.0
2015-04-02 13:40:00,97.72,97.9,97.72,97.86,23400.0,92.609,92.7796,92.609,92.7417,23400.0
2015-04-02 13:45:00,97.86,98.09,97.79,97.98,29800.0,92.7417,92.9596,92.6753,92.8554,29800.0
2015-04-02 13:50:00,97.98,98.14,97.94,98.09,35100.0,92.8554,93.007,92.8175,92.9596,35100.0
2015-04-02 13:55:00,98.09,98.16,98.05,98.07,31900.0,92.9596,93.026,92.9217,92.9407,31900.0
2015-04-02 14:00:00,98.06,98.08,98.0,98.02,13900.0,92.9312,92.9501,92.8743,92.8933,13900.0
2015-04-02 14:05:00,98.02,98.04,97.93,98.01,32400.0,92.8933,92.9122,92.808,92.8838,32400.0
2015-04-02 14:10:00,98.0,98.01,97.79,97.79,35800.0,92.8743,92.8838,92.6753,92.6753,35800.0
2015-04-02 14:15:00,97.82,97.82,97.74,97.76,19100.0,92.7037,92.7037,92.6279,92.6469,19100.0
2015-04-02 14:20:00,97.76,97.76,97.64,97.66,21400.0,92.6469,92.6469,92.5332,92.5521,21400.0
2015-04-02 14:25:00,97.64,97.77,97.57,97.77,17800.0,92.5332,92.6564,92.4668,92.6564,17800.0
2015-04-02 14:30:00,97.79,97.79,97.6,97.63,23300.0,92.6753,92.6753,92.4952,92.5237,23300.0
2015-04-02 14:35:00,97.62,97.71,97.6,97.62,19700.0,92.5142,92.5995,92.4952,92.5142,19700.0
2015-04-02 14:40:00,97.61,97.72,97.55,97.71,22200.0,92.5047,92.609,92.4479,92.5995,22200.0
2015-04-02 14:45:00,97.7,97.82,97.68,97.82,26500.0,92.59,92.7037,92.5711,92.7037,26500.0
2015-04-02 14:50:00,97.81,97.82,97.65,97.66,17700.0,92.6943,92.7037,92.5426,92.5521,17700.0
2015-04-02 14:55:00,97.67,97.72,97.66,97.66,11400.0,92.5616,92.609,92.5521,92.5521,11400.0
2015-04-02 15:00:00,97.67,97.8,97.63,97.79,17800.0,92.5616,92.6848,92.5237,92.6753,17800.0
2015-04-02 15:05:00,97.77,97.95,97.72,97.95,24900.0,92.6564,92.8269,92.609,92.8269,24900.0
2015-04-02 15:10:00,97.95,98.01,97.87,97.96,27700.0,92.8269,92.8838,92.7511,92.8364,27700.0
2015-04-02 15:15:00,97.91,97.93,97.73,97.83,20500.0,92.789,92.808,92.6184,92.7132,20500.0
2015-04-02 15:20:00,97.84,97.85,97.64,97.69,29900.0,92.7227,92.7322,92.5332,92.5805,29900.0
2015-04-02 15:25:00,97.68,97.84,97.68,97.77,22600.0,92.5711,92.7227,92.5711,92.6564,22600.0
2015-04-02 15:30:00,97.77,97.77,97.68,97.75,24000.0,92.6564,92.6564,92.5711,92.6374,24000.0
2015-04-02 15:35:00,97.76,97.8,97.7,97.78,22700.0,92.6469,92.6848,92.59,92.6658,22700.0
2015-04-02 15:40:00,97.75,97.94,97.7,97.92,32500.0,92.6374,92.8175,92.59,92.7985,32500.0
2015-04-02 15:45:00,97.93,98.06,97.81,98.03,65800.0,92.808,92.9312,92.6943,92.9028,65800.0
2015-04-02 15:50:00,98.03,98.1,97.91,97.98,51200.0,92.9028,92.9691,92.789,92.8554,51200.0
2015-04-02 15:55:00,97.98,98.08,97.96,97.99,133700.0,92.8554,92.9501,92.8364,92.8649,133700.0
2015-04-06 09:30:00,97.03,97.58,96.8,97.58,27900.0,91.9551,92.4763,91.7371,92.4763,27900.0
2015-04-06 09:35:00,97.58,98.29,97.52,98.23,27900.0,92.4763,93.1492,92.4194,93.0923,27900.0
2015-04-06 09:40:00,98.27,98.87,98.22,98.52,33300.0,93.1302,93.6988,93.0828,93.3671,33300.0
2015-04-06 09:45:00,98.48,98.61,98.28,98.5,27000.0,93.3292,93.4524,93.1397,93.3482,27000.0
2015-04-06 09:50:00,98.49,98.49,98.31,98.44,12100.0,93.3387,93.3387,93.1681,93.2913,12100.0
2015-04-06 09:55:00,98.49,98.95,98.45,98.85,27900.0,93.3387,93.7746,93.3008,93.6799,27900.0
2015-04-06 10:00:00,98.81,98.95,98.74,98.92,25900.0,93.642,93.7746,93.5756,93.7462,25900.0
2015-04-06 10:05:00,98.96,99.65,98.96,99.6,66500.0,93.7841,94.438,93.7841,94.3906,66500.0
2015-04-06 10:10:00,99.54,99.93,99.54,99.82,58600.0,94.3338,94.7034,94.3338,94.5991,58600.0
2015-04-06 10:15:00,99.79,100.09,99.69,99.8,74300.0,94.5707,94.855,94.4759,94.5802,74300.0
2015-04-06 10:20:00,99.84,99.96,99.72,99.72,46300.0,94.6181,94.7318,94.5044,94.5044,46300.0
2015-04-06 10:25:00,99.71,99.72,99.49,99.57,45400.0,94.4949,94.5044,94.2864,94.3622,45400.0
2015-04-06 10:30:00,99.55,99.57,99.42,99.49,31100.0,94.3433,94.3622,94.2201,94.2864,31100.0
2015-04-06 10:35:00,99.49,99.58,99.34,99.36,20000.0,94.2864,94.3717,94.1442,94.1632,20000.0
2015-04-06 10:40:00,99.36,99.36,99.0,99.0,37100.0,94.1632,94.1632,93.822,93.822,37100.0
2015-04-06 10:45:00,99.02,99.26,98.93,99.13,31300.0,93.841,94.0684,93.7557,93.9452,31300.0
2015-04-06 10:50:00,99.18,99.24,99.13,99.18,9600.0,93.9926,94.0495,93.9452,93.9926,9600.0
2015-04-06 10:55:00,99.19,99.2,99.05,99.15,9500.0,94.0021,94.0116,93.8694,93.9642,9500.0
2015-04-06 11:00:00,99.14,99.16,99.07,99.13,7500.0,93.9547,93.9737,93.8884,93.9452,7500.0
2015-04-06 11:05:00,99.1,99.11,98.96,99.0,18100.0,93.9168,93.9263,93.7841,93.822,18100.0
2015-04-06 11:10:00,99.0,99.01,98.93,98.98,8000.0,93.822,93.8315,93.7557,93.8031,8000.0
2015-04-06 11:15:00,98.98,99.03,98.94,98.99,7800.0,93.8031,93.8505,93.7652,93.8125,7800.0
2015-04-06 11:20:00,99.03,99.08,98.95,99.08,7600.0,93.8505,93.8978,93.7746,93.8978,7600.0
2015-04-06 11:25:00,99.08,99.1,98.95,98.96,5800.0,93.8978,93.9168,93.7746,93.7841,5800.0
2015-04-06 11:30:00,98.99,99.34,98.99,99.34,13500.0,93.8125,94.1442,93.8125,94.1442,13500.0
2015-04-06 11:35:00,99.34,99.34,99.06,99.06,15200.0,94.1442,94.1442,93.8789,93.8789,15200.0
2015-04-06 11:40:00,99.1,99.37,99.1,99.37,11700.0,93.9168,94.1727,93.9168,94.1727,11700.0
2015-04-06 11:45:00,99.37,99.41,99.31,99.31,14100.0,94.1727,94.2106,94.1158,94.1158,14100.0
2015-04-06 11:50:00,99.27,99.27,99.0,99.01,37500.0,94.0779,94.0779,93.822,93.8315,37500.0
2015-04-06 11:55:00,99.01,99.07,99.0,99.06,25800.0,93.8315,93.8884,93.822,93.8789,25800.0
2015-04-06 12:00:00,99.05,99.07,98.93,98.95,19900.0,93.8694,93.8884,93.7557,93.7746,19900.0
2015-04-06 12:05:00,98.98,98.99,98.93,98.93,3400.0,93.8031,93.8125,93.7557,93.7557,3400.0
2015-04-06 12:10:00,98.94,98.96,98.91,98.92,18000.0,93.7652,93.7841,93.7367,93.7462,18000.0
2015-04-06 12:15:00,98.91,98.99,98.84,98.92,26100.0,93.7367,93.8125,93.6704,93.7462,26100.0
2015-04-06 12:20:00,98.92,99.04,98.92,99.04,5500.0,93.7462,93.8599,93.7462,93.8599,5500.0
2015-04-06 12:25:00,99.03,99.09,99.02,99.05,16600.0,93.8505,93.9073,93.841,93.8694,16600.0
2015-04-06 12:30:00,99.04,99.06,98.95,98.99,13600.0,93.8599,93.8789,93.7746,93.8125,13600.0
2015-04-06 12:35:00,98.95,98.99,98.89,98.9,2900.0,93.7746,93.8125,93.7178,93.7273,2900.0
2015-04-06 12:40:00,98.9,98.98,98.89,98.98,6200.0,93.7273,93.8031,93.7178,93.8031,6200.0
2015-04-06 12:45:00,98.99,99.02,98.86,98.87,6500.0,93.8125,93.841,93.6893,93.6988,6500.0
2015-04-06 12:50:00,98.87,98.93,98.81,98.92,15100.0,93.6988,93.7557,93.642,93.7462,15100.0
2015-04-06 12:55:00,98.9,98.99,98.89,98.94,9100.0,93.7273,93.8125,93.7178,93.7652,9100.0
2015-04-06 13:00:00,98.95,98.99,98.95,98.97,5800.0,93.7746,93.8125,93.7746,93.7936,5800.0
2015-04-06 13:05:00,98.94,98.94,98.88,98.89,10400.0,93.7652,93.7652,93.7083,93.7178,10400.0
2015-04-06 13:10:00,98.89,98.91,98.77,98.78,21700.0,93.7178,93.7367,93.6041,93.6135,21700.0
2015-04-06 13:15:00,98.78,98.83,98.75,98.82,16400.0,93.6135,93.6609,93.5851,93.6514,16400.0
2015-04-06 13:20:00,98.82,98.82,98.7,98.73,21700.0,93.6514,93.6514,93.5377,93.5661,21700.0
2015-04-06 13:25:00,98.75,98.75,98.65,98.68,28300.0,93.5851,93.5851,93.4903,93.5188,28300.0
2015-04-06 13:30:00,98.69,98.71,98.59,98.59,9100.0,93.5282,93.5472,93.4335,93.4335,9100.0
2015-04-06 13:35:00,98.61,98.61,98.5,98.53,7700.0,93.4524,93.4524,93.3482,93.3766,7700.0
2015-04-06 13:40:00,98.51,98.6,98.49,98.57,14700.0,93.3577,93.4429,93.3387,93.4145,14700.0
2015-04-06 13:45:00,98.57,98.6,98.45,98.6,11400.0,93.4145,93.4429,93.3008,93.4429,11400.0
2015-04-06 13:50:00,98.61,98.8,98.6,98.79,4700.0,93.4524,93.6325,93.4429,93.623,4700.0
2015-04-06 13:55:00,98.78,98.8,98.74,98.8,9700.0,93.6135,93.6325,93.5756,93.6325,9700.0
2015-04-06 14:00:00,98.8,98.81,98.74,98.78,14100.0,93.6325,93.642,93.5756,93.6135,14100.0
2015-04-06 14:05:00,98.76,98.76,98.68,98.7,10600.0,93.5946,93.5946,93.5188,93.5377,10600.0
2015-04-06 14:10:00,98.69,98.72,98.63,98.72,10200.0,93.5282,93.5567,93.4714,93.5567,10200.0
2015-04-06 14:15:00,98.73,98.86,98.72,98.86,23100.0,93.5661,93.6893,93.5567,93.6893,23100.0
2015-04-06 14:20:00,98.86,98.93,98.84,98.86,11400.0,93.6893,93.7557,93.6704,93.6893,11400.0
2015-04-06 14:25:00,98.84,98.85,98.77,98.77,5500.0,93.6704,93.6799,93.6041,93.6041,5500.0
2015-04-06 14:30:00,98.8,98.85,98.79,98.84,10000.0,93.6325,93.6799,93.623,93.6704,10000.0
2015-04-06 14:35:00,98.83,98.84,98.79,98.83,13100.0,93.6609,93.6704,93.623,93.6609,13100.0
2015-04-06 14:40:00,98.82,98.83,98.76,98.76,22700.0,93.6514,93.6609,93.5946,93.5946,22700.0
2015-04-06 14:45:00,98.76,98.76,98.7,98.71,9600.0,93.5946,93.5946,93.5377,93.5472,9600.0
2015-04-06 14:50:00,98.71,98.74,98.66,98.67,9700.0,93.5472,93.5756,93.4998,93.5093,9700.0
2015-04-06 14:55:00,98.67,98.68,98.52,98.56,9100.0,93.5093,93.5188,93.3671,93.405,9100.0
2015-04-06 15:00:00,98.57,98.6,98.55,98.6,9800.0,93.4145,93.4429,93.3956,93.4429,9800.0
2015-04-06 15:05:00,98.61,98.67,98.55,98.6,12800.0,93.4524,93.5093,93.3956,93.4429,12800.0
2015-04-06 15:10:00,98.59,98.59,98.48,98.48,21100.0,93.4335,93.4335,93.3292,93.3292,21100.0
2015-04-06 15:15:00,98.48,98.49,98.43,98.45,8800.0,93.3292,93.3387,93.2818,93.3008,8800.0
2015-04-06 15:20:00,98.45,98.76,98.44,98.67,25400.0,93.3008,93.5946,93.2913,93.5093,25400.0
2015-04-06 15:25:00,98.67,98.71,98.61,98.61,10800.0,93.5093,93.5472,93.4524,93.4524,10800.0
2015-04-06 15:30:00,98.59,98.82,98.59,98.82,17500.0,93.4335,93.6514,93.4335,93.6514,17500.0
2015-04-06 15:35:00,98.82,98.91,98.8,98.91,19400.0,93.6514,93.7367,93.6325,93.7367,19400.0
2015-04-06 15:40:00,98.92,98.92,98.85,98.87,25600.0,93.7462,93.7462,93.6799,93.6988,25600.0
2015-04-06 15:45:00,98.86,98.87,98.72,98.72,25800.0,93.6893,93.6988,93.5567,93.5567,25800.0
2015-04-06 15:50:00,98.71,98.73,98.56,98.66,51800.0,93.5472,93.5661,93.405,93.4998,51800.0
2015-04-06 15:55:00,98.66,98.77,98.57,98.58,76600.0,93.4998,93.6041,93.4145,93.424,76600.0
2015-04-07 09:30:00,98.62,98.76,98.3,98.68,16500.0,93.4619,93.5946,93.1586,93.5188,16500.0
2015-04-07 09:35:00,98.72,99.32,98.72,98.95,28200.0,93.5567,94.1253,93.5567,93.7746,28200.0
2015-04-07 09:40:00,99.12,99.26,98.92,99.19,28700.0,93.9357,94.0684,93.7462,94.0021,28700.0
2015-04-07 09:45:00,99.23,99.23,98.83,99.03,22400.0,94.04,94.04,93.6609,93.8505,22400.0
2015-04-07 09:50:00,99.03,99.11,98.97,98.97,16200.0,93.8505,93.9263,93.7936,93.7936,16200.0
2015-04-07 09:55:00,99.0,99.05,98.93,99.0,4000.0,93.822,93.8694,93.7557,93.822,4000.0
2015-04-07 10:00:00,98.99,99.0,98.67,98.7,13700.0,93.8125,93.822,93.5093,93.5377,13700.0
2015-04-07 10:05:00,98.71,98.75,98.54,98.74,40000.0,93.5472,93.5851,93.3861,93.5756,40000.0
2015-04-07 10:10:00,98.73,98.97,98.63,98.95,41100.0,93.5661,93.7936,93.4714,93.7746,41100.0
2015-04-07 10:15:00,98.95,99.16,98.95,99.01,8000.0,93.7746,93.9737,93.7746,93.8315,8000.0
2015-04-07 10:20:00,98.97,99.05,98.95,99.04,13300.0,93.7936,93.8694,93.7746,93.8599,13300.0
2015-04-07 10:25:00,99.02,99.08,99.0,99.04,6100.0,93.841,93.8978,93.822,93.8599,6100.0
2015-04-07 10:30:00,99.04,99.11,99.0,99.0,22900.0,93.8599,93.9263,93.822,93.822,22900.0
2015-04-07 10:35:00,98.98,99.03,98.97,99.0,10800.0,93.8031,93.8505,93.7936,93.822,10800.0
2015-04-07 10:40:00,99.0,99.04,98.97,98.97,15400.0,93.822,93.8599,93.7936,93.7936,15400.0
2015-04-07 10:45:00,99.0,99.03,98.97,98.98,9100.0,93.822,93.8505,93.7936,93.8031,9100.0
2015-04-07 10:50:00,98.94,99.02,98.93,99.0,4400.0,93.7652,93.841,93.7557,93.822,4400.0
2015-04-07 10:55:00,99.0,99.0,98.92,98.94,3000.0,93.822,93.822,93.7462,93.7652,3000.0
2015-04-07 11:00:00,98.95,98.96,98.91,98.96,4000.0,93.7746,93.7841,93.7367,93.7841,4000.0
2015-04-07 11:05:00,98.93,98.94,98.9,98.93,13900.0,93.7557,93.7652,93.7273,93.7557,13900.0
2015-04-07 11:10:00,98.94,99.0,98.88,98.91,12000.0,93.7652,93.822,93.7083,93.7367,12000.0
2015-04-07 11:15:00,98.9,98.9,98.77,98.8,7800.0,93.7273,93.7273,93.6041,93.6325,7800.0
2015-04-07 11:20:00,98.8,98.8,98.72,98.77,10400.0,93.6325,93.6325,93.5567,93.6041,10400.0
2015-04-07 11:25:00,98.78,98.83,98.69,98.72,5900.0,93.6135,93.6609,93.5282,93.5567,5900.0
2015-04-07 11:30:00,98.69,98.82,98.69,98.77,7100.0,93.5282,93.6514,93.5282,93.6041,7100.0
2015-04-07 11:35:00,98.81,98.85,98.75,98.83,9800.0,93.642,93.6799,93.5851,93.6609,9800.0
2015-04-07 11:40:00,98.84,98.85,98.76,98.81,10800.0,93.6704,93.6799,93.5946,93.642,10800.0
2015-04-07 11:45:00,98.81,98.87,98.8,98.84,6200.0,93.642,93.6988,93.6325,93.6704,6200.0
2015-04-07 11:50:00,98.84,98.86,98.83,98.86,5000.0,93.6704,93.6893,93.6609,93.6893,5000.0
2015-04-07 11:55:00,98.86,98.9,98.86,98.9,3600.0,93.6893,93.7273,93.6893,93.7273,3600.0
2015-04-07 12:00:00,98.92,98.99,98.91,98.98,6900.0,93.7462,93.8125,93.7367,93.8031,6900.0
2015-04-07 12:05:00,98.98,99.03,98.98,98.99,6900.0,93.8031,93.8505,93.8031,93.8125,6900.0
2015-04-07 12:10:00,99.01,99.03,98.99,99.0,7600.0,93.8315,93.8505,93.8125,93.822,7600.0
2015-04-07 12:15:00,99.0,99.03,98.97,98.99,17200.0,93.822,93.8505,93.7936,93.8125,17200.0
2015-04-07 12:20:00,98.98,99.01,98.89,98.89,23000.0,93.8031,93.8315,93.7178,93.7178,23000.0
2015-04-07 12:25:00,98.91,98.91,98.84,98.87,12900.0,93.7367,93.7367,93.6704,93.6988,12900.0
2015-04-07 12:30:00,98.89,98.93,98.87,98.9,15900.0,93.7178,93.7557,93.6988,93.7273,15900.0
2015-04-07 12:35:00,98.89,98.97,98.89,98.93,9300.0,93.7178,93.7936,93.7178,93.7557,9300.0
2015-04-07 12:40:00,98.93,98.97,98.87,98.92,11200.0,93.7557,93.7936,93.6988,93.7462,11200.0
2015-04-07 12:45:00,98.91,98.94,98.89,98.9,2800.0,93.7367,93.7652,93.7178,93.7273,2800.0
2015-04-07 12:50:00,98.88,98.98,98.88,98.98,9000.0,93.7083,93.8031,93.7083,93.8031,9000.0
2015-04-07 12:55:00,98.98,99.09,98.98,99.08,4500.0,93.8031,93.9073,93.8031,93.8978,4500.0
2015-04-07 13:00:00,99.07,99.17,99.04,99.17,4300.0,93.8884,93.9831,93.8599,93.9831,4300.0
2015-04-07 13:05:00,99.16,99.26,99.15,99.26,8200.0,93.9737,94.0684,93.9642,94.0684,8200.0
2015-04-07 13:10:00,99.23,99.26,99.18,99.21,5900.0,94.04,94.0684,93.9926,94.021,5900.0
2015-04-07 13:15:00,99.2,99.38,99.19,99.38,8700.0,94.0116,94.1822,94.0021,94.1822,8700.0
2015-04-07 13:20:00,99.38,99.43,99.28,99.28,5900.0,94.1822,94.2295,94.0874,94.0874,5900.0
2015-04-07 13:25:00,99.31,99.31,99.17,99.24,6300.0,94.1158,94.1158,93.9831,94.0495,6300.0
2015-04-07 13:30:00,99.24,99.25,99.13,99.14,11500.0,94.0495,94.0589,93.9452,93.9547,11500.0
2015-04-07 13:35:00,99.15,99.17,99.1,99.12,7800.0,93.9642,93.9831,93.9168,93.9357,7800.0
2015-04-07 13:40:00,99.1,99.16,99.07,99.16,4400.0,93.9168,93.9737,93.8884,93.9737,4400.0
2015-04-07 13:45:00,99.15,99.15,99.03,99.05,7100.0,93.9642,93.9642,93.8505,93.8694,7100.0
2015-04-07 13:50:00,99.06,99.06,99.0,99.02,7100.0,93.8789,93.8789,93.822,93.841,7100.0
2015-04-07 13:55:00,99.01,99.11,98.99,99.11,5000.0,93.8315,93.9263,93.8125,93.9263,5000.0
2015-04-07 14:00:00,99.1,99.13,99.1,99.11,3100.0,93.9168,93.9452,93.9168,93.9263,3100.0
2015-04-07 14:05:00,99.12,99.22,99.12,99.22,4500.0,93.9357,94.0305,93.9357,94.0305,4500.0
2015-04-07 14:10:00,99.21,99.24,99.16,99.17,6100.0,94.021,94.0495,93.9737,93.9831,6100.0
2015-04-07 14:15:00,99.16,99.19,99.14,99.17,6600.0,93.9737,94.0021,93.9547,93.9831,6600.0
2015-04-07 14:20:00,99.16,99.19,99.11,99.16,6400.0,93.9737,94.0021,93.9263,93.9737,6400.0
2015-04-07 14:25:00,99.15,99.17,99.12,99.12,5300.0,93.9642,93.9831,93.9357,93.9357,5300.0
2015-04-07 14:30:00,99.1,99.17,99.1,99.16,6400.0,93.9168,93.9831,93.9168,93.9737,6400.0
2015-04-07 14:35:00,99.17,99.18,99.14,99.14,6500.0,93.9831,93.9926,93.9547,93.9547,6500.0
2015-04-07 14:40:00,99.15,99.16,99.12,99.14,5700.0,93.9642,93.9737,93.9357,93.9547,5700.0
2015-04-07 14:45:00,99.15,99.21,99.13,99.2,9700.0,93.9642,94.021,93.9452,94.0116,9700.0
2015-04-07 14:50:00,99.23,99.23,99.14,99.16,4700.0,94.04,94.04,93.9547,93.9737,4700.0
2015-04-07 14:55:00,99.15,99.17,99.12,99.15,7900.0,93.9642,93.9831,93.9357,93.9642,7900.0
2015-04-07 15:00:00,99.15,99.18,99.14,99.18,8000.0,93.9642,93.9926,93.9547,93.9926,8000.0
2015-04-07 15:05:00,99.18,99.18,99.12,99.13,6700.0,93.9926,93.9926,93.9357,93.9452,6700.0
2015-04-07 15:10:00,99.13,99.17,99.11,99.13,12800.0,93.9452,93.9831,93.9263,93.9452,12800.0
2015-04-07 15:15:00,99.13,99.2,99.11,99.13,14900.0,93.9452,94.0116,93.9263,93.9452,14900.0
2015-04-07 15:20:00,99.13,99.13,98.96,98.97,19800.0,93.9452,93.9452,93.7841,93.7936,19800.0
2015-04-07 15:25:00,98.95,98.98,98.92,98.98,7700.0,93.7746,93.8031,93.7462,93.8031,7700.0
2015-04-07 15:30:00,98.99,99.1,98.97,98.97,8900.0,93.8125,93.9168,93.7936,93.7936,8900.0
2015-04-07 15:35:00,98.97,99.0,98.84,98.85,24100.0,93.7936,93.822,93.6704,93.6799,24100.0
2015-04-07 15:40:00,98.83,98.83,98.73,98.77,10800.0,93.6609,93.6609,93.5661,93.6041,10800.0
2015-04-07 15:45:00,98.76,98.77,98.61,98.68,11200.0,93.5946,93.6041,93.4524,93.5188,11200.0
2015-04-07 15:50:00,98.65,98.68,98.51,98.51,20100.0,93.4903,93.5188,93.3577,93.3577,20100.0
2015-04-07 15:55:00,98.51,98.57,98.47,98.47,32600.0,93.3577,93.4145,93.3197,93.3197,32600.0
2015-04-08 09:30:00,98.95,99.02,98.63,98.98,31600.0,93.7746,93.841,93.4714,93.8031,31600.0
2015-04-08 09:35:00,98.98,99.22,98.8,99.07,20800.0,93.8031,94.0305,93.6325,93.8884,20800.0
2015-04-08 09:40:00,99.08,99.47,98.99,99.43,43100.0,93.8978,94.2674,93.8125,94.2295,43100.0
2015-04-08 09:45:00,99.42,99.91,99.41,99.68,16600.0,94.2201,94.6844,94.2106,94.4665,16600.0
2015-04-08 09:50:00,99.7,99.75,99.58,99.6,7100.0,94.4854,94.5328,94.3717,94.3906,7100.0
2015-04-08 09:55:00,99.54,100.07,99.54,99.95,21900.0,94.3338,94.8361,94.3338,94.7223,21900.0
2015-04-08 10:00:00,99.99,100.02,99.55,99.66,23000.0,94.7602,94.7887,94.3433,94.4475,23000.0
2015-04-08 10:05:00,99.67,99.95,99.67,99.67,33100.0,94.457,94.7223,94.457,94.457,33100.0
2015-04-08 10:10:00,99.62,99.75,99.41,99.46,27100.0,94.4096,94.5328,94.2106,94.258,27100.0
2015-04-08 10:15:00,99.49,99.56,99.41,99.52,13100.0,94.2864,94.3527,94.2106,94.3148,13100.0
2015-04-08 10:20:00,99.52,99.67,99.52,99.67,5200.0,94.3148,94.457,94.3148,94.457,5200.0
2015-04-08 10:25:00,99.68,99.73,99.65,99.69,5600.0,94.4665,94.5138,94.438,94.4759,5600.0
2015-04-08 10:30:00,99.7,99.7,99.37,99.37,10000.0,94.4854,94.4854,94.1727,94.1727,10000.0
2015-04-08 10:35:00,99.37,99.41,99.27,99.27,3300.0,94.1727,94.2106,94.0779,94.0779,3300.0
2015-04-08 10:40:00,99.33,99.33,98.97,98.97,10700.0,94.1348,94.1348,93.7936,93.7936,10700.0
2015-04-08 10:45:00,98.96,99.1,98.95,98.97,4500.0,93.7841,93.9168,93.7746,93.7936,4500.0
2015-04-08 10:50:00,98.97,99.03,98.97,99.03,2500.0,93.7936,93.8505,93.7936,93.8505,2500.0
2015-04-08 10:55:00,99.01,99.17,98.99,99.16,3100.0,93.8315,93.9831,93.8125,93.9737,3100.0
2015-04-08 11:00:00,99.16,99.19,99.05,99.15,4500.0,93.9737,94.0021,93.8694,93.9642,4500.0
2015-04-08 11:05:00,99.19,99.22,99.14,99.2,3200.0,94.0021,94.0305,93.9547,94.0116,3200.0
2015-04-08 11:10:00,99.2,99.32,99.2,99.32,5400.0,94.0116,94.1253,94.0116,94.1253,5400.0
2015-04-08 11:15:00,99.33,99.51,99.33,99.47,4000.0,94.1348,94.3054,94.1348,94.2674,4000.0
2015-04-08 11:20:00,99.42,99.44,99.34,99.42,4100.0,94.2201,94.239,94.1442,94.2201,4100.0
2015-04-08 11:25:00,99.41,99.41,99.32,99.36,4000.0,94.2106,94.2106,94.1253,94.1632,4000.0
2015-04-08 11:30:00,99.38,99.44,99.37,99.44,4300.0,94.1822,94.239,94.1727,94.239,4300.0
2015-04-08 11:35:00,99.46,99.54,99.4,99.4,5700.0,94.258,94.3338,94.2011,94.2011,5700.0
2015-04-08 11:40:00,99.39,99.5,99.39,99.47,5600.0,94.1916,94.2959,94.1916,94.2674,5600.0
2015-04-08 11:45:00,99.5,99.5,99.41,99.41,3800.0,94.2959,94.2959,94.2106,94.2106,3800.0
2015-04-08 11:50:00,99.48,99.48,99.3,99.37,5600.0,94.2769,94.2769,94.1063,94.1727,5600.0
2015-04-08 11:55:00,99.33,99.43,99.32,99.33,5400.0,94.1348,94.2295,94.1253,94.1348,5400.0
2015-04-08 12:00:00,99.35,99.39,99.3,99.39,5900.0,94.1537,94.1916,94.1063,94.1916,5900.0
2015-04-08 12:05:00,99.37,99.45,99.3,99.45,4200.0,94.1727,94.2485,94.1063,94.2485,4200.0
2015-04-08 12:10:00,99.43,99.56,99.41,99.47,7700.0,94.2295,94.3527,94.2106,94.2674,7700.0
2015-04-08 12:15:00,99.47,99.48,99.43,99.48,2500.0,94.2674,94.2769,94.2295,94.2769,2500.0
2015-04-08 12:20:00,99.48,99.51,99.45,99.5,3300.0,94.2769,94.3054,94.2485,94.2959,3300.0
2015-04-08 12:25:00,99.49,99.51,99.45,99.51,2600.0,94.2864,94.3054,94.2485,94.3054,2600.0
2015-04-08 12:30:00,99.51,99.53,99.41,99.45,4200.0,94.3054,94.3243,94.2106,94.2485,4200.0
2015-04-08 12:35:00,99.45,99.48,99.43,99.43,2400.0,94.2485,94.2769,94.2295,94.2295,2400.0
2015-04-08 12:40:00,99.43,99.47,99.35,99.35,8300.0,94.2295,94.2674,94.1537,94.1537,8300.0
2015-04-08 12:45:00,99.37,99.41,99.32,99.32,4400.0,94.1727,94.2106,94.1253,94.1253,4400.0
2015-04-08 12:50:00,99.32,99.37,99.32,99.36,4800.0,94.1253,94.1727,94.1253,94.1632,4800.0
2015-04-08 12:55:00,99.32,99.36,99.25,99.28,4800.0,94.1253,94.1632,94.0589,94.0874,4800.0
2015-04-08 13:00:00,99.24,99.28,99.2,99.23,7500.0,94.0495,94.0874,94.0116,94.04,7500.0
2015-04-08 13:05:00,99.26,99.39,99.24,99.34,13500.0,94.0684,94.1916,94.0495,94.1442,13500.0
2015-04-08 13:10:00,99.36,99.36,99.18,99.21,5000.0,94.1632,94.1632,93.9926,94.021,5000.0
2015-04-08 13:15:00,99.19,99.19,99.02,99.05,11600.0,94.0021,94.0021,93.841,93.8694,11600.0
2015-04-08 13:20:00,99.09,99.28,99.05,99.13,7500.0,93.9073,94.0874,93.8694,93.9452,7500.0
2015-04-08 13:25:00,99.13,99.18,99.08,99.11,7900.0,93.9452,93.9926,93.8978,93.9263,7900.0
2015-04-08 13:30:00,99.1,99.14,99.06,99.11,4900.0,93.9168,93.9547,93.8789,93.9263,4900.0
2015-04-08 13:35:00,99.07,99.14,99.0,99.03,7000.0,93.8884,93.9547,93.822,93.8505,7000.0
2015-04-08 13:40:00,99.03,99.04,98.96,98.98,4000.0,93.8505,93.8599,93.7841,93.8031,4000.0
2015-04-08 13:45:00,98.98,99.01,98.93,98.94,6900.0,93.8031,93.8315,93.7557,93.7652,6900.0
2015-04-08 13:50:00,98.93,99.09,98.92,99.06,7100.0,93.7557,93.9073,93.7462,93.8789,7100.0
2015-04-08 13:55:00,99.06,99.06,98.94,98.98,8400.0,93.8789,93.8789,93.7652,93.8031,8400.0
2015-04-08 14:00:00,98.95,98.99,98.85,98.88,16700.0,93.7746,93.8125,93.6799,93.7083,16700.0
2015-04-08 14:05:00,98.88,98.93,98.57,98.6,14500.0,93.7083,93.7557,93.4145,93.4429,14500.0
2015-04-08 14:10:00,98.6,98.86,98.49,98.82,35600.0,93.4429,93.6893,93.3387,93.6514,35600.0
2015-04-08 14:15:00,98.82,99.1,98.78,99.02,9600.0,93.6514,93.9168,93.6135,93.841,9600.0
2015-04-08 14:20:00,99.04,99.11,98.89,98.94,8500.0,93.8599,93.9263,93.7178,93.7652,8500.0
2015-04-08 14:25:00,98.94,98.95,98.83,98.88,10700.0,93.7652,93.7746,93.6609,93.7083,10700.0
2015-04-08 14:30:00,98.89,98.9,98.83,98.86,9000.0,93.7178,93.7273,93.6609,93.6893,9000.0
2015-04-08 14:35:00,98.87,98.9,98.82,98.88,10000.0,93.6988,93.7273,93.6514,93.7083,10000.0
2015-04-08 14:40:00,98.88,98.88,98.74,98.84,12500.0,93.7083,93.7083,93.5756,93.6704,12500.0
2015-04-08 14:45:00,98.85,98.9,98.8,98.88,10600.0,93.6799,93.7273,93.6325,93.7083,10600.0
2015-04-08 14:50:00,98.9,98.92,98.61,98.63,9700.0,93.7273,93.7462,93.4524,93.4714,9700.0
2015-04-08 14:55:00,98.64,98.68,98.59,98.65,4700.0,93.4809,93.5188,93.4335,93.4903,4700.0
2015-04-08 15:00:00,98.66,98.88,98.65,98.86,10700.0,93.4998,93.7083,93.4903,93.6893,10700.0
2015-04-08 15:05:00,98.87,98.88,98.73,98.74,15400.0,93.6988,93.7083,93.5661,93.5756,15400.0
2015-04-08 15:10:00,98.73,98.73,98.61,98.62,38100.0,93.5661,93.5661,93.4524,93.4619,38100.0
2015-04-08 15:15:00,98.6,98.75,98.6,98.64,29200.0,93.4429,93.5851,93.4429,93.4809,29200.0
2015-04-08 15:20:00,98.63,98.64,98.52,98.58,22100.0,93.4714,93.4809,93.3671,93.424,22100.0
2015-04-08 15:25:00,98.59,98.66,98.56,98.61,32700.0,93.4335,93.4998,93.405,93.4524,32700.0
2015-04-08 15:30:00,98.62,98.67,98.57,98.61,34900.0,93.4619,93.5093,93.4145,93.4524,34900.0
2015-04-08 15:35:00,98.61,98.64,98.54,98.59,28400.0,93.4524,93.4809,93.3861,93.4335,28400.0
2015-04-08 15:40:00,98.6,98.69,98.57,98.66,41300.0,93.4429,93.5282,93.4145,93.4998,41300.0
2015-04-08 15:45:00,98.68,98.7,98.54,98.59,39400.0,93.5188,93.5377,93.3861,93.4335,39400.0
2015-04-08 15:50:00,98.61,98.64,98.52,98.55,56600.0,93.4524,93.4809,93.3671,93.3956,56600.0
2015-04-08 15:55:00,98.56,98.65,98.44,98.65,133600.0,93.405,93.4903,93.2913,93.4903,133600.0
2015-04-09 09:30:00,98.97,98.97,98.53,98.69,27700.0,93.7936,93.7936,93.3766,93.5282,27700.0
2015-04-09 09:35:00,98.8,98.82,98.31,98.4,18100.0,93.6325,93.6514,93.1681,93.2534,18100.0
2015-04-09 09:40:00,98.4,98.5,98.18,98.18,11800.0,93.2534,93.3482,93.0449,93.0449,11800.0
2015-04-09 09:45:00,98.17,98.33,98.14,98.25,14700.0,93.0354,93.1871,93.007,93.1113,14700.0
2015-04-09 09:50:00,98.2,98.25,97.94,97.94,17200.0,93.0639,93.1113,92.8175,92.8175,17200.0
2015-04-09 09:55:00,98.0,98.03,97.78,97.78,9800.0,92.8743,92.9028,92.6658,92.6658,9800.0
2015-04-09 10:00:00,97.84,98.05,97.8,97.96,8900.0,92.7227,92.9217,92.6848,92.8364,8900.0
2015-04-09 10:05:00,97.93,97.95,97.7,97.89,11300.0,92.808,92.8269,92.59,92.7701,11300.0
2015-04-09 10:10:00,97.86,97.92,97.65,97.92,39500.0,92.7417,92.7985,92.5426,92.7985,39500.0
2015-04-09 10:15:00,97.91,97.94,97.78,97.84,18900.0,92.789,92.8175,92.6658,92.7227,18900.0
2015-04-09 10:20:00,97.83,98.07,97.71,98.01,11700.0,92.7132,92.9407,92.5995,92.8838,11700.0
2015-04-09 10:25:00,97.97,98.06,97.95,97.99,8200.0,92.8459,92.9312,92.8269,92.8649,8200.0
2015-04-09 10:30:00,97.99,98.02,97.91,97.94,11900.0,92.8649,92.8933,92.789,92.8175,11900.0
2015-04-09 10:35:00,97.91,97.91,97.75,97.9,9400.0,92.789,92.789,92.6374,92.7796,9400.0
2015-04-09 10:40:00,97.93,98.0,97.71,97.8,16600.0,92.808,92.8743,92.5995,92.6848,16600.0
2015-04-09 10:45:00,97.79,97.79,97.7,97.78,9500.0,92.6753,92.6753,92.59,92.6658,9500.0
2015-04-09 10:50:00,97.75,97.82,97.62,97.79,11700.0,92.6374,92.7037,92.5142,92.6753,11700.0
2015-04-09 10:55:00,97.79,97.84,97.76,97.84,3500.0,92.6753,92.7227,92.6469,92.7227,3500.0
2015-04-09 11:00:00,97.8,97.8,97.68,97.73,4800.0,92.6848,92.6848,92.5711,92.6184,4800.0
2015-04-09 11:05:00,97.73,97.74,97.68,97.69,5600.0,92.6184,92.6279,92.5711,92.5805,5600.0
2015-04-09 11:10:00,97.66,97.66,97.28,97.44,18000.0,92.5521,92.5521,92.192,92.3436,18000.0
2015-04-09 11:15:00,97.4,97.4,97.27,97.34,12000.0,92.3057,92.3057,92.1825,92.2488,12000.0
2015-04-09 11:20:00,97.41,97.47,97.28,97.44,5500.0,92.3152,92.372,92.192,92.3436,5500.0
2015-04-09 11:25:00,97.4,97.58,97.3,97.56,14900.0,92.3057,92.4763,92.2109,92.4573,14900.0
2015-04-09 11:30:00,97.55,97.7,97.54,97.58,6900.0,92.4479,92.59,92.4384,92.4763,6900.0
2015-04-09 11:35:00,97.64,97.73,97.59,97.72,6900.0,92.5332,92.6184,92.4858,92.609,6900.0
2015-04-09 11:40:00,97.62,97.69,97.62,97.69,6200.0,92.5142,92.5805,92.5142,92.5805,6200.0
2015-04-09 11:45:00,97.73,97.78,97.67,97.7,8400.0,92.6184,92.6658,92.5616,92.59,8400.0
2015-04-09 11:50:00,97.69,97.7,97.53,97.56,4900.0,92.5805,92.59,92.4289,92.4573,4900.0
2015-04-09 11:55:00,97.52,97.52,97.47,97.47,3800.0,92.4194,92.4194,92.372,92.372,3800.0
2015-04-09 12:00:00,97.51,97.57,97.49,97.51,7400.0,92.41,92.4668,92.391,92.41,7400.0
2015-04-09 12:05:00,97.49,97.59,97.49,97.53,9400.0,92.391,92.4858,92.391,92.4289,9400.0
2015-04-09 12:10:00,97.53,97.53,97.4,97.46,10600.0,92.4289,92.4289,92.3057,92.3626,10600.0
2015-04-09 12:15:00,97.43,97.48,97.39,97.45,11800.0,92.3341,92.3815,92.2962,92.3531,11800.0
2015-04-09 12:20:00,97.43,97.56,97.41,97.56,6700.0,92.3341,92.4573,92.3152,92.4573,6700.0
2015-04-09 12:25:00,97.59,97.65,97.59,97.64,1700.0,92.4858,92.5426,92.4858,92.5332,1700.0
2015-04-09 12:30:00,97.65,97.69,97.5,97.5,5600.0,92.5426,92.5805,92.4005,92.4005,5600.0
2015-04-09 12:35:00,97.48,97.55,97.48,97.53,6400.0,92.3815,92.4479,92.3815,92.4289,6400.0
2015-04-09 12:40:00,97.53,97.6,97.51,97.56,4500.0,92.4289,92.4952,92.41,92.4573,4500.0
2015-04-09 12:45:00,97.59,97.7,97.55,97.64,17600.0,92.4858,92.59,92.4479,92.5332,17600.0
2015-04-09 12:50:00,97.66,97.76,97.63,97.71,28600.0,92.5521,92.6469,92.5237,92.5995,28600.0
2015-04-09 12:55:00,97.7,97.71,97.66,97.7,6600.0,92.59,92.5995,92.5521,92.59,6600.0
2015-04-09 13:00:00,97.7,97.75,97.57,97.58,28100.0,92.59,92.6374,92.4668,92.4763,28100.0
2015-04-09 13:05:00,97.6,97.63,97.52,97.59,11000.0,92.4952,92.5237,92.4194,92.4858,11000.0
2015-04-09 13:10:00,97.61,97.69,97.55,97.59,21300.0,92.5047,92.5805,92.4479,92.4858,21300.0
2015-04-09 13:15:00,97.6,97.75,97.58,97.7,12900.0,92.4952,92.6374,92.4763,92.59,12900.0
2015-04-09 13:20:00,97.68,97.74,97.61,97.65,6600.0,92.5711,92.6279,92.5047,92.5426,6600.0
2015-04-09 13:25:00,97.62,97.62,97.37,97.38,14800.0,92.5142,92.5142,92.2773,92.2868,14800.0
2015-04-09 13:30:00,97.37,97.56,97.32,97.56,26500.0,92.2773,92.4573,92.2299,92.4573,26500.0
2015-04-09 13:35:00,97.56,97.57,97.38,97.41,6300.0,92.4573,92.4668,92.2868,92.3152,6300.0
2015-04-09 13:40:00,97.41,97.54,97.37,97.54,4000.0,92.3152,92.4384,92.2773,92.4384,4000.0
2015-04-09 13:45:00,97.54,97.61,97.53,97.6,4100.0,92.4384,92.5047,92.4289,92.4952,4100.0
2015-04-09 13:50:00,97.6,97.69,97.59,97.68,8100.0,92.4952,92.5805,92.4858,92.5711,8100.0
2015-04-09 13:55:00,97.62,97.7,97.62,97.68,30500.0,92.5142,92.59,92.5142,92.5711,30500.0
2015-04-09 14:00:00,97.68,97.77,97.67,97.73,8200.0,92.5711,92.6564,92.5616,92.6184,8200.0
2015-04-09 14:05:00,97.72,97.72,97.65,97.67,4300.0,92.609,92.609,92.5426,92.5616,4300.0
2015-04-09 14:10:00,97.7,97.73,97.67,97.68,5300.0,92.59,92.6184,92.5616,92.5711,5300.0
2015-04-09 14:15:00,97.69,97.71,97.62,97.7,5900.0,92.5805,92.5995,92.5142,92.59,5900.0
2015-04-09 14:20:00,97.7,97.71,97.55,97.56,6300.0,92.59,92.5995,92.4479,92.4573,6300.0
2015-04-09 14:25:00,97.57,97.67,97.57,97.67,4700.0,92.4668,92.5616,92.4668,92.5616,4700.0
2015-04-09 14:30:00,97.66,97.69,97.62,97.65,4500.0,92.5521,92.5805,92.5142,92.5426,4500.0
2015-04-09 14:35:00,97.67,97.77,97.67,97.7,4800.0,92.5616,92.6564,92.5616,92.59,4800.0
2015-04-09 14:40:00,97.73,97.74,97.63,97.64,7800.0,92.6184,92.6279,92.5237,92.5332,7800.0
2015-04-09 14:45:00,97.66,97.67,97.55,97.55,6300.0,92.5521,92.5616,92.4479,92.4479,6300.0
2015-04-09 14:50:00,97.53,97.59,97.5,97.58,5200.0,92.4289,92.4858,92.4005,92.4763,5200.0
2015-04-09 14:55:00,97.59,97.65,97.54,97.65,4300.0,92.4858,92.5426,92.4384,92.5426,4300.0
2015-04-09 15:00:00,97.66,97.72,97.65,97.69,8600.0,92.5521,92.609,92.5426,92.5805,8600.0
2015-04-09 15:05:00,97.7,97.7,97.66,97.66,5000.0,92.59,92.59,92.5521,92.5521,5000.0
2015-04-09 15:10:00,97.66,97.88,97.66,97.78,18300.0,92.5521,92.7606,92.5521,92.6658,18300.0
2015-04-09 15:15:00,97.76,97.79,97.73,97.74,5500.0,92.6469,92.6753,92.6184,92.6279,5500.0
2015-04-09 15:20:00,97.75,97.78,97.65,97.74,10700.0,92.6374,92.6658,92.5426,92.6279,10700.0
2015-04-09 15:25:00,97.74,97.78,97.7,97.75,13500.0,92.6279,92.6658,92.59,92.6374,13500.0
2015-04-09 15:30:00,97.77,97.86,97.71,97.77,23000.0,92.6564,92.7417,92.5995,92.6564,23000.0
2015-04-09 15:35:00,97.78,97.78,97.64,97.68,16400.0,92.6658,92.6658,92.5332,92.5711,16400.0
2015-04-09 15:40:00,97.68,97.7,97.66,97.67,13400.0,92.5711,92.59,92.5521,92.5616,13400.0
2015-04-09 15:45:00,97.65,97.73,97.65,97.68,22300.0,92.5426,92.6184,92.5426,92.5711,22300.0
2015-04-09 15:50:00,97.68,97.77,97.68,97.73,55700.0,92.5711,92.6564,92.5711,92.6184,55700.0
2015-04-09 15:55:00,97.71,97.87,97.7,97.82,83900.0,92.5995,92.7511,92.59,92.7037,83900.0
2015-04-10 09:30:00,98.33,99.15,98.25,99.06,58600.0,93.1871,93.9642,93.1113,93.8789,58600.0
2015-04-10 09:35:00,99.11,99.55,98.85,99.0,33200.0,93.9263,94.3433,93.6799,93.822,33200.0
2015-04-10 09:40:00,99.02,99.15,98.76,98.89,20000.0,93.841,93.9642,93.5946,93.7178,20000.0
2015-04-10 09:45:00,98.99,99.2,98.77,99.18,24900.0,93.8125,94.0116,93.6041,93.9926,24900.0
2015-04-10 09:50:00,99.21,99.56,99.21,99.54,28300.0,94.021,94.3527,94.021,94.3338,28300.0
2015-04-10 09:55:00,99.48,99.55,99.3,99.39,21400.0,94.2769,94.3433,94.1063,94.1916,21400.0
2015-04-10 10:00:00,99.4,99.59,99.3,99.58,37200.0,94.2011,94.3812,94.1063,94.3717,37200.0
2015-04-10 10:05:00,99.49,99.53,99.2,99.3,34600.0,94.2864,94.3243,94.0116,94.1063,34600.0
2015-04-10 10:10:00,99.37,99.37,99.09,99.09,9100.0,94.1727,94.1727,93.9073,93.9073,9100.0
2015-04-10 10:15:00,99.07,99.11,98.92,98.96,11400.0,93.8884,93.9263,93.7462,93.7841,11400.0
2015-04-10 10:20:00,98.96,99.1,98.93,99.07,6200.0,93.7841,93.9168,93.7557,93.8884,6200.0
2015-04-10 10:25:00,99.06,99.16,99.04,99.08,10300.0,93.8789,93.9737,93.8599,93.8978,10300.0
2015-04-10 10:30:00,99.1,99.2,99.04,99.08,8600.0,93.9168,94.0116,93.8599,93.8978,8600.0
2015-04-10 10:35:00,99.05,99.24,99.04,99.14,14300.0,93.8694,94.0495,93.8599,93.9547,14300.0
2015-04-10 10:40:00,99.19,99.22,99.14,99.14,10000.0,94.0021,94.0305,93.9547,93.9547,10000.0
2015-04-10 10:45:00,99.14,99.14,98.79,98.8,5100.0,93.9547,93.9547,93.623,93.6325,5100.0
2015-04-10 10:50:00,98.79,98.82,98.69,98.72,8100.0,93.623,93.6514,93.5282,93.5567,8100.0
2015-04-10 10:55:00,98.71,98.71,98.48,98.51,8900.0,93.5472,93.5472,93.3292,93.3577,8900.0
2015-04-10 11:00:00,98.5,98.54,98.38,98.39,13600.0,93.3482,93.3861,93.2345,93.2439,13600.0
2015-04-10 11:05:00,98.38,98.38,98.31,98.34,4300.0,93.2345,93.2345,93.1681,93.1965,4300.0
2015-04-10 11:10:00,98.34,98.39,98.29,98.39,6500.0,93.1965,93.2439,93.1492,93.2439,6500.0
2015-04-10 11:15:00,98.39,98.5,98.36,98.5,10400.0,93.2439,93.3482,93.2155,93.3482,10400.0
2015-04-10 11:20:00,98.49,98.65,98.49,98.62,2800.0,93.3387,93.4903,93.3387,93.4619,2800.0
2015-04-10 11:25:00,98.62,98.67,98.6,98.64,2500.0,93.4619,93.5093,93.4429,93.4809,2500.0
2015-04-10 11:30:00,98.67,98.77,98.67,98.76,5300.0,93.5093,93.6041,93.5093,93.5946,5300.0
2015-04-10 11:35:00,98.78,98.81,98.71,98.73,6200.0,93.6135,93.642,93.5472,93.5661,6200.0
2015-04-10 11:40:00,98.74,98.82,98.71,98.76,4900.0,93.5756,93.6514,93.5472,93.5946,4900.0
2015-04-10 11:45:00,98.77,99.02,98.73,98.94,13900.0,93.6041,93.841,93.5661,93.7652,13900.0
2015-04-10 11:50:00,98.93,98.93,98.82,98.82,2900.0,93.7557,93.7557,93.6514,93.6514,2900.0
2015-04-10 11:55:00,98.8,98.86,98.76,98.86,3900.0,93.6325,93.6893,93.5946,93.6893,3900.0
2015-04-10 12:00:00,98.86,98.9,98.85,98.88,2300.0,93.6893,93.7273,93.6799,93.7083,2300.0
2015-04-10 12:05:00,98.86,98.9,98.83,98.84,2500.0,93.6893,93.7273,93.6609,93.6704,2500.0
2015-04-10 12:10:00,98.84,98.86,98.8,98.82,4600.0,93.6704,93.6893,93.6325,93.6514,4600.0
2015-04-10 12:15:00,98.82,98.86,98.78,98.86,2700.0,93.6514,93.6893,93.6135,93.6893,2700.0
2015-04-10 12:20:00,98.88,98.89,98.83,98.84,4000.0,93.7083,93.7178,93.6609,93.6704,4000.0
2015-04-10 12:25:00,98.84,98.85,98.8,98.82,2100.0,93.6704,93.6799,93.6325,93.6514,2100.0
2015-04-10 12:30:00,98.82,98.89,98.82,98.89,2500.0,93.6514,93.7178,93.6514,93.7178,2500.0
2015-04-10 12:35:00,98.85,98.93,98.84,98.92,5100.0,93.6799,93.7557,93.6704,93.7462,5100.0
2015-04-10 12:40:00,98.92,98.92,98.85,98.9,20100.0,93.7462,93.7462,93.6799,93.7273,20100.0
2015-04-10 12:45:00,98.89,98.93,98.86,98.89,3000.0,93.7178,93.7557,93.6893,93.7178,3000.0
2015-04-10 12:50:00,98.87,98.87,98.8,98.84,2200.0,93.6988,93.6988,93.6325,93.6704,2200.0
2015-04-10 12:55:00,98.84,98.91,98.84,98.91,3500.0,93.6704,93.7367,93.6704,93.7367,3500.0
2015-04-10 13:00:00,98.91,98.92,98.9,98.92,2200.0,93.7367,93.7462,93.7273,93.7462,2200.0
2015-04-10 13:05:00,98.92,98.92,98.86,98.89,2900.0,93.7462,93.7462,93.6893,93.7178,2900.0
2015-04-10 13:10:00,98.9,98.99,98.67,98.95,9200.0,93.7273,93.8125,93.5093,93.7746,9200.0
2015-04-10 13:15:00,98.95,98.95,98.85,98.88,2000.0,93.7746,93.7746,93.6799,93.7083,2000.0
2015-04-10 13:20:00,98.86,98.87,98.83,98.83,4400.0,93.6893,93.6988,93.6609,93.6609,4400.0
2015-04-10 13:25:00,98.85,98.85,98.73,98.73,5800.0,93.6799,93.6799,93.5661,93.5661,5800.0
2015-04-10 13:30:00,98.76,98.84,98.69,98.8,71900.0,93.5946,93.6704,93.5282,93.6325,71900.0
2015-04-10 13:35:00,98.81,98.81,98.68,98.68,4000.0,93.642,93.642,93.5188,93.5188,4000.0
2015-04-10 13:40:00,98.68,98.74,98.62,98.67,2300.0,93.5188,93.5756,93.4619,93.5093,2300.0
2015-04-10 13:45:00,98.65,98.73,98.64,98.73,2700.0,93.4903,93.5661,93.4809,93.5661,2700.0
2015-04-10 13:50:00,98.73,98.75,98.71,98.73,1500.0,93.5661,93.5851,93.5472,93.5661,1500.0
2015-04-10 13:55:00,98.76,98.78,98.76,98.78,400.0,93.5946,93.6135,93.5946,93.6135,400.0
2015-04-10 14:00:00,98.79,98.86,98.76,98.84,2800.0,93.623,93.6893,93.5946,93.6704,2800.0
2015-04-10 14:05:00,98.85,98.92,98.85,98.87,3200.0,93.6799,93.7462,93.6799,93.6988,3200.0
2015-04-10 14:10:00,98.9,99.04,98.9,99.01,3300.0,93.7273,93.8599,93.7273,93.8315,3300.0
2015-04-10 14:15:00,99.02,99.12,99.01,99.09,2000.0,93.841,93.9357,93.8315,93.9073,2000.0
2015-04-10 14:20:00,99.06,99.09,99.01,99.03,3000.0,93.8789,93.9073,93.8315,93.8505,3000.0
2015-04-10 14:25:00,99.03,99.05,98.94,98.95,3600.0,93.8505,93.8694,93.7652,93.7746,3600.0
2015-04-10 14:30:00,98.99,99.0,98.94,98.94,3500.0,93.8125,93.822,93.7652,93.7652,3500.0
2015-04-10 14:35:00,98.97,99.0,98.92,98.92,1500.0,93.7936,93.822,93.7462,93.7462,1500.0
2015-04-10 14:40:00,98.9,98.97,98.89,98.96,2800.0,93.7273,93.7936,93.7178,93.7841,2800.0
2015-04-10 14:45:00,98.95,98.96,98.89,98.89,5400.0,93.7746,93.7841,93.7178,93.7178,5400.0
2015-04-10 14:50:00,98.88,98.93,98.83,98.93,5700.0,93.7083,93.7557,93.6609,93.7557,5700.0
2015-04-10 14:55:00,98.9,98.97,98.89,98.89,5400.0,93.7273,93.7936,93.7178,93.7178,5400.0
2015-04-10 15:00:00,98.89,98.93,98.85,98.85,4500.0,93.7178,93.7557,93.6799,93.6799,4500.0
2015-04-10 15:05:00,98.85,98.89,98.83,98.89,5800.0,93.6799,93.7178,93.6609,93.7178,5800.0
2015-04-10 15:10:00,98.91,98.92,98.86,98.87,5000.0,93.7367,93.7462,93.6893,93.6988,5000.0
2015-04-10 15:15:00,98.86,98.9,98.83,98.84,6700.0,93.6893,93.7273,93.6609,93.6704,6700.0
2015-04-10 15:20:00,98.83,98.92,98.83,98.85,7400.0,93.6609,93.7462,93.6609,93.6799,7400.0
2015-04-10 15:25:00,98.84,98.87,98.77,98.87,6500.0,93.6704,93.6988,93.6041,93.6988,6500.0
2015-04-10 15:30:00,98.87,98.98,98.87,98.98,13700.0,93.6988,93.8031,93.6988,93.8031,13700.0
2015-04-10 15:35:00,98.99,99.0,98.92,98.92,13700.0,93.8125,93.822,93.7462,93.7462,13700.0
2015-04-10 15:40:00,98.92,98.96,98.88,98.94,10100.0,93.7462,93.7841,93.7083,93.7652,10100.0
2015-04-10 15:45:00,98.93,99.0,98.86,99.0,15300.0,93.7557,93.822,93.6893,93.822,15300.0
2015-04-10 15:50:00,99.0,99.08,98.97,99.08,38800.0,93.822,93.8978,93.7936,93.8978,38800.0
2015-04-10 15:55:00,99.06,99.22,99.05,99.22,53900.0,93.8789,94.0305,93.8694,94.0305,53900.0
2015-04-13 09:30:00,99.36,99.39,98.89,99.07,12400.0,94.1632,94.1916,93.7178,93.8884,12400.0
2015-04-13 09:35:00,99.15,99.62,99.03,99.52,23000.0,93.9642,94.4096,93.8505,94.3148,23000.0
2015-04-13 09:40:00,99.57,99.74,99.39,99.62,26200.0,94.3622,94.5233,94.1916,94.4096,26200.0
2015-04-13 09:45:00,99.62,99.62,99.59,99.62,1300.0,94.4096,94.4096,94.3812,94.4096,1300.0
2015-04-13 09:50:00,99.56,99.62,99.5,99.62,5000.0,94.3527,94.4096,94.2959,94.4096,5000.0
2015-04-13 09:55:00,99.62,99.62,99.44,99.47,2800.0,94.4096,94.4096,94.239,94.2674,2800.0
2015-04-13 10:00:00,99.46,99.5,99.35,99.36,4500.0,94.258,94.2959,94.1537,94.1632,4500.0
2015-04-13 10:05:00,99.44,99.59,99.36,99.49,8400.0,94.239,94.3812,94.1632,94.2864,8400.0
2015-04-13 10:10:00,99.49,99.52,99.39,99.48,4400.0,94.2864,94.3148,94.1916,94.2769,4400.0
2015-04-13 10:15:00,99.49,99.71,99.43,99.7,7100.0,94.2864,94.4949,94.2295,94.4854,7100.0
2015-04-13 10:20:00,99.69,99.79,99.59,99.79,4300.0,94.4759,94.5707,94.3812,94.5707,4300.0
2015-04-13 10:25:00,99.7,99.74,99.52,99.59,3800.0,94.4854,94.5233,94.3148,94.3812,3800.0
2015-04-13 10:30:00,99.59,99.73,99.59,99.61,6400.0,94.3812,94.5138,94.3812,94.4001,6400.0
2015-04-13 10:35:00,99.67,99.68,99.55,99.58,3700.0,94.457,94.4665,94.3433,94.3717,3700.0
2015-04-13 10:40:00,99.57,99.6,99.55,99.6,800.0,94.3622,94.3906,94.3433,94.3906,800.0
2015-04-13 10:45:00,99.6,99.6,99.43,99.46,19300.0,94.3906,94.3906,94.2295,94.258,19300.0
2015-04-13 10:50:00,99.46,99.54,99.36,99.53,12700.0,94.258,94.3338,94.1632,94.3243,12700.0
2015-04-13 10:55:00,99.56,99.62,99.53,99.54,4100.0,94.3527,94.4096,94.3243,94.3338,4100.0
2015-04-13 11:00:00,99.5,99.5,99.5,99.5,100.0,94.2959,94.2959,94.2959,94.2959,100.0
2015-04-13 11:05:00,99.51,99.56,99.46,99.51,11200.0,94.3054,94.3527,94.258,94.3054,11200.0
2015-04-13 11:10:00,99.51,99.54,99.42,99.53,5500.0,94.3054,94.3338,94.2201,94.3243,5500.0
2015-04-13 11:15:00,99.55,99.6,99.54,99.56,1500.0,94.3433,94.3906,94.3338,94.3527,1500.0
2015-04-13 11:20:00,99.57,99.57,99.49,99.55,8800.0,94.3622,94.3622,94.2864,94.3433,8800.0
2015-04-13 11:25:00,99.53,99.61,99.53,99.58,3700.0,94.3243,94.4001,94.3243,94.3717,3700.0
2015-04-13 11:30:00,99.59,99.6,99.51,99.58,3200.0,94.3812,94.3906,94.3054,94.3717,3200.0
2015-04-13 11:35:00,99.61,99.62,99.55,99.62,5100.0,94.4001,94.4096,94.3433,94.4096,5100.0
2015-04-13 11:40:00,99.6,99.73,99.58,99.72,8400.0,94.3906,94.5138,94.3717,94.5044,8400.0
2015-04-13 11:45:00,99.78,99.82,99.73,99.82,7000.0,94.5612,94.5991,94.5138,94.5991,7000.0
2015-04-13 11:50:00,99.8,99.8,99.53,99.53,8000.0,94.5802,94.5802,94.3243,94.3243,8000.0
2015-04-13 11:55:00,99.52,99.55,99.45,99.48,5500.0,94.3148,94.3433,94.2485,94.2769,5500.0
2015-04-13 12:00:00,99.45,99.5,99.44,99.47,9200.0,94.2485,94.2959,94.239,94.2674,9200.0
2015-04-13 12:05:00,99.49,99.58,99.44,99.57,7600.0,94.2864,94.3717,94.239,94.3622,7600.0
2015-04-13 12:10:00,99.55,99.55,99.37,99.42,4100.0,94.3433,94.3433,94.1727,94.2201,4100.0
2015-04-13 12:15:00,99.46,99.52,99.36,99.47,16700.0,94.258,94.3148,94.1632,94.2674,16700.0
2015-04-13 12:20:00,99.45,99.46,99.35,99.4,2200.0,94.2485,94.258,94.1537,94.2011,2200.0
2015-04-13 12:25:00,99.41,99.41,99.37,99.39,1000.0,94.2106,94.2106,94.1727,94.1916,1000.0
2015-04-13 12:30:00,99.37,99.47,99.37,99.42,5900.0,94.1727,94.2674,94.1727,94.2201,5900.0
2015-04-13 12:35:00,99.43,99.51,99.36,99.4,10900.0,94.2295,94.3054,94.1632,94.2011,10900.0
2015-04-13 12:40:00,99.43,99.44,99.35,99.39,8800.0,94.2295,94.239,94.1537,94.1916,8800.0
2015-04-13 12:45:00,99.37,99.42,99.32,99.4,9300.0,94.1727,94.2201,94.1253,94.2011,9300.0
2015-04-13 12:50:00,99.38,99.55,99.38,99.53,4600.0,94.1822,94.3433,94.1822,94.3243,4600.0
2015-04-13 12:55:00,99.51,99.51,99.45,99.46,2100.0,94.3054,94.3054,94.2485,94.258,2100.0
2015-04-13 13:00:00,99.45,99.47,99.4,99.4,3100.0,94.2485,94.2674,94.2011,94.2011,3100.0
2015-04-13 13:05:00,99.37,99.39,99.32,99.35,5300.0,94.1727,94.1916,94.1253,94.1537,5300.0
2015-04-13 13:10:00,99.33,99.36,99.22,99.25,7700.0,94.1348,94.1632,94.0305,94.0589,7700.0
2015-04-13 13:15:00,99.26,99.26,99.17,99.21,3400.0,94.0684,94.0684,93.9831,94.021,3400.0
2015-04-13 13:20:00,99.24,99.26,99.06,99.06,3100.0,94.0495,94.0684,93.8789,93.8789,3100.0
2015-04-13 13:25:00,99.05,99.05,98.93,98.93,5200.0,93.8694,93.8694,93.7557,93.7557,5200.0
2015-04-13 13:30:00,98.88,98.89,98.75,98.79,3400.0,93.7083,93.7178,93.5851,93.623,3400.0
2015-04-13 13:35:00,98.87,98.88,98.85,98.85,1700.0,93.6988,93.7083,93.6799,93.6799,1700.0
2015-04-13 13:40:00,98.79,98.81,98.69,98.73,4500.0,93.623,93.642,93.5282,93.5661,4500.0
2015-04-13 13:45:00,98.65,98.71,98.63,98.71,2800.0,93.4903,93.5472,93.4714,93.5472,2800.0
2015-04-13 13:50:00,98.65,98.72,98.61,98.66,3500.0,93.4903,93.5567,93.4524,93.4998,3500.0
2015-04-13 13:55:00,98.73,98.8,98.67,98.72,7200.0,93.5661,93.6325,93.5093,93.5567,7200.0
2015-04-13 14:00:00,98.82,99.0,98.82,99.0,2500.0,93.6514,93.822,93.6514,93.822,2500.0
2015-04-13 14:05:00,99.02,99.06,98.98,98.99,6800.0,93.841,93.8789,93.8031,93.8125,6800.0
2015-04-13 14:10:00,99.07,99.08,98.99,99.02,3900.0,93.8884,93.8978,93.8125,93.841,3900.0
2015-04-13 14:15:00,99.03,99.05,98.97,99.02,5000.0,93.8505,93.8694,93.7936,93.841,5000.0
2015-04-13 14:20:00,99.05,99.12,99.02,99.02,8800.0,93.8694,93.9357,93.841,93.841,8800.0
2015-04-13 14:25:00,99.02,99.13,99.01,99.1,2400.0,93.841,93.9452,93.8315,93.9168,2400.0
2015-04-13 14:30:00,99.13,99.13,98.99,99.03,9800.0,93.9452,93.9452,93.8125,93.8505,9800.0
2015-04-13 14:35:00,99.06,99.11,99.03,99.11,4800.0,93.8789,93.9263,93.8505,93.9263,4800.0
2015-04-13 14:40:00,99.11,99.15,99.02,99.02,9600.0,93.9263,93.9642,93.841,93.841,9600.0
2015-04-13 14:45:00,99.03,99.07,98.76,98.83,17800.0,93.8505,93.8884,93.5946,93.6609,17800.0
2015-04-13 14:50:00,98.82,98.84,98.65,98.8,6900.0,93.6514,93.6704,93.4903,93.6325,6900.0
2015-04-13 14:55:00,98.78,98.79,98.67,98.67,5100.0,93.6135,93.623,93.5093,93.5093,5100.0
2015-04-13 15:00:00,98.67,98.71,98.62,98.7,6100.0,93.5093,93.5472,93.4619,93.5377,6100.0
2015-04-13 15:05:00,98.72,98.91,98.67,98.86,7300.0,93.5567,93.7367,93.5093,93.6893,7300.0
2015-04-13 15:10:00,98.84,98.87,98.74,98.79,5000.0,93.6704,93.6988,93.5756,93.623,5000.0
2015-04-13 15:15:00,98.79,98.82,98.66,98.79,8100.0,93.623,93.6514,93.4998,93.623,8100.0
2015-04-13 15:20:00,98.8,98.8,98.63,98.71,9100.0,93.6325,93.6325,93.4714,93.5472,9100.0
2015-04-13 15:25:00,98.69,98.69,98.6,98.67,5900.0,93.5282,93.5282,93.4429,93.5093,5900.0
2015-04-13 15:30:00,98.68,98.74,98.65,98.74,11600.0,93.5188,93.5756,93.4903,93.5756,11600.0
2015-04-13 15:35:00,98.75,98.78,98.72,98.77,6500.0,93.5851,93.6135,93.5567,93.6041,6500.0
2015-04-13 15:40:00,98.78,98.9,98.76,98.89,14000.0,93.6135,93.7273,93.5946,93.7178,14000.0
2015-04-13 15:45:00,98.87,98.89,98.81,98.84,39800.0,93.6988,93.7178,93.642,93.6704,39800.0
2015-04-13 15:50:00,98.85,98.85,98.76,98.84,12900.0,93.6799,93.6799,93.5946,93.6704,12900.0
2015-04-13 15:55:00,98.85,98.85,98.74,98.77,33400.0,93.6799,93.6799,93.5756,93.6041,33400.0
2015-04-14 09:30:00,98.72,98.96,98.47,98.81,10200.0,93.5567,93.7841,93.3197,93.642,10200.0
2015-04-14 09:35:00,98.89,98.97,98.71,98.71,6300.0,93.7178,93.7936,93.5472,93.5472,6300.0
2015-04-14 09:40:00,98.67,98.75,98.46,98.69,17500.0,93.5093,93.5851,93.3103,93.5282,17500.0
2015-04-14 09:45:00,98.77,98.77,98.37,98.56,9000.0,93.6041,93.6041,93.225,93.405,9000.0
2015-04-14 09:50:00,98.55,98.72,98.41,98.41,9700.0,93.3956,93.5567,93.2629,93.2629,9700.0
2015-04-14 09:55:00,98.38,98.46,98.07,98.08,15600.0,93.2345,93.3103,92.9407,92.9501,15600.0
2015-04-14 10:00:00,98.05,98.06,97.68,97.68,9900.0,92.9217,92.9312,92.5711,92.5711,9900.0
2015-04-14 10:05:00,97.67,97.85,97.63,97.8,13100.0,92.5616,92.7322,92.5237,92.6848,13100.0
2015-04-14 10:10:00,97.77,98.22,97.77,98.21,13000.0,92.6564,93.0828,92.6564,93.0733,13000.0
2015-04-14 10:15:00,98.13,98.21,97.89,97.89,4000.0,92.9975,93.0733,92.7701,92.7701,4000.0
2015-04-14 10:20:00,97.83,98.12,97.83,98.07,10700.0,92.7132,92.9881,92.7132,92.9407,10700.0
2015-04-14 10:25:00,98.08,98.16,98.06,98.16,11400.0,92.9501,93.026,92.9312,93.026,11400.0
2015-04-14 10:30:00,98.16,98.18,98.0,98.02,3600.0,93.026,93.0449,92.8743,92.8933,3600.0
2015-04-14 10:35:00,98.0,98.0,97.88,97.88,2800.0,92.8743,92.8743,92.7606,92.7606,2800.0
2015-04-14 10:40:00,97.94,97.94,97.71,97.88,8900.0,92.8175,92.8175,92.5995,92.7606,8900.0
2015-04-14 10:45:00,97.88,98.02,97.84,98.02,10600.0,92.7606,92.8933,92.7227,92.8933,10600.0
2015-04-14 10:50:00,98.03,98.14,97.97,98.05,11600.0,92.9028,93.007,92.8459,92.9217,11600.0
2015-04-14 10:55:00,98.05,98.05,97.91,97.91,3800.0,92.9217,92.9217,92.789,92.789,3800.0
2015-04-14 11:00:00,97.94,97.95,97.81,97.81,5500.0,92.8175,92.8269,92.6943,92.6943,5500.0
2015-04-14 11:05:00,97.81,98.05,97.8,98.02,5400.0,92.6943,92.9217,92.6848,92.8933,5400.0
2015-04-14 11:10:00,98.07,98.17,98.04,98.16,5300.0,92.9407,93.0354,92.9122,93.026,5300.0
2015-04-14 11:15:00,98.18,98.25,98.11,98.16,6100.0,93.0449,93.1113,92.9786,93.026,6100.0
2015-04-14 11:20:00,98.11,98.15,97.96,98.0,11200.0,92.9786,93.0165,92.8364,92.8743,11200.0
2015-04-14 11:25:00,98.03,98.09,97.92,97.99,17900.0,92.9028,92.9596,92.7985,92.8649,17900.0
2015-04-14 11:30:00,97.99,98.11,97.93,97.95,9000.0,92.8649,92.9786,92.808,92.8269,9000.0
2015-04-14 11:35:00,97.91,97.91,97.84,97.86,1900.0,92.789,92.789,92.7227,92.7417,1900.0
2015-04-14 11:40:00,97.86,97.97,97.82,97.95,5600.0,92.7417,92.8459,92.7037,92.8269,5600.0
2015-04-14 11:45:00,97.91,97.91,97.82,97.89,3900.0,92.789,92.789,92.7037,92.7701,3900.0
2015-04-14 11:50:00,97.82,98.01,97.82,98.01,3000.0,92.7037,92.8838,92.7037,92.8838,3000.0
2015-04-14 11:55:00,98.02,98.02,97.94,97.99,2600.0,92.8933,92.8933,92.8175,92.8649,2600.0
2015-04-14 12:00:00,98.02,98.13,97.98,98.09,2300.0,92.8933,92.9975,92.8554,92.9596,2300.0
2015-04-14 12:05:00,98.12,98.28,98.08,98.24,2700.0,92.9881,93.1397,92.9501,93.1018,2700.0
2015-04-14 12:10:00,98.26,98.3,98.25,98.29,1700.0,93.1207,93.1586,93.1113,93.1492,1700.0
2015-04-14 12:15:00,98.29,98.35,98.18,98.32,5300.0,93.1492,93.206,93.0449,93.1776,5300.0
2015-04-14 12:20:00,98.35,98.4,98.32,98.4,3300.0,93.206,93.2534,93.1776,93.2534,3300.0
2015-04-14 12:25:00,98.39,98.45,98.39,98.42,1000.0,93.2439,93.3008,93.2439,93.2724,1000.0
2015-04-14 12:30:00,98.44,98.69,98.44,98.68,11100.0,93.2913,93.5282,93.2913,93.5188,11100.0
2015-04-14 12:35:00,98.64,98.64,98.51,98.51,7900.0,93.4809,93.4809,93.3577,93.3577,7900.0
2015-04-14 12:40:00,98.48,98.48,98.36,98.38,3100.0,93.3292,93.3292,93.2155,93.2345,3100.0
2015-04-14 12:45:00,98.4,98.4,98.31,98.31,1000.0,93.2534,93.2534,93.1681,93.1681,1000.0
2015-04-14 12:50:00,98.32,98.43,98.31,98.38,2700.0,93.1776,93.2818,93.1681,93.2345,2700.0
2015-04-14 12:55:00,98.33,98.35,98.26,98.27,900.0,93.1871,93.206,93.1207,93.1302,900.0
2015-04-14 13:00:00,98.26,98.28,98.26,98.27,1300.0,93.1207,93.1397,93.1207,93.1302,1300.0
2015-04-14 13:05:00,98.2,98.24,98.15,98.15,4200.0,93.0639,93.1018,93.0165,93.0165,4200.0
2015-04-14 13:10:00,98.16,98.23,98.12,98.12,3200.0,93.026,93.0923,92.9881,92.9881,3200.0
2015-04-14 13:15:00,98.09,98.21,98.09,98.2,3500.0,92.9596,93.0733,92.9596,93.0639,3500.0
2015-04-14 13:20:00,98.17,98.19,98.13,98.14,2400.0,93.0354,93.0544,92.9975,93.007,2400.0
2015-04-14 13:25:00,98.14,98.19,98.14,98.18,3000.0,93.007,93.0544,93.007,93.0449,3000.0
2015-04-14 13:30:00,98.22,98.31,98.22,98.24,1400.0,93.0828,93.1681,93.0828,93.1018,1400.0
2015-04-14 13:35:00,98.24,98.33,98.24,98.3,2400.0,93.1018,93.1871,93.1018,93.1586,2400.0
2015-04-14 13:40:00,98.33,98.4,98.31,98.39,1900.0,93.1871,93.2534,93.1681,93.2439,1900.0
2015-04-14 13:45:00,98.39,98.41,98.34,98.35,1500.0,93.2439,93.2629,93.1965,93.206,1500.0
2015-04-14 13:50:00,98.33,98.4,98.31,98.4,2900.0,93.1871,93.2534,93.1681,93.2534,2900.0
2015-04-14 13:55:00,98.38,98.38,98.33,98.34,1600.0,93.2345,93.2345,93.1871,93.1965,1600.0
2015-04-14 14:00:00,98.35,98.39,98.34,98.39,1600.0,93.206,93.2439,93.1965,93.2439,1600.0
2015-04-14 14:05:00,98.41,98.54,98.39,98.54,5300.0,93.2629,93.3861,93.2439,93.3861,5300.0
2015-04-14 14:10:00,98.57,98.6,98.48,98.54,5800.0,93.4145,93.4429,93.3292,93.3861,5800.0
2015-04-14 14:15:00,98.51,98.61,98.51,98.61,1500.0,93.3577,93.4524,93.3577,93.4524,1500.0
2015-04-14 14:20:00,98.58,98.63,98.57,98.58,6800.0,93.424,93.4714,93.4145,93.424,6800.0
2015-04-14 14:25:00,98.58,98.65,98.57,98.63,3500.0,93.424,93.4903,93.4145,93.4714,3500.0
2015-04-14 14:30:00,98.61,98.61,98.53,98.58,3800.0,93.4524,93.4524,93.3766,93.424,3800.0
2015-04-14 14:35:00,98.58,98.62,98.55,98.55,3800.0,93.424,93.4619,93.3956,93.3956,3800.0
2015-04-14 14:40:00,98.54,98.58,98.5,98.58,3000.0,93.3861,93.424,93.3482,93.424,3000.0
2015-04-14 14:45:00,98.58,98.58,98.47,98.47,3500.0,93.424,93.424,93.3197,93.3197,3500.0
2015-04-14 14:50:00,98.5,98.55,98.48,98.52,4400.0,93.3482,93.3956,93.3292,93.3671,4400.0
2015-04-14 14:55:00,98.51,98.59,98.48,98.58,4900.0,93.3577,93.4335,93.3292,93.424,4900.0
2015-04-14 15:00:00,98.56,98.65,98.56,98.64,3300.0,93.405,93.4903,93.405,93.4809,3300.0
2015-04-14 15:05:00,98.62,98.66,98.57,98.62,8100.0,93.4619,93.4998,93.4145,93.4619,8100.0
2015-04-14 15:10:00,98.62,98.66,98.61,98.62,4500.0,93.4619,93.4998,93.4524,93.4619,4500.0
2015-04-14 15:15:00,98.63,98.63,98.54,98.59,8100.0,93.4714,93.4714,93.3861,93.4335,8100.0
2015-04-14 15:20:00,98.59,98.59,98.48,98.49,10700.0,93.4335,93.4335,93.3292,93.3387,10700.0
2015-04-14 15:25:00,98.48,98.48,98.38,98.39,8100.0,93.3292,93.3292,93.2345,93.2439,8100.0
2015-04-14 15:30:00,98.38,98.44,98.35,98.35,28600.0,93.2345,93.2913,93.206,93.206,28600.0
2015-04-14 15:35:00,98.34,98.34,98.25,98.28,36300.0,93.1965,93.1965,93.1113,93.1397,36300.0
2015-04-14 15:40:00,98.28,98.34,98.23,98.23,22400.0,93.1397,93.1965,93.0923,93.0923,22400.0
2015-04-14 15:45:00,98.24,98.25,98.09,98.14,51700.0,93.1018,93.1113,92.9596,93.007,51700.0
2015-04-14 15:50:00,98.14,98.16,98.03,98.03,56200.0,93.007,93.026,92.9028,92.9028,56200.0
2015-04-14 15:55:00,98.04,98.09,97.97,98.08,60300.0,92.9122,92.9596,92.8459,92.9501,60300.0
2015-04-15 09:30:00,98.66,98.66,98.37,98.37,9400.0,93.4998,93.4998,93.225,93.225,9400.0
2015-04-15 09:35:00,98.31,98.47,98.17,98.39,29500.0,93.1681,93.3197,93.0354,93.2439,29500.0
2015-04-15 09:40:00,98.42,98.74,98.28,98.72,7200.0,93.2724,93.5756,93.1397,93.5567,7200.0
2015-04-15 09:45:00,98.76,98.83,98.51,98.72,15300.0,93.5946,93.6609,93.3577,93.5567,15300.0
2015-04-15 09:50:00,98.74,98.74,98.37,98.38,6900.0,93.5756,93.5756,93.225,93.2345,6900.0
2015-04-15 09:55:00,98.43,98.52,98.36,98.44,10300.0,93.2818,93.3671,93.2155,93.2913,10300.0
2015-04-15 10:00:00,98.45,98.72,98.45,98.63,19400.0,93.3008,93.5567,93.3008,93.4714,19400.0
2015-04-15 10:05:00,98.65,98.74,98.46,98.74,8300.0,93.4903,93.5756,93.3103,93.5756,8300.0
2015-04-15 10:10:00,98.75,98.78,98.67,98.7,5500.0,93.5851,93.6135,93.5093,93.5377,5500.0
2015-04-15 10:15:00,98.71,98.74,98.55,98.55,4200.0,93.5472,93.5756,93.3956,93.3956,4200.0
2015-04-15 10:20:00,98.58,98.6,98.44,98.47,3400.0,93.424,93.4429,93.2913,93.3197,3400.0
2015-04-15 10:25:00,98.53,98.57,98.42,98.44,5900.0,93.3766,93.4145,93.2724,93.2913,5900.0
2015-04-15 10:30:00,98.44,98.48,98.34,98.34,5600.0,93.2913,93.3292,93.1965,93.1965,5600.0
2015-04-15 10:35:00,98.39,98.4,98.24,98.29,6200.0,93.2439,93.2534,93.1018,93.1492,6200.0
2015-04-15 10:40:00,98.26,98.26,98.11,98.24,6100.0,93.1207,93.1207,92.9786,93.1018,6100.0
2015-04-15 10:45:00,98.28,98.28,98.06,98.08,14900.0,93.1397,93.1397,92.9312,92.9501,14900.0
2015-04-15 10:50:00,98.08,98.25,98.06,98.2,7500.0,92.9501,93.1113,92.9312,93.0639,7500.0
2015-04-15 10:55:00,98.25,98.3,98.18,98.28,7600.0,93.1113,93.1586,93.0449,93.1397,7600.0
2015-04-15 11:00:00,98.31,98.49,98.31,98.39,6000.0,93.1681,93.3387,93.1681,93.2439,6000.0
2015-04-15 11:05:00,98.36,98.39,98.31,98.36,5600.0,93.2155,93.2439,93.1681,93.2155,5600.0
2015-04-15 11:10:00,98.36,98.36,98.27,98.32,6200.0,93.2155,93.2155,93.1302,93.1776,6200.0
2015-04-15 11:15:00,98.3,98.31,98.23,98.25,5300.0,93.1586,93.1681,93.0923,93.1113,5300.0
2015-04-15 11:20:00,98.22,98.22,98.15,98.15,3200.0,93.0828,93.0828,93.0165,93.0165,3200.0
2015-04-15 11:25:00,98.14,98.16,98.09,98.1,4000.0,93.007,93.026,92.9596,92.9691,4000.0
2015-04-15 11:30:00,98.11,98.3,98.11,98.21,5100.0,92.9786,93.1586,92.9786,93.0733,5100.0
2015-04-15 11:35:00,98.21,98.24,98.13,98.13,6300.0,93.0733,93.1018,92.9975,92.9975,6300.0
2015-04-15 11:40:00,98.08,98.18,98.08,98.18,3200.0,92.9501,93.0449,92.9501,93.0449,3200.0
2015-04-15 11:45:00,98.17,98.23,98.13,98.14,16400.0,93.0354,93.0923,92.9975,93.007,16400.0
2015-04-15 11:50:00,98.16,98.18,98.07,98.14,10300.0,93.026,93.0449,92.9407,93.007,10300.0
2015-04-15 11:55:00,98.12,98.25,98.11,98.19,2400.0,92.9881,93.1113,92.9786,93.0544,2400.0
2015-04-15 12:00:00,98.24,98.31,98.17,98.19,9200.0,93.1018,93.1681,93.0354,93.0544,9200.0
2015-04-15 12:05:00,98.19,98.22,98.15,98.15,6100.0,93.0544,93.0828,93.0165,93.0165,6100.0
2015-04-15 12:10:00,98.15,98.2,98.11,98.18,5300.0,93.0165,93.0639,92.9786,93.0449,5300.0
2015-04-15 12:15:00,98.21,98.37,98.21,98.32,4100.0,93.0733,93.225,93.0733,93.1776,4100.0
2015-04-15 12:20:00,98.33,98.33,98.26,98.26,2300.0,93.1871,93.1871,93.1207,93.1207,2300.0
2015-04-15 12:25:00,98.29,98.31,98.24,98.26,5600.0,93.1492,93.1681,93.1018,93.1207,5600.0
2015-04-15 12:30:00,98.26,98.37,98.23,98.33,4400.0,93.1207,93.225,93.0923,93.1871,4400.0
2015-04-15 12:35:00,98.32,98.41,98.31,98.41,3300.0,93.1776,93.2629,93.1681,93.2629,3300.0
2015-04-15 12:40:00,98.42,98.46,98.38,98.42,1700.0,93.2724,93.3103,93.2345,93.2724,1700.0
2015-04-15 12:45:00,98.42,98.44,98.39,98.39,5400.0,93.2724,93.2913,93.2439,93.2439,5400.0
2015-04-15 12:50:00,98.39,98.42,98.31,98.33,4500.0,93.2439,93.2724,93.1681,93.1871,4500.0
2015-04-15 12:55:00,98.31,98.41,98.31,98.36,7100.0,93.1681,93.2629,93.1681,93.2155,7100.0
2015-04-15 13:00:00,98.38,98.38,98.28,98.33,3000.0,93.2345,93.2345,93.1397,93.1871,3000.0
2015-04-15 13:05:00,98.28,98.33,98.24,98.24,3100.0,93.1397,93.1871,93.1018,93.1018,3100.0
2015-04-15 13:10:00,98.25,98.28,98.24,98.27,3100.0,93.1113,93.1397,93.1018,93.1302,3100.0
2015-04-15 13:15:00,98.31,98.36,98.24,98.28,9400.0,93.1681,93.2155,93.1018,93.1397,9400.0
2015-04-15 13:20:00,98.28,98.35,98.28,98.34,800.0,93.1397,93.206,93.1397,93.1965,800.0
2015-04-15 13:25:00,98.35,98.42,98.34,98.41,7100.0,93.206,93.2724,93.1965,93.2629,7100.0
2015-04-15 13:30:00,98.46,98.46,98.33,98.4,7900.0,93.3103,93.3103,93.1871,93.2534,7900.0
2015-04-15 13:35:00,98.42,98.42,98.31,98.32,5100.0,93.2724,93.2724,93.1681,93.1776,5100.0
2015-04-15 13:40:00,98.32,98.39,98.3,98.37,3300.0,93.1776,93.2439,93.1586,93.225,3300.0
2015-04-15 13:45:00,98.37,98.44,98.32,98.39,6100.0,93.225,93.2913,93.1776,93.2439,6100.0
2015-04-15 13:50:00,98.42,98.46,98.41,98.46,2500.0,93.2724,93.3103,93.2629,93.3103,2500.0
2015-04-15 13:55:00,98.44,98.45,98.36,98.37,5300.0,93.2913,93.3008,93.2155,93.225,5300.0
2015-04-15 14:00:00,98.37,98.38,98.3,98.38,4300.0,93.225,93.2345,93.1586,93.2345,4300.0
2015-04-15 14:05:00,98.42,98.43,98.37,98.42,4200.0,93.2724,93.2818,93.225,93.2724,4200.0
2015-04-15 14:10:00,98.43,98.49,98.4,98.42,3000.0,93.2818,93.3387,93.2534,93.2724,3000.0
2015-04-15 14:15:00,98.43,98.49,98.42,98.48,5000.0,93.2818,93.3387,93.2724,93.3292,5000.0
2015-04-15 14:20:00,98.47,98.51,98.31,98.32,6500.0,93.3197,93.3577,93.1681,93.1776,6500.0
2015-04-15 14:25:00,98.32,98.35,98.24,98.24,8700.0,93.1776,93.206,93.1018,93.1018,8700.0
2015-04-15 14:30:00,98.24,98.35,98.24,98.29,8900.0,93.1018,93.206,93.1018,93.1492,8900.0
2015-04-15 14:35:00,98.29,98.32,98.22,98.27,10600.0,93.1492,93.1776,93.0828,93.1302,10600.0
2015-04-15 14:40:00,98.28,98.31,98.16,98.16,10700.0,93.1397,93.1681,93.026,93.026,10700.0
2015-04-15 14:45:00,98.18,98.26,98.12,98.14,18600.0,93.0449,93.1207,92.9881,93.007,18600.0
2015-04-15 14:50:00,98.15,98.16,98.02,98.05,18100.0,93.0165,93.026,92.8933,92.9217,18100.0
2015-04-15 14:55:00,98.05,98.08,97.96,97.96,16100.0,92.9217,92.9501,92.8364,92.8364,16100.0
2015-04-15 15:00:00,97.98,98.18,97.97,98.14,35000.0,92.8554,93.0449,92.8459,93.007,35000.0
2015-04-15 15:05:00,98.15,98.17,98.11,98.15,14800.0,93.0165,93.0354,92.9786,93.0165,14800.0
2015-04-15 15:10:00,98.15,98.2,98.06,98.09,21600.0,93.0165,93.0639,92.9312,92.9596,21600.0
2015-04-15 15:15:00,98.07,98.14,98.03,98.09,12900.0,92.9407,93.007,92.9028,92.9596,12900.0
2015-04-15 15:20:00,98.07,98.1,98.04,98.05,14200.0,92.9407,92.9691,92.9122,92.9217,14200.0
2015-04-15 15:25:00,98.04,98.1,97.99,97.99,23600.0,92.9122,92.9691,92.8649,92.8649,23600.0
2015-04-15 15:30:00,98.0,98.02,97.83,97.83,42000.0,92.8743,92.8933,92.7132,92.7132,42000.0
2015-04-15 15:35:00,97.84,97.91,97.77,97.77,32700.0,92.7227,92.789,92.6564,92.6564,32700.0
2015-04-15 15:40:00,97.8,97.88,97.78,97.87,25500.0,92.6848,92.7606,92.6658,92.7511,25500.0
2015-04-15 15:45:00,97.87,97.93,97.85,97.87,42200.0,92.7511,92.808,92.7322,92.7511,42200.0
2015-04-15 15:50:00,97.86,97.95,97.85,97.93,33800.0,92.7417,92.8269,92.7322,92.808,33800.0
2015-04-15 15:55:00,97.94,97.98,97.9,97.97,66800.0,92.8175,92.8554,92.7796,92.8459,66800.0
2015-04-16 09:30:00,97.95,98.47,97.71,98.22,13800.0,92.8269,93.3197,92.5995,93.0828,13800.0
2015-04-16 09:35:00,98.24,98.54,97.87,98.0,20800.0,93.1018,93.3861,92.7511,92.8743,20800.0
2015-04-16 09:40:00,97.99,98.27,97.94,98.27,5900.0,92.8649,93.1302,92.8175,93.1302,5900.0
2015-04-16 09:45:00,98.28,98.34,98.12,98.17,25800.0,93.1397,93.1965,92.9881,93.0354,25800.0
2015-04-16 09:50:00,98.17,98.18,97.94,98.02,19000.0,93.0354,93.0449,92.8175,92.8933,19000.0
2015-04-16 09:55:00,98.05,98.06,97.78,97.81,16500.0,92.9217,92.9312,92.6658,92.6943,16500.0
2015-04-16 10:00:00,97.79,98.0,97.78,97.99,14900.0,92.6753,92.8743,92.6658,92.8649,14900.0
2015-04-16 10:05:00,97.99,98.03,97.78,97.78,5700.0,92.8649,92.9028,92.6658,92.6658,5700.0
2015-04-16 10:10:00,97.81,97.97,97.8,97.97,6500.0,92.6943,92.8459,92.6848,92.8459,6500.0
2015-04-16 10:15:00,98.0,98.05,97.86,97.99,14100.0,92.8743,92.9217,92.7417,92.8649,14100.0
2015-04-16 10:20:00,98.03,98.03,97.75,97.81,8300.0,92.9028,92.9028,92.6374,92.6943,8300.0
2015-04-16 10:25:00,97.85,97.89,97.68,97.79,8000.0,92.7322,92.7701,92.5711,92.6753,8000.0
2015-04-16 10:30:00,97.76,97.89,97.66,97.86,4200.0,92.6469,92.7701,92.5521,92.7417,4200.0
2015-04-16 10:35:00,97.83,97.88,97.79,97.82,6700.0,92.7132,92.7606,92.6753,92.7037,6700.0
2015-04-16 10:40:00,97.83,98.02,97.81,98.01,3900.0,92.7132,92.8933,92.6943,92.8838,3900.0
2015-04-16 10:45:00,98.01,98.02,97.96,98.01,8300.0,92.8838,92.8933,92.8364,92.8838,8300.0
2015-04-16 10:50:00,98.01,98.02,97.95,98.01,9700.0,92.8838,92.8933,92.8269,92.8838,9700.0
2015-04-16 10:55:00,98.0,98.01,97.95,97.97,7200.0,92.8743,92.8838,92.8269,92.8459,7200.0
2015-04-16 11:00:00,97.97,98.01,97.96,97.96,5600.0,92.8459,92.8838,92.8364,92.8364,5600.0
2015-04-16 11:05:00,97.96,98.01,97.95,98.0,2600.0,92.8364,92.8838,92.8269,92.8743,2600.0
2015-04-16 11:10:00,98.0,98.01,97.83,97.84,12000.0,92.8743,92.8838,92.7132,92.7227,12000.0
2015-04-16 11:15:00,97.87,98.02,97.85,97.91,8700.0,92.7511,92.8933,92.7322,92.789,8700.0
2015-04-16 11:20:00,97.94,97.96,97.9,97.95,5900.0,92.8175,92.8364,92.7796,92.8269,5900.0
2015-04-16 11:25:00,97.94,97.96,97.86,97.9,8600.0,92.8175,92.8364,92.7417,92.7796,8600.0
2015-04-16 11:30:00,97.89,97.9,97.84,97.84,4400.0,92.7701,92.7796,92.7227,92.7227,4400.0
2015-04-16 11:35:00,97.85,97.93,97.84,97.87,4900.0,92.7322,92.808,92.7227,92.7511,4900.0
2015-04-16 11:40:00,97.91,97.91,97.68,97.7,10400.0,92.789,92.789,92.5711,92.59,10400.0
2015-04-16 11:45:00,97.7,97.77,97.69,97.76,11800.0,92.59,92.6564,92.5805,92.6469,11800.0
2015-04-16 11:50:00,97.74,97.77,97.71,97.71,5300.0,92.6279,92.6564,92.5995,92.5995,5300.0
2015-04-16 11:55:00,97.72,97.78,97.65,97.78,6800.0,92.609,92.6658,92.5426,92.6658,6800.0
2015-04-16 12:00:00,97.77,97.79,97.7,97.7,4300.0,92.6564,92.6753,92.59,92.59,4300.0
2015-04-16 12:05:00,97.7,97.72,97.66,97.71,5500.0,92.59,92.609,92.5521,92.5995,5500.0
2015-04-16 12:10:00,97.7,97.71,97.58,97.64,23200.0,92.59,92.5995,92.4763,92.5332,23200.0
2015-04-16 12:15:00,97.7,97.76,97.67,97.68,4600.0,92.59,92.6469,92.5616,92.5711,4600.0
2015-04-16 12:20:00,97.69,97.72,97.68,97.68,4900.0,92.5805,92.609,92.5711,92.5711,4900.0
2015-04-16 12:25:00,97.71,97.74,97.67,97.68,5000.0,92.5995,92.6279,92.5616,92.5711,5000.0
2015-04-16 12:30:00,97.68,97.76,97.68,97.75,8500.0,92.5711,92.6469,92.5711,92.6374,8500.0
2015-04-16 12:35:00,97.75,97.75,97.68,97.7,4500.0,92.6374,92.6374,92.5711,92.59,4500.0
2015-04-16 12:40:00,97.69,97.72,97.65,97.72,4400.0,92.5805,92.609,92.5426,92.609,4400.0
2015-04-16 12:45:00,97.67,97.72,97.67,97.7,1300.0,92.5616,92.609,92.5616,92.59,1300.0
2015-04-16 12:50:00,97.7,97.71,97.59,97.62,5700.0,92.59,92.5995,92.4858,92.5142,5700.0
2015-04-16 12:55:00,97.62,97.62,97.55,97.55,12300.0,92.5142,92.5142,92.4479,92.4479,12300.0
2015-04-16 13:00:00,97.56,97.61,97.56,97.61,9000.0,92.4573,92.5047,92.4573,92.5047,9000.0
2015-04-16 13:05:00,97.62,97.64,97.56,97.56,5700.0,92.5142,92.5332,92.4573,92.4573,5700.0
2015-04-16 13:10:00,97.56,97.57,97.47,97.47,6900.0,92.4573,92.4668,92.372,92.372,6900.0
2015-04-16 13:15:00,97.48,97.54,97.47,97.5,43800.0,92.3815,92.4384,92.372,92.4005,43800.0
2015-04-16 13:20:00,97.49,97.51,97.43,97.43,14700.0,92.391,92.41,92.3341,92.3341,14700.0
2015-04-16 13:25:00,97.43,97.45,97.4,97.42,19000.0,92.3341,92.3531,92.3057,92.3247,19000.0
2015-04-16 13:30:00,97.4,97.49,97.38,97.49,9500.0,92.3057,92.391,92.2868,92.391,9500.0
2015-04-16 13:35:00,97.5,97.62,97.49,97.62,10900.0,92.4005,92.5142,92.391,92.5142,10900.0
2015-04-16 13:40:00,97.6,97.73,97.6,97.7,5600.0,92.4952,92.6184,92.4952,92.59,5600.0
2015-04-16 13:45:00,97.7,97.79,97.67,97.77,9000.0,92.59,92.6753,92.5616,92.6564,9000.0
2015-04-16 13:50:00,97.75,97.77,97.69,97.69,6900.0,92.6374,92.6564,92.5805,92.5805,6900.0
2015-04-16 13:55:00,97.7,97.74,97.68,97.71,8100.0,92.59,92.6279,92.5711,92.5995,8100.0
2015-04-16 14:00:00,97.74,97.75,97.66,97.69,12100.0,92.6279,92.6374,92.5521,92.5805,12100.0
2015-04-16 14:05:00,97.68,97.71,97.61,97.61,8800.0,92.5711,92.5995,92.5047,92.5047,8800.0
2015-04-16 14:10:00,97.63,97.63,97.52,97.52,5900.0,92.5237,92.5237,92.4194,92.4194,5900.0
2015-04-16 14:15:00,97.53,97.55,97.4,97.43,22200.0,92.4289,92.4479,92.3057,92.3341,22200.0
2015-04-16 14:20:00,97.44,97.5,97.44,97.47,11200.0,92.3436,92.4005,92.3436,92.372,11200.0
2015-04-16 14:25:00,97.48,97.53,97.45,97.45,14700.0,92.3815,92.4289,92.3531,92.3531,14700.0
2015-04-16 14:30:00,97.45,97.5,97.39,97.47,20300.0,92.3531,92.4005,92.2962,92.372,20300.0
2015-04-16 14:35:00,97.47,97.53,97.46,97.48,12300.0,92.372,92.4289,92.3626,92.3815,12300.0
2015-04-16 14:40:00,97.48,97.52,97.45,97.46,9400.0,92.3815,92.4194,92.3531,92.3626,9400.0
2015-04-16 14:45:00,97.46,97.48,97.42,97.46,14900.0,92.3626,92.3815,92.3247,92.3626,14900.0
2015-04-16 14:50:00,97.46,97.54,97.45,97.5,9600.0,92.3626,92.4384,92.3531,92.4005,9600.0
2015-04-16 14:55:00,97.51,97.51,97.42,97.42,9700.0,92.41,92.41,92.3247,92.3247,9700.0
2015-04-16 15:00:00,97.42,97.54,97.42,97.53,11700.0,92.3247,92.4384,92.3247,92.4289,11700.0
2015-04-16 15:05:00,97.54,97.54,97.48,97.51,14300.0,92.4384,92.4384,92.3815,92.41,14300.0
2015-04-16 15:10:00,97.51,97.54,97.48,97.49,18300.0,92.41,92.4384,92.3815,92.391,18300.0
2015-04-16 15:15:00,97.5,97.5,97.45,97.47,10800.0,92.4005,92.4005,92.3531,92.372,10800.0
2015-04-16 15:20:00,97.49,97.49,97.37,97.38,18600.0,92.391,92.391,92.2773,92.2868,18600.0
2015-04-16 15:25:00,97.36,97.48,97.35,97.45,38600.0,92.2678,92.3815,92.2583,92.3531,38600.0
2015-04-16 15:30:00,97.43,97.54,97.43,97.54,16800.0,92.3341,92.4384,92.3341,92.4384,16800.0
2015-04-16 15:35:00,97.55,97.61,97.54,97.57,28900.0,92.4479,92.5047,92.4384,92.4668,28900.0
2015-04-16 15:40:00,97.57,97.58,97.42,97.51,23700.0,92.4668,92.4763,92.3247,92.41,23700.0
2015-04-16 15:45:00,97.49,97.52,97.43,97.48,30500.0,92.391,92.4194,92.3341,92.3815,30500.0
2015-04-16 15:50:00,97.46,97.47,97.18,97.18,78900.0,92.3626,92.372,92.0972,92.0972,78900.0
2015-04-16 15:55:00,97.18,97.29,97.13,97.17,113500.0,92.0972,92.2015,92.0498,92.0877,113500.0
2015-04-17 09:30:00,96.18,96.5,96.14,96.25,65200.0,91.1495,91.4528,91.1116,91.2159,65200.0
2015-04-17 09:35:00,96.25,96.35,95.97,96.03,24100.0,91.2159,91.3106,90.9505,91.0074,24100.0
2015-04-17 09:40:00,96.03,96.25,95.86,95.87,23400.0,91.0074,91.2159,90.8463,90.8557,23400.0
2015-04-17 09:45:00,95.86,95.97,95.51,95.97,16600.0,90.8463,90.9505,90.5146,90.9505,16600.0
2015-04-17 09:50:00,95.97,96.13,95.92,96.12,27800.0,90.9505,91.1021,90.9031,91.0927,27800.0
2015-04-17 09:55:00,96.15,96.3,96.12,96.27,30000.0,91.1211,91.2632,91.0927,91.2348,30000.0
2015-04-17 10:00:00,96.28,96.28,95.85,95.91,21400.0,91.2443,91.2443,90.8368,90.8936,21400.0
2015-04-17 10:05:00,95.89,95.95,95.75,95.78,23300.0,90.8747,90.9315,90.742,90.7704,23300.0
2015-04-17 10:10:00,95.77,95.97,95.73,95.92,14800.0,90.761,90.9505,90.7231,90.9031,14800.0
2015-04-17 10:15:00,95.88,95.9,95.81,95.83,7700.0,90.8652,90.8842,90.7989,90.8178,7700.0
2015-04-17 10:20:00,95.8,95.84,95.48,95.52,17100.0,90.7894,90.8273,90.4861,90.524,17100.0
2015-04-17 10:25:00,95.53,95.56,95.35,95.44,14800.0,90.5335,90.5619,90.3629,90.4482,14800.0
2015-04-17 10:30:00,95.45,95.78,95.29,95.78,18500.0,90.4577,90.7704,90.3061,90.7704,18500.0
2015-04-17 10:35:00,95.77,95.87,95.73,95.81,18500.0,90.761,90.8557,90.7231,90.7989,18500.0
2015-04-17 10:40:00,95.8,95.95,95.8,95.83,8200.0,90.7894,90.9315,90.7894,90.8178,8200.0
2015-04-17 10:45:00,95.84,95.86,95.7,95.74,12300.0,90.8273,90.8463,90.6946,90.7325,12300.0
2015-04-17 10:50:00,95.71,95.71,95.46,95.46,8800.0,90.7041,90.7041,90.4672,90.4672,8800.0
2015-04-17 10:55:00,95.45,95.55,95.43,95.49,9500.0,90.4577,90.5525,90.4387,90.4956,9500.0
2015-04-17 11:00:00,95.51,95.55,95.46,95.52,11500.0,90.5146,90.5525,90.4672,90.524,11500.0
2015-04-17 11:05:00,95.51,95.61,95.46,95.61,9200.0,90.5146,90.6093,90.4672,90.6093,9200.0
2015-04-17 11:10:00,95.63,95.72,95.58,95.61,9500.0,90.6283,90.7136,90.5809,90.6093,9500.0
2015-04-17 11:15:00,95.63,95.65,95.59,95.59,12100.0,90.6283,90.6472,90.5904,90.5904,12100.0
2015-04-17 11:20:00,95.59,95.64,95.56,95.61,7600.0,90.5904,90.6378,90.5619,90.6093,7600.0
2015-04-17 11:25:00,95.66,95.71,95.62,95.65,23000.0,90.6567,90.7041,90.6188,90.6472,23000.0
2015-04-17 11:30:00,95.67,95.67,95.57,95.62,8400.0,90.6662,90.6662,90.5714,90.6188,8400.0
2015-04-17 11:35:00,95.64,95.68,95.56,95.61,10600.0,90.6378,90.6757,90.5619,90.6093,10600.0
2015-04-17 11:40:00,95.6,95.62,95.49,95.52,12200.0,90.5999,90.6188,90.4956,90.524,12200.0
2015-04-17 11:45:00,95.5,95.66,95.5,95.66,7800.0,90.5051,90.6567,90.5051,90.6567,7800.0
2015-04-17 11:50:00,95.64,95.85,95.63,95.82,6500.0,90.6378,90.8368,90.6283,90.8083,6500.0
2015-04-17 11:55:00,95.84,95.86,95.76,95.78,6300.0,90.8273,90.8463,90.7515,90.7704,6300.0
2015-04-17 12:00:00,95.78,95.9,95.78,95.9,4600.0,90.7704,90.8842,90.7704,90.8842,4600.0
2015-04-17 12:05:00,95.89,95.95,95.75,95.75,14400.0,90.8747,90.9315,90.742,90.742,14400.0
2015-04-17 12:10:00,95.73,95.77,95.7,95.7,10600.0,90.7231,90.761,90.6946,90.6946,10600.0
2015-04-17 12:15:00,95.7,95.72,95.62,95.67,6900.0,90.6946,90.7136,90.6188,90.6662,6900.0
2015-04-17 12:20:00,95.7,95.87,95.67,95.75,9200.0,90.6946,90.8557,90.6662,90.742,9200.0
2015-04-17 12:25:00,95.75,95.78,95.64,95.64,6300.0,90.742,90.7704,90.6378,90.6378,6300.0
2015-04-17 12:30:00,95.61,95.67,95.59,95.63,7500.0,90.6093,90.6662,90.5904,90.6283,7500.0
2015-04-17 12:35:00,95.63,95.76,95.63,95.72,5800.0,90.6283,90.7515,90.6283,90.7136,5800.0
2015-04-17 12:40:00,95.74,95.79,95.63,95.65,7100.0,90.7325,90.7799,90.6283,90.6472,7100.0
2015-04-17 12:45:00,95.63,95.72,95.6,95.72,4000.0,90.6283,90.7136,90.5999,90.7136,4000.0
2015-04-17 12:50:00,95.72,95.77,95.68,95.68,8200.0,90.7136,90.761,90.6757,90.6757,8200.0
2015-04-17 12:55:00,95.69,95.75,95.69,95.72,7200.0,90.6851,90.742,90.6851,90.7136,7200.0
2015-04-17 13:00:00,95.75,95.82,95.73,95.75,7300.0,90.742,90.8083,90.7231,90.742,7300.0
2015-04-17 13:05:00,95.78,95.87,95.77,95.82,7300.0,90.7704,90.8557,90.761,90.8083,7300.0
2015-04-17 13:10:00,95.8,95.81,95.64,95.77,16700.0,90.7894,90.7989,90.6378,90.761,16700.0
2015-04-17 13:15:00,95.76,95.8,95.71,95.78,11400.0,90.7515,90.7894,90.7041,90.7704,11400.0
2015-04-17 13:20:00,95.78,95.92,95.76,95.91,9500.0,90.7704,90.9031,90.7515,90.8936,9500.0
2015-04-17 13:25:00,95.91,95.92,95.83,95.83,4900.0,90.8936,90.9031,90.8178,90.8178,4900.0
2015-04-17 13:30:00,95.84,95.85,95.73,95.75,7700.0,90.8273,90.8368,90.7231,90.742,7700.0
2015-04-17 13:35:00,95.72,95.76,95.61,95.65,10900.0,90.7136,90.7515,90.6093,90.6472,10900.0
2015-04-17 13:40:00,95.67,95.68,95.6,95.67,22700.0,90.6662,90.6757,90.5999,90.6662,22700.0
2015-04-17 13:45:00,95.66,95.71,95.62,95.69,33100.0,90.6567,90.7041,90.6188,90.6851,33100.0
2015-04-17 13:50:00,95.71,95.84,95.63,95.63,9200.0,90.7041,90.8273,90.6283,90.6283,9200.0
2015-04-17 13:55:00,95.63,95.71,95.62,95.69,8100.0,90.6283,90.7041,90.6188,90.6851,8100.0
2015-04-17 14:00:00,95.72,95.79,95.67,95.68,12400.0,90.7136,90.7799,90.6662,90.6757,12400.0
2015-04-17 14:05:00,95.71,95.74,95.66,95.68,12100.0,90.7041,90.7325,90.6567,90.6757,12100.0
2015-04-17 14:10:00,95.67,95.72,95.62,95.66,8400.0,90.6662,90.7136,90.6188,90.6567,8400.0
2015-04-17 14:15:00,95.66,95.67,95.59,95.65,9300.0,90.6567,90.6662,90.5904,90.6472,9300.0
2015-04-17 14:20:00,95.66,95.71,95.64,95.67,7600.0,90.6567,90.7041,90.6378,90.6662,7600.0
2015-04-17 14:25:00,95.67,95.82,95.62,95.78,16700.0,90.6662,90.8083,90.6188,90.7704,16700.0
2015-04-17 14:30:00,95.78,95.78,95.68,95.74,10300.0,90.7704,90.7704,90.6757,90.7325,10300.0
2015-04-17 14:35:00,95.72,95.79,95.7,95.75,8300.0,90.7136,90.7799,90.6946,90.742,8300.0
2015-04-17 14:40:00,95.78,95.81,95.7,95.75,12800.0,90.7704,90.7989,90.6946,90.742,12800.0
2015-04-17 14:45:00,95.78,95.83,95.75,95.76,8400.0,90.7704,90.8178,90.742,90.7515,8400.0
2015-04-17 14:50:00,95.76,95.79,95.72,95.73,9300.0,90.7515,90.7799,90.7136,90.7231,9300.0
2015-04-17 14:55:00,95.72,95.86,95.67,95.68,15900.0,90.7136,90.8463,90.6662,90.6757,15900.0
2015-04-17 15:00:00,95.67,95.77,95.66,95.74,18000.0,90.6662,90.761,90.6567,90.7325,18000.0
2015-04-17 15:05:00,95.74,95.75,95.66,95.67,18300.0,90.7325,90.742,90.6567,90.6662,18300.0
2015-04-17 15:10:00,95.67,95.75,95.62,95.75,15700.0,90.6662,90.742,90.6188,90.742,15700.0
2015-04-17 15:15:00,95.76,95.79,95.69,95.7,14300.0,90.7515,90.7799,90.6851,90.6946,14300.0
2015-04-17 15:20:00,95.71,95.77,95.58,95.72,27300.0,90.7041,90.761,90.5809,90.7136,27300.0
2015-04-17 15:25:00,95.73,95.92,95.7,95.92,18000.0,90.7231,90.9031,90.6946,90.9031,18000.0
2015-04-17 15:30:00,95.91,96.01,95.88,95.97,31800.0,90.8936,90.9884,90.8652,90.9505,31800.0
2015-04-17 15:35:00,95.98,96.02,95.91,95.96,26900.0,90.96,90.9979,90.8936,90.941,26900.0
2015-04-17 15:40:00,95.97,96.04,95.93,95.99,28400.0,90.9505,91.0168,90.9126,90.9695,28400.0
2015-04-17 15:45:00,96.0,96.1,95.99,96.01,36700.0,90.9789,91.0737,90.9695,90.9884,36700.0
2015-04-17 15:50:00,96.01,96.05,95.99,95.99,43100.0,90.9884,91.0263,90.9695,90.9695,43100.0
2015-04-17 15:55:00,95.98,96.13,95.98,96.11,61300.0,90.96,91.1021,90.96,91.0832,61300.0
2015-04-20 09:30:00,96.72,96.93,96.5,96.69,15400.0,91.6613,91.8603,91.4528,91.6328,15400.0
2015-04-20 09:35:00,96.8,96.95,96.54,96.55,9300.0,91.7371,91.8792,91.4907,91.5002,9300.0
2015-04-20 09:40:00,96.53,97.09,96.53,97.07,32400.0,91.4812,92.0119,91.4812,91.993,32400.0
2015-04-20 09:45:00,97.06,97.35,97.06,97.27,10000.0,91.9835,92.2583,91.9835,92.1825,10000.0
2015-04-20 09:50:00,97.29,97.36,97.2,97.25,23100.0,92.2015,92.2678,92.1162,92.1636,23100.0
2015-04-20 09:55:00,97.21,97.27,97.0,97.1,16100.0,92.1256,92.1825,91.9266,92.0214,16100.0
2015-04-20 10:00:00,97.06,97.17,96.96,97.02,9900.0,91.9835,92.0877,91.8887,91.9456,9900.0
2015-04-20 10:05:00,96.96,97.1,96.94,97.09,9100.0,91.8887,92.0214,91.8698,92.0119,9100.0
2015-04-20 10:10:00,97.08,97.12,96.97,97.03,6400.0,92.0024,92.0404,91.8982,91.9551,6400.0
2015-04-20 10:15:00,97.04,97.09,96.87,96.99,7800.0,91.9645,92.0119,91.8034,91.9172,7800.0
2015-04-20 10:20:00,97.01,97.13,97.01,97.13,1400.0,91.9361,92.0498,91.9361,92.0498,1400.0
2015-04-20 10:25:00,97.13,97.24,97.13,97.16,2100.0,92.0498,92.1541,92.0498,92.0783,2100.0
2015-04-20 10:30:00,97.11,97.25,97.11,97.22,4000.0,92.0309,92.1636,92.0309,92.1351,4000.0
2015-04-20 10:35:00,97.22,97.24,97.1,97.1,3800.0,92.1351,92.1541,92.0214,92.0214,3800.0
2015-04-20 10:40:00,97.12,97.24,97.1,97.24,2500.0,92.0404,92.1541,92.0214,92.1541,2500.0
2015-04-20 10:45:00,97.23,97.27,97.2,97.23,4400.0,92.1446,92.1825,92.1162,92.1446,4400.0
2015-04-20 10:50:00,97.19,97.26,97.19,97.26,1100.0,92.1067,92.173,92.1067,92.173,1100.0
2015-04-20 10:55:00,97.26,97.4,97.23,97.31,12900.0,92.173,92.3057,92.1446,92.2204,12900.0
2015-04-20 11:00:00,97.3,97.44,97.27,97.36,10400.0,92.2109,92.3436,92.1825,92.2678,10400.0
2015-04-20 11:05:00,97.35,97.38,97.28,97.28,5000.0,92.2583,92.2868,92.192,92.192,5000.0
2015-04-20 11:10:00,97.28,97.32,97.24,97.32,2700.0,92.192,92.2299,92.1541,92.2299,2700.0
2015-04-20 11:15:00,97.32,97.32,97.23,97.32,3900.0,92.2299,92.2299,92.1446,92.2299,3900.0
2015-04-20 11:20:00,97.35,97.42,97.35,97.42,3500.0,92.2583,92.3247,92.2583,92.3247,3500.0
2015-04-20 11:25:00,97.39,97.42,97.35,97.41,12400.0,92.2962,92.3247,92.2583,92.3152,12400.0
2015-04-20 11:30:00,97.43,97.52,97.42,97.49,15000.0,92.3341,92.4194,92.3247,92.391,15000.0
2015-04-20 11:35:00,97.49,97.52,97.33,97.33,5200.0,92.391,92.4194,92.2394,92.2394,5200.0
2015-04-20 11:40:00,97.35,97.5,97.35,97.5,3600.0,92.2583,92.4005,92.2583,92.4005,3600.0
2015-04-20 11:45:00,97.5,97.53,97.37,97.37,5500.0,92.4005,92.4289,92.2773,92.2773,5500.0
2015-04-20 11:50:00,97.38,97.53,97.38,97.53,7100.0,92.2868,92.4289,92.2868,92.4289,7100.0
2015-04-20 11:55:00,97.53,97.53,97.48,97.53,5500.0,92.4289,92.4289,92.3815,92.4289,5500.0
2015-04-20 12:00:00,97.52,97.53,97.42,97.49,7700.0,92.4194,92.4289,92.3247,92.391,7700.0
2015-04-20 12:05:00,97.51,97.54,97.42,97.47,8000.0,92.41,92.4384,92.3247,92.372,8000.0
2015-04-20 12:10:00,97.49,97.49,97.4,97.43,2500.0,92.391,92.391,92.3057,92.3341,2500.0
2015-04-20 12:15:00,97.41,97.44,97.37,97.44,4000.0,92.3152,92.3436,92.2773,92.3436,4000.0
2015-04-20 12:20:00,97.43,97.53,97.43,97.44,7400.0,92.3341,92.4289,92.3341,92.3436,7400.0
2015-04-20 12:25:00,97.44,97.51,97.43,97.47,3600.0,92.3436,92.41,92.3341,92.372,3600.0
2015-04-20 12:30:00,97.47,97.54,97.47,97.48,3100.0,92.372,92.4384,92.372,92.3815,3100.0
2015-04-20 12:35:00,97.44,97.45,97.38,97.45,1700.0,92.3436,92.3531,92.2868,92.3531,1700.0
2015-04-20 12:40:00,97.43,97.48,97.43,97.48,1000.0,92.3341,92.3815,92.3341,92.3815,1000.0
2015-04-20 12:45:00,97.48,97.52,97.46,97.47,1700.0,92.3815,92.4194,92.3626,92.372,1700.0
2015-04-20 12:50:00,97.47,97.54,97.43,97.45,4700.0,92.372,92.4384,92.3341,92.3531,4700.0
2015-04-20 12:55:00,97.43,97.48,97.42,97.47,2200.0,92.3341,92.3815,92.3247,92.372,2200.0
2015-04-20 13:00:00,97.5,97.51,97.47,97.47,1200.0,92.4005,92.41,92.372,92.372,1200.0
2015-04-20 13:05:00,97.51,97.51,97.42,97.42,2600.0,92.41,92.41,92.3247,92.3247,2600.0
2015-04-20 13:10:00,97.46,97.46,97.39,97.41,7800.0,92.3626,92.3626,92.2962,92.3152,7800.0
2015-04-20 13:15:00,97.41,97.49,97.4,97.43,9700.0,92.3152,92.391,92.3057,92.3341,9700.0
2015-04-20 13:20:00,97.43,97.48,97.39,97.45,11100.0,92.3341,92.3815,92.2962,92.3531,11100.0
2015-04-20 13:25:00,97.43,97.49,97.42,97.49,3900.0,92.3341,92.391,92.3247,92.391,3900.0
2015-04-20 13:30:00,97.47,97.53,97.47,97.47,5100.0,92.372,92.4289,92.372,92.372,5100.0
2015-04-20 13:35:00,97.47,97.53,97.46,97.48,8600.0,92.372,92.4289,92.3626,92.3815,8600.0
2015-04-20 13:40:00,97.5,97.53,97.47,97.47,7400.0,92.4005,92.4289,92.372,92.372,7400.0
2015-04-20 13:45:00,97.48,97.53,97.48,97.52,6400.0,92.3815,92.4289,92.3815,92.4194,6400.0
2015-04-20 13:50:00,97.49,97.55,97.49,97.5,3300.0,92.391,92.4479,92.391,92.4005,3300.0
2015-04-20 13:55:00,97.5,97.51,97.43,97.48,7100.0,92.4005,92.41,92.3341,92.3815,7100.0
2015-04-20 14:00:00,97.44,97.48,97.42,97.47,7400.0,92.3436,92.3815,92.3247,92.372,7400.0
2015-04-20 14:05:00,97.43,97.43,97.36,97.4,2500.0,92.3341,92.3341,92.2678,92.3057,2500.0
2015-04-20 14:10:00,97.4,97.48,97.4,97.44,3900.0,92.3057,92.3815,92.3057,92.3436,3900.0
2015-04-20 14:15:00,97.46,97.48,97.43,97.46,6900.0,92.3626,92.3815,92.3341,92.3626,6900.0
2015-04-20 14:20:00,97.45,97.53,97.44,97.49,3300.0,92.3531,92.4289,92.3436,92.391,3300.0
2015-04-20 14:25:00,97.48,97.48,97.34,97.34,6200.0,92.3815,92.3815,92.2488,92.2488,6200.0
2015-04-20 14:30:00,97.35,97.41,97.19,97.29,14500.0,92.2583,92.3152,92.1067,92.2015,14500.0
2015-04-20 14:35:00,97.26,97.44,97.25,97.44,4900.0,92.173,92.3436,92.1636,92.3436,4900.0
2015-04-20 14:40:00,97.46,97.47,97.39,97.39,3400.0,92.3626,92.372,92.2962,92.2962,3400.0
2015-04-20 14:45:00,97.38,97.56,97.37,97.45,6800.0,92.2868,92.4573,92.2773,92.3531,6800.0
2015-04-20 14:50:00,97.45,97.45,97.25,97.34,25000.0,92.3531,92.3531,92.1636,92.2488,25000.0
2015-04-20 14:55:00,97.33,97.4,97.33,97.36,3700.0,92.2394,92.3057,92.2394,92.2678,3700.0
2015-04-20 15:00:00,97.37,97.51,97.36,97.49,5900.0,92.2773,92.41,92.2678,92.391,5900.0
2015-04-20 15:05:00,97.5,97.61,97.49,97.61,6600.0,92.4005,92.5047,92.391,92.5047,6600.0
2015-04-20 15:10:00,97.62,97.7,97.62,97.64,9700.0,92.5142,92.59,92.5142,92.5332,9700.0
2015-04-20 15:15:00,97.63,97.73,97.63,97.72,6500.0,92.5237,92.6184,92.5237,92.609,6500.0
2015-04-20 15:20:00,97.72,97.72,97.65,97.68,11900.0,92.609,92.609,92.5426,92.5711,11900.0
2015-04-20 15:25:00,97.69,97.71,97.56,97.65,9300.0,92.5805,92.5995,92.4573,92.5426,9300.0
2015-04-20 15:30:00,97.65,97.71,97.51,97.53,13000.0,92.5426,92.5995,92.41,92.4289,13000.0
2015-04-20 15:35:00,97.51,97.57,97.48,97.53,9100.0,92.41,92.4668,92.3815,92.4289,9100.0
2015-04-20 15:40:00,97.52,97.52,97.4,97.44,15200.0,92.4194,92.4194,92.3057,92.3436,15200.0
2015-04-20 15:45:00,97.45,97.49,97.41,97.42,20400.0,92.3531,92.391,92.3152,92.3247,20400.0
2015-04-20 15:50:00,97.42,97.47,97.36,97.45,34000.0,92.3247,92.372,92.2678,92.3531,34000.0
2015-04-20 15:55:00,97.44,97.46,97.39,97.4,18800.0,92.3436,92.3626,92.2962,92.3057,18800.0
2015-04-21 09:30:00,96.96,97.37,96.92,97.26,51900.0,91.8887,92.2773,91.8508,92.173,51900.0
2015-04-21 09:35:00,97.18,97.75,97.05,97.65,11700.0,92.0972,92.6374,91.974,92.5426,11700.0
2015-04-21 09:40:00,97.65,98.06,97.45,97.45,38600.0,92.5426,92.9312,92.3531,92.3531,38600.0
2015-04-21 09:45:00,97.48,97.9,97.48,97.8,8000.0,92.3815,92.7796,92.3815,92.6848,8000.0
2015-04-21 09:50:00,97.72,97.85,97.59,97.85,9000.0,92.609,92.7322,92.4858,92.7322,9000.0
2015-04-21 09:55:00,97.9,97.99,97.82,97.86,11000.0,92.7796,92.8649,92.7037,92.7417,11000.0
2015-04-21 10:00:00,97.86,97.98,97.82,97.86,15700.0,92.7417,92.8554,92.7037,92.7417,15700.0
2015-04-21 10:05:00,97.84,97.86,97.57,97.57,17000.0,92.7227,92.7417,92.4668,92.4668,17000.0
2015-04-21 10:10:00,97.6,97.68,97.44,97.44,58800.0,92.4952,92.5711,92.3436,92.3436,58800.0
2015-04-21 10:15:00,97.51,97.51,97.35,97.45,32800.0,92.41,92.41,92.2583,92.3531,32800.0
2015-04-21 10:20:00,97.41,97.49,97.36,97.45,17700.0,92.3152,92.391,92.2678,92.3531,17700.0
2015-04-21 10:25:00,97.48,97.56,97.48,97.55,2300.0,92.3815,92.4573,92.3815,92.4479,2300.0
2015-04-21 10:30:00,97.54,97.76,97.48,97.74,7900.0,92.4384,92.6469,92.3815,92.6279,7900.0
2015-04-21 10:35:00,97.69,98.0,97.68,97.99,6700.0,92.5805,92.8743,92.5711,92.8649,6700.0
2015-04-21 10:40:00,97.97,98.0,97.85,97.92,5100.0,92.8459,92.8743,92.7322,92.7985,5100.0
2015-04-21 10:45:00,97.93,98.03,97.93,97.98,6700.0,92.808,92.9028,92.808,92.8554,6700.0
2015-04-21 10:50:00,97.98,98.15,97.95,98.13,5900.0,92.8554,93.0165,92.8269,92.9975,5900.0
2015-04-21 10:55:00,98.12,98.15,98.08,98.12,4700.0,92.9881,93.0165,92.9501,92.9881,4700.0
2015-04-21 11:00:00,98.1,98.29,98.1,98.23,5900.0,92.9691,93.1492,92.9691,93.0923,5900.0
2015-04-21 11:05:00,98.24,98.36,98.24,98.32,8300.0,93.1018,93.2155,93.1018,93.1776,8300.0
2015-04-21 11:10:00,98.35,98.41,98.34,98.39,10900.0,93.206,93.2629,93.1965,93.2439,10900.0
2015-04-21 11:15:00,98.4,98.4,98.35,98.38,9300.0,93.2534,93.2534,93.206,93.2345,9300.0
2015-04-21 11:20:00,98.4,98.43,98.33,98.39,16200.0,93.2534,93.2818,93.1871,93.2439,16200.0
2015-04-21 11:25:00,98.38,98.59,98.38,98.52,17100.0,93.2345,93.4335,93.2345,93.3671,17100.0
2015-04-21 11:30:00,98.52,98.59,98.5,98.51,8200.0,93.3671,93.4335,93.3482,93.3577,8200.0
2015-04-21 11:35:00,98.54,98.55,98.26,98.3,13100.0,93.3861,93.3956,93.1207,93.1586,13100.0
2015-04-21 11:40:00,98.3,98.34,98.13,98.13,10500.0,93.1586,93.1965,92.9975,92.9975,10500.0
2015-04-21 11:45:00,98.06,98.06,97.94,97.95,6600.0,92.9312,92.9312,92.8175,92.8269,6600.0
2015-04-21 11:50:00,97.97,98.01,97.86,97.97,19700.0,92.8459,92.8838,92.7417,92.8459,19700.0
2015-04-21 11:55:00,97.97,98.02,97.92,97.99,4500.0,92.8459,92.8933,92.7985,92.8649,4500.0
2015-04-21 12:00:00,98.02,98.06,97.99,97.99,3600.0,92.8933,92.9312,92.8649,92.8649,3600.0
2015-04-21 12:05:00,97.99,98.24,97.98,98.24,10300.0,92.8649,93.1018,92.8554,93.1018,10300.0
2015-04-21 12:10:00,98.23,98.26,98.16,98.26,3100.0,93.0923,93.1207,93.026,93.1207,3100.0
2015-04-21 12:15:00,98.24,98.26,98.06,98.13,21500.0,93.1018,93.1207,92.9312,92.9975,21500.0
2015-04-21 12:20:00,98.13,98.21,98.13,98.21,2900.0,92.9975,93.0733,92.9975,93.0733,2900.0
2015-04-21 12:25:00,98.26,98.27,98.13,98.17,4600.0,93.1207,93.1302,92.9975,93.0354,4600.0
2015-04-21 12:30:00,98.11,98.16,98.11,98.16,1700.0,92.9786,93.026,92.9786,93.026,1700.0
2015-04-21 12:35:00,98.18,98.18,98.1,98.17,3000.0,93.0449,93.0449,92.9691,93.0354,3000.0
2015-04-21 12:40:00,98.2,98.25,98.18,98.25,1900.0,93.0639,93.1113,93.0449,93.1113,1900.0
2015-04-21 12:45:00,98.29,98.35,98.21,98.32,7900.0,93.1492,93.206,93.0733,93.1776,7900.0
2015-04-21 12:50:00,98.3,98.3,98.22,98.25,2400.0,93.1586,93.1586,93.0828,93.1113,2400.0
2015-04-21 12:55:00,98.24,98.3,98.23,98.25,5500.0,93.1018,93.1586,93.0923,93.1113,5500.0
2015-04-21 13:00:00,98.26,98.38,98.26,98.35,7400.0,93.1207,93.2345,93.1207,93.206,7400.0
2015-04-21 13:05:00,98.4,98.48,98.4,98.48,1500.0,93.2534,93.3292,93.2534,93.3292,1500.0
2015-04-21 13:10:00,98.48,98.55,98.44,98.51,6900.0,93.3292,93.3956,93.2913,93.3577,6900.0
2015-04-21 13:15:00,98.48,98.55,98.41,98.51,7700.0,93.3292,93.3956,93.2629,93.3577,7700.0
2015-04-21 13:20:00,98.5,98.56,98.49,98.56,4200.0,93.3482,93.405,93.3387,93.405,4200.0
2015-04-21 13:25:00,98.53,98.56,98.46,98.49,5200.0,93.3766,93.405,93.3103,93.3387,5200.0
2015-04-21 13:30:00,98.48,98.57,98.48,98.57,4400.0,93.3292,93.4145,93.3292,93.4145,4400.0
2015-04-21 13:35:00,98.58,98.58,98.46,98.47,3100.0,93.424,93.424,93.3103,93.3197,3100.0
2015-04-21 13:40:00,98.48,98.53,98.43,98.43,4100.0,93.3292,93.3766,93.2818,93.2818,4100.0
2015-04-21 13:45:00,98.48,98.56,98.45,98.47,7700.0,93.3292,93.405,93.3008,93.3197,7700.0
2015-04-21 13:50:00,98.39,98.49,98.37,98.43,19100.0,93.2439,93.3387,93.225,93.2818,19100.0
2015-04-21 13:55:00,98.44,98.52,98.41,98.41,24900.0,93.2913,93.3671,93.2629,93.2629,24900.0
2015-04-21 14:00:00,98.4,98.47,98.29,98.31,47700.0,93.2534,93.3197,93.1492,93.1681,47700.0
2015-04-21 14:05:00,98.31,98.33,98.21,98.3,12700.0,93.1681,93.1871,93.0733,93.1586,12700.0
2015-04-21 14:10:00,98.3,98.5,98.29,98.39,12000.0,93.1586,93.3482,93.1492,93.2439,12000.0
2015-04-21 14:15:00,98.41,98.47,98.4,98.47,6000.0,93.2629,93.3197,93.2534,93.3197,6000.0
2015-04-21 14:20:00,98.46,98.48,98.37,98.43,46400.0,93.3103,93.3292,93.225,93.2818,46400.0
2015-04-21 14:25:00,98.46,98.55,98.44,98.47,7000.0,93.3103,93.3956,93.2913,93.3197,7000.0
2015-04-21 14:30:00,98.47,98.52,98.4,98.52,35800.0,93.3197,93.3671,93.2534,93.3671,35800.0
2015-04-21 14:35:00,98.55,98.55,98.44,98.48,2900.0,93.3956,93.3956,93.2913,93.3292,2900.0
2015-04-21 14:40:00,98.46,98.46,98.37,98.43,8700.0,93.3103,93.3103,93.225,93.2818,8700.0
2015-04-21 14:45:00,98.42,98.57,98.38,98.49,10800.0,93.2724,93.4145,93.2345,93.3387,10800.0
2015-04-21 14:50:00,98.46,98.51,98.43,98.47,7200.0,93.3103,93.3577,93.2818,93.3197,7200.0
2015-04-21 14:55:00,98.47,98.61,98.44,98.58,16200.0,93.3197,93.4524,93.2913,93.424,16200.0
2015-04-21 15:00:00,98.57,98.59,98.51,98.52,3100.0,93.4145,93.4335,93.3577,93.3671,3100.0
2015-04-21 15:05:00,98.5,98.53,98.44,98.52,18600.0,93.3482,93.3766,93.2913,93.3671,18600.0
2015-04-21 15:10:00,98.5,98.57,98.48,98.57,7200.0,93.3482,93.4145,93.3292,93.4145,7200.0
2015-04-21 15:15:00,98.56,98.6,98.51,98.58,7800.0,93.405,93.4429,93.3577,93.424,7800.0
2015-04-21 15:20:00,98.58,98.62,98.51,98.62,14000.0,93.424,93.4619,93.3577,93.4619,14000.0
2015-04-21 15:25:00,98.62,98.63,98.54,98.59,10300.0,93.4619,93.4714,93.3861,93.4335,10300.0
2015-04-21 15:30:00,98.57,98.57,98.39,98.4,13300.0,93.4145,93.4145,93.2439,93.2534,13300.0
2015-04-21 15:35:00,98.41,98.53,98.39,98.5,9200.0,93.2629,93.3766,93.2439,93.3482,9200.0
2015-04-21 15:40:00,98.52,98.55,98.4,98.41,45900.0,93.3671,93.3956,93.2534,93.2629,45900.0
2015-04-21 15:45:00,98.41,98.45,98.39,98.39,13800.0,93.2629,93.3008,93.2439,93.2439,13800.0
2015-04-21 15:50:00,98.39,98.41,98.34,98.36,59700.0,93.2439,93.2629,93.1965,93.2155,59700.0
2015-04-21 15:55:00,98.37,98.37,98.23,98.31,60000.0,93.225,93.225,93.0923,93.1681,60000.0
2015-04-22 09:30:00,98.45,98.69,98.35,98.69,7000.0,93.3008,93.5282,93.206,93.5282,7000.0
2015-04-22 09:35:00,98.58,98.87,98.46,98.74,5500.0,93.424,93.6988,93.3103,93.5756,5500.0
2015-04-22 09:40:00,98.68,98.75,98.38,98.38,3700.0,93.5188,93.5851,93.2345,93.2345,3700.0
2015-04-22 09:45:00,98.38,98.45,98.28,98.45,4600.0,93.2345,93.3008,93.1397,93.3008,4600.0
2015-04-22 09:50:00,98.45,98.56,98.43,98.53,1100.0,93.3008,93.405,93.2818,93.3766,1100.0
2015-04-22 09:55:00,98.46,98.55,98.43,98.48,2600.0,93.3103,93.3956,93.2818,93.3292,2600.0
2015-04-22 10:00:00,98.48,98.48,98.31,98.31,6200.0,93.3292,93.3292,93.1681,93.1681,6200.0
2015-04-22 10:05:00,98.37,98.42,98.31,98.38,73700.0,93.225,93.2724,93.1681,93.2345,73700.0
2015-04-22 10:10:00,98.35,98.8,98.31,98.8,5600.0,93.206,93.6325,93.1681,93.6325,5600.0
2015-04-22 10:15:00,98.7,98.8,98.56,98.8,14200.0,93.5377,93.6325,93.405,93.6325,14200.0
2015-04-22 10:20:00,98.76,98.9,98.67,98.67,38100.0,93.5946,93.7273,93.5093,93.5093,38100.0
2015-04-22 10:25:00,98.62,98.73,98.62,98.72,6200.0,93.4619,93.5661,93.4619,93.5567,6200.0
2015-04-22 10:30:00,98.67,98.75,98.67,98.73,8300.0,93.5093,93.5851,93.5093,93.5661,8300.0
2015-04-22 10:35:00,98.75,98.78,98.72,98.73,10500.0,93.5851,93.6135,93.5567,93.5661,10500.0
2015-04-22 10:40:00,98.71,98.86,98.69,98.8,15100.0,93.5472,93.6893,93.5282,93.6325,15100.0
2015-04-22 10:45:00,98.81,98.95,98.8,98.91,2400.0,93.642,93.7746,93.6325,93.7367,2400.0
2015-04-22 10:50:00,98.91,99.0,98.86,98.98,11400.0,93.7367,93.822,93.6893,93.8031,11400.0
2015-04-22 10:55:00,98.99,99.1,98.94,99.05,10200.0,93.8125,93.9168,93.7652,93.8694,10200.0
2015-04-22 11:00:00,99.11,99.2,99.03,99.03,5600.0,93.9263,94.0116,93.8505,93.8505,5600.0
2015-04-22 11:05:00,99.07,99.1,98.95,99.1,4400.0,93.8884,93.9168,93.7746,93.9168,4400.0
2015-04-22 11:10:00,99.06,99.13,99.01,99.1,5400.0,93.8789,93.9452,93.8315,93.9168,5400.0
2015-04-22 11:15:00,99.15,99.19,99.07,99.07,4400.0,93.9642,94.0021,93.8884,93.8884,4400.0
2015-04-22 11:20:00,99.07,99.18,99.03,99.16,3300.0,93.8884,93.9926,93.8505,93.9737,3300.0
2015-04-22 11:25:00,99.14,99.15,98.99,99.05,24300.0,93.9547,93.9642,93.8125,93.8694,24300.0
2015-04-22 11:30:00,98.99,99.06,98.95,99.05,3800.0,93.8125,93.8789,93.7746,93.8694,3800.0
2015-04-22 11:35:00,99.05,99.06,99.0,99.05,7900.0,93.8694,93.8789,93.822,93.8694,7900.0
2015-04-22 11:40:00,99.05,99.06,99.02,99.05,3000.0,93.8694,93.8789,93.841,93.8694,3000.0
2015-04-22 11:45:00,99.06,99.19,99.05,99.09,4600.0,93.8789,94.0021,93.8694,93.9073,4600.0
2015-04-22 11:50:00,99.07,99.26,99.07,99.24,5300.0,93.8884,94.0684,93.8884,94.0495,5300.0
2015-04-22 11:55:00,99.24,99.34,99.13,99.22,19100.0,94.0495,94.1442,93.9452,94.0305,19100.0
2015-04-22 12:00:00,99.19,99.3,99.03,99.03,8800.0,94.0021,94.1063,93.8505,93.8505,8800.0
2015-04-22 12:05:00,99.02,99.16,98.97,99.16,2700.0,93.841,93.9737,93.7936,93.9737,2700.0
2015-04-22 12:10:00,99.17,99.22,99.15,99.16,6600.0,93.9831,94.0305,93.9642,93.9737,6600.0
2015-04-22 12:15:00,99.19,99.2,99.13,99.17,1700.0,94.0021,94.0116,93.9452,93.9831,1700.0
2015-04-22 12:20:00,99.14,99.24,99.14,99.14,3500.0,93.9547,94.0495,93.9547,93.9547,3500.0
2015-04-22 12:25:00,99.17,99.17,99.11,99.13,6300.0,93.9831,93.9831,93.9263,93.9452,6300.0
2015-04-22 12:30:00,99.2,99.32,99.11,99.23,22400.0,94.0116,94.1253,93.9263,94.04,22400.0
2015-04-22 12:35:00,99.32,99.34,99.16,99.24,7200.0,94.1253,94.1442,93.9737,94.0495,7200.0
2015-04-22 12:40:00,99.24,99.26,99.17,99.24,1300.0,94.0495,94.0684,93.9831,94.0495,1300.0
2015-04-22 12:45:00,99.25,99.34,99.13,99.19,8300.0,94.0589,94.1442,93.9452,94.0021,8300.0
2015-04-22 12:50:00,99.18,99.34,99.18,99.3,2800.0,93.9926,94.1442,93.9926,94.1063,2800.0
2015-04-22 12:55:00,99.33,99.45,99.15,99.26,10100.0,94.1348,94.2485,93.9642,94.0684,10100.0
2015-04-22 13:00:00,99.27,99.28,99.19,99.19,1600.0,94.0779,94.0874,94.0021,94.0021,1600.0
2015-04-22 13:05:00,99.2,99.2,99.14,99.19,4000.0,94.0116,94.0116,93.9547,94.0021,4000.0
2015-04-22 13:10:00,99.09,99.25,99.09,99.22,3400.0,93.9073,94.0589,93.9073,94.0305,3400.0
2015-04-22 13:15:00,99.26,99.36,99.19,99.23,3300.0,94.0684,94.1632,94.0021,94.04,3300.0
2015-04-22 13:20:00,99.17,99.2,99.11,99.13,4200.0,93.9831,94.0116,93.9263,93.9452,4200.0
2015-04-22 13:25:00,99.16,99.29,99.14,99.22,3400.0,93.9737,94.0969,93.9547,94.0305,3400.0
2015-04-22 13:30:00,99.25,99.3,99.12,99.26,7800.0,94.0589,94.1063,93.9357,94.0684,7800.0
2015-04-22 13:35:00,99.25,99.28,99.12,99.19,4700.0,94.0589,94.0874,93.9357,94.0021,4700.0
2015-04-22 13:40:00,99.23,99.23,99.16,99.16,6200.0,94.04,94.04,93.9737,93.9737,6200.0
2015-04-22 13:45:00,99.16,99.21,99.13,99.21,2400.0,93.9737,94.021,93.9452,94.021,2400.0
2015-04-22 13:50:00,99.2,99.21,99.14,99.17,3800.0,94.0116,94.021,93.9547,93.9831,3800.0
2015-04-22 13:55:00,99.2,99.27,99.13,99.17,8200.0,94.0116,94.0779,93.9452,93.9831,8200.0
2015-04-22 14:00:00,99.2,99.36,99.17,99.36,8800.0,94.0116,94.1632,93.9831,94.1632,8800.0
2015-04-22 14:05:00,99.37,99.49,99.37,99.4,7000.0,94.1727,94.2864,94.1727,94.2011,7000.0
2015-04-22 14:10:00,99.33,99.41,99.32,99.32,7700.0,94.1348,94.2106,94.1253,94.1253,7700.0
2015-04-22 14:15:00,99.32,99.37,99.23,99.25,7500.0,94.1253,94.1727,94.04,94.0589,7500.0
2015-04-22 14:20:00,99.25,99.28,99.21,99.27,11400.0,94.0589,94.0874,94.021,94.0779,11400.0
2015-04-22 14:25:00,99.28,99.3,99.22,99.25,6300.0,94.0874,94.1063,94.0305,94.0589,6300.0
2015-04-22 14:30:00,99.25,99.27,99.22,99.25,7400.0,94.0589,94.0779,94.0305,94.0589,7400.0
2015-04-22 14:35:00,99.25,99.33,99.25,99.28,3200.0,94.0589,94.1348,94.0589,94.0874,3200.0
2015-04-22 14:40:00,99.28,99.31,99.26,99.27,5700.0,94.0874,94.1158,94.0684,94.0779,5700.0
2015-04-22 14:45:00,99.26,99.29,99.26,99.27,5600.0,94.0684,94.0969,94.0684,94.0779,5600.0
2015-04-22 14:50:00,99.28,99.3,99.24,99.24,5600.0,94.0874,94.1063,94.0495,94.0495,5600.0
2015-04-22 14:55:00,99.26,99.31,99.25,99.29,5400.0,94.0684,94.1158,94.0589,94.0969,5400.0
2015-04-22 15:00:00,99.28,99.4,99.27,99.38,6700.0,94.0874,94.2011,94.0779,94.1822,6700.0
2015-04-22 15:05:00,99.39,99.49,99.39,99.49,6300.0,94.1916,94.2864,94.1916,94.2864,6300.0
2015-04-22 15:10:00,99.5,99.59,99.45,99.58,6900.0,94.2959,94.3812,94.2485,94.3717,6900.0
2015-04-22 15:15:00,99.58,99.65,99.53,99.63,8100.0,94.3717,94.438,94.3243,94.4191,8100.0
2015-04-22 15:20:00,99.58,99.68,99.56,99.67,5600.0,94.3717,94.4665,94.3527,94.457,5600.0
2015-04-22 15:25:00,99.69,99.75,99.69,99.72,17500.0,94.4759,94.5328,94.4759,94.5044,17500.0
2015-04-22 15:30:00,99.72,99.78,99.59,99.6,16000.0,94.5044,94.5612,94.3812,94.3906,16000.0
2015-04-22 15:35:00,99.62,99.63,99.46,99.53,9300.0,94.4096,94.4191,94.258,94.3243,9300.0
2015-04-22 15:40:00,99.53,99.66,99.52,99.6,11300.0,94.3243,94.4475,94.3148,94.3906,11300.0
2015-04-22 15:45:00,99.61,99.68,99.47,99.49,30200.0,94.4001,94.4665,94.2674,94.2864,30200.0
2015-04-22 15:50:00,99.49,99.52,99.47,99.5,26600.0,94.2864,94.3148,94.2674,94.2959,26600.0
2015-04-22 15:55:00,99.49,99.54,99.44,99.44,32100.0,94.2864,94.3338,94.239,94.239,32100.0
2015-04-23 09:30:00,99.49,99.69,99.07,99.32,21400.0,94.2864,94.4759,93.8884,94.1253,21400.0
2015-04-23 09:35:00,99.32,99.58,99.26,99.57,7100.0,94.1253,94.3717,94.0684,94.3622,7100.0
2015-04-23 09:40:00,99.56,99.57,99.4,99.41,1200.0,94.3527,94.3622,94.2011,94.2106,1200.0
2015-04-23 09:45:00,99.44,99.52,99.3,99.3,8700.0,94.239,94.3148,94.1063,94.1063,8700.0
2015-04-23 09:50:00,99.19,99.37,99.12,99.12,9400.0,94.0021,94.1727,93.9357,93.9357,9400.0
2015-04-23 09:55:00,99.12,99.24,99.11,99.16,10200.0,93.9357,94.0495,93.9263,93.9737,10200.0
2015-04-23 10:00:00,99.16,99.34,99.11,99.34,3900.0,93.9737,94.1442,93.9263,94.1442,3900.0
2015-04-23 10:05:00,99.3,99.37,99.23,99.31,5700.0,94.1063,94.1727,94.04,94.1158,5700.0
2015-04-23 10:10:00,99.22,99.23,99.11,99.17,4500.0,94.0305,94.04,93.9263,93.9831,4500.0
2015-04-23 10:15:00,99.17,99.32,99.06,99.1,6300.0,93.9831,94.1253,93.8789,93.9168,6300.0
2015-04-23 10:20:00,99.15,99.16,99.08,99.14,3200.0,93.9642,93.9737,93.8978,93.9547,3200.0
2015-04-23 10:25:00,99.16,99.22,99.09,99.14,2300.0,93.9737,94.0305,93.9073,93.9547,2300.0
2015-04-23 10:30:00,99.17,99.22,99.11,99.22,1700.0,93.9831,94.0305,93.9263,94.0305,1700.0
2015-04-23 10:35:00,99.15,99.28,99.14,99.27,8400.0,93.9642,94.0874,93.9547,94.0779,8400.0
2015-04-23 10:40:00,99.26,99.31,99.15,99.16,2500.0,94.0684,94.1158,93.9642,93.9737,2500.0
2015-04-23 10:45:00,99.2,99.24,99.15,99.15,4100.0,94.0116,94.0495,93.9642,93.9642,4100.0
2015-04-23 10:50:00,99.15,99.2,99.14,99.15,2600.0,93.9642,94.0116,93.9547,93.9642,2600.0
2015-04-23 10:55:00,99.18,99.27,99.18,99.25,10100.0,93.9926,94.0779,93.9926,94.0589,10100.0
2015-04-23 11:00:00,99.23,99.36,99.23,99.28,8800.0,94.04,94.1632,94.04,94.0874,8800.0
2015-04-23 11:05:00,99.26,99.36,99.25,99.32,6400.0,94.0684,94.1632,94.0589,94.1253,6400.0
2015-04-23 11:10:00,99.32,99.45,99.32,99.4,6100.0,94.1253,94.2485,94.1253,94.2011,6100.0
2015-04-23 11:15:00,99.36,99.36,99.24,99.28,5200.0,94.1632,94.1632,94.0495,94.0874,5200.0
2015-04-23 11:20:00,99.25,99.3,99.24,99.27,3800.0,94.0589,94.1063,94.0495,94.0779,3800.0
2015-04-23 11:25:00,99.28,99.37,99.25,99.37,7500.0,94.0874,94.1727,94.0589,94.1727,7500.0
2015-04-23 11:30:00,99.39,99.39,99.28,99.29,3900.0,94.1916,94.1916,94.0874,94.0969,3900.0
2015-04-23 11:35:00,99.29,99.29,99.11,99.22,50100.0,94.0969,94.0969,93.9263,94.0305,50100.0
2015-04-23 11:40:00,99.25,99.28,99.15,99.15,17600.0,94.0589,94.0874,93.9642,93.9642,17600.0
2015-04-23 11:45:00,99.15,99.22,99.15,99.2,7200.0,93.9642,94.0305,93.9642,94.0116,7200.0
2015-04-23 11:50:00,99.22,99.42,99.19,99.37,15900.0,94.0305,94.2201,94.0021,94.1727,15900.0
2015-04-23 11:55:00,99.39,99.42,99.23,99.25,24400.0,94.1916,94.2201,94.04,94.0589,24400.0
2015-04-23 12:00:00,99.25,99.29,99.23,99.23,11000.0,94.0589,94.0969,94.04,94.04,11000.0
2015-04-23 12:05:00,99.24,99.26,99.18,99.22,9700.0,94.0495,94.0684,93.9926,94.0305,9700.0
2015-04-23 12:10:00,99.23,99.25,99.23,99.25,2400.0,94.04,94.0589,94.04,94.0589,2400.0
2015-04-23 12:15:00,99.26,99.26,99.17,99.18,4500.0,94.0684,94.0684,93.9831,93.9926,4500.0
2015-04-23 12:20:00,99.19,99.27,99.19,99.26,9200.0,94.0021,94.0779,94.0021,94.0684,9200.0
2015-04-23 12:25:00,99.24,99.27,99.17,99.19,7300.0,94.0495,94.0779,93.9831,94.0021,7300.0
2015-04-23 12:30:00,99.19,99.22,99.14,99.19,7400.0,94.0021,94.0305,93.9547,94.0021,7400.0
2015-04-23 12:35:00,99.2,99.34,99.19,99.28,5700.0,94.0116,94.1442,94.0021,94.0874,5700.0
2015-04-23 12:40:00,99.3,99.4,99.26,99.27,11200.0,94.1063,94.2011,94.0684,94.0779,11200.0
2015-04-23 12:45:00,99.26,99.32,99.25,99.32,6500.0,94.0684,94.1253,94.0589,94.1253,6500.0
2015-04-23 12:50:00,99.3,99.41,99.29,99.39,6000.0,94.1063,94.2106,94.0969,94.1916,6000.0
2015-04-23 12:55:00,99.37,99.37,99.31,99.37,5900.0,94.1727,94.1727,94.1158,94.1727,5900.0
2015-04-23 13:00:00,99.34,99.37,99.28,99.28,5400.0,94.1442,94.1727,94.0874,94.0874,5400.0
2015-04-23 13:05:00,99.26,99.3,99.26,99.3,6800.0,94.0684,94.1063,94.0684,94.1063,6800.0
2015-04-23 13:10:00,99.32,99.43,99.27,99.4,12000.0,94.1253,94.2295,94.0779,94.2011,12000.0
2015-04-23 13:15:00,99.39,99.4,99.28,99.28,9600.0,94.1916,94.2011,94.0874,94.0874,9600.0
2015-04-23 13:20:00,99.28,99.38,99.25,99.35,11300.0,94.0874,94.1822,94.0589,94.1537,11300.0
2015-04-23 13:25:00,99.33,99.35,99.29,99.35,9200.0,94.1348,94.1537,94.0969,94.1537,9200.0
2015-04-23 13:30:00,99.33,99.34,99.27,99.32,7500.0,94.1348,94.1442,94.0779,94.1253,7500.0
2015-04-23 13:35:00,99.33,99.35,99.24,99.29,12700.0,94.1348,94.1537,94.0495,94.0969,12700.0
2015-04-23 13:40:00,99.28,99.31,99.24,99.25,38100.0,94.0874,94.1158,94.0495,94.0589,38100.0
2015-04-23 13:45:00,99.24,99.37,99.24,99.26,21700.0,94.0495,94.1727,94.0495,94.0684,21700.0
2015-04-23 13:50:00,99.26,99.27,99.07,99.19,17200.0,94.0684,94.0779,93.8884,94.0021,17200.0
2015-04-23 13:55:00,99.17,99.22,99.14,99.19,10800.0,93.9831,94.0305,93.9547,94.0021,10800.0
2015-04-23 14:00:00,99.19,99.23,99.03,99.09,13600.0,94.0021,94.04,93.8505,93.9073,13600.0
2015-04-23 14:05:00,99.08,99.17,99.05,99.13,6700.0,93.8978,93.9831,93.8694,93.9452,6700.0
2015-04-23 14:10:00,99.13,99.14,99.02,99.02,6600.0,93.9452,93.9547,93.841,93.841,6600.0
2015-04-23 14:15:00,99.02,99.04,98.97,98.99,11800.0,93.841,93.8599,93.7936,93.8125,11800.0
2015-04-23 14:20:00,98.98,99.06,98.97,99.01,8800.0,93.8031,93.8789,93.7936,93.8315,8800.0
2015-04-23 14:25:00,99.0,99.04,98.9,98.92,10900.0,93.822,93.8599,93.7273,93.7462,10900.0
2015-04-23 14:30:00,98.93,99.01,98.92,98.99,9000.0,93.7557,93.8315,93.7462,93.8125,9000.0
2015-04-23 14:35:00,98.99,98.99,98.91,98.95,11100.0,93.8125,93.8125,93.7367,93.7746,11100.0
2015-04-23 14:40:00,98.95,98.99,98.94,98.94,8100.0,93.7746,93.8125,93.7652,93.7652,8100.0
2015-04-23 14:45:00,98.94,99.19,98.93,99.19,11700.0,93.7652,94.0021,93.7557,94.0021,11700.0
2015-04-23 14:50:00,99.19,99.2,99.04,99.05,5900.0,94.0021,94.0116,93.8599,93.8694,5900.0
2015-04-23 14:55:00,99.05,99.16,99.05,99.12,10800.0,93.8694,93.9737,93.8694,93.9357,10800.0
2015-04-23 15:00:00,99.11,99.13,99.05,99.05,8900.0,93.9263,93.9452,93.8694,93.8694,8900.0
2015-04-23 15:05:00,99.06,99.16,99.05,99.16,11700.0,93.8789,93.9737,93.8694,93.9737,11700.0
2015-04-23 15:10:00,99.16,99.23,99.14,99.19,13200.0,93.9737,94.04,93.9547,94.0021,13200.0
2015-04-23 15:15:00,99.19,99.28,99.15,99.21,9000.0,94.0021,94.0874,93.9642,94.021,9000.0
2015-04-23 15:20:00,99.21,99.21,99.06,99.06,11700.0,94.021,94.021,93.8789,93.8789,11700.0
2015-04-23 15:25:00,99.05,99.15,99.05,99.15,12800.0,93.8694,93.9642,93.8694,93.9642,12800.0
2015-04-23 15:30:00,99.15,99.15,98.97,99.01,17400.0,93.9642,93.9642,93.7936,93.8315,17400.0
2015-04-23 15:35:00,99.03,99.18,99.02,99.05,15000.0,93.8505,93.9926,93.841,93.8694,15000.0
2015-04-23 15:40:00,99.06,99.08,98.96,98.96,17300.0,93.8789,93.8978,93.7841,93.7841,17300.0
2015-04-23 15:45:00,98.98,99.02,98.9,98.93,26800.0,93.8031,93.841,93.7273,93.7557,26800.0
2015-04-23 15:50:00,98.92,99.0,98.87,98.9,41700.0,93.7462,93.822,93.6988,93.7273,41700.0
2015-04-23 15:55:00,98.9,98.99,98.88,98.91,52700.0,93.7273,93.8125,93.7083,93.7367,52700.0
2015-04-24 09:30:00,98.95,99.82,98.95,99.34,27300.0,93.7746,94.5991,93.7746,94.1442,27300.0
2015-04-24 09:35:00,99.36,99.68,99.23,99.42,16100.0,94.1632,94.4665,94.04,94.2201,16100.0
2015-04-24 09:40:00,99.41,99.5,99.28,99.43,7700.0,94.2106,94.2959,94.0874,94.2295,7700.0
2015-04-24 09:45:00,99.4,99.66,99.35,99.51,12600.0,94.2011,94.4475,94.1537,94.3054,12600.0
2015-04-24 09:50:00,99.54,99.93,99.54,99.81,24600.0,94.3338,94.7034,94.3338,94.5897,24600.0
2015-04-24 09:55:00,99.81,100.51,99.81,100.03,120600.0,94.5897,95.253,94.5897,94.7982,120600.0
2015-04-24 10:00:00,100.03,100.07,99.62,99.62,14600.0,94.7982,94.8361,94.4096,94.4096,14600.0
2015-04-24 10:05:00,99.71,99.71,99.36,99.36,10600.0,94.4949,94.4949,94.1632,94.1632,10600.0
2015-04-24 10:10:00,99.36,99.64,99.29,99.37,11900.0,94.1632,94.4286,94.0969,94.1727,11900.0
2015-04-24 10:15:00,99.31,99.32,99.02,99.09,18200.0,94.1158,94.1253,93.841,93.9073,18200.0
2015-04-24 10:20:00,99.07,99.15,99.05,99.06,8700.0,93.8884,93.9642,93.8694,93.8789,8700.0
2015-04-24 10:25:00,99.01,99.16,99.01,99.08,12300.0,93.8315,93.9737,93.8315,93.8978,12300.0
2015-04-24 10:30:00,99.0,99.16,98.99,98.99,3200.0,93.822,93.9737,93.8125,93.8125,3200.0
2015-04-24 10:35:00,98.97,99.0,98.77,98.83,16200.0,93.7936,93.822,93.6041,93.6609,16200.0
2015-04-24 10:40:00,98.82,98.83,98.49,98.49,22800.0,93.6514,93.6609,93.3387,93.3387,22800.0
2015-04-24 10:45:00,98.5,98.71,98.46,98.5,15600.0,93.3482,93.5472,93.3103,93.3482,15600.0
2015-04-24 10:50:00,98.53,98.72,98.5,98.62,12800.0,93.3766,93.5567,93.3482,93.4619,12800.0
2015-04-24 10:55:00,98.64,98.75,98.62,98.67,18500.0,93.4809,93.5851,93.4619,93.5093,18500.0
2015-04-24 11:00:00,98.66,98.69,98.59,98.65,4400.0,93.4998,93.5282,93.4335,93.4903,4400.0
2015-04-24 11:05:00,98.65,98.8,98.64,98.8,6000.0,93.4903,93.6325,93.4809,93.6325,6000.0
2015-04-24 11:10:00,98.81,98.87,98.77,98.87,8100.0,93.642,93.6988,93.6041,93.6988,8100.0
2015-04-24 11:15:00,98.86,98.92,98.65,98.73,32200.0,93.6893,93.7462,93.4903,93.5661,32200.0
2015-04-24 11:20:00,98.77,98.81,98.69,98.73,11400.0,93.6041,93.642,93.5282,93.5661,11400.0
2015-04-24 11:25:00,98.74,98.79,98.71,98.72,4700.0,93.5756,93.623,93.5472,93.5567,4700.0
2015-04-24 11:30:00,98.74,98.75,98.65,98.69,5800.0,93.5756,93.5851,93.4903,93.5282,5800.0
2015-04-24 11:35:00,98.7,98.84,98.7,98.81,25700.0,93.5377,93.6704,93.5377,93.642,25700.0
2015-04-24 11:40:00,98.86,98.93,98.81,98.9,6500.0,93.6893,93.7557,93.642,93.7273,6500.0
2015-04-24 11:45:00,98.82,98.83,98.68,98.73,36600.0,93.6514,93.6609,93.5188,93.5661,36600.0
2015-04-24 11:50:00,98.73,98.76,98.68,98.76,2900.0,93.5661,93.5946,93.5188,93.5946,2900.0
2015-04-24 11:55:00,98.77,98.81,98.72,98.74,7700.0,93.6041,93.642,93.5567,93.5756,7700.0
2015-04-24 12:00:00,98.73,99.02,98.73,99.02,3900.0,93.5661,93.841,93.5661,93.841,3900.0
2015-04-24 12:05:00,99.04,99.1,98.98,99.02,7000.0,93.8599,93.9168,93.8031,93.841,7000.0
2015-04-24 12:10:00,99.01,99.03,98.97,99.0,5000.0,93.8315,93.8505,93.7936,93.822,5000.0
2015-04-24 12:15:00,99.01,99.04,98.95,99.0,5300.0,93.8315,93.8599,93.7746,93.822,5300.0
2015-04-24 12:20:00,98.98,99.02,98.94,99.0,3400.0,93.8031,93.841,93.7652,93.822,3400.0
2015-04-24 12:25:00,98.99,99.0,98.93,98.94,3300.0,93.8125,93.822,93.7557,93.7652,3300.0
2015-04-24 12:30:00,98.93,99.02,98.93,99.02,2100.0,93.7557,93.841,93.7557,93.841,2100.0
2015-04-24 12:35:00,98.98,98.98,98.87,98.91,14200.0,93.8031,93.8031,93.6988,93.7367,14200.0
2015-04-24 12:40:00,98.87,98.9,98.76,98.77,7100.0,93.6988,93.7273,93.5946,93.6041,7100.0
2015-04-24 12:45:00,98.75,98.78,98.72,98.73,3400.0,93.5851,93.6135,93.5567,93.5661,3400.0
2015-04-24 12:50:00,98.72,98.78,98.68,98.71,7100.0,93.5567,93.6135,93.5188,93.5472,7100.0
2015-04-24 12:55:00,98.67,98.78,98.67,98.72,8000.0,93.5093,93.6135,93.5093,93.5567,8000.0
2015-04-24 13:00:00,98.73,98.74,98.67,98.74,7700.0,93.5661,93.5756,93.5093,93.5756,7700.0
2015-04-24 13:05:00,98.73,98.73,98.66,98.73,6300.0,93.5661,93.5661,93.4998,93.5661,6300.0
2015-04-24 13:10:00,98.72,98.78,98.72,98.74,3200.0,93.5567,93.6135,93.5567,93.5756,3200.0
2015-04-24 13:15:00,98.77,98.78,98.72,98.73,5900.0,93.6041,93.6135,93.5567,93.5661,5900.0
2015-04-24 13:20:00,98.71,98.79,98.71,98.76,1700.0,93.5472,93.623,93.5472,93.5946,1700.0
2015-04-24 13:25:00,98.76,98.8,98.75,98.76,4100.0,93.5946,93.6325,93.5851,93.5946,4100.0
2015-04-24 13:30:00,98.77,98.77,98.72,98.77,3400.0,93.6041,93.6041,93.5567,93.6041,3400.0
2015-04-24 13:35:00,98.74,98.78,98.71,98.73,9400.0,93.5756,93.6135,93.5472,93.5661,9400.0
2015-04-24 13:40:00,98.77,98.81,98.74,98.75,3000.0,93.6041,93.642,93.5756,93.5851,3000.0
2015-04-24 13:45:00,98.74,98.83,98.72,98.77,6500.0,93.5756,93.6609,93.5567,93.6041,6500.0
2015-04-24 13:50:00,98.76,98.85,98.75,98.84,6900.0,93.5946,93.6799,93.5851,93.6704,6900.0
2015-04-24 13:55:00,98.82,98.94,98.82,98.9,5700.0,93.6514,93.7652,93.6514,93.7273,5700.0
2015-04-24 14:00:00,98.89,99.06,98.89,98.98,4500.0,93.7178,93.8789,93.7178,93.8031,4500.0
2015-04-24 14:05:00,98.99,99.06,98.95,98.98,2600.0,93.8125,93.8789,93.7746,93.8031,2600.0
2015-04-24 14:10:00,98.96,99.04,98.94,98.98,4700.0,93.7841,93.8599,93.7652,93.8031,4700.0
2015-04-24 14:15:00,98.97,98.99,98.82,98.82,5100.0,93.7936,93.8125,93.6514,93.6514,5100.0
2015-04-24 14:20:00,98.8,98.94,98.8,98.92,7100.0,93.6325,93.7652,93.6325,93.7462,7100.0
2015-04-24 14:25:00,98.95,99.04,98.91,99.04,6500.0,93.7746,93.8599,93.7367,93.8599,6500.0
2015-04-24 14:30:00,99.03,99.03,98.82,98.91,7800.0,93.8505,93.8505,93.6514,93.7367,7800.0
2015-04-24 14:35:00,98.86,98.96,98.86,98.96,3900.0,93.6893,93.7841,93.6893,93.7841,3900.0
2015-04-24 14:40:00,98.97,99.08,98.92,99.02,4800.0,93.7936,93.8978,93.7462,93.841,4800.0
2015-04-24 14:45:00,99.02,99.06,98.94,98.95,4000.0,93.841,93.8789,93.7652,93.7746,4000.0
2015-04-24 14:50:00,98.94,98.99,98.91,98.97,5000.0,93.7652,93.8125,93.7367,93.7936,5000.0
2015-04-24 14:55:00,98.96,98.99,98.78,98.87,10200.0,93.7841,93.8125,93.6135,93.6988,10200.0
2015-04-24 15:00:00,98.88,99.01,98.79,98.79,9900.0,93.7083,93.8315,93.623,93.623,9900.0
2015-04-24 15:05:00,98.77,98.81,98.73,98.78,6900.0,93.6041,93.642,93.5661,93.6135,6900.0
2015-04-24 15:10:00,98.78,98.79,98.67,98.67,9000.0,93.6135,93.623,93.5093,93.5093,9000.0
2015-04-24 15:15:00,98.68,98.71,98.57,98.6,10300.0,93.5188,93.5472,93.4145,93.4429,10300.0
2015-04-24 15:20:00,98.62,98.67,98.56,98.58,11000.0,93.4619,93.5093,93.405,93.424,11000.0
2015-04-24 15:25:00,98.59,98.72,98.58,98.72,13900.0,93.4335,93.5567,93.424,93.5567,13900.0
2015-04-24 15:30:00,98.71,98.87,98.71,98.84,11100.0,93.5472,93.6988,93.5472,93.6704,11100.0
2015-04-24 15:35:00,98.84,99.04,98.84,98.89,14700.0,93.6704,93.8599,93.6704,93.7178,14700.0
2015-04-24 15:40:00,98.89,98.97,98.84,98.93,12100.0,93.7178,93.7936,93.6704,93.7557,12100.0
2015-04-24 15:45:00,98.93,98.94,98.88,98.93,14800.0,93.7557,93.7652,93.7083,93.7557,14800.0
2015-04-24 15:50:00,98.93,98.95,98.82,98.88,28900.0,93.7557,93.7746,93.6514,93.7083,28900.0
2015-04-24 15:55:00,98.89,98.91,98.84,98.9,19500.0,93.7178,93.7367,93.6704,93.7273,19500.0
2015-04-27 09:30:00,99.44,99.66,99.2,99.37,24200.0,94.239,94.4475,94.0116,94.1727,24200.0
2015-04-27 09:35:00,99.39,99.65,99.32,99.65,21200.0,94.1916,94.438,94.1253,94.438,21200.0
2015-04-27 09:40:00,99.57,99.94,99.5,99.63,11600.0,94.3622,94.7129,94.2959,94.4191,11600.0
2015-04-27 09:45:00,99.71,99.85,99.64,99.75,8500.0,94.4949,94.6276,94.4286,94.5328,8500.0
2015-04-27 09:50:00,99.72,99.81,99.63,99.75,9500.0,94.5044,94.5897,94.4191,94.5328,9500.0
2015-04-27 09:55:00,99.82,99.92,99.78,99.92,13600.0,94.5991,94.6939,94.5612,94.6939,13600.0
2015-04-27 10:00:00,99.91,100.21,99.9,100.03,8600.0,94.6844,94.9687,94.675,94.7982,8600.0
2015-04-27 10:05:00,99.97,100.02,99.92,99.93,22100.0,94.7413,94.7887,94.6939,94.7034,22100.0
2015-04-27 10:10:00,99.93,99.99,99.88,99.93,29300.0,94.7034,94.7602,94.656,94.7034,29300.0
2015-04-27 10:15:00,99.9,99.98,99.81,99.81,9800.0,94.675,94.7508,94.5897,94.5897,9800.0
2015-04-27 10:20:00,99.85,99.87,99.76,99.76,6000.0,94.6276,94.6465,94.5423,94.5423,6000.0
2015-04-27 10:25:00,99.75,99.8,99.72,99.75,20400.0,94.5328,94.5802,94.5044,94.5328,20400.0
2015-04-27 10:30:00,99.76,99.77,99.63,99.65,8400.0,94.5423,94.5518,94.4191,94.438,8400.0
2015-04-27 10:35:00,99.63,99.76,99.62,99.63,7300.0,94.4191,94.5423,94.4096,94.4191,7300.0
2015-04-27 10:40:00,99.63,99.81,99.63,99.8,15200.0,94.4191,94.5897,94.4191,94.5802,15200.0
2015-04-27 10:45:00,99.76,99.81,99.67,99.77,31300.0,94.5423,94.5897,94.457,94.5518,31300.0
2015-04-27 10:50:00,99.79,99.84,99.71,99.77,11900.0,94.5707,94.6181,94.4949,94.5518,11900.0
2015-04-27 10:55:00,99.78,99.82,99.69,99.69,11600.0,94.5612,94.5991,94.4759,94.4759,11600.0
2015-04-27 11:00:00,99.67,99.78,99.63,99.69,8700.0,94.457,94.5612,94.4191,94.4759,8700.0
2015-04-27 11:05:00,99.69,99.72,99.63,99.65,10800.0,94.4759,94.5044,94.4191,94.438,10800.0
2015-04-27 11:10:00,99.64,99.68,99.6,99.6,4500.0,94.4286,94.4665,94.3906,94.3906,4500.0
2015-04-27 11:15:00,99.58,99.66,99.53,99.62,3300.0,94.3717,94.4475,94.3243,94.4096,3300.0
2015-04-27 11:20:00,99.59,99.6,99.47,99.47,2600.0,94.3812,94.3906,94.2674,94.2674,2600.0
2015-04-27 11:25:00,99.47,99.58,99.47,99.58,4400.0,94.2674,94.3717,94.2674,94.3717,4400.0
2015-04-27 11:30:00,99.57,99.62,99.54,99.54,6700.0,94.3622,94.4096,94.3338,94.3338,6700.0
2015-04-27 11:35:00,99.58,99.69,99.55,99.65,6500.0,94.3717,94.4759,94.3433,94.438,6500.0
2015-04-27 11:40:00,99.63,99.64,99.58,99.58,2700.0,94.4191,94.4286,94.3717,94.3717,2700.0
2015-04-27 11:45:00,99.56,99.6,99.39,99.39,6400.0,94.3527,94.3906,94.1916,94.1916,6400.0
2015-04-27 11:50:00,99.33,99.35,99.26,99.26,3100.0,94.1348,94.1537,94.0684,94.0684,3100.0
2015-04-27 11:55:00,99.25,99.25,99.05,99.2,12200.0,94.0589,94.0589,93.8694,94.0116,12200.0
2015-04-27 12:00:00,99.21,99.29,99.2,99.23,6500.0,94.021,94.0969,94.0116,94.04,6500.0
2015-04-27 12:05:00,99.23,99.29,99.2,99.23,4500.0,94.04,94.0969,94.0116,94.04,4500.0
2015-04-27 12:10:00,99.23,99.23,99.0,99.0,5200.0,94.04,94.04,93.822,93.822,5200.0
2015-04-27 12:15:00,99.0,99.03,98.82,98.84,5300.0,93.822,93.8505,93.6514,93.6704,5300.0
2015-04-27 12:20:00,98.83,98.86,98.65,98.86,22700.0,93.6609,93.6893,93.4903,93.6893,22700.0
2015-04-27 12:25:00,98.82,98.91,98.81,98.87,7300.0,93.6514,93.7367,93.642,93.6988,7300.0
2015-04-27 12:30:00,98.88,98.91,98.85,98.91,6700.0,93.7083,93.7367,93.6799,93.7367,6700.0
2015-04-27 12:35:00,98.94,98.96,98.88,98.91,5600.0,93.7652,93.7841,93.7083,93.7367,5600.0
2015-04-27 12:40:00,98.9,98.95,98.89,98.89,3400.0,93.7273,93.7746,93.7178,93.7178,3400.0
2015-04-27 12:45:00,98.87,98.93,98.8,98.91,2500.0,93.6988,93.7557,93.6325,93.7367,2500.0
2015-04-27 12:50:00,98.91,98.95,98.87,98.93,7000.0,93.7367,93.7746,93.6988,93.7557,7000.0
2015-04-27 12:55:00,98.93,98.96,98.91,98.93,5300.0,93.7557,93.7841,93.7367,93.7557,5300.0
2015-04-27 13:00:00,98.95,99.1,98.95,99.1,3800.0,93.7746,93.9168,93.7746,93.9168,3800.0
2015-04-27 13:05:00,99.12,99.22,99.11,99.13,3300.0,93.9357,94.0305,93.9263,93.9452,3300.0
2015-04-27 13:10:00,99.16,99.16,98.93,98.98,4500.0,93.9737,93.9737,93.7557,93.8031,4500.0
2015-04-27 13:15:00,98.94,99.05,98.88,98.88,5400.0,93.7652,93.8694,93.7083,93.7083,5400.0
2015-04-27 13:20:00,98.89,98.93,98.82,98.89,5600.0,93.7178,93.7557,93.6514,93.7178,5600.0
2015-04-27 13:25:00,98.9,98.94,98.84,98.88,6900.0,93.7273,93.7652,93.6704,93.7083,6900.0
2015-04-27 13:30:00,98.89,98.91,98.87,98.9,3300.0,93.7178,93.7367,93.6988,93.7273,3300.0
2015-04-27 13:35:00,98.9,99.07,98.89,99.05,5000.0,93.7273,93.8884,93.7178,93.8694,5000.0
2015-04-27 13:40:00,99.04,99.04,98.96,98.96,6600.0,93.8599,93.8599,93.7841,93.7841,6600.0
2015-04-27 13:45:00,98.94,98.96,98.87,98.89,11700.0,93.7652,93.7841,93.6988,93.7178,11700.0
2015-04-27 13:50:00,98.91,98.98,98.91,98.95,5300.0,93.7367,93.8031,93.7367,93.7746,5300.0
2015-04-27 13:55:00,98.99,99.01,98.94,98.96,4900.0,93.8125,93.8315,93.7652,93.7841,4900.0
2015-04-27 14:00:00,98.95,98.95,98.77,98.86,11400.0,93.7746,93.7746,93.6041,93.6893,11400.0
2015-04-27 14:05:00,98.87,98.97,98.86,98.87,10200.0,93.6988,93.7936,93.6893,93.6988,10200.0
2015-04-27 14:10:00,98.87,98.88,98.67,98.67,13800.0,93.6988,93.7083,93.5093,93.5093,13800.0
2015-04-27 14:15:00,98.72,98.77,98.63,98.77,20400.0,93.5567,93.6041,93.4714,93.6041,20400.0
2015-04-27 14:20:00,98.76,98.87,98.72,98.84,11700.0,93.5946,93.6988,93.5567,93.6704,11700.0
2015-04-27 14:25:00,98.82,98.89,98.79,98.89,16200.0,93.6514,93.7178,93.623,93.7178,16200.0
2015-04-27 14:30:00,98.88,98.98,98.85,98.96,12000.0,93.7083,93.8031,93.6799,93.7841,12000.0
2015-04-27 14:35:00,98.94,98.94,98.79,98.81,10800.0,93.7652,93.7652,93.623,93.642,10800.0
2015-04-27 14:40:00,98.84,98.92,98.79,98.91,8200.0,93.6704,93.7462,93.623,93.7367,8200.0
2015-04-27 14:45:00,98.9,98.9,98.74,98.78,9000.0,93.7273,93.7273,93.5756,93.6135,9000.0
2015-04-27 14:50:00,98.79,99.0,98.78,98.87,14000.0,93.623,93.822,93.6135,93.6988,14000.0
2015-04-27 14:55:00,98.87,98.93,98.85,98.91,8100.0,93.6988,93.7557,93.6799,93.7367,8100.0
2015-04-27 15:00:00,98.9,98.97,98.81,98.87,12100.0,93.7273,93.7936,93.642,93.6988,12100.0
2015-04-27 15:05:00,98.89,98.89,98.73,98.75,7600.0,93.7178,93.7178,93.5661,93.5851,7600.0
2015-04-27 15:10:00,98.74,98.75,98.63,98.64,12000.0,93.5756,93.5851,93.4714,93.4809,12000.0
2015-04-27 15:15:00,98.62,98.62,98.53,98.54,9500.0,93.4619,93.4619,93.3766,93.3861,9500.0
2015-04-27 15:20:00,98.54,98.58,98.49,98.54,9600.0,93.3861,93.424,93.3387,93.3861,9600.0
2015-04-27 15:25:00,98.53,98.59,98.49,98.5,12800.0,93.3766,93.4335,93.3387,93.3482,12800.0
2015-04-27 15:30:00,98.5,98.56,98.41,98.53,11300.0,93.3482,93.405,93.2629,93.3766,11300.0
2015-04-27 15:35:00,98.53,98.6,98.46,98.57,14000.0,93.3766,93.4429,93.3103,93.4145,14000.0
2015-04-27 15:40:00,98.57,98.6,98.5,98.54,13500.0,93.4145,93.4429,93.3482,93.3861,13500.0
2015-04-27 15:45:00,98.53,98.57,98.46,98.57,25900.0,93.3766,93.4145,93.3103,93.4145,25900.0
2015-04-27 15:50:00,98.56,98.65,98.56,98.61,27800.0,93.405,93.4903,93.405,93.4524,27800.0
2015-04-27 15:55:00,98.61,98.86,98.61,98.83,54300.0,93.4524,93.6893,93.4524,93.6609,54300.0
2015-04-28 09:30:00,98.53,98.53,98.26,98.26,21200.0,93.3766,93.3766,93.1207,93.1207,21200.0
2015-04-28 09:35:00,98.24,98.54,98.11,98.33,9600.0,93.1018,93.3861,92.9786,93.1871,9600.0
2015-04-28 09:40:00,98.42,98.53,98.28,98.31,14300.0,93.2724,93.3766,93.1397,93.1681,14300.0
2015-04-28 09:45:00,98.32,98.62,98.32,98.36,8700.0,93.1776,93.4619,93.1776,93.2155,8700.0
2015-04-28 09:50:00,98.29,98.37,98.15,98.36,3000.0,93.1492,93.225,93.0165,93.2155,3000.0
2015-04-28 09:55:00,98.38,98.4,98.21,98.21,12600.0,93.2345,93.2534,93.0733,93.0733,12600.0
2015-04-28 10:00:00,98.21,98.22,97.64,97.66,17800.0,93.0733,93.0828,92.5332,92.5521,17800.0
2015-04-28 10:05:00,97.61,97.64,97.37,97.37,18700.0,92.5047,92.5332,92.2773,92.2773,18700.0
2015-04-28 10:10:00,97.38,97.43,97.15,97.16,19500.0,92.2868,92.3341,92.0688,92.0783,19500.0
2015-04-28 10:15:00,97.15,97.29,97.06,97.16,29000.0,92.0688,92.2015,91.9835,92.0783,29000.0
2015-04-28 10:20:00,97.19,97.34,97.13,97.34,25900.0,92.1067,92.2488,92.0498,92.2488,25900.0
2015-04-28 10:25:00,97.31,97.7,97.31,97.66,14400.0,92.2204,92.59,92.2204,92.5521,14400.0
2015-04-28 10:30:00,97.68,97.91,97.6,97.91,13000.0,92.5711,92.789,92.4952,92.789,13000.0
2015-04-28 10:35:00,97.9,97.91,97.74,97.8,9300.0,92.7796,92.789,92.6279,92.6848,9300.0
2015-04-28 10:40:00,97.82,97.91,97.67,97.91,19800.0,92.7037,92.789,92.5616,92.789,19800.0
2015-04-28 10:45:00,97.9,98.05,97.85,98.0,14300.0,92.7796,92.9217,92.7322,92.8743,14300.0
2015-04-28 10:50:00,98.03,98.08,97.87,97.92,13500.0,92.9028,92.9501,92.7511,92.7985,13500.0
2015-04-28 10:55:00,97.92,97.95,97.86,97.93,2200.0,92.7985,92.8269,92.7417,92.808,2200.0
2015-04-28 11:00:00,97.93,98.14,97.87,98.1,8800.0,92.808,93.007,92.7511,92.9691,8800.0
2015-04-28 11:05:00,98.1,98.14,98.06,98.09,8300.0,92.9691,93.007,92.9312,92.9596,8300.0
2015-04-28 11:10:00,98.06,98.15,98.0,98.06,13100.0,92.9312,93.0165,92.8743,92.9312,13100.0
2015-04-28 11:15:00,98.06,98.08,98.01,98.08,5600.0,92.9312,92.9501,92.8838,92.9501,5600.0
2015-04-28 11:20:00,98.06,98.19,98.04,98.18,11800.0,92.9312,93.0544,92.9122,93.0449,11800.0
2015-04-28 11:25:00,98.2,98.28,98.07,98.07,18400.0,93.0639,93.1397,92.9407,92.9407,18400.0
2015-04-28 11:30:00,98.05,98.15,98.04,98.12,7300.0,92.9217,93.0165,92.9122,92.9881,7300.0
2015-04-28 11:35:00,98.12,98.23,98.07,98.08,9700.0,92.9881,93.0923,92.9407,92.9501,9700.0
2015-04-28 11:40:00,98.06,98.11,97.99,97.99,4700.0,92.9312,92.9786,92.8649,92.8649,4700.0
2015-04-28 11:45:00,98.0,98.12,97.89,97.95,30400.0,92.8743,92.9881,92.7701,92.8269,30400.0
2015-04-28 11:50:00,97.93,97.95,97.88,97.89,6500.0,92.808,92.8269,92.7606,92.7701,6500.0
2015-04-28 11:55:00,97.93,97.98,97.9,97.97,3700.0,92.808,92.8554,92.7796,92.8459,3700.0
2015-04-28 12:00:00,98.01,98.16,97.99,98.13,9500.0,92.8838,93.026,92.8649,92.9975,9500.0
2015-04-28 12:05:00,98.12,98.2,98.1,98.2,5000.0,92.9881,93.0639,92.9691,93.0639,5000.0
2015-04-28 12:10:00,98.22,98.24,98.14,98.15,5100.0,93.0828,93.1018,93.007,93.0165,5100.0
2015-04-28 12:15:00,98.16,98.21,98.04,98.04,7700.0,93.026,93.0733,92.9122,92.9122,7700.0
2015-04-28 12:20:00,98.04,98.08,98.01,98.03,5100.0,92.9122,92.9501,92.8838,92.9028,5100.0
2015-04-28 12:25:00,98.02,98.06,97.96,98.05,5600.0,92.8933,92.9312,92.8364,92.9217,5600.0
2015-04-28 12:30:00,98.05,98.05,97.95,97.98,3800.0,92.9217,92.9217,92.8269,92.8554,3800.0
2015-04-28 12:35:00,98.03,98.07,97.96,97.96,3700.0,92.9028,92.9407,92.8364,92.8364,3700.0
2015-04-28 12:40:00,97.95,98.17,97.95,98.08,4700.0,92.8269,93.0354,92.8269,92.9501,4700.0
2015-04-28 12:45:00,98.08,98.23,98.08,98.18,6800.0,92.9501,93.0923,92.9501,93.0449,6800.0
2015-04-28 12:50:00,98.18,98.29,98.18,98.21,9600.0,93.0449,93.1492,93.0449,93.0733,9600.0
2015-04-28 12:55:00,98.24,98.24,98.04,98.1,12500.0,93.1018,93.1018,92.9122,92.9691,12500.0
2015-04-28 13:00:00,98.1,98.23,98.09,98.21,7400.0,92.9691,93.0923,92.9596,93.0733,7400.0
2015-04-28 13:05:00,98.24,98.24,98.14,98.2,13600.0,93.1018,93.1018,93.007,93.0639,13600.0
2015-04-28 13:10:00,98.23,98.43,98.18,98.43,23000.0,93.0923,93.2818,93.0449,93.2818,23000.0
2015-04-28 13:15:00,98.41,98.43,98.25,98.25,12900.0,93.2629,93.2818,93.1113,93.1113,12900.0
2015-04-28 13:20:00,98.24,98.35,98.18,98.27,12400.0,93.1018,93.206,93.0449,93.1302,12400.0
2015-04-28 13:25:00,98.26,98.37,98.17,98.17,15700.0,93.1207,93.225,93.0354,93.0354,15700.0
2015-04-28 13:30:00,98.18,98.2,98.02,98.06,4000.0,93.0449,93.0639,92.8933,92.9312,4000.0
2015-04-28 13:35:00,98.07,98.08,97.96,98.08,4700.0,92.9407,92.9501,92.8364,92.9501,4700.0
2015-04-28 13:40:00,98.1,98.13,97.99,98.13,4900.0,92.9691,92.9975,92.8649,92.9975,4900.0
2015-04-28 13:45:00,98.12,98.12,98.0,98.11,3800.0,92.9881,92.9881,92.8743,92.9786,3800.0
2015-04-28 13:50:00,98.09,98.12,98.05,98.08,2300.0,92.9596,92.9881,92.9217,92.9501,2300.0
2015-04-28 13:55:00,98.06,98.16,97.98,97.98,3500.0,92.9312,93.026,92.8554,92.8554,3500.0
2015-04-28 14:00:00,97.95,98.02,97.85,97.95,7500.0,92.8269,92.8933,92.7322,92.8269,7500.0
2015-04-28 14:05:00,97.98,97.99,97.92,97.99,2900.0,92.8554,92.8649,92.7985,92.8649,2900.0
2015-04-28 14:10:00,97.94,98.06,97.94,97.97,5600.0,92.8175,92.9312,92.8175,92.8459,5600.0
2015-04-28 14:15:00,97.96,97.99,97.89,97.95,6600.0,92.8364,92.8649,92.7701,92.8269,6600.0
2015-04-28 14:20:00,97.93,98.0,97.85,97.98,4300.0,92.808,92.8743,92.7322,92.8554,4300.0
2015-04-28 14:25:00,97.99,98.22,97.98,98.03,19100.0,92.8649,93.0828,92.8554,92.9028,19100.0
2015-04-28 14:30:00,98.0,98.11,97.95,98.11,15200.0,92.8743,92.9786,92.8269,92.9786,15200.0
2015-04-28 14:35:00,98.1,98.14,98.05,98.12,3200.0,92.9691,93.007,92.9217,92.9881,3200.0
2015-04-28 14:40:00,98.08,98.1,97.98,98.08,4900.0,92.9501,92.9691,92.8554,92.9501,4900.0
2015-04-28 14:45:00,98.05,98.08,97.97,98.07,12900.0,92.9217,92.9501,92.8459,92.9407,12900.0
2015-04-28 14:50:00,98.06,98.1,97.96,97.99,3600.0,92.9312,92.9691,92.8364,92.8649,3600.0
2015-04-28 14:55:00,97.99,98.0,97.88,97.88,4500.0,92.8649,92.8743,92.7606,92.7606,4500.0
2015-04-28 15:00:00,97.9,97.94,97.81,97.83,13100.0,92.7796,92.8175,92.6943,92.7132,13100.0
2015-04-28 15:05:00,97.82,98.03,97.79,97.9,15100.0,92.7037,92.9028,92.6753,92.7796,15100.0
2015-04-28 15:10:00,97.95,98.04,97.94,97.99,8200.0,92.8269,92.9122,92.8175,92.8649,8200.0
2015-04-28 15:15:00,98.0,98.09,97.95,97.96,8100.0,92.8743,92.9596,92.8269,92.8364,8100.0
2015-04-28 15:20:00,97.98,98.09,97.97,97.97,8900.0,92.8554,92.9596,92.8459,92.8459,8900.0
2015-04-28 15:25:00,97.99,98.0,97.93,98.0,8400.0,92.8649,92.8743,92.808,92.8743,8400.0
2015-04-28 15:30:00,97.96,98.14,97.95,98.05,10200.0,92.8364,93.007,92.8269,92.9217,10200.0
2015-04-28 15:35:00,98.05,98.06,97.97,98.03,8900.0,92.9217,92.9312,92.8459,92.9028,8900.0
2015-04-28 15:40:00,98.03,98.1,98.02,98.1,8700.0,92.9028,92.9691,92.8933,92.9691,8700.0
2015-04-28 15:45:00,98.09,98.09,97.73,97.81,28000.0,92.9596,92.9596,92.6184,92.6943,28000.0
2015-04-28 15:50:00,97.79,97.86,97.75,97.81,20000.0,92.6753,92.7417,92.6374,92.6943,20000.0
2015-04-28 15:55:00,97.78,97.81,97.7,97.8,41500.0,92.6658,92.6943,92.59,92.6848,41500.0
2015-04-29 09:30:00,97.7,97.92,97.28,97.28,26400.0,92.59,92.7985,92.192,92.192,26400.0
2015-04-29 09:35:00,97.43,97.6,97.17,97.36,17500.0,92.3341,92.4952,92.0877,92.2678,17500.0
2015-04-29 09:40:00,97.35,97.46,97.16,97.41,15000.0,92.2583,92.3626,92.0783,92.3152,15000.0
2015-04-29 09:45:00,97.42,97.62,97.35,97.35,20700.0,92.3247,92.5142,92.2583,92.2583,20700.0
2015-04-29 09:50:00,97.35,97.92,97.17,97.82,29900.0,92.2583,92.7985,92.0877,92.7037,29900.0
2015-04-29 09:55:00,97.83,97.99,97.52,97.64,17900.0,92.7132,92.8649,92.4194,92.5332,17900.0
2015-04-29 10:00:00,97.65,97.73,97.37,97.37,26400.0,92.5426,92.6184,92.2773,92.2773,26400.0
2015-04-29 10:05:00,97.36,97.5,97.05,97.05,24500.0,92.2678,92.4005,91.974,91.974,24500.0
2015-04-29 10:10:00,97.04,97.23,96.9,96.97,34900.0,91.9645,92.1446,91.8319,91.8982,34900.0
2015-04-29 10:15:00,96.96,97.05,96.85,96.93,23500.0,91.8887,91.974,91.7845,91.8603,23500.0
2015-04-29 10:20:00,96.96,97.14,96.83,96.83,16300.0,91.8887,92.0593,91.7655,91.7655,16300.0
2015-04-29 10:25:00,96.83,97.09,96.83,96.87,16600.0,91.7655,92.0119,91.7655,91.8034,16600.0
2015-04-29 10:30:00,96.88,97.12,96.82,97.12,7600.0,91.8129,92.0404,91.756,92.0404,7600.0
2015-04-29 10:35:00,97.14,97.19,97.0,97.18,11500.0,92.0593,92.1067,91.9266,92.0972,11500.0
2015-04-29 10:40:00,97.17,97.25,97.1,97.13,8200.0,92.0877,92.1636,92.0214,92.0498,8200.0
2015-04-29 10:45:00,97.09,97.12,96.94,96.99,11800.0,92.0119,92.0404,91.8698,91.9172,11800.0
2015-04-29 10:50:00,96.97,97.03,96.85,96.91,10600.0,91.8982,91.9551,91.7845,91.8413,10600.0
2015-04-29 10:55:00,96.83,96.99,96.74,96.9,11300.0,91.7655,91.9172,91.6802,91.8319,11300.0
2015-04-29 11:00:00,96.9,97.18,96.88,97.13,17300.0,91.8319,92.0972,91.8129,92.0498,17300.0
2015-04-29 11:05:00,97.12,97.2,97.1,97.1,7100.0,92.0404,92.1162,92.0214,92.0214,7100.0
2015-04-29 11:10:00,97.11,97.16,97.05,97.05,7100.0,92.0309,92.0783,91.974,91.974,7100.0
2015-04-29 11:15:00,97.05,97.06,96.84,96.85,11700.0,91.974,91.9835,91.775,91.7845,11700.0
2015-04-29 11:20:00,96.89,96.92,96.68,96.75,8800.0,91.8224,91.8508,91.6234,91.6897,8800.0
2015-04-29 11:25:00,96.72,96.8,96.6,96.64,10400.0,91.6613,91.7371,91.5476,91.5855,10400.0
2015-04-29 11:30:00,96.65,96.71,96.54,96.66,12700.0,91.5949,91.6518,91.4907,91.6044,12700.0
2015-04-29 11:35:00,96.65,96.68,96.47,96.47,16600.0,91.5949,91.6234,91.4244,91.4244,16600.0
2015-04-29 11:40:00,96.5,96.6,96.45,96.53,11700.0,91.4528,91.5476,91.4054,91.4812,11700.0
2015-04-29 11:45:00,96.45,96.47,96.3,96.3,17200.0,91.4054,91.4244,91.2632,91.2632,17200.0
2015-04-29 11:50:00,96.31,96.46,96.28,96.46,10900.0,91.2727,91.4149,91.2443,91.4149,10900.0
2015-04-29 11:55:00,96.43,96.46,96.34,96.38,8500.0,91.3864,91.4149,91.3012,91.3391,8500.0
2015-04-29 12:00:00,96.35,96.36,96.0,96.08,36800.0,91.3106,91.3201,90.9789,91.0547,36800.0
2015-04-29 12:05:00,96.08,96.27,96.06,96.26,30200.0,91.0547,91.2348,91.0358,91.2253,30200.0
2015-04-29 12:10:00,96.26,96.29,96.0,96.16,13300.0,91.2253,91.2538,90.9789,91.1306,13300.0
2015-04-29 12:15:00,96.16,96.19,95.85,95.86,8500.0,91.1306,91.159,90.8368,90.8463,8500.0
2015-04-29 12:20:00,95.84,95.95,95.74,95.79,22800.0,90.8273,90.9315,90.7325,90.7799,22800.0
2015-04-29 12:25:00,95.84,96.1,95.81,96.1,15600.0,90.8273,91.0737,90.7989,91.0737,15600.0
2015-04-29 12:30:00,96.11,96.11,95.81,95.91,9500.0,91.0832,91.0832,90.7989,90.8936,9500.0
2015-04-29 12:35:00,95.9,95.9,95.78,95.87,8200.0,90.8842,90.8842,90.7704,90.8557,8200.0
2015-04-29 12:40:00,95.85,95.97,95.81,95.97,8100.0,90.8368,90.9505,90.7989,90.9505,8100.0
2015-04-29 12:45:00,95.97,96.02,95.92,95.99,6400.0,90.9505,90.9979,90.9031,90.9695,6400.0
2015-04-29 12:50:00,95.99,96.0,95.93,95.97,8200.0,90.9695,90.9789,90.9126,90.9505,8200.0
2015-04-29 12:55:00,95.99,96.28,95.98,96.26,6400.0,90.9695,91.2443,90.96,91.2253,6400.0
2015-04-29 13:00:00,96.27,96.28,96.07,96.09,7300.0,91.2348,91.2443,91.0453,91.0642,7300.0
2015-04-29 13:05:00,96.13,96.13,95.98,95.98,4600.0,91.1021,91.1021,90.96,90.96,4600.0
2015-04-29 13:10:00,96.01,96.2,95.98,96.2,11100.0,90.9884,91.1685,90.96,91.1685,11100.0
2015-04-29 13:15:00,96.28,96.37,96.16,96.29,8900.0,91.2443,91.3296,91.1306,91.2538,8900.0
2015-04-29 13:20:00,96.25,96.26,95.91,95.91,14200.0,91.2159,91.2253,90.8936,90.8936,14200.0
2015-04-29 13:25:00,95.9,95.95,95.75,95.76,19900.0,90.8842,90.9315,90.742,90.7515,19900.0
2015-04-29 13:30:00,95.77,95.91,95.76,95.82,25700.0,90.761,90.8936,90.7515,90.8083,25700.0
2015-04-29 13:35:00,95.82,95.96,95.78,95.93,13900.0,90.8083,90.941,90.7704,90.9126,13900.0
2015-04-29 13:40:00,95.91,96.1,95.82,96.09,8600.0,90.8936,91.0737,90.8083,91.0642,8600.0
2015-04-29 13:45:00,96.11,96.16,95.95,95.96,11700.0,91.0832,91.1306,90.9315,90.941,11700.0
2015-04-29 13:50:00,95.99,96.09,95.98,96.05,14600.0,90.9695,91.0642,90.96,91.0263,14600.0
2015-04-29 13:55:00,96.08,96.43,96.08,96.42,8000.0,91.0547,91.3864,91.0547,91.377,8000.0
2015-04-29 14:00:00,96.48,96.71,96.28,96.57,18300.0,91.4338,91.6518,91.2443,91.5191,18300.0
2015-04-29 14:05:00,96.53,96.61,96.27,96.27,8600.0,91.4812,91.557,91.2348,91.2348,8600.0
2015-04-29 14:10:00,96.33,96.56,96.3,96.43,15800.0,91.2917,91.5096,91.2632,91.3864,15800.0
2015-04-29 14:15:00,96.5,96.78,96.46,96.68,12400.0,91.4528,91.7181,91.4149,91.6234,12400.0
2015-04-29 14:20:00,96.69,96.78,96.59,96.74,14200.0,91.6328,91.7181,91.5381,91.6802,14200.0
2015-04-29 14:25:00,96.76,96.82,96.59,96.81,13300.0,91.6992,91.756,91.5381,91.7466,13300.0
2015-04-29 14:30:00,96.82,96.97,96.76,96.97,16700.0,91.756,91.8982,91.6992,91.8982,16700.0
2015-04-29 14:35:00,96.94,97.0,96.76,96.83,14000.0,91.8698,91.9266,91.6992,91.7655,14000.0
2015-04-29 14:40:00,96.85,97.02,96.83,96.94,16600.0,91.7845,91.9456,91.7655,91.8698,16600.0
2015-04-29 14:45:00,96.93,96.93,96.8,96.85,17400.0,91.8603,91.8603,91.7371,91.7845,17400.0
2015-04-29 14:50:00,96.85,96.99,96.66,96.7,14600.0,91.7845,91.9172,91.6044,91.6423,14600.0
2015-04-29 14:55:00,96.71,96.81,96.65,96.71,12600.0,91.6518,91.7466,91.5949,91.6518,12600.0
2015-04-29 15:00:00,96.76,96.79,96.5,96.52,13400.0,91.6992,91.7276,91.4528,91.4717,13400.0
2015-04-29 15:05:00,96.54,96.65,96.44,96.56,13000.0,91.4907,91.5949,91.3959,91.5096,13000.0
2015-04-29 15:10:00,96.55,96.55,96.37,96.51,19000.0,91.5002,91.5002,91.3296,91.4623,19000.0
2015-04-29 15:15:00,96.53,96.59,96.36,96.38,14700.0,91.4812,91.5381,91.3201,91.3391,14700.0
2015-04-29 15:20:00,96.36,96.53,96.34,96.45,17500.0,91.3201,91.4812,91.3012,91.4054,17500.0
2015-04-29 15:25:00,96.42,96.5,96.33,96.33,21600.0,91.377,91.4528,91.2917,91.2917,21600.0
2015-04-29 15:30:00,96.33,96.4,96.24,96.32,22600.0,91.2917,91.358,91.2064,91.2822,22600.0
2015-04-29 15:35:00,96.32,96.55,96.32,96.43,22500.0,91.2822,91.5002,91.2822,91.3864,22500.0
2015-04-29 15:40:00,96.42,96.51,96.39,96.43,17300.0,91.377,91.4623,91.3485,91.3864,17300.0
2015-04-29 15:45:00,96.44,96.62,96.39,96.43,28900.0,91.3959,91.5665,91.3485,91.3864,28900.0
2015-04-29 15:50:00,96.44,96.45,96.18,96.19,51400.0,91.3959,91.4054,91.1495,91.159,51400.0
2015-04-29 15:55:00,96.17,96.31,96.17,96.27,68000.0,91.14,91.2727,91.14,91.2348,68000.0
2015-04-30 09:30:00,95.4,96.25,95.3,95.64,44500.0,90.4103,91.2159,90.3155,90.6378,44500.0
2015-04-30 09:35:00,95.64,95.95,95.42,95.48,31000.0,90.6378,90.9315,90.4293,90.4861,31000.0
2015-04-30 09:40:00,95.44,95.57,95.06,95.31,47200.0,90.4482,90.5714,90.0881,90.325,47200.0
2015-04-30 09:45:00,95.3,95.68,95.08,95.42,101700.0,90.3155,90.6757,90.1071,90.4293,101700.0
2015-04-30 09:50:00,95.4,95.51,95.35,95.41,63800.0,90.4103,90.5146,90.3629,90.4198,63800.0
2015-04-30 09:55:00,95.41,95.49,94.91,94.91,104700.0,90.4198,90.4956,89.9459,89.9459,104700.0
2015-04-30 10:00:00,94.92,95.06,94.45,94.8,96800.0,89.9554,90.0881,89.51,89.8417,96800.0
2015-04-30 10:05:00,94.8,95.07,94.7,94.77,81800.0,89.8417,90.0976,89.7469,89.8133,81800.0
2015-04-30 10:10:00,94.77,95.05,94.7,94.7,30400.0,89.8133,90.0786,89.7469,89.7469,30400.0
2015-04-30 10:15:00,94.7,94.85,94.46,94.46,47800.0,89.7469,89.8891,89.5195,89.5195,47800.0
2015-04-30 10:20:00,94.5,94.52,94.25,94.32,36400.0,89.5574,89.5763,89.3205,89.3868,36400.0
2015-04-30 10:25:00,94.32,94.46,94.27,94.39,67200.0,89.3868,89.5195,89.3394,89.4531,67200.0
2015-04-30 10:30:00,94.39,94.49,94.33,94.43,40500.0,89.4531,89.5479,89.3963,89.491,40500.0
2015-04-30 10:35:00,94.42,94.51,94.39,94.44,31700.0,89.4816,89.5669,89.4531,89.5005,31700.0
2015-04-30 10:40:00,94.39,94.52,94.32,94.37,24200.0,89.4531,89.5763,89.3868,89.4342,24200.0
2015-04-30 10:45:00,94.33,94.38,93.91,94.09,93600.0,89.3963,89.4437,88.9982,89.1688,93600.0
2015-04-30 10:50:00,94.09,94.2,93.96,93.97,18800.0,89.1688,89.2731,89.0456,89.0551,18800.0
2015-04-30 10:55:00,93.97,94.01,93.85,93.97,57400.0,89.0551,89.093,88.9414,89.0551,57400.0
2015-04-30 11:00:00,93.98,94.05,93.92,94.01,38900.0,89.0646,89.1309,89.0077,89.093,38900.0
2015-04-30 11:05:00,94.03,94.31,93.98,94.31,35300.0,89.112,89.3773,89.0646,89.3773,35300.0
2015-04-30 11:10:00,94.31,94.84,94.27,94.82,22800.0,89.3773,89.8796,89.3394,89.8607,22800.0
2015-04-30 11:15:00,94.81,94.81,94.68,94.69,22200.0,89.8512,89.8512,89.728,89.7375,22200.0
2015-04-30 11:20:00,94.69,94.87,94.69,94.81,21900.0,89.7375,89.908,89.7375,89.8512,21900.0
2015-04-30 11:25:00,94.81,94.82,94.47,94.51,26100.0,89.8512,89.8607,89.529,89.5669,26100.0
2015-04-30 11:30:00,94.48,94.52,94.2,94.2,32500.0,89.5384,89.5763,89.2731,89.2731,32500.0
2015-04-30 11:35:00,94.2,94.47,94.14,94.47,25200.0,89.2731,89.529,89.2162,89.529,25200.0
2015-04-30 11:40:00,94.48,94.68,94.44,94.66,21300.0,89.5384,89.728,89.5005,89.709,21300.0
2015-04-30 11:45:00,94.69,94.72,94.65,94.7,11200.0,89.7375,89.7659,89.6995,89.7469,11200.0
2015-04-30 11:50:00,94.69,94.69,94.15,94.16,36100.0,89.7375,89.7375,89.2257,89.2352,36100.0
2015-04-30 11:55:00,94.16,94.18,93.88,93.88,14200.0,89.2352,89.2541,88.9698,88.9698,14200.0
2015-04-30 12:00:00,93.94,94.07,93.93,93.97,34400.0,89.0267,89.1499,89.0172,89.0551,34400.0
2015-04-30 12:05:00,93.94,94.17,93.94,94.06,15900.0,89.0267,89.2446,89.0267,89.1404,15900.0
2015-04-30 12:10:00,94.08,94.1,93.91,93.94,15600.0,89.1594,89.1783,88.9982,89.0267,15600.0
2015-04-30 12:15:00,93.93,94.02,93.91,93.99,17600.0,89.0172,89.1025,88.9982,89.0741,17600.0
2015-04-30 12:20:00,94.01,94.07,93.96,94.0,9800.0,89.093,89.1499,89.0456,89.0835,9800.0
2015-04-30 12:25:00,93.98,94.0,93.94,93.97,9800.0,89.0646,89.0835,89.0267,89.0551,9800.0
2015-04-30 12:30:00,93.98,94.01,93.94,94.01,28800.0,89.0646,89.093,89.0267,89.093,28800.0
2015-04-30 12:35:00,94.0,94.05,93.99,94.03,44700.0,89.0835,89.1309,89.0741,89.112,44700.0
2015-04-30 12:40:00,94.03,94.04,94.0,94.01,34100.0,89.112,89.1214,89.0835,89.093,34100.0
2015-04-30 12:45:00,94.02,94.02,93.77,93.79,27800.0,89.1025,89.1025,88.8656,88.8845,27800.0
2015-04-30 12:50:00,93.83,94.01,93.83,93.97,20900.0,88.9224,89.093,88.9224,89.0551,20900.0
2015-04-30 12:55:00,93.97,93.98,93.75,93.82,29800.0,89.0551,89.0646,88.8466,88.913,29800.0
2015-04-30 13:00:00,93.83,93.88,93.77,93.85,17900.0,88.9224,88.9698,88.8656,88.9414,17900.0
2015-04-30 13:05:00,93.87,94.03,93.85,93.98,26800.0,88.9603,89.112,88.9414,89.0646,26800.0
2015-04-30 13:10:00,93.99,94.04,93.98,94.02,18500.0,89.0741,89.1214,89.0646,89.1025,18500.0
2015-04-30 13:15:00,94.01,94.07,93.97,94.04,15300.0,89.093,89.1499,89.0551,89.1214,15300.0
2015-04-30 13:20:00,94.03,94.03,93.85,93.97,17200.0,89.112,89.112,88.9414,89.0551,17200.0
2015-04-30 13:25:00,93.98,94.01,93.92,93.98,17800.0,89.0646,89.093,89.0077,89.0646,17800.0
2015-04-30 13:30:00,93.97,94.04,93.88,94.02,20800.0,89.0551,89.1214,88.9698,89.1025,20800.0
2015-04-30 13:35:00,94.02,94.02,93.85,93.85,14800.0,89.1025,89.1025,88.9414,88.9414,14800.0
2015-04-30 13:40:00,93.84,93.91,93.81,93.89,18600.0,88.9319,88.9982,88.9035,88.9793,18600.0
2015-04-30 13:45:00,93.89,93.98,93.88,93.95,15700.0,88.9793,89.0646,88.9698,89.0362,15700.0
2015-04-30 13:50:00,93.94,94.1,93.93,94.0,67900.0,89.0267,89.1783,89.0172,89.0835,67900.0
2015-04-30 13:55:00,93.98,94.01,93.83,93.83,44000.0,89.0646,89.093,88.9224,88.9224,44000.0
2015-04-30 14:00:00,93.83,93.85,93.62,93.62,34400.0,88.9224,88.9414,88.7234,88.7234,34400.0
2015-04-30 14:05:00,93.61,93.67,93.5,93.63,34800.0,88.7139,88.7708,88.6097,88.7329,34800.0
2015-04-30 14:10:00,93.63,93.79,93.59,93.59,38100.0,88.7329,88.8845,88.695,88.695,38100.0
2015-04-30 14:15:00,93.59,93.73,93.58,93.69,38600.0,88.695,88.8277,88.6855,88.7898,38600.0
2015-04-30 14:20:00,93.66,93.73,93.63,93.63,22400.0,88.7613,88.8277,88.7329,88.7329,22400.0
2015-04-30 14:25:00,93.65,93.7,93.6,93.61,25900.0,88.7518,88.7992,88.7045,88.7139,25900.0
2015-04-30 14:30:00,93.6,93.61,93.51,93.51,36500.0,88.7045,88.7139,88.6192,88.6192,36500.0
2015-04-30 14:35:00,93.52,93.72,93.52,93.71,36800.0,88.6286,88.8182,88.6286,88.8087,36800.0
2015-04-30 14:40:00,93.74,93.78,93.66,93.7,39500.0,88.8371,88.875,88.7613,88.7992,39500.0
2015-04-30 14:45:00,93.71,93.76,93.67,93.69,32800.0,88.8087,88.8561,88.7708,88.7898,32800.0
2015-04-30 14:50:00,93.68,93.71,93.55,93.69,46300.0,88.7803,88.8087,88.6571,88.7898,46300.0
2015-04-30 14:55:00,93.69,93.76,93.51,93.56,75100.0,88.7898,88.8561,88.6192,88.6666,75100.0
2015-04-30 15:00:00,93.57,93.58,93.34,93.4,49300.0,88.676,88.6855,88.4581,88.5149,49300.0
2015-04-30 15:05:00,93.38,93.38,93.18,93.19,44500.0,88.496,88.496,88.3064,88.3159,44500.0
2015-04-30 15:10:00,93.16,93.17,92.96,93.0,95500.0,88.2875,88.297,88.0979,88.1358,95500.0
2015-04-30 15:15:00,92.99,93.52,92.99,93.45,65900.0,88.1264,88.6286,88.1264,88.5623,65900.0
2015-04-30 15:20:00,93.44,93.53,93.43,93.53,41800.0,88.5528,88.6381,88.5434,88.6381,41800.0
2015-04-30 15:25:00,93.52,93.56,93.13,93.17,59500.0,88.6286,88.6666,88.259,88.297,59500.0
2015-04-30 15:30:00,93.18,93.49,93.17,93.44,41900.0,88.3064,88.6002,88.297,88.5528,41900.0
2015-04-30 15:35:00,93.43,93.71,93.42,93.69,37900.0,88.5434,88.8087,88.5339,88.7898,37900.0
2015-04-30 15:40:00,93.69,93.83,93.6,93.82,102200.0,88.7898,88.9224,88.7045,88.913,102200.0
2015-04-30 15:45:00,93.83,94.04,93.82,93.96,139300.0,88.9224,89.1214,88.913,89.0456,139300.0
2015-04-30 15:50:00,93.95,94.07,93.88,94.05,145700.0,89.0362,89.1499,88.9698,89.1309,145700.0
2015-04-30 15:55:00,94.06,94.53,94.01,94.23,241900.0,89.1404,89.5858,89.093,89.3015,241900.0
2015-05-01 09:30:00,100.1,101.95,100.0,101.02,289300.0,94.8645,96.6177,94.7697,95.7364,289300.0
2015-05-01 09:35:00,101.07,102.1,101.02,101.88,220100.0,95.7838,96.7599,95.7364,96.5514,220100.0
2015-05-01 09:40:00,101.91,102.56,101.81,101.88,222900.0,96.5798,97.1958,96.4851,96.5514,222900.0
2015-05-01 09:45:00,101.95,102.5,101.44,102.29,244900.0,96.6177,97.139,96.1344,96.9399,244900.0
2015-05-01 09:50:00,102.3,102.3,100.92,101.72,207700.0,96.9494,96.9494,95.6416,96.3998,207700.0
2015-05-01 09:55:00,101.66,102.48,101.55,101.93,147400.0,96.3429,97.12,96.2387,96.5988,147400.0
2015-05-01 10:00:00,101.9,102.0,101.09,101.17,85700.0,96.5703,96.6651,95.8027,95.8785,85700.0
2015-05-01 10:05:00,101.18,101.31,100.19,100.38,116100.0,95.888,96.0112,94.9498,95.1298,116100.0
2015-05-01 10:10:00,100.33,100.42,99.5,99.61,221700.0,95.0825,95.1678,94.2959,94.4001,221700.0
2015-05-01 10:15:00,99.6,100.04,99.12,99.88,132200.0,94.3906,94.8076,93.9357,94.656,132200.0
2015-05-01 10:20:00,99.89,100.05,99.46,99.84,53900.0,94.6655,94.8171,94.258,94.6181,53900.0
2015-05-01 10:25:00,99.87,100.16,99.71,100.04,61600.0,94.6465,94.9214,94.4949,94.8076,61600.0
2015-05-01 10:30:00,100.04,100.28,99.85,99.98,70600.0,94.8076,95.0351,94.6276,94.7508,70600.0
2015-05-01 10:35:00,100.03,100.18,99.55,99.68,71600.0,94.7982,94.9403,94.3433,94.4665,71600.0
2015-05-01 10:40:00,99.67,100.09,99.29,100.0,51100.0,94.457,94.855,94.0969,94.7697,51100.0
2015-05-01 10:45:00,99.97,100.15,99.73,99.8,55000.0,94.7413,94.9119,94.5138,94.5802,55000.0
2015-05-01 10:50:00,99.78,100.61,99.78,100.32,90300.0,94.5612,95.3478,94.5612,95.073,90300.0
2015-05-01 10:55:00,100.34,100.34,100.05,100.2,50800.0,95.0919,95.0919,94.8171,94.9593,50800.0
2015-05-01 11:00:00,100.2,100.38,100.08,100.38,59800.0,94.9593,95.1298,94.8455,95.1298,59800.0
2015-05-01 11:05:00,100.39,101.19,100.33,100.97,77500.0,95.1393,95.8975,95.0825,95.689,77500.0
2015-05-01 11:10:00,100.89,101.32,100.88,101.32,31200.0,95.6132,96.0207,95.6037,96.0207,31200.0
2015-05-01 11:15:00,101.3,101.44,101.09,101.19,54300.0,96.0017,96.1344,95.8027,95.8975,54300.0
2015-05-01 11:20:00,101.17,101.23,100.98,101.03,40700.0,95.8785,95.9354,95.6985,95.7459,40700.0
2015-05-01 11:25:00,101.0,101.39,100.99,101.37,41700.0,95.7174,96.087,95.7079,96.0681,41700.0
2015-05-01 11:30:00,101.39,102.0,101.38,101.54,78300.0,96.087,96.6651,96.0775,96.2292,78300.0
2015-05-01 11:35:00,101.54,101.55,101.28,101.45,40400.0,96.2292,96.2387,95.9828,96.1439,40400.0
2015-05-01 11:40:00,101.47,101.7,101.42,101.62,50100.0,96.1628,96.3808,96.1155,96.305,50100.0
2015-05-01 11:45:00,101.63,101.63,101.06,101.11,73300.0,96.3145,96.3145,95.7743,95.8217,73300.0
2015-05-01 11:50:00,101.1,101.46,101.09,101.21,23000.0,95.8122,96.1534,95.8027,95.9164,23000.0
2015-05-01 11:55:00,101.26,101.79,101.26,101.79,30600.0,95.9638,96.4661,95.9638,96.4661,30600.0
2015-05-01 12:00:00,101.81,101.95,101.01,101.94,133600.0,96.4851,96.6177,95.7269,96.6083,133600.0
2015-05-01 12:05:00,101.92,102.05,101.72,101.91,27000.0,96.5893,96.7125,96.3998,96.5798,27000.0
2015-05-01 12:10:00,101.89,102.33,101.84,101.98,69200.0,96.5609,96.9779,96.5135,96.6462,69200.0
2015-05-01 12:15:00,101.97,102.32,101.97,102.28,29500.0,96.6367,96.9684,96.6367,96.9305,29500.0
2015-05-01 12:20:00,102.23,102.25,101.89,101.97,40300.0,96.8831,96.902,96.5609,96.6367,40300.0
2015-05-01 12:25:00,102.03,102.49,101.93,102.46,53700.0,96.6935,97.1295,96.5988,97.1011,53700.0
2015-05-01 12:30:00,102.49,102.69,102.44,102.53,56900.0,97.1295,97.319,97.0821,97.1674,56900.0
2015-05-01 12:35:00,102.52,102.58,101.98,102.03,49400.0,97.1579,97.2148,96.6462,96.6935,49400.0
2015-05-01 12:40:00,102.03,102.12,101.87,102.0,24300.0,96.6935,96.7788,96.5419,96.6651,24300.0
2015-05-01 12:45:00,102.0,102.5,101.97,102.26,27900.0,96.6651,97.139,96.6367,96.9115,27900.0
2015-05-01 12:50:00,102.26,102.29,101.77,101.85,46500.0,96.9115,96.9399,96.4471,96.523,46500.0
2015-05-01 12:55:00,101.82,101.91,101.63,101.89,34100.0,96.4945,96.5798,96.3145,96.5609,34100.0
2015-05-01 13:00:00,101.89,102.02,101.69,101.77,30800.0,96.5609,96.6841,96.3713,96.4471,30800.0
2015-05-01 13:05:00,101.77,101.82,101.65,101.77,17600.0,96.4471,96.4945,96.3334,96.4471,17600.0
2015-05-01 13:10:00,101.76,101.82,101.64,101.7,16900.0,96.4377,96.4945,96.3239,96.3808,16900.0
2015-05-01 13:15:00,101.7,101.82,101.55,101.64,39700.0,96.3808,96.4945,96.2387,96.3239,39700.0
2015-05-01 13:20:00,101.67,101.99,101.56,101.81,34800.0,96.3524,96.6556,96.2481,96.4851,34800.0
2015-05-01 13:25:00,101.81,102.07,101.81,102.05,22400.0,96.4851,96.7315,96.4851,96.7125,22400.0
2015-05-01 13:30:00,102.05,102.16,101.86,101.86,27900.0,96.7125,96.8167,96.5324,96.5324,27900.0
2015-05-01 13:35:00,101.87,101.87,101.53,101.57,44100.0,96.5419,96.5419,96.2197,96.2576,44100.0
2015-05-01 13:40:00,101.55,101.55,101.22,101.27,45100.0,96.2387,96.2387,95.9259,95.9733,45100.0
2015-05-01 13:45:00,101.27,101.8,101.27,101.75,21100.0,95.9733,96.4756,95.9733,96.4282,21100.0
2015-05-01 13:50:00,101.73,101.91,101.67,101.8,27200.0,96.4092,96.5798,96.3524,96.4756,27200.0
2015-05-01 13:55:00,101.8,102.1,101.62,102.1,19900.0,96.4756,96.7599,96.305,96.7599,19900.0
2015-05-01 14:00:00,102.11,102.28,102.09,102.1,24700.0,96.7694,96.9305,96.7504,96.7599,24700.0
2015-05-01 14:05:00,102.1,102.25,101.9,102.16,23000.0,96.7599,96.902,96.5703,96.8167,23000.0
2015-05-01 14:10:00,102.13,102.29,102.06,102.09,16300.0,96.7883,96.9399,96.722,96.7504,16300.0
2015-05-01 14:15:00,102.09,102.18,101.98,102.11,21400.0,96.7504,96.8357,96.6462,96.7694,21400.0
2015-05-01 14:20:00,102.1,102.27,102.1,102.24,12900.0,96.7599,96.921,96.7599,96.8926,12900.0
2015-05-01 14:25:00,102.23,102.42,102.11,102.41,21300.0,96.8831,97.0631,96.7694,97.0537,21300.0
2015-05-01 14:30:00,102.43,102.5,102.3,102.3,29400.0,97.0726,97.139,96.9494,96.9494,29400.0
2015-05-01 14:35:00,102.3,102.34,101.73,101.75,37900.0,96.9494,96.9873,96.4092,96.4282,37900.0
2015-05-01 14:40:00,101.75,101.75,101.22,101.24,46200.0,96.4282,96.4282,95.9259,95.9449,46200.0
2015-05-01 14:45:00,101.27,101.51,101.04,101.51,30900.0,95.9733,96.2007,95.7553,96.2007,30900.0
2015-05-01 14:50:00,101.52,101.6,100.77,100.93,66200.0,96.2102,96.286,95.4994,95.6511,66200.0
2015-05-01 14:55:00,100.96,101.54,100.96,101.54,28600.0,95.6795,96.2292,95.6795,96.2292,28600.0
2015-05-01 15:00:00,101.54,101.83,101.38,101.49,37000.0,96.2292,96.504,96.0775,96.1818,37000.0
2015-05-01 15:05:00,101.47,101.69,101.31,101.58,29700.0,96.1628,96.3713,96.0112,96.2671,29700.0
2015-05-01 15:10:00,101.56,101.56,101.25,101.35,24100.0,96.2481,96.2481,95.9543,96.0491,24100.0
2015-05-01 15:15:00,101.35,101.68,101.35,101.58,33600.0,96.0491,96.3619,96.0491,96.2671,33600.0
2015-05-01 15:20:00,101.57,101.72,101.03,101.03,46900.0,96.2576,96.3998,95.7459,95.7459,46900.0
2015-05-01 15:25:00,101.06,101.22,101.02,101.22,47700.0,95.7743,95.9259,95.7364,95.9259,47700.0
2015-05-01 15:30:00,101.23,101.36,101.19,101.36,47900.0,95.9354,96.0586,95.8975,96.0586,47900.0
2015-05-01 15:35:00,101.36,101.58,101.28,101.41,50500.0,96.0586,96.2671,95.9828,96.106,50500.0
2015-05-01 15:40:00,101.43,101.63,101.3,101.4,60800.0,96.1249,96.3145,96.0017,96.0965,60800.0
2015-05-01 15:45:00,101.44,101.68,101.4,101.68,70100.0,96.1344,96.3619,96.0965,96.3619,70100.0
2015-05-01 15:50:00,101.68,101.68,101.52,101.62,125900.0,96.3619,96.3619,96.2102,96.305,125900.0
2015-05-01 15:55:00,101.63,101.88,101.61,101.74,209500.0,96.3145,96.5514,96.2955,96.4187,209500.0
2015-05-04 09:30:00,101.35,101.89,101.31,101.5,35500.0,96.0491,96.5609,96.0112,96.1913,35500.0
2015-05-04 09:35:00,101.56,102.02,101.51,102.02,16100.0,96.2481,96.6841,96.2007,96.6841,16100.0
2015-05-04 09:40:00,101.95,102.2,101.8,101.83,20100.0,96.6177,96.8547,96.4756,96.504,20100.0
2015-05-04 09:45:00,101.85,101.89,101.58,101.87,23000.0,96.523,96.5609,96.2671,96.5419,23000.0
2015-05-04 09:50:00,101.8,102.2,101.8,102.08,9800.0,96.4756,96.8547,96.4756,96.7409,9800.0
2015-05-04 09:55:00,102.03,102.03,101.78,101.84,20400.0,96.6935,96.6935,96.4566,96.5135,20400.0
2015-05-04 10:00:00,101.85,102.13,101.69,102.1,20500.0,96.523,96.7883,96.3713,96.7599,20500.0
2015-05-04 10:05:00,102.17,102.31,101.99,102.0,147800.0,96.8262,96.9589,96.6556,96.6651,147800.0
2015-05-04 10:10:00,102.02,102.03,101.66,101.89,22700.0,96.6841,96.6935,96.3429,96.5609,22700.0
2015-05-04 10:15:00,101.86,101.89,101.56,101.85,26600.0,96.5324,96.5609,96.2481,96.523,26600.0
2015-05-04 10:20:00,101.84,101.84,101.69,101.77,88100.0,96.5135,96.5135,96.3713,96.4471,88100.0
2015-05-04 10:25:00,101.79,101.81,101.45,101.47,27400.0,96.4661,96.4851,96.1439,96.1628,27400.0
2015-05-04 10:30:00,101.46,101.49,101.27,101.37,35700.0,96.1534,96.1818,95.9733,96.0681,35700.0
2015-05-04 10:35:00,101.37,101.5,101.04,101.04,15300.0,96.0681,96.1913,95.7553,95.7553,15300.0
2015-05-04 10:40:00,101.01,101.45,100.98,101.27,18000.0,95.7269,96.1439,95.6985,95.9733,18000.0
2015-05-04 10:45:00,101.27,101.31,101.06,101.23,13500.0,95.9733,96.0112,95.7743,95.9354,13500.0
2015-05-04 10:50:00,101.26,101.26,101.0,101.03,8000.0,95.9638,95.9638,95.7174,95.7459,8000.0
2015-05-04 10:55:00,101.0,101.03,100.81,100.88,21400.0,95.7174,95.7459,95.5374,95.6037,21400.0
2015-05-04 11:00:00,100.91,101.04,100.88,101.01,11200.0,95.6321,95.7553,95.6037,95.7269,11200.0
2015-05-04 11:05:00,101.01,101.13,100.96,101.04,17200.0,95.7269,95.8406,95.6795,95.7553,17200.0
2015-05-04 11:10:00,101.01,101.05,100.85,100.97,14600.0,95.7269,95.7648,95.5753,95.689,14600.0
2015-05-04 11:15:00,100.99,101.13,100.96,101.06,22400.0,95.7079,95.8406,95.6795,95.7743,22400.0
2015-05-04 11:20:00,101.06,101.06,100.84,100.86,14900.0,95.7743,95.7743,95.5658,95.5847,14900.0
2015-05-04 11:25:00,100.86,100.9,100.72,100.76,25000.0,95.5847,95.6227,95.4521,95.49,25000.0
2015-05-04 11:30:00,100.76,100.76,100.66,100.72,10100.0,95.49,95.49,95.3952,95.4521,10100.0
2015-05-04 11:35:00,100.72,100.86,100.7,100.79,11000.0,95.4521,95.5847,95.4331,95.5184,11000.0
2015-05-04 11:40:00,100.81,100.92,100.67,100.7,17200.0,95.5374,95.6416,95.4047,95.4331,17200.0
2015-05-04 11:45:00,100.7,100.76,100.68,100.7,8000.0,95.4331,95.49,95.4142,95.4331,8000.0
2015-05-04 11:50:00,100.7,100.7,100.51,100.61,20800.0,95.4331,95.4331,95.253,95.3478,20800.0
2015-05-04 11:55:00,100.61,100.78,100.57,100.72,15000.0,95.3478,95.5089,95.3099,95.4521,15000.0
2015-05-04 12:00:00,100.72,100.75,100.6,100.66,13600.0,95.4521,95.4805,95.3383,95.3952,13600.0
2015-05-04 12:05:00,100.66,100.74,100.53,100.55,16800.0,95.3952,95.471,95.272,95.291,16800.0
2015-05-04 12:10:00,100.55,100.64,100.51,100.51,8500.0,95.291,95.3762,95.253,95.253,8500.0
2015-05-04 12:15:00,100.51,100.59,100.43,100.43,17500.0,95.253,95.3289,95.1772,95.1772,17500.0
2015-05-04 12:20:00,100.42,100.59,100.3,100.52,27000.0,95.1678,95.3289,95.054,95.2625,27000.0
2015-05-04 12:25:00,100.5,100.55,100.42,100.5,20300.0,95.2436,95.291,95.1678,95.2436,20300.0
2015-05-04 12:30:00,100.52,100.53,100.35,100.44,8400.0,95.2625,95.272,95.1014,95.1867,8400.0
2015-05-04 12:35:00,100.46,100.54,100.37,100.41,10000.0,95.2057,95.2815,95.1204,95.1583,10000.0
2015-05-04 12:40:00,100.37,100.37,100.24,100.33,14600.0,95.1204,95.1204,94.9972,95.0825,14600.0
2015-05-04 12:45:00,100.32,100.37,100.22,100.28,6500.0,95.073,95.1204,94.9782,95.0351,6500.0
2015-05-04 12:50:00,100.28,100.4,100.27,100.33,5600.0,95.0351,95.1488,95.0256,95.0825,5600.0
2015-05-04 12:55:00,100.34,100.43,100.27,100.38,9900.0,95.0919,95.1772,95.0256,95.1298,9900.0
2015-05-04 13:00:00,100.42,100.62,100.37,100.62,11800.0,95.1678,95.3573,95.1204,95.3573,11800.0
2015-05-04 13:05:00,100.61,100.61,100.26,100.36,10700.0,95.3478,95.3478,95.0161,95.1109,10700.0
2015-05-04 13:10:00,100.37,100.48,100.32,100.37,7700.0,95.1204,95.2246,95.073,95.1204,7700.0
2015-05-04 13:15:00,100.37,100.41,100.33,100.36,6600.0,95.1204,95.1583,95.0825,95.1109,6600.0
2015-05-04 13:20:00,100.4,100.49,100.24,100.26,8700.0,95.1488,95.2341,94.9972,95.0161,8700.0
2015-05-04 13:25:00,100.27,100.5,100.27,100.44,18500.0,95.0256,95.2436,95.0256,95.1867,18500.0
2015-05-04 13:30:00,100.43,100.56,100.32,100.44,8500.0,95.1772,95.3004,95.073,95.1867,8500.0
2015-05-04 13:35:00,100.45,100.63,100.45,100.62,11700.0,95.1962,95.3668,95.1962,95.3573,11700.0
2015-05-04 13:40:00,100.63,100.76,100.6,100.73,8200.0,95.3668,95.49,95.3383,95.4615,8200.0
2015-05-04 13:45:00,100.74,100.74,100.63,100.64,6900.0,95.471,95.471,95.3668,95.3762,6900.0
2015-05-04 13:50:00,100.62,100.64,100.51,100.58,7100.0,95.3573,95.3762,95.253,95.3194,7100.0
2015-05-04 13:55:00,100.55,100.78,100.55,100.78,7500.0,95.291,95.5089,95.291,95.5089,7500.0
2015-05-04 14:00:00,100.76,100.82,100.67,100.78,10600.0,95.49,95.5468,95.4047,95.5089,10600.0
2015-05-04 14:05:00,100.73,100.79,100.62,100.79,6300.0,95.4615,95.5184,95.3573,95.5184,6300.0
2015-05-04 14:10:00,100.8,100.86,100.61,100.76,7700.0,95.5279,95.5847,95.3478,95.49,7700.0
2015-05-04 14:15:00,100.78,100.82,100.66,100.71,6300.0,95.5089,95.5468,95.3952,95.4426,6300.0
2015-05-04 14:20:00,100.71,100.75,100.55,100.55,9300.0,95.4426,95.4805,95.291,95.291,9300.0
2015-05-04 14:25:00,100.54,100.67,100.5,100.64,11600.0,95.2815,95.4047,95.2436,95.3762,11600.0
2015-05-04 14:30:00,100.68,100.71,100.59,100.64,13600.0,95.4142,95.4426,95.3289,95.3762,13600.0
2015-05-04 14:35:00,100.59,100.78,100.59,100.73,7900.0,95.3289,95.5089,95.3289,95.4615,7900.0
2015-05-04 14:40:00,100.71,100.73,100.61,100.73,20100.0,95.4426,95.4615,95.3478,95.4615,20100.0
2015-05-04 14:45:00,100.71,100.84,100.68,100.72,11400.0,95.4426,95.5658,95.4142,95.4521,11400.0
2015-05-04 14:50:00,100.73,100.73,100.67,100.7,10000.0,95.4615,95.4615,95.4047,95.4331,10000.0
2015-05-04 14:55:00,100.67,100.81,100.67,100.79,10600.0,95.4047,95.5374,95.4047,95.5184,10600.0
2015-05-04 15:00:00,100.8,100.8,100.68,100.72,14300.0,95.5279,95.5279,95.4142,95.4521,14300.0
2015-05-04 15:05:00,100.71,100.86,100.69,100.76,14100.0,95.4426,95.5847,95.4236,95.49,14100.0
2015-05-04 15:10:00,100.76,100.76,100.69,100.7,11300.0,95.49,95.49,95.4236,95.4331,11300.0
2015-05-04 15:15:00,100.69,100.81,100.65,100.77,25800.0,95.4236,95.5374,95.3857,95.4994,25800.0
2015-05-04 15:20:00,100.75,100.81,100.75,100.78,9800.0,95.4805,95.5374,95.4805,95.5089,9800.0
2015-05-04 15:25:00,100.78,100.79,100.68,100.74,12700.0,95.5089,95.5184,95.4142,95.471,12700.0
2015-05-04 15:30:00,100.74,100.81,100.71,100.8,20700.0,95.471,95.5374,95.4426,95.5279,20700.0
2015-05-04 15:35:00,100.79,100.95,100.79,100.94,23700.0,95.5184,95.67,95.5184,95.6606,23700.0
2015-05-04 15:40:00,100.95,100.99,100.91,100.95,24800.0,95.67,95.7079,95.6321,95.67,24800.0
2015-05-04 15:45:00,100.93,101.02,100.88,100.97,52600.0,95.6511,95.7364,95.6037,95.689,52600.0
2015-05-04 15:50:00,100.94,101.04,100.85,100.94,57000.0,95.6606,95.7553,95.5753,95.6606,57000.0
2015-05-04 15:55:00,100.93,100.95,100.88,100.91,66900.0,95.6511,95.67,95.6037,95.6321,66900.0
2015-05-05 09:30:00,100.42,100.82,100.2,100.8,27700.0,95.1678,95.5468,94.9593,95.5279,27700.0
2015-05-05 09:35:00,100.83,101.02,100.44,100.45,19200.0,95.5563,95.7364,95.1867,95.1962,19200.0
2015-05-05 09:40:00,100.45,100.71,100.44,100.58,20900.0,95.1962,95.4426,95.1867,95.3194,20900.0
2015-05-05 09:45:00,100.62,100.75,100.28,100.38,10200.0,95.3573,95.4805,95.0351,95.1298,10200.0
2015-05-05 09:50:00,100.38,100.38,99.97,100.0,25400.0,95.1298,95.1298,94.7413,94.7697,25400.0
2015-05-05 09:55:00,100.0,100.05,99.75,99.82,18500.0,94.7697,94.8171,94.5328,94.5991,18500.0
2015-05-05 10:00:00,99.84,99.85,99.57,99.57,21600.0,94.6181,94.6276,94.3622,94.3622,21600.0
2015-05-05 10:05:00,99.63,99.7,99.43,99.68,32700.0,94.4191,94.4854,94.2295,94.4665,32700.0
2015-05-05 10:10:00,99.65,99.78,99.57,99.77,26500.0,94.438,94.5612,94.3622,94.5518,26500.0
2015-05-05 10:15:00,99.74,99.92,99.63,99.87,18200.0,94.5233,94.6939,94.4191,94.6465,18200.0
2015-05-05 10:20:00,99.84,100.13,99.7,99.91,13400.0,94.6181,94.8929,94.4854,94.6844,13400.0
2015-05-05 10:25:00,99.91,100.15,99.89,100.12,13000.0,94.6844,94.9119,94.6655,94.8834,13000.0
2015-05-05 10:30:00,100.06,100.08,99.83,99.87,25200.0,94.8266,94.8455,94.6086,94.6465,25200.0
2015-05-05 10:35:00,99.86,99.94,99.78,99.86,12400.0,94.637,94.7129,94.5612,94.637,12400.0
2015-05-05 10:40:00,99.8,100.12,99.65,100.12,16100.0,94.5802,94.8834,94.438,94.8834,16100.0
2015-05-05 10:45:00,100.11,100.18,99.99,100.0,21800.0,94.874,94.9403,94.7602,94.7697,21800.0
2015-05-05 10:50:00,99.96,99.96,99.66,99.71,16400.0,94.7318,94.7318,94.4475,94.4949,16400.0
2015-05-05 10:55:00,99.76,99.86,99.72,99.79,6700.0,94.5423,94.637,94.5044,94.5707,6700.0
2015-05-05 11:00:00,99.79,99.83,99.54,99.54,9100.0,94.5707,94.6086,94.3338,94.3338,9100.0
2015-05-05 11:05:00,99.54,99.55,99.21,99.28,17500.0,94.3338,94.3433,94.021,94.0874,17500.0
2015-05-05 11:10:00,99.33,99.44,99.12,99.41,18700.0,94.1348,94.239,93.9357,94.2106,18700.0
2015-05-05 11:15:00,99.44,99.54,99.37,99.38,15000.0,94.239,94.3338,94.1727,94.1822,15000.0
2015-05-05 11:20:00,99.38,99.5,99.33,99.39,11000.0,94.1822,94.2959,94.1348,94.1916,11000.0
2015-05-05 11:25:00,99.41,99.58,99.32,99.35,7600.0,94.2106,94.3717,94.1253,94.1537,7600.0
2015-05-05 11:30:00,99.33,99.37,99.26,99.37,6900.0,94.1348,94.1727,94.0684,94.1727,6900.0
2015-05-05 11:35:00,99.38,99.57,99.38,99.43,5400.0,94.1822,94.3622,94.1822,94.2295,5400.0
2015-05-05 11:40:00,99.42,99.54,99.37,99.54,7100.0,94.2201,94.3338,94.1727,94.3338,7100.0
2015-05-05 11:45:00,99.54,99.64,99.39,99.39,10600.0,94.3338,94.4286,94.1916,94.1916,10600.0
2015-05-05 11:50:00,99.39,99.46,99.28,99.28,11200.0,94.1916,94.258,94.0874,94.0874,11200.0
2015-05-05 11:55:00,99.28,99.31,99.21,99.31,13600.0,94.0874,94.1158,94.021,94.1158,13600.0
2015-05-05 12:00:00,99.32,99.41,99.12,99.12,52300.0,94.1253,94.2106,93.9357,93.9357,52300.0
2015-05-05 12:05:00,99.12,99.18,99.04,99.18,11100.0,93.9357,93.9926,93.8599,93.9926,11100.0
2015-05-05 12:10:00,99.23,99.24,99.14,99.19,7500.0,94.04,94.0495,93.9547,94.0021,7500.0
2015-05-05 12:15:00,99.22,99.26,99.09,99.23,9700.0,94.0305,94.0684,93.9073,94.04,9700.0
2015-05-05 12:20:00,99.25,99.27,99.14,99.18,6900.0,94.0589,94.0779,93.9547,93.9926,6900.0
2015-05-05 12:25:00,99.21,99.45,99.17,99.28,21900.0,94.021,94.2485,93.9831,94.0874,21900.0
2015-05-05 12:30:00,99.28,99.58,99.26,99.52,16400.0,94.0874,94.3717,94.0684,94.3148,16400.0
2015-05-05 12:35:00,99.53,99.64,99.37,99.38,16000.0,94.3243,94.4286,94.1727,94.1822,16000.0
2015-05-05 12:40:00,99.39,99.43,99.19,99.2,8700.0,94.1916,94.2295,94.0021,94.0116,8700.0
2015-05-05 12:45:00,99.24,99.51,99.16,99.51,8300.0,94.0495,94.3054,93.9737,94.3054,8300.0
2015-05-05 12:50:00,99.46,99.47,99.22,99.41,18600.0,94.258,94.2674,94.0305,94.2106,18600.0
2015-05-05 12:55:00,99.4,99.45,99.27,99.45,15000.0,94.2011,94.2485,94.0779,94.2485,15000.0
2015-05-05 13:00:00,99.43,99.5,99.32,99.47,15400.0,94.2295,94.2959,94.1253,94.2674,15400.0
2015-05-05 13:05:00,99.44,99.48,99.36,99.37,10400.0,94.239,94.2769,94.1632,94.1727,10400.0
2015-05-05 13:10:00,99.37,99.51,99.3,99.3,23900.0,94.1727,94.3054,94.1063,94.1063,23900.0
2015-05-05 13:15:00,99.32,99.43,99.31,99.32,4600.0,94.1253,94.2295,94.1158,94.1253,4600.0
2015-05-05 13:20:00,99.3,99.35,99.2,99.34,7400.0,94.1063,94.1537,94.0116,94.1442,7400.0
2015-05-05 13:25:00,99.33,99.48,99.33,99.41,8300.0,94.1348,94.2769,94.1348,94.2106,8300.0
2015-05-05 13:30:00,99.42,99.42,99.32,99.32,5900.0,94.2201,94.2201,94.1253,94.1253,5900.0
2015-05-05 13:35:00,99.33,99.45,99.26,99.35,8100.0,94.1348,94.2485,94.0684,94.1537,8100.0
2015-05-05 13:40:00,99.32,99.36,99.27,99.34,10500.0,94.1253,94.1632,94.0779,94.1442,10500.0
2015-05-05 13:45:00,99.37,99.5,99.36,99.39,9200.0,94.1727,94.2959,94.1632,94.1916,9200.0
2015-05-05 13:50:00,99.41,99.52,99.3,99.39,14800.0,94.2106,94.3148,94.1063,94.1916,14800.0
2015-05-05 13:55:00,99.4,99.46,99.3,99.44,7900.0,94.2011,94.258,94.1063,94.239,7900.0
2015-05-05 14:00:00,99.42,99.42,99.23,99.29,11900.0,94.2201,94.2201,94.04,94.0969,11900.0
2015-05-05 14:05:00,99.27,99.37,99.17,99.23,12000.0,94.0779,94.1727,93.9831,94.04,12000.0
2015-05-05 14:10:00,99.22,99.4,99.22,99.35,8700.0,94.0305,94.2011,94.0305,94.1537,8700.0
2015-05-05 14:15:00,99.39,99.43,99.34,99.43,9800.0,94.1916,94.2295,94.1442,94.2295,9800.0
2015-05-05 14:20:00,99.43,99.48,99.25,99.27,10700.0,94.2295,94.2769,94.0589,94.0779,10700.0
2015-05-05 14:25:00,99.27,99.27,99.04,99.1,10500.0,94.0779,94.0779,93.8599,93.9168,10500.0
2015-05-05 14:30:00,99.08,99.2,99.02,99.09,9600.0,93.8978,94.0116,93.841,93.9073,9600.0
2015-05-05 14:35:00,99.09,99.12,98.95,98.95,9500.0,93.9073,93.9357,93.7746,93.7746,9500.0
2015-05-05 14:40:00,98.95,99.07,98.85,98.85,10100.0,93.7746,93.8884,93.6799,93.6799,10100.0
2015-05-05 14:45:00,98.86,98.95,98.85,98.86,7400.0,93.6893,93.7746,93.6799,93.6893,7400.0
2015-05-05 14:50:00,98.83,98.93,98.75,98.85,8900.0,93.6609,93.7557,93.5851,93.6799,8900.0
2015-05-05 14:55:00,98.82,99.14,98.81,99.08,10800.0,93.6514,93.9547,93.642,93.8978,10800.0
2015-05-05 15:00:00,99.07,99.18,99.0,99.12,16200.0,93.8884,93.9926,93.822,93.9357,16200.0
2015-05-05 15:05:00,99.1,99.21,99.01,99.06,10000.0,93.9168,94.021,93.8315,93.8789,10000.0
2015-05-05 15:10:00,99.03,99.11,99.01,99.09,10500.0,93.8505,93.9263,93.8315,93.9073,10500.0
2015-05-05 15:15:00,99.07,99.12,98.98,98.99,22900.0,93.8884,93.9357,93.8031,93.8125,22900.0
2015-05-05 15:20:00,98.97,98.99,98.88,98.92,18000.0,93.7936,93.8125,93.7083,93.7462,18000.0
2015-05-05 15:25:00,98.91,98.98,98.88,98.89,30600.0,93.7367,93.8031,93.7083,93.7178,30600.0
2015-05-05 15:30:00,98.88,99.03,98.82,99.02,35600.0,93.7083,93.8505,93.6514,93.841,35600.0
2015-05-05 15:35:00,99.0,99.04,98.88,98.96,28700.0,93.822,93.8599,93.7083,93.7841,28700.0
2015-05-05 15:40:00,98.95,99.07,98.92,99.02,28700.0,93.7746,93.8884,93.7462,93.841,28700.0
2015-05-05 15:45:00,99.01,99.05,98.92,98.96,39400.0,93.8315,93.8694,93.7462,93.7841,39400.0
2015-05-05 15:50:00,98.95,98.95,98.78,98.8,41900.0,93.7746,93.7746,93.6135,93.6325,41900.0
2015-05-05 15:55:00,98.8,98.86,98.75,98.75,52300.0,93.6325,93.6893,93.5851,93.5851,52300.0
2015-05-06 09:30:00,98.76,99.1,98.64,98.76,17100.0,93.5946,93.9168,93.4809,93.5946,17100.0
2015-05-06 09:35:00,98.7,98.75,98.27,98.73,16400.0,93.5377,93.5851,93.1302,93.5661,16400.0
2015-05-06 09:40:00,98.7,98.7,97.8,97.8,13200.0,93.5377,93.5377,92.6848,92.6848,13200.0
2015-05-06 09:45:00,97.8,98.1,97.77,98.04,14400.0,92.6848,92.9691,92.6564,92.9122,14400.0
2015-05-06 09:50:00,98.03,98.03,97.71,97.78,15100.0,92.9028,92.9028,92.5995,92.6658,15100.0
2015-05-06 09:55:00,97.79,98.01,97.73,98.0,20000.0,92.6753,92.8838,92.6184,92.8743,20000.0
2015-05-06 10:00:00,97.99,98.15,97.93,98.05,7500.0,92.8649,93.0165,92.808,92.9217,7500.0
2015-05-06 10:05:00,98.17,98.17,97.7,97.79,14400.0,93.0354,93.0354,92.59,92.6753,14400.0
2015-05-06 10:10:00,97.76,98.03,97.65,97.98,14300.0,92.6469,92.9028,92.5426,92.8554,14300.0
2015-05-06 10:15:00,97.95,98.35,97.88,98.03,12500.0,92.8269,93.206,92.7606,92.9028,12500.0
2015-05-06 10:20:00,98.11,98.42,98.06,98.37,33800.0,92.9786,93.2724,92.9312,93.225,33800.0
2015-05-06 10:25:00,98.34,98.63,98.34,98.51,12200.0,93.1965,93.4714,93.1965,93.3577,12200.0
2015-05-06 10:30:00,98.53,98.7,98.41,98.45,17200.0,93.3766,93.5377,93.2629,93.3008,17200.0
2015-05-06 10:35:00,98.42,98.5,98.28,98.48,9700.0,93.2724,93.3482,93.1397,93.3292,9700.0
2015-05-06 10:40:00,98.55,98.85,98.55,98.75,7700.0,93.3956,93.6799,93.3956,93.5851,7700.0
2015-05-06 10:45:00,98.81,99.16,98.8,99.11,20700.0,93.642,93.9737,93.6325,93.9263,20700.0
2015-05-06 10:50:00,99.11,99.32,99.04,99.3,37900.0,93.9263,94.1253,93.8599,94.1063,37900.0
2015-05-06 10:55:00,99.28,99.39,99.21,99.39,14800.0,94.0874,94.1916,94.021,94.1916,14800.0
2015-05-06 11:00:00,99.36,99.5,99.31,99.5,9500.0,94.1632,94.2959,94.1158,94.2959,9500.0
2015-05-06 11:05:00,99.44,99.44,99.19,99.25,16400.0,94.239,94.239,94.0021,94.0589,16400.0
2015-05-06 11:10:00,99.25,99.27,99.0,99.06,21300.0,94.0589,94.0779,93.822,93.8789,21300.0
2015-05-06 11:15:00,99.09,99.23,98.97,98.97,16100.0,93.9073,94.04,93.7936,93.7936,16100.0
2015-05-06 11:20:00,98.95,99.02,98.87,98.89,24500.0,93.7746,93.841,93.6988,93.7178,24500.0
2015-05-06 11:25:00,98.93,98.95,98.77,98.81,7900.0,93.7557,93.7746,93.6041,93.642,7900.0
2015-05-06 11:30:00,98.81,98.91,98.78,98.79,6300.0,93.642,93.7367,93.6135,93.623,6300.0
2015-05-06 11:35:00,98.81,98.86,98.79,98.81,4900.0,93.642,93.6893,93.623,93.642,4900.0
2015-05-06 11:40:00,98.8,98.91,98.7,98.79,14600.0,93.6325,93.7367,93.5377,93.623,14600.0
2015-05-06 11:45:00,98.77,98.78,98.53,98.53,15600.0,93.6041,93.6135,93.3766,93.3766,15600.0
2015-05-06 11:50:00,98.52,98.61,98.52,98.52,7200.0,93.3671,93.4524,93.3671,93.3671,7200.0
2015-05-06 11:55:00,98.55,98.55,98.41,98.47,9300.0,93.3956,93.3956,93.2629,93.3197,9300.0
2015-05-06 12:00:00,98.44,98.46,98.21,98.23,8100.0,93.2913,93.3103,93.0733,93.0923,8100.0
2015-05-06 12:05:00,98.23,98.32,98.19,98.27,5000.0,93.0923,93.1776,93.0544,93.1302,5000.0
2015-05-06 12:10:00,98.22,98.37,98.14,98.15,5300.0,93.0828,93.225,93.007,93.0165,5300.0
2015-05-06 12:15:00,98.11,98.34,98.11,98.32,8400.0,92.9786,93.1965,92.9786,93.1776,8400.0
2015-05-06 12:20:00,98.33,98.33,98.14,98.17,9000.0,93.1871,93.1871,93.007,93.0354,9000.0
2015-05-06 12:25:00,98.15,98.19,98.0,98.0,27100.0,93.0165,93.0544,92.8743,92.8743,27100.0
2015-05-06 12:30:00,98.0,98.27,97.97,98.27,18300.0,92.8743,93.1302,92.8459,93.1302,18300.0
2015-05-06 12:35:00,98.26,98.41,98.24,98.38,4600.0,93.1207,93.2629,93.1018,93.2345,4600.0
2015-05-06 12:40:00,98.36,98.38,98.18,98.25,5400.0,93.2155,93.2345,93.0449,93.1113,5400.0
2015-05-06 12:45:00,98.18,98.39,98.17,98.39,4900.0,93.0449,93.2439,93.0354,93.2439,4900.0
2015-05-06 12:50:00,98.34,98.36,98.08,98.1,6400.0,93.1965,93.2155,92.9501,92.9691,6400.0
2015-05-06 12:55:00,98.08,98.37,98.08,98.32,6800.0,92.9501,93.225,92.9501,93.1776,6800.0
2015-05-06 13:00:00,98.29,98.29,98.09,98.09,5900.0,93.1492,93.1492,92.9596,92.9596,5900.0
2015-05-06 13:05:00,98.06,98.18,98.06,98.12,12000.0,92.9312,93.0449,92.9312,92.9881,12000.0
2015-05-06 13:10:00,98.15,98.17,98.06,98.08,13400.0,93.0165,93.0354,92.9312,92.9501,13400.0
2015-05-06 13:15:00,98.09,98.12,97.94,98.05,23100.0,92.9596,92.9881,92.8175,92.9217,23100.0
2015-05-06 13:20:00,98.05,98.07,97.95,98.01,15400.0,92.9217,92.9407,92.8269,92.8838,15400.0
2015-05-06 13:25:00,98.0,98.18,97.95,98.13,22900.0,92.8743,93.0449,92.8269,92.9975,22900.0
2015-05-06 13:30:00,98.16,98.26,98.1,98.19,15300.0,93.026,93.1207,92.9691,93.0544,15300.0
2015-05-06 13:35:00,98.16,98.2,98.03,98.15,9000.0,93.026,93.0639,92.9028,93.0165,9000.0
2015-05-06 13:40:00,98.12,98.2,98.01,98.08,7000.0,92.9881,93.0639,92.8838,92.9501,7000.0
2015-05-06 13:45:00,98.13,98.18,98.06,98.1,12000.0,92.9975,93.0449,92.9312,92.9691,12000.0
2015-05-06 13:50:00,98.08,98.09,97.95,98.04,9500.0,92.9501,92.9596,92.8269,92.9122,9500.0
2015-05-06 13:55:00,98.02,98.11,98.02,98.02,5800.0,92.8933,92.9786,92.8933,92.8933,5800.0
2015-05-06 14:00:00,98.05,98.21,98.0,98.09,8500.0,92.9217,93.0733,92.8743,92.9596,8500.0
2015-05-06 14:05:00,98.11,98.27,98.09,98.2,10800.0,92.9786,93.1302,92.9596,93.0639,10800.0
2015-05-06 14:10:00,98.17,98.22,98.09,98.15,10600.0,93.0354,93.0828,92.9596,93.0165,10600.0
2015-05-06 14:15:00,98.13,98.31,98.08,98.31,9400.0,92.9975,93.1681,92.9501,93.1681,9400.0
2015-05-06 14:20:00,98.33,98.33,98.14,98.14,5500.0,93.1871,93.1871,93.007,93.007,5500.0
2015-05-06 14:25:00,98.16,98.3,98.11,98.24,13000.0,93.026,93.1586,92.9786,93.1018,13000.0
2015-05-06 14:30:00,98.24,98.24,98.12,98.15,5900.0,93.1018,93.1018,92.9881,93.0165,5900.0
2015-05-06 14:35:00,98.16,98.22,98.07,98.18,14600.0,93.026,93.0828,92.9407,93.0449,14600.0
2015-05-06 14:40:00,98.17,98.17,98.05,98.12,17700.0,93.0354,93.0354,92.9217,92.9881,17700.0
2015-05-06 14:45:00,98.11,98.18,98.01,98.15,8400.0,92.9786,93.0449,92.8838,93.0165,8400.0
2015-05-06 14:50:00,98.16,98.32,98.16,98.25,10200.0,93.026,93.1776,93.026,93.1113,10200.0
2015-05-06 14:55:00,98.23,98.47,98.16,98.34,10100.0,93.0923,93.3197,93.026,93.1965,10100.0
2015-05-06 15:00:00,98.31,98.57,98.31,98.44,15200.0,93.1681,93.4145,93.1681,93.2913,15200.0
2015-05-06 15:05:00,98.42,98.43,98.25,98.42,9400.0,93.2724,93.2818,93.1113,93.2724,9400.0
2015-05-06 15:10:00,98.43,98.43,98.28,98.31,6400.0,93.2818,93.2818,93.1397,93.1681,6400.0
2015-05-06 15:15:00,98.32,98.37,98.2,98.27,18500.0,93.1776,93.225,93.0639,93.1302,18500.0
2015-05-06 15:20:00,98.26,98.41,98.2,98.34,19600.0,93.1207,93.2629,93.0639,93.1965,19600.0
2015-05-06 15:25:00,98.35,98.56,98.33,98.56,19200.0,93.206,93.405,93.1871,93.405,19200.0
2015-05-06 15:30:00,98.56,98.63,98.47,98.47,26200.0,93.405,93.4714,93.3197,93.3197,26200.0
2015-05-06 15:35:00,98.47,98.65,98.46,98.63,19300.0,93.3197,93.4903,93.3103,93.4714,19300.0
2015-05-06 15:40:00,98.62,98.64,98.46,98.47,18100.0,93.4619,93.4809,93.3103,93.3197,18100.0
2015-05-06 15:45:00,98.48,98.63,98.44,98.58,25300.0,93.3292,93.4714,93.2913,93.424,25300.0
2015-05-06 15:50:00,98.57,98.64,98.56,98.59,40900.0,93.4145,93.4809,93.405,93.4335,40900.0
2015-05-06 15:55:00,98.6,99.11,98.6,99.11,137700.0,93.4429,93.9263,93.4429,93.9263,137700.0
2015-05-07 09:30:00,98.9,99.08,98.59,98.76,27000.0,93.7273,93.8978,93.4335,93.5946,27000.0
2015-05-07 09:35:00,98.77,99.2,98.72,99.2,23500.0,93.6041,94.0116,93.5567,94.0116,23500.0
2015-05-07 09:40:00,99.27,99.86,99.21,99.75,29800.0,94.0779,94.637,94.021,94.5328,29800.0
2015-05-07 09:45:00,99.71,99.89,99.49,99.6,24000.0,94.4949,94.6655,94.2864,94.3906,24000.0
2015-05-07 09:50:00,99.6,99.79,98.75,98.92,66200.0,94.3906,94.5707,93.5851,93.7462,66200.0
2015-05-07 09:55:00,98.86,98.86,98.53,98.64,12200.0,93.6893,93.6893,93.3766,93.4809,12200.0
2015-05-07 10:00:00,98.59,98.71,98.42,98.59,8400.0,93.4335,93.5472,93.2724,93.4335,8400.0
2015-05-07 10:05:00,98.58,98.73,98.45,98.68,17100.0,93.424,93.5661,93.3008,93.5188,17100.0
2015-05-07 10:10:00,98.66,98.89,98.65,98.89,6700.0,93.4998,93.7178,93.4903,93.7178,6700.0
2015-05-07 10:15:00,98.9,99.08,98.79,99.03,6700.0,93.7273,93.8978,93.623,93.8505,6700.0
2015-05-07 10:20:00,98.99,99.06,98.87,98.95,7100.0,93.8125,93.8789,93.6988,93.7746,7100.0
2015-05-07 10:25:00,98.96,99.11,98.88,98.98,12200.0,93.7841,93.9263,93.7083,93.8031,12200.0
2015-05-07 10:30:00,98.96,99.0,98.76,98.81,23300.0,93.7841,93.822,93.5946,93.642,23300.0
2015-05-07 10:35:00,98.8,98.92,98.67,98.92,13600.0,93.6325,93.7462,93.5093,93.7462,13600.0
2015-05-07 10:40:00,98.88,99.11,98.84,99.08,8500.0,93.7083,93.9263,93.6704,93.8978,8500.0
2015-05-07 10:45:00,99.06,99.2,99.03,99.15,9200.0,93.8789,94.0116,93.8505,93.9642,9200.0
2015-05-07 10:50:00,99.17,99.4,99.04,99.4,19200.0,93.9831,94.2011,93.8599,94.2011,19200.0
2015-05-07 10:55:00,99.35,99.35,99.19,99.23,10900.0,94.1537,94.1537,94.0021,94.04,10900.0
2015-05-07 11:00:00,99.27,99.31,99.08,99.29,17300.0,94.0779,94.1158,93.8978,94.0969,17300.0
2015-05-07 11:05:00,99.3,99.35,99.27,99.33,42200.0,94.1063,94.1537,94.0779,94.1348,42200.0
2015-05-07 11:10:00,99.32,99.4,99.28,99.33,6300.0,94.1253,94.2011,94.0874,94.1348,6300.0
2015-05-07 11:15:00,99.33,99.72,99.33,99.72,17200.0,94.1348,94.5044,94.1348,94.5044,17200.0
2015-05-07 11:20:00,99.69,99.81,99.63,99.81,9300.0,94.4759,94.5897,94.4191,94.5897,9300.0
2015-05-07 11:25:00,99.78,99.88,99.75,99.77,5900.0,94.5612,94.656,94.5328,94.5518,5900.0
2015-05-07 11:30:00,99.77,99.77,99.67,99.69,17500.0,94.5518,94.5518,94.457,94.4759,17500.0
2015-05-07 11:35:00,99.68,99.8,99.6,99.8,15500.0,94.4665,94.5802,94.3906,94.5802,15500.0
2015-05-07 11:40:00,99.82,99.95,99.75,99.9,5400.0,94.5991,94.7223,94.5328,94.675,5400.0
2015-05-07 11:45:00,99.87,99.87,99.74,99.78,3500.0,94.6465,94.6465,94.5233,94.5612,3500.0
2015-05-07 11:50:00,99.76,99.78,99.62,99.63,15200.0,94.5423,94.5612,94.4096,94.4191,15200.0
2015-05-07 11:55:00,99.61,99.66,99.56,99.64,5600.0,94.4001,94.4475,94.3527,94.4286,5600.0
2015-05-07 12:00:00,99.63,99.72,99.59,99.72,7900.0,94.4191,94.5044,94.3812,94.5044,7900.0
2015-05-07 12:05:00,99.7,99.71,99.6,99.6,2500.0,94.4854,94.4949,94.3906,94.3906,2500.0
2015-05-07 12:10:00,99.61,99.81,99.56,99.77,10300.0,94.4001,94.5897,94.3527,94.5518,10300.0
2015-05-07 12:15:00,99.76,99.85,99.69,99.79,6800.0,94.5423,94.6276,94.4759,94.5707,6800.0
2015-05-07 12:20:00,99.75,99.83,99.73,99.81,8000.0,94.5328,94.6086,94.5138,94.5897,8000.0
2015-05-07 12:25:00,99.8,99.8,99.66,99.8,9300.0,94.5802,94.5802,94.4475,94.5802,9300.0
2015-05-07 12:30:00,99.79,99.94,99.79,99.89,5200.0,94.5707,94.7129,94.5707,94.6655,5200.0
2015-05-07 12:35:00,99.9,100.16,99.9,100.12,25900.0,94.675,94.9214,94.675,94.8834,25900.0
2015-05-07 12:40:00,100.09,100.11,100.0,100.09,6700.0,94.855,94.874,94.7697,94.855,6700.0
2015-05-07 12:45:00,100.08,100.21,100.06,100.13,9100.0,94.8455,94.9687,94.8266,94.8929,9100.0
2015-05-07 12:50:00,100.14,100.31,100.13,100.24,18000.0,94.9024,95.0635,94.8929,94.9972,18000.0
2015-05-07 12:55:00,100.22,100.44,100.11,100.41,23700.0,94.9782,95.1867,94.874,95.1583,23700.0
2015-05-07 13:00:00,100.44,100.52,100.37,100.4,12900.0,95.1867,95.2625,95.1204,95.1488,12900.0
2015-05-07 13:05:00,100.41,100.43,100.34,100.4,7600.0,95.1583,95.1772,95.0919,95.1488,7600.0
2015-05-07 13:10:00,100.42,100.53,100.42,100.53,12300.0,95.1678,95.272,95.1678,95.272,12300.0
2015-05-07 13:15:00,100.53,100.65,100.47,100.65,20800.0,95.272,95.3857,95.2151,95.3857,20800.0
2015-05-07 13:20:00,100.65,100.74,100.62,100.68,22600.0,95.3857,95.471,95.3573,95.4142,22600.0
2015-05-07 13:25:00,100.67,100.8,100.67,100.79,12900.0,95.4047,95.5279,95.4047,95.5184,12900.0
2015-05-07 13:30:00,100.81,100.91,100.79,100.88,21400.0,95.5374,95.6321,95.5184,95.6037,21400.0
2015-05-07 13:35:00,100.88,101.01,100.86,101.0,26600.0,95.6037,95.7269,95.5847,95.7174,26600.0
2015-05-07 13:40:00,101.03,101.11,100.92,100.92,20100.0,95.7459,95.8217,95.6416,95.6416,20100.0
2015-05-07 13:45:00,100.89,100.97,100.87,100.95,13600.0,95.6132,95.689,95.5942,95.67,13600.0
2015-05-07 13:50:00,100.95,100.97,100.87,100.94,9700.0,95.67,95.689,95.5942,95.6606,9700.0
2015-05-07 13:55:00,100.95,101.01,100.93,100.97,11200.0,95.67,95.7269,95.6511,95.689,11200.0
2015-05-07 14:00:00,100.96,101.1,100.96,101.1,13400.0,95.6795,95.8122,95.6795,95.8122,13400.0
2015-05-07 14:05:00,101.08,101.14,101.01,101.08,11700.0,95.7932,95.8501,95.7269,95.7932,11700.0
2015-05-07 14:10:00,101.04,101.11,100.97,101.09,9200.0,95.7553,95.8217,95.689,95.8027,9200.0
2015-05-07 14:15:00,101.11,101.13,100.97,100.98,6600.0,95.8217,95.8406,95.689,95.6985,6600.0
2015-05-07 14:20:00,100.98,101.14,100.98,101.13,10800.0,95.6985,95.8501,95.6985,95.8406,10800.0
2015-05-07 14:25:00,101.14,101.16,101.03,101.05,7600.0,95.8501,95.8691,95.7459,95.7648,7600.0
2015-05-07 14:30:00,101.07,101.13,100.97,100.98,9100.0,95.7838,95.8406,95.689,95.6985,9100.0
2015-05-07 14:35:00,100.96,101.06,100.94,101.05,5900.0,95.6795,95.7743,95.6606,95.7648,5900.0
2015-05-07 14:40:00,101.04,101.04,100.96,100.99,9800.0,95.7553,95.7553,95.6795,95.7079,9800.0
2015-05-07 14:45:00,100.97,101.07,100.94,100.94,6800.0,95.689,95.7838,95.6606,95.6606,6800.0
2015-05-07 14:50:00,100.94,101.05,100.83,100.88,8900.0,95.6606,95.7648,95.5563,95.6037,8900.0
2015-05-07 14:55:00,100.87,100.97,100.84,100.9,16800.0,95.5942,95.689,95.5658,95.6227,16800.0
2015-05-07 15:00:00,100.86,101.11,100.81,101.05,15600.0,95.5847,95.8217,95.5374,95.7648,15600.0
2015-05-07 15:05:00,101.04,101.06,100.93,101.01,7100.0,95.7553,95.7743,95.6511,95.7269,7100.0
2015-05-07 15:10:00,100.98,101.06,100.86,100.86,14100.0,95.6985,95.7743,95.5847,95.5847,14100.0
2015-05-07 15:15:00,100.87,100.94,100.8,100.86,13600.0,95.5942,95.6606,95.5279,95.5847,13600.0
2015-05-07 15:20:00,100.82,100.95,100.8,100.8,100700.0,95.5468,95.67,95.5279,95.5279,100700.0
2015-05-07 15:25:00,100.8,100.85,100.72,100.77,39000.0,95.5279,95.5753,95.4521,95.4994,39000.0
2015-05-07 15:30:00,100.76,100.77,100.64,100.74,51200.0,95.49,95.4994,95.3762,95.471,51200.0
2015-05-07 15:35:00,100.74,100.8,100.67,100.73,38800.0,95.471,95.5279,95.4047,95.4615,38800.0
2015-05-07 15:40:00,100.73,100.78,100.49,100.55,31600.0,95.4615,95.5089,95.2341,95.291,31600.0
2015-05-07 15:45:00,100.54,100.78,100.5,100.74,37300.0,95.2815,95.5089,95.2436,95.471,37300.0
2015-05-07 15:50:00,100.75,100.97,100.75,100.97,40400.0,95.4805,95.689,95.4805,95.689,40400.0
2015-05-07 15:55:00,100.96,101.07,100.89,100.97,66900.0,95.6795,95.7838,95.6132,95.689,66900.0
2015-05-08 09:30:00,101.59,102.45,101.46,102.35,37700.0,96.2766,97.0916,96.1534,96.9968,37700.0
2015-05-08 09:35:00,102.3,102.3,101.83,101.9,14500.0,96.9494,96.9494,96.504,96.5703,14500.0
2015-05-08 09:40:00,101.88,102.36,101.7,102.21,34900.0,96.5514,97.0063,96.3808,96.8641,34900.0
2015-05-08 09:45:00,102.29,102.43,102.22,102.35,10400.0,96.9399,97.0726,96.8736,96.9968,10400.0
2015-05-08 09:50:00,102.34,102.45,102.13,102.3,23100.0,96.9873,97.0916,96.7883,96.9494,23100.0
2015-05-08 09:55:00,102.29,102.29,101.9,102.11,7500.0,96.9399,96.9399,96.5703,96.7694,7500.0
2015-05-08 10:00:00,102.14,102.29,102.04,102.29,20000.0,96.7978,96.9399,96.703,96.9399,20000.0
2015-05-08 10:05:00,102.21,102.3,101.98,102.01,15100.0,96.8641,96.9494,96.6462,96.6746,15100.0
2015-05-08 10:10:00,102.04,102.13,102.0,102.09,6800.0,96.703,96.7883,96.6651,96.7504,6800.0
2015-05-08 10:15:00,102.09,102.16,101.99,102.14,44600.0,96.7504,96.8167,96.6556,96.7978,44600.0
2015-05-08 10:20:00,102.15,102.2,102.1,102.16,9400.0,96.8073,96.8547,96.7599,96.8167,9400.0
2015-05-08 10:25:00,102.19,102.19,102.1,102.18,6200.0,96.8452,96.8452,96.7599,96.8357,6200.0
2015-05-08 10:30:00,102.17,102.19,101.8,101.84,16700.0,96.8262,96.8452,96.4756,96.5135,16700.0
2015-05-08 10:35:00,101.86,101.97,101.75,101.97,10600.0,96.5324,96.6367,96.4282,96.6367,10600.0
2015-05-08 10:40:00,101.93,101.96,101.78,101.87,24700.0,96.5988,96.6272,96.4566,96.5419,24700.0
2015-05-08 10:45:00,101.85,102.0,101.78,101.95,17900.0,96.523,96.6651,96.4566,96.6177,17900.0
2015-05-08 10:50:00,101.98,102.16,101.95,102.15,13800.0,96.6462,96.8167,96.6177,96.8073,13800.0
2015-05-08 10:55:00,102.17,102.22,102.1,102.22,5600.0,96.8262,96.8736,96.7599,96.8736,5600.0
2015-05-08 11:00:00,102.23,102.28,102.14,102.27,15600.0,96.8831,96.9305,96.7978,96.921,15600.0
2015-05-08 11:05:00,102.23,102.27,102.1,102.1,9700.0,96.8831,96.921,96.7599,96.7599,9700.0
2015-05-08 11:10:00,102.1,102.1,101.97,102.01,11000.0,96.7599,96.7599,96.6367,96.6746,11000.0
2015-05-08 11:15:00,102.03,102.26,102.03,102.25,5700.0,96.6935,96.9115,96.6935,96.902,5700.0
2015-05-08 11:20:00,102.26,102.44,102.19,102.44,65500.0,96.9115,97.0821,96.8452,97.0821,65500.0
2015-05-08 11:25:00,102.47,102.5,102.29,102.35,17600.0,97.1105,97.139,96.9399,96.9968,17600.0
2015-05-08 11:30:00,102.36,102.61,102.36,102.48,20500.0,97.0063,97.2432,97.0063,97.12,20500.0
2015-05-08 11:35:00,102.49,102.62,102.4,102.47,14600.0,97.1295,97.2527,97.0442,97.1105,14600.0
2015-05-08 11:40:00,102.47,102.63,102.47,102.6,9200.0,97.1105,97.2622,97.1105,97.2337,9200.0
2015-05-08 11:45:00,102.52,102.64,102.5,102.63,14900.0,97.1579,97.2716,97.139,97.2622,14900.0
2015-05-08 11:50:00,102.62,102.64,102.37,102.38,23300.0,97.2527,97.2716,97.0158,97.0252,23300.0
2015-05-08 11:55:00,102.37,102.41,102.21,102.37,17000.0,97.0158,97.0537,96.8641,97.0158,17000.0
2015-05-08 12:00:00,102.37,102.59,102.36,102.5,14300.0,97.0158,97.2243,97.0063,97.139,14300.0
2015-05-08 12:05:00,102.48,102.49,102.38,102.45,8100.0,97.12,97.1295,97.0252,97.0916,8100.0
2015-05-08 12:10:00,102.36,102.36,102.17,102.27,9200.0,97.0063,97.0063,96.8262,96.921,9200.0
2015-05-08 12:15:00,102.24,102.32,102.15,102.21,8400.0,96.8926,96.9684,96.8073,96.8641,8400.0
2015-05-08 12:20:00,102.2,102.21,102.1,102.16,10900.0,96.8547,96.8641,96.7599,96.8167,10900.0
2015-05-08 12:25:00,102.15,102.22,102.09,102.14,10300.0,96.8073,96.8736,96.7504,96.7978,10300.0
2015-05-08 12:30:00,102.09,102.17,101.95,102.01,12700.0,96.7504,96.8262,96.6177,96.6746,12700.0
2015-05-08 12:35:00,102.01,102.14,102.0,102.01,6100.0,96.6746,96.7978,96.6651,96.6746,6100.0
2015-05-08 12:40:00,102.05,102.15,102.01,102.02,12400.0,96.7125,96.8073,96.6746,96.6841,12400.0
2015-05-08 12:45:00,102.01,102.08,101.97,102.02,42100.0,96.6746,96.7409,96.6367,96.6841,42100.0
2015-05-08 12:50:00,102.01,102.15,102.01,102.11,9900.0,96.6746,96.8073,96.6746,96.7694,9900.0
2015-05-08 12:55:00,102.1,102.23,102.09,102.23,18400.0,96.7599,96.8831,96.7504,96.8831,18400.0
2015-05-08 13:00:00,102.23,102.38,102.14,102.38,15500.0,96.8831,97.0252,96.7978,97.0252,15500.0
2015-05-08 13:05:00,102.38,102.59,102.37,102.48,14800.0,97.0252,97.2243,97.0158,97.12,14800.0
2015-05-08 13:10:00,102.47,102.71,102.45,102.66,22200.0,97.1105,97.338,97.0916,97.2906,22200.0
2015-05-08 13:15:00,102.65,102.65,102.47,102.51,4900.0,97.2811,97.2811,97.1105,97.1484,4900.0
2015-05-08 13:20:00,102.52,102.7,102.44,102.62,14400.0,97.1579,97.3285,97.0821,97.2527,14400.0
2015-05-08 13:25:00,102.62,102.82,102.62,102.74,29300.0,97.2527,97.4422,97.2527,97.3664,29300.0
2015-05-08 13:30:00,102.75,102.79,102.61,102.65,15400.0,97.3759,97.4138,97.2432,97.2811,15400.0
2015-05-08 13:35:00,102.62,102.68,102.48,102.48,10100.0,97.2527,97.3096,97.12,97.12,10100.0
2015-05-08 13:40:00,102.48,102.48,102.34,102.4,6900.0,97.12,97.12,96.9873,97.0442,6900.0
2015-05-08 13:45:00,102.44,102.44,102.3,102.33,6700.0,97.0821,97.0821,96.9494,96.9779,6700.0
2015-05-08 13:50:00,102.33,102.36,102.25,102.34,24400.0,96.9779,97.0063,96.902,96.9873,24400.0
2015-05-08 13:55:00,102.35,102.39,102.26,102.27,21100.0,96.9968,97.0347,96.9115,96.921,21100.0
2015-05-08 14:00:00,102.24,102.24,102.15,102.17,12200.0,96.8926,96.8926,96.8073,96.8262,12200.0
2015-05-08 14:05:00,102.18,102.18,102.04,102.08,11000.0,96.8357,96.8357,96.703,96.7409,11000.0
2015-05-08 14:10:00,102.07,102.1,102.01,102.02,12700.0,96.7315,96.7599,96.6746,96.6841,12700.0
2015-05-08 14:15:00,102.03,102.13,102.0,102.07,33200.0,96.6935,96.7883,96.6651,96.7315,33200.0
2015-05-08 14:20:00,102.07,102.17,102.06,102.08,8400.0,96.7315,96.8262,96.722,96.7409,8400.0
2015-05-08 14:25:00,102.09,102.14,102.06,102.14,8500.0,96.7504,96.7978,96.722,96.7978,8500.0
2015-05-08 14:30:00,102.15,102.29,102.09,102.15,19300.0,96.8073,96.9399,96.7504,96.8073,19300.0
2015-05-08 14:35:00,102.15,102.29,102.14,102.2,8900.0,96.8073,96.9399,96.7978,96.8547,8900.0
2015-05-08 14:40:00,102.18,102.35,102.17,102.25,14900.0,96.8357,96.9968,96.8262,96.902,14900.0
2015-05-08 14:45:00,102.27,102.42,102.27,102.37,18100.0,96.921,97.0631,96.921,97.0158,18100.0
2015-05-08 14:50:00,102.34,102.38,102.27,102.36,7700.0,96.9873,97.0252,96.921,97.0063,7700.0
2015-05-08 14:55:00,102.35,102.52,102.34,102.45,16900.0,96.9968,97.1579,96.9873,97.0916,16900.0
2015-05-08 15:00:00,102.45,102.47,102.34,102.45,10300.0,97.0916,97.1105,96.9873,97.0916,10300.0
2015-05-08 15:05:00,102.45,102.54,102.42,102.51,17000.0,97.0916,97.1769,97.0631,97.1484,17000.0
2015-05-08 15:10:00,102.5,102.6,102.44,102.59,23700.0,97.139,97.2337,97.0821,97.2243,23700.0
2015-05-08 15:15:00,102.59,102.66,102.52,102.6,37600.0,97.2243,97.2906,97.1579,97.2337,37600.0
2015-05-08 15:20:00,102.59,102.67,102.55,102.63,35700.0,97.2243,97.3001,97.1864,97.2622,35700.0
2015-05-08 15:25:00,102.63,102.66,102.37,102.41,226600.0,97.2622,97.2906,97.0158,97.0537,226600.0
2015-05-08 15:30:00,102.44,102.48,102.31,102.33,21600.0,97.0821,97.12,96.9589,96.9779,21600.0
2015-05-08 15:35:00,102.32,102.38,102.2,102.23,22800.0,96.9684,97.0252,96.8547,96.8831,22800.0
2015-05-08 15:40:00,102.24,102.46,102.24,102.42,32100.0,96.8926,97.1011,96.8926,97.0631,32100.0
2015-05-08 15:45:00,102.42,102.66,102.38,102.64,45600.0,97.0631,97.2906,97.0252,97.2716,45600.0
2015-05-08 15:50:00,102.64,102.79,102.52,102.77,69100.0,97.2716,97.4138,97.1579,97.3948,69100.0
2015-05-08 15:55:00,102.77,102.79,102.7,102.76,225600.0,97.3948,97.4138,97.3285,97.3854,225600.0
2015-05-11 09:30:00,102.4,102.96,102.35,102.96,22900.0,97.0442,97.5749,96.9968,97.5749,22900.0
2015-05-11 09:35:00,102.94,103.22,102.83,102.98,19200.0,97.556,97.8213,97.4517,97.5939,19200.0
2015-05-11 09:40:00,103.03,103.27,102.88,103.17,24100.0,97.6412,97.8687,97.4991,97.7739,24100.0
2015-05-11 09:45:00,103.16,103.41,102.93,102.95,17000.0,97.7644,98.0014,97.5465,97.5654,17000.0
2015-05-11 09:50:00,102.94,103.1,102.88,102.91,8000.0,97.556,97.7076,97.4991,97.5275,8000.0
2015-05-11 09:55:00,102.88,102.94,102.76,102.86,10400.0,97.4991,97.556,97.3854,97.4801,10400.0
2015-05-11 10:00:00,102.86,103.19,102.82,103.19,8200.0,97.4801,97.7929,97.4422,97.7929,8200.0
2015-05-11 10:05:00,103.14,103.21,102.95,103.11,13600.0,97.7455,97.8118,97.5654,97.7171,13600.0
2015-05-11 10:10:00,103.07,103.14,102.88,103.05,22600.0,97.6792,97.7455,97.4991,97.6602,22600.0
2015-05-11 10:15:00,103.07,103.26,103.07,103.2,14600.0,97.6792,97.8592,97.6792,97.8024,14600.0
2015-05-11 10:20:00,103.19,103.43,103.01,103.32,26500.0,97.7929,98.0203,97.6223,97.9161,26500.0
2015-05-11 10:25:00,103.35,103.41,103.09,103.28,16500.0,97.9445,98.0014,97.6981,97.8782,16500.0
2015-05-11 10:30:00,103.26,103.29,102.9,103.18,18000.0,97.8592,97.8876,97.518,97.7834,18000.0
2015-05-11 10:35:00,103.12,103.14,102.98,103.09,6800.0,97.7265,97.7455,97.5939,97.6981,6800.0
2015-05-11 10:40:00,103.04,103.26,102.94,103.22,18900.0,97.6507,97.8592,97.556,97.8213,18900.0
2015-05-11 10:45:00,103.17,103.23,103.11,103.21,24000.0,97.7739,97.8308,97.7171,97.8118,24000.0
2015-05-11 10:50:00,103.19,103.34,103.14,103.16,13500.0,97.7929,97.935,97.7455,97.7644,13500.0
2015-05-11 10:55:00,103.16,103.29,103.12,103.28,13800.0,97.7644,97.8876,97.7265,97.8782,13800.0
2015-05-11 11:00:00,103.26,103.27,103.05,103.12,10700.0,97.8592,97.8687,97.6602,97.7265,10700.0
2015-05-11 11:05:00,103.12,103.12,102.99,103.09,9000.0,97.7265,97.7265,97.6033,97.6981,9000.0
2015-05-11 11:10:00,103.11,103.24,103.11,103.19,11200.0,97.7171,97.8403,97.7171,97.7929,11200.0
2015-05-11 11:15:00,103.2,103.22,103.13,103.14,9500.0,97.8024,97.8213,97.736,97.7455,9500.0
2015-05-11 11:20:00,103.11,103.19,103.04,103.13,15000.0,97.7171,97.7929,97.6507,97.736,15000.0
2015-05-11 11:25:00,103.13,103.4,103.11,103.16,18200.0,97.736,97.9919,97.7171,97.7644,18200.0
2015-05-11 11:30:00,103.16,103.2,103.07,103.17,11200.0,97.7644,97.8024,97.6792,97.7739,11200.0
2015-05-11 11:35:00,103.11,103.19,103.04,103.19,6100.0,97.7171,97.7929,97.6507,97.7929,6100.0
2015-05-11 11:40:00,103.19,103.3,103.17,103.17,13400.0,97.7929,97.8971,97.7739,97.7739,13400.0
2015-05-11 11:45:00,103.19,103.32,103.18,103.3,9400.0,97.7929,97.9161,97.7834,97.8971,9400.0
2015-05-11 11:50:00,103.3,103.42,103.3,103.37,12000.0,97.8971,98.0108,97.8971,97.9635,12000.0
2015-05-11 11:55:00,103.37,103.53,103.32,103.47,47500.0,97.9635,98.1151,97.9161,98.0582,47500.0
2015-05-11 12:00:00,103.48,103.5,103.11,103.26,17600.0,98.0677,98.0867,97.7171,97.8592,17600.0
2015-05-11 12:05:00,103.26,103.26,103.12,103.12,9900.0,97.8592,97.8592,97.7265,97.7265,9900.0
2015-05-11 12:10:00,103.1,103.13,103.02,103.12,11200.0,97.7076,97.736,97.6318,97.7265,11200.0
2015-05-11 12:15:00,103.12,103.32,103.1,103.26,15800.0,97.7265,97.9161,97.7076,97.8592,15800.0
2015-05-11 12:20:00,103.24,103.27,103.18,103.27,10600.0,97.8403,97.8687,97.7834,97.8687,10600.0
2015-05-11 12:25:00,103.27,103.29,103.17,103.2,14500.0,97.8687,97.8876,97.7739,97.8024,14500.0
2015-05-11 12:30:00,103.2,103.41,103.19,103.4,22800.0,97.8024,98.0014,97.7929,97.9919,22800.0
2015-05-11 12:35:00,103.42,103.55,103.36,103.4,28900.0,98.0108,98.134,97.954,97.9919,28900.0
2015-05-11 12:40:00,103.35,103.41,103.2,103.2,9400.0,97.9445,98.0014,97.8024,97.8024,9400.0
2015-05-11 12:45:00,103.22,103.39,103.22,103.37,13800.0,97.8213,97.9824,97.8213,97.9635,13800.0
2015-05-11 12:50:00,103.39,103.44,103.33,103.4,10200.0,97.9824,98.0298,97.9256,97.9919,10200.0
2015-05-11 12:55:00,103.43,103.5,103.4,103.47,8800.0,98.0203,98.0867,97.9919,98.0582,8800.0
2015-05-11 13:00:00,103.46,103.46,103.37,103.42,11200.0,98.0488,98.0488,97.9635,98.0108,11200.0
2015-05-11 13:05:00,103.44,103.52,103.28,103.39,10100.0,98.0298,98.1056,97.8782,97.9824,10100.0
2015-05-11 13:10:00,103.42,103.52,103.38,103.49,25600.0,98.0108,98.1056,97.9729,98.0772,25600.0
2015-05-11 13:15:00,103.5,103.53,103.41,103.43,5100.0,98.0867,98.1151,98.0014,98.0203,5100.0
2015-05-11 13:20:00,103.41,103.52,103.38,103.5,9100.0,98.0014,98.1056,97.9729,98.0867,9100.0
2015-05-11 13:25:00,103.51,103.84,103.46,103.82,20100.0,98.0961,98.4089,98.0488,98.3899,20100.0
2015-05-11 13:30:00,103.83,103.87,103.63,103.65,20800.0,98.3994,98.4373,98.2099,98.2288,20800.0
2015-05-11 13:35:00,103.64,103.66,103.45,103.47,8300.0,98.2193,98.2383,98.0393,98.0582,8300.0
2015-05-11 13:40:00,103.48,103.56,103.39,103.39,9400.0,98.0677,98.1435,97.9824,97.9824,9400.0
2015-05-11 13:45:00,103.39,103.54,103.38,103.42,11600.0,97.9824,98.1246,97.9729,98.0108,11600.0
2015-05-11 13:50:00,103.4,103.52,103.4,103.43,13200.0,97.9919,98.1056,97.9919,98.0203,13200.0
2015-05-11 13:55:00,103.43,103.46,103.35,103.44,13200.0,98.0203,98.0488,97.9445,98.0298,13200.0
2015-05-11 14:00:00,103.44,103.57,103.41,103.57,18700.0,98.0298,98.153,98.0014,98.153,18700.0
2015-05-11 14:05:00,103.56,103.61,103.41,103.45,10200.0,98.1435,98.1909,98.0014,98.0393,10200.0
2015-05-11 14:10:00,103.46,103.69,103.44,103.61,36600.0,98.0488,98.2667,98.0298,98.1909,36600.0
2015-05-11 14:15:00,103.61,103.67,103.58,103.65,21700.0,98.1909,98.2478,98.1625,98.2288,21700.0
2015-05-11 14:20:00,103.62,103.78,103.62,103.62,10400.0,98.2004,98.352,98.2004,98.2004,10400.0
2015-05-11 14:25:00,103.61,103.76,103.58,103.73,21100.0,98.1909,98.3331,98.1625,98.3046,21100.0
2015-05-11 14:30:00,103.69,103.72,103.6,103.6,15400.0,98.2667,98.2952,98.1814,98.1814,15400.0
2015-05-11 14:35:00,103.6,103.7,103.54,103.64,43600.0,98.1814,98.2762,98.1246,98.2193,43600.0
2015-05-11 14:40:00,103.66,103.72,103.6,103.69,10800.0,98.2383,98.2952,98.1814,98.2667,10800.0
2015-05-11 14:45:00,103.69,103.72,103.59,103.7,14800.0,98.2667,98.2952,98.172,98.2762,14800.0
2015-05-11 14:50:00,103.69,103.78,103.59,103.68,19000.0,98.2667,98.352,98.172,98.2572,19000.0
2015-05-11 14:55:00,103.69,103.78,103.65,103.72,32100.0,98.2667,98.352,98.2288,98.2952,32100.0
2015-05-11 15:00:00,103.7,103.8,103.69,103.78,38200.0,98.2762,98.371,98.2667,98.352,38200.0
2015-05-11 15:05:00,103.78,103.89,103.73,103.89,26800.0,98.352,98.4563,98.3046,98.4563,26800.0
2015-05-11 15:10:00,103.89,103.92,103.79,103.9,26000.0,98.4563,98.4847,98.3615,98.4657,26000.0
2015-05-11 15:15:00,103.9,104.0,103.82,103.91,28500.0,98.4657,98.5605,98.3899,98.4752,28500.0
2015-05-11 15:20:00,103.9,103.91,103.79,103.87,24800.0,98.4657,98.4752,98.3615,98.4373,24800.0
2015-05-11 15:25:00,103.86,103.92,103.79,103.83,30600.0,98.4278,98.4847,98.3615,98.3994,30600.0
2015-05-11 15:30:00,103.83,103.94,103.82,103.93,39900.0,98.3994,98.5036,98.3899,98.4942,39900.0
2015-05-11 15:35:00,103.92,103.97,103.84,103.92,39300.0,98.4847,98.5321,98.4089,98.4847,39300.0
2015-05-11 15:40:00,103.92,104.0,103.92,103.97,33200.0,98.4847,98.5605,98.4847,98.5321,33200.0
2015-05-11 15:45:00,103.97,103.97,103.73,103.82,45800.0,98.5321,98.5321,98.3046,98.3899,45800.0
2015-05-11 15:50:00,103.82,103.83,103.75,103.81,60800.0,98.3899,98.3994,98.3236,98.3804,60800.0
2015-05-11 15:55:00,103.8,103.94,103.78,103.81,126400.0,98.371,98.5036,98.352,98.3804,126400.0
2015-05-12 09:30:00,102.7,102.71,102.22,102.45,43500.0,97.3285,97.338,96.8736,97.0916,43500.0
2015-05-12 09:35:00,102.46,102.46,102.17,102.33,13900.0,97.1011,97.1011,96.8262,96.9779,13900.0
2015-05-12 09:40:00,102.31,102.31,101.63,101.72,20600.0,96.9589,96.9589,96.3145,96.3998,20600.0
2015-05-12 09:45:00,101.73,102.28,101.6,102.12,22300.0,96.4092,96.9305,96.286,96.7788,22300.0
2015-05-12 09:50:00,102.08,102.64,102.07,102.52,9900.0,96.7409,97.2716,96.7315,97.1579,9900.0
2015-05-12 09:55:00,102.45,102.94,102.45,102.79,16100.0,97.0916,97.556,97.0916,97.4138,16100.0
2015-05-12 10:00:00,102.71,103.06,102.64,102.96,21300.0,97.338,97.6697,97.2716,97.5749,21300.0
2015-05-12 10:05:00,102.92,102.92,102.61,102.83,14700.0,97.537,97.537,97.2432,97.4517,14700.0
2015-05-12 10:10:00,102.71,102.71,102.44,102.57,10800.0,97.338,97.338,97.0821,97.2053,10800.0
2015-05-12 10:15:00,102.57,102.62,102.31,102.41,9700.0,97.2053,97.2527,96.9589,97.0537,9700.0
2015-05-12 10:20:00,102.41,102.52,102.38,102.48,14000.0,97.0537,97.1579,97.0252,97.12,14000.0
2015-05-12 10:25:00,102.46,102.58,102.24,102.24,11200.0,97.1011,97.2148,96.8926,96.8926,11200.0
2015-05-12 10:30:00,102.27,102.32,102.14,102.29,8900.0,96.921,96.9684,96.7978,96.9399,8900.0
2015-05-12 10:35:00,102.23,102.34,102.12,102.34,14500.0,96.8831,96.9873,96.7788,96.9873,14500.0
2015-05-12 10:40:00,102.39,102.45,102.21,102.23,11300.0,97.0347,97.0916,96.8641,96.8831,11300.0
2015-05-12 10:45:00,102.22,102.37,102.2,102.2,17800.0,96.8736,97.0158,96.8547,96.8547,17800.0
2015-05-12 10:50:00,102.24,102.33,102.08,102.3,28900.0,96.8926,96.9779,96.7409,96.9494,28900.0
2015-05-12 10:55:00,102.32,102.37,102.17,102.2,22600.0,96.9684,97.0158,96.8262,96.8547,22600.0
2015-05-12 11:00:00,102.2,102.34,102.17,102.26,16100.0,96.8547,96.9873,96.8262,96.9115,16100.0
2015-05-12 11:05:00,102.24,102.34,102.16,102.25,26500.0,96.8926,96.9873,96.8167,96.902,26500.0
2015-05-12 11:10:00,102.27,102.31,102.16,102.26,33300.0,96.921,96.9589,96.8167,96.9115,33300.0
2015-05-12 11:15:00,102.28,102.36,101.91,102.28,67500.0,96.9305,97.0063,96.5798,96.9305,67500.0
2015-05-12 11:20:00,102.32,102.33,102.18,102.21,3700.0,96.9684,96.9779,96.8357,96.8641,3700.0
2015-05-12 11:25:00,102.18,102.32,102.18,102.2,36200.0,96.8357,96.9684,96.8357,96.8547,36200.0
2015-05-12 11:30:00,102.22,102.55,102.22,102.5,20100.0,96.8736,97.1864,96.8736,97.139,20100.0
2015-05-12 11:35:00,102.51,102.59,102.42,102.55,5300.0,97.1484,97.2243,97.0631,97.1864,5300.0
2015-05-12 11:40:00,102.51,102.72,102.51,102.66,8900.0,97.1484,97.3475,97.1484,97.2906,8900.0
2015-05-12 11:45:00,102.66,102.76,102.66,102.73,9000.0,97.2906,97.3854,97.2906,97.3569,9000.0
2015-05-12 11:50:00,102.73,102.75,102.69,102.73,3900.0,97.3569,97.3759,97.319,97.3569,3900.0
2015-05-12 11:55:00,102.74,102.76,102.69,102.73,5300.0,97.3664,97.3854,97.319,97.3569,5300.0
2015-05-12 12:00:00,102.71,102.72,102.39,102.44,9800.0,97.338,97.3475,97.0347,97.0821,9800.0
2015-05-12 12:05:00,102.4,102.6,102.39,102.46,18800.0,97.0442,97.2337,97.0347,97.1011,18800.0
2015-05-12 12:10:00,102.42,102.49,102.33,102.42,9200.0,97.0631,97.1295,96.9779,97.0631,9200.0
2015-05-12 12:15:00,102.36,102.49,102.32,102.4,5700.0,97.0063,97.1295,96.9684,97.0442,5700.0
2015-05-12 12:20:00,102.37,102.48,102.36,102.45,1700.0,97.0158,97.12,97.0063,97.0916,1700.0
2015-05-12 12:25:00,102.45,102.48,102.37,102.47,4000.0,97.0916,97.12,97.0158,97.1105,4000.0
2015-05-12 12:30:00,102.44,102.45,102.39,102.45,4500.0,97.0821,97.0916,97.0347,97.0916,4500.0
2015-05-12 12:35:00,102.46,102.65,102.46,102.61,4800.0,97.1011,97.2811,97.1011,97.2432,4800.0
2015-05-12 12:40:00,102.62,102.63,102.58,102.61,3200.0,97.2527,97.2622,97.2148,97.2432,3200.0
2015-05-12 12:45:00,102.61,102.61,102.54,102.59,4400.0,97.2432,97.2432,97.1769,97.2243,4400.0
2015-05-12 12:50:00,102.63,102.65,102.55,102.55,6800.0,97.2622,97.2811,97.1864,97.1864,6800.0
2015-05-12 12:55:00,102.55,102.55,102.44,102.48,3600.0,97.1864,97.1864,97.0821,97.12,3600.0
2015-05-12 13:00:00,102.5,102.64,102.45,102.6,9400.0,97.139,97.2716,97.0916,97.2337,9400.0
2015-05-12 13:05:00,102.59,102.83,102.57,102.79,8400.0,97.2243,97.4517,97.2053,97.4138,8400.0
2015-05-12 13:10:00,102.82,103.04,102.82,102.92,8500.0,97.4422,97.6507,97.4422,97.537,8500.0
2015-05-12 13:15:00,102.96,103.03,102.79,103.0,17600.0,97.5749,97.6412,97.4138,97.6128,17600.0
2015-05-12 13:20:00,103.02,103.11,102.98,103.06,11400.0,97.6318,97.7171,97.5939,97.6697,11400.0
2015-05-12 13:25:00,103.05,103.1,103.0,103.05,9200.0,97.6602,97.7076,97.6128,97.6602,9200.0
2015-05-12 13:30:00,103.07,103.12,103.05,103.09,10100.0,97.6792,97.7265,97.6602,97.6981,10100.0
2015-05-12 13:35:00,103.1,103.22,103.07,103.19,14500.0,97.7076,97.8213,97.6792,97.7929,14500.0
2015-05-12 13:40:00,103.21,103.22,103.07,103.08,9100.0,97.8118,97.8213,97.6792,97.6886,9100.0
2015-05-12 13:45:00,103.09,103.16,103.09,103.1,11400.0,97.6981,97.7644,97.6981,97.7076,11400.0
2015-05-12 13:50:00,103.11,103.18,103.07,103.14,8300.0,97.7171,97.7834,97.6792,97.7455,8300.0
2015-05-12 13:55:00,103.12,103.25,103.11,103.17,8600.0,97.7265,97.8497,97.7171,97.7739,8600.0
2015-05-12 14:00:00,103.22,103.28,103.17,103.28,7900.0,97.8213,97.8782,97.7739,97.8782,7900.0
2015-05-12 14:05:00,103.27,103.34,103.24,103.25,7900.0,97.8687,97.935,97.8403,97.8497,7900.0
2015-05-12 14:10:00,103.29,103.32,103.11,103.11,8600.0,97.8876,97.9161,97.7171,97.7171,8600.0
2015-05-12 14:15:00,103.11,103.26,103.07,103.11,11200.0,97.7171,97.8592,97.6792,97.7171,11200.0
2015-05-12 14:20:00,103.15,103.36,103.14,103.2,7900.0,97.755,97.954,97.7455,97.8024,7900.0
2015-05-12 14:25:00,103.21,103.27,103.11,103.21,7500.0,97.8118,97.8687,97.7171,97.8118,7500.0
2015-05-12 14:30:00,103.23,103.39,103.22,103.34,11400.0,97.8308,97.9824,97.8213,97.935,11400.0
2015-05-12 14:35:00,103.33,103.48,103.28,103.4,8700.0,97.9256,98.0677,97.8782,97.9919,8700.0
2015-05-12 14:40:00,103.43,103.43,103.17,103.17,13000.0,98.0203,98.0203,97.7739,97.7739,13000.0
2015-05-12 14:45:00,103.19,103.24,103.12,103.21,10700.0,97.7929,97.8403,97.7265,97.8118,10700.0
2015-05-12 14:50:00,103.22,103.25,103.13,103.15,10400.0,97.8213,97.8497,97.736,97.755,10400.0
2015-05-12 14:55:00,103.16,103.2,103.05,103.2,13100.0,97.7644,97.8024,97.6602,97.8024,13100.0
2015-05-12 15:00:00,103.17,103.38,103.17,103.23,18600.0,97.7739,97.9729,97.7739,97.8308,18600.0
2015-05-12 15:05:00,103.23,103.32,103.12,103.25,21800.0,97.8308,97.9161,97.7265,97.8497,21800.0
2015-05-12 15:10:00,103.25,103.3,103.19,103.25,13600.0,97.8497,97.8971,97.7929,97.8497,13600.0
2015-05-12 15:15:00,103.24,103.27,103.1,103.16,14400.0,97.8403,97.8687,97.7076,97.7644,14400.0
2015-05-12 15:20:00,103.17,103.28,103.14,103.18,14300.0,97.7739,97.8782,97.7455,97.7834,14300.0
2015-05-12 15:25:00,103.19,103.23,103.1,103.15,18600.0,97.7929,97.8308,97.7076,97.755,18600.0
2015-05-12 15:30:00,103.17,103.31,103.15,103.17,20000.0,97.7739,97.9066,97.755,97.7739,20000.0
2015-05-12 15:35:00,103.15,103.21,103.1,103.16,23600.0,97.755,97.8118,97.7076,97.7644,23600.0
2015-05-12 15:40:00,103.15,103.2,103.03,103.2,19800.0,97.755,97.8024,97.6412,97.8024,19800.0
2015-05-12 15:45:00,103.23,103.33,103.2,103.31,28700.0,97.8308,97.9256,97.8024,97.9066,28700.0
2015-05-12 15:50:00,103.31,103.32,103.23,103.3,39900.0,97.9066,97.9161,97.8308,97.8971,39900.0
2015-05-12 15:55:00,103.3,103.31,103.2,103.2,67000.0,97.8971,97.9066,97.8024,97.8024,67000.0
2015-05-13 09:30:00,103.56,103.79,103.1,103.79,36900.0,98.1435,98.3615,97.7076,98.3615,36900.0
2015-05-13 09:35:00,103.65,103.82,103.55,103.57,13400.0,98.2288,98.3899,98.134,98.153,13400.0
2015-05-13 09:40:00,103.53,103.62,103.36,103.54,6300.0,98.1151,98.2004,97.954,98.1246,6300.0
2015-05-13 09:45:00,103.56,103.69,103.49,103.52,11100.0,98.1435,98.2667,98.0772,98.1056,11100.0
2015-05-13 09:50:00,103.6,103.62,103.38,103.38,3300.0,98.1814,98.2004,97.9729,97.9729,3300.0
2015-05-13 09:55:00,103.36,103.4,103.0,103.01,16000.0,97.954,97.9919,97.6128,97.6223,16000.0
2015-05-13 10:00:00,103.03,103.09,102.83,103.04,10700.0,97.6412,97.6981,97.4517,97.6507,10700.0
2015-05-13 10:05:00,103.0,103.19,102.95,103.16,25200.0,97.6128,97.7929,97.5654,97.7644,25200.0
2015-05-13 10:10:00,103.14,103.14,102.94,102.98,7600.0,97.7455,97.7455,97.556,97.5939,7600.0
2015-05-13 10:15:00,103.02,103.02,102.83,102.83,5600.0,97.6318,97.6318,97.4517,97.4517,5600.0
2015-05-13 10:20:00,102.85,103.02,102.85,103.02,8100.0,97.4707,97.6318,97.4707,97.6318,8100.0
2015-05-13 10:25:00,103.01,103.1,102.8,103.03,4400.0,97.6223,97.7076,97.4233,97.6412,4400.0
2015-05-13 10:30:00,103.0,103.01,102.77,102.77,3600.0,97.6128,97.6223,97.3948,97.3948,3600.0
2015-05-13 10:35:00,102.83,102.87,102.77,102.79,14600.0,97.4517,97.4896,97.3948,97.4138,14600.0
2015-05-13 10:40:00,102.81,102.94,102.81,102.83,2200.0,97.4328,97.556,97.4328,97.4517,2200.0
2015-05-13 10:45:00,102.82,102.92,102.71,102.86,2800.0,97.4422,97.537,97.338,97.4801,2800.0
2015-05-13 10:50:00,102.87,103.02,102.79,102.93,6900.0,97.4896,97.6318,97.4138,97.5465,6900.0
2015-05-13 10:55:00,102.93,102.93,102.72,102.72,2600.0,97.5465,97.5465,97.3475,97.3475,2600.0
2015-05-13 11:00:00,102.71,102.71,102.5,102.58,5800.0,97.338,97.338,97.139,97.2148,5800.0
2015-05-13 11:05:00,102.6,102.75,102.6,102.69,9200.0,97.2337,97.3759,97.2337,97.319,9200.0
2015-05-13 11:10:00,102.76,102.8,102.72,102.78,2300.0,97.3854,97.4233,97.3475,97.4043,2300.0
2015-05-13 11:15:00,102.84,102.98,102.76,102.98,3400.0,97.4612,97.5939,97.3854,97.5939,3400.0
2015-05-13 11:20:00,102.92,102.92,102.78,102.88,21700.0,97.537,97.537,97.4043,97.4991,21700.0
2015-05-13 11:25:00,102.86,102.86,102.72,102.8,4600.0,97.4801,97.4801,97.3475,97.4233,4600.0
2015-05-13 11:30:00,102.84,102.84,102.65,102.76,11700.0,97.4612,97.4612,97.2811,97.3854,11700.0
2015-05-13 11:35:00,102.74,102.75,102.68,102.75,1700.0,97.3664,97.3759,97.3096,97.3759,1700.0
2015-05-13 11:40:00,102.78,102.94,102.78,102.92,12900.0,97.4043,97.556,97.4043,97.537,12900.0
2015-05-13 11:45:00,102.91,102.96,102.89,102.93,4900.0,97.5275,97.5749,97.5086,97.5465,4900.0
2015-05-13 11:50:00,102.91,102.91,102.8,102.8,1500.0,97.5275,97.5275,97.4233,97.4233,1500.0
2015-05-13 11:55:00,102.79,102.87,102.73,102.79,5200.0,97.4138,97.4896,97.3569,97.4138,5200.0
2015-05-13 12:00:00,102.83,102.86,102.82,102.83,5200.0,97.4517,97.4801,97.4422,97.4517,5200.0
2015-05-13 12:05:00,102.85,102.86,102.79,102.79,4800.0,97.4707,97.4801,97.4138,97.4138,4800.0
2015-05-13 12:10:00,102.74,102.76,102.64,102.72,20800.0,97.3664,97.3854,97.2716,97.3475,20800.0
2015-05-13 12:15:00,102.7,102.74,102.64,102.74,2300.0,97.3285,97.3664,97.2716,97.3664,2300.0
2015-05-13 12:20:00,102.73,102.74,102.57,102.57,2800.0,97.3569,97.3664,97.2053,97.2053,2800.0
2015-05-13 12:25:00,102.59,102.64,102.52,102.55,8000.0,97.2243,97.2716,97.1579,97.1864,8000.0
2015-05-13 12:30:00,102.56,102.61,102.52,102.6,8200.0,97.1958,97.2432,97.1579,97.2337,8200.0
2015-05-13 12:35:00,102.59,102.71,102.54,102.63,4300.0,97.2243,97.338,97.1769,97.2622,4300.0
2015-05-13 12:40:00,102.63,102.63,102.51,102.54,10700.0,97.2622,97.2622,97.1484,97.1769,10700.0
2015-05-13 12:45:00,102.52,102.62,102.52,102.56,11600.0,97.1579,97.2527,97.1579,97.1958,11600.0
2015-05-13 12:50:00,102.56,102.56,102.48,102.48,3800.0,97.1958,97.1958,97.12,97.12,3800.0
2015-05-13 12:55:00,102.47,102.56,102.45,102.53,5400.0,97.1105,97.1958,97.0916,97.1674,5400.0
2015-05-13 13:00:00,102.52,102.74,102.52,102.73,5900.0,97.1579,97.3664,97.1579,97.3569,5900.0
2015-05-13 13:05:00,102.8,102.8,102.7,102.72,1700.0,97.4233,97.4233,97.3285,97.3475,1700.0
2015-05-13 13:10:00,102.65,102.7,102.58,102.7,3500.0,97.2811,97.3285,97.2148,97.3285,3500.0
2015-05-13 13:15:00,102.69,102.77,102.67,102.71,7800.0,97.319,97.3948,97.3001,97.338,7800.0
2015-05-13 13:20:00,102.73,102.73,102.61,102.7,5900.0,97.3569,97.3569,97.2432,97.3285,5900.0
2015-05-13 13:25:00,102.71,102.75,102.7,102.7,3400.0,97.338,97.3759,97.3285,97.3285,3400.0
2015-05-13 13:30:00,102.7,102.79,102.69,102.78,4700.0,97.3285,97.4138,97.319,97.4043,4700.0
2015-05-13 13:35:00,102.79,102.79,102.65,102.67,5100.0,97.4138,97.4138,97.2811,97.3001,5100.0
2015-05-13 13:40:00,102.69,102.75,102.67,102.74,5200.0,97.319,97.3759,97.3001,97.3664,5200.0
2015-05-13 13:45:00,102.75,102.78,102.67,102.78,5200.0,97.3759,97.4043,97.3001,97.4043,5200.0
2015-05-13 13:50:00,102.78,102.78,102.66,102.67,4800.0,97.4043,97.4043,97.2906,97.3001,4800.0
2015-05-13 13:55:00,102.7,102.74,102.66,102.66,5700.0,97.3285,97.3664,97.2906,97.2906,5700.0
2015-05-13 14:00:00,102.66,102.66,102.56,102.66,5500.0,97.2906,97.2906,97.1958,97.2906,5500.0
2015-05-13 14:05:00,102.65,102.65,102.43,102.43,10200.0,97.2811,97.2811,97.0726,97.0726,10200.0
2015-05-13 14:10:00,102.42,102.43,102.34,102.37,9900.0,97.0631,97.0726,96.9873,97.0158,9900.0
2015-05-13 14:15:00,102.35,102.39,102.26,102.31,10700.0,96.9968,97.0347,96.9115,96.9589,10700.0
2015-05-13 14:20:00,102.31,102.31,102.19,102.19,11200.0,96.9589,96.9589,96.8452,96.8452,11200.0
2015-05-13 14:25:00,102.17,102.25,102.13,102.22,10700.0,96.8262,96.902,96.7883,96.8736,10700.0
2015-05-13 14:30:00,102.21,102.35,102.13,102.3,6200.0,96.8641,96.9968,96.7883,96.9494,6200.0
2015-05-13 14:35:00,102.29,102.33,102.25,102.25,11800.0,96.9399,96.9779,96.902,96.902,11800.0
2015-05-13 14:40:00,102.25,102.27,102.2,102.23,13600.0,96.902,96.921,96.8547,96.8831,13600.0
2015-05-13 14:45:00,102.24,102.25,102.14,102.16,20600.0,96.8926,96.902,96.7978,96.8167,20600.0
2015-05-13 14:50:00,102.17,102.19,102.04,102.09,9400.0,96.8262,96.8452,96.703,96.7504,9400.0
2015-05-13 14:55:00,102.11,102.11,102.01,102.05,13700.0,96.7694,96.7694,96.6746,96.7125,13700.0
2015-05-13 15:00:00,102.04,102.09,101.97,102.01,27200.0,96.703,96.7504,96.6367,96.6746,27200.0
2015-05-13 15:05:00,102.0,102.13,101.97,102.07,14100.0,96.6651,96.7883,96.6367,96.7315,14100.0
2015-05-13 15:10:00,102.06,102.06,101.96,101.96,4100.0,96.722,96.722,96.6272,96.6272,4100.0
2015-05-13 15:15:00,101.97,101.98,101.91,101.91,13600.0,96.6367,96.6462,96.5798,96.5798,13600.0
2015-05-13 15:20:00,101.92,102.0,101.87,101.98,16000.0,96.5893,96.6651,96.5419,96.6462,16000.0
2015-05-13 15:25:00,101.99,102.05,101.93,101.95,14200.0,96.6556,96.7125,96.5988,96.6177,14200.0
2015-05-13 15:30:00,101.95,102.0,101.9,101.9,13100.0,96.6177,96.6651,96.5703,96.5703,13100.0
2015-05-13 15:35:00,101.89,102.0,101.87,101.93,15100.0,96.5609,96.6651,96.5419,96.5988,15100.0
2015-05-13 15:40:00,101.93,102.11,101.93,102.06,13800.0,96.5988,96.7694,96.5988,96.722,13800.0
2015-05-13 15:45:00,102.07,102.07,101.99,102.06,27400.0,96.7315,96.7315,96.6556,96.722,27400.0
2015-05-13 15:50:00,102.05,102.07,101.97,102.06,25600.0,96.7125,96.7315,96.6367,96.722,25600.0
2015-05-13 15:55:00,102.07,102.17,101.99,101.99,55900.0,96.7315,96.8262,96.6556,96.6556,55900.0
2015-05-14 09:30:00,103.36,103.48,102.75,102.75,23200.0,97.954,98.0677,97.3759,97.3759,23200.0
2015-05-14 09:35:00,102.49,102.77,102.28,102.77,3200.0,97.1295,97.3948,96.9305,97.3948,3200.0
2015-05-14 09:40:00,102.81,103.36,102.68,102.97,23800.0,97.4328,97.954,97.3096,97.5844,23800.0
2015-05-14 09:45:00,102.95,102.95,102.63,102.68,3000.0,97.5654,97.5654,97.2622,97.3096,3000.0
2015-05-14 09:50:00,102.62,102.85,102.5,102.75,7600.0,97.2527,97.4707,97.139,97.3759,7600.0
2015-05-14 09:55:00,102.76,102.86,102.67,102.68,21400.0,97.3854,97.4801,97.3001,97.3096,21400.0
2015-05-14 10:00:00,102.76,102.79,102.64,102.79,2700.0,97.3854,97.4138,97.2716,97.4138,2700.0
2015-05-14 10:05:00,102.79,102.99,102.78,102.96,9500.0,97.4138,97.6033,97.4043,97.5749,9500.0
2015-05-14 10:10:00,102.96,102.96,102.83,102.95,4300.0,97.5749,97.5749,97.4517,97.5654,4300.0
2015-05-14 10:15:00,102.97,103.1,102.97,102.97,3500.0,97.5844,97.7076,97.5844,97.5844,3500.0
2015-05-14 10:20:00,103.0,103.05,102.93,102.93,5700.0,97.6128,97.6602,97.5465,97.5465,5700.0
2015-05-14 10:25:00,102.92,103.01,102.92,103.01,4100.0,97.537,97.6223,97.537,97.6223,4100.0
2015-05-14 10:30:00,103.0,103.02,102.91,102.91,3400.0,97.6128,97.6318,97.5275,97.5275,3400.0
2015-05-14 10:35:00,102.89,102.97,102.85,102.85,6000.0,97.5086,97.5844,97.4707,97.4707,6000.0
2015-05-14 10:40:00,102.85,102.92,102.83,102.88,5200.0,97.4707,97.537,97.4517,97.4991,5200.0
2015-05-14 10:45:00,102.91,102.93,102.83,102.85,5300.0,97.5275,97.5465,97.4517,97.4707,5300.0
2015-05-14 10:50:00,102.83,102.95,102.83,102.91,3900.0,97.4517,97.5654,97.4517,97.5275,3900.0
2015-05-14 10:55:00,102.9,102.93,102.8,102.81,7700.0,97.518,97.5465,97.4233,97.4328,7700.0
2015-05-14 11:00:00,102.8,102.93,102.8,102.88,3900.0,97.4233,97.5465,97.4233,97.4991,3900.0
2015-05-14 11:05:00,102.92,102.97,102.89,102.96,7600.0,97.537,97.5844,97.5086,97.5749,7600.0
2015-05-14 11:10:00,102.95,102.97,102.88,102.9,9300.0,97.5654,97.5844,97.4991,97.518,9300.0
2015-05-14 11:15:00,102.9,102.94,102.82,102.84,5100.0,97.518,97.556,97.4422,97.4612,5100.0
2015-05-14 11:20:00,102.84,102.85,102.73,102.8,5700.0,97.4612,97.4707,97.3569,97.4233,5700.0
2015-05-14 11:25:00,102.87,102.88,102.81,102.81,2300.0,97.4896,97.4991,97.4328,97.4328,2300.0
2015-05-14 11:30:00,102.81,102.89,102.73,102.82,4300.0,97.4328,97.5086,97.3569,97.4422,4300.0
2015-05-14 11:35:00,102.82,102.86,102.75,102.86,5400.0,97.4422,97.4801,97.3759,97.4801,5400.0
2015-05-14 11:40:00,102.83,102.88,102.82,102.86,4300.0,97.4517,97.4991,97.4422,97.4801,4300.0
2015-05-14 11:45:00,102.88,102.95,102.82,102.94,6300.0,97.4991,97.5654,97.4422,97.556,6300.0
2015-05-14 11:50:00,102.95,103.02,102.9,102.92,10900.0,97.5654,97.6318,97.518,97.537,10900.0
2015-05-14 11:55:00,102.91,103.01,102.88,103.01,7300.0,97.5275,97.6223,97.4991,97.6223,7300.0
2015-05-14 12:00:00,102.99,103.2,102.94,103.2,31900.0,97.6033,97.8024,97.556,97.8024,31900.0
2015-05-14 12:05:00,103.17,103.22,103.13,103.13,15600.0,97.7739,97.8213,97.736,97.736,15600.0
2015-05-14 12:10:00,103.12,103.15,103.08,103.08,3600.0,97.7265,97.755,97.6886,97.6886,3600.0
2015-05-14 12:15:00,103.09,103.19,103.08,103.14,22900.0,97.6981,97.7929,97.6886,97.7455,22900.0
2015-05-14 12:20:00,103.14,103.24,103.14,103.2,8100.0,97.7455,97.8403,97.7455,97.8024,8100.0
2015-05-14 12:25:00,103.2,103.24,103.15,103.19,7800.0,97.8024,97.8403,97.755,97.7929,7800.0
2015-05-14 12:30:00,103.21,103.22,103.06,103.06,10200.0,97.8118,97.8213,97.6697,97.6697,10200.0
2015-05-14 12:35:00,103.09,103.13,103.05,103.07,7000.0,97.6981,97.736,97.6602,97.6792,7000.0
2015-05-14 12:40:00,103.09,103.13,103.04,103.04,6100.0,97.6981,97.736,97.6507,97.6507,6100.0
2015-05-14 12:45:00,103.03,103.1,103.03,103.1,3100.0,97.6412,97.7076,97.6412,97.7076,3100.0
2015-05-14 12:50:00,103.12,103.15,103.08,103.14,3600.0,97.7265,97.755,97.6886,97.7455,3600.0
2015-05-14 12:55:00,103.14,103.2,103.11,103.18,11400.0,97.7455,97.8024,97.7171,97.7834,11400.0
2015-05-14 13:00:00,103.2,103.25,103.19,103.25,5700.0,97.8024,97.8497,97.7929,97.8497,5700.0
2015-05-14 13:05:00,103.24,103.39,103.22,103.39,5400.0,97.8403,97.9824,97.8213,97.9824,5400.0
2015-05-14 13:10:00,103.43,103.58,103.42,103.52,8000.0,98.0203,98.1625,98.0108,98.1056,8000.0
2015-05-14 13:15:00,103.49,103.52,103.43,103.52,10900.0,98.0772,98.1056,98.0203,98.1056,10900.0
2015-05-14 13:20:00,103.54,103.63,103.54,103.6,4200.0,98.1246,98.2099,98.1246,98.1814,4200.0
2015-05-14 13:25:00,103.58,103.69,103.55,103.69,3800.0,98.1625,98.2667,98.134,98.2667,3800.0
2015-05-14 13:30:00,103.69,103.77,103.68,103.75,13400.0,98.2667,98.3425,98.2572,98.3236,13400.0
2015-05-14 13:35:00,103.76,103.88,103.7,103.7,26900.0,98.3331,98.4468,98.2762,98.2762,26900.0
2015-05-14 13:40:00,103.7,103.71,103.58,103.66,22300.0,98.2762,98.2857,98.1625,98.2383,22300.0
2015-05-14 13:45:00,103.66,103.77,103.6,103.64,18000.0,98.2383,98.3425,98.1814,98.2193,18000.0
2015-05-14 13:50:00,103.65,103.67,103.55,103.59,5700.0,98.2288,98.2478,98.134,98.172,5700.0
2015-05-14 13:55:00,103.6,103.63,103.43,103.56,29600.0,98.1814,98.2099,98.0203,98.1435,29600.0
2015-05-14 14:00:00,103.57,103.82,103.57,103.77,38700.0,98.153,98.3899,98.153,98.3425,38700.0
2015-05-14 14:05:00,103.77,103.83,103.76,103.78,6900.0,98.3425,98.3994,98.3331,98.352,6900.0
2015-05-14 14:10:00,103.75,103.78,103.69,103.75,8700.0,98.3236,98.352,98.2667,98.3236,8700.0
2015-05-14 14:15:00,103.75,103.76,103.72,103.76,2700.0,98.3236,98.3331,98.2952,98.3331,2700.0
2015-05-14 14:20:00,103.74,103.74,103.63,103.64,10600.0,98.3141,98.3141,98.2099,98.2193,10600.0
2015-05-14 14:25:00,103.66,103.71,103.64,103.64,7400.0,98.2383,98.2857,98.2193,98.2193,7400.0
2015-05-14 14:30:00,103.64,103.75,103.64,103.73,7800.0,98.2193,98.3236,98.2193,98.3046,7800.0
2015-05-14 14:35:00,103.69,103.79,103.69,103.74,4600.0,98.2667,98.3615,98.2667,98.3141,4600.0
2015-05-14 14:40:00,103.77,103.78,103.64,103.7,6800.0,98.3425,98.352,98.2193,98.2762,6800.0
2015-05-14 14:45:00,103.69,103.73,103.6,103.63,6600.0,98.2667,98.3046,98.1814,98.2099,6600.0
2015-05-14 14:50:00,103.61,103.65,103.58,103.59,5200.0,98.1909,98.2288,98.1625,98.172,5200.0
2015-05-14 14:55:00,103.61,103.63,103.58,103.6,10800.0,98.1909,98.2099,98.1625,98.1814,10800.0
2015-05-14 15:00:00,103.62,103.7,103.49,103.63,19300.0,98.2004,98.2762,98.0772,98.2099,19300.0
2015-05-14 15:05:00,103.64,103.83,103.64,103.79,9700.0,98.2193,98.3994,98.2193,98.3615,9700.0
2015-05-14 15:10:00,103.78,103.9,103.78,103.82,10800.0,98.352,98.4657,98.352,98.3899,10800.0
2015-05-14 15:15:00,103.84,103.89,103.81,103.86,10700.0,98.4089,98.4563,98.3804,98.4278,10700.0
2015-05-14 15:20:00,103.86,104.03,103.86,104.0,18000.0,98.4278,98.5889,98.4278,98.5605,18000.0
2015-05-14 15:25:00,103.99,104.01,103.94,104.01,13900.0,98.551,98.57,98.5036,98.57,13900.0
2015-05-14 15:30:00,104.04,104.07,104.01,104.03,12100.0,98.5984,98.6269,98.57,98.5889,12100.0
2015-05-14 15:35:00,104.02,104.05,103.97,103.97,119800.0,98.5795,98.6079,98.5321,98.5321,119800.0
2015-05-14 15:40:00,103.97,104.0,103.96,103.98,15200.0,98.5321,98.5605,98.5226,98.5416,15200.0
2015-05-14 15:45:00,103.98,104.14,103.98,104.09,19200.0,98.5416,98.6932,98.5416,98.6458,19200.0
2015-05-14 15:50:00,104.1,104.22,104.1,104.17,35900.0,98.6553,98.769,98.6553,98.7216,35900.0
2015-05-14 15:55:00,104.16,104.22,104.13,104.15,43700.0,98.7121,98.769,98.6837,98.7027,43700.0
2015-05-15 09:30:00,104.52,104.62,104.29,104.62,42800.0,99.0533,99.1481,98.8353,99.1481,42800.0
2015-05-15 09:35:00,104.7,104.9,104.58,104.58,23200.0,99.2239,99.4134,99.1102,99.1102,23200.0
2015-05-15 09:40:00,104.61,104.62,104.02,104.13,6300.0,99.1386,99.1481,98.5795,98.6837,6300.0
2015-05-15 09:45:00,104.15,104.4,104.13,104.4,4200.0,98.7027,98.9396,98.6837,98.9396,4200.0
2015-05-15 09:50:00,104.4,104.52,104.22,104.5,13400.0,98.9396,99.0533,98.769,99.0344,13400.0
2015-05-15 09:55:00,104.5,104.56,104.3,104.3,11700.0,99.0344,99.0912,98.8448,98.8448,11700.0
2015-05-15 10:00:00,104.28,104.29,103.74,103.8,12000.0,98.8259,98.8353,98.3141,98.371,12000.0
2015-05-15 10:05:00,103.82,104.29,103.82,104.17,5900.0,98.3899,98.8353,98.3899,98.7216,5900.0
2015-05-15 10:10:00,104.12,104.18,103.92,103.99,10700.0,98.6742,98.7311,98.4847,98.551,10700.0
2015-05-15 10:15:00,103.99,104.02,103.8,103.8,4000.0,98.551,98.5795,98.371,98.371,4000.0
2015-05-15 10:20:00,103.83,103.93,103.79,103.84,3900.0,98.3994,98.4942,98.3615,98.4089,3900.0
2015-05-15 10:25:00,103.83,103.92,103.74,103.85,6600.0,98.3994,98.4847,98.3141,98.4184,6600.0
2015-05-15 10:30:00,103.92,103.94,103.66,103.68,7400.0,98.4847,98.5036,98.2383,98.2572,7400.0
2015-05-15 10:35:00,103.65,103.69,103.55,103.6,57300.0,98.2288,98.2667,98.134,98.1814,57300.0
2015-05-15 10:40:00,103.58,103.59,103.45,103.49,22000.0,98.1625,98.172,98.0393,98.0772,22000.0
2015-05-15 10:45:00,103.52,103.52,103.44,103.49,14600.0,98.1056,98.1056,98.0298,98.0772,14600.0
2015-05-15 10:50:00,103.49,103.56,103.46,103.49,5100.0,98.0772,98.1435,98.0488,98.0772,5100.0
2015-05-15 10:55:00,103.49,103.53,103.46,103.47,4100.0,98.0772,98.1151,98.0488,98.0582,4100.0
2015-05-15 11:00:00,103.49,103.6,103.49,103.52,4600.0,98.0772,98.1814,98.0772,98.1056,4600.0
2015-05-15 11:05:00,103.52,103.65,103.49,103.65,4600.0,98.1056,98.2288,98.0772,98.2288,4600.0
2015-05-15 11:10:00,103.65,103.65,103.46,103.51,6600.0,98.2288,98.2288,98.0488,98.0961,6600.0
2015-05-15 11:15:00,103.51,103.57,103.31,103.39,5700.0,98.0961,98.153,97.9066,97.9824,5700.0
2015-05-15 11:20:00,103.38,103.54,103.36,103.42,6100.0,97.9729,98.1246,97.954,98.0108,6100.0
2015-05-15 11:25:00,103.45,103.49,103.37,103.37,8300.0,98.0393,98.0772,97.9635,97.9635,8300.0
2015-05-15 11:30:00,103.35,103.66,103.35,103.61,4900.0,97.9445,98.2383,97.9445,98.1909,4900.0
2015-05-15 11:35:00,103.65,103.74,103.65,103.66,5500.0,98.2288,98.3141,98.2288,98.2383,5500.0
2015-05-15 11:40:00,103.63,103.67,103.58,103.64,3500.0,98.2099,98.2478,98.1625,98.2193,3500.0
2015-05-15 11:45:00,103.66,103.78,103.66,103.68,4100.0,98.2383,98.352,98.2383,98.2572,4100.0
2015-05-15 11:50:00,103.68,103.78,103.65,103.75,5000.0,98.2572,98.352,98.2288,98.3236,5000.0
2015-05-15 11:55:00,103.8,103.83,103.67,103.81,8500.0,98.371,98.3994,98.2478,98.3804,8500.0
2015-05-15 12:00:00,103.81,103.83,103.7,103.75,6600.0,98.3804,98.3994,98.2762,98.3236,6600.0
2015-05-15 12:05:00,103.72,103.76,103.69,103.7,7500.0,98.2952,98.3331,98.2667,98.2762,7500.0
2015-05-15 12:10:00,103.7,103.77,103.68,103.74,4900.0,98.2762,98.3425,98.2572,98.3141,4900.0
2015-05-15 12:15:00,103.72,103.77,103.69,103.69,4300.0,98.2952,98.3425,98.2667,98.2667,4300.0
2015-05-15 12:20:00,103.7,103.75,103.66,103.67,2400.0,98.2762,98.3236,98.2383,98.2478,2400.0
2015-05-15 12:25:00,103.67,103.73,103.64,103.68,3300.0,98.2478,98.3046,98.2193,98.2572,3300.0
2015-05-15 12:30:00,103.66,103.7,103.6,103.61,2700.0,98.2383,98.2762,98.1814,98.1909,2700.0
2015-05-15 12:35:00,103.61,103.62,103.56,103.56,3900.0,98.1909,98.2004,98.1435,98.1435,3900.0
2015-05-15 12:40:00,103.57,103.72,103.48,103.72,6000.0,98.153,98.2952,98.0677,98.2952,6000.0
2015-05-15 12:45:00,103.66,103.66,103.52,103.56,2000.0,98.2383,98.2383,98.1056,98.1435,2000.0
2015-05-15 12:50:00,103.58,103.6,103.5,103.52,4300.0,98.1625,98.1814,98.0867,98.1056,4300.0
2015-05-15 12:55:00,103.52,103.56,103.48,103.48,1600.0,98.1056,98.1435,98.0677,98.0677,1600.0
2015-05-15 13:00:00,103.53,103.53,103.49,103.49,1000.0,98.1151,98.1151,98.0772,98.0772,1000.0
2015-05-15 13:05:00,103.52,103.52,103.45,103.49,2400.0,98.1056,98.1056,98.0393,98.0772,2400.0
2015-05-15 13:10:00,103.47,103.56,103.46,103.48,3300.0,98.0582,98.1435,98.0488,98.0677,3300.0
2015-05-15 13:15:00,103.47,103.49,103.38,103.42,3300.0,98.0582,98.0772,97.9729,98.0108,3300.0
2015-05-15 13:20:00,103.4,103.47,103.38,103.41,6200.0,97.9919,98.0582,97.9729,98.0014,6200.0
2015-05-15 13:25:00,103.4,103.46,103.4,103.45,3800.0,97.9919,98.0488,97.9919,98.0393,3800.0
2015-05-15 13:30:00,103.45,103.45,103.38,103.39,3900.0,98.0393,98.0393,97.9729,97.9824,3900.0
2015-05-15 13:35:00,103.43,103.49,103.38,103.44,4100.0,98.0203,98.0772,97.9729,98.0298,4100.0
2015-05-15 13:40:00,103.46,103.46,103.36,103.41,6500.0,98.0488,98.0488,97.954,98.0014,6500.0
2015-05-15 13:45:00,103.45,103.51,103.39,103.4,3300.0,98.0393,98.0961,97.9824,97.9919,3300.0
2015-05-15 13:50:00,103.39,103.51,103.39,103.43,6200.0,97.9824,98.0961,97.9824,98.0203,6200.0
2015-05-15 13:55:00,103.39,103.49,103.37,103.39,5100.0,97.9824,98.0772,97.9635,97.9824,5100.0
2015-05-15 14:00:00,103.38,103.45,103.35,103.38,6600.0,97.9729,98.0393,97.9445,97.9729,6600.0
2015-05-15 14:05:00,103.39,103.4,103.3,103.31,3700.0,97.9824,97.9919,97.8971,97.9066,3700.0
2015-05-15 14:10:00,103.31,103.36,103.28,103.34,7900.0,97.9066,97.954,97.8782,97.935,7900.0
2015-05-15 14:15:00,103.33,103.33,103.24,103.28,6900.0,97.9256,97.9256,97.8403,97.8782,6900.0
2015-05-15 14:20:00,103.27,103.29,103.23,103.23,4100.0,97.8687,97.8876,97.8308,97.8308,4100.0
2015-05-15 14:25:00,103.27,103.33,103.25,103.25,9100.0,97.8687,97.9256,97.8497,97.8497,9100.0
2015-05-15 14:30:00,103.29,103.4,103.29,103.39,4000.0,97.8876,97.9919,97.8876,97.9824,4000.0
2015-05-15 14:35:00,103.41,103.45,103.38,103.43,9000.0,98.0014,98.0393,97.9729,98.0203,9000.0
2015-05-15 14:40:00,103.4,103.43,103.31,103.33,16900.0,97.9919,98.0203,97.9066,97.9256,16900.0
2015-05-15 14:45:00,103.35,103.38,103.28,103.28,11600.0,97.9445,97.9729,97.8782,97.8782,11600.0
2015-05-15 14:50:00,103.28,103.28,103.19,103.2,14700.0,97.8782,97.8782,97.7929,97.8024,14700.0
2015-05-15 14:55:00,103.19,103.32,103.16,103.25,9000.0,97.7929,97.9161,97.7644,97.8497,9000.0
2015-05-15 15:00:00,103.25,103.26,103.18,103.22,10400.0,97.8497,97.8592,97.7834,97.8213,10400.0
2015-05-15 15:05:00,103.2,103.25,103.18,103.2,14100.0,97.8024,97.8497,97.7834,97.8024,14100.0
2015-05-15 15:10:00,103.19,103.2,103.12,103.13,17700.0,97.7929,97.8024,97.7265,97.736,17700.0
2015-05-15 15:15:00,103.13,103.22,103.12,103.18,19000.0,97.736,97.8213,97.7265,97.7834,19000.0
2015-05-15 15:20:00,103.18,103.21,103.13,103.13,18400.0,97.7834,97.8118,97.736,97.736,18400.0
2015-05-15 15:25:00,103.13,103.19,103.11,103.16,16300.0,97.736,97.7929,97.7171,97.7644,16300.0
2015-05-15 15:30:00,103.16,103.24,103.15,103.17,22100.0,97.7644,97.8403,97.755,97.7739,22100.0
2015-05-15 15:35:00,103.18,103.27,103.17,103.26,13800.0,97.7834,97.8687,97.7739,97.8592,13800.0
2015-05-15 15:40:00,103.25,103.26,103.14,103.15,18500.0,97.8497,97.8592,97.7455,97.755,18500.0
2015-05-15 15:45:00,103.15,103.21,103.13,103.19,24600.0,97.755,97.8118,97.736,97.7929,24600.0
2015-05-15 15:50:00,103.2,103.24,103.15,103.2,22600.0,97.8024,97.8403,97.755,97.8024,22600.0
2015-05-15 15:55:00,103.2,103.43,103.19,103.4,61900.0,97.8024,98.0203,97.7929,97.9919,61900.0
2015-05-18 09:30:00,103.51,103.85,103.27,103.66,16200.0,98.0961,98.4184,97.8687,98.2383,16200.0
2015-05-18 09:35:00,103.56,104.18,103.48,104.12,14800.0,98.1435,98.7311,98.0677,98.6742,14800.0
2015-05-18 09:40:00,104.02,104.05,103.9,104.04,2700.0,98.5795,98.6079,98.4657,98.5984,2700.0
2015-05-18 09:45:00,103.98,104.03,103.74,103.97,5700.0,98.5416,98.5889,98.3141,98.5321,5700.0
2015-05-18 09:50:00,104.0,104.17,103.76,103.76,8800.0,98.5605,98.7216,98.3331,98.3331,8800.0
2015-05-18 09:55:00,103.78,103.9,103.76,103.89,5800.0,98.352,98.4657,98.3331,98.4563,5800.0
2015-05-18 10:00:00,103.89,104.17,103.88,104.01,18700.0,98.4563,98.7216,98.4468,98.57,18700.0
2015-05-18 10:05:00,104.07,104.16,103.89,103.96,6800.0,98.6269,98.7121,98.4563,98.5226,6800.0
2015-05-18 10:10:00,104.03,104.03,103.6,103.65,20300.0,98.5889,98.5889,98.1814,98.2288,20300.0
2015-05-18 10:15:00,103.59,103.65,103.59,103.65,3700.0,98.172,98.2288,98.172,98.2288,3700.0
2015-05-18 10:20:00,103.61,103.65,103.48,103.49,5600.0,98.1909,98.2288,98.0677,98.0772,5600.0
2015-05-18 10:25:00,103.53,103.57,103.48,103.56,7300.0,98.1151,98.153,98.0677,98.1435,7300.0
2015-05-18 10:30:00,103.57,103.97,103.57,103.95,4900.0,98.153,98.5321,98.153,98.5131,4900.0
2015-05-18 10:35:00,103.91,103.99,103.81,103.93,6900.0,98.4752,98.551,98.3804,98.4942,6900.0
2015-05-18 10:40:00,103.81,103.81,103.67,103.7,4100.0,98.3804,98.3804,98.2478,98.2762,4100.0
2015-05-18 10:45:00,103.67,103.73,103.52,103.52,5700.0,98.2478,98.3046,98.1056,98.1056,5700.0
2015-05-18 10:50:00,103.48,103.52,103.44,103.5,12900.0,98.0677,98.1056,98.0298,98.0867,12900.0
2015-05-18 10:55:00,103.45,103.45,103.34,103.36,7200.0,98.0393,98.0393,97.935,97.954,7200.0
2015-05-18 11:00:00,103.35,103.63,103.33,103.63,8600.0,97.9445,98.2099,97.9256,98.2099,8600.0
2015-05-18 11:05:00,103.62,103.65,103.54,103.65,8700.0,98.2004,98.2288,98.1246,98.2288,8700.0
2015-05-18 11:10:00,103.65,103.84,103.63,103.84,4300.0,98.2288,98.4089,98.2099,98.4089,4300.0
2015-05-18 11:15:00,103.81,103.84,103.76,103.77,3300.0,98.3804,98.4089,98.3331,98.3425,3300.0
2015-05-18 11:20:00,103.77,103.79,103.62,103.62,3900.0,98.3425,98.3615,98.2004,98.2004,3900.0
2015-05-18 11:25:00,103.61,103.65,103.55,103.58,11100.0,98.1909,98.2288,98.134,98.1625,11100.0
2015-05-18 11:30:00,103.59,103.71,103.58,103.7,10400.0,98.172,98.2857,98.1625,98.2762,10400.0
2015-05-18 11:35:00,103.71,104.1,103.71,104.06,22500.0,98.2857,98.6553,98.2857,98.6174,22500.0
2015-05-18 11:40:00,104.05,104.05,103.98,103.98,1100.0,98.6079,98.6079,98.5416,98.5416,1100.0
2015-05-18 11:45:00,104.01,104.01,103.82,103.82,3600.0,98.57,98.57,98.3899,98.3899,3600.0
2015-05-18 11:50:00,103.81,103.87,103.8,103.81,7700.0,98.3804,98.4373,98.371,98.3804,7700.0
2015-05-18 11:55:00,103.81,103.81,103.72,103.77,4300.0,98.3804,98.3804,98.2952,98.3425,4300.0
2015-05-18 12:00:00,103.73,103.86,103.71,103.86,7100.0,98.3046,98.4278,98.2857,98.4278,7100.0
2015-05-18 12:05:00,103.87,103.88,103.8,103.84,4100.0,98.4373,98.4468,98.371,98.4089,4100.0
2015-05-18 12:10:00,103.85,104.01,103.85,103.92,5600.0,98.4184,98.57,98.4184,98.4847,5600.0
2015-05-18 12:15:00,103.92,103.93,103.79,103.8,2600.0,98.4847,98.4942,98.3615,98.371,2600.0
2015-05-18 12:20:00,103.82,103.86,103.73,103.74,4600.0,98.3899,98.4278,98.3046,98.3141,4600.0
2015-05-18 12:25:00,103.75,103.81,103.71,103.74,3600.0,98.3236,98.3804,98.2857,98.3141,3600.0
2015-05-18 12:30:00,103.75,103.82,103.73,103.73,3900.0,98.3236,98.3899,98.3046,98.3046,3900.0
2015-05-18 12:35:00,103.75,103.79,103.73,103.78,6700.0,98.3236,98.3615,98.3046,98.352,6700.0
2015-05-18 12:40:00,103.75,103.79,103.72,103.79,3600.0,98.3236,98.3615,98.2952,98.3615,3600.0
2015-05-18 12:45:00,103.76,103.91,103.76,103.91,8900.0,98.3331,98.4752,98.3331,98.4752,8900.0
2015-05-18 12:50:00,103.89,103.9,103.59,103.61,9000.0,98.4563,98.4657,98.172,98.1909,9000.0
2015-05-18 12:55:00,103.59,103.7,103.54,103.56,8800.0,98.172,98.2762,98.1246,98.1435,8800.0
2015-05-18 13:00:00,103.56,103.74,103.56,103.74,3800.0,98.1435,98.3141,98.1435,98.3141,3800.0
2015-05-18 13:05:00,103.75,103.81,103.72,103.77,5100.0,98.3236,98.3804,98.2952,98.3425,5100.0
2015-05-18 13:10:00,103.75,103.76,103.67,103.72,8200.0,98.3236,98.3331,98.2478,98.2952,8200.0
2015-05-18 13:15:00,103.71,103.72,103.65,103.7,3000.0,98.2857,98.2952,98.2288,98.2762,3000.0
2015-05-18 13:20:00,103.71,103.77,103.71,103.73,3400.0,98.2857,98.3425,98.2857,98.3046,3400.0
2015-05-18 13:25:00,103.72,103.74,103.66,103.7,5300.0,98.2952,98.3141,98.2383,98.2762,5300.0
2015-05-18 13:30:00,103.69,103.83,103.68,103.76,8300.0,98.2667,98.3994,98.2572,98.3331,8300.0
2015-05-18 13:35:00,103.74,103.8,103.73,103.73,5500.0,98.3141,98.371,98.3046,98.3046,5500.0
2015-05-18 13:40:00,103.76,103.82,103.74,103.74,2000.0,98.3331,98.3899,98.3141,98.3141,2000.0
2015-05-18 13:45:00,103.73,103.79,103.7,103.79,2900.0,98.3046,98.3615,98.2762,98.3615,2900.0
2015-05-18 13:50:00,103.8,103.88,103.5,103.56,51200.0,98.371,98.4468,98.0867,98.1435,51200.0
2015-05-18 13:55:00,103.57,103.58,102.94,103.31,56900.0,98.153,98.1625,97.556,97.9066,56900.0
2015-05-18 14:00:00,103.36,103.47,103.27,103.31,16700.0,97.954,98.0582,97.8687,97.9066,16700.0
2015-05-18 14:05:00,103.38,103.57,103.27,103.37,13600.0,97.9729,98.153,97.8687,97.9635,13600.0
2015-05-18 14:10:00,103.38,103.61,103.36,103.61,19500.0,97.9729,98.1909,97.954,98.1909,19500.0
2015-05-18 14:15:00,103.61,103.72,103.55,103.7,14500.0,98.1909,98.2952,98.134,98.2762,14500.0
2015-05-18 14:20:00,103.69,103.78,103.54,103.77,8100.0,98.2667,98.352,98.1246,98.3425,8100.0
2015-05-18 14:25:00,103.72,103.78,103.72,103.73,2700.0,98.2952,98.352,98.2952,98.3046,2700.0
2015-05-18 14:30:00,103.75,103.78,103.73,103.78,10700.0,98.3236,98.352,98.3046,98.352,10700.0
2015-05-18 14:35:00,103.79,103.9,103.78,103.86,15900.0,98.3615,98.4657,98.352,98.4278,15900.0
2015-05-18 14:40:00,103.86,103.87,103.75,103.87,6700.0,98.4278,98.4373,98.3236,98.4373,6700.0
2015-05-18 14:45:00,103.82,103.84,103.74,103.78,9200.0,98.3899,98.4089,98.3141,98.352,9200.0
2015-05-18 14:50:00,103.79,103.82,103.68,103.7,12000.0,98.3615,98.3899,98.2572,98.2762,12000.0
2015-05-18 14:55:00,103.7,103.78,103.66,103.66,11100.0,98.2762,98.352,98.2383,98.2383,11100.0
2015-05-18 15:00:00,103.69,103.71,103.62,103.64,7800.0,98.2667,98.2857,98.2004,98.2193,7800.0
2015-05-18 15:05:00,103.65,103.65,103.5,103.56,13500.0,98.2288,98.2288,98.0867,98.1435,13500.0
2015-05-18 15:10:00,103.55,103.63,103.46,103.46,11200.0,98.134,98.2099,98.0488,98.0488,11200.0
2015-05-18 15:15:00,103.46,103.47,103.31,103.31,26700.0,98.0488,98.0582,97.9066,97.9066,26700.0
2015-05-18 15:20:00,103.34,103.43,103.33,103.35,22700.0,97.935,98.0203,97.9256,97.9445,22700.0
2015-05-18 15:25:00,103.37,103.4,103.31,103.37,18600.0,97.9635,97.9919,97.9066,97.9635,18600.0
2015-05-18 15:30:00,103.37,103.42,103.35,103.41,21900.0,97.9635,98.0108,97.9445,98.0014,21900.0
2015-05-18 15:35:00,103.41,103.52,103.41,103.51,67400.0,98.0014,98.1056,98.0014,98.0961,67400.0
2015-05-18 15:40:00,103.5,103.65,103.5,103.61,34600.0,98.0867,98.2288,98.0867,98.1909,34600.0
2015-05-18 15:45:00,103.6,103.6,103.47,103.48,37900.0,98.1814,98.1814,98.0582,98.0677,37900.0
2015-05-18 15:50:00,103.48,103.56,103.47,103.52,54000.0,98.0677,98.1435,98.0582,98.1056,54000.0
2015-05-18 15:55:00,103.52,103.54,103.44,103.44,44400.0,98.1056,98.1246,98.0298,98.0298,44400.0
2015-05-19 09:30:00,104.25,104.67,104.25,104.54,43700.0,98.7974,99.1955,98.7974,99.0723,43700.0
2015-05-19 09:35:00,104.59,104.59,104.03,104.25,21700.0,99.1197,99.1197,98.5889,98.7974,21700.0
2015-05-19 09:40:00,104.25,104.34,103.99,104.16,17200.0,98.7974,98.8827,98.551,98.7121,17200.0
2015-05-19 09:45:00,104.17,104.52,104.11,104.52,11600.0,98.7216,99.0533,98.6648,99.0533,11600.0
2015-05-19 09:50:00,104.48,104.54,104.39,104.39,7900.0,99.0154,99.0723,98.9301,98.9301,7900.0
2015-05-19 09:55:00,104.36,104.49,104.34,104.44,3300.0,98.9017,99.0249,98.8827,98.9775,3300.0
2015-05-19 10:00:00,104.35,104.52,104.33,104.39,16000.0,98.8922,99.0533,98.8733,98.9301,16000.0
2015-05-19 10:05:00,104.44,104.45,104.09,104.15,17700.0,98.9775,98.987,98.6458,98.7027,17700.0
2015-05-19 10:10:00,104.11,104.22,104.01,104.02,14000.0,98.6648,98.769,98.57,98.5795,14000.0
2015-05-19 10:15:00,104.04,104.07,103.84,104.02,17900.0,98.5984,98.6269,98.4089,98.5795,17900.0
2015-05-19 10:20:00,104.01,104.01,103.81,103.87,6300.0,98.57,98.57,98.3804,98.4373,6300.0
2015-05-19 10:25:00,103.87,104.0,103.86,103.96,6600.0,98.4373,98.5605,98.4278,98.5226,6600.0
2015-05-19 10:30:00,103.95,104.05,103.86,103.86,9700.0,98.5131,98.6079,98.4278,98.4278,9700.0
2015-05-19 10:35:00,103.89,104.01,103.77,103.86,7200.0,98.4563,98.57,98.3425,98.4278,7200.0
2015-05-19 10:40:00,103.9,103.98,103.86,103.88,2800.0,98.4657,98.5416,98.4278,98.4468,2800.0
2015-05-19 10:45:00,103.88,103.89,103.78,103.85,4200.0,98.4468,98.4563,98.352,98.4184,4200.0
2015-05-19 10:50:00,103.88,103.91,103.66,103.66,14900.0,98.4468,98.4752,98.2383,98.2383,14900.0
2015-05-19 10:55:00,103.69,103.81,103.64,103.81,5300.0,98.2667,98.3804,98.2193,98.3804,5300.0
2015-05-19 11:00:00,103.79,103.83,103.73,103.83,6600.0,98.3615,98.3994,98.3046,98.3994,6600.0
2015-05-19 11:05:00,103.82,103.9,103.76,103.76,4100.0,98.3899,98.4657,98.3331,98.3331,4100.0
2015-05-19 11:10:00,103.76,103.78,103.69,103.72,8700.0,98.3331,98.352,98.2667,98.2952,8700.0
2015-05-19 11:15:00,103.71,103.8,103.69,103.75,20900.0,98.2857,98.371,98.2667,98.3236,20900.0
2015-05-19 11:20:00,103.75,103.81,103.67,103.79,3900.0,98.3236,98.3804,98.2478,98.3615,3900.0
2015-05-19 11:25:00,103.78,103.93,103.78,103.91,4700.0,98.352,98.4942,98.352,98.4752,4700.0
2015-05-19 11:30:00,103.91,103.93,103.84,103.88,13600.0,98.4752,98.4942,98.4089,98.4468,13600.0
2015-05-19 11:35:00,103.87,103.89,103.81,103.81,25500.0,98.4373,98.4563,98.3804,98.3804,25500.0
2015-05-19 11:40:00,103.77,103.77,103.68,103.73,12600.0,98.3425,98.3425,98.2572,98.3046,12600.0
2015-05-19 11:45:00,103.71,103.77,103.69,103.75,6900.0,98.2857,98.3425,98.2667,98.3236,6900.0
2015-05-19 11:50:00,103.75,103.79,103.69,103.7,8000.0,98.3236,98.3615,98.2667,98.2762,8000.0
2015-05-19 11:55:00,103.69,103.77,103.68,103.73,5800.0,98.2667,98.3425,98.2572,98.3046,5800.0
2015-05-19 12:00:00,103.74,103.84,103.73,103.84,16100.0,98.3141,98.4089,98.3046,98.4089,16100.0
2015-05-19 12:05:00,103.84,103.86,103.83,103.84,3200.0,98.4089,98.4278,98.3994,98.4089,3200.0
2015-05-19 12:10:00,103.83,103.85,103.82,103.84,4400.0,98.3994,98.4184,98.3899,98.4089,4400.0
2015-05-19 12:15:00,103.86,103.86,103.74,103.75,12200.0,98.4278,98.4278,98.3141,98.3236,12200.0
2015-05-19 12:20:00,103.75,103.83,103.71,103.83,4700.0,98.3236,98.3994,98.2857,98.3994,4700.0
2015-05-19 12:25:00,103.8,103.85,103.77,103.84,5500.0,98.371,98.4184,98.3425,98.4089,5500.0
2015-05-19 12:30:00,103.84,103.94,103.84,103.89,4500.0,98.4089,98.5036,98.4089,98.4563,4500.0
2015-05-19 12:35:00,103.88,104.0,103.86,103.98,6700.0,98.4468,98.5605,98.4278,98.5416,6700.0
2015-05-19 12:40:00,103.98,103.98,103.93,103.95,2300.0,98.5416,98.5416,98.4942,98.5131,2300.0
2015-05-19 12:45:00,103.98,104.0,103.94,103.99,4500.0,98.5416,98.5605,98.5036,98.551,4500.0
2015-05-19 12:50:00,103.97,104.0,103.97,103.99,3800.0,98.5321,98.5605,98.5321,98.551,3800.0
2015-05-19 12:55:00,103.99,104.07,103.96,104.05,2300.0,98.551,98.6269,98.5226,98.6079,2300.0
2015-05-19 13:00:00,104.03,104.03,103.98,103.99,2000.0,98.5889,98.5889,98.5416,98.551,2000.0
2015-05-19 13:05:00,104.03,104.09,103.97,104.04,5000.0,98.5889,98.6458,98.5321,98.5984,5000.0
2015-05-19 13:10:00,104.06,104.17,104.05,104.13,2900.0,98.6174,98.7216,98.6079,98.6837,2900.0
2015-05-19 13:15:00,104.13,104.15,104.04,104.04,6000.0,98.6837,98.7027,98.5984,98.5984,6000.0
2015-05-19 13:20:00,104.04,104.04,103.95,103.95,5500.0,98.5984,98.5984,98.5131,98.5131,5500.0
2015-05-19 13:25:00,103.95,104.02,103.95,103.97,3700.0,98.5131,98.5795,98.5131,98.5321,3700.0
2015-05-19 13:30:00,103.98,104.0,103.95,103.97,2100.0,98.5416,98.5605,98.5131,98.5321,2100.0
2015-05-19 13:35:00,103.97,104.08,103.96,104.07,2500.0,98.5321,98.6363,98.5226,98.6269,2500.0
2015-05-19 13:40:00,104.04,104.11,104.01,104.07,3800.0,98.5984,98.6648,98.57,98.6269,3800.0
2015-05-19 13:45:00,104.07,104.11,104.06,104.1,3300.0,98.6269,98.6648,98.6174,98.6553,3300.0
2015-05-19 13:50:00,104.08,104.13,104.05,104.05,2400.0,98.6363,98.6837,98.6079,98.6079,2400.0
2015-05-19 13:55:00,104.06,104.08,104.01,104.08,3000.0,98.6174,98.6363,98.57,98.6363,3000.0
2015-05-19 14:00:00,104.11,104.14,104.04,104.04,3300.0,98.6648,98.6932,98.5984,98.5984,3300.0
2015-05-19 14:05:00,104.09,104.15,104.05,104.15,4700.0,98.6458,98.7027,98.6079,98.7027,4700.0
2015-05-19 14:10:00,104.17,104.2,104.08,104.17,3100.0,98.7216,98.7501,98.6363,98.7216,3100.0
2015-05-19 14:15:00,104.19,104.27,104.17,104.22,5800.0,98.7406,98.8164,98.7216,98.769,5800.0
2015-05-19 14:20:00,104.21,104.25,104.2,104.25,4000.0,98.7595,98.7974,98.7501,98.7974,4000.0
2015-05-19 14:25:00,104.26,104.26,104.19,104.2,2600.0,98.8069,98.8069,98.7406,98.7501,2600.0
2015-05-19 14:30:00,104.2,104.2,104.11,104.11,6900.0,98.7501,98.7501,98.6648,98.6648,6900.0
2015-05-19 14:35:00,104.11,104.14,104.05,104.1,20900.0,98.6648,98.6932,98.6079,98.6553,20900.0
2015-05-19 14:40:00,104.1,104.18,104.09,104.1,6700.0,98.6553,98.7311,98.6458,98.6553,6700.0
2015-05-19 14:45:00,104.09,104.18,104.04,104.11,9100.0,98.6458,98.7311,98.5984,98.6648,9100.0
2015-05-19 14:50:00,104.09,104.17,104.08,104.12,11800.0,98.6458,98.7216,98.6363,98.6742,11800.0
2015-05-19 14:55:00,104.12,104.14,103.87,104.0,57100.0,98.6742,98.6932,98.4373,98.5605,57100.0
2015-05-19 15:00:00,104.02,104.12,103.98,104.02,8800.0,98.5795,98.6742,98.5416,98.5795,8800.0
2015-05-19 15:05:00,104.04,104.07,103.96,103.96,18700.0,98.5984,98.6269,98.5226,98.5226,18700.0
2015-05-19 15:10:00,103.93,103.96,103.83,103.9,20100.0,98.4942,98.5226,98.3994,98.4657,20100.0
2015-05-19 15:15:00,103.91,103.92,103.81,103.85,17200.0,98.4752,98.4847,98.3804,98.4184,17200.0
2015-05-19 15:20:00,103.86,103.9,103.84,103.89,11300.0,98.4278,98.4657,98.4089,98.4563,11300.0
2015-05-19 15:25:00,103.89,103.9,103.83,103.89,12400.0,98.4563,98.4657,98.3994,98.4563,12400.0
2015-05-19 15:30:00,103.88,104.04,103.87,104.03,25900.0,98.4468,98.5984,98.4373,98.5889,25900.0
2015-05-19 15:35:00,104.03,104.1,104.02,104.05,12900.0,98.5889,98.6553,98.5795,98.6079,12900.0
2015-05-19 15:40:00,104.05,104.05,103.93,103.94,12700.0,98.6079,98.6079,98.4942,98.5036,12700.0
2015-05-19 15:45:00,103.94,103.98,103.85,103.86,31500.0,98.5036,98.5416,98.4184,98.4278,31500.0
2015-05-19 15:50:00,103.86,103.86,103.76,103.85,32600.0,98.4278,98.4278,98.3331,98.4184,32600.0
2015-05-19 15:55:00,103.85,103.9,103.72,103.72,110400.0,98.4184,98.4657,98.2952,98.2952,110400.0
2015-05-20 09:30:00,103.8,103.8,103.0,103.04,27900.0,98.371,98.371,97.6128,97.6507,27900.0
2015-05-20 09:35:00,103.04,103.1,102.67,102.82,41000.0,97.6507,97.7076,97.3001,97.4422,41000.0
2015-05-20 09:40:00,102.82,103.09,102.63,103.08,8200.0,97.4422,97.6981,97.2622,97.6886,8200.0
2015-05-20 09:45:00,103.07,103.07,102.77,102.94,5500.0,97.6792,97.6792,97.3948,97.556,5500.0
2015-05-20 09:50:00,102.94,103.07,102.94,102.94,6500.0,97.556,97.6792,97.556,97.556,6500.0
2015-05-20 09:55:00,102.88,102.92,102.72,102.92,12100.0,97.4991,97.537,97.3475,97.537,12100.0
2015-05-20 10:00:00,102.91,103.01,102.76,102.95,11300.0,97.5275,97.6223,97.3854,97.5654,11300.0
2015-05-20 10:05:00,102.95,103.21,102.95,103.19,9400.0,97.5654,97.8118,97.5654,97.7929,9400.0
2015-05-20 10:10:00,103.17,103.52,103.14,103.48,24300.0,97.7739,98.1056,97.7455,98.0677,24300.0
2015-05-20 10:15:00,103.51,103.74,103.45,103.62,15000.0,98.0961,98.3141,98.0393,98.2004,15000.0
2015-05-20 10:20:00,103.7,103.82,103.63,103.8,6900.0,98.2762,98.3899,98.2099,98.371,6900.0
2015-05-20 10:25:00,103.84,103.84,103.56,103.77,6600.0,98.4089,98.4089,98.1435,98.3425,6600.0
2015-05-20 10:30:00,103.72,103.93,103.72,103.93,8000.0,98.2952,98.4942,98.2952,98.4942,8000.0
2015-05-20 10:35:00,103.97,104.15,103.93,104.15,6100.0,98.5321,98.7027,98.4942,98.7027,6100.0
2015-05-20 10:40:00,104.13,104.17,104.06,104.15,7700.0,98.6837,98.7216,98.6174,98.7027,7700.0
2015-05-20 10:45:00,104.18,104.31,104.18,104.27,8600.0,98.7311,98.8543,98.7311,98.8164,8600.0
2015-05-20 10:50:00,104.31,104.38,104.16,104.25,9700.0,98.8543,98.9206,98.7121,98.7974,9700.0
2015-05-20 10:55:00,104.24,104.34,104.16,104.16,18200.0,98.788,98.8827,98.7121,98.7121,18200.0
2015-05-20 11:00:00,104.1,104.12,104.01,104.09,7100.0,98.6553,98.6742,98.57,98.6458,7100.0
2015-05-20 11:05:00,104.04,104.25,104.02,104.2,7800.0,98.5984,98.7974,98.5795,98.7501,7800.0
2015-05-20 11:10:00,104.26,104.38,104.24,104.34,4400.0,98.8069,98.9206,98.788,98.8827,4400.0
2015-05-20 11:15:00,104.33,104.37,104.22,104.3,6900.0,98.8733,98.9112,98.769,98.8448,6900.0
2015-05-20 11:20:00,104.27,104.42,104.2,104.4,10600.0,98.8164,98.9585,98.7501,98.9396,10600.0
2015-05-20 11:25:00,104.4,104.42,104.32,104.36,4900.0,98.9396,98.9585,98.8638,98.9017,4900.0
2015-05-20 11:30:00,104.36,104.36,104.34,104.34,1200.0,98.9017,98.9017,98.8827,98.8827,1200.0
2015-05-20 11:35:00,104.35,104.35,104.2,104.2,14300.0,98.8922,98.8922,98.7501,98.7501,14300.0
2015-05-20 11:40:00,104.25,104.32,104.22,104.29,3000.0,98.7974,98.8638,98.769,98.8353,3000.0
2015-05-20 11:45:00,104.32,104.39,104.24,104.24,9000.0,98.8638,98.9301,98.788,98.788,9000.0
2015-05-20 11:50:00,104.22,104.22,103.92,103.96,15400.0,98.769,98.769,98.4847,98.5226,15400.0
2015-05-20 11:55:00,104.0,104.03,103.88,103.93,6500.0,98.5605,98.5889,98.4468,98.4942,6500.0
2015-05-20 12:00:00,103.96,104.0,103.86,103.89,11100.0,98.5226,98.5605,98.4278,98.4563,11100.0
2015-05-20 12:05:00,103.95,103.97,103.9,103.95,5000.0,98.5131,98.5321,98.4657,98.5131,5000.0
2015-05-20 12:10:00,103.95,104.18,103.9,103.9,48300.0,98.5131,98.7311,98.4657,98.4657,48300.0
2015-05-20 12:15:00,103.91,103.98,103.9,103.96,16100.0,98.4752,98.5416,98.4657,98.5226,16100.0
2015-05-20 12:20:00,103.98,104.12,103.95,104.11,9200.0,98.5416,98.6742,98.5131,98.6648,9200.0
2015-05-20 12:25:00,104.11,104.12,103.99,104.04,8800.0,98.6648,98.6742,98.551,98.5984,8800.0
2015-05-20 12:30:00,104.08,104.23,104.04,104.23,4900.0,98.6363,98.7785,98.5984,98.7785,4900.0
2015-05-20 12:35:00,104.24,104.32,104.24,104.25,5200.0,98.788,98.8638,98.788,98.7974,5200.0
2015-05-20 12:40:00,104.28,104.28,104.21,104.25,3000.0,98.8259,98.8259,98.7595,98.7974,3000.0
2015-05-20 12:45:00,104.25,104.39,104.25,104.35,3800.0,98.7974,98.9301,98.7974,98.8922,3800.0
2015-05-20 12:50:00,104.35,104.49,104.35,104.46,3000.0,98.8922,99.0249,98.8922,98.9965,3000.0
2015-05-20 12:55:00,104.45,104.45,104.29,104.33,4600.0,98.987,98.987,98.8353,98.8733,4600.0
2015-05-20 13:00:00,104.33,104.42,104.32,104.42,3600.0,98.8733,98.9585,98.8638,98.9585,3600.0
2015-05-20 13:05:00,104.38,104.46,104.35,104.43,3700.0,98.9206,98.9965,98.8922,98.968,3700.0
2015-05-20 13:10:00,104.42,104.64,104.42,104.58,82800.0,98.9585,99.167,98.9585,99.1102,82800.0
2015-05-20 13:15:00,104.6,104.63,104.47,104.56,8000.0,99.1291,99.1576,99.0059,99.0912,8000.0
2015-05-20 13:20:00,104.6,104.61,104.49,104.54,7000.0,99.1291,99.1386,99.0249,99.0723,7000.0
2015-05-20 13:25:00,104.55,104.55,104.5,104.53,5700.0,99.0817,99.0817,99.0344,99.0628,5700.0
2015-05-20 13:30:00,104.55,104.59,104.5,104.5,6100.0,99.0817,99.1197,99.0344,99.0344,6100.0
2015-05-20 13:35:00,104.52,104.53,104.37,104.4,7000.0,99.0533,99.0628,98.9112,98.9396,7000.0
2015-05-20 13:40:00,104.42,104.46,104.39,104.41,3000.0,98.9585,98.9965,98.9301,98.9491,3000.0
2015-05-20 13:45:00,104.42,104.44,104.41,104.41,5100.0,98.9585,98.9775,98.9491,98.9491,5100.0
2015-05-20 13:50:00,104.41,104.46,104.4,104.46,14100.0,98.9491,98.9965,98.9396,98.9965,14100.0
2015-05-20 13:55:00,104.48,104.5,104.46,104.48,2800.0,99.0154,99.0344,98.9965,99.0154,2800.0
2015-05-20 14:00:00,104.51,104.75,104.44,104.51,15600.0,99.0438,99.2713,98.9775,99.0438,15600.0
2015-05-20 14:05:00,104.51,104.69,104.51,104.62,6000.0,99.0438,99.2144,99.0438,99.1481,6000.0
2015-05-20 14:10:00,104.59,104.62,104.49,104.51,7100.0,99.1197,99.1481,99.0249,99.0438,7100.0
2015-05-20 14:15:00,104.49,104.62,104.43,104.52,16400.0,99.0249,99.1481,98.968,99.0533,16400.0
2015-05-20 14:20:00,104.52,104.6,104.5,104.52,5400.0,99.0533,99.1291,99.0344,99.0533,5400.0
2015-05-20 14:25:00,104.53,104.9,104.51,104.9,5600.0,99.0628,99.4134,99.0438,99.4134,5600.0
2015-05-20 14:30:00,104.92,104.92,104.71,104.74,5600.0,99.4324,99.4324,99.2334,99.2618,5600.0
2015-05-20 14:35:00,104.77,104.82,104.75,104.77,3200.0,99.2902,99.3376,99.2713,99.2902,3200.0
2015-05-20 14:40:00,104.75,104.76,104.63,104.65,2700.0,99.2713,99.2808,99.1576,99.1765,2700.0
2015-05-20 14:45:00,104.65,104.9,104.64,104.76,17700.0,99.1765,99.4134,99.167,99.2808,17700.0
2015-05-20 14:50:00,104.78,104.92,104.67,104.91,28600.0,99.2997,99.4324,99.1955,99.4229,28600.0
2015-05-20 14:55:00,104.92,105.13,104.92,104.99,37700.0,99.4324,99.6314,99.4324,99.4987,37700.0
2015-05-20 15:00:00,104.98,105.08,104.98,105.03,26100.0,99.4893,99.584,99.4893,99.5366,26100.0
2015-05-20 15:05:00,104.99,105.08,104.99,105.07,6200.0,99.4987,99.584,99.4987,99.5745,6200.0
2015-05-20 15:10:00,105.07,105.08,105.0,105.0,17000.0,99.5745,99.584,99.5082,99.5082,17000.0
2015-05-20 15:15:00,105.0,105.08,104.99,105.06,62900.0,99.5082,99.584,99.4987,99.5651,62900.0
2015-05-20 15:20:00,105.05,105.13,104.98,105.09,21700.0,99.5556,99.6314,99.4893,99.5935,21700.0
2015-05-20 15:25:00,105.09,105.19,105.08,105.19,20300.0,99.5935,99.6883,99.584,99.6883,20300.0
2015-05-20 15:30:00,105.17,105.28,105.16,105.24,37200.0,99.6693,99.7736,99.6598,99.7357,37200.0
2015-05-20 15:35:00,105.25,105.31,105.24,105.26,25300.0,99.7451,99.802,99.7357,99.7546,25300.0
2015-05-20 15:40:00,105.27,105.42,105.26,105.41,34900.0,99.7641,99.9062,99.7546,99.8968,34900.0
2015-05-20 15:45:00,105.4,105.56,105.38,105.56,46800.0,99.8873,100.0389,99.8683,100.0389,46800.0
2015-05-20 15:50:00,105.57,105.58,105.5,105.5,49400.0,100.0484,100.0579,99.9821,99.9821,49400.0
2015-05-20 15:55:00,105.51,105.53,105.46,105.51,114300.0,99.9915,100.0105,99.9441,99.9915,114300.0
2015-05-21 09:30:00,105.23,105.65,105.18,105.5,25400.0,99.7262,100.1242,99.6788,99.9821,25400.0
2015-05-21 09:35:00,105.47,105.68,105.32,105.68,13600.0,99.9536,100.1526,99.8115,100.1526,13600.0
2015-05-21 09:40:00,105.68,105.68,105.46,105.51,8100.0,100.1526,100.1526,99.9441,99.9915,8100.0
2015-05-21 09:45:00,105.5,105.64,105.46,105.58,14800.0,99.9821,100.1147,99.9441,100.0579,14800.0
2015-05-21 09:50:00,105.57,105.57,105.37,105.37,11400.0,100.0484,100.0484,99.8589,99.8589,11400.0
2015-05-21 09:55:00,105.39,105.49,105.1,105.11,6800.0,99.8778,99.9726,99.603,99.6125,6800.0
2015-05-21 10:00:00,105.07,105.26,105.05,105.26,10200.0,99.5745,99.7546,99.5556,99.7546,10200.0
2015-05-21 10:05:00,105.28,105.44,105.2,105.24,5400.0,99.7736,99.9252,99.6977,99.7357,5400.0
2015-05-21 10:10:00,105.2,105.31,105.17,105.29,4500.0,99.6977,99.802,99.6693,99.783,4500.0
2015-05-21 10:15:00,105.25,105.3,105.13,105.13,5600.0,99.7451,99.7925,99.6314,99.6314,5600.0
2015-05-21 10:20:00,105.16,105.4,105.12,105.33,37000.0,99.6598,99.8873,99.6219,99.8209,37000.0
2015-05-21 10:25:00,105.35,105.52,105.3,105.51,26700.0,99.8399,100.001,99.7925,99.9915,26700.0
2015-05-21 10:30:00,105.54,105.57,105.46,105.53,17200.0,100.02,100.0484,99.9441,100.0105,17200.0
2015-05-21 10:35:00,105.52,105.57,105.47,105.5,15500.0,100.001,100.0484,99.9536,99.9821,15500.0
2015-05-21 10:40:00,105.51,105.52,105.4,105.47,8300.0,99.9915,100.001,99.8873,99.9536,8300.0
2015-05-21 10:45:00,105.46,105.49,105.39,105.45,12800.0,99.9441,99.9726,99.8778,99.9347,12800.0
2015-05-21 10:50:00,105.45,105.56,105.45,105.5,7000.0,99.9347,100.0389,99.9347,99.9821,7000.0
2015-05-21 10:55:00,105.5,105.5,105.39,105.44,5000.0,99.9821,99.9821,99.8778,99.9252,5000.0
2015-05-21 11:00:00,105.46,105.48,105.35,105.38,4900.0,99.9441,99.9631,99.8399,99.8683,4900.0
2015-05-21 11:05:00,105.39,105.55,105.39,105.5,15100.0,99.8778,100.0294,99.8778,99.9821,15100.0
2015-05-21 11:10:00,105.47,105.47,105.37,105.42,2900.0,99.9536,99.9536,99.8589,99.9062,2900.0
2015-05-21 11:15:00,105.43,105.46,105.35,105.41,5700.0,99.9157,99.9441,99.8399,99.8968,5700.0
2015-05-21 11:20:00,105.43,105.5,105.39,105.47,3800.0,99.9157,99.9821,99.8778,99.9536,3800.0
2015-05-21 11:25:00,105.5,105.5,105.39,105.39,3700.0,99.9821,99.9821,99.8778,99.8778,3700.0
2015-05-21 11:30:00,105.38,105.43,105.33,105.43,9400.0,99.8683,99.9157,99.8209,99.9157,9400.0
2015-05-21 11:35:00,105.43,105.49,105.34,105.35,12000.0,99.9157,99.9726,99.8304,99.8399,12000.0
2015-05-21 11:40:00,105.34,105.35,105.25,105.32,6500.0,99.8304,99.8399,99.7451,99.8115,6500.0
2015-05-21 11:45:00,105.32,105.38,105.27,105.38,11600.0,99.8115,99.8683,99.7641,99.8683,11600.0
2015-05-21 11:50:00,105.4,105.52,105.37,105.52,4400.0,99.8873,100.001,99.8589,100.001,4400.0
2015-05-21 11:55:00,105.52,105.53,105.47,105.51,7100.0,100.001,100.0105,99.9536,99.9915,7100.0
2015-05-21 12:00:00,105.51,105.55,105.49,105.54,5100.0,99.9915,100.0294,99.9726,100.02,5100.0
2015-05-21 12:05:00,105.56,105.56,105.49,105.5,2200.0,100.0389,100.0389,99.9726,99.9821,2200.0
2015-05-21 12:10:00,105.5,105.62,105.49,105.61,3400.0,99.9821,100.0958,99.9726,100.0863,3400.0
2015-05-21 12:15:00,105.63,105.65,105.54,105.54,10100.0,100.1053,100.1242,100.02,100.02,10100.0
2015-05-21 12:20:00,105.54,105.58,105.54,105.55,2000.0,100.02,100.0579,100.02,100.0294,2000.0
2015-05-21 12:25:00,105.53,105.53,105.49,105.52,9500.0,100.0105,100.0105,99.9726,100.001,9500.0
2015-05-21 12:30:00,105.51,105.52,105.49,105.51,5500.0,99.9915,100.001,99.9726,99.9915,5500.0
2015-05-21 12:35:00,105.5,105.52,105.48,105.49,8900.0,99.9821,100.001,99.9631,99.9726,8900.0
2015-05-21 12:40:00,105.49,105.54,105.48,105.5,8000.0,99.9726,100.02,99.9631,99.9821,8000.0
2015-05-21 12:45:00,105.49,105.55,105.49,105.55,3600.0,99.9726,100.0294,99.9726,100.0294,3600.0
2015-05-21 12:50:00,105.53,105.55,105.53,105.53,600.0,100.0105,100.0294,100.0105,100.0105,600.0
2015-05-21 12:55:00,105.53,105.58,105.51,105.56,3400.0,100.0105,100.0579,99.9915,100.0389,3400.0
2015-05-21 13:00:00,105.55,105.57,105.51,105.56,3500.0,100.0294,100.0484,99.9915,100.0389,3500.0
2015-05-21 13:05:00,105.58,105.61,105.54,105.55,6600.0,100.0579,100.0863,100.02,100.0294,6600.0
2015-05-21 13:10:00,105.53,105.55,105.52,105.55,1600.0,100.0105,100.0294,100.001,100.0294,1600.0
2015-05-21 13:15:00,105.52,105.56,105.48,105.51,28200.0,100.001,100.0389,99.9631,99.9915,28200.0
2015-05-21 13:20:00,105.5,105.52,105.4,105.4,2100.0,99.9821,100.001,99.8873,99.8873,2100.0
2015-05-21 13:25:00,105.39,105.57,105.39,105.56,67900.0,99.8778,100.0484,99.8778,100.0389,67900.0
2015-05-21 13:30:00,105.55,105.6,105.54,105.55,2800.0,100.0294,100.0768,100.02,100.0294,2800.0
2015-05-21 13:35:00,105.55,105.55,105.42,105.42,2900.0,100.0294,100.0294,99.9062,99.9062,2900.0
2015-05-21 13:40:00,105.44,105.54,105.43,105.45,10700.0,99.9252,100.02,99.9157,99.9347,10700.0
2015-05-21 13:45:00,105.43,105.43,105.22,105.25,11300.0,99.9157,99.9157,99.7167,99.7451,11300.0
2015-05-21 13:50:00,105.23,105.27,105.21,105.22,5400.0,99.7262,99.7641,99.7072,99.7167,5400.0
2015-05-21 13:55:00,105.21,105.29,105.2,105.2,11500.0,99.7072,99.783,99.6977,99.6977,11500.0
2015-05-21 14:00:00,105.18,105.21,105.16,105.2,5400.0,99.6788,99.7072,99.6598,99.6977,5400.0
2015-05-21 14:05:00,105.21,105.21,105.13,105.17,5900.0,99.7072,99.7072,99.6314,99.6693,5900.0
2015-05-21 14:10:00,105.17,105.19,105.04,105.04,17700.0,99.6693,99.6883,99.5461,99.5461,17700.0
2015-05-21 14:15:00,105.06,105.17,105.06,105.17,4900.0,99.5651,99.6693,99.5651,99.6693,4900.0
2015-05-21 14:20:00,105.18,105.23,105.16,105.23,3100.0,99.6788,99.7262,99.6598,99.7262,3100.0
2015-05-21 14:25:00,105.26,105.4,105.26,105.4,1900.0,99.7546,99.8873,99.7546,99.8873,1900.0
2015-05-21 14:30:00,105.42,105.45,105.39,105.45,4100.0,99.9062,99.9347,99.8778,99.9347,4100.0
2015-05-21 14:35:00,105.46,105.52,105.45,105.48,3200.0,99.9441,100.001,99.9347,99.9631,3200.0
2015-05-21 14:40:00,105.49,105.53,105.48,105.52,3700.0,99.9726,100.0105,99.9631,100.001,3700.0
2015-05-21 14:45:00,105.52,105.59,105.5,105.59,7000.0,100.001,100.0674,99.9821,100.0674,7000.0
2015-05-21 14:50:00,105.59,105.64,105.59,105.59,8100.0,100.0674,100.1147,100.0674,100.0674,8100.0
2015-05-21 14:55:00,105.59,105.64,105.59,105.59,51000.0,100.0674,100.1147,100.0674,100.0674,51000.0
2015-05-21 15:00:00,105.61,105.67,105.61,105.65,3200.0,100.0863,100.1432,100.0863,100.1242,3200.0
2015-05-21 15:05:00,105.64,105.68,105.61,105.68,7500.0,100.1147,100.1526,100.0863,100.1526,7500.0
2015-05-21 15:10:00,105.68,105.7,105.6,105.7,4700.0,100.1526,100.1716,100.0768,100.1716,4700.0
2015-05-21 15:15:00,105.68,105.7,105.56,105.61,9000.0,100.1526,100.1716,100.0389,100.0863,9000.0
2015-05-21 15:20:00,105.6,105.61,105.49,105.54,5800.0,100.0768,100.0863,99.9726,100.02,5800.0
2015-05-21 15:25:00,105.54,105.65,105.54,105.62,20800.0,100.02,100.1242,100.02,100.0958,20800.0
2015-05-21 15:30:00,105.62,105.74,105.6,105.74,14000.0,100.0958,100.2095,100.0768,100.2095,14000.0
2015-05-21 15:35:00,105.75,105.78,105.73,105.77,13200.0,100.219,100.2474,100.2,100.2379,13200.0
2015-05-21 15:40:00,105.77,105.86,105.76,105.82,11700.0,100.2379,100.3232,100.2285,100.2853,11700.0
2015-05-21 15:45:00,105.82,105.85,105.78,105.78,14100.0,100.2853,100.3138,100.2474,100.2474,14100.0
2015-05-21 15:50:00,105.78,105.79,105.74,105.76,24100.0,100.2474,100.2569,100.2095,100.2285,24100.0
2015-05-21 15:55:00,105.76,105.96,105.73,105.85,78300.0,100.2285,100.418,100.2,100.3138,78300.0
2015-05-22 09:30:00,111.21,115.0,111.21,111.53,625800.0,105.3934,108.9852,105.3934,105.6967,625800.0
2015-05-22 09:35:00,111.51,112.82,110.89,112.5,228300.0,105.6777,106.9192,105.0901,106.6159,228300.0
2015-05-22 09:40:00,112.57,112.94,111.86,111.99,213500.0,106.6823,107.0329,106.0094,106.1326,213500.0
2015-05-22 09:45:00,111.93,112.69,111.49,111.55,88300.0,106.0758,106.796,105.6588,105.7156,88300.0
2015-05-22 09:50:00,111.54,111.82,110.89,110.99,164600.0,105.7061,105.9715,105.0901,105.1849,164600.0
2015-05-22 09:55:00,110.95,111.64,110.91,111.25,79200.0,105.147,105.8009,105.1091,105.4313,79200.0
2015-05-22 10:00:00,111.25,111.71,111.13,111.32,41900.0,105.4313,105.8673,105.3176,105.4977,41900.0
2015-05-22 10:05:00,111.28,111.28,110.5,110.73,137000.0,105.4597,105.4597,104.7205,104.9385,137000.0
2015-05-22 10:10:00,110.73,110.89,110.66,110.86,34100.0,104.9385,105.0901,104.8722,105.0617,34100.0
2015-05-22 10:15:00,110.86,110.99,110.55,110.65,44500.0,105.0617,105.1849,104.7679,104.8627,44500.0
2015-05-22 10:20:00,110.62,110.66,110.0,110.12,156300.0,104.8343,104.8722,104.2467,104.3604,156300.0
2015-05-22 10:25:00,110.17,110.8,110.0,110.58,174700.0,104.4078,105.0049,104.2467,104.7964,174700.0
2015-05-22 10:30:00,110.62,111.0,110.44,110.79,57200.0,104.8343,105.1944,104.6637,104.9954,57200.0
2015-05-22 10:35:00,110.8,110.88,110.69,110.78,24800.0,105.0049,105.0807,104.9006,104.9859,24800.0
2015-05-22 10:40:00,110.78,110.99,110.72,110.91,44200.0,104.9859,105.1849,104.929,105.1091,44200.0
2015-05-22 10:45:00,110.83,110.97,110.72,110.93,21400.0,105.0333,105.166,104.929,105.1281,21400.0
2015-05-22 10:50:00,110.92,110.92,110.74,110.82,28800.0,105.1186,105.1186,104.948,105.0238,28800.0
2015-05-22 10:55:00,110.83,111.28,110.82,111.17,55100.0,105.0333,105.4597,105.0238,105.3555,55100.0
2015-05-22 11:00:00,111.17,111.51,111.17,111.36,34000.0,105.3555,105.6777,105.3555,105.5356,34000.0
2015-05-22 11:05:00,111.32,111.46,111.0,111.17,24100.0,105.4977,105.6303,105.1944,105.3555,24100.0
2015-05-22 11:10:00,111.18,111.57,111.18,111.38,33800.0,105.365,105.7346,105.365,105.5545,33800.0
2015-05-22 11:15:00,111.33,111.5,111.17,111.48,18100.0,105.5071,105.6682,105.3555,105.6493,18100.0
2015-05-22 11:20:00,111.5,111.76,111.39,111.55,24600.0,105.6682,105.9146,105.564,105.7156,24600.0
2015-05-22 11:25:00,111.54,111.57,111.27,111.3,16900.0,105.7061,105.7346,105.4503,105.4787,16900.0
2015-05-22 11:30:00,111.28,111.28,110.76,111.26,29200.0,105.4597,105.4597,104.9669,105.4408,29200.0
2015-05-22 11:35:00,111.26,111.63,111.24,111.59,31700.0,105.4408,105.7914,105.4218,105.7535,31700.0
2015-05-22 11:40:00,111.52,111.67,111.37,111.63,18100.0,105.6872,105.8293,105.545,105.7914,18100.0
2015-05-22 11:45:00,111.68,111.84,111.37,111.48,26000.0,105.8388,105.9905,105.545,105.6493,26000.0
2015-05-22 11:50:00,111.5,111.62,111.42,111.47,12300.0,105.6682,105.782,105.5924,105.6398,12300.0
2015-05-22 11:55:00,111.47,111.62,111.47,111.61,21500.0,105.6398,105.782,105.6398,105.7725,21500.0
2015-05-22 12:00:00,111.61,111.8,111.53,111.7,18600.0,105.7725,105.9525,105.6967,105.8578,18600.0
2015-05-22 12:05:00,111.7,111.92,111.59,111.8,19900.0,105.8578,106.0663,105.7535,105.9525,19900.0
2015-05-22 12:10:00,111.85,112.0,111.78,111.95,21000.0,105.9999,106.1421,105.9336,106.0947,21000.0
2015-05-22 12:15:00,111.97,112.19,111.95,112.18,20100.0,106.1137,106.3222,106.0947,106.3127,20100.0
2015-05-22 12:20:00,112.14,112.24,112.07,112.1,18900.0,106.2748,106.3695,106.2084,106.2369,18900.0
2015-05-22 12:25:00,112.07,112.1,111.88,112.03,20100.0,106.2084,106.2369,106.0284,106.1705,20100.0
2015-05-22 12:30:00,112.04,112.11,111.9,112.06,19000.0,106.18,106.2463,106.0473,106.199,19000.0
2015-05-22 12:35:00,112.04,112.24,111.9,111.99,23600.0,106.18,106.3695,106.0473,106.1326,23600.0
2015-05-22 12:40:00,112.0,112.02,111.57,111.57,31700.0,106.1421,106.161,105.7346,105.7346,31700.0
2015-05-22 12:45:00,111.66,111.71,111.48,111.52,13300.0,105.8199,105.8673,105.6493,105.6872,13300.0
2015-05-22 12:50:00,111.53,111.79,111.49,111.78,12100.0,105.6967,105.9431,105.6588,105.9336,12100.0
2015-05-22 12:55:00,111.77,112.12,111.76,112.07,20600.0,105.9241,106.2558,105.9146,106.2084,20600.0
2015-05-22 13:00:00,112.1,112.31,111.99,112.2,20900.0,106.2369,106.4359,106.1326,106.3316,20900.0
2015-05-22 13:05:00,112.24,112.42,112.19,112.38,29000.0,106.3695,106.5401,106.3222,106.5022,29000.0
2015-05-22 13:10:00,112.4,112.62,112.4,112.48,17500.0,106.5212,106.7297,106.5212,106.597,17500.0
2015-05-22 13:15:00,112.48,112.71,112.45,112.55,24200.0,106.597,106.815,106.5686,106.6633,24200.0
2015-05-22 13:20:00,112.51,112.64,112.45,112.45,23000.0,106.6254,106.7486,106.5686,106.5686,23000.0
2015-05-22 13:25:00,112.44,112.45,112.15,112.17,31000.0,106.5591,106.5686,106.2842,106.3032,31000.0
2015-05-22 13:30:00,112.13,112.13,111.94,112.06,26600.0,106.2653,106.2653,106.0852,106.199,26600.0
2015-05-22 13:35:00,112.08,112.08,111.94,112.07,19700.0,106.2179,106.2179,106.0852,106.2084,19700.0
2015-05-22 13:40:00,112.06,112.15,111.95,111.95,6300.0,106.199,106.2842,106.0947,106.0947,6300.0
2015-05-22 13:45:00,111.97,112.26,111.96,112.25,17300.0,106.1137,106.3885,106.1042,106.379,17300.0
2015-05-22 13:50:00,112.28,112.29,112.13,112.19,46600.0,106.4074,106.4169,106.2653,106.3222,46600.0
2015-05-22 13:55:00,112.18,112.18,111.95,112.02,24100.0,106.3127,106.3127,106.0947,106.161,24100.0
2015-05-22 14:00:00,112.01,112.12,111.93,112.12,30100.0,106.1516,106.2558,106.0758,106.2558,30100.0
2015-05-22 14:05:00,112.08,112.1,112.03,112.05,11700.0,106.2179,106.2369,106.1705,106.1895,11700.0
2015-05-22 14:10:00,112.05,112.15,112.02,112.11,8700.0,106.1895,106.2842,106.161,106.2463,8700.0
2015-05-22 14:15:00,112.1,112.1,111.99,112.09,12500.0,106.2369,106.2369,106.1326,106.2274,12500.0
2015-05-22 14:20:00,112.07,112.09,112.03,112.04,7900.0,106.2084,106.2274,106.1705,106.18,7900.0
2015-05-22 14:25:00,112.04,112.18,112.0,112.05,11800.0,106.18,106.3127,106.1421,106.1895,11800.0
2015-05-22 14:30:00,112.06,112.09,112.0,112.01,9300.0,106.199,106.2274,106.1421,106.1516,9300.0
2015-05-22 14:35:00,112.01,112.05,112.0,112.04,13800.0,106.1516,106.1895,106.1421,106.18,13800.0
2015-05-22 14:40:00,112.02,112.14,112.02,112.08,14300.0,106.161,106.2748,106.161,106.2179,14300.0
2015-05-22 14:45:00,112.06,112.1,112.03,112.05,9900.0,106.199,106.2369,106.1705,106.1895,9900.0
2015-05-22 14:50:00,112.04,112.11,112.04,112.11,7000.0,106.18,106.2463,106.18,106.2463,7000.0
2015-05-22 14:55:00,112.12,112.12,112.03,112.04,15600.0,106.2558,106.2558,106.1705,106.18,15600.0
2015-05-22 15:00:00,112.04,112.16,112.04,112.16,23600.0,106.18,106.2937,106.18,106.2937,23600.0
2015-05-22 15:05:00,112.15,112.22,112.15,112.19,29200.0,106.2842,106.3506,106.2842,106.3222,29200.0
2015-05-22 15:10:00,112.19,112.34,112.18,112.34,22900.0,106.3222,106.4643,106.3127,106.4643,22900.0
2015-05-22 15:15:00,112.34,112.49,112.34,112.49,20300.0,106.4643,106.6065,106.4643,106.6065,20300.0
2015-05-22 15:20:00,112.49,112.66,112.49,112.62,33800.0,106.6065,106.7676,106.6065,106.7297,33800.0
2015-05-22 15:25:00,112.63,113.12,112.62,113.02,111900.0,106.7391,107.2035,106.7297,107.1087,111900.0
2015-05-22 15:30:00,113.04,113.09,112.92,113.0,51600.0,107.1277,107.1751,107.014,107.0898,51600.0
2015-05-22 15:35:00,113.0,113.07,112.94,112.98,94500.0,107.0898,107.1561,107.0329,107.0708,94500.0
2015-05-22 15:40:00,112.98,113.37,112.97,113.37,107500.0,107.0708,107.4404,107.0614,107.4404,107500.0
2015-05-22 15:45:00,113.35,113.37,112.77,112.88,336200.0,107.4215,107.4404,106.8718,106.9761,336200.0
2015-05-22 15:50:00,112.9,112.99,112.71,112.82,181100.0,106.995,107.0803,106.815,106.9192,181100.0
2015-05-22 15:55:00,112.83,113.05,112.81,113.0,132000.0,106.9287,107.1372,106.9097,107.0898,132000.0
2015-05-26 09:30:00,113.38,113.55,112.89,112.93,67300.0,107.6247,107.7861,107.1596,107.1976,67300.0
2015-05-26 09:35:00,112.83,112.99,112.59,112.59,22500.0,107.1026,107.2545,106.8748,106.8748,22500.0
2015-05-26 09:40:00,112.6,113.26,112.53,112.82,93900.0,106.8843,107.5108,106.8179,107.0931,93900.0
2015-05-26 09:45:00,112.79,112.95,112.54,112.69,32000.0,107.0647,107.2165,106.8274,106.9697,32000.0
2015-05-26 09:50:00,112.63,112.68,112.0,112.18,61600.0,106.9128,106.9603,106.3148,106.4856,61600.0
2015-05-26 09:55:00,112.24,112.71,112.19,112.64,19600.0,106.5426,106.9887,106.4951,106.9223,19600.0
2015-05-26 10:00:00,112.64,112.69,112.42,112.58,19800.0,106.9223,106.9697,106.7135,106.8653,19800.0
2015-05-26 10:05:00,112.56,112.64,112.23,112.26,24500.0,106.8463,106.9223,106.5331,106.5616,24500.0
2015-05-26 10:10:00,112.25,112.42,112.0,112.36,57000.0,106.5521,106.7135,106.3148,106.6565,57000.0
2015-05-26 10:15:00,112.44,112.44,111.76,111.94,29900.0,106.7324,106.7324,106.087,106.2578,29900.0
2015-05-26 10:20:00,111.95,112.0,111.67,111.72,21800.0,106.2673,106.3148,106.0015,106.049,21800.0
2015-05-26 10:25:00,111.7,111.94,111.59,111.9,20600.0,106.03,106.2578,105.9256,106.2198,20600.0
2015-05-26 10:30:00,111.89,112.05,111.8,111.98,26300.0,106.2104,106.3622,106.1249,106.2958,26300.0
2015-05-26 10:35:00,111.99,112.07,111.88,111.92,21100.0,106.3053,106.3812,106.2009,106.2388,21100.0
2015-05-26 10:40:00,111.88,112.03,111.83,112.0,22300.0,106.2009,106.3432,106.1534,106.3148,22300.0
2015-05-26 10:45:00,112.0,112.39,111.91,112.39,41900.0,106.3148,106.685,106.2293,106.685,41900.0
2015-05-26 10:50:00,112.33,112.45,112.2,112.43,40500.0,106.628,106.7419,106.5046,106.7229,40500.0
2015-05-26 10:55:00,112.42,112.62,112.39,112.47,48800.0,106.7135,106.9033,106.685,106.7609,48800.0
2015-05-26 11:00:00,112.47,112.48,112.33,112.42,65100.0,106.7609,106.7704,106.628,106.7135,65100.0
2015-05-26 11:05:00,112.4,112.54,112.4,112.45,34900.0,106.6945,106.8274,106.6945,106.7419,34900.0
2015-05-26 11:10:00,112.43,112.43,112.07,112.09,16100.0,106.7229,106.7229,106.3812,106.4002,16100.0
2015-05-26 11:15:00,112.09,112.1,111.98,112.02,13900.0,106.4002,106.4097,106.2958,106.3338,13900.0
2015-05-26 11:20:00,111.99,112.1,111.88,112.0,11900.0,106.3053,106.4097,106.2009,106.3148,11900.0
2015-05-26 11:25:00,111.99,111.99,111.78,111.94,9300.0,106.3053,106.3053,106.1059,106.2578,9300.0
2015-05-26 11:30:00,111.95,112.27,111.93,112.2,18800.0,106.2673,106.5711,106.2483,106.5046,18800.0
2015-05-26 11:35:00,112.19,112.26,112.03,112.08,12000.0,106.4951,106.5616,106.3432,106.3907,12000.0
2015-05-26 11:40:00,112.07,112.27,112.06,112.27,8700.0,106.3812,106.5711,106.3717,106.5711,8700.0
2015-05-26 11:45:00,112.23,112.31,112.16,112.21,19900.0,106.5331,106.609,106.4666,106.5141,19900.0
2015-05-26 11:50:00,112.15,112.33,112.1,112.3,19700.0,106.4572,106.628,106.4097,106.5995,19700.0
2015-05-26 11:55:00,112.23,112.38,112.22,112.31,11300.0,106.5331,106.6755,106.5236,106.609,11300.0
2015-05-26 12:00:00,112.31,112.46,112.29,112.3,26900.0,106.609,106.7514,106.5901,106.5995,26900.0
2015-05-26 12:05:00,112.3,112.3,112.13,112.25,9200.0,106.5995,106.5995,106.4382,106.5521,9200.0
2015-05-26 12:10:00,112.22,112.35,112.19,112.34,6200.0,106.5236,106.647,106.4951,106.6375,6200.0
2015-05-26 12:15:00,112.3,112.48,112.3,112.41,16500.0,106.5995,106.7704,106.5995,106.704,16500.0
2015-05-26 12:20:00,112.42,112.47,112.39,112.44,6600.0,106.7135,106.7609,106.685,106.7324,6600.0
2015-05-26 12:25:00,112.42,112.52,112.38,112.43,11300.0,106.7135,106.8084,106.6755,106.7229,11300.0
2015-05-26 12:30:00,112.43,112.46,112.33,112.35,12800.0,106.7229,106.7514,106.628,106.647,12800.0
2015-05-26 12:35:00,112.34,112.37,112.3,112.3,7700.0,106.6375,106.666,106.5995,106.5995,7700.0
2015-05-26 12:40:00,112.3,112.39,112.3,112.39,12000.0,106.5995,106.685,106.5995,106.685,12000.0
2015-05-26 12:45:00,112.38,112.39,112.19,112.22,23900.0,106.6755,106.685,106.4951,106.5236,23900.0
2015-05-26 12:50:00,112.19,112.21,111.82,111.89,20200.0,106.4951,106.5141,106.1439,106.2104,20200.0
2015-05-26 12:55:00,111.91,111.93,111.79,111.8,9700.0,106.2293,106.2483,106.1154,106.1249,9700.0
2015-05-26 13:00:00,111.8,111.81,111.59,111.59,17100.0,106.1249,106.1344,105.9256,105.9256,17100.0
2015-05-26 13:05:00,111.6,111.68,111.42,111.56,19200.0,105.9351,106.011,105.7642,105.8971,19200.0
2015-05-26 13:10:00,111.55,111.58,111.39,111.45,13000.0,105.8876,105.9161,105.7357,105.7927,13000.0
2015-05-26 13:15:00,111.45,111.6,111.38,111.39,15700.0,105.7927,105.9351,105.7262,105.7357,15700.0
2015-05-26 13:20:00,111.38,111.5,111.28,111.28,15100.0,105.7262,105.8402,105.6313,105.6313,15100.0
2015-05-26 13:25:00,111.3,111.39,111.18,111.21,25800.0,105.6503,105.7357,105.5364,105.5649,25800.0
2015-05-26 13:30:00,111.21,111.35,111.06,111.3,86800.0,105.5649,105.6978,105.4225,105.6503,86800.0
2015-05-26 13:35:00,111.32,111.48,111.3,111.4,45900.0,105.6693,105.8212,105.6503,105.7452,45900.0
2015-05-26 13:40:00,111.41,111.62,111.41,111.58,17100.0,105.7547,105.9541,105.7547,105.9161,17100.0
2015-05-26 13:45:00,111.58,111.61,111.48,111.52,16800.0,105.9161,105.9446,105.8212,105.8591,16800.0
2015-05-26 13:50:00,111.5,111.5,110.93,110.96,122700.0,105.8402,105.8402,105.2991,105.3276,122700.0
2015-05-26 13:55:00,110.95,110.95,110.58,110.7,30300.0,105.3181,105.3181,104.9669,105.0808,30300.0
2015-05-26 14:00:00,110.72,111.04,110.72,110.95,21700.0,105.0997,105.4035,105.0997,105.3181,21700.0
2015-05-26 14:05:00,110.96,110.96,110.72,110.72,11000.0,105.3276,105.3276,105.0997,105.0997,11000.0
2015-05-26 14:10:00,110.75,110.77,110.66,110.67,19900.0,105.1282,105.1472,105.0428,105.0523,19900.0
2015-05-26 14:15:00,110.65,110.91,110.63,110.81,20100.0,105.0333,105.2801,105.0143,105.1852,20100.0
2015-05-26 14:20:00,110.83,110.93,110.75,110.93,22900.0,105.2042,105.2991,105.1282,105.2991,22900.0
2015-05-26 14:25:00,110.97,111.12,110.97,111.05,19000.0,105.3371,105.4794,105.3371,105.413,19000.0
2015-05-26 14:30:00,111.09,111.09,110.87,110.95,15200.0,105.451,105.451,105.2421,105.3181,15200.0
2015-05-26 14:35:00,110.92,110.92,110.78,110.85,16000.0,105.2896,105.2896,105.1567,105.2231,16000.0
2015-05-26 14:40:00,110.85,110.92,110.83,110.86,25300.0,105.2231,105.2896,105.2042,105.2326,25300.0
2015-05-26 14:45:00,110.85,110.93,110.81,110.85,19300.0,105.2231,105.2991,105.1852,105.2231,19300.0
2015-05-26 14:50:00,110.85,110.86,110.64,110.71,40100.0,105.2231,105.2326,105.0238,105.0903,40100.0
2015-05-26 14:55:00,110.71,110.89,110.71,110.89,20400.0,105.0903,105.2611,105.0903,105.2611,20400.0
2015-05-26 15:00:00,110.89,110.92,110.81,110.86,23500.0,105.2611,105.2896,105.1852,105.2326,23500.0
2015-05-26 15:05:00,110.83,110.85,110.68,110.68,9100.0,105.2042,105.2231,105.0618,105.0618,9100.0
2015-05-26 15:10:00,110.67,110.67,110.56,110.61,15200.0,105.0523,105.0523,104.9479,104.9953,15200.0
2015-05-26 15:15:00,110.6,110.76,110.6,110.66,11000.0,104.9858,105.1377,104.9858,105.0428,11000.0
2015-05-26 15:20:00,110.65,110.81,110.63,110.81,23200.0,105.0333,105.1852,105.0143,105.1852,23200.0
2015-05-26 15:25:00,110.82,110.82,110.69,110.72,24900.0,105.1947,105.1947,105.0713,105.0997,24900.0
2015-05-26 15:30:00,110.76,110.9,110.75,110.9,26400.0,105.1377,105.2706,105.1282,105.2706,26400.0
2015-05-26 15:35:00,110.92,110.93,110.83,110.85,18900.0,105.2896,105.2991,105.2042,105.2231,18900.0
2015-05-26 15:40:00,110.84,111.04,110.78,110.95,36800.0,105.2137,105.4035,105.1567,105.3181,36800.0
2015-05-26 15:45:00,110.94,110.97,110.86,110.86,66300.0,105.3086,105.3371,105.2326,105.2326,66300.0
2015-05-26 15:50:00,110.87,110.9,110.8,110.9,48500.0,105.2421,105.2706,105.1757,105.2706,48500.0
2015-05-26 15:55:00,110.91,110.91,110.59,110.63,147000.0,105.2801,105.2801,104.9763,105.0143,147000.0
2015-05-27 09:30:00,111.32,111.32,110.37,110.88,36900.0,105.6693,105.6693,104.7675,105.2516,36900.0
2015-05-27 09:35:00,110.83,111.75,110.7,111.67,24400.0,105.2042,106.0775,105.0808,106.0015,24400.0
2015-05-27 09:40:00,111.75,111.82,111.3,111.32,31000.0,106.0775,106.1439,105.6503,105.6693,31000.0
2015-05-27 09:45:00,111.34,111.51,111.2,111.42,33000.0,105.6883,105.8496,105.5554,105.7642,33000.0
2015-05-27 09:50:00,111.43,111.5,111.24,111.4,57300.0,105.7737,105.8402,105.5933,105.7452,57300.0
2015-05-27 09:55:00,111.42,111.42,111.13,111.31,33000.0,105.7642,105.7642,105.4889,105.6598,33000.0
2015-05-27 10:00:00,111.32,111.4,111.16,111.23,21300.0,105.6693,105.7452,105.5174,105.5839,21300.0
2015-05-27 10:05:00,111.24,111.37,111.23,111.25,35000.0,105.5933,105.7168,105.5839,105.6028,35000.0
2015-05-27 10:10:00,111.25,111.3,111.15,111.19,25700.0,105.6028,105.6503,105.5079,105.5459,25700.0
2015-05-27 10:15:00,111.18,111.3,111.06,111.11,50200.0,105.5364,105.6503,105.4225,105.4699,50200.0
2015-05-27 10:20:00,111.11,111.25,111.07,111.17,21200.0,105.4699,105.6028,105.432,105.5269,21200.0
2015-05-27 10:25:00,111.14,111.3,111.07,111.16,23800.0,105.4984,105.6503,105.432,105.5174,23800.0
2015-05-27 10:30:00,111.15,111.29,111.14,111.15,17900.0,105.5079,105.6408,105.4984,105.5079,17900.0
2015-05-27 10:35:00,111.17,111.2,111.06,111.13,23000.0,105.5269,105.5554,105.4225,105.4889,23000.0
2015-05-27 10:40:00,111.14,111.33,111.11,111.3,31200.0,105.4984,105.6788,105.4699,105.6503,31200.0
2015-05-27 10:45:00,111.3,111.43,111.28,111.39,12200.0,105.6503,105.7737,105.6313,105.7357,12200.0
2015-05-27 10:50:00,111.39,111.44,111.35,111.42,7200.0,105.7357,105.7832,105.6978,105.7642,7200.0
2015-05-27 10:55:00,111.44,111.6,111.42,111.54,10600.0,105.7832,105.9351,105.7642,105.8781,10600.0
2015-05-27 11:00:00,111.54,111.63,111.47,111.47,29200.0,105.8781,105.9636,105.8117,105.8117,29200.0
2015-05-27 11:05:00,111.48,111.56,111.47,111.5,17400.0,105.8212,105.8971,105.8117,105.8402,17400.0
2015-05-27 11:10:00,111.53,111.53,111.42,111.43,16600.0,105.8686,105.8686,105.7642,105.7737,16600.0
2015-05-27 11:15:00,111.45,111.47,111.36,111.42,18200.0,105.7927,105.8117,105.7073,105.7642,18200.0
2015-05-27 11:20:00,111.41,111.44,111.3,111.33,16500.0,105.7547,105.7832,105.6503,105.6788,16500.0
2015-05-27 11:25:00,111.33,111.35,111.25,111.27,20500.0,105.6788,105.6978,105.6028,105.6218,20500.0
2015-05-27 11:30:00,111.26,111.29,111.11,111.16,28800.0,105.6123,105.6408,105.4699,105.5174,28800.0
2015-05-27 11:35:00,111.16,111.23,111.07,111.14,13000.0,105.5174,105.5839,105.432,105.4984,13000.0
2015-05-27 11:40:00,111.12,111.24,111.12,111.17,12300.0,105.4794,105.5933,105.4794,105.5269,12300.0
2015-05-27 11:45:00,111.19,111.23,111.09,111.22,25700.0,105.5459,105.5839,105.451,105.5744,25700.0
2015-05-27 11:50:00,111.21,111.22,111.07,111.1,36400.0,105.5649,105.5744,105.432,105.4605,36400.0
2015-05-27 11:55:00,111.11,111.13,111.05,111.1,17500.0,105.4699,105.4889,105.413,105.4605,17500.0
2015-05-27 12:00:00,111.11,111.11,111.02,111.1,12100.0,105.4699,105.4699,105.3845,105.4605,12100.0
2015-05-27 12:05:00,111.1,111.12,111.03,111.04,23200.0,105.4605,105.4794,105.394,105.4035,23200.0
2015-05-27 12:10:00,111.01,111.08,111.01,111.02,9400.0,105.375,105.4415,105.375,105.3845,9400.0
2015-05-27 12:15:00,111.02,111.06,111.0,111.03,10000.0,105.3845,105.4225,105.3655,105.394,10000.0
2015-05-27 12:20:00,111.05,111.07,111.0,111.04,15900.0,105.413,105.432,105.3655,105.4035,15900.0
2015-05-27 12:25:00,111.05,111.05,110.97,111.0,8900.0,105.413,105.413,105.3371,105.3655,8900.0
2015-05-27 12:30:00,111.02,111.1,110.99,111.01,15100.0,105.3845,105.4605,105.356,105.375,15100.0
2015-05-27 12:35:00,111.04,111.04,111.0,111.02,4800.0,105.4035,105.4035,105.3655,105.3845,4800.0
2015-05-27 12:40:00,111.04,111.05,110.97,111.0,12100.0,105.4035,105.413,105.3371,105.3655,12100.0
2015-05-27 12:45:00,110.99,111.04,110.95,110.97,26500.0,105.356,105.4035,105.3181,105.3371,26500.0
2015-05-27 12:50:00,110.97,110.97,110.86,110.88,22000.0,105.3371,105.3371,105.2326,105.2516,22000.0
2015-05-27 12:55:00,110.88,110.91,110.8,110.87,38800.0,105.2516,105.2801,105.1757,105.2421,38800.0
2015-05-27 13:00:00,110.87,110.92,110.81,110.88,17200.0,105.2421,105.2896,105.1852,105.2516,17200.0
2015-05-27 13:05:00,110.88,110.92,110.86,110.89,51000.0,105.2516,105.2896,105.2326,105.2611,51000.0
2015-05-27 13:10:00,110.89,110.93,110.78,110.83,27200.0,105.2611,105.2991,105.1567,105.2042,27200.0
2015-05-27 13:15:00,110.84,110.9,110.83,110.87,12500.0,105.2137,105.2706,105.2042,105.2421,12500.0
2015-05-27 13:20:00,110.84,110.88,110.84,110.87,13600.0,105.2137,105.2516,105.2137,105.2421,13600.0
2015-05-27 13:25:00,110.85,110.95,110.82,110.9,52500.0,105.2231,105.3181,105.1947,105.2706,52500.0
2015-05-27 13:30:00,110.92,110.92,110.77,110.9,30400.0,105.2896,105.2896,105.1472,105.2706,30400.0
2015-05-27 13:35:00,110.9,111.0,110.87,110.87,17600.0,105.2706,105.3655,105.2421,105.2421,17600.0
2015-05-27 13:40:00,110.88,111.04,110.84,110.99,28500.0,105.2516,105.4035,105.2137,105.356,28500.0
2015-05-27 13:45:00,111.01,111.14,110.98,111.14,23600.0,105.375,105.4984,105.3465,105.4984,23600.0
2015-05-27 13:50:00,111.13,111.13,111.08,111.09,29800.0,105.4889,105.4889,105.4415,105.451,29800.0
2015-05-27 13:55:00,111.09,111.09,110.92,110.99,17200.0,105.451,105.451,105.2896,105.356,17200.0
2015-05-27 14:00:00,110.98,111.02,110.91,110.93,17100.0,105.3465,105.3845,105.2801,105.2991,17100.0
2015-05-27 14:05:00,110.97,111.0,110.87,110.9,28100.0,105.3371,105.3655,105.2421,105.2706,28100.0
2015-05-27 14:10:00,110.92,110.92,110.8,110.84,12300.0,105.2896,105.2896,105.1757,105.2137,12300.0
2015-05-27 14:15:00,110.84,110.84,110.69,110.7,22300.0,105.2137,105.2137,105.0713,105.0808,22300.0
2015-05-27 14:20:00,110.7,110.73,110.6,110.6,24900.0,105.0808,105.1092,104.9858,104.9858,24900.0
2015-05-27 14:25:00,110.61,110.62,110.5,110.54,54000.0,104.9953,105.0048,104.8909,104.9289,54000.0
2015-05-27 14:30:00,110.57,110.57,110.42,110.44,34400.0,104.9574,104.9574,104.815,104.834,34400.0
2015-05-27 14:35:00,110.45,110.6,110.4,110.57,43000.0,104.8435,104.9858,104.796,104.9574,43000.0
2015-05-27 14:40:00,110.57,110.7,110.53,110.53,41500.0,104.9574,105.0808,104.9194,104.9194,41500.0
2015-05-27 14:45:00,110.52,110.81,110.5,110.8,17900.0,104.9099,105.1852,104.8909,105.1757,17900.0
2015-05-27 14:50:00,110.81,110.84,110.67,110.69,20000.0,105.1852,105.2137,105.0523,105.0713,20000.0
2015-05-27 14:55:00,110.68,110.72,110.65,110.68,20600.0,105.0618,105.0997,105.0333,105.0618,20600.0
2015-05-27 15:00:00,110.68,110.74,110.66,110.73,59700.0,105.0618,105.1187,105.0428,105.1092,59700.0
2015-05-27 15:05:00,110.74,110.76,110.62,110.66,57900.0,105.1187,105.1377,105.0048,105.0428,57900.0
2015-05-27 15:10:00,110.66,110.73,110.54,110.59,67300.0,105.0428,105.1092,104.9289,104.9763,67300.0
2015-05-27 15:15:00,110.62,110.91,110.61,110.91,29000.0,105.0048,105.2801,104.9953,105.2801,29000.0
2015-05-27 15:20:00,110.94,110.95,110.68,110.73,44400.0,105.3086,105.3181,105.0618,105.1092,44400.0
2015-05-27 15:25:00,110.75,110.83,110.7,110.81,49000.0,105.1282,105.2042,105.0808,105.1852,49000.0
2015-05-27 15:30:00,110.81,110.85,110.72,110.77,78400.0,105.1852,105.2231,105.0997,105.1472,78400.0
2015-05-27 15:35:00,110.79,110.82,110.58,110.78,112200.0,105.1662,105.1947,104.9669,105.1567,112200.0
2015-05-27 15:40:00,110.77,110.92,110.69,110.91,47300.0,105.1472,105.2896,105.0713,105.2801,47300.0
2015-05-27 15:45:00,110.91,110.97,110.89,110.95,38300.0,105.2801,105.3371,105.2611,105.3181,38300.0
2015-05-27 15:50:00,110.95,111.01,110.89,110.92,67200.0,105.3181,105.375,105.2611,105.2896,67200.0
2015-05-27 15:55:00,110.92,110.99,110.91,110.93,60400.0,105.2896,105.356,105.2801,105.2991,60400.0
2015-05-28 09:30:00,110.25,110.86,110.19,110.35,15900.0,104.6536,105.2326,104.5966,104.7485,15900.0
2015-05-28 09:35:00,110.36,110.42,109.84,110.04,53900.0,104.758,104.815,104.2644,104.4543,53900.0
2015-05-28 09:40:00,110.09,110.14,109.9,109.99,17900.0,104.5017,104.5492,104.3214,104.4068,17900.0
2015-05-28 09:45:00,110.01,110.11,109.89,110.02,20500.0,104.4258,104.5207,104.3119,104.4353,20500.0
2015-05-28 09:50:00,110.04,110.06,109.92,109.93,13100.0,104.4543,104.4732,104.3404,104.3498,13100.0
2015-05-28 09:55:00,109.9,109.9,109.32,109.32,26500.0,104.3214,104.3214,103.7708,103.7708,26500.0
2015-05-28 10:00:00,109.34,109.72,109.34,109.52,19400.0,103.7898,104.1505,103.7898,103.9607,19400.0
2015-05-28 10:05:00,109.53,109.56,109.4,109.52,20000.0,103.9702,103.9986,103.8468,103.9607,20000.0
2015-05-28 10:10:00,109.5,109.6,109.41,109.52,21200.0,103.9417,104.0366,103.8562,103.9607,21200.0
2015-05-28 10:15:00,109.57,109.59,109.44,109.47,15400.0,104.0081,104.0271,103.8847,103.9132,15400.0
2015-05-28 10:20:00,109.5,109.56,109.4,109.44,33200.0,103.9417,103.9986,103.8468,103.8847,33200.0
2015-05-28 10:25:00,109.42,109.52,109.42,109.51,18300.0,103.8657,103.9607,103.8657,103.9512,18300.0
2015-05-28 10:30:00,109.48,109.66,109.36,109.59,22200.0,103.9227,104.0936,103.8088,104.0271,22200.0
2015-05-28 10:35:00,109.62,109.62,109.4,109.55,24500.0,104.0556,104.0556,103.8468,103.9891,24500.0
2015-05-28 10:40:00,109.55,109.55,109.43,109.51,11100.0,103.9891,103.9891,103.8752,103.9512,11100.0
2015-05-28 10:45:00,109.5,109.53,109.46,109.5,18900.0,103.9417,103.9702,103.9037,103.9417,18900.0
2015-05-28 10:50:00,109.51,109.52,109.47,109.47,10600.0,103.9512,103.9607,103.9132,103.9132,10600.0
2015-05-28 10:55:00,109.5,109.51,109.47,109.5,9600.0,103.9417,103.9512,103.9132,103.9417,9600.0
2015-05-28 11:00:00,109.5,109.62,109.45,109.53,51400.0,103.9417,104.0556,103.8942,103.9702,51400.0
2015-05-28 11:05:00,109.51,109.62,109.5,109.61,21800.0,103.9512,104.0556,103.9417,104.0461,21800.0
2015-05-28 11:10:00,109.6,110.27,109.56,110.27,36700.0,104.0366,104.6726,103.9986,104.6726,36700.0
2015-05-28 11:15:00,110.2,110.27,109.96,109.99,16800.0,104.6061,104.6726,104.3783,104.4068,16800.0
2015-05-28 11:20:00,110.0,110.05,109.97,109.99,10400.0,104.4163,104.4638,104.3878,104.4068,10400.0
2015-05-28 11:25:00,110.0,110.05,109.96,110.05,10500.0,104.4163,104.4638,104.3783,104.4638,10500.0
2015-05-28 11:30:00,110.0,110.05,109.87,109.95,8100.0,104.4163,104.4638,104.2929,104.3688,8100.0
2015-05-28 11:35:00,109.97,110.0,109.76,109.86,9000.0,104.3878,104.4163,104.1885,104.2834,9000.0
2015-05-28 11:40:00,109.79,109.81,109.63,109.64,6900.0,104.217,104.2359,104.0651,104.0746,6900.0
2015-05-28 11:45:00,109.65,109.71,109.5,109.54,5100.0,104.0841,104.141,103.9417,103.9796,5100.0
2015-05-28 11:50:00,109.57,109.57,109.35,109.4,10300.0,104.0081,104.0081,103.7993,103.8468,10300.0
2015-05-28 11:55:00,109.43,109.47,109.37,109.43,5200.0,103.8752,103.9132,103.8183,103.8752,5200.0
2015-05-28 12:00:00,109.44,109.5,109.39,109.5,9000.0,103.8847,103.9417,103.8373,103.9417,9000.0
2015-05-28 12:05:00,109.5,109.52,109.46,109.47,5700.0,103.9417,103.9607,103.9037,103.9132,5700.0
2015-05-28 12:10:00,109.48,109.53,109.46,109.5,4000.0,103.9227,103.9702,103.9037,103.9417,4000.0
2015-05-28 12:15:00,109.51,109.54,109.41,109.47,9600.0,103.9512,103.9796,103.8562,103.9132,9600.0
2015-05-28 12:20:00,109.47,109.56,109.47,109.52,7700.0,103.9132,103.9986,103.9132,103.9607,7700.0
2015-05-28 12:25:00,109.5,109.53,109.43,109.5,8800.0,103.9417,103.9702,103.8752,103.9417,8800.0
2015-05-28 12:30:00,109.5,109.52,109.43,109.5,19300.0,103.9417,103.9607,103.8752,103.9417,19300.0
2015-05-28 12:35:00,109.5,109.53,109.44,109.49,15200.0,103.9417,103.9702,103.8847,103.9322,15200.0
2015-05-28 12:40:00,109.49,109.53,109.45,109.51,9300.0,103.9322,103.9702,103.8942,103.9512,9300.0
2015-05-28 12:45:00,109.47,109.52,109.47,109.48,7200.0,103.9132,103.9607,103.9132,103.9227,7200.0
2015-05-28 12:50:00,109.49,109.49,109.45,109.48,4000.0,103.9322,103.9322,103.8942,103.9227,4000.0
2015-05-28 12:55:00,109.47,109.5,109.44,109.44,5500.0,103.9132,103.9417,103.8847,103.8847,5500.0
2015-05-28 13:00:00,109.43,109.43,109.15,109.24,20100.0,103.8752,103.8752,103.6094,103.6949,20100.0
2015-05-28 13:05:00,109.23,109.29,109.2,109.23,8100.0,103.6854,103.7423,103.6569,103.6854,8100.0
2015-05-28 13:10:00,109.21,109.22,109.1,109.14,18300.0,103.6664,103.6759,103.562,103.5999,18300.0
2015-05-28 13:15:00,109.11,109.17,108.98,109.08,31000.0,103.5715,103.6284,103.4481,103.543,31000.0
2015-05-28 13:20:00,109.07,109.08,108.95,109.06,11300.0,103.5335,103.543,103.4196,103.524,11300.0
2015-05-28 13:25:00,109.06,109.1,109.04,109.04,16000.0,103.524,103.562,103.505,103.505,16000.0
2015-05-28 13:30:00,109.04,109.07,108.89,108.89,14400.0,103.505,103.5335,103.3626,103.3626,14400.0
2015-05-28 13:35:00,108.9,109.07,108.87,109.05,14400.0,103.3721,103.5335,103.3437,103.5145,14400.0
2015-05-28 13:40:00,109.06,109.06,108.99,109.01,17100.0,103.524,103.524,103.4576,103.4765,17100.0
2015-05-28 13:45:00,109.01,109.07,108.99,109.02,20400.0,103.4765,103.5335,103.4576,103.486,20400.0
2015-05-28 13:50:00,109.03,109.06,109.0,109.01,11200.0,103.4955,103.524,103.4671,103.4765,11200.0
2015-05-28 13:55:00,109.01,109.01,108.97,108.98,10200.0,103.4765,103.4765,103.4386,103.4481,10200.0
2015-05-28 14:00:00,108.98,109.05,108.97,109.03,10700.0,103.4481,103.5145,103.4386,103.4955,10700.0
2015-05-28 14:05:00,109.02,109.04,109.01,109.04,9600.0,103.486,103.505,103.4765,103.505,9600.0
2015-05-28 14:10:00,109.03,109.05,108.98,109.04,12300.0,103.4955,103.5145,103.4481,103.505,12300.0
2015-05-28 14:15:00,109.06,109.19,109.06,109.13,14300.0,103.524,103.6474,103.524,103.5905,14300.0
2015-05-28 14:20:00,109.13,109.33,109.13,109.33,7900.0,103.5905,103.7803,103.5905,103.7803,7900.0
2015-05-28 14:25:00,109.33,109.43,109.31,109.39,12900.0,103.7803,103.8752,103.7613,103.8373,12900.0
2015-05-28 14:30:00,109.36,109.37,109.22,109.28,19600.0,103.8088,103.8183,103.6759,103.7328,19600.0
2015-05-28 14:35:00,109.26,109.34,109.19,109.23,9700.0,103.7139,103.7898,103.6474,103.6854,9700.0
2015-05-28 14:40:00,109.18,109.19,108.87,109.13,24300.0,103.6379,103.6474,103.3437,103.5905,24300.0
2015-05-28 14:45:00,109.14,109.3,109.14,109.3,3900.0,103.5999,103.7518,103.5999,103.7518,3900.0
2015-05-28 14:50:00,109.3,109.36,109.24,109.24,7500.0,103.7518,103.8088,103.6949,103.6949,7500.0
2015-05-28 14:55:00,109.25,109.37,109.25,109.32,13000.0,103.7044,103.8183,103.7044,103.7708,13000.0
2015-05-28 15:00:00,109.34,109.35,109.28,109.32,11100.0,103.7898,103.7993,103.7328,103.7708,11100.0
2015-05-28 15:05:00,109.33,109.36,109.3,109.34,11600.0,103.7803,103.8088,103.7518,103.7898,11600.0
2015-05-28 15:10:00,109.34,109.54,109.31,109.5,50800.0,103.7898,103.9796,103.7613,103.9417,50800.0
2015-05-28 15:15:00,109.49,109.69,109.48,109.68,18000.0,103.9322,104.122,103.9227,104.1125,18000.0
2015-05-28 15:20:00,109.68,109.82,109.65,109.65,30000.0,104.1125,104.2454,104.0841,104.0841,30000.0
2015-05-28 15:25:00,109.67,109.75,109.54,109.65,64400.0,104.103,104.179,103.9796,104.0841,64400.0
2015-05-28 15:30:00,109.67,109.72,109.63,109.65,38800.0,104.103,104.1505,104.0651,104.0841,38800.0
2015-05-28 15:35:00,109.65,109.72,109.65,109.66,25500.0,104.0841,104.1505,104.0841,104.0936,25500.0
2015-05-28 15:40:00,109.65,109.74,109.65,109.7,16600.0,104.0841,104.1695,104.0841,104.1315,16600.0
2015-05-28 15:45:00,109.71,109.74,109.59,109.63,32200.0,104.141,104.1695,104.0271,104.0651,32200.0
2015-05-28 15:50:00,109.64,109.74,108.77,109.17,280400.0,104.0746,104.1695,103.2487,103.6284,280400.0
2015-05-28 15:55:00,109.18,109.36,109.13,109.24,184300.0,103.6379,103.8088,103.5905,103.6949,184300.0
2015-05-29 09:30:00,109.04,109.45,108.57,108.61,64702.0,103.505,103.8942,103.0589,103.0969,64702.0
2015-05-29 09:35:00,108.46,108.56,107.68,108.01,96800.0,102.9545,103.0494,102.2141,102.5273,96800.0
2015-05-29 09:40:00,107.92,108.46,107.86,108.44,59426.0,102.4419,102.9545,102.3849,102.9355,59426.0
2015-05-29 09:45:00,108.43,108.67,108.39,108.55,76624.0,102.926,103.1538,102.888,103.0399,76624.0
2015-05-29 09:50:00,108.5,108.53,108.17,108.29,29199.0,102.9924,103.0209,102.6792,102.7931,29199.0
2015-05-29 09:55:00,108.37,108.73,108.33,108.58,12687.0,102.869,103.2108,102.8311,103.0684,12687.0
2015-05-29 10:00:00,108.65,108.84,108.53,108.84,8784.0,103.1348,103.3152,103.0209,103.3152,8784.0
2015-05-29 10:05:00,108.77,108.78,108.51,108.61,37155.0,103.2487,103.2582,103.0019,103.0969,37155.0
2015-05-29 10:10:00,108.57,108.57,108.35,108.53,15017.0,103.0589,103.0589,102.85,103.0209,15017.0
2015-05-29 10:15:00,108.54,108.73,108.5,108.64,23966.0,103.0304,103.2108,102.9924,103.1253,23966.0
2015-05-29 10:20:00,108.66,108.98,108.58,108.94,31549.0,103.1443,103.4481,103.0684,103.4101,31549.0
2015-05-29 10:25:00,108.89,108.91,108.76,108.76,17456.0,103.3626,103.3816,103.2392,103.2392,17456.0
2015-05-29 10:30:00,108.76,108.87,108.6,108.87,28174.0,103.2392,103.3437,103.0874,103.3437,28174.0
2015-05-29 10:35:00,108.8,108.81,108.48,108.57,12664.0,103.2772,103.2867,102.9735,103.0589,12664.0
2015-05-29 10:40:00,108.56,108.59,108.12,108.12,18355.0,103.0494,103.0779,102.6317,102.6317,18355.0
2015-05-29 10:45:00,108.14,108.22,108.09,108.1,19793.0,102.6507,102.7266,102.6032,102.6127,19793.0
2015-05-29 10:50:00,108.07,108.21,107.95,108.21,19696.0,102.5843,102.7172,102.4704,102.7172,19696.0
2015-05-29 10:55:00,108.18,108.19,107.97,108.03,19092.0,102.6887,102.6982,102.4893,102.5463,19092.0
2015-05-29 11:00:00,108.04,108.28,108.0,108.28,11583.0,102.5558,102.7836,102.5178,102.7836,11583.0
2015-05-29 11:05:00,108.3,108.3,107.77,107.81,35881.0,102.8026,102.8026,102.2995,102.3375,35881.0
2015-05-29 11:10:00,107.82,107.95,107.67,107.72,45014.0,102.347,102.4704,102.2046,102.252,45014.0
2015-05-29 11:15:00,107.74,107.81,107.68,107.76,28027.0,102.271,102.3375,102.2141,102.29,28027.0
2015-05-29 11:20:00,107.75,107.77,107.5,107.57,16519.0,102.2805,102.2995,102.0432,102.1096,16519.0
2015-05-29 11:25:00,107.57,107.7,107.37,107.42,20352.0,102.1096,102.233,101.9198,101.9673,20352.0
2015-05-29 11:30:00,107.42,107.45,107.31,107.33,34674.0,101.9673,101.9957,101.8628,101.8818,34674.0
2015-05-29 11:35:00,107.35,107.35,107.08,107.1,25306.0,101.9008,101.9008,101.6445,101.6635,25306.0
2015-05-29 11:40:00,107.13,107.5,107.13,107.42,17662.0,101.692,102.0432,101.692,101.9673,17662.0
2015-05-29 11:45:00,107.46,107.56,107.4,107.49,18956.0,102.0052,102.1002,101.9483,102.0337,18956.0
2015-05-29 11:50:00,107.49,107.54,107.33,107.52,52390.0,102.0337,102.0812,101.8818,102.0622,52390.0
2015-05-29 11:55:00,107.52,107.55,107.39,107.43,13924.0,102.0622,102.0907,101.9388,101.9767,13924.0
2015-05-29 12:00:00,107.43,107.56,107.42,107.52,15762.0,101.9767,102.1002,101.9673,102.0622,15762.0
2015-05-29 12:05:00,107.46,107.46,107.33,107.42,12624.0,102.0052,102.0052,101.8818,101.9673,12624.0
2015-05-29 12:10:00,107.42,107.42,107.2,107.24,19410.0,101.9673,101.9673,101.7584,101.7964,19410.0
2015-05-29 12:15:00,107.24,107.29,107.12,107.17,11042.0,101.7964,101.8439,101.6825,101.7299,11042.0
2015-05-29 12:20:00,107.16,107.26,107.16,107.26,12580.0,101.7205,101.8154,101.7205,101.8154,12580.0
2015-05-29 12:25:00,107.25,107.38,107.24,107.38,20454.0,101.8059,101.9293,101.7964,101.9293,20454.0
2015-05-29 12:30:00,107.38,107.71,107.38,107.54,24428.0,101.9293,102.2425,101.9293,102.0812,24428.0
2015-05-29 12:35:00,107.54,107.54,107.38,107.5,12452.0,102.0812,102.0812,101.9293,102.0432,12452.0
2015-05-29 12:40:00,107.5,107.6,107.39,107.41,15641.0,102.0432,102.1381,101.9388,101.9578,15641.0
2015-05-29 12:45:00,107.45,107.46,107.13,107.17,23586.0,101.9957,102.0052,101.692,101.7299,23586.0
2015-05-29 12:50:00,107.14,107.18,107.1,107.11,17913.0,101.7015,101.7394,101.6635,101.673,17913.0
2015-05-29 12:55:00,107.11,107.2,107.03,107.13,24505.0,101.673,101.7584,101.5971,101.692,24505.0
2015-05-29 13:00:00,107.11,107.17,107.07,107.12,15179.0,101.673,101.7299,101.635,101.6825,15179.0
2015-05-29 13:05:00,107.12,107.12,107.02,107.06,17700.0,101.6825,101.6825,101.5876,101.6255,17700.0
2015-05-29 13:10:00,107.07,107.19,107.05,107.12,15263.0,101.635,101.7489,101.616,101.6825,15263.0
2015-05-29 13:15:00,107.12,107.16,107.09,107.16,17340.0,101.6825,101.7205,101.654,101.7205,17340.0
2015-05-29 13:20:00,107.16,107.21,107.07,107.19,20600.0,101.7205,101.7679,101.635,101.7489,20600.0
2015-05-29 13:25:00,107.19,107.62,107.19,107.56,48271.0,101.7489,102.1571,101.7489,102.1002,48271.0
2015-05-29 13:30:00,107.51,107.75,107.49,107.67,15816.0,102.0527,102.2805,102.0337,102.2046,15816.0
2015-05-29 13:35:00,107.67,107.84,107.61,107.66,21033.0,102.2046,102.3659,102.1476,102.1951,21033.0
2015-05-29 13:40:00,107.67,107.75,107.5,107.52,7861.0,102.2046,102.2805,102.0432,102.0622,7861.0
2015-05-29 13:45:00,107.54,107.75,107.54,107.75,10840.0,102.0812,102.2805,102.0812,102.2805,10840.0
2015-05-29 13:50:00,107.75,107.88,107.62,107.62,15221.0,102.2805,102.4039,102.1571,102.1571,15221.0
2015-05-29 13:55:00,107.57,107.72,107.57,107.69,8200.0,102.1096,102.252,102.1096,102.2236,8200.0
2015-05-29 14:00:00,107.71,107.72,107.5,107.51,12327.0,102.2425,102.252,102.0432,102.0527,12327.0
2015-05-29 14:05:00,107.47,107.52,107.44,107.51,12319.0,102.0147,102.0622,101.9862,102.0527,12319.0
2015-05-29 14:10:00,107.52,107.52,107.42,107.51,13026.0,102.0622,102.0622,101.9673,102.0527,13026.0
2015-05-29 14:15:00,107.51,107.51,107.36,107.36,15899.0,102.0527,102.0527,101.9103,101.9103,15899.0
2015-05-29 14:20:00,107.39,107.42,107.25,107.32,10560.0,101.9388,101.9673,101.8059,101.8723,10560.0
2015-05-29 14:25:00,107.28,107.45,107.28,107.34,14024.0,101.8344,101.9957,101.8344,101.8913,14024.0
2015-05-29 14:30:00,107.34,107.38,107.29,107.3,11544.0,101.8913,101.9293,101.8439,101.8533,11544.0
2015-05-29 14:35:00,107.26,107.35,107.24,107.28,12435.0,101.8154,101.9008,101.7964,101.8344,12435.0
2015-05-29 14:40:00,107.28,107.31,107.05,107.09,24203.0,101.8344,101.8628,101.616,101.654,24203.0
2015-05-29 14:45:00,107.08,107.11,106.98,107.07,28137.0,101.6445,101.673,101.5496,101.635,28137.0
2015-05-29 14:50:00,107.08,107.22,107.06,107.19,11788.0,101.6445,101.7774,101.6255,101.7489,11788.0
2015-05-29 14:55:00,107.21,107.21,107.09,107.14,13491.0,101.7679,101.7679,101.654,101.7015,13491.0
2015-05-29 15:00:00,107.1,107.17,107.09,107.16,15976.0,101.6635,101.7299,101.654,101.7205,15976.0
2015-05-29 15:05:00,107.16,107.34,107.12,107.25,66569.0,101.7205,101.8913,101.6825,101.8059,66569.0
2015-05-29 15:10:00,107.24,107.44,107.24,107.38,51449.0,101.7964,101.9862,101.7964,101.9293,51449.0
2015-05-29 15:15:00,107.39,107.42,107.25,107.4,23047.0,101.9388,101.9673,101.8059,101.9483,23047.0
2015-05-29 15:20:00,107.42,107.49,107.33,107.41,29951.0,101.9673,102.0337,101.8818,101.9578,29951.0
2015-05-29 15:25:00,107.41,107.49,107.41,107.47,20366.0,101.9578,102.0337,101.9578,102.0147,20366.0
2015-05-29 15:30:00,107.47,107.49,107.31,107.32,22270.0,102.0147,102.0337,101.8628,101.8723,22270.0
2015-05-29 15:35:00,107.34,107.43,107.24,107.33,40973.0,101.8913,101.9767,101.7964,101.8818,40973.0
2015-05-29 15:40:00,107.36,107.44,107.28,107.34,68317.0,101.9103,101.9862,101.8344,101.8913,68317.0
2015-05-29 15:45:00,107.35,107.62,107.35,107.58,73382.0,101.9008,102.1571,101.9008,102.1191,73382.0
2015-05-29 15:50:00,107.54,107.54,107.39,107.44,60293.0,102.0812,102.0812,101.9388,101.9862,60293.0
2015-05-29 15:55:00,107.41,107.52,107.17,107.26,93125.0,101.9578,102.0622,101.7299,101.8154,93125.0
2015-06-01 09:30:00,107.42,108.02,106.8,106.83,35920.0,101.9673,102.5368,101.3787,101.4072,35920.0
2015-06-01 09:35:00,106.95,106.95,106.22,106.68,45508.0,101.5211,101.5211,100.8282,101.2648,45508.0
2015-06-01 09:40:00,106.65,107.47,106.65,107.35,38697.0,101.2363,102.0147,101.2363,101.9008,38697.0
2015-06-01 09:45:00,107.35,107.35,106.9,106.9,29901.0,101.9008,101.9008,101.4737,101.4737,29901.0
2015-06-01 09:50:00,106.9,106.96,106.6,106.94,8958.0,101.4737,101.5306,101.1889,101.5116,8958.0
2015-06-01 09:55:00,106.97,107.2,106.97,107.12,24597.0,101.5401,101.7584,101.5401,101.6825,24597.0
2015-06-01 10:00:00,107.18,107.36,106.98,107.08,25007.0,101.7394,101.9103,101.5496,101.6445,25007.0
2015-06-01 10:05:00,107.02,107.26,106.98,107.07,16500.0,101.5876,101.8154,101.5496,101.635,16500.0
2015-06-01 10:10:00,107.07,107.07,106.64,106.64,20732.0,101.635,101.635,101.2269,101.2269,20732.0
2015-06-01 10:15:00,106.63,106.66,106.44,106.62,11061.0,101.2174,101.2458,101.037,101.2079,11061.0
2015-06-01 10:20:00,106.57,107.01,106.57,106.99,9500.0,101.1604,101.5781,101.1604,101.5591,9500.0
2015-06-01 10:25:00,106.95,107.07,106.91,107.02,13949.0,101.5211,101.635,101.4831,101.5876,13949.0
2015-06-01 10:30:00,107.02,107.06,106.91,106.98,11388.0,101.5876,101.6255,101.4831,101.5496,11388.0
2015-06-01 10:35:00,107.01,107.15,106.91,106.92,14390.0,101.5781,101.711,101.4831,101.4926,14390.0
2015-06-01 10:40:00,106.96,107.11,106.93,107.11,5910.0,101.5306,101.673,101.5021,101.673,5910.0
2015-06-01 10:45:00,107.09,107.24,106.94,107.2,6900.0,101.654,101.7964,101.5116,101.7584,6900.0
2015-06-01 10:50:00,107.23,107.33,107.13,107.28,30131.0,101.7869,101.8818,101.692,101.8344,30131.0
2015-06-01 10:55:00,107.32,107.64,107.32,107.56,19372.0,101.8723,102.1761,101.8723,102.1002,19372.0
2015-06-01 11:00:00,107.58,107.75,107.4,107.53,22752.0,102.1191,102.2805,101.9483,102.0717,22752.0
2015-06-01 11:05:00,107.56,107.58,107.4,107.42,15510.0,102.1002,102.1191,101.9483,101.9673,15510.0
2015-06-01 11:10:00,107.42,107.42,107.3,107.41,19464.0,101.9673,101.9673,101.8533,101.9578,19464.0
2015-06-01 11:15:00,107.41,107.46,107.32,107.41,20277.0,101.9578,102.0052,101.8723,101.9578,20277.0
2015-06-01 11:20:00,107.4,107.42,107.27,107.3,19171.0,101.9483,101.9673,101.8249,101.8533,19171.0
2015-06-01 11:25:00,107.32,107.32,106.97,106.97,8746.0,101.8723,101.8723,101.5401,101.5401,8746.0
2015-06-01 11:30:00,107.07,107.16,107.01,107.07,9917.0,101.635,101.7205,101.5781,101.635,9917.0
2015-06-01 11:35:00,107.08,107.13,107.01,107.09,11988.0,101.6445,101.692,101.5781,101.654,11988.0
2015-06-01 11:40:00,107.06,107.21,107.0,107.02,13600.0,101.6255,101.7679,101.5686,101.5876,13600.0
2015-06-01 11:45:00,107.04,107.34,107.03,107.34,8572.0,101.6065,101.8913,101.5971,101.8913,8572.0
2015-06-01 11:50:00,107.35,107.46,107.33,107.4,7861.0,101.9008,102.0052,101.8818,101.9483,7861.0
2015-06-01 11:55:00,107.44,107.47,107.36,107.43,7100.0,101.9862,102.0147,101.9103,101.9767,7100.0
2015-06-01 12:00:00,107.43,107.61,107.37,107.61,3300.0,101.9767,102.1476,101.9198,102.1476,3300.0
2015-06-01 12:05:00,107.63,107.67,107.23,107.38,25719.0,102.1666,102.2046,101.7869,101.9293,25719.0
2015-06-01 12:10:00,107.38,107.41,107.23,107.29,5431.0,101.9293,101.9578,101.7869,101.8439,5431.0
2015-06-01 12:15:00,107.35,107.75,107.35,107.57,10120.0,101.9008,102.2805,101.9008,102.1096,10120.0
2015-06-01 12:20:00,107.63,107.75,107.62,107.69,5810.0,102.1666,102.2805,102.1571,102.2236,5810.0
2015-06-01 12:25:00,107.68,107.79,107.67,107.78,3650.0,102.2141,102.3185,102.2046,102.309,3650.0
2015-06-01 12:30:00,107.78,107.79,107.56,107.56,9256.0,102.309,102.3185,102.1002,102.1002,9256.0
2015-06-01 12:35:00,107.58,107.68,107.56,107.67,5310.0,102.1191,102.2141,102.1002,102.2046,5310.0
2015-06-01 12:40:00,107.67,107.68,107.63,107.65,6700.0,102.2046,102.2141,102.1666,102.1856,6700.0
2015-06-01 12:45:00,107.66,107.73,107.63,107.64,10634.0,102.1951,102.2615,102.1666,102.1761,10634.0
2015-06-01 12:50:00,107.64,107.65,107.59,107.64,4800.0,102.1761,102.1856,102.1286,102.1761,4800.0
2015-06-01 12:55:00,107.64,107.65,107.61,107.61,10960.0,102.1761,102.1856,102.1476,102.1476,10960.0
2015-06-01 13:00:00,107.62,107.68,107.61,107.68,5076.0,102.1571,102.2141,102.1476,102.2141,5076.0
2015-06-01 13:05:00,107.65,107.68,107.64,107.68,5470.0,102.1856,102.2141,102.1761,102.2141,5470.0
2015-06-01 13:10:00,107.69,107.71,107.52,107.53,16719.0,102.2236,102.2425,102.0622,102.0717,16719.0
2015-06-01 13:15:00,107.5,107.63,107.36,107.39,12805.0,102.0432,102.1666,101.9103,101.9388,12805.0
2015-06-01 13:20:00,107.43,107.55,107.39,107.55,4100.0,101.9767,102.0907,101.9388,102.0907,4100.0
2015-06-01 13:25:00,107.55,107.71,107.55,107.71,3000.0,102.0907,102.2425,102.0907,102.2425,3000.0
2015-06-01 13:30:00,107.68,107.69,107.6,107.6,10790.0,102.2141,102.2236,102.1381,102.1381,10790.0
2015-06-01 13:35:00,107.6,107.62,107.57,107.6,10520.0,102.1381,102.1571,102.1096,102.1381,10520.0
2015-06-01 13:40:00,107.62,107.65,107.58,107.65,6316.0,102.1571,102.1856,102.1191,102.1856,6316.0
2015-06-01 13:45:00,107.64,107.72,107.59,107.6,12600.0,102.1761,102.252,102.1286,102.1381,12600.0
2015-06-01 13:50:00,107.6,107.63,107.56,107.59,6123.0,102.1381,102.1666,102.1002,102.1286,6123.0
2015-06-01 13:55:00,107.58,107.63,107.58,107.63,5700.0,102.1191,102.1666,102.1191,102.1666,5700.0
2015-06-01 14:00:00,107.63,107.65,107.5,107.51,9333.0,102.1666,102.1856,102.0432,102.0527,9333.0
2015-06-01 14:05:00,107.52,107.64,107.52,107.64,7359.0,102.0622,102.1761,102.0622,102.1761,7359.0
2015-06-01 14:10:00,107.65,107.72,107.62,107.62,6189.0,102.1856,102.252,102.1571,102.1571,6189.0
2015-06-01 14:15:00,107.64,107.75,107.64,107.7,7136.0,102.1761,102.2805,102.1761,102.233,7136.0
2015-06-01 14:20:00,107.7,107.7,107.62,107.66,9300.0,102.233,102.233,102.1571,102.1951,9300.0
2015-06-01 14:25:00,107.66,107.66,107.6,107.6,4169.0,102.1951,102.1951,102.1381,102.1381,4169.0
2015-06-01 14:30:00,107.61,107.65,107.59,107.65,4075.0,102.1476,102.1856,102.1286,102.1856,4075.0
2015-06-01 14:35:00,107.62,107.7,107.55,107.57,18464.0,102.1571,102.233,102.0907,102.1096,18464.0
2015-06-01 14:40:00,107.58,107.63,107.57,107.59,4183.0,102.1191,102.1666,102.1096,102.1286,4183.0
2015-06-01 14:45:00,107.61,107.67,107.59,107.59,5036.0,102.1476,102.2046,102.1286,102.1286,5036.0
2015-06-01 14:50:00,107.6,107.61,107.52,107.6,4773.0,102.1381,102.1476,102.0622,102.1381,4773.0
2015-06-01 14:55:00,107.6,107.6,107.53,107.6,6947.0,102.1381,102.1381,102.0717,102.1381,6947.0
2015-06-01 15:00:00,107.6,107.62,107.49,107.49,8786.0,102.1381,102.1571,102.0337,102.0337,8786.0
2015-06-01 15:05:00,107.48,107.53,107.41,107.53,3907.0,102.0242,102.0717,101.9578,102.0717,3907.0
2015-06-01 15:10:00,107.5,107.59,107.48,107.55,6470.0,102.0432,102.1286,102.0242,102.0907,6470.0
2015-06-01 15:15:00,107.57,107.59,107.51,107.55,148646.0,102.1096,102.1286,102.0527,102.0907,148646.0
2015-06-01 15:20:00,107.58,107.68,107.55,107.63,9800.0,102.1191,102.2141,102.0907,102.1666,9800.0
2015-06-01 15:25:00,107.63,107.7,107.63,107.68,4900.0,102.1666,102.233,102.1666,102.2141,4900.0
2015-06-01 15:30:00,107.68,107.68,107.24,107.29,26453.0,102.2141,102.2141,101.7964,101.8439,26453.0
2015-06-01 15:35:00,107.3,107.36,107.26,107.3,14353.0,101.8533,101.9103,101.8154,101.8533,14353.0
2015-06-01 15:40:00,107.31,107.38,107.29,107.37,16577.0,101.8628,101.9293,101.8439,101.9198,16577.0
2015-06-01 15:45:00,107.37,107.5,107.34,107.47,22965.0,101.9198,102.0432,101.8913,102.0147,22965.0
2015-06-01 15:50:00,107.47,107.48,107.36,107.42,24972.0,102.0147,102.0242,101.9103,101.9673,24972.0
2015-06-01 15:55:00,107.4,107.45,107.35,107.45,25004.0,101.9483,101.9957,101.9008,101.9957,25004.0
2015-06-02 09:30:00,107.09,107.09,106.51,106.62,21802.0,101.654,101.654,101.1034,101.2079,21802.0
2015-06-02 09:35:00,106.53,106.58,106.03,106.17,20661.0,101.1224,101.1699,100.6478,100.7807,20661.0
2015-06-02 09:40:00,106.17,106.64,106.1,106.5,17589.0,100.7807,101.2269,100.7143,101.094,17589.0
2015-06-02 09:45:00,106.47,106.5,106.25,106.25,28029.0,101.0655,101.094,100.8566,100.8566,28029.0
2015-06-02 09:50:00,106.22,106.27,106.1,106.27,17004.0,100.8282,100.8756,100.7143,100.8756,17004.0
2015-06-02 09:55:00,106.29,106.79,106.27,106.75,24195.0,100.8946,101.3692,100.8756,101.3313,24195.0
2015-06-02 10:00:00,106.76,106.78,106.56,106.76,29380.0,101.3408,101.3597,101.1509,101.3408,29380.0
2015-06-02 10:05:00,106.72,106.77,106.61,106.74,24333.0,101.3028,101.3503,101.1984,101.3218,24333.0
2015-06-02 10:10:00,106.73,106.88,106.7,106.71,16633.0,101.3123,101.4547,101.2838,101.2933,16633.0
2015-06-02 10:15:00,106.72,106.74,106.57,106.62,19027.0,101.3028,101.3218,101.1604,101.2079,19027.0
2015-06-02 10:20:00,106.61,106.88,106.61,106.88,12850.0,101.1984,101.4547,101.1984,101.4547,12850.0
2015-06-02 10:25:00,106.88,106.97,106.75,106.8,14656.0,101.4547,101.5401,101.3313,101.3787,14656.0
2015-06-02 10:30:00,106.86,107.06,106.86,107.06,12290.0,101.4357,101.6255,101.4357,101.6255,12290.0
2015-06-02 10:35:00,107.07,107.29,107.07,107.09,11368.0,101.635,101.8439,101.635,101.654,11368.0
2015-06-02 10:40:00,107.12,107.13,107.02,107.06,8524.0,101.6825,101.692,101.5876,101.6255,8524.0
2015-06-02 10:45:00,107.05,107.05,107.01,107.03,3780.0,101.616,101.616,101.5781,101.5971,3780.0
2015-06-02 10:50:00,107.03,107.07,106.95,107.07,7009.0,101.5971,101.635,101.5211,101.635,7009.0
2015-06-02 10:55:00,107.08,107.21,107.01,107.12,16858.0,101.6445,101.7679,101.5781,101.6825,16858.0
2015-06-02 11:00:00,107.1,107.31,107.09,107.23,11540.0,101.6635,101.8628,101.654,101.7869,11540.0
2015-06-02 11:05:00,107.19,107.31,107.13,107.13,11139.0,101.7489,101.8628,101.692,101.692,11139.0
2015-06-02 11:10:00,107.15,107.18,106.97,106.99,14600.0,101.711,101.7394,101.5401,101.5591,14600.0
2015-06-02 11:15:00,106.99,106.99,106.73,106.76,14431.0,101.5591,101.5591,101.3123,101.3408,14431.0
2015-06-02 11:20:00,106.73,106.97,106.73,106.92,14574.0,101.3123,101.5401,101.3123,101.4926,14574.0
2015-06-02 11:25:00,106.92,106.92,106.65,106.72,18583.0,101.4926,101.4926,101.2363,101.3028,18583.0
2015-06-02 11:30:00,106.73,106.94,106.72,106.94,16463.0,101.3123,101.5116,101.3028,101.5116,16463.0
2015-06-02 11:35:00,106.93,107.01,106.9,106.97,12307.0,101.5021,101.5781,101.4737,101.5401,12307.0
2015-06-02 11:40:00,106.98,107.02,106.83,106.86,12558.0,101.5496,101.5876,101.4072,101.4357,12558.0
2015-06-02 11:45:00,106.86,106.96,106.86,106.9,8206.0,101.4357,101.5306,101.4357,101.4737,8206.0
2015-06-02 11:50:00,106.91,107.06,106.9,107.01,10838.0,101.4831,101.6255,101.4737,101.5781,10838.0
2015-06-02 11:55:00,107.0,107.11,106.89,107.06,13241.0,101.5686,101.673,101.4642,101.6255,13241.0
2015-06-02 12:00:00,107.07,107.26,106.98,107.22,15590.0,101.635,101.8154,101.5496,101.7774,15590.0
2015-06-02 12:05:00,107.25,107.36,107.16,107.18,8320.0,101.8059,101.9103,101.7205,101.7394,8320.0
2015-06-02 12:10:00,107.19,107.19,107.02,107.02,7300.0,101.7489,101.7489,101.5876,101.5876,7300.0
2015-06-02 12:15:00,107.05,107.08,106.89,106.9,8478.0,101.616,101.6445,101.4642,101.4737,8478.0
2015-06-02 12:20:00,106.9,107.13,106.9,107.09,11000.0,101.4737,101.692,101.4737,101.654,11000.0
2015-06-02 12:25:00,107.09,107.19,107.09,107.16,4492.0,101.654,101.7489,101.654,101.7205,4492.0
2015-06-02 12:30:00,107.19,107.24,107.09,107.1,11324.0,101.7489,101.7964,101.654,101.6635,11324.0
2015-06-02 12:35:00,107.11,107.13,106.99,107.11,8100.0,101.673,101.692,101.5591,101.673,8100.0
2015-06-02 12:40:00,107.13,107.28,107.07,107.24,14671.0,101.692,101.8344,101.635,101.7964,14671.0
2015-06-02 12:45:00,107.25,107.52,107.24,107.52,10329.0,101.8059,102.0622,101.7964,102.0622,10329.0
2015-06-02 12:50:00,107.5,107.63,107.44,107.44,10198.0,102.0432,102.1666,101.9862,101.9862,10198.0
2015-06-02 12:55:00,107.42,107.61,107.42,107.61,10899.0,101.9673,102.1476,101.9673,102.1476,10899.0
2015-06-02 13:00:00,107.6,107.68,107.59,107.68,14600.0,102.1381,102.2141,102.1286,102.2141,14600.0
2015-06-02 13:05:00,107.7,107.7,107.64,107.64,9449.0,102.233,102.233,102.1761,102.1761,9449.0
2015-06-02 13:10:00,107.66,107.73,107.66,107.7,11310.0,102.1951,102.2615,102.1951,102.233,11310.0
2015-06-02 13:15:00,107.71,107.78,107.7,107.72,9056.0,102.2425,102.309,102.233,102.252,9056.0
2015-06-02 13:20:00,107.7,107.85,107.7,107.78,10536.0,102.233,102.3754,102.233,102.309,10536.0
2015-06-02 13:25:00,107.78,107.82,107.69,107.78,9003.0,102.309,102.347,102.2236,102.309,9003.0
2015-06-02 13:30:00,107.8,107.8,107.7,107.76,10671.0,102.328,102.328,102.233,102.29,10671.0
2015-06-02 13:35:00,107.77,107.83,107.71,107.83,10406.0,102.2995,102.3564,102.2425,102.3564,10406.0
2015-06-02 13:40:00,107.78,107.86,107.78,107.84,8000.0,102.309,102.3849,102.309,102.3659,8000.0
2015-06-02 13:45:00,107.88,107.99,107.87,107.99,7902.0,102.4039,102.5083,102.3944,102.5083,7902.0
2015-06-02 13:50:00,107.95,108.18,107.94,108.05,16910.0,102.4704,102.6887,102.4609,102.5653,16910.0
2015-06-02 13:55:00,108.06,108.12,108.03,108.06,9500.0,102.5748,102.6317,102.5463,102.5748,9500.0
2015-06-02 14:00:00,108.06,108.07,107.99,108.07,9800.0,102.5748,102.5843,102.5083,102.5843,9800.0
2015-06-02 14:05:00,108.07,108.07,107.83,107.83,49200.0,102.5843,102.5843,102.3564,102.3564,49200.0
2015-06-02 14:10:00,107.84,107.84,107.64,107.68,9832.0,102.3659,102.3659,102.1761,102.2141,9832.0
2015-06-02 14:15:00,107.69,107.82,107.68,107.71,17464.0,102.2236,102.347,102.2141,102.2425,17464.0
2015-06-02 14:20:00,107.7,107.87,107.69,107.82,16526.0,102.233,102.3944,102.2236,102.347,16526.0
2015-06-02 14:25:00,107.84,107.88,107.75,107.75,10114.0,102.3659,102.4039,102.2805,102.2805,10114.0
2015-06-02 14:30:00,107.77,107.9,107.76,107.89,9180.0,102.2995,102.4229,102.29,102.4134,9180.0
2015-06-02 14:35:00,107.89,107.89,107.73,107.73,22917.0,102.4134,102.4134,102.2615,102.2615,22917.0
2015-06-02 14:40:00,107.72,107.77,107.65,107.65,16880.0,102.252,102.2995,102.1856,102.1856,16880.0
2015-06-02 14:45:00,107.6,107.66,107.58,107.62,12070.0,102.1381,102.1951,102.1191,102.1571,12070.0
2015-06-02 14:50:00,107.6,107.77,107.56,107.71,13739.0,102.1381,102.2995,102.1002,102.2425,13739.0
2015-06-02 14:55:00,107.71,107.73,107.63,107.69,23126.0,102.2425,102.2615,102.1666,102.2236,23126.0
2015-06-02 15:00:00,107.69,107.76,107.67,107.74,18900.0,102.2236,102.29,102.2046,102.271,18900.0
2015-06-02 15:05:00,107.72,107.72,107.54,107.59,13802.0,102.252,102.252,102.0812,102.1286,13802.0
2015-06-02 15:10:00,107.59,107.72,107.59,107.68,24399.0,102.1286,102.252,102.1286,102.2141,24399.0
2015-06-02 15:15:00,107.68,107.78,107.68,107.76,15412.0,102.2141,102.309,102.2141,102.29,15412.0
2015-06-02 15:20:00,107.75,107.79,107.67,107.72,16357.0,102.2805,102.3185,102.2046,102.252,16357.0
2015-06-02 15:25:00,107.72,107.76,107.66,107.75,15911.0,102.252,102.29,102.1951,102.2805,15911.0
2015-06-02 15:30:00,107.75,107.75,107.61,107.64,20868.0,102.2805,102.2805,102.1476,102.1761,20868.0
2015-06-02 15:35:00,107.64,107.68,107.6,107.63,25344.0,102.1761,102.2141,102.1381,102.1666,25344.0
2015-06-02 15:40:00,107.62,107.64,107.57,107.59,20351.0,102.1571,102.1761,102.1096,102.1286,20351.0
2015-06-02 15:45:00,107.58,107.58,107.44,107.49,30160.0,102.1191,102.1191,101.9862,102.0337,30160.0
2015-06-02 15:50:00,107.52,107.67,107.51,107.67,31740.0,102.0622,102.2046,102.0527,102.2046,31740.0
2015-06-02 15:55:00,107.68,107.68,107.58,107.63,63146.0,102.2141,102.2141,102.1191,102.1666,63146.0
2015-06-03 09:30:00,109.02,109.57,108.7,109.09,60996.0,103.486,104.0081,103.1823,103.5525,60996.0
2015-06-03 09:35:00,109.07,109.22,108.33,108.47,40420.0,103.5335,103.6759,102.8311,102.964,40420.0
2015-06-03 09:40:00,108.34,108.46,108.21,108.21,7867.0,102.8406,102.9545,102.7172,102.7172,7867.0
2015-06-03 09:45:00,108.21,108.34,107.81,107.87,15796.0,102.7172,102.8406,102.3375,102.3944,15796.0
2015-06-03 09:50:00,107.84,107.96,107.79,107.84,22639.0,102.3659,102.4798,102.3185,102.3659,22639.0
2015-06-03 09:55:00,107.84,107.95,107.73,107.76,16408.0,102.3659,102.4704,102.2615,102.29,16408.0
2015-06-03 10:00:00,107.72,107.72,107.28,107.28,24136.0,102.252,102.252,101.8344,101.8344,24136.0
2015-06-03 10:05:00,107.28,107.58,107.01,107.51,22014.0,101.8344,102.1191,101.5781,102.0527,22014.0
2015-06-03 10:10:00,107.57,107.82,107.55,107.82,8572.0,102.1096,102.347,102.0907,102.347,8572.0
2015-06-03 10:15:00,107.86,107.86,107.66,107.69,8165.0,102.3849,102.3849,102.1951,102.2236,8165.0
2015-06-03 10:20:00,107.74,107.78,107.65,107.66,14320.0,102.271,102.309,102.1856,102.1951,14320.0
2015-06-03 10:25:00,107.68,107.82,107.68,107.8,42306.0,102.2141,102.347,102.2141,102.328,42306.0
2015-06-03 10:30:00,107.82,107.95,107.55,107.64,36457.0,102.347,102.4704,102.0907,102.1761,36457.0
2015-06-03 10:35:00,107.64,107.77,107.6,107.76,9858.0,102.1761,102.2995,102.1381,102.29,9858.0
2015-06-03 10:40:00,107.75,107.76,107.62,107.76,17608.0,102.2805,102.29,102.1571,102.29,17608.0
2015-06-03 10:45:00,107.76,107.82,107.68,107.75,23755.0,102.29,102.347,102.2141,102.2805,23755.0
2015-06-03 10:50:00,107.79,107.87,107.77,107.84,8110.0,102.3185,102.3944,102.2995,102.3659,8110.0
2015-06-03 10:55:00,107.82,107.82,107.56,107.74,23456.0,102.347,102.347,102.1002,102.271,23456.0
2015-06-03 11:00:00,107.75,107.78,107.7,107.76,19192.0,102.2805,102.309,102.233,102.29,19192.0
2015-06-03 11:05:00,107.74,107.76,107.69,107.71,22932.0,102.271,102.29,102.2236,102.2425,22932.0
2015-06-03 11:10:00,107.71,107.74,107.61,107.72,12587.0,102.2425,102.271,102.1476,102.252,12587.0
2015-06-03 11:15:00,107.71,107.74,107.53,107.58,18923.0,102.2425,102.271,102.0717,102.1191,18923.0
2015-06-03 11:20:00,107.6,107.6,107.41,107.47,13000.0,102.1381,102.1381,101.9578,102.0147,13000.0
2015-06-03 11:25:00,107.43,107.43,107.24,107.29,15311.0,101.9767,101.9767,101.7964,101.8439,15311.0
2015-06-03 11:30:00,107.32,107.36,107.29,107.34,5700.0,101.8723,101.9103,101.8439,101.8913,5700.0
2015-06-03 11:35:00,107.35,107.47,107.33,107.33,6956.0,101.9008,102.0147,101.8818,101.8818,6956.0
2015-06-03 11:40:00,107.32,107.33,107.13,107.13,9700.0,101.8723,101.8818,101.692,101.692,9700.0
2015-06-03 11:45:00,107.12,107.17,107.06,107.17,14605.0,101.6825,101.7299,101.6255,101.7299,14605.0
2015-06-03 11:50:00,107.16,107.26,107.12,107.21,11022.0,101.7205,101.8154,101.6825,101.7679,11022.0
2015-06-03 11:55:00,107.23,107.28,107.15,107.2,5995.0,101.7869,101.8344,101.711,101.7584,5995.0
2015-06-03 12:00:00,107.19,107.34,107.15,107.25,10351.0,101.7489,101.8913,101.711,101.8059,10351.0
2015-06-03 12:05:00,107.26,107.26,107.1,107.24,5204.0,101.8154,101.8154,101.6635,101.7964,5204.0
2015-06-03 12:10:00,107.25,107.31,107.19,107.23,4900.0,101.8059,101.8628,101.7489,101.7869,4900.0
2015-06-03 12:15:00,107.25,107.38,107.25,107.35,5150.0,101.8059,101.9293,101.8059,101.9008,5150.0
2015-06-03 12:20:00,107.33,107.38,107.23,107.3,6807.0,101.8818,101.9293,101.7869,101.8533,6807.0
2015-06-03 12:25:00,107.3,107.39,107.18,107.39,8100.0,101.8533,101.9388,101.7394,101.9388,8100.0
2015-06-03 12:30:00,107.37,107.48,107.35,107.36,8099.0,101.9198,102.0242,101.9008,101.9103,8099.0
2015-06-03 12:35:00,107.38,107.49,107.37,107.46,8414.0,101.9293,102.0337,101.9198,102.0052,8414.0
2015-06-03 12:40:00,107.44,107.44,107.22,107.25,6855.0,101.9862,101.9862,101.7774,101.8059,6855.0
2015-06-03 12:45:00,107.27,107.31,107.22,107.31,5559.0,101.8249,101.8628,101.7774,101.8628,5559.0
2015-06-03 12:50:00,107.3,107.33,107.24,107.31,6599.0,101.8533,101.8818,101.7964,101.8628,6599.0
2015-06-03 12:55:00,107.3,107.31,107.17,107.31,5258.0,101.8533,101.8628,101.7299,101.8628,5258.0
2015-06-03 13:00:00,107.3,107.37,107.28,107.37,12098.0,101.8533,101.9198,101.8344,101.9198,12098.0
2015-06-03 13:05:00,107.35,107.54,107.35,107.48,7386.0,101.9008,102.0812,101.9008,102.0242,7386.0
2015-06-03 13:10:00,107.5,107.55,107.49,107.51,2956.0,102.0432,102.0907,102.0337,102.0527,2956.0
2015-06-03 13:15:00,107.48,107.5,107.45,107.48,5806.0,102.0242,102.0432,101.9957,102.0242,5806.0
2015-06-03 13:20:00,107.47,107.5,107.4,107.44,5600.0,102.0147,102.0432,101.9483,101.9862,5600.0
2015-06-03 13:25:00,107.45,107.5,107.44,107.45,3400.0,101.9957,102.0432,101.9862,101.9957,3400.0
2015-06-03 13:30:00,107.44,107.47,107.37,107.46,6200.0,101.9862,102.0147,101.9198,102.0052,6200.0
2015-06-03 13:35:00,107.5,107.6,107.48,107.53,7786.0,102.0432,102.1381,102.0242,102.0717,7786.0
2015-06-03 13:40:00,107.53,107.59,107.53,107.55,9675.0,102.0717,102.1286,102.0717,102.0907,9675.0
2015-06-03 13:45:00,107.55,107.61,107.53,107.6,4800.0,102.0907,102.1476,102.0717,102.1381,4800.0
2015-06-03 13:50:00,107.61,107.67,107.6,107.61,7608.0,102.1476,102.2046,102.1381,102.1476,7608.0
2015-06-03 13:55:00,107.59,107.59,107.49,107.59,9927.0,102.1286,102.1286,102.0337,102.1286,9927.0
2015-06-03 14:00:00,107.59,107.74,107.57,107.72,6179.0,102.1286,102.271,102.1096,102.252,6179.0
2015-06-03 14:05:00,107.73,107.83,107.33,107.44,52194.0,102.2615,102.3564,101.8818,101.9862,52194.0
2015-06-03 14:10:00,107.42,107.58,107.4,107.56,11580.0,101.9673,102.1191,101.9483,102.1002,11580.0
2015-06-03 14:15:00,107.56,107.67,107.56,107.65,6286.0,102.1002,102.2046,102.1002,102.1856,6286.0
2015-06-03 14:20:00,107.62,107.68,107.6,107.6,6532.0,102.1571,102.2141,102.1381,102.1381,6532.0
2015-06-03 14:25:00,107.6,107.6,107.44,107.54,8031.0,102.1381,102.1381,101.9862,102.0812,8031.0
2015-06-03 14:30:00,107.55,107.58,107.43,107.49,8416.0,102.0907,102.1191,101.9767,102.0337,8416.0
2015-06-03 14:35:00,107.48,107.6,107.46,107.52,12669.0,102.0242,102.1381,102.0052,102.0622,12669.0
2015-06-03 14:40:00,107.51,107.51,107.47,107.47,7079.0,102.0527,102.0527,102.0147,102.0147,7079.0
2015-06-03 14:45:00,107.5,107.5,107.02,107.2,44573.0,102.0432,102.0432,101.5876,101.7584,44573.0
2015-06-03 14:50:00,107.21,107.26,107.14,107.21,13940.0,101.7679,101.8154,101.7015,101.7679,13940.0
2015-06-03 14:55:00,107.2,107.21,107.04,107.04,19891.0,101.7584,101.7679,101.6065,101.6065,19891.0
2015-06-03 15:00:00,107.06,107.24,107.05,107.17,23422.0,101.6255,101.7964,101.616,101.7299,23422.0
2015-06-03 15:05:00,107.19,107.3,107.18,107.25,11864.0,101.7489,101.8533,101.7394,101.8059,11864.0
2015-06-03 15:10:00,107.25,107.3,107.13,107.16,20061.0,101.8059,101.8533,101.692,101.7205,20061.0
2015-06-03 15:15:00,107.14,107.14,106.84,106.85,24807.0,101.7015,101.7015,101.4167,101.4262,24807.0
2015-06-03 15:20:00,106.85,106.86,106.76,106.83,38372.0,101.4262,101.4357,101.3408,101.4072,38372.0
2015-06-03 15:25:00,106.83,106.89,106.71,106.71,32006.0,101.4072,101.4642,101.2933,101.2933,32006.0
2015-06-03 15:30:00,106.71,106.72,106.56,106.6,42432.0,101.2933,101.3028,101.1509,101.1889,42432.0
2015-06-03 15:35:00,106.6,106.69,106.55,106.6,52851.0,101.1889,101.2743,101.1414,101.1889,52851.0
2015-06-03 15:40:00,106.59,106.63,106.49,106.53,40937.0,101.1794,101.2174,101.0845,101.1224,40937.0
2015-06-03 15:45:00,106.55,106.6,106.48,106.55,44330.0,101.1414,101.1889,101.075,101.1414,44330.0
2015-06-03 15:50:00,106.54,106.58,106.46,106.5,47465.0,101.1319,101.1699,101.056,101.094,47465.0
2015-06-03 15:55:00,106.5,106.65,106.46,106.65,105752.0,101.094,101.2363,101.056,101.2363,105752.0
2015-06-04 09:30:00,105.8,106.22,105.58,105.6,52844.0,100.4295,100.8282,100.2207,100.2396,52844.0
2015-06-04 09:35:00,105.67,105.7,105.33,105.51,50144.0,100.3061,100.3346,99.9833,100.1542,50144.0
2015-06-04 09:40:00,105.56,105.94,105.53,105.93,38040.0,100.2017,100.5624,100.1732,100.5529,38040.0
2015-06-04 09:45:00,105.9,106.23,105.62,105.96,107384.0,100.5244,100.8377,100.2586,100.5814,107384.0
2015-06-04 09:50:00,105.96,106.34,105.94,106.27,19910.0,100.5814,100.9421,100.5624,100.8756,19910.0
2015-06-04 09:55:00,106.23,106.31,105.95,106.07,91014.0,100.8377,100.9136,100.5719,100.6858,91014.0
2015-06-04 10:00:00,106.03,106.29,106.02,106.19,45650.0,100.6478,100.8946,100.6383,100.7997,45650.0
2015-06-04 10:05:00,106.11,106.24,105.88,106.0,29494.0,100.7238,100.8472,100.5054,100.6193,29494.0
2015-06-04 10:10:00,106.03,106.1,105.95,105.99,13729.0,100.6478,100.7143,100.5719,100.6098,13729.0
2015-06-04 10:15:00,105.99,106.03,105.92,105.99,8459.0,100.6098,100.6478,100.5434,100.6098,8459.0
2015-06-04 10:20:00,106.03,106.18,105.87,105.9,21337.0,100.6478,100.7902,100.4959,100.5244,21337.0
2015-06-04 10:25:00,105.91,105.91,105.7,105.75,6701.0,100.5339,100.5339,100.3346,100.382,6701.0
2015-06-04 10:30:00,105.72,105.79,105.59,105.73,18951.0,100.3536,100.42,100.2301,100.363,18951.0
2015-06-04 10:35:00,105.78,105.95,105.74,105.95,9975.0,100.4105,100.5719,100.3725,100.5719,9975.0
2015-06-04 10:40:00,105.89,105.99,105.81,105.87,16316.0,100.5149,100.6098,100.439,100.4959,16316.0
2015-06-04 10:45:00,105.89,105.9,105.77,105.86,9179.0,100.5149,100.5244,100.401,100.4864,9179.0
2015-06-04 10:50:00,105.89,105.91,105.72,105.78,13789.0,100.5149,100.5339,100.3536,100.4105,13789.0
2015-06-04 10:55:00,105.77,105.89,105.72,105.72,15660.0,100.401,100.5149,100.3536,100.3536,15660.0
2015-06-04 11:00:00,105.69,105.7,105.6,105.66,13712.0,100.3251,100.3346,100.2396,100.2966,13712.0
2015-06-04 11:05:00,105.65,105.66,105.39,105.41,22130.0,100.2871,100.2966,100.0403,100.0593,22130.0
2015-06-04 11:10:00,105.39,105.61,105.39,105.58,27096.0,100.0403,100.2491,100.0403,100.2207,27096.0
2015-06-04 11:15:00,105.57,105.66,105.52,105.56,15319.0,100.2112,100.2966,100.1637,100.2017,15319.0
2015-06-04 11:20:00,105.56,105.62,105.48,105.55,14418.0,100.2017,100.2586,100.1257,100.1922,14418.0
2015-06-04 11:25:00,105.53,105.65,105.49,105.51,14029.0,100.1732,100.2871,100.1352,100.1542,14029.0
2015-06-04 11:30:00,105.49,105.49,105.31,105.34,15951.0,100.1352,100.1352,99.9644,99.9928,15951.0
2015-06-04 11:35:00,105.35,105.4,105.33,105.36,12967.0,100.0023,100.0498,99.9833,100.0118,12967.0
2015-06-04 11:40:00,105.38,105.49,105.37,105.37,18460.0,100.0308,100.1352,100.0213,100.0213,18460.0
2015-06-04 11:45:00,105.36,105.42,105.28,105.36,10983.0,100.0118,100.0688,99.9359,100.0118,10983.0
2015-06-04 11:50:00,105.36,105.44,105.35,105.4,11530.0,100.0118,100.0878,100.0023,100.0498,11530.0
2015-06-04 11:55:00,105.44,105.46,105.34,105.41,12630.0,100.0878,100.1067,99.9928,100.0593,12630.0
2015-06-04 12:00:00,105.4,105.49,105.39,105.44,11592.0,100.0498,100.1352,100.0403,100.0878,11592.0
2015-06-04 12:05:00,105.43,105.43,105.36,105.38,12500.0,100.0783,100.0783,100.0118,100.0308,12500.0
2015-06-04 12:10:00,105.38,105.42,105.34,105.38,13243.0,100.0308,100.0688,99.9928,100.0308,13243.0
2015-06-04 12:15:00,105.39,105.43,105.37,105.41,7078.0,100.0403,100.0783,100.0213,100.0593,7078.0
2015-06-04 12:20:00,105.39,105.41,105.37,105.4,6095.0,100.0403,100.0593,100.0213,100.0498,6095.0
2015-06-04 12:25:00,105.4,105.46,105.29,105.31,35042.0,100.0498,100.1067,99.9454,99.9644,35042.0
2015-06-04 12:30:00,105.32,105.42,105.26,105.41,12527.0,99.9739,100.0688,99.9169,100.0593,12527.0
2015-06-04 12:35:00,105.43,105.45,105.38,105.41,35918.0,100.0783,100.0973,100.0308,100.0593,35918.0
2015-06-04 12:40:00,105.41,105.44,105.32,105.36,10736.0,100.0593,100.0878,99.9739,100.0118,10736.0
2015-06-04 12:45:00,105.39,105.42,105.36,105.39,10041.0,100.0403,100.0688,100.0118,100.0403,10041.0
2015-06-04 12:50:00,105.37,105.41,105.31,105.39,4709.0,100.0213,100.0593,99.9644,100.0403,4709.0
2015-06-04 12:55:00,105.41,105.43,105.36,105.38,8596.0,100.0593,100.0783,100.0118,100.0308,8596.0
2015-06-04 13:00:00,105.41,105.42,105.29,105.36,10155.0,100.0593,100.0688,99.9454,100.0118,10155.0
2015-06-04 13:05:00,105.33,105.4,105.26,105.3,9384.0,99.9833,100.0498,99.9169,99.9549,9384.0
2015-06-04 13:10:00,105.31,105.41,105.29,105.33,16984.0,99.9644,100.0593,99.9454,99.9833,16984.0
2015-06-04 13:15:00,105.32,105.32,105.0,105.08,29948.0,99.9739,99.9739,99.6701,99.746,29948.0
2015-06-04 13:20:00,105.04,105.04,104.99,105.01,54990.0,99.7081,99.7081,99.6606,99.6796,54990.0
2015-06-04 13:25:00,105.01,105.04,104.98,105.02,13142.0,99.6796,99.7081,99.6511,99.6891,13142.0
2015-06-04 13:30:00,105.03,105.07,104.98,105.04,31660.0,99.6986,99.7365,99.6511,99.7081,31660.0
2015-06-04 13:35:00,105.01,105.12,104.97,105.11,22479.0,99.6796,99.784,99.6416,99.7745,22479.0
2015-06-04 13:40:00,105.15,105.35,105.15,105.16,88206.0,99.8125,100.0023,99.8125,99.822,88206.0
2015-06-04 13:45:00,105.16,105.24,105.09,105.23,25555.0,99.822,99.8979,99.7555,99.8884,25555.0
2015-06-04 13:50:00,105.24,105.39,105.23,105.35,13346.0,99.8979,100.0403,99.8884,100.0023,13346.0
2015-06-04 13:55:00,105.33,105.35,105.27,105.33,9773.0,99.9833,100.0023,99.9264,99.9833,9773.0
2015-06-04 14:00:00,105.33,105.36,105.25,105.36,12805.0,99.9833,100.0118,99.9074,100.0118,12805.0
2015-06-04 14:05:00,105.36,105.41,105.28,105.28,16280.0,100.0118,100.0593,99.9359,99.9359,16280.0
2015-06-04 14:10:00,105.3,105.3,105.23,105.26,26807.0,99.9549,99.9549,99.8884,99.9169,26807.0
2015-06-04 14:15:00,105.29,105.41,105.25,105.41,22045.0,99.9454,100.0593,99.9074,100.0593,22045.0
2015-06-04 14:20:00,105.43,105.64,105.39,105.48,27541.0,100.0783,100.2776,100.0403,100.1257,27541.0
2015-06-04 14:25:00,105.52,105.52,105.46,105.51,8794.0,100.1637,100.1637,100.1067,100.1542,8794.0
2015-06-04 14:30:00,105.5,105.53,105.45,105.5,8610.0,100.1447,100.1732,100.0973,100.1447,8610.0
2015-06-04 14:35:00,105.48,105.5,105.38,105.48,16233.0,100.1257,100.1447,100.0308,100.1257,16233.0
2015-06-04 14:40:00,105.47,105.5,105.45,105.46,14954.0,100.1162,100.1447,100.0973,100.1067,14954.0
2015-06-04 14:45:00,105.46,105.58,105.45,105.45,11800.0,100.1067,100.2207,100.0973,100.0973,11800.0
2015-06-04 14:50:00,105.48,105.54,105.36,105.36,25839.0,100.1257,100.1827,100.0118,100.0118,25839.0
2015-06-04 14:55:00,105.38,105.43,105.36,105.36,14254.0,100.0308,100.0783,100.0118,100.0118,14254.0
2015-06-04 15:00:00,105.38,105.52,105.37,105.5,18796.0,100.0308,100.1637,100.0213,100.1447,18796.0
2015-06-04 15:05:00,105.5,105.53,105.49,105.52,29895.0,100.1447,100.1732,100.1352,100.1637,29895.0
2015-06-04 15:10:00,105.53,105.63,105.53,105.59,14230.0,100.1732,100.2681,100.1732,100.2301,14230.0
2015-06-04 15:15:00,105.6,105.6,105.47,105.55,20916.0,100.2396,100.2396,100.1162,100.1922,20916.0
2015-06-04 15:20:00,105.53,105.61,105.53,105.55,17908.0,100.1732,100.2491,100.1732,100.1922,17908.0
2015-06-04 15:25:00,105.55,105.61,105.5,105.5,30887.0,100.1922,100.2491,100.1447,100.1447,30887.0
2015-06-04 15:30:00,105.51,105.58,105.47,105.54,41699.0,100.1542,100.2207,100.1162,100.1827,41699.0
2015-06-04 15:35:00,105.55,105.57,105.53,105.56,28362.0,100.1922,100.2112,100.1732,100.2017,28362.0
2015-06-04 15:40:00,105.57,105.57,105.52,105.55,32041.0,100.2112,100.2112,100.1637,100.1922,32041.0
2015-06-04 15:45:00,105.55,105.57,105.51,105.51,35979.0,100.1922,100.2112,100.1542,100.1542,35979.0
2015-06-04 15:50:00,105.51,105.52,105.47,105.51,37865.0,100.1542,100.1637,100.1162,100.1542,37865.0
2015-06-04 15:55:00,105.51,105.64,105.48,105.64,98553.0,100.1542,100.2776,100.1257,100.2776,98553.0
2015-06-05 09:30:00,105.81,105.81,105.3,105.5,28436.0,100.439,100.439,99.9549,100.1447,28436.0
2015-06-05 09:35:00,105.58,105.91,105.52,105.52,43544.0,100.2207,100.5339,100.1637,100.1637,43544.0
2015-06-05 09:40:00,105.52,105.6,105.45,105.52,11200.0,100.1637,100.2396,100.0973,100.1637,11200.0
2015-06-05 09:45:00,105.52,105.73,105.39,105.67,57398.0,100.1637,100.363,100.0403,100.3061,57398.0
2015-06-05 09:50:00,105.7,105.71,105.54,105.65,16710.0,100.3346,100.3441,100.1827,100.2871,16710.0
2015-06-05 09:55:00,105.62,105.79,105.6,105.71,14200.0,100.2586,100.42,100.2396,100.3441,14200.0
2015-06-05 10:00:00,105.72,105.94,105.67,105.89,19820.0,100.3536,100.5624,100.3061,100.5149,19820.0
2015-06-05 10:05:00,105.86,105.98,105.72,105.73,16923.0,100.4864,100.6004,100.3536,100.363,16923.0
2015-06-05 10:10:00,105.7,105.8,105.6,105.78,21380.0,100.3346,100.4295,100.2396,100.4105,21380.0
2015-06-05 10:15:00,105.79,106.03,105.79,105.99,14784.0,100.42,100.6478,100.42,100.6098,14784.0
2015-06-05 10:20:00,106.0,106.19,105.93,106.01,35603.0,100.6193,100.7997,100.5529,100.6288,35603.0
2015-06-05 10:25:00,106.05,106.11,105.88,105.88,36340.0,100.6668,100.7238,100.5054,100.5054,36340.0
2015-06-05 10:30:00,105.94,106.22,105.94,106.17,8930.0,100.5624,100.8282,100.5624,100.7807,8930.0
2015-06-05 10:35:00,106.17,106.43,106.17,106.4,10432.0,100.7807,101.0275,100.7807,100.999,10432.0
2015-06-05 10:40:00,106.4,106.5,106.18,106.19,12221.0,100.999,101.094,100.7902,100.7997,12221.0
2015-06-05 10:45:00,106.2,106.22,106.08,106.09,5434.0,100.8092,100.8282,100.6953,100.7048,5434.0
2015-06-05 10:50:00,106.06,106.18,106.05,106.1,10776.0,100.6763,100.7902,100.6668,100.7143,10776.0
2015-06-05 10:55:00,106.1,106.19,106.01,106.11,15530.0,100.7143,100.7997,100.6288,100.7238,15530.0
2015-06-05 11:00:00,106.13,106.19,106.03,106.16,14227.0,100.7427,100.7997,100.6478,100.7712,14227.0
2015-06-05 11:05:00,106.17,106.2,106.09,106.13,30509.0,100.7807,100.8092,100.7048,100.7427,30509.0
2015-06-05 11:10:00,106.14,106.2,106.1,106.16,16271.0,100.7522,100.8092,100.7143,100.7712,16271.0
2015-06-05 11:15:00,106.15,106.23,106.09,106.16,10900.0,100.7617,100.8377,100.7048,100.7712,10900.0
2015-06-05 11:20:00,106.16,106.2,106.13,106.13,13300.0,100.7712,100.8092,100.7427,100.7427,13300.0
2015-06-05 11:25:00,106.13,106.22,106.08,106.16,11019.0,100.7427,100.8282,100.6953,100.7712,11019.0
2015-06-05 11:30:00,106.17,106.21,106.05,106.1,20324.0,100.7807,100.8187,100.6668,100.7143,20324.0
2015-06-05 11:35:00,106.1,106.17,106.06,106.13,11200.0,100.7143,100.7807,100.6763,100.7427,11200.0
2015-06-05 11:40:00,106.16,106.18,106.09,106.12,16072.0,100.7712,100.7902,100.7048,100.7332,16072.0
2015-06-05 11:45:00,106.12,106.18,106.07,106.13,14946.0,100.7332,100.7902,100.6858,100.7427,14946.0
2015-06-05 11:50:00,106.13,106.18,106.06,106.14,15935.0,100.7427,100.7902,100.6763,100.7522,15935.0
2015-06-05 11:55:00,106.14,106.38,106.14,106.32,14779.0,100.7522,100.98,100.7522,100.9231,14779.0
2015-06-05 12:00:00,106.37,106.39,106.3,106.3,12483.0,100.9706,100.9895,100.9041,100.9041,12483.0
2015-06-05 12:05:00,106.3,106.34,106.18,106.3,13126.0,100.9041,100.9421,100.7902,100.9041,13126.0
2015-06-05 12:10:00,106.34,106.35,106.27,106.33,18160.0,100.9421,100.9516,100.8756,100.9326,18160.0
2015-06-05 12:15:00,106.32,106.35,106.27,106.32,14635.0,100.9231,100.9516,100.8756,100.9231,14635.0
2015-06-05 12:20:00,106.3,106.32,106.25,106.3,11624.0,100.9041,100.9231,100.8566,100.9041,11624.0
2015-06-05 12:25:00,106.28,106.33,106.28,106.31,7012.0,100.8851,100.9326,100.8851,100.9136,7012.0
2015-06-05 12:30:00,106.3,106.37,106.23,106.24,14495.0,100.9041,100.9706,100.8377,100.8472,14495.0
2015-06-05 12:35:00,106.22,106.29,106.16,106.22,12483.0,100.8282,100.8946,100.7712,100.8282,12483.0
2015-06-05 12:40:00,106.24,106.5,106.2,106.5,14042.0,100.8472,101.094,100.8092,101.094,14042.0
2015-06-05 12:45:00,106.53,106.62,106.47,106.6,9049.0,101.1224,101.2079,101.0655,101.1889,9049.0
2015-06-05 12:50:00,106.61,106.75,106.6,106.75,10186.0,101.1984,101.3313,101.1889,101.3313,10186.0
2015-06-05 12:55:00,106.74,106.87,106.74,106.87,7500.0,101.3218,101.4452,101.3218,101.4452,7500.0
2015-06-05 13:00:00,106.86,106.87,106.55,106.68,17058.0,101.4357,101.4452,101.1414,101.2648,17058.0
2015-06-05 13:05:00,106.69,106.72,106.67,106.68,10290.0,101.2743,101.3028,101.2553,101.2648,10290.0
2015-06-05 13:10:00,106.69,106.69,106.64,106.66,3239.0,101.2743,101.2743,101.2269,101.2458,3239.0
2015-06-05 13:15:00,106.66,106.7,106.62,106.69,7455.0,101.2458,101.2838,101.2079,101.2743,7455.0
2015-06-05 13:20:00,106.69,106.7,106.64,106.69,5757.0,101.2743,101.2838,101.2269,101.2743,5757.0
2015-06-05 13:25:00,106.7,106.75,106.65,106.73,7700.0,101.2838,101.3313,101.2363,101.3123,7700.0
2015-06-05 13:30:00,106.74,106.89,106.74,106.88,11761.0,101.3218,101.4642,101.3218,101.4547,11761.0
2015-06-05 13:35:00,106.88,106.93,106.85,106.86,11452.0,101.4547,101.5021,101.4262,101.4357,11452.0
2015-06-05 13:40:00,106.84,106.86,106.71,106.73,9300.0,101.4167,101.4357,101.2933,101.3123,9300.0
2015-06-05 13:45:00,106.74,106.75,106.62,106.63,7885.0,101.3218,101.3313,101.2079,101.2174,7885.0
2015-06-05 13:50:00,106.64,106.68,106.64,106.64,10158.0,101.2269,101.2648,101.2269,101.2269,10158.0
2015-06-05 13:55:00,106.65,106.68,106.61,106.63,9425.0,101.2363,101.2648,101.1984,101.2174,9425.0
2015-06-05 14:00:00,106.63,106.63,106.58,106.58,9205.0,101.2174,101.2174,101.1699,101.1699,9205.0
2015-06-05 14:05:00,106.6,106.62,106.53,106.59,9523.0,101.1889,101.2079,101.1224,101.1794,9523.0
2015-06-05 14:10:00,106.59,106.69,106.59,106.69,11874.0,101.1794,101.2743,101.1794,101.2743,11874.0
2015-06-05 14:15:00,106.69,106.74,106.63,106.69,11726.0,101.2743,101.3218,101.2174,101.2743,11726.0
2015-06-05 14:20:00,106.68,106.69,106.48,106.52,12900.0,101.2648,101.2743,101.075,101.1129,12900.0
2015-06-05 14:25:00,106.53,106.6,106.47,106.58,13404.0,101.1224,101.1889,101.0655,101.1699,13404.0
2015-06-05 14:30:00,106.58,106.62,106.55,106.57,12032.0,101.1699,101.2079,101.1414,101.1604,12032.0
2015-06-05 14:35:00,106.58,106.73,106.58,106.7,12210.0,101.1699,101.3123,101.1699,101.2838,12210.0
2015-06-05 14:40:00,106.7,106.77,106.66,106.67,10699.0,101.2838,101.3503,101.2458,101.2553,10699.0
2015-06-05 14:45:00,106.66,106.72,106.66,106.69,13665.0,101.2458,101.3028,101.2458,101.2743,13665.0
2015-06-05 14:50:00,106.68,106.82,106.67,106.82,16858.0,101.2648,101.3977,101.2553,101.3977,16858.0
2015-06-05 14:55:00,106.81,106.81,106.7,106.7,11748.0,101.3882,101.3882,101.2838,101.2838,11748.0
2015-06-05 15:00:00,106.71,106.72,106.61,106.63,14880.0,101.2933,101.3028,101.1984,101.2174,14880.0
2015-06-05 15:05:00,106.61,106.62,106.55,106.56,17174.0,101.1984,101.2079,101.1414,101.1509,17174.0
2015-06-05 15:10:00,106.55,106.58,106.55,106.56,55789.0,101.1414,101.1699,101.1414,101.1509,55789.0
2015-06-05 15:15:00,106.56,106.57,106.44,106.46,18478.0,101.1509,101.1604,101.037,101.056,18478.0
2015-06-05 15:20:00,106.47,106.51,106.43,106.44,17877.0,101.0655,101.1034,101.0275,101.037,17877.0
2015-06-05 15:25:00,106.44,106.47,106.33,106.4,32036.0,101.037,101.0655,100.9326,100.999,32036.0
2015-06-05 15:30:00,106.39,106.41,106.36,106.39,24524.0,100.9895,101.0085,100.9611,100.9895,24524.0
2015-06-05 15:35:00,106.39,106.39,106.28,106.29,22668.0,100.9895,100.9895,100.8851,100.8946,22668.0
2015-06-05 15:40:00,106.28,106.37,106.2,106.35,34282.0,100.8851,100.9706,100.8092,100.9516,34282.0
2015-06-05 15:45:00,106.35,106.35,106.25,106.25,57490.0,100.9516,100.9516,100.8566,100.8566,57490.0
2015-06-05 15:50:00,106.25,106.26,106.13,106.15,75830.0,100.8566,100.8661,100.7427,100.7617,75830.0
2015-06-05 15:55:00,106.15,106.42,106.14,106.4,78516.0,100.7617,101.018,100.7522,100.999,78516.0
2015-06-08 09:30:00,106.0,106.55,105.95,106.11,27630.0,100.6193,101.1414,100.5719,100.7238,27630.0
2015-06-08 09:35:00,106.08,106.52,106.04,106.38,25489.0,100.6953,101.1129,100.6573,100.98,25489.0
2015-06-08 09:40:00,106.25,106.51,106.15,106.3,20398.0,100.8566,101.1034,100.7617,100.9041,20398.0
2015-06-08 09:45:00,106.2,106.32,105.93,105.93,31018.0,100.8092,100.9231,100.5529,100.5529,31018.0
2015-06-08 09:50:00,105.93,106.03,105.81,105.98,6520.0,100.5529,100.6478,100.439,100.6004,6520.0
2015-06-08 09:55:00,106.03,106.03,105.52,105.58,21426.0,100.6478,100.6478,100.1637,100.2207,21426.0
2015-06-08 10:00:00,105.58,105.74,105.47,105.74,8350.0,100.2207,100.3725,100.1162,100.3725,8350.0
2015-06-08 10:05:00,105.74,105.83,105.68,105.81,10400.0,100.3725,100.458,100.3156,100.439,10400.0
2015-06-08 10:10:00,105.78,105.92,105.76,105.86,24588.0,100.4105,100.5434,100.3915,100.4864,24588.0
2015-06-08 10:15:00,105.82,105.84,105.56,105.56,14900.0,100.4485,100.4675,100.2017,100.2017,14900.0
2015-06-08 10:20:00,105.55,105.65,105.55,105.61,6629.0,100.1922,100.2871,100.1922,100.2491,6629.0
2015-06-08 10:25:00,105.6,105.66,105.47,105.51,17964.0,100.2396,100.2966,100.1162,100.1542,17964.0
2015-06-08 10:30:00,105.56,105.57,105.39,105.4,11495.0,100.2017,100.2112,100.0403,100.0498,11495.0
2015-06-08 10:35:00,105.41,105.48,105.38,105.44,5215.0,100.0593,100.1257,100.0308,100.0878,5215.0
2015-06-08 10:40:00,105.44,105.53,105.43,105.45,8842.0,100.0878,100.1732,100.0783,100.0973,8842.0
2015-06-08 10:45:00,105.44,105.47,105.31,105.31,16615.0,100.0878,100.1162,99.9644,99.9644,16615.0
2015-06-08 10:50:00,105.3,105.32,105.16,105.23,40334.0,99.9549,99.9739,99.822,99.8884,40334.0
2015-06-08 10:55:00,105.25,105.38,105.15,105.26,12649.0,99.9074,100.0308,99.8125,99.9169,12649.0
2015-06-08 11:00:00,105.25,105.42,105.22,105.38,7300.0,99.9074,100.0688,99.8789,100.0308,7300.0
2015-06-08 11:05:00,105.37,105.6,105.34,105.6,4400.0,100.0213,100.2396,99.9928,100.2396,4400.0
2015-06-08 11:10:00,105.59,105.62,105.53,105.57,6200.0,100.2301,100.2586,100.1732,100.2112,6200.0
2015-06-08 11:15:00,105.61,105.61,105.48,105.57,9400.0,100.2491,100.2491,100.1257,100.2112,9400.0
2015-06-08 11:20:00,105.58,105.72,105.57,105.68,5917.0,100.2207,100.3536,100.2112,100.3156,5917.0
2015-06-08 11:25:00,105.68,105.74,105.59,105.62,8125.0,100.3156,100.3725,100.2301,100.2586,8125.0
2015-06-08 11:30:00,105.57,105.62,105.56,105.61,5870.0,100.2112,100.2586,100.2017,100.2491,5870.0
2015-06-08 11:35:00,105.65,105.71,105.61,105.68,7100.0,100.2871,100.3441,100.2491,100.3156,7100.0
2015-06-08 11:40:00,105.68,105.78,105.62,105.77,11820.0,100.3156,100.4105,100.2586,100.401,11820.0
2015-06-08 11:45:00,105.74,105.79,105.73,105.77,9049.0,100.3725,100.42,100.363,100.401,9049.0
2015-06-08 11:50:00,105.75,105.75,105.65,105.67,4100.0,100.382,100.382,100.2871,100.3061,4100.0
2015-06-08 11:55:00,105.67,105.7,105.61,105.61,5604.0,100.3061,100.3346,100.2491,100.2491,5604.0
2015-06-08 12:00:00,105.61,105.64,105.51,105.55,6200.0,100.2491,100.2776,100.1542,100.1922,6200.0
2015-06-08 12:05:00,105.52,105.52,105.32,105.32,6600.0,100.1637,100.1637,99.9739,99.9739,6600.0
2015-06-08 12:10:00,105.31,105.32,105.25,105.26,2100.0,99.9644,99.9739,99.9074,99.9169,2100.0
2015-06-08 12:15:00,105.25,105.34,105.25,105.34,4100.0,99.9074,99.9928,99.9074,99.9928,4100.0
2015-06-08 12:20:00,105.31,105.33,105.27,105.27,2700.0,99.9644,99.9833,99.9264,99.9264,2700.0
2015-06-08 12:25:00,105.29,105.3,105.26,105.29,3300.0,99.9454,99.9549,99.9169,99.9454,3300.0
2015-06-08 12:30:00,105.28,105.34,105.25,105.34,2200.0,99.9359,99.9928,99.9074,99.9928,2200.0
2015-06-08 12:35:00,105.35,105.43,105.33,105.43,3000.0,100.0023,100.0783,99.9833,100.0783,3000.0
2015-06-08 12:40:00,105.45,105.49,105.36,105.36,3100.0,100.0973,100.1352,100.0118,100.0118,3100.0
2015-06-08 12:45:00,105.34,105.35,105.25,105.32,4825.0,99.9928,100.0023,99.9074,99.9739,4825.0
2015-06-08 12:50:00,105.33,105.4,105.33,105.36,3900.0,99.9833,100.0498,99.9833,100.0118,3900.0
2015-06-08 12:55:00,105.33,105.33,105.27,105.3,4700.0,99.9833,99.9833,99.9264,99.9549,4700.0
2015-06-08 13:00:00,105.28,105.39,105.28,105.34,5364.0,99.9359,100.0403,99.9359,99.9928,5364.0
2015-06-08 13:05:00,105.34,105.37,105.31,105.36,7624.0,99.9928,100.0213,99.9644,100.0118,7624.0
2015-06-08 13:10:00,105.34,105.34,105.27,105.28,7823.0,99.9928,99.9928,99.9264,99.9359,7823.0
2015-06-08 13:15:00,105.26,105.26,105.07,105.12,22371.0,99.9169,99.9169,99.7365,99.784,22371.0
2015-06-08 13:20:00,105.1,105.18,105.1,105.17,2300.0,99.765,99.841,99.765,99.8315,2300.0
2015-06-08 13:25:00,105.16,105.2,105.13,105.17,4846.0,99.822,99.8599,99.7935,99.8315,4846.0
2015-06-08 13:30:00,105.19,105.2,105.04,105.07,9450.0,99.8505,99.8599,99.7081,99.7365,9450.0
2015-06-08 13:35:00,105.07,105.12,105.0,105.1,8300.0,99.7365,99.784,99.6701,99.765,8300.0
2015-06-08 13:40:00,105.12,105.15,105.08,105.15,7811.0,99.784,99.8125,99.746,99.8125,7811.0
2015-06-08 13:45:00,105.15,105.22,105.15,105.2,5180.0,99.8125,99.8789,99.8125,99.8599,5180.0
2015-06-08 13:50:00,105.22,105.25,105.19,105.21,5389.0,99.8789,99.9074,99.8505,99.8694,5389.0
2015-06-08 13:55:00,105.21,105.24,105.15,105.21,6205.0,99.8694,99.8979,99.8125,99.8694,6205.0
2015-06-08 14:00:00,105.2,105.2,105.12,105.2,3900.0,99.8599,99.8599,99.784,99.8599,3900.0
2015-06-08 14:05:00,105.17,105.2,105.12,105.15,5854.0,99.8315,99.8599,99.784,99.8125,5854.0
2015-06-08 14:10:00,105.14,105.17,105.09,105.11,9900.0,99.803,99.8315,99.7555,99.7745,9900.0
2015-06-08 14:15:00,105.09,105.11,105.07,105.11,2400.0,99.7555,99.7745,99.7365,99.7745,2400.0
2015-06-08 14:20:00,105.09,105.19,105.09,105.15,2646.0,99.7555,99.8505,99.7555,99.8125,2646.0
2015-06-08 14:25:00,105.14,105.26,105.14,105.24,2698.0,99.803,99.9169,99.803,99.8979,2698.0
2015-06-08 14:30:00,105.26,105.4,105.26,105.3,11293.0,99.9169,100.0498,99.9169,99.9549,11293.0
2015-06-08 14:35:00,105.31,105.47,105.31,105.39,5524.0,99.9644,100.1162,99.9644,100.0403,5524.0
2015-06-08 14:40:00,105.39,105.56,105.39,105.54,6300.0,100.0403,100.2017,100.0403,100.1827,6300.0
2015-06-08 14:45:00,105.56,105.56,105.44,105.47,16671.0,100.2017,100.2017,100.0878,100.1162,16671.0
2015-06-08 14:50:00,105.46,105.48,105.31,105.31,11682.0,100.1067,100.1257,99.9644,99.9644,11682.0
2015-06-08 14:55:00,105.29,105.31,105.24,105.29,5518.0,99.9454,99.9644,99.8979,99.9454,5518.0
2015-06-08 15:00:00,105.28,105.28,105.14,105.15,11005.0,99.9359,99.9359,99.803,99.8125,11005.0
2015-06-08 15:05:00,105.16,105.22,105.16,105.19,5710.0,99.822,99.8789,99.822,99.8505,5710.0
2015-06-08 15:10:00,105.19,105.26,105.12,105.26,8120.0,99.8505,99.9169,99.784,99.9169,8120.0
2015-06-08 15:15:00,105.26,105.28,105.2,105.2,7700.0,99.9169,99.9359,99.8599,99.8599,7700.0
2015-06-08 15:20:00,105.2,105.2,105.01,105.07,23167.0,99.8599,99.8599,99.6796,99.7365,23167.0
2015-06-08 15:25:00,105.02,105.05,105.01,105.01,4674.0,99.6891,99.7176,99.6796,99.6796,4674.0
2015-06-08 15:30:00,105.01,105.01,104.86,104.86,12371.0,99.6796,99.6796,99.5372,99.5372,12371.0
2015-06-08 15:35:00,104.86,104.86,104.76,104.76,13884.0,99.5372,99.5372,99.4423,99.4423,13884.0
2015-06-08 15:40:00,104.74,104.8,104.73,104.78,15198.0,99.4233,99.4803,99.4138,99.4613,15198.0
2015-06-08 15:45:00,104.79,104.92,104.78,104.88,17744.0,99.4708,99.5942,99.4613,99.5562,17744.0
2015-06-08 15:50:00,104.89,104.93,104.81,104.81,18151.0,99.5657,99.6037,99.4897,99.4897,18151.0
2015-06-08 15:55:00,104.8,104.82,104.72,104.78,43424.0,99.4803,99.4992,99.4043,99.4613,43424.0
2015-06-09 09:30:00,104.92,105.26,104.69,104.84,34435.0,99.5942,99.9169,99.3758,99.5182,34435.0
2015-06-09 09:35:00,104.84,104.91,103.83,103.96,61211.0,99.5182,99.5847,98.5595,98.6829,61211.0
2015-06-09 09:40:00,103.99,104.27,103.67,103.74,24426.0,98.7114,98.9772,98.4076,98.4741,24426.0
2015-06-09 09:45:00,103.81,103.97,103.72,103.73,9391.0,98.5405,98.6924,98.4551,98.4646,9391.0
2015-06-09 09:50:00,103.82,103.86,103.65,103.81,14489.0,98.55,98.588,98.3886,98.5405,14489.0
2015-06-09 09:55:00,103.81,103.87,103.77,103.83,4700.0,98.5405,98.5975,98.5025,98.5595,4700.0
2015-06-09 10:00:00,103.78,104.12,103.72,104.0,8720.0,98.512,98.8348,98.4551,98.7209,8720.0
2015-06-09 10:05:00,104.04,104.04,103.79,103.87,11714.0,98.7588,98.7588,98.5215,98.5975,11714.0
2015-06-09 10:10:00,103.87,104.14,103.86,104.14,51213.0,98.5975,98.8538,98.588,98.8538,51213.0
2015-06-09 10:15:00,104.07,104.1,103.98,103.98,6717.0,98.7873,98.8158,98.7019,98.7019,6717.0
2015-06-09 10:20:00,103.93,103.95,103.75,103.83,17230.0,98.6544,98.6734,98.4835,98.5595,17230.0
2015-06-09 10:25:00,103.81,103.82,103.71,103.81,13799.0,98.5405,98.55,98.4456,98.5405,13799.0
2015-06-09 10:30:00,103.81,103.85,103.68,103.68,19819.0,98.5405,98.5785,98.4171,98.4171,19819.0
2015-06-09 10:35:00,103.75,103.75,103.46,103.58,35104.0,98.4835,98.4835,98.2083,98.3222,35104.0
2015-06-09 10:40:00,103.66,103.79,103.59,103.72,9600.0,98.3981,98.5215,98.3317,98.4551,9600.0
2015-06-09 10:45:00,103.79,103.95,103.72,103.9,18646.0,98.5215,98.6734,98.4551,98.6259,18646.0
2015-06-09 10:50:00,103.91,104.04,103.9,103.99,13500.0,98.6354,98.7588,98.6259,98.7114,13500.0
2015-06-09 10:55:00,103.99,104.04,103.88,104.01,27393.0,98.7114,98.7588,98.607,98.7304,27393.0
2015-06-09 11:00:00,104.04,104.17,104.01,104.04,10141.0,98.7588,98.8822,98.7304,98.7588,10141.0
2015-06-09 11:05:00,104.07,104.12,103.91,103.91,11100.0,98.7873,98.8348,98.6354,98.6354,11100.0
2015-06-09 11:10:00,103.94,103.98,103.8,103.89,11976.0,98.6639,98.7019,98.531,98.6164,11976.0
2015-06-09 11:15:00,103.92,103.95,103.82,103.94,6190.0,98.6449,98.6734,98.55,98.6639,6190.0
2015-06-09 11:20:00,103.97,103.97,103.85,103.91,6474.0,98.6924,98.6924,98.5785,98.6354,6474.0
2015-06-09 11:25:00,103.87,103.9,103.83,103.84,7400.0,98.5975,98.6259,98.5595,98.569,7400.0
2015-06-09 11:30:00,103.83,104.06,103.83,104.0,13914.0,98.5595,98.7778,98.5595,98.7209,13914.0
2015-06-09 11:35:00,103.99,104.04,103.94,104.03,11040.0,98.7114,98.7588,98.6639,98.7493,11040.0
2015-06-09 11:40:00,104.04,104.04,103.98,104.02,9666.0,98.7588,98.7588,98.7019,98.7398,9666.0
2015-06-09 11:45:00,104.01,104.04,103.96,103.98,14400.0,98.7304,98.7588,98.6829,98.7019,14400.0
2015-06-09 11:50:00,103.97,104.03,103.95,103.97,12482.0,98.6924,98.7493,98.6734,98.6924,12482.0
2015-06-09 11:55:00,103.97,103.97,103.85,103.88,7155.0,98.6924,98.6924,98.5785,98.607,7155.0
2015-06-09 12:00:00,103.9,104.0,103.88,103.98,7300.0,98.6259,98.7209,98.607,98.7019,7300.0
2015-06-09 12:05:00,103.98,104.21,103.95,103.99,20557.0,98.7019,98.9202,98.6734,98.7114,20557.0
2015-06-09 12:10:00,103.99,103.99,103.88,103.88,3177.0,98.7114,98.7114,98.607,98.607,3177.0
2015-06-09 12:15:00,103.92,103.93,103.82,103.82,8700.0,98.6449,98.6544,98.55,98.55,8700.0
2015-06-09 12:20:00,103.82,103.89,103.82,103.89,4000.0,98.55,98.6164,98.55,98.6164,4000.0
2015-06-09 12:25:00,103.84,104.0,103.84,103.95,9414.0,98.569,98.7209,98.569,98.6734,9414.0
2015-06-09 12:30:00,103.94,103.95,103.91,103.94,4100.0,98.6639,98.6734,98.6354,98.6639,4100.0
2015-06-09 12:35:00,103.92,104.25,103.92,104.23,12175.0,98.6449,98.9582,98.6449,98.9392,12175.0
2015-06-09 12:40:00,104.23,104.26,104.12,104.16,12200.0,98.9392,98.9677,98.8348,98.8727,12200.0
2015-06-09 12:45:00,104.14,104.31,104.13,104.29,5965.0,98.8538,99.0151,98.8443,98.9961,5965.0
2015-06-09 12:50:00,104.28,104.36,104.27,104.3,5001.0,98.9866,99.0626,98.9772,99.0056,5001.0
2015-06-09 12:55:00,104.3,104.53,104.29,104.5,16801.0,99.0056,99.224,98.9961,99.1955,16801.0
2015-06-09 13:00:00,104.5,104.65,104.5,104.57,15816.0,99.1955,99.3379,99.1955,99.2619,15816.0
2015-06-09 13:05:00,104.53,104.67,104.51,104.66,16051.0,99.224,99.3568,99.205,99.3474,16051.0
2015-06-09 13:10:00,104.65,104.68,104.6,104.62,14423.0,99.3379,99.3663,99.2904,99.3094,14423.0
2015-06-09 13:15:00,104.62,104.69,104.6,104.66,3805.0,99.3094,99.3758,99.2904,99.3474,3805.0
2015-06-09 13:20:00,104.68,104.71,104.66,104.66,4000.0,99.3663,99.3948,99.3474,99.3474,4000.0
2015-06-09 13:25:00,104.66,104.68,104.51,104.65,19729.0,99.3474,99.3663,99.205,99.3379,19729.0
2015-06-09 13:30:00,104.64,104.66,104.56,104.63,6583.0,99.3284,99.3474,99.2524,99.3189,6583.0
2015-06-09 13:35:00,104.66,104.69,104.61,104.63,5800.0,99.3474,99.3758,99.2999,99.3189,5800.0
2015-06-09 13:40:00,104.63,104.66,104.59,104.65,9440.0,99.3189,99.3474,99.2809,99.3379,9440.0
2015-06-09 13:45:00,104.65,104.66,104.59,104.61,3100.0,99.3379,99.3474,99.2809,99.2999,3100.0
2015-06-09 13:50:00,104.6,104.68,104.6,104.65,2905.0,99.2904,99.3663,99.2904,99.3379,2905.0
2015-06-09 13:55:00,104.65,104.88,104.64,104.84,12301.0,99.3379,99.5562,99.3284,99.5182,12301.0
2015-06-09 14:00:00,104.86,104.93,104.8,104.83,14100.0,99.5372,99.6037,99.4803,99.5087,14100.0
2015-06-09 14:05:00,104.84,104.84,104.79,104.8,3508.0,99.5182,99.5182,99.4708,99.4803,3508.0
2015-06-09 14:10:00,104.78,104.84,104.71,104.81,10900.0,99.4613,99.5182,99.3948,99.4897,10900.0
2015-06-09 14:15:00,104.8,104.92,104.77,104.87,10008.0,99.4803,99.5942,99.4518,99.5467,10008.0
2015-06-09 14:20:00,104.87,104.99,104.87,104.92,4925.0,99.5467,99.6606,99.5467,99.5942,4925.0
2015-06-09 14:25:00,104.94,104.96,104.86,104.92,6758.0,99.6131,99.6321,99.5372,99.5942,6758.0
2015-06-09 14:30:00,104.94,105.03,104.94,105.03,5200.0,99.6131,99.6986,99.6131,99.6986,5200.0
2015-06-09 14:35:00,105.02,105.14,105.0,105.13,9060.0,99.6891,99.803,99.6701,99.7935,9060.0
2015-06-09 14:40:00,105.15,105.28,105.15,105.28,10009.0,99.8125,99.9359,99.8125,99.9359,10009.0
2015-06-09 14:45:00,105.26,105.29,105.22,105.24,12806.0,99.9169,99.9454,99.8789,99.8979,12806.0
2015-06-09 14:50:00,105.25,105.34,105.22,105.24,16335.0,99.9074,99.9928,99.8789,99.8979,16335.0
2015-06-09 14:55:00,105.23,105.29,105.2,105.28,9897.0,99.8884,99.9454,99.8599,99.9359,9897.0
2015-06-09 15:00:00,105.27,105.28,105.16,105.16,8800.0,99.9264,99.9359,99.822,99.822,8800.0
2015-06-09 15:05:00,105.19,105.2,105.13,105.13,9226.0,99.8505,99.8599,99.7935,99.7935,9226.0
2015-06-09 15:10:00,105.12,105.13,105.06,105.12,8303.0,99.784,99.7935,99.7271,99.784,8303.0
2015-06-09 15:15:00,105.11,105.19,105.11,105.19,9900.0,99.7745,99.8505,99.7745,99.8505,9900.0
2015-06-09 15:20:00,105.18,105.21,105.06,105.1,9900.0,99.841,99.8694,99.7271,99.765,9900.0
2015-06-09 15:25:00,105.1,105.11,104.95,105.0,10763.0,99.765,99.7745,99.6226,99.6701,10763.0
2015-06-09 15:30:00,105.0,105.05,104.96,105.01,18357.0,99.6701,99.7176,99.6321,99.6796,18357.0
2015-06-09 15:35:00,105.02,105.17,105.0,105.16,14500.0,99.6891,99.8315,99.6701,99.822,14500.0
2015-06-09 15:40:00,105.17,105.21,105.15,105.21,12832.0,99.8315,99.8694,99.8125,99.8694,12832.0
2015-06-09 15:45:00,105.19,105.19,105.11,105.17,24249.0,99.8505,99.8505,99.7745,99.8315,24249.0
2015-06-09 15:50:00,105.18,105.22,105.13,105.13,26751.0,99.841,99.8789,99.7935,99.7935,26751.0
2015-06-09 15:55:00,105.13,105.14,105.0,105.02,45747.0,99.7935,99.803,99.6701,99.6891,45747.0
2015-06-10 09:30:00,105.99,106.25,105.58,106.25,26758.0,100.6098,100.8566,100.2207,100.8566,26758.0
2015-06-10 09:35:00,106.28,106.7,105.74,106.25,47548.0,100.8851,101.2838,100.3725,100.8566,47548.0
2015-06-10 09:40:00,106.26,106.52,106.23,106.5,17609.0,100.8661,101.1129,100.8377,101.094,17609.0
2015-06-10 09:45:00,106.59,106.93,106.5,106.88,24896.0,101.1794,101.5021,101.094,101.4547,24896.0
2015-06-10 09:50:00,106.93,107.47,106.9,107.34,50608.0,101.5021,102.0147,101.4737,101.8913,50608.0
2015-06-10 09:55:00,107.34,107.48,107.2,107.47,24611.0,101.8913,102.0242,101.7584,102.0147,24611.0
2015-06-10 10:00:00,107.49,107.58,107.13,107.36,39628.0,102.0337,102.1191,101.692,101.9103,39628.0
2015-06-10 10:05:00,107.35,107.44,107.23,107.35,13430.0,101.9008,101.9862,101.7869,101.9008,13430.0
2015-06-10 10:10:00,107.31,107.6,107.31,107.52,43885.0,101.8628,102.1381,101.8628,102.0622,43885.0
2015-06-10 10:15:00,107.54,108.09,107.54,108.09,36221.0,102.0812,102.6032,102.0812,102.6032,36221.0
2015-06-10 10:20:00,108.11,108.32,108.01,108.05,32710.0,102.6222,102.8216,102.5273,102.5653,32710.0
2015-06-10 10:25:00,108.09,108.32,107.93,108.29,28915.0,102.6032,102.8216,102.4514,102.7931,28915.0
2015-06-10 10:30:00,108.29,108.37,107.88,108.22,19898.0,102.7931,102.869,102.4039,102.7266,19898.0
2015-06-10 10:35:00,108.21,108.34,108.21,108.26,8200.0,102.7172,102.8406,102.7172,102.7646,8200.0
2015-06-10 10:40:00,108.2,108.2,107.96,108.06,7041.0,102.7077,102.7077,102.4798,102.5748,7041.0
2015-06-10 10:45:00,108.08,108.14,108.0,108.04,7140.0,102.5938,102.6507,102.5178,102.5558,7140.0
2015-06-10 10:50:00,108.02,108.14,107.88,107.88,14757.0,102.5368,102.6507,102.4039,102.4039,14757.0
2015-06-10 10:55:00,107.89,107.98,107.89,107.96,11083.0,102.4134,102.4988,102.4134,102.4798,11083.0
2015-06-10 11:00:00,107.95,108.0,107.91,107.91,11717.0,102.4704,102.5178,102.4324,102.4324,11717.0
2015-06-10 11:05:00,107.92,107.92,107.83,107.84,4996.0,102.4419,102.4419,102.3564,102.3659,4996.0
2015-06-10 11:10:00,107.85,108.24,107.85,108.07,12574.0,102.3754,102.7456,102.3754,102.5843,12574.0
2015-06-10 11:15:00,108.08,108.24,107.98,108.01,9566.0,102.5938,102.7456,102.4988,102.5273,9566.0
2015-06-10 11:20:00,108.02,108.09,107.93,108.07,15197.0,102.5368,102.6032,102.4514,102.5843,15197.0
2015-06-10 11:25:00,108.05,108.05,107.91,108.01,5953.0,102.5653,102.5653,102.4324,102.5273,5953.0
2015-06-10 11:30:00,108.01,108.06,107.88,107.94,6467.0,102.5273,102.5748,102.4039,102.4609,6467.0
2015-06-10 11:35:00,107.91,107.96,107.8,107.81,7184.0,102.4324,102.4798,102.328,102.3375,7184.0
2015-06-10 11:40:00,107.85,107.92,107.78,107.89,8676.0,102.3754,102.4419,102.309,102.4134,8676.0
2015-06-10 11:45:00,107.88,107.97,107.79,107.83,4800.0,102.4039,102.4893,102.3185,102.3564,4800.0
2015-06-10 11:50:00,107.81,107.83,107.68,107.68,8253.0,102.3375,102.3564,102.2141,102.2141,8253.0
2015-06-10 11:55:00,107.7,107.7,107.64,107.64,5806.0,102.233,102.233,102.1761,102.1761,5806.0
2015-06-10 12:00:00,107.65,107.71,107.63,107.71,5659.0,102.1856,102.2425,102.1666,102.2425,5659.0
2015-06-10 12:05:00,107.71,107.77,107.62,107.66,2500.0,102.2425,102.2995,102.1571,102.1951,2500.0
2015-06-10 12:10:00,107.65,107.74,107.65,107.69,2041.0,102.1856,102.271,102.1856,102.2236,2041.0
2015-06-10 12:15:00,107.7,107.71,107.57,107.64,9159.0,102.233,102.2425,102.1096,102.1761,9159.0
2015-06-10 12:20:00,107.67,107.67,107.58,107.59,3500.0,102.2046,102.2046,102.1191,102.1286,3500.0
2015-06-10 12:25:00,107.59,107.63,107.51,107.51,3770.0,102.1286,102.1666,102.0527,102.0527,3770.0
2015-06-10 12:30:00,107.5,107.62,107.5,107.55,5400.0,102.0432,102.1571,102.0432,102.0907,5400.0
2015-06-10 12:35:00,107.53,107.53,107.46,107.46,6662.0,102.0717,102.0717,102.0052,102.0052,6662.0
2015-06-10 12:40:00,107.43,107.5,107.42,107.48,5200.0,101.9767,102.0432,101.9673,102.0242,5200.0
2015-06-10 12:45:00,107.49,107.6,107.49,107.6,3000.0,102.0337,102.1381,102.0337,102.1381,3000.0
2015-06-10 12:50:00,107.61,107.69,107.61,107.62,4100.0,102.1476,102.2236,102.1476,102.1571,4100.0
2015-06-10 12:55:00,107.64,107.66,107.62,107.66,3400.0,102.1761,102.1951,102.1571,102.1951,3400.0
2015-06-10 13:00:00,107.68,107.7,107.66,107.7,4600.0,102.2141,102.233,102.1951,102.233,4600.0
2015-06-10 13:05:00,107.71,107.75,107.67,107.75,4100.0,102.2425,102.2805,102.2046,102.2805,4100.0
2015-06-10 13:10:00,107.77,107.83,107.73,107.73,4730.0,102.2995,102.3564,102.2615,102.2615,4730.0
2015-06-10 13:15:00,107.73,107.79,107.7,107.71,11200.0,102.2615,102.3185,102.233,102.2425,11200.0
2015-06-10 13:20:00,107.71,107.75,107.65,107.65,4953.0,102.2425,102.2805,102.1856,102.1856,4953.0
2015-06-10 13:25:00,107.66,107.73,107.66,107.71,3800.0,102.1951,102.2615,102.1951,102.2425,3800.0
2015-06-10 13:30:00,107.68,107.68,107.55,107.58,6169.0,102.2141,102.2141,102.0907,102.1191,6169.0
2015-06-10 13:35:00,107.58,107.63,107.57,107.58,3981.0,102.1191,102.1666,102.1096,102.1191,3981.0
2015-06-10 13:40:00,107.58,107.59,107.49,107.5,8773.0,102.1191,102.1286,102.0337,102.0432,8773.0
2015-06-10 13:45:00,107.53,107.57,107.52,107.57,4014.0,102.0717,102.1096,102.0622,102.1096,4014.0
2015-06-10 13:50:00,107.58,107.58,107.5,107.54,4453.0,102.1191,102.1191,102.0432,102.0812,4453.0
2015-06-10 13:55:00,107.55,107.55,107.51,107.51,3100.0,102.0907,102.0907,102.0527,102.0527,3100.0
2015-06-10 14:00:00,107.51,107.72,107.48,107.68,5871.0,102.0527,102.252,102.0242,102.2141,5871.0
2015-06-10 14:05:00,107.7,107.78,107.67,107.68,5927.0,102.233,102.309,102.2046,102.2141,5927.0
2015-06-10 14:10:00,107.69,107.7,107.57,107.65,9619.0,102.2236,102.233,102.1096,102.1856,9619.0
2015-06-10 14:15:00,107.65,107.65,107.61,107.61,12493.0,102.1856,102.1856,102.1476,102.1476,12493.0
2015-06-10 14:20:00,107.62,107.66,107.58,107.63,4150.0,102.1571,102.1951,102.1191,102.1666,4150.0
2015-06-10 14:25:00,107.62,107.7,107.56,107.69,9569.0,102.1571,102.233,102.1002,102.2236,9569.0
2015-06-10 14:30:00,107.68,107.73,107.63,107.71,11758.0,102.2141,102.2615,102.1666,102.2425,11758.0
2015-06-10 14:35:00,107.72,107.82,107.72,107.77,11406.0,102.252,102.347,102.252,102.2995,11406.0
2015-06-10 14:40:00,107.74,107.97,107.74,107.97,9025.0,102.271,102.4893,102.271,102.4893,9025.0
2015-06-10 14:45:00,107.95,107.95,107.83,107.86,15204.0,102.4704,102.4704,102.3564,102.3849,15204.0
2015-06-10 14:50:00,107.85,107.95,107.85,107.94,10200.0,102.3754,102.4704,102.3754,102.4609,10200.0
2015-06-10 14:55:00,107.95,108.03,107.95,108.03,14439.0,102.4704,102.5463,102.4704,102.5463,14439.0
2015-06-10 15:00:00,108.0,108.0,107.92,108.0,13700.0,102.5178,102.5178,102.4419,102.5178,13700.0
2015-06-10 15:05:00,107.98,108.06,107.98,108.03,20288.0,102.4988,102.5748,102.4988,102.5463,20288.0
2015-06-10 15:10:00,108.03,108.19,108.03,108.15,16997.0,102.5463,102.6982,102.5463,102.6602,16997.0
2015-06-10 15:15:00,108.15,108.16,108.1,108.1,13591.0,102.6602,102.6697,102.6127,102.6127,13591.0
2015-06-10 15:20:00,108.11,108.2,108.1,108.17,23635.0,102.6222,102.7077,102.6127,102.6792,23635.0
2015-06-10 15:25:00,108.17,108.26,108.17,108.23,19523.0,102.6792,102.7646,102.6792,102.7361,19523.0
2015-06-10 15:30:00,108.21,108.28,108.13,108.16,29465.0,102.7172,102.7836,102.6412,102.6697,29465.0
2015-06-10 15:35:00,108.17,108.17,108.11,108.14,27101.0,102.6792,102.6792,102.6222,102.6507,27101.0
2015-06-10 15:40:00,108.14,108.18,108.12,108.12,24569.0,102.6507,102.6887,102.6317,102.6317,24569.0
2015-06-10 15:45:00,108.12,108.25,108.12,108.24,40986.0,102.6317,102.7551,102.6317,102.7456,40986.0
2015-06-10 15:50:00,108.25,108.31,108.22,108.23,49413.0,102.7551,102.8121,102.7266,102.7361,49413.0
2015-06-10 15:55:00,108.23,108.25,108.14,108.15,92498.0,102.7361,102.7551,102.6507,102.6602,92498.0
2015-06-11 09:30:00,108.24,108.78,108.1,108.7,17405.0,102.7456,103.2582,102.6127,103.1823,17405.0
2015-06-11 09:35:00,108.82,109.18,108.49,108.77,28219.0,103.2962,103.6379,102.9829,103.2487,28219.0
2015-06-11 09:40:00,108.6,109.0,108.37,109.0,5940.0,103.0874,103.4671,102.869,103.4671,5940.0
2015-06-11 09:45:00,108.97,108.97,108.67,108.78,11237.0,103.4386,103.4386,103.1538,103.2582,11237.0
2015-06-11 09:50:00,108.87,109.25,108.87,109.1,8775.0,103.3437,103.7044,103.3437,103.562,8775.0
2015-06-11 09:55:00,109.17,109.19,108.82,108.82,8600.0,103.6284,103.6474,103.2962,103.2962,8600.0
2015-06-11 10:00:00,108.84,108.85,108.64,108.82,8118.0,103.3152,103.3247,103.1253,103.2962,8118.0
2015-06-11 10:05:00,108.73,108.91,108.45,108.47,18530.0,103.2108,103.3816,102.945,102.964,18530.0
2015-06-11 10:10:00,108.4,108.52,108.31,108.47,18138.0,102.8975,103.0114,102.8121,102.964,18138.0
2015-06-11 10:15:00,108.48,108.5,108.35,108.45,10320.0,102.9735,102.9924,102.85,102.945,10320.0
2015-06-11 10:20:00,108.45,108.52,108.3,108.3,7600.0,102.945,103.0114,102.8026,102.8026,7600.0
2015-06-11 10:25:00,108.25,108.28,108.01,108.15,9900.0,102.7551,102.7836,102.5273,102.6602,9900.0
2015-06-11 10:30:00,108.15,108.17,107.98,108.11,9466.0,102.6602,102.6792,102.4988,102.6222,9466.0
2015-06-11 10:35:00,108.08,108.12,107.79,107.84,9119.0,102.5938,102.6317,102.3185,102.3659,9119.0
2015-06-11 10:40:00,107.86,108.13,107.84,108.04,14818.0,102.3849,102.6412,102.3659,102.5558,14818.0
2015-06-11 10:45:00,108.02,108.09,107.97,108.01,3500.0,102.5368,102.6032,102.4893,102.5273,3500.0
2015-06-11 10:50:00,108.0,108.01,107.92,107.99,4900.0,102.5178,102.5273,102.4419,102.5083,4900.0
2015-06-11 10:55:00,107.93,107.98,107.73,107.73,9608.0,102.4514,102.4988,102.2615,102.2615,9608.0
2015-06-11 11:00:00,107.72,107.92,107.71,107.89,6800.0,102.252,102.4419,102.2425,102.4134,6800.0
2015-06-11 11:05:00,107.85,107.91,107.8,107.91,3700.0,102.3754,102.4324,102.328,102.4324,3700.0
2015-06-11 11:10:00,107.97,108.02,107.87,107.87,2978.0,102.4893,102.5368,102.3944,102.3944,2978.0
2015-06-11 11:15:00,107.87,107.92,107.73,107.82,5230.0,102.3944,102.4419,102.2615,102.347,5230.0
2015-06-11 11:20:00,107.76,107.79,107.7,107.75,7050.0,102.29,102.3185,102.233,102.2805,7050.0
2015-06-11 11:25:00,107.77,107.92,107.77,107.91,5013.0,102.2995,102.4419,102.2995,102.4324,5013.0
2015-06-11 11:30:00,107.9,107.92,107.76,107.78,4976.0,102.4229,102.4419,102.29,102.309,4976.0
2015-06-11 11:35:00,107.77,107.94,107.74,107.93,9529.0,102.2995,102.4609,102.271,102.4514,9529.0
2015-06-11 11:40:00,107.94,107.95,107.89,107.89,4640.0,102.4609,102.4704,102.4134,102.4134,4640.0
2015-06-11 11:45:00,107.9,107.98,107.9,107.97,3900.0,102.4229,102.4988,102.4229,102.4893,3900.0
2015-06-11 11:50:00,107.97,108.08,107.96,108.08,4750.0,102.4893,102.5938,102.4798,102.5938,4750.0
2015-06-11 11:55:00,108.07,108.08,107.93,107.93,6300.0,102.5843,102.5938,102.4514,102.4514,6300.0
2015-06-11 12:00:00,107.93,107.97,107.91,107.97,2700.0,102.4514,102.4893,102.4324,102.4893,2700.0
2015-06-11 12:05:00,107.95,107.96,107.83,107.85,5120.0,102.4704,102.4798,102.3564,102.3754,5120.0
2015-06-11 12:10:00,107.82,107.91,107.82,107.91,7200.0,102.347,102.4324,102.347,102.4324,7200.0
2015-06-11 12:15:00,107.9,107.92,107.85,107.89,5337.0,102.4229,102.4419,102.3754,102.4134,5337.0
2015-06-11 12:20:00,107.87,107.9,107.69,107.74,10875.0,102.3944,102.4229,102.2236,102.271,10875.0
2015-06-11 12:25:00,107.73,107.82,107.73,107.82,3300.0,102.2615,102.347,102.2615,102.347,3300.0
2015-06-11 12:30:00,107.82,107.82,107.74,107.74,3900.0,102.347,102.347,102.271,102.271,3900.0
2015-06-11 12:35:00,107.76,107.76,107.67,107.76,4700.0,102.29,102.29,102.2046,102.29,4700.0
2015-06-11 12:40:00,107.76,107.83,107.69,107.83,5300.0,102.29,102.3564,102.2236,102.3564,5300.0
2015-06-11 12:45:00,107.83,107.83,107.66,107.71,2600.0,102.3564,102.3564,102.1951,102.2425,2600.0
2015-06-11 12:50:00,107.66,107.69,107.58,107.58,2500.0,102.1951,102.2236,102.1191,102.1191,2500.0
2015-06-11 12:55:00,107.58,107.68,107.57,107.68,5100.0,102.1191,102.2141,102.1096,102.2141,5100.0
2015-06-11 13:00:00,107.65,107.75,107.64,107.71,4250.0,102.1856,102.2805,102.1761,102.2425,4250.0
2015-06-11 13:05:00,107.71,107.74,107.67,107.7,5802.0,102.2425,102.271,102.2046,102.233,5802.0
2015-06-11 13:10:00,107.7,107.7,107.63,107.63,1300.0,102.233,102.233,102.1666,102.1666,1300.0
2015-06-11 13:15:00,107.66,107.71,107.63,107.71,5750.0,102.1951,102.2425,102.1666,102.2425,5750.0
2015-06-11 13:20:00,107.68,107.71,107.6,107.6,3000.0,102.2141,102.2425,102.1381,102.1381,3000.0
2015-06-11 13:25:00,107.6,107.63,107.59,107.61,4000.0,102.1381,102.1666,102.1286,102.1476,4000.0
2015-06-11 13:30:00,107.61,107.66,107.57,107.66,5310.0,102.1476,102.1951,102.1096,102.1951,5310.0
2015-06-11 13:35:00,107.65,107.74,107.64,107.69,7263.0,102.1856,102.271,102.1761,102.2236,7263.0
2015-06-11 13:40:00,107.72,107.78,107.71,107.74,5000.0,102.252,102.309,102.2425,102.271,5000.0
2015-06-11 13:45:00,107.76,107.89,107.74,107.86,8999.0,102.29,102.4134,102.271,102.3849,8999.0
2015-06-11 13:50:00,107.85,107.87,107.85,107.85,6200.0,102.3754,102.3944,102.3754,102.3754,6200.0
2015-06-11 13:55:00,107.86,107.88,107.8,107.88,6674.0,102.3849,102.4039,102.328,102.4039,6674.0
2015-06-11 14:00:00,107.89,107.91,107.83,107.87,5700.0,102.4134,102.4324,102.3564,102.3944,5700.0
2015-06-11 14:05:00,107.87,107.9,107.87,107.9,2700.0,102.3944,102.4229,102.3944,102.4229,2700.0
2015-06-11 14:10:00,107.91,108.14,107.9,108.13,21896.0,102.4324,102.6507,102.4229,102.6412,21896.0
2015-06-11 14:15:00,108.11,108.15,108.08,108.14,6950.0,102.6222,102.6602,102.5938,102.6507,6950.0
2015-06-11 14:20:00,108.14,108.16,108.02,108.02,10728.0,102.6507,102.6697,102.5368,102.5368,10728.0
2015-06-11 14:25:00,108.0,108.01,107.89,108.0,7910.0,102.5178,102.5273,102.4134,102.5178,7910.0
2015-06-11 14:30:00,108.03,108.05,107.97,107.98,4266.0,102.5463,102.5653,102.4893,102.4988,4266.0
2015-06-11 14:35:00,107.98,107.98,107.93,107.98,4500.0,102.4988,102.4988,102.4514,102.4988,4500.0
2015-06-11 14:40:00,107.96,108.05,107.95,108.0,5348.0,102.4798,102.5653,102.4704,102.5178,5348.0
2015-06-11 14:45:00,107.98,108.02,107.96,108.0,4900.0,102.4988,102.5368,102.4798,102.5178,4900.0
2015-06-11 14:50:00,107.97,108.03,107.93,108.02,17225.0,102.4893,102.5463,102.4514,102.5368,17225.0
2015-06-11 14:55:00,108.03,108.07,108.01,108.03,9282.0,102.5463,102.5843,102.5273,102.5463,9282.0
2015-06-11 15:00:00,108.02,108.06,108.01,108.04,5500.0,102.5368,102.5748,102.5273,102.5558,5500.0
2015-06-11 15:05:00,108.02,108.05,107.98,108.01,6900.0,102.5368,102.5653,102.4988,102.5273,6900.0
2015-06-11 15:10:00,108.0,108.04,107.99,108.03,6320.0,102.5178,102.5558,102.5083,102.5463,6320.0
2015-06-11 15:15:00,108.03,108.07,108.0,108.06,10891.0,102.5463,102.5843,102.5178,102.5748,10891.0
2015-06-11 15:20:00,108.04,108.07,108.03,108.03,6900.0,102.5558,102.5843,102.5463,102.5463,6900.0
2015-06-11 15:25:00,108.02,108.05,107.87,107.87,16500.0,102.5368,102.5653,102.3944,102.3944,16500.0
2015-06-11 15:30:00,107.9,107.91,107.77,107.82,30578.0,102.4229,102.4324,102.2995,102.347,30578.0
2015-06-11 15:35:00,107.82,107.85,107.79,107.85,23276.0,102.347,102.3754,102.3185,102.3754,23276.0
2015-06-11 15:40:00,107.84,107.87,107.8,107.82,34432.0,102.3659,102.3944,102.328,102.347,34432.0
2015-06-11 15:45:00,107.81,107.82,107.7,107.74,23971.0,102.3375,102.347,102.233,102.271,23971.0
2015-06-11 15:50:00,107.71,107.79,107.6,107.78,42552.0,102.2425,102.3185,102.1381,102.309,42552.0
2015-06-11 15:55:00,107.8,107.92,107.75,107.91,36245.0,102.328,102.4419,102.2805,102.4324,36245.0
2015-06-12 09:30:00,107.12,107.75,107.1,107.75,23480.0,101.6825,102.2805,101.6635,102.2805,23480.0
2015-06-12 09:35:00,107.75,107.96,107.72,107.75,4100.0,102.2805,102.4798,102.252,102.2805,4100.0
2015-06-12 09:40:00,107.74,107.89,107.56,107.73,9214.0,102.271,102.4134,102.1002,102.2615,9214.0
2015-06-12 09:45:00,107.76,108.07,107.61,108.07,13958.0,102.29,102.5843,102.1476,102.5843,13958.0
2015-06-12 09:50:00,108.03,108.25,107.89,108.14,29409.0,102.5463,102.7551,102.4134,102.6507,29409.0
2015-06-12 09:55:00,108.05,108.09,107.9,107.93,16522.0,102.5653,102.6032,102.4229,102.4514,16522.0
2015-06-12 10:00:00,107.93,108.19,107.81,107.96,15011.0,102.4514,102.6982,102.3375,102.4798,15011.0
2015-06-12 10:05:00,107.93,107.93,107.77,107.82,3500.0,102.4514,102.4514,102.2995,102.347,3500.0
2015-06-12 10:10:00,107.85,107.95,107.65,107.75,16440.0,102.3754,102.4704,102.1856,102.2805,16440.0
2015-06-12 10:15:00,107.75,108.0,107.71,107.97,10629.0,102.2805,102.5178,102.2425,102.4893,10629.0
2015-06-12 10:20:00,107.92,107.95,107.77,107.77,2563.0,102.4419,102.4704,102.2995,102.2995,2563.0
2015-06-12 10:25:00,107.76,107.82,107.73,107.74,3400.0,102.29,102.347,102.2615,102.271,3400.0
2015-06-12 10:30:00,107.71,107.73,107.56,107.56,6838.0,102.2425,102.2615,102.1002,102.1002,6838.0
2015-06-12 10:35:00,107.48,107.65,107.4,107.65,13159.0,102.0242,102.1856,101.9483,102.1856,13159.0
2015-06-12 10:40:00,107.57,107.7,107.5,107.7,5617.0,102.1096,102.233,102.0432,102.233,5617.0
2015-06-12 10:45:00,107.66,107.77,107.53,107.71,65843.0,102.1951,102.2995,102.0717,102.2425,65843.0
2015-06-12 10:50:00,107.71,107.75,107.6,107.64,3139.0,102.2425,102.2805,102.1381,102.1761,3139.0
2015-06-12 10:55:00,107.6,107.63,107.47,107.51,12410.0,102.1381,102.1666,102.0147,102.0527,12410.0
2015-06-12 11:00:00,107.51,107.53,107.38,107.44,3400.0,102.0527,102.0717,101.9293,101.9862,3400.0
2015-06-12 11:05:00,107.4,107.4,107.3,107.38,4908.0,101.9483,101.9483,101.8533,101.9293,4908.0
2015-06-12 11:10:00,107.35,107.62,107.24,107.54,9489.0,101.9008,102.1571,101.7964,102.0812,9489.0
2015-06-12 11:15:00,107.52,107.54,107.34,107.46,2700.0,102.0622,102.0812,101.8913,102.0052,2700.0
2015-06-12 11:20:00,107.45,107.62,107.39,107.6,10098.0,101.9957,102.1571,101.9388,102.1381,10098.0
2015-06-12 11:25:00,107.63,107.79,107.63,107.68,6591.0,102.1666,102.3185,102.1666,102.2141,6591.0
2015-06-12 11:30:00,107.73,107.8,107.63,107.79,9882.0,102.2615,102.328,102.1666,102.3185,9882.0
2015-06-12 11:35:00,107.76,107.77,107.66,107.76,2200.0,102.29,102.2995,102.1951,102.29,2200.0
2015-06-12 11:40:00,107.76,107.81,107.68,107.81,6103.0,102.29,102.3375,102.2141,102.3375,6103.0
2015-06-12 11:45:00,107.8,107.83,107.73,107.75,3600.0,102.328,102.3564,102.2615,102.2805,3600.0
2015-06-12 11:50:00,107.73,107.88,107.73,107.78,4331.0,102.2615,102.4039,102.2615,102.309,4331.0
2015-06-12 11:55:00,107.78,107.79,107.65,107.78,4000.0,102.309,102.3185,102.1856,102.309,4000.0
2015-06-12 12:00:00,107.77,107.89,107.77,107.89,5400.0,102.2995,102.4134,102.2995,102.4134,5400.0
2015-06-12 12:05:00,107.88,107.93,107.82,107.91,6100.0,102.4039,102.4514,102.347,102.4324,6100.0
2015-06-12 12:10:00,107.87,107.92,107.78,107.85,6100.0,102.3944,102.4419,102.309,102.3754,6100.0
2015-06-12 12:15:00,107.85,107.87,107.75,107.85,2264.0,102.3754,102.3944,102.2805,102.3754,2264.0
2015-06-12 12:20:00,107.84,107.98,107.83,107.94,3600.0,102.3659,102.4988,102.3564,102.4609,3600.0
2015-06-12 12:25:00,107.98,108.01,107.95,107.99,4100.0,102.4988,102.5273,102.4704,102.5083,4100.0
2015-06-12 12:30:00,107.99,108.01,107.92,107.98,4969.0,102.5083,102.5273,102.4419,102.4988,4969.0
2015-06-12 12:35:00,107.99,108.01,107.91,107.99,10067.0,102.5083,102.5273,102.4324,102.5083,10067.0
2015-06-12 12:40:00,107.96,107.98,107.87,107.87,3447.0,102.4798,102.4988,102.3944,102.3944,3447.0
2015-06-12 12:45:00,107.9,107.93,107.82,107.86,2945.0,102.4229,102.4514,102.347,102.3849,2945.0
2015-06-12 12:50:00,107.85,107.88,107.75,107.78,5007.0,102.3754,102.4039,102.2805,102.309,5007.0
2015-06-12 12:55:00,107.77,107.77,107.66,107.67,4880.0,102.2995,102.2995,102.1951,102.2046,4880.0
2015-06-12 13:00:00,107.67,107.68,107.53,107.55,7600.0,102.2046,102.2141,102.0717,102.0907,7600.0
2015-06-12 13:05:00,107.53,107.59,107.47,107.58,6200.0,102.0717,102.1286,102.0147,102.1191,6200.0
2015-06-12 13:10:00,107.58,107.66,107.58,107.6,7200.0,102.1191,102.1951,102.1191,102.1381,7200.0
2015-06-12 13:15:00,107.61,107.68,107.59,107.66,8800.0,102.1476,102.2141,102.1286,102.1951,8800.0
2015-06-12 13:20:00,107.66,107.69,107.64,107.65,3900.0,102.1951,102.2236,102.1761,102.1856,3900.0
2015-06-12 13:25:00,107.65,107.68,107.56,107.57,6852.0,102.1856,102.2141,102.1002,102.1096,6852.0
2015-06-12 13:30:00,107.58,107.67,107.58,107.62,3900.0,102.1191,102.2046,102.1191,102.1571,3900.0
2015-06-12 13:35:00,107.65,107.75,107.64,107.69,3993.0,102.1856,102.2805,102.1761,102.2236,3993.0
2015-06-12 13:40:00,107.69,107.69,107.57,107.62,10125.0,102.2236,102.2236,102.1096,102.1571,10125.0
2015-06-12 13:45:00,107.61,107.7,107.56,107.67,4600.0,102.1476,102.233,102.1002,102.2046,4600.0
2015-06-12 13:50:00,107.67,107.72,107.61,107.72,4200.0,102.2046,102.252,102.1476,102.252,4200.0
2015-06-12 13:55:00,107.71,107.81,107.7,107.81,4719.0,102.2425,102.3375,102.233,102.3375,4719.0
2015-06-12 14:00:00,107.81,107.82,107.71,107.82,4700.0,102.3375,102.347,102.2425,102.347,4700.0
2015-06-12 14:05:00,107.85,107.91,107.79,107.81,7100.0,102.3754,102.4324,102.3185,102.3375,7100.0
2015-06-12 14:10:00,107.81,107.93,107.81,107.88,6100.0,102.3375,102.4514,102.3375,102.4039,6100.0
2015-06-12 14:15:00,107.91,107.92,107.8,107.8,4100.0,102.4324,102.4419,102.328,102.328,4100.0
2015-06-12 14:20:00,107.8,107.81,107.76,107.78,5600.0,102.328,102.3375,102.29,102.309,5600.0
2015-06-12 14:25:00,107.81,107.81,107.67,107.67,3100.0,102.3375,102.3375,102.2046,102.2046,3100.0
2015-06-12 14:30:00,107.71,107.73,107.55,107.55,10423.0,102.2425,102.2615,102.0907,102.0907,10423.0
2015-06-12 14:35:00,107.57,107.62,107.55,107.6,5800.0,102.1096,102.1571,102.0907,102.1381,5800.0
2015-06-12 14:40:00,107.59,107.61,107.55,107.6,5575.0,102.1286,102.1476,102.0907,102.1381,5575.0
2015-06-12 14:45:00,107.62,107.62,107.56,107.56,7763.0,102.1571,102.1571,102.1002,102.1002,7763.0
2015-06-12 14:50:00,107.59,107.69,107.59,107.65,11352.0,102.1286,102.2236,102.1286,102.1856,11352.0
2015-06-12 14:55:00,107.64,107.68,107.6,107.63,7954.0,102.1761,102.2141,102.1381,102.1666,7954.0
2015-06-12 15:00:00,107.62,107.86,107.61,107.76,24416.0,102.1571,102.3849,102.1476,102.29,24416.0
2015-06-12 15:05:00,107.76,107.76,107.65,107.65,6670.0,102.29,102.29,102.1856,102.1856,6670.0
2015-06-12 15:10:00,107.64,107.7,107.6,107.64,7237.0,102.1761,102.233,102.1381,102.1761,7237.0
2015-06-12 15:15:00,107.63,107.67,107.62,107.65,6400.0,102.1666,102.2046,102.1571,102.1856,6400.0
2015-06-12 15:20:00,107.67,107.71,107.64,107.69,8100.0,102.2046,102.2425,102.1761,102.2236,8100.0
2015-06-12 15:25:00,107.69,107.71,107.64,107.68,9700.0,102.2236,102.2425,102.1761,102.2141,9700.0
2015-06-12 15:30:00,107.7,107.79,107.7,107.72,12537.0,102.233,102.3185,102.233,102.252,12537.0
2015-06-12 15:35:00,107.71,107.74,107.57,107.61,13735.0,102.2425,102.271,102.1096,102.1476,13735.0
2015-06-12 15:40:00,107.6,107.71,107.53,107.68,15296.0,102.1381,102.2425,102.0717,102.2141,15296.0
2015-06-12 15:45:00,107.65,107.77,107.65,107.71,17366.0,102.1856,102.2995,102.1856,102.2425,17366.0
2015-06-12 15:50:00,107.7,107.7,107.62,107.62,12926.0,102.233,102.233,102.1571,102.1571,12926.0
2015-06-12 15:55:00,107.63,107.77,107.62,107.67,34870.0,102.1666,102.2995,102.1571,102.2046,34870.0
2015-06-15 09:30:00,107.19,107.97,106.67,106.8,17617.0,101.7489,102.4893,101.2553,101.3787,17617.0
2015-06-15 09:35:00,106.77,107.25,106.67,107.13,18446.0,101.3503,101.8059,101.2553,101.692,18446.0
2015-06-15 09:40:00,107.17,107.19,106.98,107.07,5350.0,101.7299,101.7489,101.5496,101.635,5350.0
2015-06-15 09:45:00,107.06,107.07,106.77,106.93,7980.0,101.6255,101.635,101.3503,101.5021,7980.0
2015-06-15 09:50:00,106.95,107.06,106.75,106.85,14700.0,101.5211,101.6255,101.3313,101.4262,14700.0
2015-06-15 09:55:00,106.88,107.14,106.86,107.01,9733.0,101.4547,101.7015,101.4357,101.5781,9733.0
2015-06-15 10:00:00,107.05,107.25,107.03,107.18,18121.0,101.616,101.8059,101.5971,101.7394,18121.0
2015-06-15 10:05:00,107.23,107.23,107.09,107.14,3011.0,101.7869,101.7869,101.654,101.7015,3011.0
2015-06-15 10:10:00,107.19,107.22,106.95,107.13,4088.0,101.7489,101.7774,101.5211,101.692,4088.0
2015-06-15 10:15:00,107.11,107.18,107.0,107.0,3320.0,101.673,101.7394,101.5686,101.5686,3320.0
2015-06-15 10:20:00,106.94,107.16,106.94,107.0,3700.0,101.5116,101.7205,101.5116,101.5686,3700.0
2015-06-15 10:25:00,106.97,107.05,106.83,106.9,10985.0,101.5401,101.616,101.4072,101.4737,10985.0
2015-06-15 10:30:00,106.88,107.0,106.78,106.95,15553.0,101.4547,101.5686,101.3597,101.5211,15553.0
2015-06-15 10:35:00,106.96,107.18,106.95,107.14,5900.0,101.5306,101.7394,101.5211,101.7015,5900.0
2015-06-15 10:40:00,107.06,107.14,106.98,107.14,8200.0,101.6255,101.7015,101.5496,101.7015,8200.0
2015-06-15 10:45:00,107.11,107.21,107.08,107.11,6000.0,101.673,101.7679,101.6445,101.673,6000.0
2015-06-15 10:50:00,107.1,107.15,107.08,107.1,8185.0,101.6635,101.711,101.6445,101.6635,8185.0
2015-06-15 10:55:00,107.08,107.18,107.05,107.18,8255.0,101.6445,101.7394,101.616,101.7394,8255.0
2015-06-15 11:00:00,107.18,107.42,107.16,107.21,11410.0,101.7394,101.9673,101.7205,101.7679,11410.0
2015-06-15 11:05:00,107.18,107.23,107.13,107.19,4500.0,101.7394,101.7869,101.692,101.7489,4500.0
2015-06-15 11:10:00,107.17,107.45,107.17,107.45,11100.0,101.7299,101.9957,101.7299,101.9957,11100.0
2015-06-15 11:15:00,107.46,107.46,107.41,107.42,3885.0,102.0052,102.0052,101.9578,101.9673,3885.0
2015-06-15 11:20:00,107.43,107.43,107.31,107.34,7685.0,101.9767,101.9767,101.8628,101.8913,7685.0
2015-06-15 11:25:00,107.31,107.4,107.31,107.33,18479.0,101.8628,101.9483,101.8628,101.8818,18479.0
2015-06-15 11:30:00,107.33,107.41,107.31,107.32,6155.0,101.8818,101.9578,101.8628,101.8723,6155.0
2015-06-15 11:35:00,107.32,107.4,107.32,107.39,6100.0,101.8723,101.9483,101.8723,101.9388,6100.0
2015-06-15 11:40:00,107.4,107.46,107.4,107.42,4100.0,101.9483,102.0052,101.9483,101.9673,4100.0
2015-06-15 11:45:00,107.39,107.46,107.39,107.45,6765.0,101.9388,102.0052,101.9388,101.9957,6765.0
2015-06-15 11:50:00,107.46,107.56,107.41,107.41,4700.0,102.0052,102.1002,101.9578,101.9578,4700.0
2015-06-15 11:55:00,107.42,107.43,107.37,107.37,7999.0,101.9673,101.9767,101.9198,101.9198,7999.0
2015-06-15 12:00:00,107.37,107.42,107.36,107.39,9458.0,101.9198,101.9673,101.9103,101.9388,9458.0
2015-06-15 12:05:00,107.39,107.52,107.39,107.43,4900.0,101.9388,102.0622,101.9388,101.9767,4900.0
2015-06-15 12:10:00,107.43,107.5,107.38,107.5,5169.0,101.9767,102.0432,101.9293,102.0432,5169.0
2015-06-15 12:15:00,107.5,107.5,107.41,107.45,2800.0,102.0432,102.0432,101.9578,101.9957,2800.0
2015-06-15 12:20:00,107.47,107.5,107.4,107.44,6492.0,102.0147,102.0432,101.9483,101.9862,6492.0
2015-06-15 12:25:00,107.42,107.42,107.33,107.39,4601.0,101.9673,101.9673,101.8818,101.9388,4601.0
2015-06-15 12:30:00,107.41,107.42,107.37,107.42,2100.0,101.9578,101.9673,101.9198,101.9673,2100.0
2015-06-15 12:35:00,107.41,107.46,107.36,107.46,4800.0,101.9578,102.0052,101.9103,102.0052,4800.0
2015-06-15 12:40:00,107.44,107.44,107.38,107.43,4206.0,101.9862,101.9862,101.9293,101.9767,4206.0
2015-06-15 12:45:00,107.42,107.53,107.41,107.53,5250.0,101.9673,102.0717,101.9578,102.0717,5250.0
2015-06-15 12:50:00,107.51,107.54,107.42,107.54,6581.0,102.0527,102.0812,101.9673,102.0812,6581.0
2015-06-15 12:55:00,107.55,107.58,107.51,107.54,5100.0,102.0907,102.1191,102.0527,102.0812,5100.0
2015-06-15 13:00:00,107.51,107.54,107.5,107.54,6277.0,102.0527,102.0812,102.0432,102.0812,6277.0
2015-06-15 13:05:00,107.52,107.53,107.49,107.52,9925.0,102.0622,102.0717,102.0337,102.0622,9925.0
2015-06-15 13:10:00,107.52,107.56,107.49,107.56,4300.0,102.0622,102.1002,102.0337,102.1002,4300.0
2015-06-15 13:15:00,107.56,107.65,107.56,107.6,12684.0,102.1002,102.1856,102.1002,102.1381,12684.0
2015-06-15 13:20:00,107.63,107.63,107.5,107.5,5945.0,102.1666,102.1666,102.0432,102.0432,5945.0
2015-06-15 13:25:00,107.5,107.5,107.36,107.37,6167.0,102.0432,102.0432,101.9103,101.9198,6167.0
2015-06-15 13:30:00,107.35,107.37,107.28,107.34,6913.0,101.9008,101.9198,101.8344,101.8913,6913.0
2015-06-15 13:35:00,107.34,107.36,107.27,107.27,3800.0,101.8913,101.9103,101.8249,101.8249,3800.0
2015-06-15 13:40:00,107.27,107.27,107.12,107.14,7851.0,101.8249,101.8249,101.6825,101.7015,7851.0
2015-06-15 13:45:00,107.15,107.17,107.13,107.17,5300.0,101.711,101.7299,101.692,101.7299,5300.0
2015-06-15 13:50:00,107.18,107.46,107.12,107.24,19795.0,101.7394,102.0052,101.6825,101.7964,19795.0
2015-06-15 13:55:00,107.25,107.25,107.14,107.25,15127.0,101.8059,101.8059,101.7015,101.8059,15127.0
2015-06-15 14:00:00,107.23,107.26,107.16,107.23,6700.0,101.7869,101.8154,101.7205,101.7869,6700.0
2015-06-15 14:05:00,107.22,107.27,107.05,107.07,10276.0,101.7774,101.8249,101.616,101.635,10276.0
2015-06-15 14:10:00,107.09,107.21,107.06,107.14,13950.0,101.654,101.7679,101.6255,101.7015,13950.0
2015-06-15 14:15:00,107.15,107.26,107.13,107.22,16480.0,101.711,101.8154,101.692,101.7774,16480.0
2015-06-15 14:20:00,107.21,107.31,107.21,107.3,7556.0,101.7679,101.8628,101.7679,101.8533,7556.0
2015-06-15 14:25:00,107.29,107.37,107.25,107.33,10995.0,101.8439,101.9198,101.8059,101.8818,10995.0
2015-06-15 14:30:00,107.34,107.37,107.26,107.26,10101.0,101.8913,101.9198,101.8154,101.8154,10101.0
2015-06-15 14:35:00,107.25,107.34,107.21,107.31,7158.0,101.8059,101.8913,101.7679,101.8628,7158.0
2015-06-15 14:40:00,107.32,107.32,107.27,107.28,6867.0,101.8723,101.8723,101.8249,101.8344,6867.0
2015-06-15 14:45:00,107.28,107.32,107.27,107.28,8258.0,101.8344,101.8723,101.8249,101.8344,8258.0
2015-06-15 14:50:00,107.27,107.27,107.15,107.17,8526.0,101.8249,101.8249,101.711,101.7299,8526.0
2015-06-15 14:55:00,107.14,107.14,107.02,107.05,8300.0,101.7015,101.7015,101.5876,101.616,8300.0
2015-06-15 15:00:00,107.03,107.08,107.03,107.03,10932.0,101.5971,101.6445,101.5971,101.5971,10932.0
2015-06-15 15:05:00,107.0,107.2,106.99,107.16,14431.0,101.5686,101.7584,101.5591,101.7205,14431.0
2015-06-15 15:10:00,107.15,107.16,107.07,107.16,9800.0,101.711,101.7205,101.635,101.7205,9800.0
2015-06-15 15:15:00,107.16,107.22,107.08,107.16,13518.0,101.7205,101.7774,101.6445,101.7205,13518.0
2015-06-15 15:20:00,107.18,107.2,107.14,107.15,7255.0,101.7394,101.7584,101.7015,101.711,7255.0
2015-06-15 15:25:00,107.16,107.29,107.13,107.26,14115.0,101.7205,101.8439,101.692,101.8154,14115.0
2015-06-15 15:30:00,107.26,107.29,107.24,107.24,11871.0,101.8154,101.8439,101.7964,101.7964,11871.0
2015-06-15 15:35:00,107.27,107.27,107.14,107.16,23347.0,101.8249,101.8249,101.7015,101.7205,23347.0
2015-06-15 15:40:00,107.17,107.37,107.17,107.37,15240.0,101.7299,101.9198,101.7299,101.9198,15240.0
2015-06-15 15:45:00,107.37,107.41,107.31,107.34,14748.0,101.9198,101.9578,101.8628,101.8913,14748.0
2015-06-15 15:50:00,107.33,107.34,107.27,107.29,21755.0,101.8818,101.8913,101.8249,101.8439,21755.0
2015-06-15 15:55:00,107.28,107.28,107.19,107.22,35642.0,101.8344,101.8344,101.7489,101.7774,35642.0
2015-06-16 09:30:00,107.22,107.63,107.04,107.35,23594.0,101.7774,102.1666,101.6065,101.9008,23594.0
2015-06-16 09:35:00,107.51,107.81,107.45,107.69,10228.0,102.0527,102.3375,101.9957,102.2236,10228.0
2015-06-16 09:40:00,107.78,107.98,107.67,107.67,10554.0,102.309,102.4988,102.2046,102.2046,10554.0
2015-06-16 09:45:00,107.64,108.2,107.64,107.81,26714.0,102.1761,102.7077,102.1761,102.3375,26714.0
2015-06-16 09:50:00,107.83,108.07,107.83,107.98,17410.0,102.3564,102.5843,102.3564,102.4988,17410.0
2015-06-16 09:55:00,108.05,108.32,108.03,108.22,11970.0,102.5653,102.8216,102.5463,102.7266,11970.0
2015-06-16 10:00:00,108.28,108.41,108.25,108.37,8849.0,102.7836,102.907,102.7551,102.869,8849.0
2015-06-16 10:05:00,108.39,108.42,107.82,107.82,13071.0,102.888,102.9165,102.347,102.347,13071.0
2015-06-16 10:10:00,107.78,107.79,107.59,107.59,3800.0,102.309,102.3185,102.1286,102.1286,3800.0
2015-06-16 10:15:00,107.59,107.73,107.59,107.7,5500.0,102.1286,102.2615,102.1286,102.233,5500.0
2015-06-16 10:20:00,107.71,107.87,107.65,107.79,15143.0,102.2425,102.3944,102.1856,102.3185,15143.0
2015-06-16 10:25:00,107.8,107.81,107.64,107.7,4926.0,102.328,102.3375,102.1761,102.233,4926.0
2015-06-16 10:30:00,107.67,107.84,107.5,107.54,7685.0,102.2046,102.3659,102.0432,102.0812,7685.0
2015-06-16 10:35:00,107.54,107.66,107.51,107.57,4516.0,102.0812,102.1951,102.0527,102.1096,4516.0
2015-06-16 10:40:00,107.57,107.6,107.44,107.44,12766.0,102.1096,102.1381,101.9862,101.9862,12766.0
2015-06-16 10:45:00,107.44,107.46,107.32,107.46,6679.0,101.9862,102.0052,101.8723,102.0052,6679.0
2015-06-16 10:50:00,107.44,107.44,107.27,107.28,5900.0,101.9862,101.9862,101.8249,101.8344,5900.0
2015-06-16 10:55:00,107.31,107.33,107.15,107.24,5940.0,101.8628,101.8818,101.711,101.7964,5940.0
2015-06-16 11:00:00,107.26,107.37,107.25,107.34,4840.0,101.8154,101.9198,101.8059,101.8913,4840.0
2015-06-16 11:05:00,107.38,107.54,107.38,107.42,12800.0,101.9293,102.0812,101.9293,101.9673,12800.0
2015-06-16 11:10:00,107.44,107.56,107.42,107.55,6087.0,101.9862,102.1002,101.9673,102.0907,6087.0
2015-06-16 11:15:00,107.57,107.64,107.44,107.49,4900.0,102.1096,102.1761,101.9862,102.0337,4900.0
2015-06-16 11:20:00,107.49,107.54,107.42,107.44,5000.0,102.0337,102.0812,101.9673,101.9862,5000.0
2015-06-16 11:25:00,107.45,107.58,107.45,107.53,13239.0,101.9957,102.1191,101.9957,102.0717,13239.0
2015-06-16 11:30:00,107.58,107.63,107.58,107.59,5000.0,102.1191,102.1666,102.1191,102.1286,5000.0
2015-06-16 11:35:00,107.6,107.61,107.47,107.52,5670.0,102.1381,102.1476,102.0147,102.0622,5670.0
2015-06-16 11:40:00,107.52,107.62,107.48,107.62,9300.0,102.0622,102.1571,102.0242,102.1571,9300.0
2015-06-16 11:45:00,107.61,107.72,107.58,107.72,7968.0,102.1476,102.252,102.1191,102.252,7968.0
2015-06-16 11:50:00,107.74,107.78,107.64,107.69,10700.0,102.271,102.309,102.1761,102.2236,10700.0
2015-06-16 11:55:00,107.68,107.74,107.67,107.74,3200.0,102.2141,102.271,102.2046,102.271,3200.0
2015-06-16 12:00:00,107.76,107.76,107.65,107.75,7400.0,102.29,102.29,102.1856,102.2805,7400.0
2015-06-16 12:05:00,107.74,108.15,107.74,108.1,43394.0,102.271,102.6602,102.271,102.6127,43394.0
2015-06-16 12:10:00,108.09,108.11,107.94,108.11,13666.0,102.6032,102.6222,102.4609,102.6222,13666.0
2015-06-16 12:15:00,108.12,108.16,108.03,108.03,24099.0,102.6317,102.6697,102.5463,102.5463,24099.0
2015-06-16 12:20:00,108.06,108.25,108.04,108.24,9165.0,102.5748,102.7551,102.5558,102.7456,9165.0
2015-06-16 12:25:00,108.23,108.36,108.23,108.27,6821.0,102.7361,102.8595,102.7361,102.7741,6821.0
2015-06-16 12:30:00,108.24,108.35,108.16,108.27,8900.0,102.7456,102.85,102.6697,102.7741,8900.0
2015-06-16 12:35:00,108.19,108.39,108.19,108.29,7519.0,102.6982,102.888,102.6982,102.7931,7519.0
2015-06-16 12:40:00,108.28,108.28,108.13,108.15,4100.0,102.7836,102.7836,102.6412,102.6602,4100.0
2015-06-16 12:45:00,108.13,108.17,107.95,107.95,12124.0,102.6412,102.6792,102.4704,102.4704,12124.0
2015-06-16 12:50:00,107.95,108.06,107.94,108.01,5318.0,102.4704,102.5748,102.4609,102.5273,5318.0
2015-06-16 12:55:00,108.01,108.16,108.01,108.07,3400.0,102.5273,102.6697,102.5273,102.5843,3400.0
2015-06-16 13:00:00,108.09,108.11,107.93,108.04,30062.0,102.6032,102.6222,102.4514,102.5558,30062.0
2015-06-16 13:05:00,107.97,108.09,107.96,108.0,27442.0,102.4893,102.6032,102.4798,102.5178,27442.0
2015-06-16 13:10:00,107.97,108.07,107.9,108.03,11872.0,102.4893,102.5843,102.4229,102.5463,11872.0
2015-06-16 13:15:00,108.03,108.06,108.01,108.03,7396.0,102.5463,102.5748,102.5273,102.5463,7396.0
2015-06-16 13:20:00,108.05,108.1,107.97,108.1,3500.0,102.5653,102.6127,102.4893,102.6127,3500.0
2015-06-16 13:25:00,108.09,108.31,108.09,108.19,4900.0,102.6032,102.8121,102.6032,102.6982,4900.0
2015-06-16 13:30:00,108.21,108.29,108.15,108.15,3100.0,102.7172,102.7931,102.6602,102.6602,3100.0
2015-06-16 13:35:00,108.11,108.24,108.08,108.11,7021.0,102.6222,102.7456,102.5938,102.6222,7021.0
2015-06-16 13:40:00,108.12,108.31,108.12,108.23,7100.0,102.6317,102.8121,102.6317,102.7361,7100.0
2015-06-16 13:45:00,108.24,108.27,108.16,108.2,4400.0,102.7456,102.7741,102.6697,102.7077,4400.0
2015-06-16 13:50:00,108.23,108.23,108.09,108.09,3400.0,102.7361,102.7361,102.6032,102.6032,3400.0
2015-06-16 13:55:00,108.11,108.19,108.09,108.09,4500.0,102.6222,102.6982,102.6032,102.6032,4500.0
2015-06-16 14:00:00,108.09,108.15,108.03,108.15,7042.0,102.6032,102.6602,102.5463,102.6602,7042.0
2015-06-16 14:05:00,108.12,108.27,108.05,108.06,11672.0,102.6317,102.7741,102.5653,102.5748,11672.0
2015-06-16 14:10:00,108.07,108.1,107.96,107.96,5925.0,102.5843,102.6127,102.4798,102.4798,5925.0
2015-06-16 14:15:00,107.96,108.02,107.94,108.02,3400.0,102.4798,102.5368,102.4609,102.5368,3400.0
2015-06-16 14:20:00,108.0,108.03,107.96,108.0,3300.0,102.5178,102.5463,102.4798,102.5178,3300.0
2015-06-16 14:25:00,108.0,108.02,107.96,107.96,2710.0,102.5178,102.5368,102.4798,102.4798,2710.0
2015-06-16 14:30:00,107.96,108.01,107.92,108.0,4825.0,102.4798,102.5273,102.4419,102.5178,4825.0
2015-06-16 14:35:00,107.98,108.02,107.92,107.96,6400.0,102.4988,102.5368,102.4419,102.4798,6400.0
2015-06-16 14:40:00,107.97,108.02,107.92,107.92,10900.0,102.4893,102.5368,102.4419,102.4419,10900.0
2015-06-16 14:45:00,107.92,107.95,107.89,107.95,5900.0,102.4419,102.4704,102.4134,102.4704,5900.0
2015-06-16 14:50:00,107.98,107.98,107.87,107.91,7580.0,102.4988,102.4988,102.3944,102.4324,7580.0
2015-06-16 14:55:00,107.95,107.95,107.89,107.92,4201.0,102.4704,102.4704,102.4134,102.4419,4201.0
2015-06-16 15:00:00,107.93,107.95,107.88,107.94,7651.0,102.4514,102.4704,102.4039,102.4609,7651.0
2015-06-16 15:05:00,107.95,107.96,107.89,107.91,5461.0,102.4704,102.4798,102.4134,102.4324,5461.0
2015-06-16 15:10:00,107.93,107.95,107.92,107.93,10589.0,102.4514,102.4704,102.4419,102.4514,10589.0
2015-06-16 15:15:00,107.9,107.92,107.86,107.88,8791.0,102.4229,102.4419,102.3849,102.4039,8791.0
2015-06-16 15:20:00,107.91,107.96,107.9,107.94,9400.0,102.4324,102.4798,102.4229,102.4609,9400.0
2015-06-16 15:25:00,107.95,107.96,107.87,107.92,8550.0,102.4704,102.4798,102.3944,102.4419,8550.0
2015-06-16 15:30:00,107.93,107.95,107.89,107.94,12913.0,102.4514,102.4704,102.4134,102.4609,12913.0
2015-06-16 15:35:00,107.95,107.95,107.88,107.9,8390.0,102.4704,102.4704,102.4039,102.4229,8390.0
2015-06-16 15:40:00,107.9,107.9,107.79,107.79,10199.0,102.4229,102.4229,102.3185,102.3185,10199.0
2015-06-16 15:45:00,107.8,107.91,107.8,107.86,17349.0,102.328,102.4324,102.328,102.3849,17349.0
2015-06-16 15:50:00,107.85,107.95,107.8,107.93,48699.0,102.3754,102.4704,102.328,102.4514,48699.0
2015-06-16 15:55:00,107.93,108.0,107.9,107.96,73025.0,102.4514,102.5178,102.4229,102.4798,73025.0
2015-06-17 09:30:00,108.13,108.5,107.9,108.42,11971.0,102.6412,102.9924,102.4229,102.9165,11971.0
2015-06-17 09:35:00,108.35,108.35,108.03,108.3,10601.0,102.85,102.85,102.5463,102.8026,10601.0
2015-06-17 09:40:00,108.37,108.56,108.29,108.56,6487.0,102.869,103.0494,102.7931,103.0494,6487.0
2015-06-17 09:45:00,108.67,108.78,108.67,108.7,2900.0,103.1538,103.2582,103.1538,103.1823,2900.0
2015-06-17 09:50:00,108.66,108.74,108.37,108.45,4810.0,103.1443,103.2203,102.869,102.945,4810.0
2015-06-17 09:55:00,108.42,108.44,108.34,108.44,1000.0,102.9165,102.9355,102.8406,102.9355,1000.0
2015-06-17 10:00:00,108.42,108.69,108.42,108.59,7125.0,102.9165,103.1728,102.9165,103.0779,7125.0
2015-06-17 10:05:00,108.56,108.6,108.49,108.54,4400.0,103.0494,103.0874,102.9829,103.0304,4400.0
2015-06-17 10:10:00,108.53,108.6,108.47,108.53,5693.0,103.0209,103.0874,102.964,103.0209,5693.0
2015-06-17 10:15:00,108.5,108.82,108.49,108.81,9159.0,102.9924,103.2962,102.9829,103.2867,9159.0
2015-06-17 10:20:00,108.75,108.79,108.54,108.56,8621.0,103.2297,103.2677,103.0304,103.0494,8621.0
2015-06-17 10:25:00,108.55,108.62,108.47,108.49,9706.0,103.0399,103.1063,102.964,102.9829,9706.0
2015-06-17 10:30:00,108.52,108.65,108.48,108.62,3143.0,103.0114,103.1348,102.9735,103.1063,3143.0
2015-06-17 10:35:00,108.65,108.82,108.59,108.8,18158.0,103.1348,103.2962,103.0779,103.2772,18158.0
2015-06-17 10:40:00,108.8,108.95,108.74,108.8,8479.0,103.2772,103.4196,103.2203,103.2772,8479.0
2015-06-17 10:45:00,108.86,109.0,108.84,108.99,9187.0,103.3342,103.4671,103.3152,103.4576,9187.0
2015-06-17 10:50:00,108.99,109.04,108.74,108.83,5304.0,103.4576,103.505,103.2203,103.3057,5304.0
2015-06-17 10:55:00,108.81,108.93,108.74,108.87,13227.0,103.2867,103.4006,103.2203,103.3437,13227.0
2015-06-17 11:00:00,108.89,108.98,108.88,108.98,3850.0,103.3626,103.4481,103.3531,103.4481,3850.0
2015-06-17 11:05:00,108.94,108.95,108.76,108.83,6669.0,103.4101,103.4196,103.2392,103.3057,6669.0
2015-06-17 11:10:00,108.8,108.8,108.68,108.7,2535.0,103.2772,103.2772,103.1633,103.1823,2535.0
2015-06-17 11:15:00,108.7,108.87,108.7,108.87,12289.0,103.1823,103.3437,103.1823,103.3437,12289.0
2015-06-17 11:20:00,108.87,108.87,108.71,108.81,11614.0,103.3437,103.3437,103.1918,103.2867,11614.0
2015-06-17 11:25:00,108.81,108.82,108.74,108.76,12528.0,103.2867,103.2962,103.2203,103.2392,12528.0
2015-06-17 11:30:00,108.75,108.84,108.75,108.83,2996.0,103.2297,103.3152,103.2297,103.3057,2996.0
2015-06-17 11:35:00,108.81,108.83,108.76,108.77,4000.0,103.2867,103.3057,103.2392,103.2487,4000.0
2015-06-17 11:40:00,108.77,108.84,108.75,108.83,6649.0,103.2487,103.3152,103.2297,103.3057,6649.0
2015-06-17 11:45:00,108.84,108.87,108.77,108.78,7100.0,103.3152,103.3437,103.2487,103.2582,7100.0
2015-06-17 11:50:00,108.81,108.83,108.77,108.82,7742.0,103.2867,103.3057,103.2487,103.2962,7742.0
2015-06-17 11:55:00,108.79,108.81,108.77,108.79,8574.0,103.2677,103.2867,103.2487,103.2677,8574.0
2015-06-17 12:00:00,108.77,108.81,108.77,108.77,8300.0,103.2487,103.2867,103.2487,103.2487,8300.0
2015-06-17 12:05:00,108.77,108.8,108.71,108.74,17953.0,103.2487,103.2772,103.1918,103.2203,17953.0
2015-06-17 12:10:00,108.7,108.7,108.41,108.42,11890.0,103.1823,103.1823,102.907,102.9165,11890.0
2015-06-17 12:15:00,108.41,108.5,108.37,108.5,16465.0,102.907,102.9924,102.869,102.9924,16465.0
2015-06-17 12:20:00,108.5,108.53,108.44,108.5,3500.0,102.9924,103.0209,102.9355,102.9924,3500.0
2015-06-17 12:25:00,108.49,108.56,108.47,108.48,3397.0,102.9829,103.0494,102.964,102.9735,3397.0
2015-06-17 12:30:00,108.43,108.51,108.35,108.51,9895.0,102.926,103.0019,102.85,103.0019,9895.0
2015-06-17 12:35:00,108.51,108.87,108.43,108.62,47561.0,103.0019,103.3437,102.926,103.1063,47561.0
2015-06-17 12:40:00,108.72,108.8,108.48,108.48,7960.0,103.2013,103.2772,102.9735,102.9735,7960.0
2015-06-17 12:45:00,108.48,108.65,108.42,108.61,18547.0,102.9735,103.1348,102.9165,103.0969,18547.0
2015-06-17 12:50:00,108.67,108.67,108.58,108.61,4100.0,103.1538,103.1538,103.0684,103.0969,4100.0
2015-06-17 12:55:00,108.61,108.65,108.49,108.49,5774.0,103.0969,103.1348,102.9829,102.9829,5774.0
2015-06-17 13:00:00,108.47,108.47,108.3,108.3,7300.0,102.964,102.964,102.8026,102.8026,7300.0
2015-06-17 13:05:00,108.29,108.29,108.13,108.2,9885.0,102.7931,102.7931,102.6412,102.7077,9885.0
2015-06-17 13:10:00,108.22,108.26,108.15,108.23,8545.0,102.7266,102.7646,102.6602,102.7361,8545.0
2015-06-17 13:15:00,108.29,108.31,108.19,108.23,18657.0,102.7931,102.8121,102.6982,102.7361,18657.0
2015-06-17 13:20:00,108.23,108.29,108.11,108.11,19395.0,102.7361,102.7931,102.6222,102.6222,19395.0
2015-06-17 13:25:00,108.11,108.17,107.85,107.91,41973.0,102.6222,102.6792,102.3754,102.4324,41973.0
2015-06-17 13:30:00,107.87,108.07,107.72,108.04,7993.0,102.3944,102.5843,102.252,102.5558,7993.0
2015-06-17 13:35:00,108.04,108.1,107.88,107.93,10624.0,102.5558,102.6127,102.4039,102.4514,10624.0
2015-06-17 13:40:00,107.9,107.92,107.75,107.77,28823.0,102.4229,102.4419,102.2805,102.2995,28823.0
2015-06-17 13:45:00,107.75,107.77,107.43,107.58,26150.0,102.2805,102.2995,101.9767,102.1191,26150.0
2015-06-17 13:50:00,107.55,107.76,107.55,107.76,84936.0,102.0907,102.29,102.0907,102.29,84936.0
2015-06-17 13:55:00,107.78,107.78,107.08,107.08,53633.0,102.309,102.309,101.6445,101.6445,53633.0
2015-06-17 14:00:00,107.04,107.44,106.88,107.44,82727.0,101.6065,101.9862,101.4547,101.9862,82727.0
2015-06-17 14:05:00,107.45,107.57,107.24,107.53,19033.0,101.9957,102.1096,101.7964,102.0717,19033.0
2015-06-17 14:10:00,107.55,107.61,107.41,107.52,17488.0,102.0907,102.1476,101.9578,102.0622,17488.0
2015-06-17 14:15:00,107.55,107.72,107.51,107.64,16023.0,102.0907,102.252,102.0527,102.1761,16023.0
2015-06-17 14:20:00,107.67,107.68,107.39,107.55,43919.0,102.2046,102.2141,101.9388,102.0907,43919.0
2015-06-17 14:25:00,107.59,107.69,107.57,107.59,12400.0,102.1286,102.2236,102.1096,102.1286,12400.0
2015-06-17 14:30:00,107.54,107.78,107.47,107.76,11200.0,102.0812,102.309,102.0147,102.29,11200.0
2015-06-17 14:35:00,107.79,107.82,107.66,107.81,11106.0,102.3185,102.347,102.1951,102.3375,11106.0
2015-06-17 14:40:00,107.78,108.12,107.76,108.08,43816.0,102.309,102.6317,102.29,102.5938,43816.0
2015-06-17 14:45:00,108.05,108.15,108.01,108.02,7000.0,102.5653,102.6602,102.5273,102.5368,7000.0
2015-06-17 14:50:00,108.02,108.19,107.97,108.18,6486.0,102.5368,102.6982,102.4893,102.6887,6486.0
2015-06-17 14:55:00,108.18,108.24,108.13,108.15,14148.0,102.6887,102.7456,102.6412,102.6602,14148.0
2015-06-17 15:00:00,108.16,108.16,107.51,107.63,58277.0,102.6697,102.6697,102.0527,102.1666,58277.0
2015-06-17 15:05:00,107.63,107.68,107.49,107.61,51252.0,102.1666,102.2141,102.0337,102.1476,51252.0
2015-06-17 15:10:00,107.62,107.85,107.62,107.72,6600.0,102.1571,102.3754,102.1571,102.252,6600.0
2015-06-17 15:15:00,107.71,107.82,107.63,107.65,22364.0,102.2425,102.347,102.1666,102.1856,22364.0
2015-06-17 15:20:00,107.63,107.67,107.47,107.5,32565.0,102.1666,102.2046,102.0147,102.0432,32565.0
2015-06-17 15:25:00,107.51,107.52,107.35,107.5,35195.0,102.0527,102.0622,101.9008,102.0432,35195.0
2015-06-17 15:30:00,107.5,107.72,107.48,107.72,77049.0,102.0432,102.252,102.0242,102.252,77049.0
2015-06-17 15:35:00,107.71,108.05,107.71,108.01,46580.0,102.2425,102.5653,102.2425,102.5273,46580.0
2015-06-17 15:40:00,107.99,108.01,107.9,107.91,19011.0,102.5083,102.5273,102.4229,102.4324,19011.0
2015-06-17 15:45:00,107.89,107.9,107.7,107.81,27141.0,102.4134,102.4229,102.233,102.3375,27141.0
2015-06-17 15:50:00,107.8,107.89,107.75,107.77,27938.0,102.328,102.4134,102.2805,102.2995,27938.0
2015-06-17 15:55:00,107.77,107.94,107.66,107.88,76872.0,102.2995,102.4609,102.1951,102.4039,76872.0
2015-06-18 09:30:00,107.99,108.31,107.6,107.9,32638.0,102.5083,102.8121,102.1381,102.4229,32638.0
2015-06-18 09:35:00,107.91,108.42,107.9,108.41,7265.0,102.4324,102.9165,102.4229,102.907,7265.0
2015-06-18 09:40:00,108.41,108.55,108.25,108.4,8520.0,102.907,103.0399,102.7551,102.8975,8520.0
2015-06-18 09:45:00,108.4,108.77,108.4,108.73,14100.0,102.8975,103.2487,102.8975,103.2108,14100.0
2015-06-18 09:50:00,108.74,109.36,108.74,109.32,22120.0,103.2203,103.8088,103.2203,103.7708,22120.0
2015-06-18 09:55:00,109.27,109.54,109.16,109.5,20809.0,103.7233,103.9796,103.6189,103.9417,20809.0
2015-06-18 10:00:00,109.5,109.71,109.45,109.61,16359.0,103.9417,104.141,103.8942,104.0461,16359.0
2015-06-18 10:05:00,109.62,109.76,109.45,109.52,20050.0,104.0556,104.1885,103.8942,103.9607,20050.0
2015-06-18 10:10:00,109.54,109.69,109.54,109.54,4112.0,103.9796,104.122,103.9796,103.9796,4112.0
2015-06-18 10:15:00,109.54,109.59,109.38,109.38,11765.0,103.9796,104.0271,103.8278,103.8278,11765.0
2015-06-18 10:20:00,109.38,109.66,109.38,109.58,13160.0,103.8278,104.0936,103.8278,104.0176,13160.0
2015-06-18 10:25:00,109.57,109.7,109.5,109.51,24743.0,104.0081,104.1315,103.9417,103.9512,24743.0
2015-06-18 10:30:00,109.48,109.58,109.41,109.43,8087.0,103.9227,104.0176,103.8562,103.8752,8087.0
2015-06-18 10:35:00,109.42,109.87,109.41,109.84,34612.0,103.8657,104.2929,103.8562,104.2644,34612.0
2015-06-18 10:40:00,109.83,109.83,109.58,109.67,14265.0,104.2549,104.2549,104.0176,104.103,14265.0
2015-06-18 10:45:00,109.64,109.67,109.53,109.64,5400.0,104.0746,104.103,103.9702,104.0746,5400.0
2015-06-18 10:50:00,109.65,109.7,109.5,109.63,10200.0,104.0841,104.1315,103.9417,104.0651,10200.0
2015-06-18 10:55:00,109.62,109.65,109.47,109.55,8293.0,104.0556,104.0841,103.9132,103.9891,8293.0
2015-06-18 11:00:00,109.58,109.64,109.57,109.64,6314.0,104.0176,104.0746,104.0081,104.0746,6314.0
2015-06-18 11:05:00,109.61,109.65,109.44,109.57,8323.0,104.0461,104.0841,103.8847,104.0081,8323.0
2015-06-18 11:10:00,109.57,109.65,109.42,109.44,8496.0,104.0081,104.0841,103.8657,103.8847,8496.0
2015-06-18 11:15:00,109.43,109.55,109.43,109.45,14087.0,103.8752,103.9891,103.8752,103.8942,14087.0
2015-06-18 11:20:00,109.45,109.45,109.35,109.44,5100.0,103.8942,103.8942,103.7993,103.8847,5100.0
2015-06-18 11:25:00,109.44,109.47,109.34,109.42,8996.0,103.8847,103.9132,103.7898,103.8657,8996.0
2015-06-18 11:30:00,109.45,109.5,109.39,109.39,6800.0,103.8942,103.9417,103.8373,103.8373,6800.0
2015-06-18 11:35:00,109.34,109.44,109.32,109.32,7809.0,103.7898,103.8847,103.7708,103.7708,7809.0
2015-06-18 11:40:00,109.34,109.56,109.31,109.39,9490.0,103.7898,103.9986,103.7613,103.8373,9490.0
2015-06-18 11:45:00,109.39,109.45,109.35,109.35,4600.0,103.8373,103.8942,103.7993,103.7993,4600.0
2015-06-18 11:50:00,109.39,109.39,109.31,109.38,5677.0,103.8373,103.8373,103.7613,103.8278,5677.0
2015-06-18 11:55:00,109.31,109.67,109.31,109.62,8556.0,103.7613,104.103,103.7613,104.0556,8556.0
2015-06-18 12:00:00,109.62,109.66,109.57,109.6,10112.0,104.0556,104.0936,104.0081,104.0366,10112.0
2015-06-18 12:05:00,109.6,109.66,109.58,109.62,8460.0,104.0366,104.0936,104.0176,104.0556,8460.0
2015-06-18 12:10:00,109.6,109.78,109.58,109.73,10496.0,104.0366,104.2075,104.0176,104.16,10496.0
2015-06-18 12:15:00,109.69,109.81,109.67,109.75,8778.0,104.122,104.2359,104.103,104.179,8778.0
2015-06-18 12:20:00,109.76,110.41,109.76,110.35,44803.0,104.1885,104.8055,104.1885,104.7485,44803.0
2015-06-18 12:25:00,110.34,110.52,110.19,110.51,34710.0,104.739,104.9099,104.5966,104.9004,34710.0
2015-06-18 12:30:00,110.48,110.54,110.46,110.46,20220.0,104.8719,104.9289,104.8529,104.8529,20220.0
2015-06-18 12:35:00,110.5,110.51,110.16,110.23,10294.0,104.8909,104.9004,104.5682,104.6346,10294.0
2015-06-18 12:40:00,110.23,110.23,110.13,110.13,2650.0,104.6346,104.6346,104.5397,104.5397,2650.0
2015-06-18 12:45:00,110.13,110.16,110.06,110.06,2800.0,104.5397,104.5682,104.4732,104.4732,2800.0
2015-06-18 12:50:00,110.08,110.13,110.04,110.06,4100.0,104.4922,104.5397,104.4543,104.4732,4100.0
2015-06-18 12:55:00,110.04,110.08,110.02,110.05,2501.0,104.4543,104.4922,104.4353,104.4638,2501.0
2015-06-18 13:00:00,110.06,110.09,109.82,109.85,11394.0,104.4732,104.5017,104.2454,104.2739,11394.0
2015-06-18 13:05:00,109.84,109.86,109.73,109.73,7487.0,104.2644,104.2834,104.16,104.16,7487.0
2015-06-18 13:10:00,109.74,109.76,109.69,109.73,5110.0,104.1695,104.1885,104.122,104.16,5110.0
2015-06-18 13:15:00,109.72,109.72,109.65,109.65,4553.0,104.1505,104.1505,104.0841,104.0841,4553.0
2015-06-18 13:20:00,109.62,109.64,109.49,109.49,14505.0,104.0556,104.0746,103.9322,103.9322,14505.0
2015-06-18 13:25:00,109.49,109.54,109.41,109.48,8082.0,103.9322,103.9796,103.8562,103.9227,8082.0
2015-06-18 13:30:00,109.47,109.56,109.43,109.47,5800.0,103.9132,103.9986,103.8752,103.9132,5800.0
2015-06-18 13:35:00,109.48,109.56,109.48,109.48,5556.0,103.9227,103.9986,103.9227,103.9227,5556.0
2015-06-18 13:40:00,109.47,109.49,109.42,109.44,8118.0,103.9132,103.9322,103.8657,103.8847,8118.0
2015-06-18 13:45:00,109.42,109.44,109.27,109.29,7003.0,103.8657,103.8847,103.7233,103.7423,7003.0
2015-06-18 13:50:00,109.27,109.31,109.24,109.28,7810.0,103.7233,103.7613,103.6949,103.7328,7810.0
2015-06-18 13:55:00,109.28,109.37,109.28,109.31,6900.0,103.7328,103.8183,103.7328,103.7613,6900.0
2015-06-18 14:00:00,109.31,109.31,109.21,109.23,7013.0,103.7613,103.7613,103.6664,103.6854,7013.0
2015-06-18 14:05:00,109.22,109.26,109.16,109.17,7326.0,103.6759,103.7139,103.6189,103.6284,7326.0
2015-06-18 14:10:00,109.16,109.17,109.07,109.1,5514.0,103.6189,103.6284,103.5335,103.562,5514.0
2015-06-18 14:15:00,109.09,109.1,109.01,109.01,6650.0,103.5525,103.562,103.4765,103.4765,6650.0
2015-06-18 14:20:00,109.03,109.41,109.03,109.41,9918.0,103.4955,103.8562,103.4955,103.8562,9918.0
2015-06-18 14:25:00,109.41,109.44,109.21,109.21,7772.0,103.8562,103.8847,103.6664,103.6664,7772.0
2015-06-18 14:30:00,109.2,109.32,109.18,109.32,4707.0,103.6569,103.7708,103.6379,103.7708,4707.0
2015-06-18 14:35:00,109.33,109.33,109.27,109.31,3200.0,103.7803,103.7803,103.7233,103.7613,3200.0
2015-06-18 14:40:00,109.28,109.3,109.23,109.28,4013.0,103.7328,103.7518,103.6854,103.7328,4013.0
2015-06-18 14:45:00,109.28,109.29,109.22,109.22,4200.0,103.7328,103.7423,103.6759,103.6759,4200.0
2015-06-18 14:50:00,109.22,109.47,109.2,109.46,8726.0,103.6759,103.9132,103.6569,103.9037,8726.0
2015-06-18 14:55:00,109.45,109.46,109.41,109.43,4043.0,103.8942,103.9037,103.8562,103.8752,4043.0
2015-06-18 15:00:00,109.42,109.49,109.39,109.41,8577.0,103.8657,103.9322,103.8373,103.8562,8577.0
2015-06-18 15:05:00,109.42,109.45,109.32,109.34,7095.0,103.8657,103.8942,103.7708,103.7898,7095.0
2015-06-18 15:10:00,109.33,109.35,109.27,109.27,4000.0,103.7803,103.7993,103.7233,103.7233,4000.0
2015-06-18 15:15:00,109.28,109.4,109.28,109.38,10096.0,103.7328,103.8468,103.7328,103.8278,10096.0
2015-06-18 15:20:00,109.39,109.39,109.3,109.34,6297.0,103.8373,103.8373,103.7518,103.7898,6297.0
2015-06-18 15:25:00,109.36,109.44,109.32,109.39,9227.0,103.8088,103.8847,103.7708,103.8373,9227.0
2015-06-18 15:30:00,109.38,109.48,109.37,109.42,12379.0,103.8278,103.9227,103.8183,103.8657,12379.0
2015-06-18 15:35:00,109.44,109.55,109.41,109.43,20650.0,103.8847,103.9891,103.8562,103.8752,20650.0
2015-06-18 15:40:00,109.44,109.74,109.44,109.69,28547.0,103.8847,104.1695,103.8847,104.122,28547.0
2015-06-18 15:45:00,109.7,109.9,109.69,109.86,38391.0,104.1315,104.3214,104.122,104.2834,38391.0
2015-06-18 15:50:00,109.89,109.9,109.82,109.83,42670.0,104.3119,104.3214,104.2454,104.2549,42670.0
2015-06-18 15:55:00,109.82,109.87,109.65,109.69,66963.0,104.2454,104.2929,104.0841,104.122,66963.0
2015-06-19 09:30:00,110.0,110.51,110.0,110.15,131313.0,104.4163,104.9004,104.4163,104.5587,131313.0
2015-06-19 09:35:00,110.14,110.14,109.59,109.68,11016.0,104.5492,104.5492,104.0271,104.1125,11016.0
2015-06-19 09:40:00,109.63,109.68,109.01,109.37,36072.0,104.0651,104.1125,103.4765,103.8183,36072.0
2015-06-19 09:45:00,109.39,109.54,109.36,109.36,2700.0,103.8373,103.9796,103.8088,103.8088,2700.0
2015-06-19 09:50:00,109.33,109.51,109.31,109.39,5514.0,103.7803,103.9512,103.7613,103.8373,5514.0
2015-06-19 09:55:00,109.45,109.46,109.33,109.33,6800.0,103.8942,103.9037,103.7803,103.7803,6800.0
2015-06-19 10:00:00,109.36,109.36,109.0,109.05,14200.0,103.8088,103.8088,103.4671,103.5145,14200.0
2015-06-19 10:05:00,109.03,109.24,109.03,109.17,9000.0,103.4955,103.6949,103.4955,103.6284,9000.0
2015-06-19 10:10:00,109.17,109.19,108.74,108.83,24455.0,103.6284,103.6474,103.2203,103.3057,24455.0
2015-06-19 10:15:00,108.81,108.97,108.7,108.83,19801.0,103.2867,103.4386,103.1823,103.3057,19801.0
2015-06-19 10:20:00,108.83,108.85,108.57,108.61,25576.0,103.3057,103.3247,103.0589,103.0969,25576.0
2015-06-19 10:25:00,108.61,108.9,108.61,108.77,9251.0,103.0969,103.3721,103.0969,103.2487,9251.0
2015-06-19 10:30:00,108.75,108.76,108.61,108.61,6921.0,103.2297,103.2392,103.0969,103.0969,6921.0
2015-06-19 10:35:00,108.6,108.7,108.42,108.45,15701.0,103.0874,103.1823,102.9165,102.945,15701.0
2015-06-19 10:40:00,108.53,108.76,108.53,108.72,7312.0,103.0209,103.2392,103.0209,103.2013,7312.0
2015-06-19 10:45:00,108.73,108.75,108.53,108.62,8038.0,103.2108,103.2297,103.0209,103.1063,8038.0
2015-06-19 10:50:00,108.61,108.63,108.48,108.5,11973.0,103.0969,103.1158,102.9735,102.9924,11973.0
2015-06-19 10:55:00,108.52,108.6,108.49,108.54,8329.0,103.0114,103.0874,102.9829,103.0304,8329.0
2015-06-19 11:00:00,108.55,108.68,108.49,108.68,5873.0,103.0399,103.1633,102.9829,103.1633,5873.0
2015-06-19 11:05:00,108.71,108.76,108.66,108.76,15100.0,103.1918,103.2392,103.1443,103.2392,15100.0
2015-06-19 11:10:00,108.76,108.86,108.76,108.83,7595.0,103.2392,103.3342,103.2392,103.3057,7595.0
2015-06-19 11:15:00,108.82,108.94,108.82,108.84,11331.0,103.2962,103.4101,103.2962,103.3152,11331.0
2015-06-19 11:20:00,108.85,109.0,108.81,108.91,14051.0,103.3247,103.4671,103.2867,103.3816,14051.0
2015-06-19 11:25:00,108.95,109.14,108.94,109.14,4460.0,103.4196,103.5999,103.4101,103.5999,4460.0
2015-06-19 11:30:00,109.15,109.27,109.1,109.27,5500.0,103.6094,103.7233,103.562,103.7233,5500.0
2015-06-19 11:35:00,109.27,109.28,109.12,109.14,5296.0,103.7233,103.7328,103.581,103.5999,5296.0
2015-06-19 11:40:00,109.16,109.16,108.92,108.92,5261.0,103.6189,103.6189,103.3911,103.3911,5261.0
2015-06-19 11:45:00,108.92,108.96,108.7,108.7,5098.0,103.3911,103.4291,103.1823,103.1823,5098.0
2015-06-19 11:50:00,108.7,108.7,108.51,108.59,6797.0,103.1823,103.1823,103.0019,103.0779,6797.0
2015-06-19 11:55:00,108.54,108.57,108.43,108.47,7774.0,103.0304,103.0589,102.926,102.964,7774.0
2015-06-19 12:00:00,108.44,108.7,108.42,108.65,7746.0,102.9355,103.1823,102.9165,103.1348,7746.0
2015-06-19 12:05:00,108.66,108.66,108.48,108.48,4022.0,103.1443,103.1443,102.9735,102.9735,4022.0
2015-06-19 12:10:00,108.5,108.52,108.42,108.47,6000.0,102.9924,103.0114,102.9165,102.964,6000.0
2015-06-19 12:15:00,108.44,108.46,108.41,108.41,2000.0,102.9355,102.9545,102.907,102.907,2000.0
2015-06-19 12:20:00,108.44,108.44,108.27,108.27,4691.0,102.9355,102.9355,102.7741,102.7741,4691.0
2015-06-19 12:25:00,108.25,108.44,108.22,108.32,4887.0,102.7551,102.9355,102.7266,102.8216,4887.0
2015-06-19 12:30:00,108.37,108.44,108.31,108.44,2667.0,102.869,102.9355,102.8121,102.9355,2667.0
2015-06-19 12:35:00,108.46,108.6,108.46,108.6,5830.0,102.9545,103.0874,102.9545,103.0874,5830.0
2015-06-19 12:40:00,108.62,108.62,108.57,108.61,2024.0,103.1063,103.1063,103.0589,103.0969,2024.0
2015-06-19 12:45:00,108.61,108.68,108.61,108.61,2600.0,103.0969,103.1633,103.0969,103.0969,2600.0
2015-06-19 12:50:00,108.61,108.66,108.59,108.64,2600.0,103.0969,103.1443,103.0779,103.1253,2600.0
2015-06-19 12:55:00,108.64,108.8,108.61,108.61,7338.0,103.1253,103.2772,103.0969,103.0969,7338.0
2015-06-19 13:00:00,108.57,108.66,108.57,108.66,1600.0,103.0589,103.1443,103.0589,103.1443,1600.0
2015-06-19 13:05:00,108.65,108.66,108.6,108.62,1600.0,103.1348,103.1443,103.0874,103.1063,1600.0
2015-06-19 13:10:00,108.62,108.73,108.62,108.67,2600.0,103.1063,103.2108,103.1063,103.1538,2600.0
2015-06-19 13:15:00,108.65,108.76,108.65,108.76,2776.0,103.1348,103.2392,103.1348,103.2392,2776.0
2015-06-19 13:20:00,108.76,108.82,108.73,108.82,2300.0,103.2392,103.2962,103.2108,103.2962,2300.0
2015-06-19 13:25:00,108.79,108.79,108.75,108.76,2091.0,103.2677,103.2677,103.2297,103.2392,2091.0
2015-06-19 13:30:00,108.77,108.95,108.77,108.94,10181.0,103.2487,103.4196,103.2487,103.4101,10181.0
2015-06-19 13:35:00,108.94,108.97,108.91,108.92,3700.0,103.4101,103.4386,103.3816,103.3911,3700.0
2015-06-19 13:40:00,108.92,108.94,108.86,108.89,3848.0,103.3911,103.4101,103.3342,103.3626,3848.0
2015-06-19 13:45:00,108.89,109.08,108.89,109.08,18072.0,103.3626,103.543,103.3626,103.543,18072.0
2015-06-19 13:50:00,109.08,109.09,108.94,108.94,2400.0,103.543,103.5525,103.4101,103.4101,2400.0
2015-06-19 13:55:00,108.98,109.12,108.93,109.05,15451.0,103.4481,103.581,103.4006,103.5145,15451.0
2015-06-19 14:00:00,109.03,109.05,108.93,108.95,3275.0,103.4955,103.5145,103.4006,103.4196,3275.0
2015-06-19 14:05:00,108.95,109.01,108.91,108.93,6711.0,103.4196,103.4765,103.3816,103.4006,6711.0
2015-06-19 14:10:00,108.95,109.06,108.94,108.97,9888.0,103.4196,103.524,103.4101,103.4386,9888.0
2015-06-19 14:15:00,108.93,108.99,108.93,108.99,2412.0,103.4006,103.4576,103.4006,103.4576,2412.0
2015-06-19 14:20:00,109.01,109.01,108.91,108.91,3500.0,103.4765,103.4765,103.3816,103.3816,3500.0
2015-06-19 14:25:00,108.92,108.92,108.77,108.8,3807.0,103.3911,103.3911,103.2487,103.2772,3807.0
2015-06-19 14:30:00,108.79,108.9,108.76,108.9,5712.0,103.2677,103.3721,103.2392,103.3721,5712.0
2015-06-19 14:35:00,108.9,108.92,108.82,108.88,3616.0,103.3721,103.3911,103.2962,103.3531,3616.0
2015-06-19 14:40:00,108.91,108.92,108.81,108.83,2200.0,103.3816,103.3911,103.2867,103.3057,2200.0
2015-06-19 14:45:00,108.81,108.9,108.79,108.84,10721.0,103.2867,103.3721,103.2677,103.3152,10721.0
2015-06-19 14:50:00,108.87,108.87,108.76,108.78,9195.0,103.3437,103.3437,103.2392,103.2582,9195.0
2015-06-19 14:55:00,108.78,108.82,108.75,108.82,11083.0,103.2582,103.2962,103.2297,103.2962,11083.0
2015-06-19 15:00:00,108.82,108.84,108.78,108.78,4808.0,103.2962,103.3152,103.2582,103.2582,4808.0
2015-06-19 15:05:00,108.79,108.81,108.77,108.8,8078.0,103.2677,103.2867,103.2487,103.2772,8078.0
2015-06-19 15:10:00,108.81,108.81,108.77,108.77,6854.0,103.2867,103.2867,103.2487,103.2487,6854.0
2015-06-19 15:15:00,108.78,108.85,108.67,108.82,22097.0,103.2582,103.3247,103.1538,103.2962,22097.0
2015-06-19 15:20:00,108.82,108.82,108.71,108.75,7473.0,103.2962,103.2962,103.1918,103.2297,7473.0
2015-06-19 15:25:00,108.76,108.8,108.71,108.76,6150.0,103.2392,103.2772,103.1918,103.2392,6150.0
2015-06-19 15:30:00,108.77,108.9,108.76,108.89,15441.0,103.2487,103.3721,103.2392,103.3626,15441.0
2015-06-19 15:35:00,108.91,108.95,108.78,108.83,15189.0,103.3816,103.4196,103.2582,103.3057,15189.0
2015-06-19 15:40:00,108.82,108.86,108.76,108.76,11850.0,103.2962,103.3342,103.2392,103.2392,11850.0
2015-06-19 15:45:00,108.72,108.9,108.72,108.85,12146.0,103.2013,103.3721,103.2013,103.3247,12146.0
2015-06-19 15:50:00,108.86,108.89,108.76,108.85,32513.0,103.3342,103.3626,103.2392,103.3247,32513.0
2015-06-19 15:55:00,108.84,108.86,108.64,108.68,131898.0,103.3152,103.3342,103.1253,103.1633,131898.0
2015-06-22 09:30:00,111.2,111.33,110.75,111.06,112472.0,105.5554,105.6788,105.1282,105.4225,112472.0
2015-06-22 09:35:00,111.02,111.17,110.72,110.74,37454.0,105.3845,105.5269,105.0997,105.1187,37454.0
2015-06-22 09:40:00,110.7,110.76,109.96,110.29,42750.0,105.0808,105.1377,104.3783,104.6916,42750.0
2015-06-22 09:45:00,110.3,110.38,109.67,109.79,26188.0,104.7011,104.777,104.103,104.217,26188.0
2015-06-22 09:50:00,109.84,109.84,109.54,109.66,12476.0,104.2644,104.2644,103.9796,104.0936,12476.0
2015-06-22 09:55:00,109.58,109.67,109.35,109.48,11450.0,104.0176,104.103,103.7993,103.9227,11450.0
2015-06-22 10:00:00,109.48,109.49,109.34,109.36,7600.0,103.9227,103.9322,103.7898,103.8088,7600.0
2015-06-22 10:05:00,109.35,109.48,109.17,109.3,11594.0,103.7993,103.9227,103.6284,103.7518,11594.0
2015-06-22 10:10:00,109.3,109.67,109.2,109.67,56505.0,103.7518,104.103,103.6569,104.103,56505.0
2015-06-22 10:15:00,109.67,110.0,109.67,109.87,14333.0,104.103,104.4163,104.103,104.2929,14333.0
2015-06-22 10:20:00,109.83,109.83,109.66,109.72,5307.0,104.2549,104.2549,104.0936,104.1505,5307.0
2015-06-22 10:25:00,109.72,109.9,109.6,109.72,14638.0,104.1505,104.3214,104.0366,104.1505,14638.0
2015-06-22 10:30:00,109.61,109.73,109.57,109.61,11419.0,104.0461,104.16,104.0081,104.0461,11419.0
2015-06-22 10:35:00,109.6,109.66,109.52,109.61,5308.0,104.0366,104.0936,103.9607,104.0461,5308.0
2015-06-22 10:40:00,109.57,109.78,109.49,109.73,19759.0,104.0081,104.2075,103.9322,104.16,19759.0
2015-06-22 10:45:00,109.74,109.9,109.56,109.56,7624.0,104.1695,104.3214,103.9986,103.9986,7624.0
2015-06-22 10:50:00,109.52,109.73,109.46,109.67,20324.0,103.9607,104.16,103.9037,104.103,20324.0
2015-06-22 10:55:00,109.67,109.81,109.66,109.76,7211.0,104.103,104.2359,104.0936,104.1885,7211.0
2015-06-22 11:00:00,109.67,109.81,109.67,109.81,10118.0,104.103,104.2359,104.103,104.2359,10118.0
2015-06-22 11:05:00,109.89,110.0,109.85,110.0,7754.0,104.3119,104.4163,104.2739,104.4163,7754.0
2015-06-22 11:10:00,110.0,110.0,109.83,109.92,13210.0,104.4163,104.4163,104.2549,104.3404,13210.0
2015-06-22 11:15:00,109.9,109.92,109.64,109.66,32883.0,104.3214,104.3404,104.0746,104.0936,32883.0
2015-06-22 11:20:00,109.64,109.66,109.58,109.64,14552.0,104.0746,104.0936,104.0176,104.0746,14552.0
2015-06-22 11:25:00,109.66,109.66,109.52,109.56,8854.0,104.0936,104.0936,103.9607,103.9986,8854.0
2015-06-22 11:30:00,109.55,109.69,109.54,109.67,19850.0,103.9891,104.122,103.9796,104.103,19850.0
2015-06-22 11:35:00,109.67,109.79,109.62,109.73,20840.0,104.103,104.217,104.0556,104.16,20840.0
2015-06-22 11:40:00,109.73,109.81,109.65,109.68,7600.0,104.16,104.2359,104.0841,104.1125,7600.0
2015-06-22 11:45:00,109.61,109.68,109.56,109.62,6381.0,104.0461,104.1125,103.9986,104.0556,6381.0
2015-06-22 11:50:00,109.63,109.67,109.48,109.53,5600.0,104.0651,104.103,103.9227,103.9702,5600.0
2015-06-22 11:55:00,109.53,109.54,109.36,109.36,6212.0,103.9702,103.9796,103.8088,103.8088,6212.0
2015-06-22 12:00:00,109.33,109.35,109.24,109.24,5780.0,103.7803,103.7993,103.6949,103.6949,5780.0
2015-06-22 12:05:00,109.24,109.34,109.23,109.31,15187.0,103.6949,103.7898,103.6854,103.7613,15187.0
2015-06-22 12:10:00,109.31,109.43,109.28,109.34,4900.0,103.7613,103.8752,103.7328,103.7898,4900.0
2015-06-22 12:15:00,109.38,109.38,109.31,109.31,9581.0,103.8278,103.8278,103.7613,103.7613,9581.0
2015-06-22 12:20:00,109.32,109.35,109.28,109.29,11227.0,103.7708,103.7993,103.7328,103.7423,11227.0
2015-06-22 12:25:00,109.28,109.33,109.25,109.29,7772.0,103.7328,103.7803,103.7044,103.7423,7772.0
2015-06-22 12:30:00,109.31,109.31,109.24,109.29,6600.0,103.7613,103.7613,103.6949,103.7423,6600.0
2015-06-22 12:35:00,109.31,109.34,109.23,109.34,8104.0,103.7613,103.7898,103.6854,103.7898,8104.0
2015-06-22 12:40:00,109.34,109.34,109.2,109.24,5500.0,103.7898,103.7898,103.6569,103.6949,5500.0
2015-06-22 12:45:00,109.22,109.24,109.19,109.21,4800.0,103.6759,103.6949,103.6474,103.6664,4800.0
2015-06-22 12:50:00,109.21,109.27,109.2,109.23,8570.0,103.6664,103.7233,103.6569,103.6854,8570.0
2015-06-22 12:55:00,109.25,109.35,109.25,109.33,4900.0,103.7044,103.7993,103.7044,103.7803,4900.0
2015-06-22 13:00:00,109.34,109.39,109.28,109.39,5815.0,103.7898,103.8373,103.7328,103.8373,5815.0
2015-06-22 13:05:00,109.38,109.45,109.35,109.35,5675.0,103.8278,103.8942,103.7993,103.7993,5675.0
2015-06-22 13:10:00,109.36,109.44,109.36,109.41,7105.0,103.8088,103.8847,103.8088,103.8562,7105.0
2015-06-22 13:15:00,109.37,109.38,109.29,109.38,6600.0,103.8183,103.8278,103.7423,103.8278,6600.0
2015-06-22 13:20:00,109.36,109.39,109.33,109.37,7796.0,103.8088,103.8373,103.7803,103.8183,7796.0
2015-06-22 13:25:00,109.38,109.38,109.27,109.27,5797.0,103.8278,103.8278,103.7233,103.7233,5797.0
2015-06-22 13:30:00,109.26,109.29,109.21,109.21,5420.0,103.7139,103.7423,103.6664,103.6664,5420.0
2015-06-22 13:35:00,109.24,109.29,109.22,109.23,7688.0,103.6949,103.7423,103.6759,103.6854,7688.0
2015-06-22 13:40:00,109.23,109.27,109.16,109.17,10467.0,103.6854,103.7233,103.6189,103.6284,10467.0
2015-06-22 13:45:00,109.18,109.27,109.18,109.2,8200.0,103.6379,103.7233,103.6379,103.6569,8200.0
2015-06-22 13:50:00,109.19,109.22,109.15,109.19,16949.0,103.6474,103.6759,103.6094,103.6474,16949.0
2015-06-22 13:55:00,109.2,109.22,109.16,109.21,18175.0,103.6569,103.6759,103.6189,103.6664,18175.0
2015-06-22 14:00:00,109.24,109.44,109.21,109.38,15248.0,103.6949,103.8847,103.6664,103.8278,15248.0
2015-06-22 14:05:00,109.38,109.43,109.34,109.36,2800.0,103.8278,103.8752,103.7898,103.8088,2800.0
2015-06-22 14:10:00,109.39,109.46,109.33,109.42,12170.0,103.8373,103.9037,103.7803,103.8657,12170.0
2015-06-22 14:15:00,109.45,109.45,109.35,109.39,14311.0,103.8942,103.8942,103.7993,103.8373,14311.0
2015-06-22 14:20:00,109.4,109.41,109.28,109.36,6700.0,103.8468,103.8562,103.7328,103.8088,6700.0
2015-06-22 14:25:00,109.4,109.45,109.36,109.4,12425.0,103.8468,103.8942,103.8088,103.8468,12425.0
2015-06-22 14:30:00,109.39,109.46,109.36,109.41,56796.0,103.8373,103.9037,103.8088,103.8562,56796.0
2015-06-22 14:35:00,109.47,109.51,109.4,109.49,11953.0,103.9132,103.9512,103.8468,103.9322,11953.0
2015-06-22 14:40:00,109.49,109.6,109.37,109.6,16084.0,103.9322,104.0366,103.8183,104.0366,16084.0
2015-06-22 14:45:00,109.59,109.59,109.49,109.56,4486.0,104.0271,104.0271,103.9322,103.9986,4486.0
2015-06-22 14:50:00,109.6,109.75,109.57,109.72,8041.0,104.0366,104.179,104.0081,104.1505,8041.0
2015-06-22 14:55:00,109.68,109.75,109.65,109.71,7137.0,104.1125,104.179,104.0841,104.141,7137.0
2015-06-22 15:00:00,109.72,109.77,109.69,109.77,7300.0,104.1505,104.198,104.122,104.198,7300.0
2015-06-22 15:05:00,109.79,109.86,109.72,109.76,11421.0,104.217,104.2834,104.1505,104.1885,11421.0
2015-06-22 15:10:00,109.77,109.86,109.76,109.81,11017.0,104.198,104.2834,104.1885,104.2359,11017.0
2015-06-22 15:15:00,109.81,109.81,109.69,109.7,9472.0,104.2359,104.2359,104.122,104.1315,9472.0
2015-06-22 15:20:00,109.69,109.79,109.69,109.79,20066.0,104.122,104.217,104.122,104.217,20066.0
2015-06-22 15:25:00,109.79,109.79,109.6,109.65,11836.0,104.217,104.217,104.0366,104.0841,11836.0
2015-06-22 15:30:00,109.67,109.67,109.6,109.64,11822.0,104.103,104.103,104.0366,104.0746,11822.0
2015-06-22 15:35:00,109.63,109.64,109.51,109.54,15504.0,104.0651,104.0746,103.9512,103.9796,15504.0
2015-06-22 15:40:00,109.55,109.69,109.54,109.69,18330.0,103.9891,104.122,103.9796,104.122,18330.0
2015-06-22 15:45:00,109.69,109.7,109.5,109.54,13770.0,104.122,104.1315,103.9417,103.9796,13770.0
2015-06-22 15:50:00,109.52,109.53,109.45,109.45,15705.0,103.9607,103.9702,103.8942,103.8942,15705.0
2015-06-22 15:55:00,109.45,109.5,109.4,109.49,32294.0,103.8942,103.9417,103.8468,103.9322,32294.0
2015-06-23 09:30:00,109.95,110.14,109.5,109.55,35517.0,104.3688,104.5492,103.9417,103.9891,35517.0
2015-06-23 09:35:00,109.55,109.69,109.26,109.4,16936.0,103.9891,104.122,103.7139,103.8468,16936.0
2015-06-23 09:40:00,109.54,109.87,109.49,109.7,23843.0,103.9796,104.2929,103.9322,104.1315,23843.0
2015-06-23 09:45:00,109.68,109.79,109.59,109.64,13881.0,104.1125,104.217,104.0271,104.0746,13881.0
2015-06-23 09:50:00,109.61,109.65,109.15,109.16,12060.0,104.0461,104.0841,103.6094,103.6189,12060.0
2015-06-23 09:55:00,109.17,109.36,109.17,109.25,4600.0,103.6284,103.8088,103.6284,103.7044,4600.0
2015-06-23 10:00:00,109.2,109.38,109.09,109.38,10908.0,103.6569,103.8278,103.5525,103.8278,10908.0
2015-06-23 10:05:00,109.42,109.52,109.32,109.45,12400.0,103.8657,103.9607,103.7708,103.8942,12400.0
2015-06-23 10:10:00,109.45,109.54,109.44,109.54,10100.0,103.8942,103.9796,103.8847,103.9796,10100.0
2015-06-23 10:15:00,109.51,109.57,109.17,109.19,13061.0,103.9512,104.0081,103.6284,103.6474,13061.0
2015-06-23 10:20:00,109.14,109.21,109.1,109.1,6125.0,103.5999,103.6664,103.562,103.562,6125.0
2015-06-23 10:25:00,109.13,109.38,109.13,109.28,7181.0,103.5905,103.8278,103.5905,103.7328,7181.0
2015-06-23 10:30:00,109.31,109.43,109.2,109.2,7815.0,103.7613,103.8752,103.6569,103.6569,7815.0
2015-06-23 10:35:00,109.17,109.46,109.17,109.37,11524.0,103.6284,103.9037,103.6284,103.8183,11524.0
2015-06-23 10:40:00,109.3,109.38,109.22,109.35,6061.0,103.7518,103.8278,103.6759,103.7993,6061.0
2015-06-23 10:45:00,109.33,109.39,109.17,109.18,5900.0,103.7803,103.8373,103.6284,103.6379,5900.0
2015-06-23 10:50:00,109.2,109.37,109.15,109.31,10900.0,103.6569,103.8183,103.6094,103.7613,10900.0
2015-06-23 10:55:00,109.32,109.33,109.18,109.26,4100.0,103.7708,103.7803,103.6379,103.7139,4100.0
2015-06-23 11:00:00,109.28,109.36,109.26,109.31,6700.0,103.7328,103.8088,103.7139,103.7613,6700.0
2015-06-23 11:05:00,109.33,109.34,109.24,109.33,10294.0,103.7803,103.7898,103.6949,103.7803,10294.0
2015-06-23 11:10:00,109.34,109.54,109.33,109.53,5300.0,103.7898,103.9796,103.7803,103.9702,5300.0
2015-06-23 11:15:00,109.49,109.55,109.4,109.54,5909.0,103.9322,103.9891,103.8468,103.9796,5909.0
2015-06-23 11:20:00,109.55,109.66,109.53,109.64,6500.0,103.9891,104.0936,103.9702,104.0746,6500.0
2015-06-23 11:25:00,109.63,109.66,109.53,109.61,4760.0,104.0651,104.0936,103.9702,104.0461,4760.0
2015-06-23 11:30:00,109.61,109.7,109.57,109.68,5741.0,104.0461,104.1315,104.0081,104.1125,5741.0
2015-06-23 11:35:00,109.68,109.81,109.64,109.72,13862.0,104.1125,104.2359,104.0746,104.1505,13862.0
2015-06-23 11:40:00,109.75,109.91,109.74,109.79,6496.0,104.179,104.3309,104.1695,104.217,6496.0
2015-06-23 11:45:00,109.77,109.93,109.77,109.84,7400.0,104.198,104.3498,104.198,104.2644,7400.0
2015-06-23 11:50:00,109.85,109.91,109.75,109.79,6556.0,104.2739,104.3309,104.179,104.217,6556.0
2015-06-23 11:55:00,109.82,109.83,109.73,109.77,4276.0,104.2454,104.2549,104.16,104.198,4276.0
2015-06-23 12:00:00,109.71,109.76,109.6,109.66,5243.0,104.141,104.1885,104.0366,104.0936,5243.0
2015-06-23 12:05:00,109.51,109.61,109.47,109.6,6587.0,103.9512,104.0461,103.9132,104.0366,6587.0
2015-06-23 12:10:00,109.61,109.61,109.49,109.55,11283.0,104.0461,104.0461,103.9322,103.9891,11283.0
2015-06-23 12:15:00,109.58,109.68,109.55,109.58,3100.0,104.0176,104.1125,103.9891,104.0176,3100.0
2015-06-23 12:20:00,109.56,109.65,109.52,109.56,7306.0,103.9986,104.0841,103.9607,103.9986,7306.0
2015-06-23 12:25:00,109.53,109.7,109.51,109.7,4731.0,103.9702,104.1315,103.9512,104.1315,4731.0
2015-06-23 12:30:00,109.7,109.71,109.61,109.66,2900.0,104.1315,104.141,104.0461,104.0936,2900.0
2015-06-23 12:35:00,109.67,109.72,109.57,109.67,6975.0,104.103,104.1505,104.0081,104.103,6975.0
2015-06-23 12:40:00,109.68,109.76,109.65,109.7,2581.0,104.1125,104.1885,104.0841,104.1315,2581.0
2015-06-23 12:45:00,109.68,109.77,109.62,109.75,8270.0,104.1125,104.198,104.0556,104.179,8270.0
2015-06-23 12:50:00,109.72,109.78,109.72,109.78,1300.0,104.1505,104.2075,104.1505,104.2075,1300.0
2015-06-23 12:55:00,109.72,109.8,109.7,109.79,4900.0,104.1505,104.2264,104.1315,104.217,4900.0
2015-06-23 13:00:00,109.78,109.87,109.76,109.83,9448.0,104.2075,104.2929,104.1885,104.2549,9448.0
2015-06-23 13:05:00,109.8,109.83,109.7,109.83,5209.0,104.2264,104.2549,104.1315,104.2549,5209.0
2015-06-23 13:10:00,109.85,109.87,109.82,109.84,2500.0,104.2739,104.2929,104.2454,104.2644,2500.0
2015-06-23 13:15:00,109.83,109.97,109.82,109.94,4168.0,104.2549,104.3878,104.2454,104.3593,4168.0
2015-06-23 13:20:00,109.89,110.0,109.84,110.0,2400.0,104.3119,104.4163,104.2644,104.4163,2400.0
2015-06-23 13:25:00,109.95,109.99,109.94,109.98,3400.0,104.3688,104.4068,104.3593,104.3973,3400.0
2015-06-23 13:30:00,109.91,109.97,109.85,109.85,6410.0,104.3309,104.3878,104.2739,104.2739,6410.0
2015-06-23 13:35:00,109.88,110.0,109.84,109.98,10088.0,104.3024,104.4163,104.2644,104.3973,10088.0
2015-06-23 13:40:00,109.98,110.05,109.92,110.03,4028.0,104.3973,104.4638,104.3404,104.4448,4028.0
2015-06-23 13:45:00,110.01,110.04,110.0,110.01,3000.0,104.4258,104.4543,104.4163,104.4258,3000.0
2015-06-23 13:50:00,109.99,110.05,109.85,109.85,20036.0,104.4068,104.4638,104.2739,104.2739,20036.0
2015-06-23 13:55:00,109.81,109.85,109.79,109.85,7399.0,104.2359,104.2739,104.217,104.2739,7399.0
2015-06-23 14:00:00,109.88,109.98,109.85,109.95,6900.0,104.3024,104.3973,104.2739,104.3688,6900.0
2015-06-23 14:05:00,109.95,110.03,109.94,110.03,2000.0,104.3688,104.4448,104.3593,104.4448,2000.0
2015-06-23 14:10:00,110.02,110.07,109.96,109.99,1800.0,104.4353,104.4827,104.3783,104.4068,1800.0
2015-06-23 14:15:00,110.01,110.1,109.94,110.02,14351.0,104.4258,104.5112,104.3593,104.4353,14351.0
2015-06-23 14:20:00,110.03,110.07,109.96,109.96,2500.0,104.4448,104.4827,104.3783,104.3783,2500.0
2015-06-23 14:25:00,109.96,110.04,109.95,109.96,3800.0,104.3783,104.4543,104.3688,104.3783,3800.0
2015-06-23 14:30:00,110.01,110.01,109.81,109.93,20721.0,104.4258,104.4258,104.2359,104.3498,20721.0
2015-06-23 14:35:00,109.9,109.94,109.81,109.9,9461.0,104.3214,104.3593,104.2359,104.3214,9461.0
2015-06-23 14:40:00,109.85,109.94,109.83,109.87,2874.0,104.2739,104.3593,104.2549,104.2929,2874.0
2015-06-23 14:45:00,109.9,109.92,109.83,109.83,12470.0,104.3214,104.3404,104.2549,104.2549,12470.0
2015-06-23 14:50:00,109.87,109.9,109.81,109.81,3456.0,104.2929,104.3214,104.2359,104.2359,3456.0
2015-06-23 14:55:00,109.82,109.91,109.8,109.89,4493.0,104.2454,104.3309,104.2264,104.3119,4493.0
2015-06-23 15:00:00,109.86,109.87,109.79,109.81,3700.0,104.2834,104.2929,104.217,104.2359,3700.0
2015-06-23 15:05:00,109.81,109.87,109.79,109.87,7446.0,104.2359,104.2929,104.217,104.2929,7446.0
2015-06-23 15:10:00,109.85,109.86,109.72,109.82,13446.0,104.2739,104.2834,104.1505,104.2454,13446.0
2015-06-23 15:15:00,109.83,109.9,109.83,109.83,6023.0,104.2549,104.3214,104.2549,104.2549,6023.0
2015-06-23 15:20:00,109.85,109.87,109.82,109.87,7765.0,104.2739,104.2929,104.2454,104.2929,7765.0
2015-06-23 15:25:00,109.85,109.94,109.82,109.85,14434.0,104.2739,104.3593,104.2454,104.2739,14434.0
2015-06-23 15:30:00,109.86,109.95,109.84,109.86,21697.0,104.2834,104.3688,104.2644,104.2834,21697.0
2015-06-23 15:35:00,109.88,109.94,109.86,109.92,8575.0,104.3024,104.3593,104.2834,104.3404,8575.0
2015-06-23 15:40:00,109.91,109.96,109.88,109.91,7410.0,104.3309,104.3783,104.3024,104.3309,7410.0
2015-06-23 15:45:00,109.91,109.99,109.88,109.9,13566.0,104.3309,104.4068,104.3024,104.3214,13566.0
2015-06-23 15:50:00,109.91,109.93,109.84,109.86,10810.0,104.3309,104.3498,104.2644,104.2834,10810.0
2015-06-23 15:55:00,109.88,109.89,109.8,109.86,22992.0,104.3024,104.3119,104.2264,104.2834,22992.0
2015-06-24 09:30:00,109.62,109.98,109.5,109.89,23247.0,104.0556,104.3973,103.9417,104.3119,23247.0
2015-06-24 09:35:00,109.92,110.06,109.79,110.06,12799.0,104.3404,104.4732,104.217,104.4732,12799.0
2015-06-24 09:40:00,109.95,110.21,109.76,110.18,10492.0,104.3688,104.6156,104.1885,104.5872,10492.0
2015-06-24 09:45:00,110.14,110.14,109.83,110.03,32834.0,104.5492,104.5492,104.2549,104.4448,32834.0
2015-06-24 09:50:00,110.01,110.02,109.87,109.92,7802.0,104.4258,104.4353,104.2929,104.3404,7802.0
2015-06-24 09:55:00,109.91,109.92,109.84,109.92,5220.0,104.3309,104.3404,104.2644,104.3404,5220.0
2015-06-24 10:00:00,109.89,110.08,109.85,110.05,27041.0,104.3119,104.4922,104.2739,104.4638,27041.0
2015-06-24 10:05:00,110.01,110.01,109.71,109.98,12379.0,104.4258,104.4258,104.141,104.3973,12379.0
2015-06-24 10:10:00,109.94,110.05,109.89,110.02,7900.0,104.3593,104.4638,104.3119,104.4353,7900.0
2015-06-24 10:15:00,109.99,110.0,109.92,109.95,2600.0,104.4068,104.4163,104.3404,104.3688,2600.0
2015-06-24 10:20:00,109.95,110.15,109.92,110.14,19158.0,104.3688,104.5587,104.3404,104.5492,19158.0
2015-06-24 10:25:00,110.1,110.15,110.06,110.14,15470.0,104.5112,104.5587,104.4732,104.5492,15470.0
2015-06-24 10:30:00,110.16,110.44,110.16,110.37,6400.0,104.5682,104.834,104.5682,104.7675,6400.0
2015-06-24 10:35:00,110.39,110.39,110.25,110.29,4215.0,104.7865,104.7865,104.6536,104.6916,4215.0
2015-06-24 10:40:00,110.28,110.38,110.23,110.38,15820.0,104.6821,104.777,104.6346,104.777,15820.0
2015-06-24 10:45:00,110.4,110.42,110.35,110.42,4684.0,104.796,104.815,104.7485,104.815,4684.0
2015-06-24 10:50:00,110.38,110.41,110.3,110.4,24551.0,104.777,104.8055,104.7011,104.796,24551.0
2015-06-24 10:55:00,110.44,110.47,110.34,110.44,6536.0,104.834,104.8624,104.739,104.834,6536.0
2015-06-24 11:00:00,110.47,110.47,110.31,110.38,5500.0,104.8624,104.8624,104.7106,104.777,5500.0
2015-06-24 11:05:00,110.38,110.5,110.32,110.39,79815.0,104.777,104.8909,104.7201,104.7865,79815.0
2015-06-24 11:10:00,110.39,110.4,110.26,110.32,8811.0,104.7865,104.796,104.6631,104.7201,8811.0
2015-06-24 11:15:00,110.26,110.43,110.2,110.43,6100.0,104.6631,104.8245,104.6061,104.8245,6100.0
2015-06-24 11:20:00,110.38,110.5,110.2,110.33,18096.0,104.777,104.8909,104.6061,104.7295,18096.0
2015-06-24 11:25:00,110.33,110.39,110.23,110.36,29654.0,104.7295,104.7865,104.6346,104.758,29654.0
2015-06-24 11:30:00,110.34,110.36,110.04,110.22,20351.0,104.739,104.758,104.4543,104.6251,20351.0
2015-06-24 11:35:00,110.22,110.23,110.08,110.1,14375.0,104.6251,104.6346,104.4922,104.5112,14375.0
2015-06-24 11:40:00,110.11,110.24,110.05,110.17,15623.0,104.5207,104.6441,104.4638,104.5777,15623.0
2015-06-24 11:45:00,110.12,110.25,110.11,110.17,29729.0,104.5302,104.6536,104.5207,104.5777,29729.0
2015-06-24 11:50:00,110.18,110.32,110.16,110.16,15155.0,104.5872,104.7201,104.5682,104.5682,15155.0
2015-06-24 11:55:00,110.14,110.19,110.07,110.08,8276.0,104.5492,104.5966,104.4827,104.4922,8276.0
2015-06-24 12:00:00,110.04,110.08,109.96,110.0,6912.0,104.4543,104.4922,104.3783,104.4163,6912.0
2015-06-24 12:05:00,109.99,110.07,109.9,109.91,5015.0,104.4068,104.4827,104.3214,104.3309,5015.0
2015-06-24 12:10:00,109.91,110.02,109.84,109.96,7345.0,104.3309,104.4353,104.2644,104.3783,7345.0
2015-06-24 12:15:00,109.92,110.09,109.9,110.04,8275.0,104.3404,104.5017,104.3214,104.4543,8275.0
2015-06-24 12:20:00,109.98,110.0,109.85,109.93,9500.0,104.3973,104.4163,104.2739,104.3498,9500.0
2015-06-24 12:25:00,109.93,110.0,109.84,109.84,16165.0,104.3498,104.4163,104.2644,104.2644,16165.0
2015-06-24 12:30:00,109.75,109.79,109.69,109.73,4218.0,104.179,104.217,104.122,104.16,4218.0
2015-06-24 12:35:00,109.64,109.72,109.64,109.66,1561.0,104.0746,104.1505,104.0746,104.0936,1561.0
2015-06-24 12:40:00,109.7,109.7,109.56,109.58,2700.0,104.1315,104.1315,103.9986,104.0176,2700.0
2015-06-24 12:45:00,109.55,109.57,109.44,109.5,8429.0,103.9891,104.0081,103.8847,103.9417,8429.0
2015-06-24 12:50:00,109.45,109.45,109.32,109.36,2000.0,103.8942,103.8942,103.7708,103.8088,2000.0
2015-06-24 12:55:00,109.38,109.39,109.31,109.32,4350.0,103.8278,103.8373,103.7613,103.7708,4350.0
2015-06-24 13:00:00,109.34,109.37,109.26,109.3,11803.0,103.7898,103.8183,103.7139,103.7518,11803.0
2015-06-24 13:05:00,109.32,109.45,109.32,109.38,4114.0,103.7708,103.8942,103.7708,103.8278,4114.0
2015-06-24 13:10:00,109.36,109.41,109.27,109.33,3300.0,103.8088,103.8562,103.7233,103.7803,3300.0
2015-06-24 13:15:00,109.28,109.45,109.21,109.28,23802.0,103.7328,103.8942,103.6664,103.7328,23802.0
2015-06-24 13:20:00,109.35,109.35,109.18,109.18,5629.0,103.7993,103.7993,103.6379,103.6379,5629.0
2015-06-24 13:25:00,109.18,109.21,109.0,109.07,7327.0,103.6379,103.6664,103.4671,103.5335,7327.0
2015-06-24 13:30:00,109.07,109.09,108.99,109.08,2250.0,103.5335,103.5525,103.4576,103.543,2250.0
2015-06-24 13:35:00,109.06,109.11,109.03,109.03,2500.0,103.524,103.5715,103.4955,103.4955,2500.0
2015-06-24 13:40:00,109.04,109.05,108.94,109.02,2600.0,103.505,103.5145,103.4101,103.486,2600.0
2015-06-24 13:45:00,108.98,109.05,108.94,109.03,4830.0,103.4481,103.5145,103.4101,103.4955,4830.0
2015-06-24 13:50:00,109.02,109.04,109.0,109.03,2900.0,103.486,103.505,103.4671,103.4955,2900.0
2015-06-24 13:55:00,109.04,109.16,109.04,109.15,2400.0,103.505,103.6189,103.505,103.6094,2400.0
2015-06-24 14:00:00,109.2,109.22,109.17,109.18,1406.0,103.6569,103.6759,103.6284,103.6379,1406.0
2015-06-24 14:05:00,109.17,109.2,109.1,109.14,2600.0,103.6284,103.6569,103.562,103.5999,2600.0
2015-06-24 14:10:00,109.16,109.21,109.14,109.18,1850.0,103.6189,103.6664,103.5999,103.6379,1850.0
2015-06-24 14:15:00,109.17,109.21,109.14,109.14,3495.0,103.6284,103.6664,103.5999,103.5999,3495.0
2015-06-24 14:20:00,109.14,109.17,109.12,109.17,1304.0,103.5999,103.6284,103.581,103.6284,1304.0
2015-06-24 14:25:00,109.13,109.18,109.12,109.13,2811.0,103.5905,103.6379,103.581,103.5905,2811.0
2015-06-24 14:30:00,109.11,109.2,109.11,109.18,1211.0,103.5715,103.6569,103.5715,103.6379,1211.0
2015-06-24 14:35:00,109.19,109.35,109.17,109.33,5365.0,103.6474,103.7993,103.6284,103.7803,5365.0
2015-06-24 14:40:00,109.33,109.38,109.33,109.35,2701.0,103.7803,103.8278,103.7803,103.7993,2701.0
2015-06-24 14:45:00,109.32,109.39,109.25,109.37,12267.0,103.7708,103.8373,103.7044,103.8183,12267.0
2015-06-24 14:50:00,109.35,109.41,109.3,109.39,2859.0,103.7993,103.8562,103.7518,103.8373,2859.0
2015-06-24 14:55:00,109.37,109.37,109.3,109.34,3400.0,103.8183,103.8183,103.7518,103.7898,3400.0
2015-06-24 15:00:00,109.3,109.35,109.27,109.34,3139.0,103.7518,103.7993,103.7233,103.7898,3139.0
2015-06-24 15:05:00,109.37,109.37,109.23,109.23,7670.0,103.8183,103.8183,103.6854,103.6854,7670.0
2015-06-24 15:10:00,109.25,109.28,109.19,109.28,4472.0,103.7044,103.7328,103.6474,103.7328,4472.0
2015-06-24 15:15:00,109.28,109.29,109.26,109.26,4500.0,103.7328,103.7423,103.7139,103.7139,4500.0
2015-06-24 15:20:00,109.28,109.33,109.22,109.31,5184.0,103.7328,103.7803,103.6759,103.7613,5184.0
2015-06-24 15:25:00,109.3,109.36,109.17,109.24,14133.0,103.7518,103.8088,103.6284,103.6949,14133.0
2015-06-24 15:30:00,109.23,109.32,109.23,109.3,6600.0,103.6854,103.7708,103.6854,103.7518,6600.0
2015-06-24 15:35:00,109.3,109.31,109.19,109.22,9043.0,103.7518,103.7613,103.6474,103.6759,9043.0
2015-06-24 15:40:00,109.19,109.31,109.17,109.25,12053.0,103.6474,103.7613,103.6284,103.7044,12053.0
2015-06-24 15:45:00,109.25,109.25,109.13,109.14,6321.0,103.7044,103.7044,103.5905,103.5999,6321.0
2015-06-24 15:50:00,109.13,109.13,109.02,109.05,24674.0,103.5905,103.5905,103.486,103.5145,24674.0
2015-06-24 15:55:00,109.06,109.1,108.97,108.98,45268.0,103.524,103.562,103.4386,103.4481,45268.0
2015-06-25 09:30:00,109.67,109.71,108.74,109.2,41516.0,104.103,104.141,103.2203,103.6569,41516.0
2015-06-25 09:35:00,109.2,109.58,108.79,109.0,14438.0,103.6569,104.0176,103.2677,103.4671,14438.0
2015-06-25 09:40:00,108.98,109.02,108.77,109.02,5007.0,103.4481,103.486,103.2487,103.486,5007.0
2015-06-25 09:45:00,109.08,109.1,108.94,109.1,4251.0,103.543,103.562,103.4101,103.562,4251.0
2015-06-25 09:50:00,109.1,109.21,108.74,108.85,20671.0,103.562,103.6664,103.2203,103.3247,20671.0
2015-06-25 09:55:00,108.77,109.12,108.73,109.02,5800.0,103.2487,103.581,103.2108,103.486,5800.0
2015-06-25 10:00:00,109.04,109.12,108.73,108.73,10719.0,103.505,103.581,103.2108,103.2108,10719.0
2015-06-25 10:05:00,108.78,108.86,108.7,108.86,6788.0,103.2582,103.3342,103.1823,103.3342,6788.0
2015-06-25 10:10:00,108.86,108.91,108.7,108.82,19483.0,103.3342,103.3816,103.1823,103.2962,19483.0
2015-06-25 10:15:00,108.8,108.8,108.61,108.65,14488.0,103.2772,103.2772,103.0969,103.1348,14488.0
2015-06-25 10:20:00,108.65,108.79,108.6,108.74,11950.0,103.1348,103.2677,103.0874,103.2203,11950.0
2015-06-25 10:25:00,108.77,109.07,108.65,108.88,10792.0,103.2487,103.5335,103.1348,103.3531,10792.0
2015-06-25 10:30:00,108.91,109.08,108.82,109.01,6250.0,103.3816,103.543,103.2962,103.4765,6250.0
2015-06-25 10:35:00,109.04,109.04,108.73,108.9,6378.0,103.505,103.505,103.2108,103.3721,6378.0
2015-06-25 10:40:00,108.81,108.93,108.69,108.93,7100.0,103.2867,103.4006,103.1728,103.4006,7100.0
2015-06-25 10:45:00,108.9,108.95,108.67,108.67,18171.0,103.3721,103.4196,103.1538,103.1538,18171.0
2015-06-25 10:50:00,108.68,109.04,108.68,109.04,24600.0,103.1633,103.505,103.1633,103.505,24600.0
2015-06-25 10:55:00,109.03,109.22,109.03,109.22,6500.0,103.4955,103.6759,103.4955,103.6759,6500.0
2015-06-25 11:00:00,109.28,109.5,109.26,109.5,6883.0,103.7328,103.9417,103.7139,103.9417,6883.0
2015-06-25 11:05:00,109.5,109.61,109.47,109.51,5700.0,103.9417,104.0461,103.9132,103.9512,5700.0
2015-06-25 11:10:00,109.49,109.58,109.41,109.5,32386.0,103.9322,104.0176,103.8562,103.9417,32386.0
2015-06-25 11:15:00,109.5,109.51,109.28,109.31,4640.0,103.9417,103.9512,103.7328,103.7613,4640.0
2015-06-25 11:20:00,109.33,109.42,109.27,109.37,10130.0,103.7803,103.8657,103.7233,103.8183,10130.0
2015-06-25 11:25:00,109.34,109.44,109.32,109.43,2200.0,103.7898,103.8847,103.7708,103.8752,2200.0
2015-06-25 11:30:00,109.35,109.4,109.28,109.33,11374.0,103.7993,103.8468,103.7328,103.7803,11374.0
2015-06-25 11:35:00,109.39,109.49,109.34,109.38,9154.0,103.8373,103.9322,103.7898,103.8278,9154.0
2015-06-25 11:40:00,109.36,109.48,109.33,109.41,6400.0,103.8088,103.9227,103.7803,103.8562,6400.0
2015-06-25 11:45:00,109.42,109.44,109.35,109.36,5730.0,103.8657,103.8847,103.7993,103.8088,5730.0
2015-06-25 11:50:00,109.41,109.67,109.41,109.63,8522.0,103.8562,104.103,103.8562,104.0651,8522.0
2015-06-25 11:55:00,109.63,109.68,109.51,109.65,8428.0,104.0651,104.1125,103.9512,104.0841,8428.0
2015-06-25 12:00:00,109.59,109.66,109.52,109.52,12793.0,104.0271,104.0936,103.9607,103.9607,12793.0
2015-06-25 12:05:00,109.5,109.51,109.47,109.51,2050.0,103.9417,103.9512,103.9132,103.9512,2050.0
2015-06-25 12:10:00,109.51,109.53,109.37,109.44,2300.0,103.9512,103.9702,103.8183,103.8847,2300.0
2015-06-25 12:15:00,109.42,109.51,109.42,109.42,1500.0,103.8657,103.9512,103.8657,103.8657,1500.0
2015-06-25 12:20:00,109.46,109.46,109.37,109.46,2500.0,103.9037,103.9037,103.8183,103.9037,2500.0
2015-06-25 12:25:00,109.42,109.42,109.33,109.41,1900.0,103.8657,103.8657,103.7803,103.8562,1900.0
2015-06-25 12:30:00,109.38,109.49,109.35,109.43,4300.0,103.8278,103.9322,103.7993,103.8752,4300.0
2015-06-25 12:35:00,109.42,109.42,109.33,109.33,1600.0,103.8657,103.8657,103.7803,103.7803,1600.0
2015-06-25 12:40:00,109.37,109.42,109.34,109.34,2400.0,103.8183,103.8657,103.7898,103.7898,2400.0
2015-06-25 12:45:00,109.36,109.39,109.3,109.39,2000.0,103.8088,103.8373,103.7518,103.8373,2000.0
2015-06-25 12:50:00,109.43,109.43,109.37,109.37,600.0,103.8752,103.8752,103.8183,103.8183,600.0
2015-06-25 12:55:00,109.41,109.43,109.33,109.38,2283.0,103.8562,103.8752,103.7803,103.8278,2283.0
2015-06-25 13:00:00,109.39,109.46,109.32,109.45,2800.0,103.8373,103.9037,103.7708,103.8942,2800.0
2015-06-25 13:05:00,109.46,109.52,109.46,109.47,1538.0,103.9037,103.9607,103.9037,103.9132,1538.0
2015-06-25 13:10:00,109.53,109.61,109.51,109.6,1400.0,103.9702,104.0461,103.9512,104.0366,1400.0
2015-06-25 13:15:00,109.58,109.65,109.57,109.65,2000.0,104.0176,104.0841,104.0081,104.0841,2000.0
2015-06-25 13:20:00,109.64,109.65,109.59,109.63,2100.0,104.0746,104.0841,104.0271,104.0651,2100.0
2015-06-25 13:25:00,109.61,109.72,109.61,109.7,28479.0,104.0461,104.1505,104.0461,104.1315,28479.0
2015-06-25 13:30:00,109.68,109.69,109.54,109.54,21300.0,104.1125,104.122,103.9796,103.9796,21300.0
2015-06-25 13:35:00,109.55,109.6,109.53,109.56,1900.0,103.9891,104.0366,103.9702,103.9986,1900.0
2015-06-25 13:40:00,109.54,109.63,109.54,109.63,3047.0,103.9796,104.0651,103.9796,104.0651,3047.0
2015-06-25 13:45:00,109.66,109.71,109.62,109.71,1900.0,104.0936,104.141,104.0556,104.141,1900.0
2015-06-25 13:50:00,109.75,109.77,109.72,109.77,1801.0,104.179,104.198,104.1505,104.198,1801.0
2015-06-25 13:55:00,109.77,109.83,109.73,109.83,4732.0,104.198,104.2549,104.16,104.2549,4732.0
2015-06-25 14:00:00,109.82,109.83,109.63,109.64,10382.0,104.2454,104.2549,104.0651,104.0746,10382.0
2015-06-25 14:05:00,109.6,109.63,109.54,109.61,4897.0,104.0366,104.0651,103.9796,104.0461,4897.0
2015-06-25 14:10:00,109.61,109.62,109.32,109.4,16906.0,104.0461,104.0556,103.7708,103.8468,16906.0
2015-06-25 14:15:00,109.41,109.45,109.28,109.39,8277.0,103.8562,103.8942,103.7328,103.8373,8277.0
2015-06-25 14:20:00,109.43,109.45,109.27,109.29,3280.0,103.8752,103.8942,103.7233,103.7423,3280.0
2015-06-25 14:25:00,109.27,109.27,109.16,109.22,1750.0,103.7233,103.7233,103.6189,103.6759,1750.0
2015-06-25 14:30:00,109.2,109.21,109.15,109.17,4500.0,103.6569,103.6664,103.6094,103.6284,4500.0
2015-06-25 14:35:00,109.2,109.22,109.13,109.18,7417.0,103.6569,103.6759,103.5905,103.6379,7417.0
2015-06-25 14:40:00,109.19,109.21,109.16,109.2,3700.0,103.6474,103.6664,103.6189,103.6569,3700.0
2015-06-25 14:45:00,109.22,109.22,109.14,109.16,2800.0,103.6759,103.6759,103.5999,103.6189,2800.0
2015-06-25 14:50:00,109.18,109.22,109.14,109.18,3300.0,103.6379,103.6759,103.5999,103.6379,3300.0
2015-06-25 14:55:00,109.17,109.2,109.12,109.18,4874.0,103.6284,103.6569,103.581,103.6379,4874.0
2015-06-25 15:00:00,109.18,109.2,109.1,109.14,13751.0,103.6379,103.6569,103.562,103.5999,13751.0
2015-06-25 15:05:00,109.16,109.31,109.16,109.31,20513.0,103.6189,103.7613,103.6189,103.7613,20513.0
2015-06-25 15:10:00,109.32,109.34,109.28,109.34,6466.0,103.7708,103.7898,103.7328,103.7898,6466.0
2015-06-25 15:15:00,109.39,109.5,109.39,109.5,5191.0,103.8373,103.9417,103.8373,103.9417,5191.0
2015-06-25 15:20:00,109.54,109.55,109.5,109.53,5700.0,103.9796,103.9891,103.9417,103.9702,5700.0
2015-06-25 15:25:00,109.51,109.54,109.45,109.51,7699.0,103.9512,103.9796,103.8942,103.9512,7699.0
2015-06-25 15:30:00,109.53,109.55,109.47,109.47,8028.0,103.9702,103.9891,103.9132,103.9132,8028.0
2015-06-25 15:35:00,109.49,109.49,109.4,109.46,13708.0,103.9322,103.9322,103.8468,103.9037,13708.0
2015-06-25 15:40:00,109.47,109.48,109.32,109.33,15113.0,103.9132,103.9227,103.7708,103.7803,15113.0
2015-06-25 15:45:00,109.33,109.34,109.23,109.3,20639.0,103.7803,103.7898,103.6854,103.7518,20639.0
2015-06-25 15:50:00,109.28,109.38,109.26,109.32,11012.0,103.7328,103.8278,103.7139,103.7708,11012.0
2015-06-25 15:55:00,109.33,109.39,109.26,109.27,39897.0,103.7803,103.8373,103.7139,103.7233,39897.0
2015-06-26 09:30:00,109.5,109.85,109.26,109.44,24580.0,103.9417,104.2739,103.7139,103.8847,24580.0
2015-06-26 09:35:00,109.44,109.52,109.0,109.31,25046.0,103.8847,103.9607,103.4671,103.7613,25046.0
2015-06-26 09:40:00,109.34,109.8,109.08,109.67,23191.0,103.7898,104.2264,103.543,104.103,23191.0
2015-06-26 09:45:00,109.62,109.71,109.38,109.64,12841.0,104.0556,104.141,103.8278,104.0746,12841.0
2015-06-26 09:50:00,109.64,110.0,109.6,110.0,13200.0,104.0746,104.4163,104.0366,104.4163,13200.0
2015-06-26 09:55:00,109.97,110.28,109.93,110.23,9594.0,104.3878,104.6821,104.3498,104.6346,9594.0
2015-06-26 10:00:00,110.37,110.5,110.33,110.43,13502.0,104.7675,104.8909,104.7295,104.8245,13502.0
2015-06-26 10:05:00,110.42,110.6,110.38,110.53,13292.0,104.815,104.9858,104.777,104.9194,13292.0
2015-06-26 10:10:00,110.53,110.56,110.4,110.48,16033.0,104.9194,104.9479,104.796,104.8719,16033.0
2015-06-26 10:15:00,110.48,110.59,110.46,110.49,14407.0,104.8719,104.9763,104.8529,104.8814,14407.0
2015-06-26 10:20:00,110.45,110.53,110.44,110.49,10037.0,104.8435,104.9194,104.834,104.8814,10037.0
2015-06-26 10:25:00,110.47,110.55,110.43,110.53,6352.0,104.8624,104.9384,104.8245,104.9194,6352.0
2015-06-26 10:30:00,110.53,110.53,110.41,110.46,7602.0,104.9194,104.9194,104.8055,104.8529,7602.0
2015-06-26 10:35:00,110.47,110.55,110.42,110.55,10377.0,104.8624,104.9384,104.815,104.9384,10377.0
2015-06-26 10:40:00,110.53,110.6,110.3,110.3,8659.0,104.9194,104.9858,104.7011,104.7011,8659.0
2015-06-26 10:45:00,110.26,110.39,110.26,110.31,15597.0,104.6631,104.7865,104.6631,104.7106,15597.0
2015-06-26 10:50:00,110.29,110.38,110.29,110.33,7787.0,104.6916,104.777,104.6916,104.7295,7787.0
2015-06-26 10:55:00,110.32,110.32,110.07,110.12,16273.0,104.7201,104.7201,104.4827,104.5302,16273.0
2015-06-26 11:00:00,110.12,110.35,110.08,110.13,31202.0,104.5302,104.7485,104.4922,104.5397,31202.0
2015-06-26 11:05:00,110.13,110.31,110.13,110.31,5614.0,104.5397,104.7106,104.5397,104.7106,5614.0
2015-06-26 11:10:00,110.31,110.31,110.15,110.21,9196.0,104.7106,104.7106,104.5587,104.6156,9196.0
2015-06-26 11:15:00,110.16,110.18,110.08,110.1,4830.0,104.5682,104.5872,104.4922,104.5112,4830.0
2015-06-26 11:20:00,110.12,110.2,110.09,110.2,6540.0,104.5302,104.6061,104.5017,104.6061,6540.0
2015-06-26 11:25:00,110.21,110.4,110.21,110.36,13990.0,104.6156,104.796,104.6156,104.758,13990.0
2015-06-26 11:30:00,110.41,110.41,110.25,110.37,2100.0,104.8055,104.8055,104.6536,104.7675,2100.0
2015-06-26 11:35:00,110.34,110.44,110.34,110.43,7198.0,104.739,104.834,104.739,104.8245,7198.0
2015-06-26 11:40:00,110.47,110.47,110.29,110.35,3880.0,104.8624,104.8624,104.6916,104.7485,3880.0
2015-06-26 11:45:00,110.31,110.49,110.31,110.45,6445.0,104.7106,104.8814,104.7106,104.8435,6445.0
2015-06-26 11:50:00,110.44,110.44,110.24,110.26,4784.0,104.834,104.834,104.6441,104.6631,4784.0
2015-06-26 11:55:00,110.27,110.31,110.25,110.27,4773.0,104.6726,104.7106,104.6536,104.6726,4773.0
2015-06-26 12:00:00,110.23,110.25,110.2,110.24,4880.0,104.6346,104.6536,104.6061,104.6441,4880.0
2015-06-26 12:05:00,110.27,110.35,110.27,110.35,3207.0,104.6726,104.7485,104.6726,104.7485,3207.0
2015-06-26 12:10:00,110.35,110.36,110.2,110.2,3000.0,104.7485,104.758,104.6061,104.6061,3000.0
2015-06-26 12:15:00,110.18,110.47,110.18,110.47,10597.0,104.5872,104.8624,104.5872,104.8624,10597.0
2015-06-26 12:20:00,110.49,110.5,110.24,110.24,6581.0,104.8814,104.8909,104.6441,104.6441,6581.0
2015-06-26 12:25:00,110.26,110.26,110.14,110.18,20176.0,104.6631,104.6631,104.5492,104.5872,20176.0
2015-06-26 12:30:00,110.14,110.17,110.02,110.02,4056.0,104.5492,104.5777,104.4353,104.4353,4056.0
2015-06-26 12:35:00,109.95,109.98,109.9,109.9,3700.0,104.3688,104.3973,104.3214,104.3214,3700.0
2015-06-26 12:40:00,109.9,109.9,109.8,109.82,4100.0,104.3214,104.3214,104.2264,104.2454,4100.0
2015-06-26 12:45:00,109.79,109.8,109.69,109.71,4000.0,104.217,104.2264,104.122,104.141,4000.0
2015-06-26 12:50:00,109.7,109.76,109.52,109.54,11403.0,104.1315,104.1885,103.9607,103.9796,11403.0
2015-06-26 12:55:00,109.54,109.62,109.54,109.55,5650.0,103.9796,104.0556,103.9796,103.9891,5650.0
2015-06-26 13:00:00,109.55,109.71,109.53,109.55,9370.0,103.9891,104.141,103.9702,103.9891,9370.0
2015-06-26 13:05:00,109.53,109.7,109.53,109.55,2850.0,103.9702,104.1315,103.9702,103.9891,2850.0
2015-06-26 13:10:00,109.53,109.57,109.39,109.39,10732.0,103.9702,104.0081,103.8373,103.8373,10732.0
2015-06-26 13:15:00,109.45,109.55,109.42,109.5,7202.0,103.8942,103.9891,103.8657,103.9417,7202.0
2015-06-26 13:20:00,109.52,109.58,109.44,109.45,18608.0,103.9607,104.0176,103.8847,103.8942,18608.0
2015-06-26 13:25:00,109.51,109.57,109.49,109.57,6140.0,103.9512,104.0081,103.9322,104.0081,6140.0
2015-06-26 13:30:00,109.54,109.68,109.52,109.67,17622.0,103.9796,104.1125,103.9607,104.103,17622.0
2015-06-26 13:35:00,109.69,109.7,109.6,109.62,10474.0,104.122,104.1315,104.0366,104.0556,10474.0
2015-06-26 13:40:00,109.65,109.88,109.65,109.86,5763.0,104.0841,104.3024,104.0841,104.2834,5763.0
2015-06-26 13:45:00,109.87,109.88,109.83,109.85,5287.0,104.2929,104.3024,104.2549,104.2739,5287.0
2015-06-26 13:50:00,109.85,109.95,109.83,109.95,9099.0,104.2739,104.3688,104.2549,104.3688,9099.0
2015-06-26 13:55:00,109.95,110.0,109.82,109.96,10800.0,104.3688,104.4163,104.2454,104.3783,10800.0
2015-06-26 14:00:00,109.99,109.99,109.8,109.81,16965.0,104.4068,104.4068,104.2264,104.2359,16965.0
2015-06-26 14:05:00,109.84,109.88,109.76,109.86,8767.0,104.2644,104.3024,104.1885,104.2834,8767.0
2015-06-26 14:10:00,109.84,109.89,109.8,109.86,7167.0,104.2644,104.3119,104.2264,104.2834,7167.0
2015-06-26 14:15:00,109.88,109.94,109.83,109.87,6400.0,104.3024,104.3593,104.2549,104.2929,6400.0
2015-06-26 14:20:00,109.88,109.88,109.86,109.86,2048.0,104.3024,104.3024,104.2834,104.2834,2048.0
2015-06-26 14:25:00,109.87,109.95,109.84,109.94,6630.0,104.2929,104.3688,104.2644,104.3593,6630.0
2015-06-26 14:30:00,109.93,109.94,109.81,109.94,10984.0,104.3498,104.3593,104.2359,104.3593,10984.0
2015-06-26 14:35:00,109.89,109.94,109.84,109.94,3442.0,104.3119,104.3593,104.2644,104.3593,3442.0
2015-06-26 14:40:00,109.93,109.93,109.85,109.85,3700.0,104.3498,104.3498,104.2739,104.2739,3700.0
2015-06-26 14:45:00,109.84,109.95,109.81,109.95,6073.0,104.2644,104.3688,104.2359,104.3688,6073.0
2015-06-26 14:50:00,109.96,109.97,109.9,109.9,2091.0,104.3783,104.3878,104.3214,104.3214,2091.0
2015-06-26 14:55:00,109.94,109.95,109.84,109.92,3300.0,104.3593,104.3688,104.2644,104.3404,3300.0
2015-06-26 15:00:00,109.91,110.04,109.89,110.04,7807.0,104.3309,104.4543,104.3119,104.4543,7807.0
2015-06-26 15:05:00,110.03,110.2,110.01,110.18,12478.0,104.4448,104.6061,104.4258,104.5872,12478.0
2015-06-26 15:10:00,110.19,110.3,110.19,110.3,11320.0,104.5966,104.7011,104.5966,104.7011,11320.0
2015-06-26 15:15:00,110.28,110.43,110.27,110.4,32712.0,104.6821,104.8245,104.6726,104.796,32712.0
2015-06-26 15:20:00,110.39,110.46,110.3,110.45,12836.0,104.7865,104.8529,104.7011,104.8435,12836.0
2015-06-26 15:25:00,110.46,110.57,110.45,110.54,22839.0,104.8529,104.9574,104.8435,104.9289,22839.0
2015-06-26 15:30:00,110.53,110.62,110.51,110.62,32324.0,104.9194,105.0048,104.9004,105.0048,32324.0
2015-06-26 15:35:00,110.61,110.61,110.28,110.3,19491.0,104.9953,104.9953,104.6821,104.7011,19491.0
2015-06-26 15:40:00,110.31,110.32,110.2,110.32,23440.0,104.7106,104.7201,104.6061,104.7201,23440.0
2015-06-26 15:45:00,110.31,110.46,110.3,110.4,21692.0,104.7106,104.8529,104.7011,104.796,21692.0
2015-06-26 15:50:00,110.4,110.71,110.39,110.71,65493.0,104.796,105.0903,104.7865,105.0903,65493.0
2015-06-26 15:55:00,110.7,110.78,110.63,110.72,106644.0,105.0808,105.1567,105.0143,105.0997,106644.0
2015-06-29 09:30:00,109.22,109.49,109.0,109.04,45168.0,103.6759,103.9322,103.4671,103.505,45168.0
2015-06-29 09:35:00,109.19,109.44,109.11,109.31,22206.0,103.6474,103.8847,103.5715,103.7613,22206.0
2015-06-29 09:40:00,109.41,109.7,109.2,109.51,50636.0,103.8562,104.1315,103.6569,103.9512,50636.0
2015-06-29 09:45:00,109.56,109.72,109.46,109.54,17134.0,103.9986,104.1505,103.9037,103.9796,17134.0
2015-06-29 09:50:00,109.55,109.63,109.34,109.34,17350.0,103.9891,104.0651,103.7898,103.7898,17350.0
2015-06-29 09:55:00,109.34,109.36,109.23,109.35,19526.0,103.7898,103.8088,103.6854,103.7993,19526.0
2015-06-29 10:00:00,109.36,109.5,109.27,109.49,17700.0,103.8088,103.9417,103.7233,103.9322,17700.0
2015-06-29 10:05:00,109.43,109.56,109.36,109.37,11800.0,103.8752,103.9986,103.8088,103.8183,11800.0
2015-06-29 10:10:00,109.4,109.46,109.25,109.4,21656.0,103.8468,103.9037,103.7044,103.8468,21656.0
2015-06-29 10:15:00,109.39,109.59,109.28,109.3,13206.0,103.8373,104.0271,103.7328,103.7518,13206.0
2015-06-29 10:20:00,109.26,109.4,109.25,109.38,14830.0,103.7139,103.8468,103.7044,103.8278,14830.0
2015-06-29 10:25:00,109.38,109.46,109.27,109.27,22410.0,103.8278,103.9037,103.7233,103.7233,22410.0
2015-06-29 10:30:00,109.27,109.27,109.1,109.12,7442.0,103.7233,103.7233,103.562,103.581,7442.0
2015-06-29 10:35:00,109.13,109.19,108.83,108.84,37190.0,103.5905,103.6474,103.3057,103.3152,37190.0
2015-06-29 10:40:00,108.86,108.88,108.66,108.67,9410.0,103.3342,103.3531,103.1443,103.1538,9410.0
2015-06-29 10:45:00,108.67,108.81,108.62,108.66,14484.0,103.1538,103.2867,103.1063,103.1443,14484.0
2015-06-29 10:50:00,108.65,108.72,108.63,108.71,14718.0,103.1348,103.2013,103.1158,103.1918,14718.0
2015-06-29 10:55:00,108.7,108.88,108.68,108.73,56342.0,103.1823,103.3531,103.1633,103.2108,56342.0
2015-06-29 11:00:00,108.71,108.74,108.5,108.5,18476.0,103.1918,103.2203,102.9924,102.9924,18476.0
2015-06-29 11:05:00,108.52,108.62,108.5,108.53,15064.0,103.0114,103.1063,102.9924,103.0209,15064.0
2015-06-29 11:10:00,108.57,108.57,108.27,108.27,38286.0,103.0589,103.0589,102.7741,102.7741,38286.0
2015-06-29 11:15:00,108.29,108.44,108.29,108.42,38678.0,102.7931,102.9355,102.7931,102.9165,38678.0
2015-06-29 11:20:00,108.43,108.51,108.33,108.48,23710.0,102.926,103.0019,102.8311,102.9735,23710.0
2015-06-29 11:25:00,108.45,108.52,108.32,108.39,26300.0,102.945,103.0114,102.8216,102.888,26300.0
2015-06-29 11:30:00,108.37,108.37,108.26,108.34,6200.0,102.869,102.869,102.7646,102.8406,6200.0
2015-06-29 11:35:00,108.36,108.36,108.2,108.2,9546.0,102.8595,102.8595,102.7077,102.7077,9546.0
2015-06-29 11:40:00,108.18,108.22,108.11,108.14,12646.0,102.6887,102.7266,102.6222,102.6507,12646.0
2015-06-29 11:45:00,108.13,108.3,108.13,108.29,13196.0,102.6412,102.8026,102.6412,102.7931,13196.0
2015-06-29 11:50:00,108.29,108.49,108.27,108.49,31978.0,102.7931,102.9829,102.7741,102.9829,31978.0
2015-06-29 11:55:00,108.48,108.55,108.37,108.47,22200.0,102.9735,103.0399,102.869,102.964,22200.0
2015-06-29 12:00:00,108.43,108.43,108.35,108.39,9870.0,102.926,102.926,102.85,102.888,9870.0
2015-06-29 12:05:00,108.39,108.54,108.39,108.44,25200.0,102.888,103.0304,102.888,102.9355,25200.0
2015-06-29 12:10:00,108.45,108.45,108.28,108.29,34100.0,102.945,102.945,102.7836,102.7931,34100.0
2015-06-29 12:15:00,108.27,108.28,108.09,108.15,33076.0,102.7741,102.7836,102.6032,102.6602,33076.0
2015-06-29 12:20:00,108.15,108.15,107.97,108.0,29826.0,102.6602,102.6602,102.4893,102.5178,29826.0
2015-06-29 12:25:00,108.0,108.06,107.97,108.06,29354.0,102.5178,102.5748,102.4893,102.5748,29354.0
2015-06-29 12:30:00,108.04,108.21,108.04,108.15,10600.0,102.5558,102.7172,102.5558,102.6602,10600.0
2015-06-29 12:35:00,108.14,108.18,108.11,108.12,2800.0,102.6507,102.6887,102.6222,102.6317,2800.0
2015-06-29 12:40:00,108.07,108.07,107.94,108.0,7440.0,102.5843,102.5843,102.4609,102.5178,7440.0
2015-06-29 12:45:00,107.99,108.06,107.92,108.02,12150.0,102.5083,102.5748,102.4419,102.5368,12150.0
2015-06-29 12:50:00,108.02,108.1,107.97,108.1,10200.0,102.5368,102.6127,102.4893,102.6127,10200.0
2015-06-29 12:55:00,108.08,108.08,107.95,108.06,10024.0,102.5938,102.5938,102.4704,102.5748,10024.0
2015-06-29 13:00:00,108.04,108.22,108.04,108.08,23570.0,102.5558,102.7266,102.5558,102.5938,23570.0
2015-06-29 13:05:00,108.11,108.11,108.0,108.04,7600.0,102.6222,102.6222,102.5178,102.5558,7600.0
2015-06-29 13:10:00,108.0,108.02,107.92,108.0,11200.0,102.5178,102.5368,102.4419,102.5178,11200.0
2015-06-29 13:15:00,107.98,108.05,107.94,108.02,16998.0,102.4988,102.5653,102.4609,102.5368,16998.0
2015-06-29 13:20:00,108.01,108.05,107.98,108.01,29670.0,102.5273,102.5653,102.4988,102.5273,29670.0
2015-06-29 13:25:00,108.01,108.03,107.96,107.97,13380.0,102.5273,102.5463,102.4798,102.4893,13380.0
2015-06-29 13:30:00,107.97,108.05,107.91,108.01,25042.0,102.4893,102.5653,102.4324,102.5273,25042.0
2015-06-29 13:35:00,108.0,108.0,107.91,107.96,10248.0,102.5178,102.5178,102.4324,102.4798,10248.0
2015-06-29 13:40:00,107.99,108.01,107.88,107.94,18692.0,102.5083,102.5273,102.4039,102.4609,18692.0
2015-06-29 13:45:00,107.96,108.03,107.94,108.02,25610.0,102.4798,102.5463,102.4609,102.5368,25610.0
2015-06-29 13:50:00,108.03,108.06,107.99,107.99,19600.0,102.5463,102.5748,102.5083,102.5083,19600.0
2015-06-29 13:55:00,107.99,108.07,107.98,108.04,38380.0,102.5083,102.5843,102.4988,102.5558,38380.0
2015-06-29 14:00:00,108.04,108.05,107.91,107.91,15086.0,102.5558,102.5653,102.4324,102.4324,15086.0
2015-06-29 14:05:00,107.91,107.94,107.85,107.87,13742.0,102.4324,102.4609,102.3754,102.3944,13742.0
2015-06-29 14:10:00,107.87,107.88,107.63,107.67,19310.0,102.3944,102.4039,102.1666,102.2046,19310.0
2015-06-29 14:15:00,107.66,107.78,107.65,107.68,37098.0,102.1951,102.309,102.1856,102.2141,37098.0
2015-06-29 14:20:00,107.69,107.69,107.56,107.58,11380.0,102.2236,102.2236,102.1002,102.1191,11380.0
2015-06-29 14:25:00,107.59,107.6,107.54,107.54,13550.0,102.1286,102.1381,102.0812,102.0812,13550.0
2015-06-29 14:30:00,107.52,107.52,107.34,107.34,12042.0,102.0622,102.0622,101.8913,101.8913,12042.0
2015-06-29 14:35:00,107.35,107.49,107.32,107.43,31100.0,101.9008,102.0337,101.8723,101.9767,31100.0
2015-06-29 14:40:00,107.46,107.46,107.33,107.39,27090.0,102.0052,102.0052,101.8818,101.9388,27090.0
2015-06-29 14:45:00,107.42,107.56,107.39,107.51,33678.0,101.9673,102.1002,101.9388,102.0527,33678.0
2015-06-29 14:50:00,107.51,107.51,107.34,107.37,8810.0,102.0527,102.0527,101.8913,101.9198,8810.0
2015-06-29 14:55:00,107.38,107.44,107.36,107.41,46244.0,101.9293,101.9862,101.9103,101.9578,46244.0
2015-06-29 15:00:00,107.4,107.52,107.38,107.45,16774.0,101.9483,102.0622,101.9293,101.9957,16774.0
2015-06-29 15:05:00,107.42,107.43,107.29,107.29,49512.0,101.9673,101.9767,101.8439,101.8439,49512.0
2015-06-29 15:10:00,107.29,107.32,107.17,107.18,16514.0,101.8439,101.8723,101.7299,101.7394,16514.0
2015-06-29 15:15:00,107.2,107.22,107.1,107.12,17800.0,101.7584,101.7774,101.6635,101.6825,17800.0
2015-06-29 15:20:00,107.15,107.23,107.06,107.21,23702.0,101.711,101.7869,101.6255,101.7679,23702.0
2015-06-29 15:25:00,107.2,107.21,107.09,107.11,21730.0,101.7584,101.7679,101.654,101.673,21730.0
2015-06-29 15:30:00,107.08,107.1,106.93,107.0,47272.0,101.6445,101.6635,101.5021,101.5686,47272.0
2015-06-29 15:35:00,107.0,107.01,106.83,106.83,31704.0,101.5686,101.5781,101.4072,101.4072,31704.0
2015-06-29 15:40:00,106.82,106.82,106.7,106.7,26436.0,101.3977,101.3977,101.2838,101.2838,26436.0
2015-06-29 15:45:00,106.68,106.74,106.51,106.73,48638.0,101.2648,101.3218,101.1034,101.3123,48638.0
2015-06-29 15:50:00,106.72,106.95,106.72,106.95,56904.0,101.3028,101.5211,101.3028,101.5211,56904.0
2015-06-29 15:55:00,106.97,106.99,106.82,106.95,113762.0,101.5401,101.5591,101.3977,101.5211,113762.0
2015-06-30 09:30:00,108.28,108.53,107.92,108.53,27410.0,102.7836,103.0209,102.4419,103.0209,27410.0
2015-06-30 09:35:00,108.57,109.0,108.5,109.0,9090.0,103.0589,103.4671,102.9924,103.4671,9090.0
2015-06-30 09:40:00,109.02,109.23,108.21,108.21,27587.0,103.486,103.6854,102.7172,102.7172,27587.0
2015-06-30 09:45:00,108.21,108.31,107.78,107.98,21140.0,102.7172,102.8121,102.309,102.4988,21140.0
2015-06-30 09:50:00,108.0,108.23,107.92,107.98,21190.0,102.5178,102.7361,102.4419,102.4988,21190.0
2015-06-30 09:55:00,107.95,108.29,107.93,108.25,17117.0,102.4704,102.7931,102.4514,102.7551,17117.0
2015-06-30 10:00:00,108.22,108.7,108.16,108.7,14527.0,102.7266,103.1823,102.6697,103.1823,14527.0
2015-06-30 10:05:00,108.65,108.79,108.57,108.79,18657.0,103.1348,103.2677,103.0589,103.2677,18657.0
2015-06-30 10:10:00,108.79,109.07,108.76,108.92,17267.0,103.2677,103.5335,103.2392,103.3911,17267.0
2015-06-30 10:15:00,108.88,108.96,108.81,108.89,8308.0,103.3531,103.4291,103.2867,103.3626,8308.0
2015-06-30 10:20:00,108.92,108.98,108.73,108.83,9118.0,103.3911,103.4481,103.2108,103.3057,9118.0
2015-06-30 10:25:00,108.83,109.29,108.77,109.29,10027.0,103.3057,103.7423,103.2487,103.7423,10027.0
2015-06-30 10:30:00,109.26,109.3,109.08,109.12,14999.0,103.7139,103.7518,103.543,103.581,14999.0
2015-06-30 10:35:00,109.15,109.15,108.99,109.04,8393.0,103.6094,103.6094,103.4576,103.505,8393.0
2015-06-30 10:40:00,109.04,109.04,108.95,108.96,7159.0,103.505,103.505,103.4196,103.4291,7159.0
2015-06-30 10:45:00,108.93,109.0,108.73,108.81,6441.0,103.4006,103.4671,103.2108,103.2867,6441.0
2015-06-30 10:50:00,108.83,108.83,108.62,108.78,7376.0,103.3057,103.3057,103.1063,103.2582,7376.0
2015-06-30 10:55:00,108.77,108.82,108.69,108.75,15730.0,103.2487,103.2962,103.1728,103.2297,15730.0
2015-06-30 11:00:00,108.78,108.81,108.71,108.71,17201.0,103.2582,103.2867,103.1918,103.1918,17201.0
2015-06-30 11:05:00,108.74,108.81,108.74,108.81,10845.0,103.2203,103.2867,103.2203,103.2867,10845.0
2015-06-30 11:10:00,108.81,109.2,108.8,109.2,12150.0,103.2867,103.6569,103.2772,103.6569,12150.0
2015-06-30 11:15:00,109.21,109.52,109.2,109.52,14250.0,103.6664,103.9607,103.6569,103.9607,14250.0
2015-06-30 11:20:00,109.51,109.57,109.38,109.45,10433.0,103.9512,104.0081,103.8278,103.8942,10433.0
2015-06-30 11:25:00,109.45,109.52,109.17,109.22,9210.0,103.8942,103.9607,103.6284,103.6759,9210.0
2015-06-30 11:30:00,109.21,109.26,109.11,109.11,3900.0,103.6664,103.7139,103.5715,103.5715,3900.0
2015-06-30 11:35:00,109.19,109.19,108.97,109.02,18699.0,103.6474,103.6474,103.4386,103.486,18699.0
2015-06-30 11:40:00,109.03,109.07,108.96,109.05,6499.0,103.4955,103.5335,103.4291,103.5145,6499.0
2015-06-30 11:45:00,109.06,109.2,108.96,109.19,31287.0,103.524,103.6569,103.4291,103.6474,31287.0
2015-06-30 11:50:00,109.15,109.28,109.12,109.2,6597.0,103.6094,103.7328,103.581,103.6569,6597.0
2015-06-30 11:55:00,109.16,109.27,109.16,109.22,4105.0,103.6189,103.7233,103.6189,103.6759,4105.0
2015-06-30 12:00:00,109.23,109.31,109.19,109.22,9649.0,103.6854,103.7613,103.6474,103.6759,9649.0
2015-06-30 12:05:00,109.21,109.35,109.15,109.34,6333.0,103.6664,103.7993,103.6094,103.7898,6333.0
2015-06-30 12:10:00,109.31,109.36,109.28,109.29,4861.0,103.7613,103.8088,103.7328,103.7423,4861.0
2015-06-30 12:15:00,109.27,109.4,109.23,109.3,7794.0,103.7233,103.8468,103.6854,103.7518,7794.0
2015-06-30 12:20:00,109.32,109.35,109.22,109.29,3900.0,103.7708,103.7993,103.6759,103.7423,3900.0
2015-06-30 12:25:00,109.29,109.29,109.06,109.06,4934.0,103.7423,103.7423,103.524,103.524,4934.0
2015-06-30 12:30:00,109.07,109.08,108.89,108.89,5233.0,103.5335,103.543,103.3626,103.3626,5233.0
2015-06-30 12:35:00,108.9,108.96,108.88,108.93,3785.0,103.3721,103.4291,103.3531,103.4006,3785.0
2015-06-30 12:40:00,108.97,108.97,108.92,108.93,6478.0,103.4386,103.4386,103.3911,103.4006,6478.0
2015-06-30 12:45:00,108.93,108.96,108.79,108.88,6008.0,103.4006,103.4291,103.2677,103.3531,6008.0
2015-06-30 12:50:00,108.9,108.96,108.88,108.93,6100.0,103.3721,103.4291,103.3531,103.4006,6100.0
2015-06-30 12:55:00,108.95,109.1,108.94,109.1,6093.0,103.4196,103.562,103.4101,103.562,6093.0
2015-06-30 13:00:00,109.08,109.29,108.98,109.24,5302.0,103.543,103.7423,103.4481,103.6949,5302.0
2015-06-30 13:05:00,109.24,109.24,109.01,109.07,5000.0,103.6949,103.6949,103.4765,103.5335,5000.0
2015-06-30 13:10:00,109.11,109.18,109.07,109.1,5598.0,103.5715,103.6379,103.5335,103.562,5598.0
2015-06-30 13:15:00,109.1,109.18,109.08,109.13,5243.0,103.562,103.6379,103.543,103.5905,5243.0
2015-06-30 13:20:00,109.14,109.31,109.14,109.3,4304.0,103.5999,103.7613,103.5999,103.7518,4304.0
2015-06-30 13:25:00,109.28,109.4,109.22,109.4,3903.0,103.7328,103.8468,103.6759,103.8468,3903.0
2015-06-30 13:30:00,109.4,109.57,109.4,109.56,4858.0,103.8468,104.0081,103.8468,103.9986,4858.0
2015-06-30 13:35:00,109.52,109.68,109.51,109.64,9844.0,103.9607,104.1125,103.9512,104.0746,9844.0
2015-06-30 13:40:00,109.64,109.86,109.62,109.79,14139.0,104.0746,104.2834,104.0556,104.217,14139.0
2015-06-30 13:45:00,109.85,109.92,109.76,109.89,11331.0,104.2739,104.3404,104.1885,104.3119,11331.0
2015-06-30 13:50:00,109.84,110.16,109.84,110.12,16899.0,104.2644,104.5682,104.2644,104.5302,16899.0
2015-06-30 13:55:00,110.09,110.17,109.96,110.16,15754.0,104.5017,104.5777,104.3783,104.5682,15754.0
2015-06-30 14:00:00,110.17,110.21,110.12,110.17,10798.0,104.5777,104.6156,104.5302,104.5777,10798.0
2015-06-30 14:05:00,110.13,110.64,110.1,110.56,18755.0,104.5397,105.0238,104.5112,104.9479,18755.0
2015-06-30 14:10:00,110.56,110.69,110.51,110.63,11629.0,104.9479,105.0713,104.9004,105.0143,11629.0
2015-06-30 14:15:00,110.62,110.7,110.57,110.65,26242.0,105.0048,105.0808,104.9574,105.0333,26242.0
2015-06-30 14:20:00,110.62,110.65,110.54,110.54,16814.0,105.0048,105.0333,104.9289,104.9289,16814.0
2015-06-30 14:25:00,110.53,110.55,110.21,110.25,17320.0,104.9194,104.9384,104.6156,104.6536,17320.0
2015-06-30 14:30:00,110.26,110.26,110.06,110.13,5780.0,104.6631,104.6631,104.4732,104.5397,5780.0
2015-06-30 14:35:00,110.13,110.23,110.11,110.11,9715.0,104.5397,104.6346,104.5207,104.5207,9715.0
2015-06-30 14:40:00,110.1,110.18,110.08,110.16,7331.0,104.5112,104.5872,104.4922,104.5682,7331.0
2015-06-30 14:45:00,110.12,110.21,110.09,110.21,7556.0,104.5302,104.6156,104.5017,104.6156,7556.0
2015-06-30 14:50:00,110.18,110.19,110.07,110.07,7076.0,104.5872,104.5966,104.4827,104.4827,7076.0
2015-06-30 14:55:00,110.07,110.13,109.97,109.97,12512.0,104.4827,104.5397,104.3878,104.3878,12512.0
2015-06-30 15:00:00,109.98,109.99,109.82,109.88,17415.0,104.3973,104.4068,104.2454,104.3024,17415.0
2015-06-30 15:05:00,109.92,109.99,109.84,109.99,10824.0,104.3404,104.4068,104.2644,104.4068,10824.0
2015-06-30 15:10:00,109.99,110.04,109.85,109.9,13106.0,104.4068,104.4543,104.2739,104.3214,13106.0
2015-06-30 15:15:00,109.88,110.11,109.86,109.99,13900.0,104.3024,104.5207,104.2834,104.4068,13900.0
2015-06-30 15:20:00,109.94,110.02,109.88,109.91,19454.0,104.3593,104.4353,104.3024,104.3309,19454.0
2015-06-30 15:25:00,109.89,109.95,109.86,109.93,12095.0,104.3119,104.3688,104.2834,104.3498,12095.0
2015-06-30 15:30:00,109.9,109.95,109.78,109.83,25990.0,104.3214,104.3688,104.2075,104.2549,25990.0
2015-06-30 15:35:00,109.83,109.86,109.75,109.75,24989.0,104.2549,104.2834,104.179,104.179,24989.0
2015-06-30 15:40:00,109.77,109.77,109.58,109.61,29246.0,104.198,104.198,104.0176,104.0461,29246.0
2015-06-30 15:45:00,109.61,109.75,109.61,109.75,54146.0,104.0461,104.179,104.0461,104.179,54146.0
2015-06-30 15:50:00,109.72,109.72,109.51,109.56,63299.0,104.1505,104.1505,103.9512,103.9986,63299.0
2015-06-30 15:55:00,109.57,109.68,109.31,109.36,112525.0,104.0081,104.1125,103.7613,103.8088,112525.0
2015-07-01 09:30:00,110.31,110.6,109.2,110.6,18168.0,104.7106,104.9858,103.6569,104.9858,18168.0
2015-07-01 09:35:00,110.6,111.0,110.6,110.69,11998.0,104.9858,105.3655,104.9858,105.0713,11998.0
2015-07-01 09:40:00,110.73,110.74,110.32,110.39,7928.0,105.1092,105.1187,104.7201,104.7865,7928.0
2015-07-01 09:45:00,110.42,110.44,110.14,110.23,24233.0,104.815,104.834,104.5492,104.6346,24233.0
2015-07-01 09:50:00,110.19,110.6,110.19,110.46,20659.0,104.5966,104.9858,104.5966,104.8529,20659.0
2015-07-01 09:55:00,110.5,110.57,110.36,110.44,11700.0,104.8909,104.9574,104.758,104.834,11700.0
2015-07-01 10:00:00,110.44,110.6,110.42,110.54,21830.0,104.834,104.9858,104.815,104.9289,21830.0
2015-07-01 10:05:00,110.54,110.62,110.43,110.45,9995.0,104.9289,105.0048,104.8245,104.8435,9995.0
2015-07-01 10:10:00,110.48,110.5,110.19,110.31,16759.0,104.8719,104.8909,104.5966,104.7106,16759.0
2015-07-01 10:15:00,110.28,110.5,110.27,110.48,9681.0,104.6821,104.8909,104.6726,104.8719,9681.0
2015-07-01 10:20:00,110.47,110.49,110.39,110.45,14150.0,104.8624,104.8814,104.7865,104.8435,14150.0
2015-07-01 10:25:00,110.48,110.48,110.2,110.21,12329.0,104.8719,104.8719,104.6061,104.6156,12329.0
2015-07-01 10:30:00,110.23,110.25,109.98,110.1,18010.0,104.6346,104.6536,104.3973,104.5112,18010.0
2015-07-01 10:35:00,110.13,110.44,110.11,110.32,13700.0,104.5397,104.834,104.5207,104.7201,13700.0
2015-07-01 10:40:00,110.33,110.44,110.21,110.27,11350.0,104.7295,104.834,104.6156,104.6726,11350.0
2015-07-01 10:45:00,110.23,110.26,109.92,109.93,5161.0,104.6346,104.6631,104.3404,104.3498,5161.0
2015-07-01 10:50:00,109.92,109.92,109.77,109.82,15800.0,104.3404,104.3404,104.198,104.2454,15800.0
2015-07-01 10:55:00,109.83,109.83,109.69,109.73,12000.0,104.2549,104.2549,104.122,104.16,12000.0
2015-07-01 11:00:00,109.73,109.76,109.56,109.62,10050.0,104.16,104.1885,103.9986,104.0556,10050.0
2015-07-01 11:05:00,109.59,109.61,109.53,109.54,9800.0,104.0271,104.0461,103.9702,103.9796,9800.0
2015-07-01 11:10:00,109.58,109.61,109.51,109.51,4100.0,104.0176,104.0461,103.9512,103.9512,4100.0
2015-07-01 11:15:00,109.5,109.53,109.38,109.38,9533.0,103.9417,103.9702,103.8278,103.8278,9533.0
2015-07-01 11:20:00,109.38,109.48,109.36,109.42,13145.0,103.8278,103.9227,103.8088,103.8657,13145.0
2015-07-01 11:25:00,109.44,109.46,109.35,109.37,8400.0,103.8847,103.9037,103.7993,103.8183,8400.0
2015-07-01 11:30:00,109.4,109.42,109.24,109.3,20550.0,103.8468,103.8657,103.6949,103.7518,20550.0
2015-07-01 11:35:00,109.3,109.33,109.07,109.33,24898.0,103.7518,103.7803,103.5335,103.7803,24898.0
2015-07-01 11:40:00,109.3,109.37,109.24,109.24,9998.0,103.7518,103.8183,103.6949,103.6949,9998.0
2015-07-01 11:45:00,109.22,109.32,109.16,109.32,34719.0,103.6759,103.7708,103.6189,103.7708,34719.0
2015-07-01 11:50:00,109.32,109.32,109.23,109.3,12932.0,103.7708,103.7708,103.6854,103.7518,12932.0
2015-07-01 11:55:00,109.3,109.32,109.13,109.13,19293.0,103.7518,103.7708,103.5905,103.5905,19293.0
2015-07-01 12:00:00,109.12,109.19,109.11,109.13,10299.0,103.581,103.6474,103.5715,103.5905,10299.0
2015-07-01 12:05:00,109.12,109.23,109.11,109.14,10641.0,103.581,103.6854,103.5715,103.5999,10641.0
2015-07-01 12:10:00,109.13,109.19,109.05,109.19,16415.0,103.5905,103.6474,103.5145,103.6474,16415.0
2015-07-01 12:15:00,109.17,109.19,109.0,109.0,10200.0,103.6284,103.6474,103.4671,103.4671,10200.0
2015-07-01 12:20:00,109.0,109.05,108.92,109.05,20200.0,103.4671,103.5145,103.3911,103.5145,20200.0
2015-07-01 12:25:00,109.02,109.17,109.02,109.17,6568.0,103.486,103.6284,103.486,103.6284,6568.0
2015-07-01 12:30:00,109.15,109.17,109.05,109.08,11946.0,103.6094,103.6284,103.5145,103.543,11946.0
2015-07-01 12:35:00,109.1,109.12,109.03,109.03,7400.0,103.562,103.581,103.4955,103.4955,7400.0
2015-07-01 12:40:00,109.03,109.04,108.75,108.77,22329.0,103.4955,103.505,103.2297,103.2487,22329.0
2015-07-01 12:45:00,108.79,108.88,108.78,108.8,9600.0,103.2677,103.3531,103.2582,103.2772,9600.0
2015-07-01 12:50:00,108.77,108.84,108.77,108.79,7700.0,103.2487,103.3152,103.2487,103.2677,7700.0
2015-07-01 12:55:00,108.77,108.78,108.46,108.47,16185.0,103.2487,103.2582,102.9545,102.964,16185.0
2015-07-01 13:00:00,108.51,108.52,108.33,108.36,19699.0,103.0019,103.0114,102.8311,102.8595,19699.0
2015-07-01 13:05:00,108.39,108.39,108.33,108.36,8900.0,102.888,102.888,102.8311,102.8595,8900.0
2015-07-01 13:10:00,108.38,108.4,108.23,108.29,16468.0,102.8785,102.8975,102.7361,102.7931,16468.0
2015-07-01 13:15:00,108.29,108.32,108.19,108.26,23612.0,102.7931,102.8216,102.6982,102.7646,23612.0
2015-07-01 13:20:00,108.27,108.57,108.27,108.46,13500.0,102.7741,103.0589,102.7741,102.9545,13500.0
2015-07-01 13:25:00,108.46,108.55,108.29,108.53,27802.0,102.9545,103.0399,102.7931,103.0209,27802.0
2015-07-01 13:30:00,108.55,108.65,108.53,108.65,3960.0,103.0399,103.1348,103.0209,103.1348,3960.0
2015-07-01 13:35:00,108.64,108.64,108.33,108.34,20682.0,103.1253,103.1253,102.8311,102.8406,20682.0
2015-07-01 13:40:00,108.35,108.35,108.25,108.31,20570.0,102.85,102.85,102.7551,102.8121,20570.0
2015-07-01 13:45:00,108.32,108.36,108.27,108.31,25589.0,102.8216,102.8595,102.7741,102.8121,25589.0
2015-07-01 13:50:00,108.32,108.38,108.24,108.24,31996.0,102.8216,102.8785,102.7456,102.7456,31996.0
2015-07-01 13:55:00,108.22,108.24,107.88,107.91,19173.0,102.7266,102.7456,102.4039,102.4324,19173.0
2015-07-01 14:00:00,107.91,107.92,107.66,107.69,16376.0,102.4324,102.4419,102.1951,102.2236,16376.0
2015-07-01 14:05:00,107.7,107.91,107.7,107.89,9168.0,102.233,102.4324,102.233,102.4134,9168.0
2015-07-01 14:10:00,107.9,107.91,107.82,107.85,15309.0,102.4229,102.4324,102.347,102.3754,15309.0
2015-07-01 14:15:00,107.87,107.92,107.77,107.9,27826.0,102.3944,102.4419,102.2995,102.4229,27826.0
2015-07-01 14:20:00,107.92,107.94,107.74,107.79,13965.0,102.4419,102.4609,102.271,102.3185,13965.0
2015-07-01 14:25:00,107.77,107.79,107.74,107.75,10300.0,102.2995,102.3185,102.271,102.2805,10300.0
2015-07-01 14:30:00,107.76,107.76,107.61,107.62,19040.0,102.29,102.29,102.1476,102.1571,19040.0
2015-07-01 14:35:00,107.61,107.62,107.43,107.47,20650.0,102.1476,102.1571,101.9767,102.0147,20650.0
2015-07-01 14:40:00,107.47,107.51,107.37,107.41,25233.0,102.0147,102.0527,101.9198,101.9578,25233.0
2015-07-01 14:45:00,107.41,107.58,107.33,107.5,43307.0,101.9578,102.1191,101.8818,102.0432,43307.0
2015-07-01 14:50:00,107.51,107.53,107.09,107.27,42202.0,102.0527,102.0717,101.654,101.8249,42202.0
2015-07-01 14:55:00,107.31,107.31,106.61,106.68,51209.0,101.8628,101.8628,101.1984,101.2648,51209.0
2015-07-01 15:00:00,106.69,107.28,106.69,107.27,55499.0,101.2743,101.8344,101.2743,101.8249,55499.0
2015-07-01 15:05:00,107.28,107.29,106.66,106.74,63919.0,101.8344,101.8439,101.2458,101.3218,63919.0
2015-07-01 15:10:00,106.74,106.95,106.51,106.91,62782.0,101.3218,101.5211,101.1034,101.4831,62782.0
2015-07-01 15:15:00,106.91,106.92,106.7,106.84,46032.0,101.4831,101.4926,101.2838,101.4167,46032.0
2015-07-01 15:20:00,106.84,106.98,106.73,106.96,28273.0,101.4167,101.5496,101.3123,101.5306,28273.0
2015-07-01 15:25:00,106.95,107.02,106.87,106.99,24447.0,101.5211,101.5876,101.4452,101.5591,24447.0
2015-07-01 15:30:00,107.0,107.0,106.73,106.75,48327.0,101.5686,101.5686,101.3123,101.3313,48327.0
2015-07-01 15:35:00,106.74,106.85,106.74,106.74,47279.0,101.3218,101.4262,101.3218,101.3218,47279.0
2015-07-01 15:40:00,106.74,106.82,106.71,106.82,48017.0,101.3218,101.3977,101.2933,101.3977,48017.0
2015-07-01 15:45:00,106.82,106.84,106.74,106.81,78193.0,101.3977,101.4167,101.3218,101.3882,78193.0
2015-07-01 15:50:00,106.82,107.09,106.82,107.09,64158.0,101.3977,101.654,101.3977,101.654,64158.0
2015-07-01 15:55:00,107.09,107.2,107.07,107.2,63529.0,101.654,101.7584,101.635,101.7584,63529.0
2015-07-02 09:30:00,107.53,108.2,107.5,108.05,20546.0,102.0717,102.7077,102.0432,102.5653,20546.0
2015-07-02 09:35:00,107.9,108.0,107.59,107.63,21442.0,102.4229,102.5178,102.1286,102.1666,21442.0
2015-07-02 09:40:00,107.5,107.63,107.33,107.44,10305.0,102.0432,102.1666,101.8818,101.9862,10305.0
2015-07-02 09:45:00,107.44,107.73,107.44,107.73,7366.0,101.9862,102.2615,101.9862,102.2615,7366.0
2015-07-02 09:50:00,107.67,107.67,107.37,107.51,18887.0,102.2046,102.2046,101.9198,102.0527,18887.0
2015-07-02 09:55:00,107.51,107.8,107.44,107.8,4880.0,102.0527,102.328,101.9862,102.328,4880.0
2015-07-02 10:00:00,107.85,107.88,107.44,107.48,16475.0,102.3754,102.4039,101.9862,102.0242,16475.0
2015-07-02 10:05:00,107.45,107.45,107.32,107.32,3950.0,101.9957,101.9957,101.8723,101.8723,3950.0
2015-07-02 10:10:00,107.31,107.32,107.17,107.21,9058.0,101.8628,101.8723,101.7299,101.7679,9058.0
2015-07-02 10:15:00,107.21,107.21,107.07,107.1,19310.0,101.7679,101.7679,101.635,101.6635,19310.0
2015-07-02 10:20:00,107.11,107.3,107.1,107.19,7000.0,101.673,101.8533,101.6635,101.7489,7000.0
2015-07-02 10:25:00,107.14,107.15,107.1,107.1,9147.0,101.7015,101.711,101.6635,101.6635,9147.0
2015-07-02 10:30:00,107.1,107.17,107.1,107.12,7601.0,101.6635,101.7299,101.6635,101.6825,7601.0
2015-07-02 10:35:00,107.1,107.16,107.09,107.12,21618.0,101.6635,101.7205,101.654,101.6825,21618.0
2015-07-02 10:40:00,107.13,107.14,106.83,106.88,36967.0,101.692,101.7015,101.4072,101.4547,36967.0
2015-07-02 10:45:00,106.88,106.92,106.83,106.86,11180.0,101.4547,101.4926,101.4072,101.4357,11180.0
2015-07-02 10:50:00,106.88,106.96,106.82,106.82,10300.0,101.4547,101.5306,101.3977,101.3977,10300.0
2015-07-02 10:55:00,106.79,106.79,106.72,106.78,5626.0,101.3692,101.3692,101.3028,101.3597,5626.0
2015-07-02 11:00:00,106.78,106.78,106.46,106.46,12068.0,101.3597,101.3597,101.056,101.056,12068.0
2015-07-02 11:05:00,106.48,106.63,106.33,106.37,12922.0,101.075,101.2174,100.9326,100.9706,12922.0
2015-07-02 11:10:00,106.37,106.37,106.16,106.31,10250.0,100.9706,100.9706,100.7712,100.9136,10250.0
2015-07-02 11:15:00,106.31,106.38,106.2,106.2,8105.0,100.9136,100.98,100.8092,100.8092,8105.0
2015-07-02 11:20:00,106.18,106.31,106.15,106.29,7124.0,100.7902,100.9136,100.7617,100.8946,7124.0
2015-07-02 11:25:00,106.3,106.43,106.28,106.43,13200.0,100.9041,101.0275,100.8851,101.0275,13200.0
2015-07-02 11:30:00,106.42,106.45,106.38,106.44,7100.0,101.018,101.0465,100.98,101.037,7100.0
2015-07-02 11:35:00,106.44,106.64,106.44,106.59,14938.0,101.037,101.2269,101.037,101.1794,14938.0
2015-07-02 11:40:00,106.58,106.6,106.38,106.38,13643.0,101.1699,101.1889,100.98,100.98,13643.0
2015-07-02 11:45:00,106.38,106.71,106.38,106.68,18025.0,100.98,101.2933,100.98,101.2648,18025.0
2015-07-02 11:50:00,106.68,106.69,106.48,106.51,21226.0,101.2648,101.2743,101.075,101.1034,21226.0
2015-07-02 11:55:00,106.53,106.53,106.42,106.46,14068.0,101.1224,101.1224,101.018,101.056,14068.0
2015-07-02 12:00:00,106.47,106.48,106.33,106.34,7714.0,101.0655,101.075,100.9326,100.9421,7714.0
2015-07-02 12:05:00,106.34,106.34,106.14,106.14,8997.0,100.9421,100.9421,100.7522,100.7522,8997.0
2015-07-02 12:10:00,106.17,106.33,106.13,106.33,8097.0,100.7807,100.9326,100.7427,100.9326,8097.0
2015-07-02 12:15:00,106.33,106.33,106.06,106.1,9154.0,100.9326,100.9326,100.6763,100.7143,9154.0
2015-07-02 12:20:00,106.1,106.12,106.01,106.12,5288.0,100.7143,100.7332,100.6288,100.7332,5288.0
2015-07-02 12:25:00,106.11,106.15,105.93,105.93,13996.0,100.7238,100.7617,100.5529,100.5529,13996.0
2015-07-02 12:30:00,105.97,106.03,105.89,105.97,8298.0,100.5909,100.6478,100.5149,100.5909,8298.0
2015-07-02 12:35:00,105.98,106.0,105.91,105.94,8384.0,100.6004,100.6193,100.5339,100.5624,8384.0
2015-07-02 12:40:00,105.94,106.17,105.94,106.17,3800.0,100.5624,100.7807,100.5624,100.7807,3800.0
2015-07-02 12:45:00,106.18,106.27,106.16,106.25,3500.0,100.7902,100.8756,100.7712,100.8566,3500.0
2015-07-02 12:50:00,106.24,106.24,106.1,106.13,12268.0,100.8472,100.8472,100.7143,100.7427,12268.0
2015-07-02 12:55:00,106.13,106.13,105.9,105.94,10224.0,100.7427,100.7427,100.5244,100.5624,10224.0
2015-07-02 13:00:00,105.93,105.95,105.77,105.92,15988.0,100.5529,100.5719,100.401,100.5434,15988.0
2015-07-02 13:05:00,105.97,106.07,105.96,106.07,6611.0,100.5909,100.6858,100.5814,100.6858,6611.0
2015-07-02 13:10:00,106.06,106.06,106.0,106.0,4132.0,100.6763,100.6763,100.6193,100.6193,4132.0
2015-07-02 13:15:00,105.98,105.98,105.95,105.96,1500.0,100.6004,100.6004,100.5719,100.5814,1500.0
2015-07-02 13:20:00,105.95,106.02,105.91,106.02,7800.0,100.5719,100.6383,100.5339,100.6383,7800.0
2015-07-02 13:25:00,106.02,106.13,106.0,106.13,4300.0,100.6383,100.7427,100.6193,100.7427,4300.0
2015-07-02 13:30:00,106.12,106.47,106.09,106.31,39785.0,100.7332,101.0655,100.7048,100.9136,39785.0
2015-07-02 13:35:00,106.3,106.31,106.1,106.17,12105.0,100.9041,100.9136,100.7143,100.7807,12105.0
2015-07-02 13:40:00,106.22,106.3,106.21,106.3,3980.0,100.8282,100.9041,100.8187,100.9041,3980.0
2015-07-02 13:45:00,106.31,106.4,106.31,106.37,5672.0,100.9136,100.999,100.9136,100.9706,5672.0
2015-07-02 13:50:00,106.37,106.4,106.31,106.37,11406.0,100.9706,100.999,100.9136,100.9706,11406.0
2015-07-02 13:55:00,106.36,106.38,106.3,106.31,9995.0,100.9611,100.98,100.9041,100.9136,9995.0
2015-07-02 14:00:00,106.32,106.36,106.23,106.33,7455.0,100.9231,100.9611,100.8377,100.9326,7455.0
2015-07-02 14:05:00,106.33,106.37,106.26,106.36,7141.0,100.9326,100.9706,100.8661,100.9611,7141.0
2015-07-02 14:10:00,106.38,106.5,106.35,106.5,9852.0,100.98,101.094,100.9516,101.094,9852.0
2015-07-02 14:15:00,106.51,106.57,106.4,106.53,8239.0,101.1034,101.1604,100.999,101.1224,8239.0
2015-07-02 14:20:00,106.51,106.52,106.42,106.48,4300.0,101.1034,101.1129,101.018,101.075,4300.0
2015-07-02 14:25:00,106.5,106.54,106.48,106.49,5606.0,101.094,101.1319,101.075,101.0845,5606.0
2015-07-02 14:30:00,106.49,106.53,106.46,106.46,8500.0,101.0845,101.1224,101.056,101.056,8500.0
2015-07-02 14:35:00,106.49,106.6,106.49,106.59,5167.0,101.0845,101.1889,101.0845,101.1794,5167.0
2015-07-02 14:40:00,106.59,106.64,106.57,106.57,4700.0,101.1794,101.2269,101.1604,101.1604,4700.0
2015-07-02 14:45:00,106.58,106.72,106.58,106.72,4245.0,101.1699,101.3028,101.1699,101.3028,4245.0
2015-07-02 14:50:00,106.75,106.76,106.74,106.74,5631.0,101.3313,101.3408,101.3218,101.3218,5631.0
2015-07-02 14:55:00,106.75,106.91,106.73,106.91,5100.0,101.3313,101.4831,101.3123,101.4831,5100.0
2015-07-02 15:00:00,106.9,106.9,106.82,106.85,3400.0,101.4737,101.4737,101.3977,101.4262,3400.0
2015-07-02 15:05:00,106.86,106.86,106.74,106.74,8217.0,101.4357,101.4357,101.3218,101.3218,8217.0
2015-07-02 15:10:00,106.72,106.84,106.71,106.84,4400.0,101.3028,101.4167,101.2933,101.4167,4400.0
2015-07-02 15:15:00,106.83,106.88,106.8,106.87,7355.0,101.4072,101.4547,101.3787,101.4452,7355.0
2015-07-02 15:20:00,106.86,107.07,106.82,107.04,10172.0,101.4357,101.635,101.3977,101.6065,10172.0
2015-07-02 15:25:00,107.04,107.19,107.04,107.19,9500.0,101.6065,101.7489,101.6065,101.7489,9500.0
2015-07-02 15:30:00,107.18,107.18,107.03,107.09,17726.0,101.7394,101.7394,101.5971,101.654,17726.0
2015-07-02 15:35:00,107.07,107.14,107.07,107.14,11150.0,101.635,101.7015,101.635,101.7015,11150.0
2015-07-02 15:40:00,107.15,107.25,107.13,107.25,15098.0,101.711,101.8059,101.692,101.8059,15098.0
2015-07-02 15:45:00,107.25,107.28,107.07,107.1,33571.0,101.8059,101.8344,101.635,101.6635,33571.0
2015-07-02 15:50:00,107.11,107.24,107.11,107.13,52791.0,101.673,101.7964,101.673,101.692,52791.0
2015-07-02 15:55:00,107.14,107.16,107.0,107.07,81108.0,101.7015,101.7205,101.5686,101.635,81108.0
2015-07-06 09:30:00,106.31,106.89,106.25,106.37,16730.0,100.9136,101.4642,100.8566,100.9706,16730.0
2015-07-06 09:35:00,106.29,106.83,106.22,106.55,9350.0,100.8946,101.4072,100.8282,101.1414,9350.0
2015-07-06 09:40:00,106.48,106.94,106.32,106.46,17432.0,101.075,101.5116,100.9231,101.056,17432.0
2015-07-06 09:45:00,106.41,106.55,106.37,106.52,11350.0,101.0085,101.1414,100.9706,101.1129,11350.0
2015-07-06 09:50:00,106.55,106.57,106.35,106.4,3811.0,101.1414,101.1604,100.9516,100.999,3811.0
2015-07-06 09:55:00,106.39,106.42,106.29,106.37,4800.0,100.9895,101.018,100.8946,100.9706,4800.0
2015-07-06 10:00:00,106.41,106.43,106.02,106.27,13280.0,101.0085,101.0275,100.6383,100.8756,13280.0
2015-07-06 10:05:00,106.27,106.27,106.02,106.25,5700.0,100.8756,100.8756,100.6383,100.8566,5700.0
2015-07-06 10:10:00,106.29,106.78,106.25,106.76,9541.0,100.8946,101.3597,100.8566,101.3408,9541.0
2015-07-06 10:15:00,106.73,106.88,106.67,106.88,5946.0,101.3123,101.4547,101.2553,101.4547,5946.0
2015-07-06 10:20:00,106.9,107.06,106.87,107.03,18133.0,101.4737,101.6255,101.4452,101.5971,18133.0
2015-07-06 10:25:00,107.02,107.23,107.0,107.21,7090.0,101.5876,101.7869,101.5686,101.7679,7090.0
2015-07-06 10:30:00,107.24,107.37,107.12,107.34,10900.0,101.7964,101.9198,101.6825,101.8913,10900.0
2015-07-06 10:35:00,107.33,107.34,107.14,107.16,19434.0,101.8818,101.8913,101.7015,101.7205,19434.0
2015-07-06 10:40:00,107.16,107.62,107.14,107.59,10607.0,101.7205,102.1571,101.7015,102.1286,10607.0
2015-07-06 10:45:00,107.58,107.83,107.56,107.69,13284.0,102.1191,102.3564,102.1002,102.2236,13284.0
2015-07-06 10:50:00,107.7,107.75,107.62,107.7,6000.0,102.233,102.2805,102.1571,102.233,6000.0
2015-07-06 10:55:00,107.69,107.69,107.42,107.42,7180.0,102.2236,102.2236,101.9673,101.9673,7180.0
2015-07-06 11:00:00,107.46,107.53,107.44,107.5,10010.0,102.0052,102.0717,101.9862,102.0432,10010.0
2015-07-06 11:05:00,107.48,107.49,107.26,107.32,4440.0,102.0242,102.0337,101.8154,101.8723,4440.0
2015-07-06 11:10:00,107.31,107.32,107.15,107.18,5600.0,101.8628,101.8723,101.711,101.7394,5600.0
2015-07-06 11:15:00,107.16,107.27,106.93,106.93,29982.0,101.7205,101.8249,101.5021,101.5021,29982.0
2015-07-06 11:20:00,106.91,106.97,106.59,106.94,42071.0,101.4831,101.5401,101.1794,101.5116,42071.0
2015-07-06 11:25:00,106.94,106.94,106.64,106.71,8304.0,101.5116,101.5116,101.2269,101.2933,8304.0
2015-07-06 11:30:00,106.74,106.95,106.64,106.95,5100.0,101.3218,101.5211,101.2269,101.5211,5100.0
2015-07-06 11:35:00,106.93,107.04,106.93,106.98,5826.0,101.5021,101.6065,101.5021,101.5496,5826.0
2015-07-06 11:40:00,106.98,107.09,106.94,107.09,5000.0,101.5496,101.654,101.5116,101.654,5000.0
2015-07-06 11:45:00,107.05,107.08,106.89,107.04,4400.0,101.616,101.6445,101.4642,101.6065,4400.0
2015-07-06 11:50:00,107.08,107.09,106.96,107.04,8200.0,101.6445,101.654,101.5306,101.6065,8200.0
2015-07-06 11:55:00,106.99,107.11,106.99,107.11,8160.0,101.5591,101.673,101.5591,101.673,8160.0
2015-07-06 12:00:00,107.1,107.11,106.94,106.97,10376.0,101.6635,101.673,101.5116,101.5401,10376.0
2015-07-06 12:05:00,106.94,107.07,106.94,107.02,5746.0,101.5116,101.635,101.5116,101.5876,5746.0
2015-07-06 12:10:00,107.02,107.06,107.01,107.04,2700.0,101.5876,101.6255,101.5781,101.6065,2700.0
2015-07-06 12:15:00,107.05,107.15,107.05,107.09,7311.0,101.616,101.711,101.616,101.654,7311.0
2015-07-06 12:20:00,107.09,107.12,107.02,107.08,7620.0,101.654,101.6825,101.5876,101.6445,7620.0
2015-07-06 12:25:00,107.08,107.11,107.06,107.1,2900.0,101.6445,101.673,101.6255,101.6635,2900.0
2015-07-06 12:30:00,107.1,107.1,106.97,107.04,10219.0,101.6635,101.6635,101.5401,101.6065,10219.0
2015-07-06 12:35:00,107.03,107.03,106.93,107.0,3100.0,101.5971,101.5971,101.5021,101.5686,3100.0
2015-07-06 12:40:00,106.98,107.03,106.89,106.97,11616.0,101.5496,101.5971,101.4642,101.5401,11616.0
2015-07-06 12:45:00,106.93,106.94,106.89,106.94,1200.0,101.5021,101.5116,101.4642,101.5116,1200.0
2015-07-06 12:50:00,106.93,106.93,106.87,106.92,4850.0,101.5021,101.5021,101.4452,101.4926,4850.0
2015-07-06 12:55:00,106.91,106.98,106.86,106.94,3426.0,101.4831,101.5496,101.4357,101.5116,3426.0
2015-07-06 13:00:00,106.95,107.03,106.89,106.89,5000.0,101.5211,101.5971,101.4642,101.4642,5000.0
2015-07-06 13:05:00,106.9,106.95,106.79,106.81,6809.0,101.4737,101.5211,101.3692,101.3882,6809.0
2015-07-06 13:10:00,106.8,106.81,106.7,106.7,3200.0,101.3787,101.3882,101.2838,101.2838,3200.0
2015-07-06 13:15:00,106.71,106.75,106.43,106.47,5234.0,101.2933,101.3313,101.0275,101.0655,5234.0
2015-07-06 13:20:00,106.45,106.56,106.41,106.52,8480.0,101.0465,101.1509,101.0085,101.1129,8480.0
2015-07-06 13:25:00,106.53,106.57,106.45,106.51,3500.0,101.1224,101.1604,101.0465,101.1034,3500.0
2015-07-06 13:30:00,106.5,106.5,106.26,106.38,24481.0,101.094,101.094,100.8661,100.98,24481.0
2015-07-06 13:35:00,106.36,106.51,106.32,106.39,32800.0,100.9611,101.1034,100.9231,100.9895,32800.0
2015-07-06 13:40:00,106.38,106.38,106.09,106.22,61002.0,100.98,100.98,100.7048,100.8282,61002.0
2015-07-06 13:45:00,106.18,106.26,106.17,106.21,10800.0,100.7902,100.8661,100.7807,100.8187,10800.0
2015-07-06 13:50:00,106.22,106.22,106.11,106.15,8700.0,100.8282,100.8282,100.7238,100.7617,8700.0
2015-07-06 13:55:00,106.19,106.26,106.18,106.22,4716.0,100.7997,100.8661,100.7902,100.8282,4716.0
2015-07-06 14:00:00,106.19,106.19,105.88,105.95,16067.0,100.7997,100.7997,100.5054,100.5719,16067.0
2015-07-06 14:05:00,105.97,106.01,105.96,106.01,4761.0,100.5909,100.6288,100.5814,100.6288,4761.0
2015-07-06 14:10:00,105.97,106.07,105.97,106.07,7813.0,100.5909,100.6858,100.5909,100.6858,7813.0
2015-07-06 14:15:00,106.03,106.03,105.88,105.88,12900.0,100.6478,100.6478,100.5054,100.5054,12900.0
2015-07-06 14:20:00,105.92,106.05,105.84,105.93,9980.0,100.5434,100.6668,100.4675,100.5529,9980.0
2015-07-06 14:25:00,105.91,105.99,105.89,105.96,6400.0,100.5339,100.6098,100.5149,100.5814,6400.0
2015-07-06 14:30:00,105.99,106.11,105.95,105.99,25188.0,100.6098,100.7238,100.5719,100.6098,25188.0
2015-07-06 14:35:00,106.01,106.03,105.93,105.99,22296.0,100.6288,100.6478,100.5529,100.6098,22296.0
2015-07-06 14:40:00,105.99,106.02,105.84,105.84,10152.0,100.6098,100.6383,100.4675,100.4675,10152.0
2015-07-06 14:45:00,105.84,106.07,105.84,106.02,9646.0,100.4675,100.6858,100.4675,100.6383,9646.0
2015-07-06 14:50:00,106.0,106.05,105.96,105.99,10639.0,100.6193,100.6668,100.5814,100.6098,10639.0
2015-07-06 14:55:00,106.02,106.02,105.9,105.93,7650.0,100.6383,100.6383,100.5244,100.5529,7650.0
2015-07-06 15:00:00,105.94,106.02,105.94,105.97,11700.0,100.5624,100.6383,100.5624,100.5909,11700.0
2015-07-06 15:05:00,105.95,105.98,105.92,105.96,14385.0,100.5719,100.6004,100.5434,100.5814,14385.0
2015-07-06 15:10:00,105.98,106.02,105.95,105.98,20745.0,100.6004,100.6383,100.5719,100.6004,20745.0
2015-07-06 15:15:00,105.98,106.03,105.86,105.87,31925.0,100.6004,100.6478,100.4864,100.4959,31925.0
2015-07-06 15:20:00,105.88,106.07,105.87,105.9,21071.0,100.5054,100.6858,100.4959,100.5244,21071.0
2015-07-06 15:25:00,105.91,106.04,105.91,105.96,22158.0,100.5339,100.6573,100.5339,100.5814,22158.0
2015-07-06 15:30:00,105.96,106.39,105.95,106.33,28166.0,100.5814,100.9895,100.5719,100.9326,28166.0
2015-07-06 15:35:00,106.33,106.39,106.25,106.27,19693.0,100.9326,100.9895,100.8566,100.8756,19693.0
2015-07-06 15:40:00,106.26,106.32,106.24,106.29,27881.0,100.8661,100.9231,100.8472,100.8946,27881.0
2015-07-06 15:45:00,106.29,106.43,106.28,106.36,33717.0,100.8946,101.0275,100.8851,100.9611,33717.0
2015-07-06 15:50:00,106.36,106.53,106.36,106.45,41635.0,100.9611,101.1224,100.9611,101.0465,41635.0
2015-07-06 15:55:00,106.46,106.55,106.35,106.47,79605.0,101.056,101.1414,100.9516,101.0655,79605.0
2015-07-07 09:30:00,107.1,107.13,106.51,106.9,38734.0,101.6635,101.692,101.1034,101.4737,38734.0
2015-07-07 09:35:00,106.77,107.1,106.5,107.1,30108.0,101.3503,101.6635,101.094,101.6635,30108.0
2015-07-07 09:40:00,107.04,107.09,106.61,106.69,7370.0,101.6065,101.654,101.1984,101.2743,7370.0
2015-07-07 09:45:00,106.7,106.73,106.18,106.24,15753.0,101.2838,101.3123,100.7902,100.8472,15753.0
2015-07-07 09:50:00,106.3,106.45,106.15,106.45,4309.0,100.9041,101.0465,100.7617,101.0465,4309.0
2015-07-07 09:55:00,106.48,106.48,106.07,106.17,6600.0,101.075,101.075,100.6858,100.7807,6600.0
2015-07-07 10:00:00,106.07,106.07,105.58,105.61,12974.0,100.6858,100.6858,100.2207,100.2491,12974.0
2015-07-07 10:05:00,105.58,105.61,105.19,105.36,12213.0,100.2207,100.2491,99.8505,100.0118,12213.0
2015-07-07 10:10:00,105.29,105.61,105.28,105.45,8746.0,99.9454,100.2491,99.9359,100.0973,8746.0
2015-07-07 10:15:00,105.45,105.45,105.22,105.32,8560.0,100.0973,100.0973,99.8789,99.9739,8560.0
2015-07-07 10:20:00,105.32,105.45,105.16,105.31,9155.0,99.9739,100.0973,99.822,99.9644,9155.0
2015-07-07 10:25:00,105.24,105.24,105.01,105.08,11357.0,99.8979,99.8979,99.6796,99.746,11357.0
2015-07-07 10:30:00,105.08,105.16,105.01,105.11,9400.0,99.746,99.822,99.6796,99.7745,9400.0
2015-07-07 10:35:00,105.11,105.11,104.75,104.75,14846.0,99.7745,99.7745,99.4328,99.4328,14846.0
2015-07-07 10:40:00,104.8,104.82,104.52,104.6,15035.0,99.4803,99.4992,99.2145,99.2904,15035.0
2015-07-07 10:45:00,104.6,104.84,104.44,104.67,38693.0,99.2904,99.5182,99.1385,99.3568,38693.0
2015-07-07 10:50:00,104.71,105.04,104.66,104.97,14525.0,99.3948,99.7081,99.3474,99.6416,14525.0
2015-07-07 10:55:00,104.96,104.96,104.53,104.55,14866.0,99.6321,99.6321,99.224,99.2429,14866.0
2015-07-07 11:00:00,104.54,104.59,104.22,104.3,15687.0,99.2334,99.2809,98.9297,99.0056,15687.0
2015-07-07 11:05:00,104.26,104.52,104.25,104.52,11204.0,98.9677,99.2145,98.9582,99.2145,11204.0
2015-07-07 11:10:00,104.54,104.56,104.33,104.43,18106.0,99.2334,99.2524,99.0341,99.129,18106.0
2015-07-07 11:15:00,104.5,104.74,104.48,104.56,12240.0,99.1955,99.4233,99.1765,99.2524,12240.0
2015-07-07 11:20:00,104.62,104.73,104.33,104.55,12400.0,99.3094,99.4138,99.0341,99.2429,12400.0
2015-07-07 11:25:00,104.6,104.87,104.5,104.53,9200.0,99.2904,99.5467,99.1955,99.224,9200.0
2015-07-07 11:30:00,104.47,104.5,104.26,104.41,18290.0,99.167,99.1955,98.9677,99.11,18290.0
2015-07-07 11:35:00,104.43,104.82,104.43,104.79,5800.0,99.129,99.4992,99.129,99.4708,5800.0
2015-07-07 11:40:00,104.82,105.0,104.74,104.9,5300.0,99.4992,99.6701,99.4233,99.5752,5300.0
2015-07-07 11:45:00,104.87,104.89,104.75,104.89,3900.0,99.5467,99.5657,99.4328,99.5657,3900.0
2015-07-07 11:50:00,104.91,104.91,104.72,104.78,3000.0,99.5847,99.5847,99.4043,99.4613,3000.0
2015-07-07 11:55:00,104.87,105.31,104.87,105.24,9294.0,99.5467,99.9644,99.5467,99.8979,9294.0
2015-07-07 12:00:00,105.17,105.23,105.08,105.08,10093.0,99.8315,99.8884,99.746,99.746,10093.0
2015-07-07 12:05:00,105.09,105.15,104.97,105.1,2000.0,99.7555,99.8125,99.6416,99.765,2000.0
2015-07-07 12:10:00,105.09,105.1,104.72,104.73,8900.0,99.7555,99.765,99.4043,99.4138,8900.0
2015-07-07 12:15:00,104.77,105.04,104.77,104.98,28241.0,99.4518,99.7081,99.4518,99.6511,28241.0
2015-07-07 12:20:00,105.02,105.03,104.92,104.94,3400.0,99.6891,99.6986,99.5942,99.6131,3400.0
2015-07-07 12:25:00,104.99,105.23,104.93,105.09,16734.0,99.6606,99.8884,99.6037,99.7555,16734.0
2015-07-07 12:30:00,105.11,105.29,105.0,105.05,17382.0,99.7745,99.9454,99.6701,99.7176,17382.0
2015-07-07 12:35:00,105.09,105.41,105.08,105.37,10200.0,99.7555,100.0593,99.746,100.0213,10200.0
2015-07-07 12:40:00,105.41,105.49,105.39,105.39,9575.0,100.0593,100.1352,100.0403,100.0403,9575.0
2015-07-07 12:45:00,105.43,105.71,105.41,105.69,6426.0,100.0783,100.3441,100.0593,100.3251,6426.0
2015-07-07 12:50:00,105.69,106.0,105.64,105.93,18134.0,100.3251,100.6193,100.2776,100.5529,18134.0
2015-07-07 12:55:00,105.97,106.24,105.94,106.15,12962.0,100.5909,100.8472,100.5624,100.7617,12962.0
2015-07-07 13:00:00,106.15,106.2,105.78,105.78,6660.0,100.7617,100.8092,100.4105,100.4105,6660.0
2015-07-07 13:05:00,105.8,105.86,105.72,105.85,12751.0,100.4295,100.4864,100.3536,100.477,12751.0
2015-07-07 13:10:00,105.87,106.38,105.87,106.37,6800.0,100.4959,100.98,100.4959,100.9706,6800.0
2015-07-07 13:15:00,106.38,106.38,105.94,105.94,8397.0,100.98,100.98,100.5624,100.5624,8397.0
2015-07-07 13:20:00,105.92,105.94,105.83,105.94,7481.0,100.5434,100.5624,100.458,100.5624,7481.0
2015-07-07 13:25:00,105.93,106.04,105.78,105.97,28015.0,100.5529,100.6573,100.4105,100.5909,28015.0
2015-07-07 13:30:00,105.98,106.08,105.86,105.91,8533.0,100.6004,100.6953,100.4864,100.5339,8533.0
2015-07-07 13:35:00,105.92,105.92,105.78,105.83,4960.0,100.5434,100.5434,100.4105,100.458,4960.0
2015-07-07 13:40:00,105.84,106.05,105.7,106.0,13133.0,100.4675,100.6668,100.3346,100.6193,13133.0
2015-07-07 13:45:00,106.03,106.09,105.94,106.02,7800.0,100.6478,100.7048,100.5624,100.6383,7800.0
2015-07-07 13:50:00,106.05,106.1,105.88,105.88,7111.0,100.6668,100.7143,100.5054,100.5054,7111.0
2015-07-07 13:55:00,105.93,105.96,105.9,105.91,6279.0,100.5529,100.5814,100.5244,100.5339,6279.0
2015-07-07 14:00:00,105.92,105.95,105.86,105.92,10500.0,100.5434,100.5719,100.4864,100.5434,10500.0
2015-07-07 14:05:00,105.91,105.92,105.78,105.83,10646.0,100.5339,100.5434,100.4105,100.458,10646.0
2015-07-07 14:10:00,105.87,105.91,105.77,105.77,5800.0,100.4959,100.5339,100.401,100.401,5800.0
2015-07-07 14:15:00,105.75,105.83,105.71,105.72,36708.0,100.382,100.458,100.3441,100.3536,36708.0
2015-07-07 14:20:00,105.72,105.95,105.71,105.95,78546.0,100.3536,100.5719,100.3441,100.5719,78546.0
2015-07-07 14:25:00,105.87,106.03,105.87,106.0,8500.0,100.4959,100.6478,100.4959,100.6193,8500.0
2015-07-07 14:30:00,105.98,106.09,105.89,106.09,13080.0,100.6004,100.7048,100.5149,100.7048,13080.0
2015-07-07 14:35:00,106.09,106.35,106.09,106.32,10274.0,100.7048,100.9516,100.7048,100.9231,10274.0
2015-07-07 14:40:00,106.35,106.9,106.35,106.83,14803.0,100.9516,101.4737,100.9516,101.4072,14803.0
2015-07-07 14:45:00,106.84,106.92,106.58,106.71,24991.0,101.4167,101.4926,101.1699,101.2933,24991.0
2015-07-07 14:50:00,106.67,106.77,106.58,106.58,9202.0,101.2553,101.3503,101.1699,101.1699,9202.0
2015-07-07 14:55:00,106.54,106.89,106.5,106.8,13049.0,101.1319,101.4642,101.094,101.3787,13049.0
2015-07-07 15:00:00,106.8,106.88,106.64,106.73,10800.0,101.3787,101.4547,101.2269,101.3123,10800.0
2015-07-07 15:05:00,106.69,106.74,106.55,106.65,19529.0,101.2743,101.3218,101.1414,101.2363,19529.0
2015-07-07 15:10:00,106.66,106.68,106.49,106.62,16782.0,101.2458,101.2648,101.0845,101.2079,16782.0
2015-07-07 15:15:00,106.62,106.9,106.59,106.83,15800.0,101.2079,101.4737,101.1794,101.4072,15800.0
2015-07-07 15:20:00,106.8,107.0,106.71,107.0,10750.0,101.3787,101.5686,101.2933,101.5686,10750.0
2015-07-07 15:25:00,107.02,107.11,106.83,106.83,13433.0,101.5876,101.673,101.4072,101.4072,13433.0
2015-07-07 15:30:00,106.85,106.98,106.85,106.89,17814.0,101.4262,101.5496,101.4262,101.4642,17814.0
2015-07-07 15:35:00,106.88,106.96,106.73,106.78,20710.0,101.4547,101.5306,101.3123,101.3597,20710.0
2015-07-07 15:40:00,106.81,106.81,106.59,106.65,18769.0,101.3882,101.3882,101.1794,101.2363,18769.0
2015-07-07 15:45:00,106.65,106.86,106.65,106.86,24316.0,101.2363,101.4357,101.2363,101.4357,24316.0
2015-07-07 15:50:00,106.87,107.15,106.87,107.05,34714.0,101.4452,101.711,101.4452,101.616,34714.0
2015-07-07 15:55:00,107.03,107.1,106.97,107.07,64209.0,101.5971,101.6635,101.5401,101.635,64209.0
2015-07-08 09:30:00,105.79,105.94,105.36,105.94,17785.0,100.42,100.5624,100.0118,100.5624,17785.0
2015-07-08 09:35:00,106.1,106.38,106.1,106.17,1600.0,100.7143,100.98,100.7143,100.7807,1600.0
2015-07-08 09:40:00,106.15,106.15,105.84,106.15,6250.0,100.7617,100.7617,100.4675,100.7617,6250.0
2015-07-08 09:45:00,106.11,106.16,105.77,105.84,4731.0,100.7238,100.7712,100.401,100.4675,4731.0
2015-07-08 09:50:00,105.75,105.75,105.45,105.72,5180.0,100.382,100.382,100.0973,100.3536,5180.0
2015-07-08 09:55:00,105.77,105.97,105.74,105.74,7711.0,100.401,100.5909,100.3725,100.3725,7711.0
2015-07-08 10:00:00,105.56,105.56,105.35,105.35,6213.0,100.2017,100.2017,100.0023,100.0023,6213.0
2015-07-08 10:05:00,105.36,105.77,105.25,105.7,3700.0,100.0118,100.401,99.9074,100.3346,3700.0
2015-07-08 10:10:00,105.62,105.63,105.51,105.6,5600.0,100.2586,100.2681,100.1542,100.2396,5600.0
2015-07-08 10:15:00,105.5,105.68,105.34,105.65,5000.0,100.1447,100.3156,99.9928,100.2871,5000.0
2015-07-08 10:20:00,105.65,105.98,105.6,105.98,6400.0,100.2871,100.6004,100.2396,100.6004,6400.0
2015-07-08 10:25:00,105.93,106.02,105.8,105.81,8399.0,100.5529,100.6383,100.4295,100.439,8399.0
2015-07-08 10:30:00,105.82,105.83,105.49,105.49,6100.0,100.4485,100.458,100.1352,100.1352,6100.0
2015-07-08 10:35:00,105.55,105.93,105.52,105.93,11061.0,100.1922,100.5529,100.1637,100.5529,11061.0
2015-07-08 10:40:00,105.93,106.07,105.82,106.02,8000.0,100.5529,100.6858,100.4485,100.6383,8000.0
2015-07-08 10:45:00,106.09,106.09,105.96,106.07,5202.0,100.7048,100.7048,100.5814,100.6858,5202.0
2015-07-08 10:50:00,106.1,106.23,106.05,106.06,3200.0,100.7143,100.8377,100.6668,100.6763,3200.0
2015-07-08 10:55:00,106.1,106.32,106.09,106.2,3600.0,100.7143,100.9231,100.7048,100.8092,3600.0
2015-07-08 11:00:00,106.19,106.22,106.07,106.08,7000.0,100.7997,100.8282,100.6858,100.6953,7000.0
2015-07-08 11:05:00,106.08,106.29,105.91,105.93,12915.0,100.6953,100.8946,100.5339,100.5529,12915.0
2015-07-08 11:10:00,105.9,106.03,105.85,105.87,5901.0,100.5244,100.6478,100.477,100.4959,5901.0
2015-07-08 11:15:00,105.89,105.9,105.75,105.89,7211.0,100.5149,100.5244,100.382,100.5149,7211.0
2015-07-08 11:20:00,105.85,105.89,105.7,105.71,5300.0,100.477,100.5149,100.3346,100.3441,5300.0
2015-07-08 11:25:00,105.73,105.96,105.63,105.91,13900.0,100.363,100.5814,100.2681,100.5339,13900.0
2015-07-08 11:30:00,105.9,106.15,105.9,106.13,5590.0,100.5244,100.7617,100.5244,100.7427,5590.0
2015-07-08 11:35:00,106.13,106.13,105.88,106.0,5789.0,100.7427,100.7427,100.5054,100.6193,5789.0
2015-07-08 11:40:00,105.95,105.95,105.7,105.77,8900.0,100.5719,100.5719,100.3346,100.401,8900.0
2015-07-08 11:45:00,105.76,105.86,105.62,105.62,7545.0,100.3915,100.4864,100.2586,100.2586,7545.0
2015-07-08 11:50:00,105.66,105.66,105.36,105.36,12880.0,100.2966,100.2966,100.0118,100.0118,12880.0
2015-07-08 11:55:00,105.36,105.36,105.15,105.23,12299.0,100.0118,100.0118,99.8125,99.8884,12299.0
2015-07-08 12:00:00,105.22,105.46,105.18,105.4,5750.0,99.8789,100.1067,99.841,100.0498,5750.0
2015-07-08 12:05:00,105.39,105.47,105.31,105.32,6200.0,100.0403,100.1162,99.9644,99.9739,6200.0
2015-07-08 12:10:00,105.27,105.27,105.02,105.15,10868.0,99.9264,99.9264,99.6891,99.8125,10868.0
2015-07-08 12:15:00,105.12,105.12,105.03,105.11,4200.0,99.784,99.784,99.6986,99.7745,4200.0
2015-07-08 12:20:00,105.18,105.27,105.01,105.01,7777.0,99.841,99.9264,99.6796,99.6796,7777.0
2015-07-08 12:25:00,105.07,105.16,105.04,105.14,5240.0,99.7365,99.822,99.7081,99.803,5240.0
2015-07-08 12:30:00,105.16,105.16,105.0,105.01,7214.0,99.822,99.822,99.6701,99.6796,7214.0
2015-07-08 12:35:00,105.02,105.24,105.02,105.17,4500.0,99.6891,99.8979,99.6891,99.8315,4500.0
2015-07-08 12:40:00,105.17,105.17,105.03,105.08,4482.0,99.8315,99.8315,99.6986,99.746,4482.0
2015-07-08 12:45:00,105.04,105.14,104.94,105.14,4767.0,99.7081,99.803,99.6131,99.803,4767.0
2015-07-08 12:50:00,105.17,105.17,105.04,105.09,5150.0,99.8315,99.8315,99.7081,99.7555,5150.0
2015-07-08 12:55:00,105.14,105.4,105.14,105.4,3539.0,99.803,100.0498,99.803,100.0498,3539.0
2015-07-08 13:00:00,105.39,105.43,105.17,105.35,4800.0,100.0403,100.0783,99.8315,100.0023,4800.0
2015-07-08 13:05:00,105.37,105.41,105.21,105.41,3163.0,100.0213,100.0593,99.8694,100.0593,3163.0
2015-07-08 13:10:00,105.47,105.67,105.42,105.42,4760.0,100.1162,100.3061,100.0688,100.0688,4760.0
2015-07-08 13:15:00,105.41,105.54,105.4,105.51,2600.0,100.0593,100.1827,100.0498,100.1542,2600.0
2015-07-08 13:20:00,105.44,105.44,105.2,105.2,3720.0,100.0878,100.0878,99.8599,99.8599,3720.0
2015-07-08 13:25:00,105.26,105.48,105.21,105.48,3950.0,99.9169,100.1257,99.8694,100.1257,3950.0
2015-07-08 13:30:00,105.52,105.61,105.37,105.48,6113.0,100.1637,100.2491,100.0213,100.1257,6113.0
2015-07-08 13:35:00,105.46,105.6,105.46,105.54,1800.0,100.1067,100.2396,100.1067,100.1827,1800.0
2015-07-08 13:40:00,105.51,105.63,105.5,105.63,2500.0,100.1542,100.2681,100.1447,100.2681,2500.0
2015-07-08 13:45:00,105.66,105.73,105.54,105.66,11400.0,100.2966,100.363,100.1827,100.2966,11400.0
2015-07-08 13:50:00,105.7,105.71,105.56,105.62,3450.0,100.3346,100.3441,100.2017,100.2586,3450.0
2015-07-08 13:55:00,105.67,105.79,105.63,105.63,2996.0,100.3061,100.42,100.2681,100.2681,2996.0
2015-07-08 14:00:00,105.59,105.62,105.49,105.5,8108.0,100.2301,100.2586,100.1352,100.1447,8108.0
2015-07-08 14:05:00,105.54,105.59,105.34,105.42,3507.0,100.1827,100.2301,99.9928,100.0688,3507.0
2015-07-08 14:10:00,105.4,105.41,105.29,105.36,5201.0,100.0498,100.0593,99.9454,100.0118,5201.0
2015-07-08 14:15:00,105.41,105.45,105.15,105.17,5680.0,100.0593,100.0973,99.8125,99.8315,5680.0
2015-07-08 14:20:00,105.12,105.12,104.82,105.02,26582.0,99.784,99.784,99.4992,99.6891,26582.0
2015-07-08 14:25:00,105.0,105.02,104.89,104.96,5401.0,99.6701,99.6891,99.5657,99.6321,5401.0
2015-07-08 14:30:00,105.0,105.01,104.83,104.89,13950.0,99.6701,99.6796,99.5087,99.5657,13950.0
2015-07-08 14:35:00,104.87,104.95,104.81,104.86,6051.0,99.5467,99.6226,99.4897,99.5372,6051.0
2015-07-08 14:40:00,104.85,104.95,104.71,104.76,5349.0,99.5277,99.6226,99.3948,99.4423,5349.0
2015-07-08 14:45:00,104.66,104.72,104.38,104.49,7359.0,99.3474,99.4043,99.0816,99.186,7359.0
2015-07-08 14:50:00,104.44,104.55,104.32,104.47,19382.0,99.1385,99.2429,99.0246,99.167,19382.0
2015-07-08 14:55:00,104.48,104.76,104.42,104.52,13281.0,99.1765,99.4423,99.1195,99.2145,13281.0
2015-07-08 15:00:00,104.59,104.76,104.43,104.43,17138.0,99.2809,99.4423,99.129,99.129,17138.0
2015-07-08 15:05:00,104.43,104.78,104.41,104.71,19061.0,99.129,99.4613,99.11,99.3948,19061.0
2015-07-08 15:10:00,104.71,105.05,104.7,105.05,56191.0,99.3948,99.7176,99.3853,99.7176,56191.0
2015-07-08 15:15:00,105.04,105.1,104.95,104.95,15181.0,99.7081,99.765,99.6226,99.6226,15181.0
2015-07-08 15:20:00,104.97,105.03,104.8,104.88,13773.0,99.6416,99.6986,99.4803,99.5562,13773.0
2015-07-08 15:25:00,104.95,104.95,104.63,104.67,6703.0,99.6226,99.6226,99.3189,99.3568,6703.0
2015-07-08 15:30:00,104.62,105.02,104.57,104.88,8800.0,99.3094,99.6891,99.2619,99.5562,8800.0
2015-07-08 15:35:00,104.84,104.97,104.7,104.94,7432.0,99.5182,99.6416,99.3853,99.6131,7432.0
2015-07-08 15:40:00,104.91,105.11,104.9,105.04,8616.0,99.5847,99.7745,99.5752,99.7081,8616.0
2015-07-08 15:45:00,104.99,104.99,104.79,104.94,10813.0,99.6606,99.6606,99.4708,99.6131,10813.0
2015-07-08 15:50:00,104.92,104.99,104.86,104.99,14023.0,99.5942,99.6606,99.5372,99.6606,14023.0
2015-07-08 15:55:00,104.96,105.0,104.82,104.88,37338.0,99.6321,99.6701,99.4992,99.5562,37338.0
2015-07-09 09:30:00,106.53,107.0,106.09,106.64,24037.0,101.1224,101.5686,100.7048,101.2269,24037.0
2015-07-09 09:35:00,106.62,107.05,106.54,106.89,11207.0,101.2079,101.616,101.1319,101.4642,11207.0
2015-07-09 09:40:00,106.84,106.84,106.49,106.59,2400.0,101.4167,101.4167,101.0845,101.1794,2400.0
2015-07-09 09:45:00,106.65,106.65,106.11,106.51,13262.0,101.2363,101.2363,100.7238,101.1034,13262.0
2015-07-09 09:50:00,106.51,106.69,106.25,106.37,5450.0,101.1034,101.2743,100.8566,100.9706,5450.0
2015-07-09 09:55:00,106.41,106.45,106.24,106.45,4300.0,101.0085,101.0465,100.8472,101.0465,4300.0
2015-07-09 10:00:00,106.57,106.73,106.52,106.53,1200.0,101.1604,101.3123,101.1129,101.1224,1200.0
2015-07-09 10:05:00,106.53,106.65,106.45,106.49,3000.0,101.1224,101.2363,101.0465,101.0845,3000.0
2015-07-09 10:10:00,106.52,106.53,106.38,106.53,2800.0,101.1129,101.1224,100.98,101.1224,2800.0
2015-07-09 10:15:00,106.45,106.47,106.3,106.38,3457.0,101.0465,101.0655,100.9041,100.98,3457.0
2015-07-09 10:20:00,106.43,106.47,106.31,106.47,2100.0,101.0275,101.0655,100.9136,101.0655,2100.0
2015-07-09 10:25:00,106.47,106.47,105.91,105.91,7248.0,101.0655,101.0655,100.5339,100.5339,7248.0
2015-07-09 10:30:00,105.9,106.25,105.9,106.13,5505.0,100.5244,100.8566,100.5244,100.7427,5505.0
2015-07-09 10:35:00,106.11,106.23,106.1,106.13,2000.0,100.7238,100.8377,100.7143,100.7427,2000.0
2015-07-09 10:40:00,106.12,106.19,105.9,106.09,3600.0,100.7332,100.7997,100.5244,100.7048,3600.0
2015-07-09 10:45:00,106.07,106.35,106.07,106.2,7242.0,100.6858,100.9516,100.6858,100.8092,7242.0
2015-07-09 10:50:00,106.19,106.29,106.14,106.27,6400.0,100.7997,100.8946,100.7522,100.8756,6400.0
2015-07-09 10:55:00,106.3,106.45,106.3,106.42,3500.0,100.9041,101.0465,100.9041,101.018,3500.0
2015-07-09 11:00:00,106.37,106.46,106.35,106.38,1700.0,100.9706,101.056,100.9516,100.98,1700.0
2015-07-09 11:05:00,106.41,106.47,106.29,106.4,5118.0,101.0085,101.0655,100.8946,100.999,5118.0
2015-07-09 11:10:00,106.47,106.62,106.4,106.54,6745.0,101.0655,101.2079,100.999,101.1319,6745.0
2015-07-09 11:15:00,106.51,106.61,106.5,106.51,3979.0,101.1034,101.1984,101.094,101.1034,3979.0
2015-07-09 11:20:00,106.49,106.51,106.39,106.43,3827.0,101.0845,101.1034,100.9895,101.0275,3827.0
2015-07-09 11:25:00,106.48,106.53,106.27,106.3,5545.0,101.075,101.1224,100.8756,100.9041,5545.0
2015-07-09 11:30:00,106.27,106.38,106.23,106.26,3570.0,100.8756,100.98,100.8377,100.8661,3570.0
2015-07-09 11:35:00,106.24,106.35,106.21,106.24,5443.0,100.8472,100.9516,100.8187,100.8472,5443.0
2015-07-09 11:40:00,106.28,106.37,106.2,106.23,4155.0,100.8851,100.9706,100.8092,100.8377,4155.0
2015-07-09 11:45:00,106.23,106.23,106.08,106.08,4900.0,100.8377,100.8377,100.6953,100.6953,4900.0
2015-07-09 11:50:00,106.1,106.14,105.98,106.14,3950.0,100.7143,100.7522,100.6004,100.7522,3950.0
2015-07-09 11:55:00,106.14,106.14,105.86,105.87,3529.0,100.7522,100.7522,100.4864,100.4959,3529.0
2015-07-09 12:00:00,105.84,105.89,105.79,105.81,5750.0,100.4675,100.5149,100.42,100.439,5750.0
2015-07-09 12:05:00,105.81,105.86,105.63,105.64,5200.0,100.439,100.4864,100.2681,100.2776,5200.0
2015-07-09 12:10:00,105.64,105.7,105.6,105.62,3799.0,100.2776,100.3346,100.2396,100.2586,3799.0
2015-07-09 12:15:00,105.62,105.73,105.62,105.73,4100.0,100.2586,100.363,100.2586,100.363,4100.0
2015-07-09 12:20:00,105.71,105.76,105.55,105.76,3900.0,100.3441,100.3915,100.1922,100.3915,3900.0
2015-07-09 12:25:00,105.73,105.73,105.65,105.66,3000.0,100.363,100.363,100.2871,100.2966,3000.0
2015-07-09 12:30:00,105.68,105.82,105.64,105.76,6894.0,100.3156,100.4485,100.2776,100.3915,6894.0
2015-07-09 12:35:00,105.76,105.76,105.55,105.56,8563.0,100.3915,100.3915,100.1922,100.2017,8563.0
2015-07-09 12:40:00,105.55,105.55,105.44,105.48,4300.0,100.1922,100.1922,100.0878,100.1257,4300.0
2015-07-09 12:45:00,105.54,105.65,105.53,105.55,5100.0,100.1827,100.2871,100.1732,100.1922,5100.0
2015-07-09 12:50:00,105.52,105.6,105.5,105.6,4600.0,100.1637,100.2396,100.1447,100.2396,4600.0
2015-07-09 12:55:00,105.6,105.67,105.6,105.61,8718.0,100.2396,100.3061,100.2396,100.2491,8718.0
2015-07-09 13:00:00,105.59,105.6,105.5,105.53,2760.0,100.2301,100.2396,100.1447,100.1732,2760.0
2015-07-09 13:05:00,105.58,105.59,105.38,105.44,3700.0,100.2207,100.2301,100.0308,100.0878,3700.0
2015-07-09 13:10:00,105.44,105.49,105.42,105.46,2100.0,100.0878,100.1352,100.0688,100.1067,2100.0
2015-07-09 13:15:00,105.47,105.57,105.47,105.57,3100.0,100.1162,100.2112,100.1162,100.2112,3100.0
2015-07-09 13:20:00,105.57,105.58,105.38,105.5,5649.0,100.2112,100.2207,100.0308,100.1447,5649.0
2015-07-09 13:25:00,105.53,105.56,105.37,105.4,6059.0,100.1732,100.2017,100.0213,100.0498,6059.0
2015-07-09 13:30:00,105.37,105.41,105.27,105.4,7482.0,100.0213,100.0593,99.9264,100.0498,7482.0
2015-07-09 13:35:00,105.41,105.48,105.36,105.48,4400.0,100.0593,100.1257,100.0118,100.1257,4400.0
2015-07-09 13:40:00,105.45,105.47,105.3,105.3,4907.0,100.0973,100.1162,99.9549,99.9549,4907.0
2015-07-09 13:45:00,105.28,105.38,105.27,105.27,5862.0,99.9359,100.0308,99.9264,99.9264,5862.0
2015-07-09 13:50:00,105.26,105.26,105.16,105.16,7050.0,99.9169,99.9169,99.822,99.822,7050.0
2015-07-09 13:55:00,105.12,105.29,105.09,105.29,6750.0,99.784,99.9454,99.7555,99.9454,6750.0
2015-07-09 14:00:00,105.29,105.29,105.15,105.16,8000.0,99.9454,99.9454,99.8125,99.822,8000.0
2015-07-09 14:05:00,105.15,105.15,105.03,105.03,9280.0,99.8125,99.8125,99.6986,99.6986,9280.0
2015-07-09 14:10:00,105.02,105.06,104.93,104.93,9399.0,99.6891,99.7271,99.6037,99.6037,9399.0
2015-07-09 14:15:00,104.91,104.92,104.82,104.89,7827.0,99.5847,99.5942,99.4992,99.5657,7827.0
2015-07-09 14:20:00,104.87,104.91,104.81,104.89,9900.0,99.5467,99.5847,99.4897,99.5657,9900.0
2015-07-09 14:25:00,104.85,104.87,104.72,104.79,5703.0,99.5277,99.5467,99.4043,99.4708,5703.0
2015-07-09 14:30:00,104.79,104.82,104.68,104.78,7750.0,99.4708,99.4992,99.3663,99.4613,7750.0
2015-07-09 14:35:00,104.81,104.97,104.79,104.93,9137.0,99.4897,99.6416,99.4708,99.6037,9137.0
2015-07-09 14:40:00,104.92,104.93,104.87,104.89,6800.0,99.5942,99.6037,99.5467,99.5657,6800.0
2015-07-09 14:45:00,104.88,105.02,104.83,104.92,8958.0,99.5562,99.6891,99.5087,99.5942,8958.0
2015-07-09 14:50:00,104.92,105.23,104.92,105.23,8100.0,99.5942,99.8884,99.5942,99.8884,8100.0
2015-07-09 14:55:00,105.25,105.28,105.18,105.18,6500.0,99.9074,99.9359,99.841,99.841,6500.0
2015-07-09 15:00:00,105.21,105.35,105.14,105.32,10430.0,99.8694,100.0023,99.803,99.9739,10430.0
2015-07-09 15:05:00,105.32,105.32,105.17,105.19,11455.0,99.9739,99.9739,99.8315,99.8505,11455.0
2015-07-09 15:10:00,105.21,105.21,104.98,105.05,36777.0,99.8694,99.8694,99.6511,99.7176,36777.0
2015-07-09 15:15:00,105.04,105.26,104.97,105.26,9889.0,99.7081,99.9169,99.6416,99.9169,9889.0
2015-07-09 15:20:00,105.24,105.24,105.12,105.12,13344.0,99.8979,99.8979,99.784,99.784,13344.0
2015-07-09 15:25:00,105.13,105.15,104.93,104.93,8900.0,99.7935,99.8125,99.6037,99.6037,8900.0
2015-07-09 15:30:00,104.92,104.92,104.71,104.74,11610.0,99.5942,99.5942,99.3948,99.4233,11610.0
2015-07-09 15:35:00,104.73,104.78,104.62,104.63,21461.0,99.4138,99.4613,99.3094,99.3189,21461.0
2015-07-09 15:40:00,104.62,104.86,104.59,104.82,24268.0,99.3094,99.5372,99.2809,99.4992,24268.0
2015-07-09 15:45:00,104.84,104.94,104.83,104.89,19824.0,99.5182,99.6131,99.5087,99.5657,19824.0
2015-07-09 15:50:00,104.92,104.95,104.7,104.71,30886.0,99.5942,99.6226,99.3853,99.3948,30886.0
2015-07-09 15:55:00,104.7,104.81,104.5,104.52,61467.0,99.3853,99.4897,99.1955,99.2145,61467.0
2015-07-10 09:30:00,106.07,106.32,105.73,106.07,25247.0,100.6858,100.9231,100.363,100.6858,25247.0
2015-07-10 09:35:00,106.23,106.23,105.8,105.8,4709.0,100.8377,100.8377,100.4295,100.4295,4709.0
2015-07-10 09:40:00,105.79,106.13,105.79,106.05,12500.0,100.42,100.7427,100.42,100.6668,12500.0
2015-07-10 09:45:00,106.04,106.22,106.03,106.15,14343.0,100.6573,100.8282,100.6478,100.7617,14343.0
2015-07-10 09:50:00,106.16,106.37,106.14,106.32,13750.0,100.7712,100.9706,100.7522,100.9231,13750.0
2015-07-10 09:55:00,106.28,106.46,106.23,106.41,11459.0,100.8851,101.056,100.8377,101.0085,11459.0
2015-07-10 10:00:00,106.44,106.69,106.41,106.56,15957.0,101.037,101.2743,101.0085,101.1509,15957.0
2015-07-10 10:05:00,106.57,106.72,106.55,106.59,10198.0,101.1604,101.3028,101.1414,101.1794,10198.0
2015-07-10 10:10:00,106.6,106.64,106.4,106.4,10565.0,101.1889,101.2269,100.999,100.999,10565.0
2015-07-10 10:15:00,106.41,106.5,106.32,106.32,10212.0,101.0085,101.094,100.9231,100.9231,10212.0
2015-07-10 10:20:00,106.34,106.59,106.32,106.56,12301.0,100.9421,101.1794,100.9231,101.1509,12301.0
2015-07-10 10:25:00,106.56,106.76,106.52,106.74,10775.0,101.1509,101.3408,101.1129,101.3218,10775.0
2015-07-10 10:30:00,106.74,106.93,106.74,106.82,12288.0,101.3218,101.5021,101.3218,101.3977,12288.0
2015-07-10 10:35:00,106.82,106.86,106.58,106.64,28627.0,101.3977,101.4357,101.1699,101.2269,28627.0
2015-07-10 10:40:00,106.64,106.65,106.43,106.43,8800.0,101.2269,101.2363,101.0275,101.0275,8800.0
2015-07-10 10:45:00,106.43,106.53,106.35,106.5,7176.0,101.0275,101.1224,100.9516,101.094,7176.0
2015-07-10 10:50:00,106.51,106.6,106.45,106.6,18864.0,101.1034,101.1889,101.0465,101.1889,18864.0
2015-07-10 10:55:00,106.6,106.84,106.56,106.8,7606.0,101.1889,101.4167,101.1509,101.3787,7606.0
2015-07-10 11:00:00,106.83,106.89,106.76,106.86,23023.0,101.4072,101.4642,101.3408,101.4357,23023.0
2015-07-10 11:05:00,106.87,107.0,106.86,106.96,10467.0,101.4452,101.5686,101.4357,101.5306,10467.0
2015-07-10 11:10:00,106.98,107.02,106.91,106.97,14600.0,101.5496,101.5876,101.4831,101.5401,14600.0
2015-07-10 11:15:00,106.93,107.0,106.92,106.92,7112.0,101.5021,101.5686,101.4926,101.4926,7112.0
2015-07-10 11:20:00,107.0,107.0,106.9,106.9,7517.0,101.5686,101.5686,101.4737,101.4737,7517.0
2015-07-10 11:25:00,106.9,106.95,106.85,106.85,4319.0,101.4737,101.5211,101.4262,101.4262,4319.0
2015-07-10 11:30:00,106.87,106.99,106.83,106.94,6642.0,101.4452,101.5591,101.4072,101.5116,6642.0
2015-07-10 11:35:00,106.96,107.0,106.9,107.0,1820.0,101.5306,101.5686,101.4737,101.5686,1820.0
2015-07-10 11:40:00,106.96,107.17,106.96,107.14,7700.0,101.5306,101.7299,101.5306,101.7015,7700.0
2015-07-10 11:45:00,107.16,107.28,107.16,107.21,5359.0,101.7205,101.8344,101.7205,101.7679,5359.0
2015-07-10 11:50:00,107.22,107.25,106.97,106.97,22791.0,101.7774,101.8059,101.5401,101.5401,22791.0
2015-07-10 11:55:00,106.98,107.0,106.88,106.88,4482.0,101.5496,101.5686,101.4547,101.4547,4482.0
2015-07-10 12:00:00,106.89,106.93,106.87,106.88,4300.0,101.4642,101.5021,101.4452,101.4547,4300.0
2015-07-10 12:05:00,106.9,107.01,106.88,107.01,17762.0,101.4737,101.5781,101.4547,101.5781,17762.0
2015-07-10 12:10:00,107.03,107.12,107.03,107.12,19581.0,101.5971,101.6825,101.5971,101.6825,19581.0
2015-07-10 12:15:00,107.1,107.16,107.06,107.06,4385.0,101.6635,101.7205,101.6255,101.6255,4385.0
2015-07-10 12:20:00,107.08,107.11,106.99,107.01,10600.0,101.6445,101.673,101.5591,101.5781,10600.0
2015-07-10 12:25:00,107.0,107.0,106.88,106.95,2400.0,101.5686,101.5686,101.4547,101.5211,2400.0
2015-07-10 12:30:00,106.92,106.95,106.83,106.86,9368.0,101.4926,101.5211,101.4072,101.4357,9368.0
2015-07-10 12:35:00,106.86,107.06,106.85,107.05,4900.0,101.4357,101.6255,101.4262,101.616,4900.0
2015-07-10 12:40:00,107.04,107.06,106.98,107.03,3189.0,101.6065,101.6255,101.5496,101.5971,3189.0
2015-07-10 12:45:00,107.08,107.13,107.08,107.13,1200.0,101.6445,101.692,101.6445,101.692,1200.0
2015-07-10 12:50:00,107.15,107.24,107.07,107.12,6025.0,101.711,101.7964,101.635,101.6825,6025.0
2015-07-10 12:55:00,107.14,107.25,107.1,107.23,4705.0,101.7015,101.8059,101.6635,101.7869,4705.0
2015-07-10 13:00:00,107.23,107.24,107.0,107.05,6715.0,101.7869,101.7964,101.5686,101.616,6715.0
2015-07-10 13:05:00,107.07,107.17,107.05,107.05,5529.0,101.635,101.7299,101.616,101.616,5529.0
2015-07-10 13:10:00,107.02,107.02,106.91,107.0,3018.0,101.5876,101.5876,101.4831,101.5686,3018.0
2015-07-10 13:15:00,107.01,107.04,106.87,106.87,6400.0,101.5781,101.6065,101.4452,101.4452,6400.0
2015-07-10 13:20:00,106.87,107.0,106.87,107.0,4300.0,101.4452,101.5686,101.4452,101.5686,4300.0
2015-07-10 13:25:00,106.95,107.08,106.92,107.04,3700.0,101.5211,101.6445,101.4926,101.6065,3700.0
2015-07-10 13:30:00,107.02,107.09,107.01,107.01,4500.0,101.5876,101.654,101.5781,101.5781,4500.0
2015-07-10 13:35:00,107.06,107.12,107.02,107.08,5450.0,101.6255,101.6825,101.5876,101.6445,5450.0
2015-07-10 13:40:00,107.08,107.08,106.99,107.02,4600.0,101.6445,101.6445,101.5591,101.5876,4600.0
2015-07-10 13:45:00,107.04,107.05,106.95,106.95,6333.0,101.6065,101.616,101.5211,101.5211,6333.0
2015-07-10 13:50:00,106.93,106.96,106.85,106.86,8237.0,101.5021,101.5306,101.4262,101.4357,8237.0
2015-07-10 13:55:00,106.87,106.94,106.85,106.92,4500.0,101.4452,101.5116,101.4262,101.4926,4500.0
2015-07-10 14:00:00,106.94,107.05,106.91,107.01,8200.0,101.5116,101.616,101.4831,101.5781,8200.0
2015-07-10 14:05:00,107.05,107.12,107.04,107.12,4936.0,101.616,101.6825,101.6065,101.6825,4936.0
2015-07-10 14:10:00,107.15,107.28,107.1,107.28,7260.0,101.711,101.8344,101.6635,101.8344,7260.0
2015-07-10 14:15:00,107.3,107.33,107.26,107.27,4700.0,101.8533,101.8818,101.8154,101.8249,4700.0
2015-07-10 14:20:00,107.29,107.33,107.27,107.33,1900.0,101.8439,101.8818,101.8249,101.8818,1900.0
2015-07-10 14:25:00,107.34,107.47,107.31,107.41,10950.0,101.8913,102.0147,101.8628,101.9578,10950.0
2015-07-10 14:30:00,107.46,107.53,107.42,107.5,5437.0,102.0052,102.0717,101.9673,102.0432,5437.0
2015-07-10 14:35:00,107.53,107.53,107.43,107.53,6550.0,102.0717,102.0717,101.9767,102.0717,6550.0
2015-07-10 14:40:00,107.55,107.61,107.52,107.61,9912.0,102.0907,102.1476,102.0622,102.1476,9912.0
2015-07-10 14:45:00,107.61,107.65,107.55,107.55,8299.0,102.1476,102.1856,102.0907,102.0907,8299.0
2015-07-10 14:50:00,107.55,107.61,107.53,107.55,7640.0,102.0907,102.1476,102.0717,102.0907,7640.0
2015-07-10 14:55:00,107.6,107.7,107.59,107.66,13428.0,102.1381,102.233,102.1286,102.1951,13428.0
2015-07-10 15:00:00,107.64,107.76,107.62,107.73,8862.0,102.1761,102.29,102.1571,102.2615,8862.0
2015-07-10 15:05:00,107.73,107.76,107.71,107.74,6936.0,102.2615,102.29,102.2425,102.271,6936.0
2015-07-10 15:10:00,107.76,107.97,107.76,107.97,13890.0,102.29,102.4893,102.29,102.4893,13890.0
2015-07-10 15:15:00,107.96,108.1,107.96,108.1,13422.0,102.4798,102.6127,102.4798,102.6127,13422.0
2015-07-10 15:20:00,108.1,108.16,107.96,107.97,14950.0,102.6127,102.6697,102.4798,102.4893,14950.0
2015-07-10 15:25:00,107.95,107.96,107.77,107.83,16726.0,102.4704,102.4798,102.2995,102.3564,16726.0
2015-07-10 15:30:00,107.8,107.88,107.79,107.85,13296.0,102.328,102.4039,102.3185,102.3754,13296.0
2015-07-10 15:35:00,107.87,107.94,107.86,107.91,22659.0,102.3944,102.4609,102.3849,102.4324,22659.0
2015-07-10 15:40:00,107.91,108.05,107.91,107.97,18933.0,102.4324,102.5653,102.4324,102.4893,18933.0
2015-07-10 15:45:00,107.96,108.07,107.9,108.07,22547.0,102.4798,102.5843,102.4229,102.5843,22547.0
2015-07-10 15:50:00,108.07,108.15,108.02,108.06,27390.0,102.5843,102.6602,102.5368,102.5748,27390.0
2015-07-10 15:55:00,108.06,108.11,107.94,107.95,48085.0,102.5748,102.6222,102.4609,102.4704,48085.0
2015-07-13 09:30:00,108.9,109.61,108.8,109.61,53240.0,103.3721,104.0461,103.2772,104.0461,53240.0
2015-07-13 09:35:00,109.6,109.96,109.53,109.53,18560.0,104.0366,104.3783,103.9702,103.9702,18560.0
2015-07-13 09:40:00,109.52,109.85,109.41,109.8,10664.0,103.9607,104.2739,103.8562,104.2264,10664.0
2015-07-13 09:45:00,109.75,110.09,109.6,110.03,13320.0,104.179,104.5017,104.0366,104.4448,13320.0
2015-07-13 09:50:00,110.06,110.56,110.01,110.01,46859.0,104.4732,104.9479,104.4258,104.4258,46859.0
2015-07-13 09:55:00,110.0,110.15,109.85,110.1,2980.0,104.4163,104.5587,104.2739,104.5112,2980.0
2015-07-13 10:00:00,110.08,110.26,110.08,110.13,12426.0,104.4922,104.6631,104.4922,104.5397,12426.0
2015-07-13 10:05:00,110.16,110.46,110.11,110.36,42708.0,104.5682,104.8529,104.5207,104.758,42708.0
2015-07-13 10:10:00,110.36,110.45,110.2,110.44,7130.0,104.758,104.8435,104.6061,104.834,7130.0
2015-07-13 10:15:00,110.44,110.61,110.43,110.6,18950.0,104.834,104.9953,104.8245,104.9858,18950.0
2015-07-13 10:20:00,110.62,110.78,110.59,110.69,14565.0,105.0048,105.1567,104.9763,105.0713,14565.0
2015-07-13 10:25:00,110.69,110.73,109.91,109.92,62303.0,105.0713,105.1092,104.3309,104.3404,62303.0
2015-07-13 10:30:00,109.95,110.09,109.86,109.86,14942.0,104.3688,104.5017,104.2834,104.2834,14942.0
2015-07-13 10:35:00,109.91,109.91,109.75,109.9,12019.0,104.3309,104.3309,104.179,104.3214,12019.0
2015-07-13 10:40:00,109.82,109.91,109.77,109.83,7556.0,104.2454,104.3309,104.198,104.2549,7556.0
2015-07-13 10:45:00,109.87,110.0,109.79,110.0,4517.0,104.2929,104.4163,104.217,104.4163,4517.0
2015-07-13 10:50:00,109.99,110.22,109.99,110.22,3225.0,104.4068,104.6251,104.4068,104.6251,3225.0
2015-07-13 10:55:00,110.22,110.39,110.2,110.32,28308.0,104.6251,104.7865,104.6061,104.7201,28308.0
2015-07-13 11:00:00,110.35,110.44,110.18,110.19,11400.0,104.7485,104.834,104.5872,104.5966,11400.0
2015-07-13 11:05:00,110.22,110.45,110.21,110.35,8671.0,104.6251,104.8435,104.6156,104.7485,8671.0
2015-07-13 11:10:00,110.33,111.0,110.33,110.64,104997.0,104.7295,105.3655,104.7295,105.0238,104997.0
2015-07-13 11:15:00,110.65,110.72,110.56,110.63,25864.0,105.0333,105.0997,104.9479,105.0143,25864.0
2015-07-13 11:20:00,110.63,110.71,110.31,110.33,10306.0,105.0143,105.0903,104.7106,104.7295,10306.0
2015-07-13 11:25:00,110.36,110.57,110.28,110.42,13651.0,104.758,104.9574,104.6821,104.815,13651.0
2015-07-13 11:30:00,110.4,110.41,110.16,110.3,4452.0,104.796,104.8055,104.5682,104.7011,4452.0
2015-07-13 11:35:00,110.39,110.69,110.37,110.66,35335.0,104.7865,105.0713,104.7675,105.0428,35335.0
2015-07-13 11:40:00,110.61,110.71,110.43,110.59,15910.0,104.9953,105.0903,104.8245,104.9763,15910.0
2015-07-13 11:45:00,110.52,110.68,110.43,110.43,11100.0,104.9099,105.0618,104.8245,104.8245,11100.0
2015-07-13 11:50:00,110.44,110.67,110.44,110.62,5387.0,104.834,105.0523,104.834,105.0048,5387.0
2015-07-13 11:55:00,110.59,110.59,110.51,110.59,3629.0,104.9763,104.9763,104.9004,104.9763,3629.0
2015-07-13 12:00:00,110.56,110.61,110.41,110.44,7254.0,104.9479,104.9953,104.8055,104.834,7254.0
2015-07-13 12:05:00,110.46,110.55,110.43,110.51,4122.0,104.8529,104.9384,104.8245,104.9004,4122.0
2015-07-13 12:10:00,110.51,110.71,110.51,110.61,13204.0,104.9004,105.0903,104.9004,104.9953,13204.0
2015-07-13 12:15:00,110.59,110.64,110.56,110.56,2300.0,104.9763,105.0238,104.9479,104.9479,2300.0
2015-07-13 12:20:00,110.52,110.61,110.44,110.44,3311.0,104.9099,104.9953,104.834,104.834,3311.0
2015-07-13 12:25:00,110.45,110.54,110.45,110.54,4416.0,104.8435,104.9289,104.8435,104.9289,4416.0
2015-07-13 12:30:00,110.54,110.54,110.43,110.46,4125.0,104.9289,104.9289,104.8245,104.8529,4125.0
2015-07-13 12:35:00,110.45,110.57,110.4,110.45,12700.0,104.8435,104.9574,104.796,104.8435,12700.0
2015-07-13 12:40:00,110.45,110.47,110.43,110.45,4334.0,104.8435,104.8624,104.8245,104.8435,4334.0
2015-07-13 12:45:00,110.43,110.51,110.42,110.46,7840.0,104.8245,104.9004,104.815,104.8529,7840.0
2015-07-13 12:50:00,110.5,110.51,110.44,110.46,4708.0,104.8909,104.9004,104.834,104.8529,4708.0
2015-07-13 12:55:00,110.43,110.62,110.42,110.42,40114.0,104.8245,105.0048,104.815,104.815,40114.0
2015-07-13 13:00:00,110.31,110.31,110.17,110.17,3480.0,104.7106,104.7106,104.5777,104.5777,3480.0
2015-07-13 13:05:00,110.18,110.32,110.18,110.23,4187.0,104.5872,104.7201,104.5872,104.6346,4187.0
2015-07-13 13:10:00,110.22,110.25,110.18,110.23,4691.0,104.6251,104.6536,104.5872,104.6346,4691.0
2015-07-13 13:15:00,110.18,110.32,110.18,110.32,5505.0,104.5872,104.7201,104.5872,104.7201,5505.0
2015-07-13 13:20:00,110.3,110.35,110.27,110.35,3902.0,104.7011,104.7485,104.6726,104.7485,3902.0
2015-07-13 13:25:00,110.36,110.47,110.34,110.44,3302.0,104.758,104.8624,104.739,104.834,3302.0
2015-07-13 13:30:00,110.49,110.74,110.47,110.65,8900.0,104.8814,105.1187,104.8624,105.0333,8900.0
2015-07-13 13:35:00,110.66,110.71,110.48,110.65,3910.0,105.0428,105.0903,104.8719,105.0333,3910.0
2015-07-13 13:40:00,110.67,110.8,110.67,110.79,4462.0,105.0523,105.1757,105.0523,105.1662,4462.0
2015-07-13 13:45:00,110.81,110.81,110.66,110.76,16103.0,105.1852,105.1852,105.0428,105.1377,16103.0
2015-07-13 13:50:00,110.77,110.96,110.74,110.92,29844.0,105.1472,105.3276,105.1187,105.2896,29844.0
2015-07-13 13:55:00,110.95,111.16,110.88,111.05,38757.0,105.3181,105.5174,105.2516,105.413,38757.0
2015-07-13 14:00:00,111.06,111.06,110.83,110.89,16388.0,105.4225,105.4225,105.2042,105.2611,16388.0
2015-07-13 14:05:00,110.91,110.92,110.6,110.6,10500.0,105.2801,105.2896,104.9858,104.9858,10500.0
2015-07-13 14:10:00,110.56,110.56,110.39,110.39,9097.0,104.9479,104.9479,104.7865,104.7865,9097.0
2015-07-13 14:15:00,110.39,110.75,110.37,110.69,36259.0,104.7865,105.1282,104.7675,105.0713,36259.0
2015-07-13 14:20:00,110.7,110.96,110.68,110.71,8948.0,105.0808,105.3276,105.0618,105.0903,8948.0
2015-07-13 14:25:00,110.72,110.75,110.5,110.69,14586.0,105.0997,105.1282,104.8909,105.0713,14586.0
2015-07-13 14:30:00,110.7,110.77,110.7,110.75,5900.0,105.0808,105.1472,105.0808,105.1282,5900.0
2015-07-13 14:35:00,110.76,110.8,110.68,110.72,22752.0,105.1377,105.1757,105.0618,105.0997,22752.0
2015-07-13 14:40:00,110.69,110.73,110.53,110.62,6398.0,105.0713,105.1092,104.9194,105.0048,6398.0
2015-07-13 14:45:00,110.65,110.84,110.61,110.81,39191.0,105.0333,105.2137,104.9953,105.1852,39191.0
2015-07-13 14:50:00,110.79,110.84,110.73,110.84,8300.0,105.1662,105.2137,105.1092,105.2137,8300.0
2015-07-13 14:55:00,110.89,110.89,110.71,110.78,5710.0,105.2611,105.2611,105.0903,105.1567,5710.0
2015-07-13 15:00:00,110.75,110.86,110.6,110.63,27448.0,105.1282,105.2326,104.9858,105.0143,27448.0
2015-07-13 15:05:00,110.63,110.66,110.58,110.65,15049.0,105.0143,105.0428,104.9669,105.0333,15049.0
2015-07-13 15:10:00,110.66,110.69,110.58,110.68,9436.0,105.0428,105.0713,104.9669,105.0618,9436.0
2015-07-13 15:15:00,110.66,110.66,110.54,110.64,15020.0,105.0428,105.0428,104.9289,105.0238,15020.0
2015-07-13 15:20:00,110.63,110.83,110.62,110.83,11114.0,105.0143,105.2042,105.0048,105.2042,11114.0
2015-07-13 15:25:00,110.92,110.96,110.83,110.91,7909.0,105.2896,105.3276,105.2042,105.2801,7909.0
2015-07-13 15:30:00,110.93,111.0,110.89,110.89,14108.0,105.2991,105.3655,105.2611,105.2611,14108.0
2015-07-13 15:35:00,110.88,110.99,110.88,110.89,15138.0,105.2516,105.356,105.2516,105.2611,15138.0
2015-07-13 15:40:00,110.89,110.97,110.88,110.95,14395.0,105.2611,105.3371,105.2516,105.3181,14395.0
2015-07-13 15:45:00,110.96,111.14,110.89,111.0,40660.0,105.3276,105.4984,105.2611,105.3655,40660.0
2015-07-13 15:50:00,111.0,111.14,110.98,111.14,26739.0,105.3655,105.4984,105.3465,105.4984,26739.0
2015-07-13 15:55:00,111.11,111.2,111.07,111.12,82095.0,105.4699,105.5554,105.432,105.4794,82095.0
2015-07-14 09:30:00,110.33,110.33,108.41,109.76,158832.0,104.7295,104.7295,102.907,104.1885,158832.0
2015-07-14 09:35:00,109.79,109.88,108.7,108.84,47351.0,104.217,104.3024,103.1823,103.3152,47351.0
2015-07-14 09:40:00,108.86,109.19,108.57,109.19,55054.0,103.3342,103.6474,103.0589,103.6474,55054.0
2015-07-14 09:45:00,109.15,109.21,108.32,108.63,121924.0,103.6094,103.6664,102.8216,103.1158,121924.0
2015-07-14 09:50:00,108.64,109.06,108.64,109.0,36595.0,103.1253,103.524,103.1253,103.4671,36595.0
2015-07-14 09:55:00,108.95,109.02,108.39,108.48,69123.0,103.4196,103.486,102.888,102.9735,69123.0
2015-07-14 10:00:00,108.52,108.68,108.16,108.18,43055.0,103.0114,103.1633,102.6697,102.6887,43055.0
2015-07-14 10:05:00,108.22,108.59,108.19,108.54,43279.0,102.7266,103.0779,102.6982,103.0304,43279.0
2015-07-14 10:10:00,108.59,108.86,108.54,108.67,39666.0,103.0779,103.3342,103.0304,103.1538,39666.0
2015-07-14 10:15:00,108.74,108.91,108.67,108.68,55838.0,103.2203,103.3816,103.1538,103.1633,55838.0
2015-07-14 10:20:00,108.67,108.67,108.17,108.17,27750.0,103.1538,103.1538,102.6792,102.6792,27750.0
2015-07-14 10:25:00,108.16,108.45,108.07,108.36,18300.0,102.6697,102.945,102.5843,102.8595,18300.0
2015-07-14 10:30:00,108.37,108.53,108.29,108.39,7699.0,102.869,103.0209,102.7931,102.888,7699.0
2015-07-14 10:35:00,108.46,108.5,108.29,108.36,9049.0,102.9545,102.9924,102.7931,102.8595,9049.0
2015-07-14 10:40:00,108.29,108.35,108.12,108.12,13655.0,102.7931,102.85,102.6317,102.6317,13655.0
2015-07-14 10:45:00,108.2,108.21,107.97,108.01,20241.0,102.7077,102.7172,102.4893,102.5273,20241.0
2015-07-14 10:50:00,108.04,108.06,107.82,107.86,24477.0,102.5558,102.5748,102.347,102.3849,24477.0
2015-07-14 10:55:00,107.84,107.84,107.55,107.77,31057.0,102.3659,102.3659,102.0907,102.2995,31057.0
2015-07-14 11:00:00,107.77,108.16,107.75,108.1,12625.0,102.2995,102.6697,102.2805,102.6127,12625.0
2015-07-14 11:05:00,108.07,108.2,108.03,108.15,26263.0,102.5843,102.7077,102.5463,102.6602,26263.0
2015-07-14 11:10:00,108.15,108.19,107.86,107.86,21177.0,102.6602,102.6982,102.3849,102.3849,21177.0
2015-07-14 11:15:00,107.86,107.87,107.61,107.66,18396.0,102.3849,102.3944,102.1476,102.1951,18396.0
2015-07-14 11:20:00,107.64,107.84,107.58,107.84,16590.0,102.1761,102.3659,102.1191,102.3659,16590.0
2015-07-14 11:25:00,107.81,107.81,107.51,107.59,33417.0,102.3375,102.3375,102.0527,102.1286,33417.0
2015-07-14 11:30:00,107.59,107.77,107.56,107.76,21547.0,102.1286,102.2995,102.1002,102.29,21547.0
2015-07-14 11:35:00,107.76,107.94,107.69,107.93,22794.0,102.29,102.4609,102.2236,102.4514,22794.0
2015-07-14 11:40:00,107.92,108.05,107.88,108.03,15653.0,102.4419,102.5653,102.4039,102.5463,15653.0
2015-07-14 11:45:00,108.03,108.3,108.03,108.27,18077.0,102.5463,102.8026,102.5463,102.7741,18077.0
2015-07-14 11:50:00,108.32,108.35,108.2,108.2,17843.0,102.8216,102.85,102.7077,102.7077,17843.0
2015-07-14 11:55:00,108.18,108.46,108.01,108.46,63419.0,102.6887,102.9545,102.5273,102.9545,63419.0
2015-07-14 12:00:00,108.48,108.52,108.42,108.51,9425.0,102.9735,103.0114,102.9165,103.0019,9425.0
2015-07-14 12:05:00,108.52,108.78,108.48,108.76,14932.0,103.0114,103.2582,102.9735,103.2392,14932.0
2015-07-14 12:10:00,108.77,108.84,108.6,108.65,24623.0,103.2487,103.3152,103.0874,103.1348,24623.0
2015-07-14 12:15:00,108.54,108.54,108.4,108.51,7854.0,103.0304,103.0304,102.8975,103.0019,7854.0
2015-07-14 12:20:00,108.5,108.5,108.23,108.23,14353.0,102.9924,102.9924,102.7361,102.7361,14353.0
2015-07-14 12:25:00,108.23,108.33,108.16,108.16,12297.0,102.7361,102.8311,102.6697,102.6697,12297.0
2015-07-14 12:30:00,108.15,108.19,107.92,107.98,13918.0,102.6602,102.6982,102.4419,102.4988,13918.0
2015-07-14 12:35:00,107.96,107.97,107.67,107.67,8310.0,102.4798,102.4893,102.2046,102.2046,8310.0
2015-07-14 12:40:00,107.67,107.93,107.65,107.65,19280.0,102.2046,102.4514,102.1856,102.1856,19280.0
2015-07-14 12:45:00,107.63,107.79,107.57,107.57,16925.0,102.1666,102.3185,102.1096,102.1096,16925.0
2015-07-14 12:50:00,107.57,107.6,107.52,107.56,14843.0,102.1096,102.1381,102.0622,102.1002,14843.0
2015-07-14 12:55:00,107.55,107.62,107.4,107.4,12078.0,102.0907,102.1571,101.9483,101.9483,12078.0
2015-07-14 13:00:00,107.42,107.42,107.12,107.26,17960.0,101.9673,101.9673,101.6825,101.8154,17960.0
2015-07-14 13:05:00,107.28,107.53,107.27,107.49,6246.0,101.8344,102.0717,101.8249,102.0337,6246.0
2015-07-14 13:10:00,107.48,107.82,107.48,107.82,10813.0,102.0242,102.347,102.0242,102.347,10813.0
2015-07-14 13:15:00,107.83,107.83,107.58,107.62,9780.0,102.3564,102.3564,102.1191,102.1571,9780.0
2015-07-14 13:20:00,107.55,107.61,107.28,107.32,6315.0,102.0907,102.1476,101.8344,101.8723,6315.0
2015-07-14 13:25:00,107.27,107.59,107.27,107.59,14350.0,101.8249,102.1286,101.8249,102.1286,14350.0
2015-07-14 13:30:00,107.59,107.59,107.43,107.58,11776.0,102.1286,102.1286,101.9767,102.1191,11776.0
2015-07-14 13:35:00,107.58,107.58,107.26,107.28,8898.0,102.1191,102.1191,101.8154,101.8344,8898.0
2015-07-14 13:40:00,107.26,107.5,107.26,107.48,17575.0,101.8154,102.0432,101.8154,102.0242,17575.0
2015-07-14 13:45:00,107.5,107.52,107.49,107.51,7796.0,102.0432,102.0622,102.0337,102.0527,7796.0
2015-07-14 13:50:00,107.52,107.93,107.25,107.86,34141.0,102.0622,102.4514,101.8059,102.3849,34141.0
2015-07-14 13:55:00,107.86,108.24,107.5,108.01,44358.0,102.3849,102.7456,102.0432,102.5273,44358.0
2015-07-14 14:00:00,108.01,108.01,107.62,107.68,21499.0,102.5273,102.5273,102.1571,102.2141,21499.0
2015-07-14 14:05:00,107.66,107.76,107.57,107.58,34516.0,102.1951,102.29,102.1096,102.1191,34516.0
2015-07-14 14:10:00,107.57,107.61,107.46,107.61,17477.0,102.1096,102.1476,102.0052,102.1476,17477.0
2015-07-14 14:15:00,107.61,107.62,107.54,107.61,8600.0,102.1476,102.1571,102.0812,102.1476,8600.0
2015-07-14 14:20:00,107.61,107.62,107.51,107.55,6107.0,102.1476,102.1571,102.0527,102.0907,6107.0
2015-07-14 14:25:00,107.54,107.7,107.5,107.7,11370.0,102.0812,102.233,102.0432,102.233,11370.0
2015-07-14 14:30:00,107.7,108.06,107.7,107.95,33011.0,102.233,102.5748,102.233,102.4704,33011.0
2015-07-14 14:35:00,107.97,108.04,107.82,107.97,14108.0,102.4893,102.5558,102.347,102.4893,14108.0
2015-07-14 14:40:00,107.97,108.0,107.59,108.0,31903.0,102.4893,102.5178,102.1286,102.5178,31903.0
2015-07-14 14:45:00,108.0,108.0,107.5,107.5,13100.0,102.5178,102.5178,102.0432,102.0432,13100.0
2015-07-14 14:50:00,107.48,107.54,107.35,107.45,17414.0,102.0242,102.0812,101.9008,101.9957,17414.0
2015-07-14 14:55:00,107.5,107.62,107.36,107.59,17757.0,102.0432,102.1571,101.9103,102.1286,17757.0
2015-07-14 15:00:00,107.6,107.64,107.47,107.56,10749.0,102.1381,102.1761,102.0147,102.1002,10749.0
2015-07-14 15:05:00,107.58,107.58,107.44,107.48,9438.0,102.1191,102.1191,101.9862,102.0242,9438.0
2015-07-14 15:10:00,107.48,107.51,107.41,107.45,8871.0,102.0242,102.0527,101.9578,101.9957,8871.0
2015-07-14 15:15:00,107.45,107.62,107.41,107.44,20943.0,101.9957,102.1571,101.9578,101.9862,20943.0
2015-07-14 15:20:00,107.45,107.54,107.4,107.41,13251.0,101.9957,102.0812,101.9483,101.9578,13251.0
2015-07-14 15:25:00,107.42,107.49,107.42,107.46,22776.0,101.9673,102.0337,101.9673,102.0052,22776.0
2015-07-14 15:30:00,107.45,108.12,107.45,107.92,103062.0,101.9957,102.6317,101.9957,102.4419,103062.0
2015-07-14 15:35:00,107.9,108.05,107.03,107.77,56354.0,102.4229,102.5653,101.5971,102.2995,56354.0
2015-07-14 15:40:00,107.77,107.77,107.36,107.36,24121.0,102.2995,102.2995,101.9103,101.9103,24121.0
2015-07-14 15:45:00,107.4,107.52,107.35,107.43,45098.0,101.9483,102.0622,101.9008,101.9767,45098.0
2015-07-14 15:50:00,107.44,107.5,107.33,107.35,53234.0,101.9862,102.0432,101.8818,101.9008,53234.0
2015-07-14 15:55:00,107.35,107.37,107.14,107.26,86717.0,101.9008,101.9198,101.7015,101.8154,86717.0
2015-07-15 09:30:00,107.08,107.29,106.25,107.01,34654.0,101.6445,101.8439,100.8566,101.5781,34654.0
2015-07-15 09:35:00,107.01,107.01,106.61,106.79,17080.0,101.5781,101.5781,101.1984,101.3692,17080.0
2015-07-15 09:40:00,106.82,106.88,106.63,106.84,31607.0,101.3977,101.4547,101.2174,101.4167,31607.0
2015-07-15 09:45:00,106.83,107.19,106.82,107.02,10839.0,101.4072,101.7489,101.3977,101.5876,10839.0
2015-07-15 09:50:00,106.95,107.29,106.68,107.29,10933.0,101.5211,101.8439,101.2648,101.8439,10933.0
2015-07-15 09:55:00,107.32,107.72,107.28,107.51,16749.0,101.8723,102.252,101.8344,102.0527,16749.0
2015-07-15 10:00:00,107.51,107.64,107.35,107.64,14599.0,102.0527,102.1761,101.9008,102.1761,14599.0
2015-07-15 10:05:00,107.63,107.81,107.54,107.8,14650.0,102.1666,102.3375,102.0812,102.328,14650.0
2015-07-15 10:10:00,107.81,107.81,107.51,107.59,5500.0,102.3375,102.3375,102.0527,102.1286,5500.0
2015-07-15 10:15:00,107.62,107.95,107.6,107.93,22392.0,102.1571,102.4704,102.1381,102.4514,22392.0
2015-07-15 10:20:00,107.95,108.04,107.59,107.6,19910.0,102.4704,102.5558,102.1286,102.1381,19910.0
2015-07-15 10:25:00,107.63,107.9,107.63,107.7,21000.0,102.1666,102.4229,102.1666,102.233,21000.0
2015-07-15 10:30:00,107.73,107.73,107.47,107.63,31874.0,102.2615,102.2615,102.0147,102.1666,31874.0
2015-07-15 10:35:00,107.63,107.7,107.41,107.42,28828.0,102.1666,102.233,101.9578,101.9673,28828.0
2015-07-15 10:40:00,107.42,107.59,107.26,107.37,22353.0,101.9673,102.1286,101.8154,101.9198,22353.0
2015-07-15 10:45:00,107.37,107.37,107.15,107.19,22273.0,101.9198,101.9198,101.711,101.7489,22273.0
2015-07-15 10:50:00,107.28,107.48,107.17,107.48,16102.0,101.8344,102.0242,101.7299,102.0242,16102.0
2015-07-15 10:55:00,107.51,107.64,107.51,107.62,2889.0,102.0527,102.1761,102.0527,102.1571,2889.0
2015-07-15 11:00:00,107.62,107.88,107.62,107.87,5050.0,102.1571,102.4039,102.1571,102.3944,5050.0
2015-07-15 11:05:00,107.88,107.93,107.78,107.88,7645.0,102.4039,102.4514,102.309,102.4039,7645.0
2015-07-15 11:10:00,107.97,107.97,107.66,107.72,20971.0,102.4893,102.4893,102.1951,102.252,20971.0
2015-07-15 11:15:00,107.75,107.84,107.56,107.58,10392.0,102.2805,102.3659,102.1002,102.1191,10392.0
2015-07-15 11:20:00,107.51,107.76,107.46,107.47,11804.0,102.0527,102.29,102.0052,102.0147,11804.0
2015-07-15 11:25:00,107.44,107.45,107.27,107.39,14480.0,101.9862,101.9957,101.8249,101.9388,14480.0
2015-07-15 11:30:00,107.39,107.6,107.38,107.6,2487.0,101.9388,102.1381,101.9293,102.1381,2487.0
2015-07-15 11:35:00,107.59,107.78,107.55,107.78,8100.0,102.1286,102.309,102.0907,102.309,8100.0
2015-07-15 11:40:00,107.8,107.82,107.71,107.78,4875.0,102.328,102.347,102.2425,102.309,4875.0
2015-07-15 11:45:00,107.77,107.79,107.47,107.54,12774.0,102.2995,102.3185,102.0147,102.0812,12774.0
2015-07-15 11:50:00,107.59,107.72,107.57,107.64,8310.0,102.1286,102.252,102.1096,102.1761,8310.0
2015-07-15 11:55:00,107.67,107.79,107.66,107.7,6000.0,102.2046,102.3185,102.1951,102.233,6000.0
2015-07-15 12:00:00,107.69,107.74,107.43,107.53,7900.0,102.2236,102.271,101.9767,102.0717,7900.0
2015-07-15 12:05:00,107.6,107.66,107.51,107.53,6400.0,102.1381,102.1951,102.0527,102.0717,6400.0
2015-07-15 12:10:00,107.53,107.53,107.3,107.35,12947.0,102.0717,102.0717,101.8533,101.9008,12947.0
2015-07-15 12:15:00,107.35,107.44,107.32,107.44,3100.0,101.9008,101.9862,101.8723,101.9862,3100.0
2015-07-15 12:20:00,107.45,107.54,107.41,107.54,9309.0,101.9957,102.0812,101.9578,102.0812,9309.0
2015-07-15 12:25:00,107.51,107.57,107.51,107.55,1200.0,102.0527,102.1096,102.0527,102.0907,1200.0
2015-07-15 12:30:00,107.56,107.58,107.46,107.48,6700.0,102.1002,102.1191,102.0052,102.0242,6700.0
2015-07-15 12:35:00,107.46,107.61,107.46,107.5,7176.0,102.0052,102.1476,102.0052,102.0432,7176.0
2015-07-15 12:40:00,107.54,107.74,107.5,107.74,5368.0,102.0812,102.271,102.0432,102.271,5368.0
2015-07-15 12:45:00,107.73,107.8,107.71,107.71,3600.0,102.2615,102.328,102.2425,102.2425,3600.0
2015-07-15 12:50:00,107.65,107.67,107.47,107.5,6524.0,102.1856,102.2046,102.0147,102.0432,6524.0
2015-07-15 12:55:00,107.46,107.5,107.43,107.46,4400.0,102.0052,102.0432,101.9767,102.0052,4400.0
2015-07-15 13:00:00,107.49,107.49,107.35,107.43,6873.0,102.0337,102.0337,101.9008,101.9767,6873.0
2015-07-15 13:05:00,107.41,107.59,107.37,107.58,6033.0,101.9578,102.1286,101.9198,102.1191,6033.0
2015-07-15 13:10:00,107.51,107.6,107.5,107.6,7063.0,102.0527,102.1381,102.0432,102.1381,7063.0
2015-07-15 13:15:00,107.58,107.62,107.55,107.57,8300.0,102.1191,102.1571,102.0907,102.1096,8300.0
2015-07-15 13:20:00,107.56,107.63,107.56,107.62,3000.0,102.1002,102.1666,102.1002,102.1571,3000.0
2015-07-15 13:25:00,107.63,107.66,107.57,107.59,7620.0,102.1666,102.1951,102.1096,102.1286,7620.0
2015-07-15 13:30:00,107.62,107.64,107.55,107.64,6400.0,102.1571,102.1761,102.0907,102.1761,6400.0
2015-07-15 13:35:00,107.64,107.7,107.62,107.69,7159.0,102.1761,102.233,102.1571,102.2236,7159.0
2015-07-15 13:40:00,107.68,107.7,107.64,107.68,5303.0,102.2141,102.233,102.1761,102.2141,5303.0
2015-07-15 13:45:00,107.7,107.77,107.68,107.74,3408.0,102.233,102.2995,102.2141,102.271,3408.0
2015-07-15 13:50:00,107.72,107.77,107.72,107.76,6957.0,102.252,102.2995,102.252,102.29,6957.0
2015-07-15 13:55:00,107.72,107.77,107.7,107.7,5530.0,102.252,102.2995,102.233,102.233,5530.0
2015-07-15 14:00:00,107.69,107.7,107.63,107.66,4340.0,102.2236,102.233,102.1666,102.1951,4340.0
2015-07-15 14:05:00,107.66,107.71,107.66,107.7,1867.0,102.1951,102.2425,102.1951,102.233,1867.0
2015-07-15 14:10:00,107.68,107.77,107.67,107.75,6166.0,102.2141,102.2995,102.2046,102.2805,6166.0
2015-07-15 14:15:00,107.7,107.7,107.6,107.67,4072.0,102.233,102.233,102.1381,102.2046,4072.0
2015-07-15 14:20:00,107.64,107.66,107.61,107.65,3837.0,102.1761,102.1951,102.1476,102.1856,3837.0
2015-07-15 14:25:00,107.64,107.66,107.6,107.66,4959.0,102.1761,102.1951,102.1381,102.1951,4959.0
2015-07-15 14:30:00,107.65,107.65,107.57,107.59,7350.0,102.1856,102.1856,102.1096,102.1286,7350.0
2015-07-15 14:35:00,107.57,107.57,107.37,107.41,7000.0,102.1096,102.1096,101.9198,101.9578,7000.0
2015-07-15 14:40:00,107.4,107.4,107.22,107.23,9658.0,101.9483,101.9483,101.7774,101.7869,9658.0
2015-07-15 14:45:00,107.21,107.27,107.08,107.11,10480.0,101.7679,101.8249,101.6445,101.673,10480.0
2015-07-15 14:50:00,107.08,107.12,106.96,106.96,10381.0,101.6445,101.6825,101.5306,101.5306,10381.0
2015-07-15 14:55:00,106.98,107.03,106.96,107.01,8765.0,101.5496,101.5971,101.5306,101.5781,8765.0
2015-07-15 15:00:00,107.01,107.15,106.95,107.09,11444.0,101.5781,101.711,101.5211,101.654,11444.0
2015-07-15 15:05:00,107.07,107.13,107.03,107.07,6880.0,101.635,101.692,101.5971,101.635,6880.0
2015-07-15 15:10:00,107.06,107.2,107.06,107.19,9538.0,101.6255,101.7584,101.6255,101.7489,9538.0
2015-07-15 15:15:00,107.2,107.32,107.17,107.3,7493.0,101.7584,101.8723,101.7299,101.8533,7493.0
2015-07-15 15:20:00,107.27,107.3,107.15,107.19,9800.0,101.8249,101.8533,101.711,101.7489,9800.0
2015-07-15 15:25:00,107.19,107.38,107.17,107.38,12822.0,101.7489,101.9293,101.7299,101.9293,12822.0
2015-07-15 15:30:00,107.38,107.5,107.32,107.49,16684.0,101.9293,102.0432,101.8723,102.0337,16684.0
2015-07-15 15:35:00,107.47,107.56,107.39,107.47,17106.0,102.0147,102.1002,101.9388,102.0147,17106.0
2015-07-15 15:40:00,107.45,107.47,107.32,107.4,16522.0,101.9957,102.0147,101.8723,101.9483,16522.0
2015-07-15 15:45:00,107.39,107.41,107.22,107.23,20820.0,101.9388,101.9578,101.7774,101.7869,20820.0
2015-07-15 15:50:00,107.26,107.4,107.25,107.35,29004.0,101.8154,101.9483,101.8059,101.9008,29004.0
2015-07-15 15:55:00,107.36,107.45,107.27,107.43,52052.0,101.9103,101.9957,101.8249,101.9767,52052.0
2015-07-16 09:30:00,108.39,108.42,108.21,108.37,15071.0,102.888,102.9165,102.7172,102.869,15071.0
2015-07-16 09:35:00,108.27,108.53,108.23,108.53,23982.0,102.7741,103.0209,102.7361,103.0209,23982.0
2015-07-16 09:40:00,108.51,108.85,108.38,108.78,28376.0,103.0019,103.3247,102.8785,103.2582,28376.0
2015-07-16 09:45:00,108.76,108.78,108.49,108.76,8000.0,103.2392,103.2582,102.9829,103.2392,8000.0
2015-07-16 09:50:00,108.72,108.84,108.54,108.54,6780.0,103.2013,103.3152,103.0304,103.0304,6780.0
2015-07-16 09:55:00,108.57,108.71,108.55,108.69,6829.0,103.0589,103.1918,103.0399,103.1728,6829.0
2015-07-16 10:00:00,108.67,108.73,108.52,108.54,16535.0,103.1538,103.2108,103.0114,103.0304,16535.0
2015-07-16 10:05:00,108.54,108.7,108.54,108.66,10849.0,103.0304,103.1823,103.0304,103.1443,10849.0
2015-07-16 10:10:00,108.66,108.74,108.53,108.53,8523.0,103.1443,103.2203,103.0209,103.0209,8523.0
2015-07-16 10:15:00,108.58,108.64,108.5,108.64,8000.0,103.0684,103.1253,102.9924,103.1253,8000.0
2015-07-16 10:20:00,108.64,108.78,108.62,108.76,8576.0,103.1253,103.2582,103.1063,103.2392,8576.0
2015-07-16 10:25:00,108.73,108.88,108.72,108.83,14897.0,103.2108,103.3531,103.2013,103.3057,14897.0
2015-07-16 10:30:00,108.92,109.0,108.85,108.86,14967.0,103.3911,103.4671,103.3247,103.3342,14967.0
2015-07-16 10:35:00,108.87,108.89,108.81,108.85,8036.0,103.3437,103.3626,103.2867,103.3247,8036.0
2015-07-16 10:40:00,108.87,108.93,108.84,108.91,4868.0,103.3437,103.4006,103.3152,103.3816,4868.0
2015-07-16 10:45:00,108.91,109.1,108.89,109.1,13712.0,103.3816,103.562,103.3626,103.562,13712.0
2015-07-16 10:50:00,109.15,109.2,109.09,109.14,15643.0,103.6094,103.6569,103.5525,103.5999,15643.0
2015-07-16 10:55:00,109.14,109.14,108.94,108.99,13250.0,103.5999,103.5999,103.4101,103.4576,13250.0
2015-07-16 11:00:00,109.05,109.13,108.98,109.08,10066.0,103.5145,103.5905,103.4481,103.543,10066.0
2015-07-16 11:05:00,109.08,109.1,108.98,109.03,26959.0,103.543,103.562,103.4481,103.4955,26959.0
2015-07-16 11:10:00,109.01,109.09,108.98,109.08,7692.0,103.4765,103.5525,103.4481,103.543,7692.0
2015-07-16 11:15:00,109.11,109.17,109.09,109.1,17315.0,103.5715,103.6284,103.5525,103.562,17315.0
2015-07-16 11:20:00,109.09,109.19,109.0,109.19,23111.0,103.5525,103.6474,103.4671,103.6474,23111.0
2015-07-16 11:25:00,109.17,109.33,109.15,109.24,11695.0,103.6284,103.7803,103.6094,103.6949,11695.0
2015-07-16 11:30:00,109.24,109.28,109.22,109.24,5459.0,103.6949,103.7328,103.6759,103.6949,5459.0
2015-07-16 11:35:00,109.2,109.31,109.2,109.31,7918.0,103.6569,103.7613,103.6569,103.7613,7918.0
2015-07-16 11:40:00,109.37,109.4,109.29,109.31,11881.0,103.8183,103.8468,103.7423,103.7613,11881.0
2015-07-16 11:45:00,109.29,109.49,109.27,109.46,13143.0,103.7423,103.9322,103.7233,103.9037,13143.0
2015-07-16 11:50:00,109.48,109.6,109.47,109.59,22240.0,103.9227,104.0366,103.9132,104.0271,22240.0
2015-07-16 11:55:00,109.59,109.66,109.59,109.65,8425.0,104.0271,104.0936,104.0271,104.0841,8425.0
2015-07-16 12:00:00,109.62,109.65,109.56,109.56,9750.0,104.0556,104.0841,103.9986,103.9986,9750.0
2015-07-16 12:05:00,109.56,109.6,109.54,109.57,12737.0,103.9986,104.0366,103.9796,104.0081,12737.0
2015-07-16 12:10:00,109.55,109.56,109.46,109.49,9401.0,103.9891,103.9986,103.9037,103.9322,9401.0
2015-07-16 12:15:00,109.48,109.64,109.46,109.61,5335.0,103.9227,104.0746,103.9037,104.0461,5335.0
2015-07-16 12:20:00,109.64,109.99,109.63,109.99,19920.0,104.0746,104.4068,104.0651,104.4068,19920.0
2015-07-16 12:25:00,109.98,110.0,109.82,109.95,37027.0,104.3973,104.4163,104.2454,104.3688,37027.0
2015-07-16 12:30:00,109.98,110.07,109.91,109.91,15782.0,104.3973,104.4827,104.3309,104.3309,15782.0
2015-07-16 12:35:00,109.91,110.23,109.91,110.08,29365.0,104.3309,104.6346,104.3309,104.4922,29365.0
2015-07-16 12:40:00,110.11,110.23,110.09,110.2,14756.0,104.5207,104.6346,104.5017,104.6061,14756.0
2015-07-16 12:45:00,110.18,110.38,110.18,110.37,12900.0,104.5872,104.777,104.5872,104.7675,12900.0
2015-07-16 12:50:00,110.34,110.44,110.26,110.34,17342.0,104.739,104.834,104.6631,104.739,17342.0
2015-07-16 12:55:00,110.3,110.47,110.27,110.43,23698.0,104.7011,104.8624,104.6726,104.8245,23698.0
2015-07-16 13:00:00,110.43,110.56,110.36,110.56,37823.0,104.8245,104.9479,104.758,104.9479,37823.0
2015-07-16 13:05:00,110.54,110.68,110.52,110.68,23910.0,104.9289,105.0618,104.9099,105.0618,23910.0
2015-07-16 13:10:00,110.64,110.71,110.57,110.59,16790.0,105.0238,105.0903,104.9574,104.9763,16790.0
2015-07-16 13:15:00,110.59,110.59,110.27,110.27,17552.0,104.9763,104.9763,104.6726,104.6726,17552.0
2015-07-16 13:20:00,110.31,110.42,110.27,110.34,8071.0,104.7106,104.815,104.6726,104.739,8071.0
2015-07-16 13:25:00,110.35,110.37,110.33,110.35,14178.0,104.7485,104.7675,104.7295,104.7485,14178.0
2015-07-16 13:30:00,110.33,110.34,110.11,110.34,30012.0,104.7295,104.739,104.5207,104.739,30012.0
2015-07-16 13:35:00,110.32,110.36,110.27,110.29,14150.0,104.7201,104.758,104.6726,104.6916,14150.0
2015-07-16 13:40:00,110.27,110.41,110.27,110.36,47092.0,104.6726,104.8055,104.6726,104.758,47092.0
2015-07-16 13:45:00,110.3,110.41,110.3,110.41,37684.0,104.7011,104.8055,104.7011,104.8055,37684.0
2015-07-16 13:50:00,110.38,110.4,110.32,110.38,16976.0,104.777,104.796,104.7201,104.777,16976.0
2015-07-16 13:55:00,110.37,110.42,110.2,110.25,30215.0,104.7675,104.815,104.6061,104.6536,30215.0
2015-07-16 14:00:00,110.25,110.43,110.25,110.37,25212.0,104.6536,104.8245,104.6536,104.7675,25212.0
2015-07-16 14:05:00,110.37,110.5,110.36,110.37,67312.0,104.7675,104.8909,104.758,104.7675,67312.0
2015-07-16 14:10:00,110.38,110.38,110.21,110.26,30859.0,104.777,104.777,104.6156,104.6631,30859.0
2015-07-16 14:15:00,110.26,110.27,110.21,110.26,7151.0,104.6631,104.6726,104.6156,104.6631,7151.0
2015-07-16 14:20:00,110.26,110.28,110.16,110.18,5404.0,104.6631,104.6821,104.5682,104.5872,5404.0
2015-07-16 14:25:00,110.19,110.22,110.1,110.15,38952.0,104.5966,104.6251,104.5112,104.5587,38952.0
2015-07-16 14:30:00,110.14,110.17,110.04,110.12,16754.0,104.5492,104.5777,104.4543,104.5302,16754.0
2015-07-16 14:35:00,110.13,110.15,110.07,110.08,16136.0,104.5397,104.5587,104.4827,104.4922,16136.0
2015-07-16 14:40:00,110.07,110.19,110.06,110.16,17272.0,104.4827,104.5966,104.4732,104.5682,17272.0
2015-07-16 14:45:00,110.18,110.19,110.11,110.16,10757.0,104.5872,104.5966,104.5207,104.5682,10757.0
2015-07-16 14:50:00,110.19,110.25,110.19,110.23,13300.0,104.5966,104.6536,104.5966,104.6346,13300.0
2015-07-16 14:55:00,110.24,110.28,110.19,110.22,12172.0,104.6441,104.6821,104.5966,104.6251,12172.0
2015-07-16 15:00:00,110.26,110.29,110.22,110.26,14720.0,104.6631,104.6916,104.6251,104.6631,14720.0
2015-07-16 15:05:00,110.25,110.31,110.1,110.11,42387.0,104.6536,104.7106,104.5112,104.5207,42387.0
2015-07-16 15:10:00,110.11,110.27,110.11,110.24,15237.0,104.5207,104.6726,104.5207,104.6441,15237.0
2015-07-16 15:15:00,110.24,110.28,110.22,110.25,18254.0,104.6441,104.6821,104.6251,104.6536,18254.0
2015-07-16 15:20:00,110.24,110.3,110.19,110.24,21821.0,104.6441,104.7011,104.5966,104.6441,21821.0
2015-07-16 15:25:00,110.23,110.34,110.22,110.3,29267.0,104.6346,104.739,104.6251,104.7011,29267.0
2015-07-16 15:30:00,110.3,110.32,110.24,110.24,19047.0,104.7011,104.7201,104.6441,104.6441,19047.0
2015-07-16 15:35:00,110.24,110.29,110.2,110.26,23388.0,104.6441,104.6916,104.6061,104.6631,23388.0
2015-07-16 15:40:00,110.26,110.3,110.13,110.2,36578.0,104.6631,104.7011,104.5397,104.6061,36578.0
2015-07-16 15:45:00,110.2,110.21,110.02,110.03,53830.0,104.6061,104.6156,104.4353,104.4448,53830.0
2015-07-16 15:50:00,110.03,110.05,109.94,109.96,77433.0,104.4448,104.4638,104.3593,104.3783,77433.0
2015-07-16 15:55:00,109.95,110.05,109.94,110.04,93115.0,104.3688,104.4638,104.3593,104.4543,93115.0
2015-07-17 09:30:00,110.37,110.79,110.06,110.77,109803.0,104.7675,105.1662,104.4732,105.1472,109803.0
2015-07-17 09:35:00,110.8,111.13,110.73,111.13,27878.0,105.1757,105.4889,105.1092,105.4889,27878.0
2015-07-17 09:40:00,111.16,111.19,110.44,110.47,18112.0,105.5174,105.5459,104.834,104.8624,18112.0
2015-07-17 09:45:00,110.51,110.8,110.34,110.8,46630.0,104.9004,105.1757,104.739,105.1757,46630.0
2015-07-17 09:50:00,110.85,111.46,110.84,111.45,45809.0,105.2231,105.8022,105.2137,105.7927,45809.0
2015-07-17 09:55:00,111.45,111.8,111.15,111.33,48097.0,105.7927,106.1249,105.5079,105.6788,48097.0
2015-07-17 10:00:00,111.37,111.52,111.27,111.35,74603.0,105.7168,105.8591,105.6218,105.6978,74603.0
2015-07-17 10:05:00,111.33,111.39,111.23,111.24,64678.0,105.6788,105.7357,105.5839,105.5933,64678.0
2015-07-17 10:10:00,111.25,111.3,111.16,111.18,29003.0,105.6028,105.6503,105.5174,105.5364,29003.0
2015-07-17 10:15:00,111.16,111.29,111.1,111.29,26398.0,105.5174,105.6408,105.4605,105.6408,26398.0
2015-07-17 10:20:00,111.26,111.37,111.18,111.37,11742.0,105.6123,105.7168,105.5364,105.7168,11742.0
2015-07-17 10:25:00,111.36,111.38,111.18,111.3,47879.0,105.7073,105.7262,105.5364,105.6503,47879.0
2015-07-17 10:30:00,111.35,111.44,111.29,111.44,25191.0,105.6978,105.7832,105.6408,105.7832,25191.0
2015-07-17 10:35:00,111.42,111.51,111.35,111.37,17246.0,105.7642,105.8496,105.6978,105.7168,17246.0
2015-07-17 10:40:00,111.37,111.54,111.3,111.51,48227.0,105.7168,105.8781,105.6503,105.8496,48227.0
2015-07-17 10:45:00,111.51,111.73,111.51,111.64,38856.0,105.8496,106.0585,105.8496,105.973,38856.0
2015-07-17 10:50:00,111.66,111.66,111.48,111.65,13444.0,105.992,105.992,105.8212,105.9825,13444.0
2015-07-17 10:55:00,111.69,111.69,111.53,111.58,26450.0,106.0205,106.0205,105.8686,105.9161,26450.0
2015-07-17 11:00:00,111.57,111.58,111.48,111.48,9486.0,105.9066,105.9161,105.8212,105.8212,9486.0
2015-07-17 11:05:00,111.55,111.55,111.37,111.37,8300.0,105.8876,105.8876,105.7168,105.7168,8300.0
2015-07-17 11:10:00,111.37,111.56,111.36,111.5,15451.0,105.7168,105.8971,105.7073,105.8402,15451.0
2015-07-17 11:15:00,111.5,111.52,111.43,111.46,11594.0,105.8402,105.8591,105.7737,105.8022,11594.0
2015-07-17 11:20:00,111.46,111.53,111.45,111.49,24937.0,105.8022,105.8686,105.7927,105.8307,24937.0
2015-07-17 11:25:00,111.51,111.64,111.48,111.5,36472.0,105.8496,105.973,105.8212,105.8402,36472.0
2015-07-17 11:30:00,111.52,111.69,111.45,111.66,37464.0,105.8591,106.0205,105.7927,105.992,37464.0
2015-07-17 11:35:00,111.66,111.67,111.53,111.53,18568.0,105.992,106.0015,105.8686,105.8686,18568.0
2015-07-17 11:40:00,111.53,111.59,111.44,111.52,22877.0,105.8686,105.9256,105.7832,105.8591,22877.0
2015-07-17 11:45:00,111.5,111.53,111.34,111.38,19737.0,105.8402,105.8686,105.6883,105.7262,19737.0
2015-07-17 11:50:00,111.42,111.45,111.34,111.34,9660.0,105.7642,105.7927,105.6883,105.6883,9660.0
2015-07-17 11:55:00,111.33,111.54,111.25,111.44,15312.0,105.6788,105.8781,105.6028,105.7832,15312.0
2015-07-17 12:00:00,111.42,111.55,111.32,111.49,28011.0,105.7642,105.8876,105.6693,105.8307,28011.0
2015-07-17 12:05:00,111.46,111.51,111.3,111.3,7232.0,105.8022,105.8496,105.6503,105.6503,7232.0
2015-07-17 12:10:00,111.28,111.34,111.13,111.13,15400.0,105.6313,105.6883,105.4889,105.4889,15400.0
2015-07-17 12:15:00,111.1,111.14,110.81,110.85,28327.0,105.4605,105.4984,105.1852,105.2231,28327.0
2015-07-17 12:20:00,110.82,110.85,110.7,110.81,13258.0,105.1947,105.2231,105.0808,105.1852,13258.0
2015-07-17 12:25:00,110.82,110.98,110.77,110.89,11690.0,105.1947,105.3465,105.1472,105.2611,11690.0
2015-07-17 12:30:00,110.94,110.95,110.8,110.94,5900.0,105.3086,105.3181,105.1757,105.3086,5900.0
2015-07-17 12:35:00,110.88,111.0,110.83,110.83,11520.0,105.2516,105.3655,105.2042,105.2042,11520.0
2015-07-17 12:40:00,110.83,110.92,110.78,110.82,6900.0,105.2042,105.2896,105.1567,105.1947,6900.0
2015-07-17 12:45:00,110.83,110.94,110.8,110.88,5001.0,105.2042,105.3086,105.1757,105.2516,5001.0
2015-07-17 12:50:00,110.81,110.84,110.74,110.83,6400.0,105.1852,105.2137,105.1187,105.2042,6400.0
2015-07-17 12:55:00,110.82,110.96,110.81,110.85,8845.0,105.1947,105.3276,105.1852,105.2231,8845.0
2015-07-17 13:00:00,110.82,110.84,110.75,110.76,5697.0,105.1947,105.2137,105.1282,105.1377,5697.0
2015-07-17 13:05:00,110.8,110.8,110.65,110.65,5999.0,105.1757,105.1757,105.0333,105.0333,5999.0
2015-07-17 13:10:00,110.65,110.82,110.65,110.82,8500.0,105.0333,105.1947,105.0333,105.1947,8500.0
2015-07-17 13:15:00,110.81,110.92,110.78,110.89,14700.0,105.1852,105.2896,105.1567,105.2611,14700.0
2015-07-17 13:20:00,110.9,110.9,110.78,110.81,32916.0,105.2706,105.2706,105.1567,105.1852,32916.0
2015-07-17 13:25:00,110.79,110.83,110.69,110.8,13925.0,105.1662,105.2042,105.0713,105.1757,13925.0
2015-07-17 13:30:00,110.82,110.82,110.58,110.61,11445.0,105.1947,105.1947,104.9669,104.9953,11445.0
2015-07-17 13:35:00,110.62,110.73,110.61,110.66,6632.0,105.0048,105.1092,104.9953,105.0428,6632.0
2015-07-17 13:40:00,110.64,110.87,110.62,110.78,6030.0,105.0238,105.2421,105.0048,105.1567,6030.0
2015-07-17 13:45:00,110.67,110.77,110.67,110.74,13496.0,105.0523,105.1472,105.0523,105.1187,13496.0
2015-07-17 13:50:00,110.78,110.85,110.74,110.81,6400.0,105.1567,105.2231,105.1187,105.1852,6400.0
2015-07-17 13:55:00,110.88,110.93,110.79,110.81,11690.0,105.2516,105.2991,105.1662,105.1852,11690.0
2015-07-17 14:00:00,110.84,110.91,110.82,110.84,6537.0,105.2137,105.2801,105.1947,105.2137,6537.0
2015-07-17 14:05:00,110.87,111.02,110.82,110.91,12102.0,105.2421,105.3845,105.1947,105.2801,12102.0
2015-07-17 14:10:00,110.88,110.96,110.85,110.87,6979.0,105.2516,105.3276,105.2231,105.2421,6979.0
2015-07-17 14:15:00,110.87,111.01,110.8,110.95,18577.0,105.2421,105.375,105.1757,105.3181,18577.0
2015-07-17 14:20:00,110.95,111.21,110.94,111.21,8911.0,105.3181,105.5649,105.3086,105.5649,8911.0
2015-07-17 14:25:00,111.2,111.26,111.12,111.2,9205.0,105.5554,105.6123,105.4794,105.5554,9205.0
2015-07-17 14:30:00,111.22,111.3,111.09,111.16,15750.0,105.5744,105.6503,105.451,105.5174,15750.0
2015-07-17 14:35:00,111.11,111.22,111.0,111.0,13754.0,105.4699,105.5744,105.3655,105.3655,13754.0
2015-07-17 14:40:00,111.0,111.05,110.93,110.95,10309.0,105.3655,105.413,105.2991,105.3181,10309.0
2015-07-17 14:45:00,110.97,110.99,110.84,110.91,10493.0,105.3371,105.356,105.2137,105.2801,10493.0
2015-07-17 14:50:00,110.88,111.05,110.88,111.03,8490.0,105.2516,105.413,105.2516,105.394,8490.0
2015-07-17 14:55:00,111.0,111.01,110.86,110.95,7650.0,105.3655,105.375,105.2326,105.3181,7650.0
2015-07-17 15:00:00,110.98,110.98,110.86,110.89,14895.0,105.3465,105.3465,105.2326,105.2611,14895.0
2015-07-17 15:05:00,110.88,110.92,110.84,110.88,22232.0,105.2516,105.2896,105.2137,105.2516,22232.0
2015-07-17 15:10:00,110.89,110.93,110.82,110.82,13300.0,105.2611,105.2991,105.1947,105.1947,13300.0
2015-07-17 15:15:00,110.85,110.9,110.83,110.88,13594.0,105.2231,105.2706,105.2042,105.2516,13594.0
2015-07-17 15:20:00,110.86,110.88,110.83,110.85,15423.0,105.2326,105.2516,105.2042,105.2231,15423.0
2015-07-17 15:25:00,110.85,110.95,110.84,110.93,15758.0,105.2231,105.3181,105.2137,105.2991,15758.0
2015-07-17 15:30:00,110.93,111.02,110.9,111.0,15405.0,105.2991,105.3845,105.2706,105.3655,15405.0
2015-07-17 15:35:00,111.0,111.12,111.0,111.02,24224.0,105.3655,105.4794,105.3655,105.3845,24224.0
2015-07-17 15:40:00,111.03,111.04,110.88,110.88,21953.0,105.394,105.4035,105.2516,105.2516,21953.0
2015-07-17 15:45:00,110.9,111.03,110.9,110.96,23477.0,105.2706,105.394,105.2706,105.3276,23477.0
2015-07-17 15:50:00,110.97,110.98,110.92,110.92,30993.0,105.3371,105.3465,105.2896,105.2896,30993.0
2015-07-17 15:55:00,110.92,110.93,110.7,110.77,83546.0,105.2896,105.2991,105.0808,105.1472,83546.0
2015-07-20 09:30:00,110.14,110.77,109.67,109.74,25624.0,104.5492,105.1472,104.103,104.1695,25624.0
2015-07-20 09:35:00,109.86,110.51,109.8,110.51,6803.0,104.2834,104.9004,104.2264,104.9004,6803.0
2015-07-20 09:40:00,110.49,110.64,110.29,110.61,6078.0,104.8814,105.0238,104.6916,104.9953,6078.0
2015-07-20 09:45:00,110.62,110.63,110.19,110.38,8199.0,105.0048,105.0143,104.5966,104.777,8199.0
2015-07-20 09:50:00,110.55,110.77,110.49,110.71,5443.0,104.9384,105.1472,104.8814,105.0903,5443.0
2015-07-20 09:55:00,110.65,110.84,110.58,110.59,2556.0,105.0333,105.2137,104.9669,104.9763,2556.0
2015-07-20 10:00:00,110.71,110.71,110.06,110.06,16719.0,105.0903,105.0903,104.4732,104.4732,16719.0
2015-07-20 10:05:00,110.07,110.17,110.0,110.07,8992.0,104.4827,104.5777,104.4163,104.4827,8992.0
2015-07-20 10:10:00,110.07,110.18,109.9,110.04,8963.0,104.4827,104.5872,104.3214,104.4543,8963.0
2015-07-20 10:15:00,110.06,110.16,109.91,109.92,4150.0,104.4732,104.5682,104.3309,104.3404,4150.0
2015-07-20 10:20:00,109.89,109.89,109.6,109.61,13642.0,104.3119,104.3119,104.0366,104.0461,13642.0
2015-07-20 10:25:00,109.63,109.81,109.58,109.71,7900.0,104.0651,104.2359,104.0176,104.141,7900.0
2015-07-20 10:30:00,109.71,109.89,109.69,109.79,5015.0,104.141,104.3119,104.122,104.217,5015.0
2015-07-20 10:35:00,109.8,109.81,109.7,109.81,9250.0,104.2264,104.2359,104.1315,104.2359,9250.0
2015-07-20 10:40:00,109.86,109.93,109.85,109.88,2600.0,104.2834,104.3498,104.2739,104.3024,2600.0
2015-07-20 10:45:00,109.9,109.92,109.66,109.7,9705.0,104.3214,104.3404,104.0936,104.1315,9705.0
2015-07-20 10:50:00,109.77,109.8,109.49,109.55,45575.0,104.198,104.2264,103.9322,103.9891,45575.0
2015-07-20 10:55:00,109.54,109.87,109.49,109.76,10135.0,103.9796,104.2929,103.9322,104.1885,10135.0
2015-07-20 11:00:00,109.77,109.85,109.67,109.67,7088.0,104.198,104.2739,104.103,104.103,7088.0
2015-07-20 11:05:00,109.75,109.93,109.75,109.93,5200.0,104.179,104.3498,104.179,104.3498,5200.0
2015-07-20 11:10:00,109.91,110.13,109.91,110.09,7800.0,104.3309,104.5397,104.3309,104.5017,7800.0
2015-07-20 11:15:00,110.09,110.13,109.89,109.92,14678.0,104.5017,104.5397,104.3119,104.3404,14678.0
2015-07-20 11:20:00,109.92,109.94,109.64,109.79,16928.0,104.3404,104.3593,104.0746,104.217,16928.0
2015-07-20 11:25:00,109.81,109.94,109.81,109.86,7935.0,104.2359,104.3593,104.2359,104.2834,7935.0
2015-07-20 11:30:00,109.91,109.91,109.68,109.7,7380.0,104.3309,104.3309,104.1125,104.1315,7380.0
2015-07-20 11:35:00,109.68,109.97,109.68,109.97,3880.0,104.1125,104.3878,104.1125,104.3878,3880.0
2015-07-20 11:40:00,109.98,109.98,109.83,109.94,6900.0,104.3973,104.3973,104.2549,104.3593,6900.0
2015-07-20 11:45:00,109.97,110.0,109.91,109.93,4437.0,104.3878,104.4163,104.3309,104.3498,4437.0
2015-07-20 11:50:00,109.92,109.93,109.86,109.86,3400.0,104.3404,104.3498,104.2834,104.2834,3400.0
2015-07-20 11:55:00,109.86,109.88,109.68,109.83,9881.0,104.2834,104.3024,104.1125,104.2549,9881.0
2015-07-20 12:00:00,109.83,109.88,109.76,109.77,2700.0,104.2549,104.3024,104.1885,104.198,2700.0
2015-07-20 12:05:00,109.79,109.83,109.65,109.7,3015.0,104.217,104.2549,104.0841,104.1315,3015.0
2015-07-20 12:10:00,109.67,109.83,109.67,109.7,15474.0,104.103,104.2549,104.103,104.1315,15474.0
2015-07-20 12:15:00,109.7,109.89,109.7,109.84,19408.0,104.1315,104.3119,104.1315,104.2644,19408.0
2015-07-20 12:20:00,109.87,109.89,109.76,109.77,8357.0,104.2929,104.3119,104.1885,104.198,8357.0
2015-07-20 12:25:00,109.75,109.76,109.57,109.64,13804.0,104.179,104.1885,104.0081,104.0746,13804.0
2015-07-20 12:30:00,109.64,109.76,109.61,109.76,6250.0,104.0746,104.1885,104.0461,104.1885,6250.0
2015-07-20 12:35:00,109.78,109.87,109.78,109.85,6627.0,104.2075,104.2929,104.2075,104.2739,6627.0
2015-07-20 12:40:00,109.81,109.84,109.77,109.8,7631.0,104.2359,104.2644,104.198,104.2264,7631.0
2015-07-20 12:45:00,109.82,109.84,109.7,109.7,4639.0,104.2454,104.2644,104.1315,104.1315,4639.0
2015-07-20 12:50:00,109.74,109.83,109.73,109.78,3500.0,104.1695,104.2549,104.16,104.2075,3500.0
2015-07-20 12:55:00,109.78,109.79,109.74,109.78,1706.0,104.2075,104.217,104.1695,104.2075,1706.0
2015-07-20 13:00:00,109.74,109.83,109.74,109.83,3517.0,104.1695,104.2549,104.1695,104.2549,3517.0
2015-07-20 13:05:00,109.79,109.89,109.76,109.89,3429.0,104.217,104.3119,104.1885,104.3119,3429.0
2015-07-20 13:10:00,109.89,110.04,109.88,110.04,4163.0,104.3119,104.4543,104.3024,104.4543,4163.0
2015-07-20 13:15:00,109.98,110.0,109.93,109.93,3734.0,104.3973,104.4163,104.3498,104.3498,3734.0
2015-07-20 13:20:00,109.93,109.95,109.89,109.95,5294.0,104.3498,104.3688,104.3119,104.3688,5294.0
2015-07-20 13:25:00,109.98,110.03,109.97,109.97,2037.0,104.3973,104.4448,104.3878,104.3878,2037.0
2015-07-20 13:30:00,109.98,110.0,109.88,109.9,22037.0,104.3973,104.4163,104.3024,104.3214,22037.0
2015-07-20 13:35:00,109.88,109.94,109.88,109.88,3771.0,104.3024,104.3593,104.3024,104.3024,3771.0
2015-07-20 13:40:00,109.87,109.88,109.83,109.83,5726.0,104.2929,104.3024,104.2549,104.2549,5726.0
2015-07-20 13:45:00,109.83,109.83,109.73,109.78,6200.0,104.2549,104.2549,104.16,104.2075,6200.0
2015-07-20 13:50:00,109.78,109.81,109.78,109.81,5532.0,104.2075,104.2359,104.2075,104.2359,5532.0
2015-07-20 13:55:00,109.8,109.8,109.59,109.61,6900.0,104.2264,104.2264,104.0271,104.0461,6900.0
2015-07-20 14:00:00,109.65,109.66,109.57,109.57,3220.0,104.0841,104.0936,104.0081,104.0081,3220.0
2015-07-20 14:05:00,109.55,109.56,109.5,109.51,3400.0,103.9891,103.9986,103.9417,103.9512,3400.0
2015-07-20 14:10:00,109.51,109.52,109.45,109.45,12400.0,103.9512,103.9607,103.8942,103.8942,12400.0
2015-07-20 14:15:00,109.49,109.61,109.47,109.47,5779.0,103.9322,104.0461,103.9132,103.9132,5779.0
2015-07-20 14:20:00,109.52,109.69,109.52,109.69,3529.0,103.9607,104.122,103.9607,104.122,3529.0
2015-07-20 14:25:00,109.68,109.8,109.64,109.74,10300.0,104.1125,104.2264,104.0746,104.1695,10300.0
2015-07-20 14:30:00,109.71,109.76,109.65,109.76,9979.0,104.141,104.1885,104.0841,104.1885,9979.0
2015-07-20 14:35:00,109.76,109.79,109.59,109.62,15460.0,104.1885,104.217,104.0271,104.0556,15460.0
2015-07-20 14:40:00,109.6,109.6,109.59,109.59,1200.0,104.0366,104.0366,104.0271,104.0271,1200.0
2015-07-20 14:45:00,109.7,109.78,109.66,109.72,6366.0,104.1315,104.2075,104.0936,104.1505,6366.0
2015-07-20 14:50:00,109.69,109.81,109.64,109.81,6281.0,104.122,104.2359,104.0746,104.2359,6281.0
2015-07-20 14:55:00,109.83,109.87,109.73,109.87,4357.0,104.2549,104.2929,104.16,104.2929,4357.0
2015-07-20 15:00:00,109.83,109.9,109.8,109.84,4900.0,104.2549,104.3214,104.2264,104.2644,4900.0
2015-07-20 15:05:00,109.83,109.88,109.77,109.87,15361.0,104.2549,104.3024,104.198,104.2929,15361.0
2015-07-20 15:10:00,109.88,109.93,109.86,109.91,7714.0,104.3024,104.3498,104.2834,104.3309,7714.0
2015-07-20 15:15:00,109.9,109.9,109.8,109.8,6700.0,104.3214,104.3214,104.2264,104.2264,6700.0
2015-07-20 15:20:00,109.81,109.87,109.79,109.84,6200.0,104.2359,104.2929,104.217,104.2644,6200.0
2015-07-20 15:25:00,109.84,109.86,109.75,109.78,12067.0,104.2644,104.2834,104.179,104.2075,12067.0
2015-07-20 15:30:00,109.77,109.79,109.65,109.65,10925.0,104.198,104.217,104.0841,104.0841,10925.0
2015-07-20 15:35:00,109.65,109.66,109.47,109.53,11255.0,104.0841,104.0936,103.9132,103.9702,11255.0
2015-07-20 15:40:00,109.56,109.56,109.34,109.37,9050.0,103.9986,103.9986,103.7898,103.8183,9050.0
2015-07-20 15:45:00,109.36,109.45,109.35,109.43,19419.0,103.8088,103.8942,103.7993,103.8752,19419.0
2015-07-20 15:50:00,109.44,109.49,109.37,109.39,23123.0,103.8847,103.9322,103.8183,103.8373,23123.0
2015-07-20 15:55:00,109.41,109.56,109.37,109.55,50150.0,103.8562,103.9986,103.8183,103.9891,50150.0
2015-07-21 09:30:00,109.5,109.5,108.45,108.45,24503.0,103.9417,103.9417,102.945,102.945,24503.0
2015-07-21 09:35:00,108.39,108.39,107.88,108.06,22518.0,102.888,102.888,102.4039,102.5748,22518.0
2015-07-21 09:40:00,108.05,108.37,108.03,108.31,9178.0,102.5653,102.869,102.5463,102.8121,9178.0
2015-07-21 09:45:00,108.31,108.54,108.2,108.54,6027.0,102.8121,103.0304,102.7077,103.0304,6027.0
2015-07-21 09:50:00,108.56,108.98,108.56,108.65,9427.0,103.0494,103.4481,103.0494,103.1348,9427.0
2015-07-21 09:55:00,108.67,109.18,108.63,108.97,10845.0,103.1538,103.6379,103.1158,103.4386,10845.0
2015-07-21 10:00:00,108.96,109.03,108.62,108.62,7144.0,103.4291,103.4955,103.1063,103.1063,7144.0
2015-07-21 10:05:00,108.66,108.7,108.52,108.52,3700.0,103.1443,103.1823,103.0114,103.0114,3700.0
2015-07-21 10:10:00,108.54,108.65,108.5,108.56,15054.0,103.0304,103.1348,102.9924,103.0494,15054.0
2015-07-21 10:15:00,108.62,108.94,108.55,108.8,7300.0,103.1063,103.4101,103.0399,103.2772,7300.0
2015-07-21 10:20:00,108.79,109.01,108.75,108.87,3880.0,103.2677,103.4765,103.2297,103.3437,3880.0
2015-07-21 10:25:00,108.85,108.92,108.79,108.87,4200.0,103.3247,103.3911,103.2677,103.3437,4200.0
2015-07-21 10:30:00,108.81,108.84,108.65,108.65,4088.0,103.2867,103.3152,103.1348,103.1348,4088.0
2015-07-21 10:35:00,108.7,108.73,108.53,108.57,14803.0,103.1823,103.2108,103.0209,103.0589,14803.0
2015-07-21 10:40:00,108.57,108.83,108.51,108.69,15596.0,103.0589,103.3057,103.0019,103.1728,15596.0
2015-07-21 10:45:00,108.75,108.75,108.6,108.7,2327.0,103.2297,103.2297,103.0874,103.1823,2327.0
2015-07-21 10:50:00,108.64,108.81,108.63,108.76,30156.0,103.1253,103.2867,103.1158,103.2392,30156.0
2015-07-21 10:55:00,108.8,108.85,108.76,108.8,12037.0,103.2772,103.3247,103.2392,103.2772,12037.0
2015-07-21 11:00:00,108.79,108.88,108.77,108.84,8250.0,103.2677,103.3531,103.2487,103.3152,8250.0
2015-07-21 11:05:00,108.87,108.94,108.85,108.92,13695.0,103.3437,103.4101,103.3247,103.3911,13695.0
2015-07-21 11:10:00,108.93,109.13,108.9,109.13,18813.0,103.4006,103.5905,103.3721,103.5905,18813.0
2015-07-21 11:15:00,109.1,109.19,108.91,108.93,11928.0,103.562,103.6474,103.3816,103.4006,11928.0
2015-07-21 11:20:00,108.94,109.15,108.93,109.15,4600.0,103.4101,103.6094,103.4006,103.6094,4600.0
2015-07-21 11:25:00,109.14,109.29,109.14,109.26,8878.0,103.5999,103.7423,103.5999,103.7139,8878.0
2015-07-21 11:30:00,109.26,109.32,109.14,109.3,5800.0,103.7139,103.7708,103.5999,103.7518,5800.0
2015-07-21 11:35:00,109.35,109.55,109.28,109.5,12338.0,103.7993,103.9891,103.7328,103.9417,12338.0
2015-07-21 11:40:00,109.51,109.62,109.47,109.62,5091.0,103.9512,104.0556,103.9132,104.0556,5091.0
2015-07-21 11:45:00,109.67,109.71,109.63,109.64,9050.0,104.103,104.141,104.0651,104.0746,9050.0
2015-07-21 11:50:00,109.66,109.66,109.47,109.48,5700.0,104.0936,104.0936,103.9132,103.9227,5700.0
2015-07-21 11:55:00,109.47,109.52,109.37,109.52,2600.0,103.9132,103.9607,103.8183,103.9607,2600.0
2015-07-21 12:00:00,109.61,109.77,109.55,109.72,5700.0,104.0461,104.198,103.9891,104.1505,5700.0
2015-07-21 12:05:00,109.72,109.78,109.68,109.7,8142.0,104.1505,104.2075,104.1125,104.1315,8142.0
2015-07-21 12:10:00,109.65,109.75,109.65,109.74,10150.0,104.0841,104.179,104.0841,104.1695,10150.0
2015-07-21 12:15:00,109.72,109.76,109.55,109.57,9400.0,104.1505,104.1885,103.9891,104.0081,9400.0
2015-07-21 12:20:00,109.54,109.54,109.36,109.47,8408.0,103.9796,103.9796,103.8088,103.9132,8408.0
2015-07-21 12:25:00,109.49,109.64,109.48,109.64,3040.0,103.9322,104.0746,103.9227,104.0746,3040.0
2015-07-21 12:30:00,109.7,109.76,109.67,109.73,5649.0,104.1315,104.1885,104.103,104.16,5649.0
2015-07-21 12:35:00,109.78,109.8,109.72,109.72,4820.0,104.2075,104.2264,104.1505,104.1505,4820.0
2015-07-21 12:40:00,109.72,109.76,109.66,109.67,4000.0,104.1505,104.1885,104.0936,104.103,4000.0
2015-07-21 12:45:00,109.68,109.68,109.63,109.66,2220.0,104.1125,104.1125,104.0651,104.0936,2220.0
2015-07-21 12:50:00,109.67,109.69,109.6,109.66,5200.0,104.103,104.122,104.0366,104.0936,5200.0
2015-07-21 12:55:00,109.66,109.7,109.56,109.58,6500.0,104.0936,104.1315,103.9986,104.0176,6500.0
2015-07-21 13:00:00,109.6,109.6,109.55,109.55,1300.0,104.0366,104.0366,103.9891,103.9891,1300.0
2015-07-21 13:05:00,109.58,109.58,109.33,109.43,4238.0,104.0176,104.0176,103.7803,103.8752,4238.0
2015-07-21 13:10:00,109.43,109.46,109.39,109.46,2800.0,103.8752,103.9037,103.8373,103.9037,2800.0
2015-07-21 13:15:00,109.46,109.63,109.46,109.63,3925.0,103.9037,104.0651,103.9037,104.0651,3925.0
2015-07-21 13:20:00,109.61,109.62,109.47,109.53,5851.0,104.0461,104.0556,103.9132,103.9702,5851.0
2015-07-21 13:25:00,109.54,109.79,109.51,109.79,15477.0,103.9796,104.217,103.9512,104.217,15477.0
2015-07-21 13:30:00,109.78,109.81,109.74,109.79,9302.0,104.2075,104.2359,104.1695,104.217,9302.0
2015-07-21 13:35:00,109.82,109.85,109.77,109.77,8000.0,104.2454,104.2739,104.198,104.198,8000.0
2015-07-21 13:40:00,109.8,109.94,109.77,109.92,7046.0,104.2264,104.3593,104.198,104.3404,7046.0
2015-07-21 13:45:00,109.93,109.93,109.84,109.9,7171.0,104.3498,104.3498,104.2644,104.3214,7171.0
2015-07-21 13:50:00,109.9,109.92,109.73,109.73,8650.0,104.3214,104.3404,104.16,104.16,8650.0
2015-07-21 13:55:00,109.76,109.92,109.76,109.84,5200.0,104.1885,104.3404,104.1885,104.2644,5200.0
2015-07-21 14:00:00,109.82,109.83,109.76,109.82,3892.0,104.2454,104.2549,104.1885,104.2454,3892.0
2015-07-21 14:05:00,109.85,109.85,109.76,109.8,4403.0,104.2739,104.2739,104.1885,104.2264,4403.0
2015-07-21 14:10:00,109.8,109.82,109.64,109.69,6615.0,104.2264,104.2454,104.0746,104.122,6615.0
2015-07-21 14:15:00,109.7,109.91,109.7,109.91,3625.0,104.1315,104.3309,104.1315,104.3309,3625.0
2015-07-21 14:20:00,109.91,110.07,109.91,110.06,4425.0,104.3309,104.4827,104.3309,104.4732,4425.0
2015-07-21 14:25:00,110.05,110.22,110.05,110.14,8850.0,104.4638,104.6251,104.4638,104.5492,8850.0
2015-07-21 14:30:00,110.12,110.13,110.05,110.05,2100.0,104.5302,104.5397,104.4638,104.4638,2100.0
2015-07-21 14:35:00,110.1,110.1,109.96,110.06,5849.0,104.5112,104.5112,104.3783,104.4732,5849.0
2015-07-21 14:40:00,110.06,110.14,110.06,110.1,3470.0,104.4732,104.5492,104.4732,104.5112,3470.0
2015-07-21 14:45:00,110.08,110.11,109.99,109.99,4797.0,104.4922,104.5207,104.4068,104.4068,4797.0
2015-07-21 14:50:00,109.97,109.97,109.83,109.94,5821.0,104.3878,104.3878,104.2549,104.3593,5821.0
2015-07-21 14:55:00,109.96,110.15,109.96,110.14,6065.0,104.3783,104.5587,104.3783,104.5492,6065.0
2015-07-21 15:00:00,110.14,110.17,109.92,109.92,7206.0,104.5492,104.5777,104.3404,104.3404,7206.0
2015-07-21 15:05:00,109.9,110.06,109.84,109.95,13532.0,104.3214,104.4732,104.2644,104.3688,13532.0
2015-07-21 15:10:00,109.95,110.12,109.92,110.12,5323.0,104.3688,104.5302,104.3404,104.5302,5323.0
2015-07-21 15:15:00,110.13,110.17,110.06,110.15,5594.0,104.5397,104.5777,104.4732,104.5587,5594.0
2015-07-21 15:20:00,110.15,110.15,109.95,110.06,12036.0,104.5587,104.5587,104.3688,104.4732,12036.0
2015-07-21 15:25:00,110.04,110.11,109.97,110.09,13357.0,104.4543,104.5207,104.3878,104.5017,13357.0
2015-07-21 15:30:00,110.1,110.11,109.96,110.06,9866.0,104.5112,104.5207,104.3783,104.4732,9866.0
2015-07-21 15:35:00,110.06,110.11,110.02,110.09,12178.0,104.4732,104.5207,104.4353,104.5017,12178.0
2015-07-21 15:40:00,110.1,110.12,110.04,110.06,12952.0,104.5112,104.5302,104.4543,104.4732,12952.0
2015-07-21 15:45:00,110.05,110.21,110.03,110.21,12442.0,104.4638,104.6156,104.4448,104.6156,12442.0
2015-07-21 15:50:00,110.19,110.27,110.06,110.08,21010.0,104.5966,104.6726,104.4732,104.4922,21010.0
2015-07-21 15:55:00,110.08,110.15,110.0,110.1,34633.0,104.4922,104.5587,104.4163,104.5112,34633.0
2015-07-22 09:30:00,109.46,110.3,109.46,110.3,28388.0,103.9037,104.7011,103.9037,104.7011,28388.0
2015-07-22 09:35:00,110.12,110.77,110.11,110.42,14722.0,104.5302,105.1472,104.5207,104.815,14722.0
2015-07-22 09:40:00,110.42,110.42,109.82,110.17,8830.0,104.815,104.815,104.2454,104.5777,8830.0
2015-07-22 09:45:00,110.11,110.33,109.99,110.18,7100.0,104.5207,104.7295,104.4068,104.5872,7100.0
2015-07-22 09:50:00,110.18,110.34,110.13,110.27,6200.0,104.5872,104.739,104.5397,104.6726,6200.0
2015-07-22 09:55:00,110.29,110.42,110.18,110.42,8584.0,104.6916,104.815,104.5872,104.815,8584.0
2015-07-22 10:00:00,110.35,110.48,110.34,110.48,12592.0,104.7485,104.8719,104.739,104.8719,12592.0
2015-07-22 10:05:00,110.47,110.6,110.47,110.53,5489.0,104.8624,104.9858,104.8624,104.9194,5489.0
2015-07-22 10:10:00,110.53,110.6,110.4,110.6,10295.0,104.9194,104.9858,104.796,104.9858,10295.0
2015-07-22 10:15:00,110.6,110.75,110.57,110.63,5109.0,104.9858,105.1282,104.9574,105.0143,5109.0
2015-07-22 10:20:00,110.7,110.89,110.7,110.75,8142.0,105.0808,105.2611,105.0808,105.1282,8142.0
2015-07-22 10:25:00,110.71,110.74,110.47,110.51,5400.0,105.0903,105.1187,104.8624,104.9004,5400.0
2015-07-22 10:30:00,110.51,110.65,110.45,110.58,3400.0,104.9004,105.0333,104.8435,104.9669,3400.0
2015-07-22 10:35:00,110.53,110.53,110.42,110.42,4950.0,104.9194,104.9194,104.815,104.815,4950.0
2015-07-22 10:40:00,110.51,110.52,110.4,110.42,2850.0,104.9004,104.9099,104.796,104.815,2850.0
2015-07-22 10:45:00,110.4,110.45,110.33,110.37,3400.0,104.796,104.8435,104.7295,104.7675,3400.0
2015-07-22 10:50:00,110.4,110.54,110.4,110.53,1850.0,104.796,104.9289,104.796,104.9194,1850.0
2015-07-22 10:55:00,110.56,110.7,110.56,110.62,5600.0,104.9479,105.0808,104.9479,105.0048,5600.0
2015-07-22 11:00:00,110.7,110.74,110.59,110.74,3134.0,105.0808,105.1187,104.9763,105.1187,3134.0
2015-07-22 11:05:00,110.74,110.86,110.67,110.82,6814.0,105.1187,105.2326,105.0523,105.1947,6814.0
2015-07-22 11:10:00,110.79,110.9,110.79,110.87,6351.0,105.1662,105.2706,105.1662,105.2421,6351.0
2015-07-22 11:15:00,110.87,110.93,110.78,110.88,6101.0,105.2421,105.2991,105.1567,105.2516,6101.0
2015-07-22 11:20:00,110.84,110.85,110.55,110.55,8015.0,105.2137,105.2231,104.9384,104.9384,8015.0
2015-07-22 11:25:00,110.59,110.61,110.48,110.54,9600.0,104.9763,104.9953,104.8719,104.9289,9600.0
2015-07-22 11:30:00,110.54,110.7,110.52,110.7,2380.0,104.9289,105.0808,104.9099,105.0808,2380.0
2015-07-22 11:35:00,110.67,110.7,110.57,110.58,6710.0,105.0523,105.0808,104.9574,104.9669,6710.0
2015-07-22 11:40:00,110.58,110.7,110.54,110.7,4087.0,104.9669,105.0808,104.9289,105.0808,4087.0
2015-07-22 11:45:00,110.7,110.74,110.68,110.72,2150.0,105.0808,105.1187,105.0618,105.0997,2150.0
2015-07-22 11:50:00,110.71,110.79,110.7,110.77,6007.0,105.0903,105.1662,105.0808,105.1472,6007.0
2015-07-22 11:55:00,110.73,110.77,110.67,110.73,2300.0,105.1092,105.1472,105.0523,105.1092,2300.0
2015-07-22 12:00:00,110.75,110.83,110.75,110.83,3807.0,105.1282,105.2042,105.1282,105.2042,3807.0
2015-07-22 12:05:00,110.79,110.79,110.63,110.71,3615.0,105.1662,105.1662,105.0143,105.0903,3615.0
2015-07-22 12:10:00,110.71,110.78,110.71,110.78,2500.0,105.0903,105.1567,105.0903,105.1567,2500.0
2015-07-22 12:15:00,110.78,110.78,110.54,110.63,4786.0,105.1567,105.1567,104.9289,105.0143,4786.0
2015-07-22 12:20:00,110.63,110.69,110.38,110.53,4727.0,105.0143,105.0713,104.777,104.9194,4727.0
2015-07-22 12:25:00,110.5,110.55,110.38,110.38,3000.0,104.8909,104.9384,104.777,104.777,3000.0
2015-07-22 12:30:00,110.39,110.44,110.24,110.27,4918.0,104.7865,104.834,104.6441,104.6726,4918.0
2015-07-22 12:35:00,110.3,110.32,110.2,110.26,4404.0,104.7011,104.7201,104.6061,104.6631,4404.0
2015-07-22 12:40:00,110.27,110.28,110.04,110.12,2500.0,104.6726,104.6821,104.4543,104.5302,2500.0
2015-07-22 12:45:00,110.11,110.22,110.11,110.22,3308.0,104.5207,104.6251,104.5207,104.6251,3308.0
2015-07-22 12:50:00,110.18,110.21,110.11,110.17,3400.0,104.5872,104.6156,104.5207,104.5777,3400.0
2015-07-22 12:55:00,110.19,110.28,110.19,110.28,2498.0,104.5966,104.6821,104.5966,104.6821,2498.0
2015-07-22 13:00:00,110.31,110.31,110.29,110.3,600.0,104.7106,104.7106,104.6916,104.7011,600.0
2015-07-22 13:05:00,110.29,110.38,110.28,110.38,5574.0,104.6916,104.777,104.6821,104.777,5574.0
2015-07-22 13:10:00,110.37,110.42,110.35,110.36,3079.0,104.7675,104.815,104.7485,104.758,3079.0
2015-07-22 13:15:00,110.36,110.36,110.28,110.28,8161.0,104.758,104.758,104.6821,104.6821,8161.0
2015-07-22 13:20:00,110.28,110.29,110.2,110.23,7565.0,104.6821,104.6916,104.6061,104.6346,7565.0
2015-07-22 13:25:00,110.22,110.26,110.2,110.26,4710.0,104.6251,104.6631,104.6061,104.6631,4710.0
2015-07-22 13:30:00,110.26,110.26,110.12,110.15,9197.0,104.6631,104.6631,104.5302,104.5587,9197.0
2015-07-22 13:35:00,110.15,110.18,110.09,110.1,11201.0,104.5587,104.5872,104.5017,104.5112,11201.0
2015-07-22 13:40:00,110.08,110.2,110.06,110.2,4804.0,104.4922,104.6061,104.4732,104.6061,4804.0
2015-07-22 13:45:00,110.18,110.21,110.03,110.03,6000.0,104.5872,104.6156,104.4448,104.4448,6000.0
2015-07-22 13:50:00,110.02,110.1,109.95,110.1,4663.0,104.4353,104.5112,104.3688,104.5112,4663.0
2015-07-22 13:55:00,110.1,110.11,110.01,110.02,14175.0,104.5112,104.5207,104.4258,104.4353,14175.0
2015-07-22 14:00:00,110.0,110.0,109.92,109.92,3848.0,104.4163,104.4163,104.3404,104.3404,3848.0
2015-07-22 14:05:00,109.92,109.96,109.83,109.85,8045.0,104.3404,104.3783,104.2549,104.2739,8045.0
2015-07-22 14:10:00,109.83,109.9,109.82,109.9,3227.0,104.2549,104.3214,104.2454,104.3214,3227.0
2015-07-22 14:15:00,109.9,110.04,109.9,110.04,5607.0,104.3214,104.4543,104.3214,104.4543,5607.0
2015-07-22 14:20:00,110.04,110.08,109.9,109.9,18119.0,104.4543,104.4922,104.3214,104.3214,18119.0
2015-07-22 14:25:00,109.89,109.98,109.86,109.98,6600.0,104.3119,104.3973,104.2834,104.3973,6600.0
2015-07-22 14:30:00,109.98,110.1,109.96,110.06,11271.0,104.3973,104.5112,104.3783,104.4732,11271.0
2015-07-22 14:35:00,110.04,110.11,110.03,110.11,11300.0,104.4543,104.5207,104.4448,104.5207,11300.0
2015-07-22 14:40:00,110.11,110.13,109.98,109.99,7543.0,104.5207,104.5397,104.3973,104.4068,7543.0
2015-07-22 14:45:00,110.02,110.14,110.02,110.08,10800.0,104.4353,104.5492,104.4353,104.4922,10800.0
2015-07-22 14:50:00,110.1,110.21,110.03,110.21,15062.0,104.5112,104.6156,104.4448,104.6156,15062.0
2015-07-22 14:55:00,110.22,110.32,110.22,110.29,11576.0,104.6251,104.7201,104.6251,104.6916,11576.0
2015-07-22 15:00:00,110.3,110.36,110.24,110.36,4800.0,104.7011,104.758,104.6441,104.758,4800.0
2015-07-22 15:05:00,110.36,110.38,110.28,110.29,7245.0,104.758,104.777,104.6821,104.6916,7245.0
2015-07-22 15:10:00,110.29,110.33,110.26,110.27,7022.0,104.6916,104.7295,104.6631,104.6726,7022.0
2015-07-22 15:15:00,110.25,110.29,110.19,110.29,2527.0,104.6536,104.6916,104.5966,104.6916,2527.0
2015-07-22 15:20:00,110.3,110.4,110.3,110.36,8816.0,104.7011,104.796,104.7011,104.758,8816.0
2015-07-22 15:25:00,110.37,110.46,110.36,110.39,9400.0,104.7675,104.8529,104.758,104.7865,9400.0
2015-07-22 15:30:00,110.4,110.5,110.36,110.5,8231.0,104.796,104.8909,104.758,104.8909,8231.0
2015-07-22 15:35:00,110.5,110.51,110.37,110.41,8318.0,104.8909,104.9004,104.7675,104.8055,8318.0
2015-07-22 15:40:00,110.41,110.48,110.39,110.48,9400.0,104.8055,104.8719,104.7865,104.8719,9400.0
2015-07-22 15:45:00,110.47,110.57,110.46,110.57,15871.0,104.8624,104.9574,104.8529,104.9574,15871.0
2015-07-22 15:50:00,110.6,110.65,110.46,110.48,17798.0,104.9858,105.0333,104.8529,104.8719,17798.0
2015-07-22 15:55:00,110.47,110.7,110.47,110.66,39310.0,104.8624,105.0808,104.8624,105.0428,39310.0
2015-07-23 09:30:00,111.24,111.26,110.98,111.08,13765.0,105.5933,105.6123,105.3465,105.4415,13765.0
2015-07-23 09:35:00,111.14,111.14,110.36,110.39,19699.0,105.4984,105.4984,104.758,104.7865,19699.0
2015-07-23 09:40:00,110.33,110.33,109.44,109.48,13938.0,104.7295,104.7295,103.8847,103.9227,13938.0
2015-07-23 09:45:00,109.48,109.61,109.42,109.58,9835.0,103.9227,104.0461,103.8657,104.0176,9835.0
2015-07-23 09:50:00,109.68,109.68,109.47,109.6,6848.0,104.1125,104.1125,103.9132,104.0366,6848.0
2015-07-23 09:55:00,109.58,109.64,109.49,109.61,6233.0,104.0176,104.0746,103.9322,104.0461,6233.0
2015-07-23 10:00:00,109.6,109.74,109.28,109.42,15940.0,104.0366,104.1695,103.7328,103.8657,15940.0
2015-07-23 10:05:00,109.32,109.34,109.18,109.19,7163.0,103.7708,103.7898,103.6379,103.6474,7163.0
2015-07-23 10:10:00,109.23,109.33,109.08,109.33,5850.0,103.6854,103.7803,103.543,103.7803,5850.0
2015-07-23 10:15:00,109.34,109.39,109.22,109.25,6749.0,103.7898,103.8373,103.6759,103.7044,6749.0
2015-07-23 10:20:00,109.26,109.34,109.24,109.31,5402.0,103.7139,103.7898,103.6949,103.7613,5402.0
2015-07-23 10:25:00,109.38,109.7,109.33,109.7,8449.0,103.8278,104.1315,103.7803,104.1315,8449.0
2015-07-23 10:30:00,109.69,109.77,109.56,109.77,6400.0,104.122,104.198,103.9986,104.198,6400.0
2015-07-23 10:35:00,109.83,110.1,109.75,110.06,7315.0,104.2549,104.5112,104.179,104.4732,7315.0
2015-07-23 10:40:00,110.12,110.18,110.08,110.11,4200.0,104.5302,104.5872,104.4922,104.5207,4200.0
2015-07-23 10:45:00,110.09,110.25,110.08,110.24,8620.0,104.5017,104.6536,104.4922,104.6441,8620.0
2015-07-23 10:50:00,110.2,110.35,110.16,110.24,14346.0,104.6061,104.7485,104.5682,104.6441,14346.0
2015-07-23 10:55:00,110.24,110.45,110.2,110.37,5160.0,104.6441,104.8435,104.6061,104.7675,5160.0
2015-07-23 11:00:00,110.44,110.49,110.38,110.49,6179.0,104.834,104.8814,104.777,104.8814,6179.0
2015-07-23 11:05:00,110.49,110.52,110.28,110.31,4415.0,104.8814,104.9099,104.6821,104.7106,4415.0
2015-07-23 11:10:00,110.26,110.26,110.15,110.15,800.0,104.6631,104.6631,104.5587,104.5587,800.0
2015-07-23 11:15:00,110.17,110.17,110.03,110.05,2300.0,104.5777,104.5777,104.4448,104.4638,2300.0
2015-07-23 11:20:00,110.05,110.06,109.96,109.96,2400.0,104.4638,104.4732,104.3783,104.3783,2400.0
2015-07-23 11:25:00,110.01,110.01,109.8,109.8,2945.0,104.4258,104.4258,104.2264,104.2264,2945.0
2015-07-23 11:30:00,109.79,109.93,109.79,109.91,16270.0,104.217,104.3498,104.217,104.3309,16270.0
2015-07-23 11:35:00,109.94,110.04,109.82,109.82,6470.0,104.3593,104.4543,104.2454,104.2454,6470.0
2015-07-23 11:40:00,109.86,110.0,109.77,110.0,5134.0,104.2834,104.4163,104.198,104.4163,5134.0
2015-07-23 11:45:00,110.04,110.05,109.8,109.89,7200.0,104.4543,104.4638,104.2264,104.3119,7200.0
2015-07-23 11:50:00,109.9,110.02,109.81,109.97,10800.0,104.3214,104.4353,104.2359,104.3878,10800.0
2015-07-23 11:55:00,109.97,109.98,109.9,109.95,4759.0,104.3878,104.3973,104.3214,104.3688,4759.0
2015-07-23 12:00:00,109.98,109.98,109.76,109.86,3230.0,104.3973,104.3973,104.1885,104.2834,3230.0
2015-07-23 12:05:00,109.83,110.01,109.82,109.94,2440.0,104.2549,104.4258,104.2454,104.3593,2440.0
2015-07-23 12:10:00,109.95,109.95,109.84,109.9,2258.0,104.3688,104.3688,104.2644,104.3214,2258.0
2015-07-23 12:15:00,109.82,109.82,109.64,109.73,2276.0,104.2454,104.2454,104.0746,104.16,2276.0
2015-07-23 12:20:00,109.72,109.77,109.6,109.74,5000.0,104.1505,104.198,104.0366,104.1695,5000.0
2015-07-23 12:25:00,109.71,109.74,109.59,109.59,2350.0,104.141,104.1695,104.0271,104.0271,2350.0
2015-07-23 12:30:00,109.53,109.61,109.52,109.59,3000.0,103.9702,104.0461,103.9607,104.0271,3000.0
2015-07-23 12:35:00,109.56,109.67,109.56,109.66,2800.0,103.9986,104.103,103.9986,104.0936,2800.0
2015-07-23 12:40:00,109.73,109.73,109.64,109.67,1400.0,104.16,104.16,104.0746,104.103,1400.0
2015-07-23 12:45:00,109.7,109.71,109.62,109.68,3150.0,104.1315,104.141,104.0556,104.1125,3150.0
2015-07-23 12:50:00,109.66,109.73,109.6,109.64,3400.0,104.0936,104.16,104.0366,104.0746,3400.0
2015-07-23 12:55:00,109.64,109.78,109.64,109.77,3000.0,104.0746,104.2075,104.0746,104.198,3000.0
2015-07-23 13:00:00,109.74,109.75,109.71,109.72,1300.0,104.1695,104.179,104.141,104.1505,1300.0
2015-07-23 13:05:00,109.77,109.8,109.73,109.74,3299.0,104.198,104.2264,104.16,104.1695,3299.0
2015-07-23 13:10:00,109.73,109.73,109.64,109.7,3400.0,104.16,104.16,104.0746,104.1315,3400.0
2015-07-23 13:15:00,109.7,109.8,109.67,109.72,18195.0,104.1315,104.2264,104.103,104.1505,18195.0
2015-07-23 13:20:00,109.72,109.77,109.61,109.75,4900.0,104.1505,104.198,104.0461,104.179,4900.0
2015-07-23 13:25:00,109.72,109.73,109.59,109.68,2400.0,104.1505,104.16,104.0271,104.1125,2400.0
2015-07-23 13:30:00,109.64,109.73,109.63,109.73,8100.0,104.0746,104.16,104.0651,104.16,8100.0
2015-07-23 13:35:00,109.73,109.77,109.62,109.72,5900.0,104.16,104.198,104.0556,104.1505,5900.0
2015-07-23 13:40:00,109.77,109.87,109.7,109.74,9000.0,104.198,104.2929,104.1315,104.1695,9000.0
2015-07-23 13:45:00,109.76,109.82,109.68,109.82,6987.0,104.1885,104.2454,104.1125,104.2454,6987.0
2015-07-23 13:50:00,109.87,109.89,109.76,109.84,5231.0,104.2929,104.3119,104.1885,104.2644,5231.0
2015-07-23 13:55:00,109.81,109.97,109.79,109.92,6345.0,104.2359,104.3878,104.217,104.3404,6345.0
2015-07-23 14:00:00,109.89,109.89,109.84,109.87,3965.0,104.3119,104.3119,104.2644,104.2929,3965.0
2015-07-23 14:05:00,109.91,109.91,109.82,109.85,7600.0,104.3309,104.3309,104.2454,104.2739,7600.0
2015-07-23 14:10:00,109.92,109.92,109.82,109.89,4535.0,104.3404,104.3404,104.2454,104.3119,4535.0
2015-07-23 14:15:00,109.87,110.0,109.87,109.96,5000.0,104.2929,104.4163,104.2929,104.3783,5000.0
2015-07-23 14:20:00,109.93,109.94,109.84,109.84,2300.0,104.3498,104.3593,104.2644,104.2644,2300.0
2015-07-23 14:25:00,109.84,109.85,109.7,109.73,3000.0,104.2644,104.2739,104.1315,104.16,3000.0
2015-07-23 14:30:00,109.75,109.76,109.71,109.73,4300.0,104.179,104.1885,104.141,104.16,4300.0
2015-07-23 14:35:00,109.72,109.95,109.71,109.9,9082.0,104.1505,104.3688,104.141,104.3214,9082.0
2015-07-23 14:40:00,109.88,109.88,109.79,109.84,2545.0,104.3024,104.3024,104.217,104.2644,2545.0
2015-07-23 14:45:00,109.75,109.82,109.68,109.82,4348.0,104.179,104.2454,104.1125,104.2454,4348.0
2015-07-23 14:50:00,109.84,109.84,109.43,109.43,3900.0,104.2644,104.2644,103.8752,103.8752,3900.0
2015-07-23 14:55:00,109.52,109.63,109.43,109.48,5322.0,103.9607,104.0651,103.8752,103.9227,5322.0
2015-07-23 15:00:00,109.48,109.53,109.38,109.5,7676.0,103.9227,103.9702,103.8278,103.9417,7676.0
2015-07-23 15:05:00,109.5,109.53,109.41,109.47,9124.0,103.9417,103.9702,103.8562,103.9132,9124.0
2015-07-23 15:10:00,109.46,109.48,109.23,109.3,8528.0,103.9037,103.9227,103.6854,103.7518,8528.0
2015-07-23 15:15:00,109.28,109.5,109.26,109.5,9223.0,103.7328,103.9417,103.7139,103.9417,9223.0
2015-07-23 15:20:00,109.48,109.55,109.4,109.4,9245.0,103.9227,103.9891,103.8468,103.8468,9245.0
2015-07-23 15:25:00,109.41,109.51,109.32,109.45,10847.0,103.8562,103.9512,103.7708,103.8942,10847.0
2015-07-23 15:30:00,109.45,109.45,109.3,109.4,13798.0,103.8942,103.8942,103.7518,103.8468,13798.0
2015-07-23 15:35:00,109.38,109.51,109.36,109.51,12641.0,103.8278,103.9512,103.8088,103.9512,12641.0
2015-07-23 15:40:00,109.47,109.71,109.47,109.61,16268.0,103.9132,104.141,103.9132,104.0461,16268.0
2015-07-23 15:45:00,109.57,109.65,109.48,109.64,15469.0,104.0081,104.0841,103.9227,104.0746,15469.0
2015-07-23 15:50:00,109.63,109.64,109.36,109.42,43234.0,104.0651,104.0746,103.8088,103.8657,43234.0
2015-07-23 15:55:00,109.41,109.62,109.4,109.52,43086.0,103.8562,104.0556,103.8468,103.9607,43086.0
2015-07-24 09:30:00,109.0,109.0,107.29,107.5,63378.0,103.4671,103.4671,101.8439,102.0432,63378.0
2015-07-24 09:35:00,107.5,107.5,105.33,105.84,157801.0,102.0432,102.0432,99.9833,100.4675,157801.0
2015-07-24 09:40:00,105.84,105.94,105.51,105.69,70427.0,100.4675,100.5624,100.1542,100.3251,70427.0
2015-07-24 09:45:00,105.71,107.39,105.71,106.89,103853.0,100.3441,101.9388,100.3441,101.4642,103853.0
2015-07-24 09:50:00,106.9,107.24,106.66,106.75,55215.0,101.4737,101.7964,101.2458,101.3313,55215.0
2015-07-24 09:55:00,106.74,107.37,106.67,106.86,81190.0,101.3218,101.9198,101.2553,101.4357,81190.0
2015-07-24 10:00:00,106.79,106.94,106.64,106.7,39288.0,101.3692,101.5116,101.2269,101.2838,39288.0
2015-07-24 10:05:00,106.66,107.19,106.66,107.15,39805.0,101.2458,101.7489,101.2458,101.711,39805.0
2015-07-24 10:10:00,107.14,107.3,107.14,107.17,36981.0,101.7015,101.8533,101.7015,101.7299,36981.0
2015-07-24 10:15:00,107.19,107.27,107.04,107.04,52400.0,101.7489,101.8249,101.6065,101.6065,52400.0
2015-07-24 10:20:00,107.04,107.06,106.54,106.6,27410.0,101.6065,101.6255,101.1319,101.1889,27410.0
2015-07-24 10:25:00,106.57,106.63,106.27,106.27,16802.0,101.1604,101.2174,100.8756,100.8756,16802.0
2015-07-24 10:30:00,106.32,106.39,106.12,106.2,38783.0,100.9231,100.9895,100.7332,100.8092,38783.0
2015-07-24 10:35:00,106.17,106.53,106.13,106.31,26704.0,100.7807,101.1224,100.7427,100.9136,26704.0
2015-07-24 10:40:00,106.32,106.39,106.08,106.39,19489.0,100.9231,100.9895,100.6953,100.9895,19489.0
2015-07-24 10:45:00,106.36,106.52,106.31,106.41,28571.0,100.9611,101.1129,100.9136,101.0085,28571.0
2015-07-24 10:50:00,106.44,106.77,106.41,106.65,18102.0,101.037,101.3503,101.0085,101.2363,18102.0
2015-07-24 10:55:00,106.72,106.79,106.49,106.49,9981.0,101.3028,101.3692,101.0845,101.0845,9981.0
2015-07-24 11:00:00,106.49,106.76,106.45,106.71,11402.0,101.0845,101.3408,101.0465,101.2933,11402.0
2015-07-24 11:05:00,106.73,106.99,106.71,106.95,16746.0,101.3123,101.5591,101.2933,101.5211,16746.0
2015-07-24 11:10:00,107.0,107.08,106.82,106.82,17494.0,101.5686,101.6445,101.3977,101.3977,17494.0
2015-07-24 11:15:00,106.82,106.84,106.66,106.7,15435.0,101.3977,101.4167,101.2458,101.2838,15435.0
2015-07-24 11:20:00,106.7,106.76,106.62,106.67,14605.0,101.2838,101.3408,101.2079,101.2553,14605.0
2015-07-24 11:25:00,106.62,106.91,106.62,106.78,13350.0,101.2079,101.4831,101.2079,101.3597,13350.0
2015-07-24 11:30:00,106.8,107.01,106.74,106.82,10438.0,101.3787,101.5781,101.3218,101.3977,10438.0
2015-07-24 11:35:00,106.88,106.99,106.86,106.93,33070.0,101.4547,101.5591,101.4357,101.5021,33070.0
2015-07-24 11:40:00,106.94,106.95,106.86,106.9,15038.0,101.5116,101.5211,101.4357,101.4737,15038.0
2015-07-24 11:45:00,106.88,106.96,106.87,106.88,29538.0,101.4547,101.5306,101.4452,101.4547,29538.0
2015-07-24 11:50:00,106.86,106.99,106.67,106.69,14326.0,101.4357,101.5591,101.2553,101.2743,14326.0
2015-07-24 11:55:00,106.67,106.79,106.47,106.54,10988.0,101.2553,101.3692,101.0655,101.1319,10988.0
2015-07-24 12:00:00,106.53,106.82,106.52,106.74,8340.0,101.1224,101.3977,101.1129,101.3218,8340.0
2015-07-24 12:05:00,106.71,106.78,106.65,106.72,8183.0,101.2933,101.3597,101.2363,101.3028,8183.0
2015-07-24 12:10:00,106.73,106.83,106.71,106.77,7241.0,101.3123,101.4072,101.2933,101.3503,7241.0
2015-07-24 12:15:00,106.77,106.84,106.6,106.72,8475.0,101.3503,101.4167,101.1889,101.3028,8475.0
2015-07-24 12:20:00,106.76,106.84,106.66,106.78,21010.0,101.3408,101.4167,101.2458,101.3597,21010.0
2015-07-24 12:25:00,106.77,106.81,106.71,106.74,8682.0,101.3503,101.3882,101.2933,101.3218,8682.0
2015-07-24 12:30:00,106.7,106.71,106.65,106.68,3500.0,101.2838,101.2933,101.2363,101.2648,3500.0
2015-07-24 12:35:00,106.69,106.81,106.69,106.81,3700.0,101.2743,101.3882,101.2743,101.3882,3700.0
2015-07-24 12:40:00,106.79,106.92,106.78,106.85,20361.0,101.3692,101.4926,101.3597,101.4262,20361.0
2015-07-24 12:45:00,106.86,107.0,106.75,107.0,18254.0,101.4357,101.5686,101.3313,101.5686,18254.0
2015-07-24 12:50:00,107.01,107.08,106.8,106.8,32359.0,101.5781,101.6445,101.3787,101.3787,32359.0
2015-07-24 12:55:00,106.82,106.84,106.71,106.77,5200.0,101.3977,101.4167,101.2933,101.3503,5200.0
2015-07-24 13:00:00,106.7,106.83,106.7,106.75,12368.0,101.2838,101.4072,101.2838,101.3313,12368.0
2015-07-24 13:05:00,106.74,106.75,106.62,106.62,7542.0,101.3218,101.3313,101.2079,101.2079,7542.0
2015-07-24 13:10:00,106.6,106.66,106.57,106.59,27600.0,101.1889,101.2458,101.1604,101.1794,27600.0
2015-07-24 13:15:00,106.57,106.6,106.47,106.55,12418.0,101.1604,101.1889,101.0655,101.1414,12418.0
2015-07-24 13:20:00,106.53,106.77,106.47,106.75,8408.0,101.1224,101.3503,101.0655,101.3313,8408.0
2015-07-24 13:25:00,106.78,106.84,106.59,106.66,23636.0,101.3597,101.4167,101.1794,101.2458,23636.0
2015-07-24 13:30:00,106.7,106.83,106.66,106.77,28456.0,101.2838,101.4072,101.2458,101.3503,28456.0
2015-07-24 13:35:00,106.77,106.78,106.6,106.65,24134.0,101.3503,101.3597,101.1889,101.2363,24134.0
2015-07-24 13:40:00,106.64,106.66,106.52,106.52,15108.0,101.2269,101.2458,101.1129,101.1129,15108.0
2015-07-24 13:45:00,106.54,106.55,106.43,106.45,14118.0,101.1319,101.1414,101.0275,101.0465,14118.0
2015-07-24 13:50:00,106.45,106.47,106.22,106.22,24737.0,101.0465,101.0655,100.8282,100.8282,24737.0
2015-07-24 13:55:00,106.23,106.39,106.17,106.27,21151.0,100.8377,100.9895,100.7807,100.8756,21151.0
2015-07-24 14:00:00,106.28,106.29,106.04,106.05,8814.0,100.8851,100.8946,100.6573,100.6668,8814.0
2015-07-24 14:05:00,106.06,106.17,106.0,106.06,16795.0,100.6763,100.7807,100.6193,100.6763,16795.0
2015-07-24 14:10:00,106.06,106.3,106.06,106.11,16324.0,100.6763,100.9041,100.6763,100.7238,16324.0
2015-07-24 14:15:00,106.12,106.12,106.0,106.03,42484.0,100.7332,100.7332,100.6193,100.6478,42484.0
2015-07-24 14:20:00,106.07,106.1,105.99,106.03,17251.0,100.6858,100.7143,100.6098,100.6478,17251.0
2015-07-24 14:25:00,106.05,106.2,106.03,106.17,28689.0,100.6668,100.8092,100.6478,100.7807,28689.0
2015-07-24 14:30:00,106.12,106.18,106.09,106.18,17822.0,100.7332,100.7902,100.7048,100.7902,17822.0
2015-07-24 14:35:00,106.18,106.2,106.13,106.18,13904.0,100.7902,100.8092,100.7427,100.7902,13904.0
2015-07-24 14:40:00,106.2,106.56,106.19,106.53,29393.0,100.8092,101.1509,100.7997,101.1224,29393.0
2015-07-24 14:45:00,106.53,106.58,106.46,106.55,40773.0,101.1224,101.1699,101.056,101.1414,40773.0
2015-07-24 14:50:00,106.56,106.57,106.17,106.2,21933.0,101.1509,101.1604,100.7807,100.8092,21933.0
2015-07-24 14:55:00,106.23,106.3,106.2,106.22,20949.0,100.8377,100.9041,100.8092,100.8282,20949.0
2015-07-24 15:00:00,106.23,106.44,106.21,106.34,35123.0,100.8377,101.037,100.8187,100.9421,35123.0
2015-07-24 15:05:00,106.39,106.67,106.36,106.6,38176.0,100.9895,101.2553,100.9611,101.1889,38176.0
2015-07-24 15:10:00,106.6,106.66,106.52,106.53,28299.0,101.1889,101.2458,101.1129,101.1224,28299.0
2015-07-24 15:15:00,106.51,106.58,106.46,106.48,21529.0,101.1034,101.1699,101.056,101.075,21529.0
2015-07-24 15:20:00,106.46,106.48,106.09,106.1,34259.0,101.056,101.075,100.7048,100.7143,34259.0
2015-07-24 15:25:00,106.09,106.1,105.92,105.93,62272.0,100.7048,100.7143,100.5434,100.5529,62272.0
2015-07-24 15:30:00,105.91,106.02,105.85,105.86,27620.0,100.5339,100.6383,100.477,100.4864,27620.0
2015-07-24 15:35:00,105.84,105.89,105.68,105.7,41468.0,100.4675,100.5149,100.3156,100.3346,41468.0
2015-07-24 15:40:00,105.71,105.73,105.61,105.66,37915.0,100.3441,100.363,100.2491,100.2966,37915.0
2015-07-24 15:45:00,105.67,105.83,105.67,105.82,65375.0,100.3061,100.458,100.3061,100.4485,65375.0
2015-07-24 15:50:00,105.83,105.83,105.73,105.73,63790.0,100.458,100.458,100.363,100.363,63790.0
2015-07-24 15:55:00,105.73,105.8,105.67,105.7,120389.0,100.363,100.4295,100.3061,100.3346,120389.0
2015-07-27 09:30:00,105.51,105.7,104.81,105.07,65347.0,100.1542,100.3346,99.4897,99.7365,65347.0
2015-07-27 09:35:00,104.98,105.0,104.15,104.23,27851.0,99.6511,99.6701,98.8632,98.9392,27851.0
2015-07-27 09:40:00,104.24,104.6,104.0,104.41,43921.0,98.9487,99.2904,98.7209,99.11,43921.0
2015-07-27 09:45:00,104.43,104.43,104.0,104.19,25732.0,99.129,99.129,98.7209,98.9012,25732.0
2015-07-27 09:50:00,104.17,104.38,104.0,104.32,22740.0,98.8822,99.0816,98.7209,99.0246,22740.0
2015-07-27 09:55:00,104.31,104.45,104.27,104.33,17286.0,99.0151,99.148,98.9772,99.0341,17286.0
2015-07-27 10:00:00,104.3,104.32,104.05,104.13,10766.0,99.0056,99.0246,98.7683,98.8443,10766.0
2015-07-27 10:05:00,104.08,104.24,104.07,104.13,16361.0,98.7968,98.9487,98.7873,98.8443,16361.0
2015-07-27 10:10:00,104.18,104.69,104.14,104.67,21822.0,98.8917,99.3758,98.8538,99.3568,21822.0
2015-07-27 10:15:00,104.7,105.01,104.66,105.0,30115.0,99.3853,99.6796,99.3474,99.6701,30115.0
2015-07-27 10:20:00,105.0,105.01,104.82,104.82,27747.0,99.6701,99.6796,99.4992,99.4992,27747.0
2015-07-27 10:25:00,104.82,104.91,104.69,104.74,20646.0,99.4992,99.5847,99.3758,99.4233,20646.0
2015-07-27 10:30:00,104.73,105.09,104.7,105.09,17112.0,99.4138,99.7555,99.3853,99.7555,17112.0
2015-07-27 10:35:00,105.06,105.4,105.05,105.4,13769.0,99.7271,100.0498,99.7176,100.0498,13769.0
2015-07-27 10:40:00,105.38,105.39,105.23,105.35,11333.0,100.0308,100.0403,99.8884,100.0023,11333.0
2015-07-27 10:45:00,105.31,105.36,104.86,104.86,12386.0,99.9644,100.0118,99.5372,99.5372,12386.0
2015-07-27 10:50:00,104.86,104.92,104.81,104.87,6595.0,99.5372,99.5942,99.4897,99.5467,6595.0
2015-07-27 10:55:00,104.91,104.96,104.87,104.88,8534.0,99.5847,99.6321,99.5467,99.5562,8534.0
2015-07-27 11:00:00,104.86,104.97,104.8,104.9,7300.0,99.5372,99.6416,99.4803,99.5752,7300.0
2015-07-27 11:05:00,104.91,105.16,104.91,104.98,7700.0,99.5847,99.822,99.5847,99.6511,7700.0
2015-07-27 11:10:00,104.97,105.0,104.66,104.66,9400.0,99.6416,99.6701,99.3474,99.3474,9400.0
2015-07-27 11:15:00,104.68,104.73,104.45,104.55,12100.0,99.3663,99.4138,99.148,99.2429,12100.0
2015-07-27 11:20:00,104.58,104.58,104.33,104.54,10900.0,99.2714,99.2714,99.0341,99.2334,10900.0
2015-07-27 11:25:00,104.54,104.55,104.39,104.39,9797.0,99.2334,99.2429,99.0911,99.0911,9797.0
2015-07-27 11:30:00,104.4,104.47,104.32,104.32,10398.0,99.1006,99.167,99.0246,99.0246,10398.0
2015-07-27 11:35:00,104.31,104.33,104.14,104.3,9300.0,99.0151,99.0341,98.8538,99.0056,9300.0
2015-07-27 11:40:00,104.3,104.42,104.11,104.34,13746.0,99.0056,99.1195,98.8253,99.0436,13746.0
2015-07-27 11:45:00,104.34,104.34,104.16,104.19,8740.0,99.0436,99.0436,98.8727,98.9012,8740.0
2015-07-27 11:50:00,104.16,104.4,104.11,104.39,10849.0,98.8727,99.1006,98.8253,99.0911,10849.0
2015-07-27 11:55:00,104.37,104.44,104.35,104.42,13750.0,99.0721,99.1385,99.0531,99.1195,13750.0
2015-07-27 12:00:00,104.37,104.4,104.29,104.31,5900.0,99.0721,99.1006,98.9961,99.0151,5900.0
2015-07-27 12:05:00,104.34,104.35,104.25,104.31,9996.0,99.0436,99.0531,98.9582,99.0151,9996.0
2015-07-27 12:10:00,104.34,104.52,104.34,104.48,19553.0,99.0436,99.2145,99.0436,99.1765,19553.0
2015-07-27 12:15:00,104.48,104.56,104.44,104.55,13040.0,99.1765,99.2524,99.1385,99.2429,13040.0
2015-07-27 12:20:00,104.57,104.7,104.53,104.64,7117.0,99.2619,99.3853,99.224,99.3284,7117.0
2015-07-27 12:25:00,104.64,104.75,104.63,104.63,6582.0,99.3284,99.4328,99.3189,99.3189,6582.0
2015-07-27 12:30:00,104.62,104.62,104.47,104.47,6055.0,99.3094,99.3094,99.167,99.167,6055.0
2015-07-27 12:35:00,104.47,104.54,104.45,104.49,12600.0,99.167,99.2334,99.148,99.186,12600.0
2015-07-27 12:40:00,104.53,104.55,104.45,104.53,8874.0,99.224,99.2429,99.148,99.224,8874.0
2015-07-27 12:45:00,104.56,104.58,104.34,104.34,7593.0,99.2524,99.2714,99.0436,99.0436,7593.0
2015-07-27 12:50:00,104.33,104.33,104.06,104.08,11432.0,99.0341,99.0341,98.7778,98.7968,11432.0
2015-07-27 12:55:00,104.05,104.32,104.05,104.24,24730.0,98.7683,99.0246,98.7683,98.9487,24730.0
2015-07-27 13:00:00,104.26,104.26,104.13,104.26,6816.0,98.9677,98.9677,98.8443,98.9677,6816.0
2015-07-27 13:05:00,104.26,104.46,104.26,104.34,4759.0,98.9677,99.1575,98.9677,99.0436,4759.0
2015-07-27 13:10:00,104.35,104.39,104.24,104.3,5881.0,99.0531,99.0911,98.9487,99.0056,5881.0
2015-07-27 13:15:00,104.31,104.38,104.25,104.25,5900.0,99.0151,99.0816,98.9582,98.9582,5900.0
2015-07-27 13:20:00,104.23,104.31,104.2,104.29,10143.0,98.9392,99.0151,98.9107,98.9961,10143.0
2015-07-27 13:25:00,104.34,104.35,104.23,104.34,4050.0,99.0436,99.0531,98.9392,99.0436,4050.0
2015-07-27 13:30:00,104.37,104.42,104.22,104.22,13000.0,99.0721,99.1195,98.9297,98.9297,13000.0
2015-07-27 13:35:00,104.25,104.38,104.24,104.35,9102.0,98.9582,99.0816,98.9487,99.0531,9102.0
2015-07-27 13:40:00,104.38,104.52,104.38,104.46,7243.0,99.0816,99.2145,99.0816,99.1575,7243.0
2015-07-27 13:45:00,104.46,104.6,104.46,104.6,19910.0,99.1575,99.2904,99.1575,99.2904,19910.0
2015-07-27 13:50:00,104.6,104.85,104.6,104.76,8142.0,99.2904,99.5277,99.2904,99.4423,8142.0
2015-07-27 13:55:00,104.78,104.84,104.76,104.83,6098.0,99.4613,99.5182,99.4423,99.5087,6098.0
2015-07-27 14:00:00,104.86,104.92,104.83,104.85,9937.0,99.5372,99.5942,99.5087,99.5277,9937.0
2015-07-27 14:05:00,104.86,105.01,104.83,104.87,7501.0,99.5372,99.6796,99.5087,99.5467,7501.0
2015-07-27 14:10:00,104.83,104.92,104.78,104.92,6778.0,99.5087,99.5942,99.4613,99.5942,6778.0
2015-07-27 14:15:00,104.84,105.11,104.8,105.02,7100.0,99.5182,99.7745,99.4803,99.6891,7100.0
2015-07-27 14:20:00,105.03,105.03,104.72,104.74,7439.0,99.6986,99.6986,99.4043,99.4233,7439.0
2015-07-27 14:25:00,104.78,104.87,104.74,104.87,6700.0,99.4613,99.5467,99.4233,99.5467,6700.0
2015-07-27 14:30:00,104.87,104.87,104.64,104.64,5300.0,99.5467,99.5467,99.3284,99.3284,5300.0
2015-07-27 14:35:00,104.67,104.74,104.54,104.55,18300.0,99.3568,99.4233,99.2334,99.2429,18300.0
2015-07-27 14:40:00,104.58,104.69,104.49,104.66,17718.0,99.2714,99.3758,99.186,99.3474,17718.0
2015-07-27 14:45:00,104.68,104.83,104.68,104.76,8250.0,99.3663,99.5087,99.3663,99.4423,8250.0
2015-07-27 14:50:00,104.73,104.75,104.64,104.64,6650.0,99.4138,99.4328,99.3284,99.3284,6650.0
2015-07-27 14:55:00,104.62,104.72,104.52,104.6,8100.0,99.3094,99.4043,99.2145,99.2904,8100.0
2015-07-27 15:00:00,104.6,104.65,104.53,104.54,10300.0,99.2904,99.3379,99.224,99.2334,10300.0
2015-07-27 15:05:00,104.53,104.62,104.52,104.58,9285.0,99.224,99.3094,99.2145,99.2714,9285.0
2015-07-27 15:10:00,104.59,104.69,104.59,104.69,8500.0,99.2809,99.3758,99.2809,99.3758,8500.0
2015-07-27 15:15:00,104.69,104.77,104.51,104.52,17255.0,99.3758,99.4518,99.205,99.2145,17255.0
2015-07-27 15:20:00,104.53,104.66,104.53,104.55,13100.0,99.224,99.3474,99.224,99.2429,13100.0
2015-07-27 15:25:00,104.58,104.61,104.48,104.51,19575.0,99.2714,99.2999,99.1765,99.205,19575.0
2015-07-27 15:30:00,104.52,104.63,104.49,104.63,16180.0,99.2145,99.3189,99.186,99.3189,16180.0
2015-07-27 15:35:00,104.62,104.72,104.58,104.6,19451.0,99.3094,99.4043,99.2714,99.2904,19451.0
2015-07-27 15:40:00,104.56,104.57,104.49,104.51,26573.0,99.2524,99.2619,99.186,99.205,26573.0
2015-07-27 15:45:00,104.5,104.66,104.5,104.65,28884.0,99.1955,99.3474,99.1955,99.3379,28884.0
2015-07-27 15:50:00,104.69,104.76,104.6,104.68,46362.0,99.3758,99.4423,99.2904,99.3663,46362.0
2015-07-27 15:55:00,104.68,104.96,104.68,104.91,62314.0,99.3663,99.6321,99.3663,99.5847,62314.0
2015-07-28 09:30:00,105.8,105.8,104.78,105.07,17071.0,100.4295,100.4295,99.4613,99.7365,17071.0
2015-07-28 09:35:00,105.07,105.31,104.71,105.31,27026.0,99.7365,99.9644,99.3948,99.9644,27026.0
2015-07-28 09:40:00,105.25,105.37,105.12,105.28,14522.0,99.9074,100.0213,99.784,99.9359,14522.0
2015-07-28 09:45:00,105.25,105.68,105.21,105.47,34621.0,99.9074,100.3156,99.8694,100.1162,34621.0
2015-07-28 09:50:00,105.48,105.79,105.37,105.79,18498.0,100.1257,100.42,100.0213,100.42,18498.0
2015-07-28 09:55:00,105.75,106.01,105.71,106.0,10180.0,100.382,100.6288,100.3441,100.6193,10180.0
2015-07-28 10:00:00,105.99,106.03,105.71,105.8,10166.0,100.6098,100.6478,100.3441,100.4295,10166.0
2015-07-28 10:05:00,105.76,105.76,105.48,105.52,10700.0,100.3915,100.3915,100.1257,100.1637,10700.0
2015-07-28 10:10:00,105.52,106.02,105.51,105.99,8300.0,100.1637,100.6383,100.1542,100.6098,8300.0
2015-07-28 10:15:00,105.94,106.0,105.7,105.88,13058.0,100.5624,100.6193,100.3346,100.5054,13058.0
2015-07-28 10:20:00,105.83,105.95,105.71,105.88,12955.0,100.458,100.5719,100.3441,100.5054,12955.0
2015-07-28 10:25:00,105.88,105.88,105.66,105.78,15411.0,100.5054,100.5054,100.2966,100.4105,15411.0
2015-07-28 10:30:00,105.82,106.0,105.81,105.95,17460.0,100.4485,100.6193,100.439,100.5719,17460.0
2015-07-28 10:35:00,105.92,106.0,105.7,105.7,27090.0,100.5434,100.6193,100.3346,100.3346,27090.0
2015-07-28 10:40:00,105.76,105.91,105.53,105.65,11733.0,100.3915,100.5339,100.1732,100.2871,11733.0
2015-07-28 10:45:00,105.69,105.69,105.57,105.69,6300.0,100.3251,100.3251,100.2112,100.3251,6300.0
2015-07-28 10:50:00,105.68,105.82,105.66,105.82,13585.0,100.3156,100.4485,100.2966,100.4485,13585.0
2015-07-28 10:55:00,105.82,106.11,105.82,106.11,9158.0,100.4485,100.7238,100.4485,100.7238,9158.0
2015-07-28 11:00:00,106.07,106.12,105.78,105.84,9654.0,100.6858,100.7332,100.4105,100.4675,9654.0
2015-07-28 11:05:00,105.9,106.11,105.9,106.08,9896.0,100.5244,100.7238,100.5244,100.6953,9896.0
2015-07-28 11:10:00,106.06,106.12,106.01,106.1,8384.0,100.6763,100.7332,100.6288,100.7143,8384.0
2015-07-28 11:15:00,106.08,106.11,106.0,106.07,11795.0,100.6953,100.7238,100.6193,100.6858,11795.0
2015-07-28 11:20:00,106.08,106.16,106.06,106.1,4650.0,100.6953,100.7712,100.6763,100.7143,4650.0
2015-07-28 11:25:00,106.16,106.31,106.16,106.28,6346.0,100.7712,100.9136,100.7712,100.8851,6346.0
2015-07-28 11:30:00,106.31,106.44,106.1,106.16,10819.0,100.9136,101.037,100.7143,100.7712,10819.0
2015-07-28 11:35:00,106.14,106.24,106.12,106.24,7696.0,100.7522,100.8472,100.7332,100.8472,7696.0
2015-07-28 11:40:00,106.19,106.4,106.19,106.37,4400.0,100.7997,100.999,100.7997,100.9706,4400.0
2015-07-28 11:45:00,106.39,106.51,106.38,106.51,5198.0,100.9895,101.1034,100.98,101.1034,5198.0
2015-07-28 11:50:00,106.54,106.65,106.39,106.39,13300.0,101.1319,101.2363,100.9895,100.9895,13300.0
2015-07-28 11:55:00,106.42,106.51,106.39,106.51,3400.0,101.018,101.1034,100.9895,101.1034,3400.0
2015-07-28 12:00:00,106.53,106.63,106.46,106.63,13951.0,101.1224,101.2174,101.056,101.2174,13951.0
2015-07-28 12:05:00,106.62,106.82,106.6,106.62,18000.0,101.2079,101.3977,101.1889,101.2079,18000.0
2015-07-28 12:10:00,106.6,106.62,106.54,106.57,18709.0,101.1889,101.2079,101.1319,101.1604,18709.0
2015-07-28 12:15:00,106.57,106.68,106.5,106.61,5700.0,101.1604,101.2648,101.094,101.1984,5700.0
2015-07-28 12:20:00,106.68,106.97,106.68,106.95,15473.0,101.2648,101.5401,101.2648,101.5211,15473.0
2015-07-28 12:25:00,106.94,106.94,106.83,106.93,6304.0,101.5116,101.5116,101.4072,101.5021,6304.0
2015-07-28 12:30:00,106.94,106.94,106.7,106.72,6504.0,101.5116,101.5116,101.2838,101.3028,6504.0
2015-07-28 12:35:00,106.72,106.84,106.67,106.83,4565.0,101.3028,101.4167,101.2553,101.4072,4565.0
2015-07-28 12:40:00,106.84,106.91,106.74,106.9,3750.0,101.4167,101.4831,101.3218,101.4737,3750.0
2015-07-28 12:45:00,106.91,107.11,106.87,107.0,15501.0,101.4831,101.673,101.4452,101.5686,15501.0
2015-07-28 12:50:00,107.01,107.15,107.01,107.13,11394.0,101.5781,101.711,101.5781,101.692,11394.0
2015-07-28 12:55:00,107.11,107.14,106.97,107.0,21936.0,101.673,101.7015,101.5401,101.5686,21936.0
2015-07-28 13:00:00,107.0,107.15,106.98,107.14,10639.0,101.5686,101.711,101.5496,101.7015,10639.0
2015-07-28 13:05:00,107.15,107.47,107.13,107.44,29516.0,101.711,102.0147,101.692,101.9862,29516.0
2015-07-28 13:10:00,107.41,107.7,107.38,107.7,16424.0,101.9578,102.233,101.9293,102.233,16424.0
2015-07-28 13:15:00,107.7,107.7,107.33,107.35,6546.0,102.233,102.233,101.8818,101.9008,6546.0
2015-07-28 13:20:00,107.34,107.59,107.34,107.44,5900.0,101.8913,102.1286,101.8913,101.9862,5900.0
2015-07-28 13:25:00,107.45,107.45,107.36,107.44,4900.0,101.9957,101.9957,101.9103,101.9862,4900.0
2015-07-28 13:30:00,107.44,107.56,107.34,107.35,9219.0,101.9862,102.1002,101.8913,101.9008,9219.0
2015-07-28 13:35:00,107.33,107.39,107.28,107.39,2200.0,101.8818,101.9388,101.8344,101.9388,2200.0
2015-07-28 13:40:00,107.34,107.44,107.34,107.38,5300.0,101.8913,101.9862,101.8913,101.9293,5300.0
2015-07-28 13:45:00,107.42,107.44,107.13,107.16,16750.0,101.9673,101.9862,101.692,101.7205,16750.0
2015-07-28 13:50:00,107.18,107.18,107.07,107.07,3700.0,101.7394,101.7394,101.635,101.635,3700.0
2015-07-28 13:55:00,107.05,107.16,107.03,107.16,6100.0,101.616,101.7205,101.5971,101.7205,6100.0
2015-07-28 14:00:00,107.16,107.35,107.16,107.34,5120.0,101.7205,101.9008,101.7205,101.8913,5120.0
2015-07-28 14:05:00,107.35,107.35,107.23,107.3,9492.0,101.9008,101.9008,101.7869,101.8533,9492.0
2015-07-28 14:10:00,107.26,107.27,106.84,106.99,38752.0,101.8154,101.8249,101.4167,101.5591,38752.0
2015-07-28 14:15:00,107.0,107.18,106.98,107.18,6954.0,101.5686,101.7394,101.5496,101.7394,6954.0
2015-07-28 14:20:00,107.13,107.24,107.12,107.13,6800.0,101.692,101.7964,101.6825,101.692,6800.0
2015-07-28 14:25:00,107.13,107.17,107.02,107.14,6300.0,101.692,101.7299,101.5876,101.7015,6300.0
2015-07-28 14:30:00,107.13,107.13,106.81,106.81,6600.0,101.692,101.692,101.3882,101.3882,6600.0
2015-07-28 14:35:00,106.8,106.88,106.71,106.71,10486.0,101.3787,101.4547,101.2933,101.2933,10486.0
2015-07-28 14:40:00,106.72,106.74,106.58,106.59,6300.0,101.3028,101.3218,101.1699,101.1794,6300.0
2015-07-28 14:45:00,106.62,106.69,106.57,106.63,8506.0,101.2079,101.2743,101.1604,101.2174,8506.0
2015-07-28 14:50:00,106.67,106.81,106.64,106.81,3997.0,101.2553,101.3882,101.2269,101.3882,3997.0
2015-07-28 14:55:00,106.81,106.88,106.77,106.88,12381.0,101.3882,101.4547,101.3503,101.4547,12381.0
2015-07-28 15:00:00,106.84,106.84,106.6,106.73,9630.0,101.4167,101.4167,101.1889,101.3123,9630.0
2015-07-28 15:05:00,106.73,106.75,106.63,106.69,10345.0,101.3123,101.3313,101.2174,101.2743,10345.0
2015-07-28 15:10:00,106.69,106.83,106.69,106.79,8216.0,101.2743,101.4072,101.2743,101.3692,8216.0
2015-07-28 15:15:00,106.78,106.98,106.75,106.95,11930.0,101.3597,101.5496,101.3313,101.5211,11930.0
2015-07-28 15:20:00,106.97,106.99,106.77,106.81,12774.0,101.5401,101.5591,101.3503,101.3882,12774.0
2015-07-28 15:25:00,106.79,106.88,106.79,106.85,11999.0,101.3692,101.4547,101.3692,101.4262,11999.0
2015-07-28 15:30:00,106.86,107.02,106.86,106.97,17619.0,101.4357,101.5876,101.4357,101.5401,17619.0
2015-07-28 15:35:00,106.98,107.1,106.96,107.09,16051.0,101.5496,101.6635,101.5306,101.654,16051.0
2015-07-28 15:40:00,107.1,107.26,107.07,107.24,19344.0,101.6635,101.8154,101.635,101.7964,19344.0
2015-07-28 15:45:00,107.24,107.25,107.17,107.25,24075.0,101.7964,101.8059,101.7299,101.8059,24075.0
2015-07-28 15:50:00,107.23,107.25,107.15,107.16,51396.0,101.7869,101.8059,101.711,101.7205,51396.0
2015-07-28 15:55:00,107.16,107.22,107.05,107.17,56743.0,101.7205,101.7774,101.616,101.7299,56743.0
2015-07-29 09:30:00,107.46,107.57,106.72,107.06,25680.0,102.0052,102.1096,101.3028,101.6255,25680.0
2015-07-29 09:35:00,107.03,107.15,106.74,106.82,12012.0,101.5971,101.711,101.3218,101.3977,12012.0
2015-07-29 09:40:00,106.75,106.75,106.01,106.06,14663.0,101.3313,101.3313,100.6288,100.6763,14663.0
2015-07-29 09:45:00,106.06,106.36,106.06,106.1,15929.0,100.6763,100.9611,100.6763,100.7143,15929.0
2015-07-29 09:50:00,106.06,106.08,105.84,105.84,9575.0,100.6763,100.6953,100.4675,100.4675,9575.0
2015-07-29 09:55:00,105.85,106.03,105.85,106.0,25540.0,100.477,100.6478,100.477,100.6193,25540.0
2015-07-29 10:00:00,105.95,106.02,105.82,105.93,51500.0,100.5719,100.6383,100.4485,100.5529,51500.0
2015-07-29 10:05:00,105.93,106.57,105.93,106.57,13097.0,100.5529,101.1604,100.5529,101.1604,13097.0
2015-07-29 10:10:00,106.57,106.62,106.2,106.43,22577.0,101.1604,101.2079,100.8092,101.0275,22577.0
2015-07-29 10:15:00,106.42,106.72,106.25,106.7,12184.0,101.018,101.3028,100.8566,101.2838,12184.0
2015-07-29 10:20:00,106.74,106.76,106.34,106.38,12439.0,101.3218,101.3408,100.9421,100.98,12439.0
2015-07-29 10:25:00,106.35,106.35,106.16,106.2,7300.0,100.9516,100.9516,100.7712,100.8092,7300.0
2015-07-29 10:30:00,106.23,106.46,106.22,106.46,6908.0,100.8377,101.056,100.8282,101.056,6908.0
2015-07-29 10:35:00,106.4,106.46,106.36,106.45,5200.0,100.999,101.056,100.9611,101.0465,5200.0
2015-07-29 10:40:00,106.54,106.59,106.32,106.51,17770.0,101.1319,101.1794,100.9231,101.1034,17770.0
2015-07-29 10:45:00,106.48,106.61,106.48,106.57,5700.0,101.075,101.1984,101.075,101.1604,5700.0
2015-07-29 10:50:00,106.61,106.69,106.59,106.68,4700.0,101.1984,101.2743,101.1794,101.2648,4700.0
2015-07-29 10:55:00,106.72,106.77,106.44,106.44,11916.0,101.3028,101.3503,101.037,101.037,11916.0
2015-07-29 11:00:00,106.45,106.51,106.39,106.51,6500.0,101.0465,101.1034,100.9895,101.1034,6500.0
2015-07-29 11:05:00,106.51,106.61,106.43,106.43,5400.0,101.1034,101.1984,101.0275,101.0275,5400.0
2015-07-29 11:10:00,106.47,106.58,106.41,106.49,7100.0,101.0655,101.1699,101.0085,101.0845,7100.0
2015-07-29 11:15:00,106.47,106.6,106.44,106.5,5460.0,101.0655,101.1889,101.037,101.094,5460.0
2015-07-29 11:20:00,106.51,106.59,106.5,106.51,3025.0,101.1034,101.1794,101.094,101.1034,3025.0
2015-07-29 11:25:00,106.51,106.67,106.44,106.44,7826.0,101.1034,101.2553,101.037,101.037,7826.0
2015-07-29 11:30:00,106.48,106.59,106.4,106.59,5600.0,101.075,101.1794,100.999,101.1794,5600.0
2015-07-29 11:35:00,106.58,106.62,106.52,106.56,10100.0,101.1699,101.2079,101.1129,101.1509,10100.0
2015-07-29 11:40:00,106.55,106.63,106.48,106.53,5800.0,101.1414,101.2174,101.075,101.1224,5800.0
2015-07-29 11:45:00,106.5,106.54,106.41,106.44,6500.0,101.094,101.1319,101.0085,101.037,6500.0
2015-07-29 11:50:00,106.47,106.53,106.34,106.39,11650.0,101.0655,101.1224,100.9421,100.9895,11650.0
2015-07-29 11:55:00,106.38,106.5,106.34,106.48,10774.0,100.98,101.094,100.9421,101.075,10774.0
2015-07-29 12:00:00,106.48,106.49,106.4,106.45,5000.0,101.075,101.0845,100.999,101.0465,5000.0
2015-07-29 12:05:00,106.4,106.46,106.39,106.4,5200.0,100.999,101.056,100.9895,100.999,5200.0
2015-07-29 12:10:00,106.41,106.5,106.38,106.38,5100.0,101.0085,101.094,100.98,100.98,5100.0
2015-07-29 12:15:00,106.34,106.37,106.3,106.36,20850.0,100.9421,100.9706,100.9041,100.9611,20850.0
2015-07-29 12:20:00,106.35,106.46,106.32,106.38,8600.0,100.9516,101.056,100.9231,100.98,8600.0
2015-07-29 12:25:00,106.32,106.34,106.22,106.23,9662.0,100.9231,100.9421,100.8282,100.8377,9662.0
2015-07-29 12:30:00,106.24,106.47,106.24,106.44,4115.0,100.8472,101.0655,100.8472,101.037,4115.0
2015-07-29 12:35:00,106.41,106.41,106.24,106.4,6604.0,101.0085,101.0085,100.8472,100.999,6604.0
2015-07-29 12:40:00,106.42,106.42,106.18,106.24,9800.0,101.018,101.018,100.7902,100.8472,9800.0
2015-07-29 12:45:00,106.23,106.39,106.17,106.18,5950.0,100.8377,100.9895,100.7807,100.7902,5950.0
2015-07-29 12:50:00,106.18,106.22,106.13,106.17,6659.0,100.7902,100.8282,100.7427,100.7807,6659.0
2015-07-29 12:55:00,106.17,106.18,106.09,106.09,3700.0,100.7807,100.7902,100.7048,100.7048,3700.0
2015-07-29 13:00:00,106.07,106.11,106.02,106.02,4400.0,100.6858,100.7238,100.6383,100.6383,4400.0
2015-07-29 13:05:00,106.01,106.04,106.0,106.0,3682.0,100.6288,100.6573,100.6193,100.6193,3682.0
2015-07-29 13:10:00,106.0,106.18,106.0,106.14,12061.0,100.6193,100.7902,100.6193,100.7522,12061.0
2015-07-29 13:15:00,106.16,106.31,106.16,106.22,5250.0,100.7712,100.9136,100.7712,100.8282,5250.0
2015-07-29 13:20:00,106.22,106.22,106.15,106.19,8100.0,100.8282,100.8282,100.7617,100.7997,8100.0
2015-07-29 13:25:00,106.2,106.34,106.2,106.28,6534.0,100.8092,100.9421,100.8092,100.8851,6534.0
2015-07-29 13:30:00,106.26,106.29,106.02,106.15,11100.0,100.8661,100.8946,100.6383,100.7617,11100.0
2015-07-29 13:35:00,106.17,106.24,106.1,106.1,7896.0,100.7807,100.8472,100.7143,100.7143,7896.0
2015-07-29 13:40:00,106.11,106.11,106.01,106.02,3070.0,100.7238,100.7238,100.6288,100.6383,3070.0
2015-07-29 13:45:00,106.04,106.1,105.96,105.96,5810.0,100.6573,100.7143,100.5814,100.5814,5810.0
2015-07-29 13:50:00,105.98,106.13,105.96,106.12,5447.0,100.6004,100.7427,100.5814,100.7332,5447.0
2015-07-29 13:55:00,106.11,106.13,106.0,106.0,6100.0,100.7238,100.7427,100.6193,100.6193,6100.0
2015-07-29 14:00:00,105.98,106.5,105.9,106.06,19400.0,100.6004,101.094,100.5244,100.6763,19400.0
2015-07-29 14:05:00,106.06,106.47,106.02,106.07,9087.0,100.6763,101.0655,100.6383,100.6858,9087.0
2015-07-29 14:10:00,106.16,106.35,106.16,106.16,7400.0,100.7712,100.9516,100.7712,100.7712,7400.0
2015-07-29 14:15:00,106.19,106.46,106.19,106.45,7737.0,100.7997,101.056,100.7997,101.0465,7737.0
2015-07-29 14:20:00,106.45,106.5,106.25,106.35,9937.0,101.0465,101.094,100.8566,100.9516,9937.0
2015-07-29 14:25:00,106.27,106.46,106.27,106.46,8512.0,100.8756,101.056,100.8756,101.056,8512.0
2015-07-29 14:30:00,106.46,106.6,106.46,106.6,8213.0,101.056,101.1889,101.056,101.1889,8213.0
2015-07-29 14:35:00,106.58,106.66,106.5,106.53,9811.0,101.1699,101.2458,101.094,101.1224,9811.0
2015-07-29 14:40:00,106.52,106.64,106.49,106.5,22081.0,101.1129,101.2269,101.0845,101.094,22081.0
2015-07-29 14:45:00,106.55,106.71,106.47,106.61,20909.0,101.1414,101.2933,101.0655,101.1984,20909.0
2015-07-29 14:50:00,106.6,106.72,106.59,106.67,9923.0,101.1889,101.3028,101.1794,101.2553,9923.0
2015-07-29 14:55:00,106.71,106.84,106.65,106.69,8646.0,101.2933,101.4167,101.2363,101.2743,8646.0
2015-07-29 15:00:00,106.68,106.77,106.67,106.69,8742.0,101.2648,101.3503,101.2553,101.2743,8742.0
2015-07-29 15:05:00,106.71,106.81,106.66,106.7,12742.0,101.2933,101.3882,101.2458,101.2838,12742.0
2015-07-29 15:10:00,106.7,106.78,106.69,106.72,13030.0,101.2838,101.3597,101.2743,101.3028,13030.0
2015-07-29 15:15:00,106.72,106.85,106.72,106.84,16750.0,101.3028,101.4262,101.3028,101.4167,16750.0
2015-07-29 15:20:00,106.83,106.98,106.83,106.98,16558.0,101.4072,101.5496,101.4072,101.5496,16558.0
2015-07-29 15:25:00,106.99,107.05,106.9,106.99,14757.0,101.5591,101.616,101.4737,101.5591,14757.0
2015-07-29 15:30:00,107.01,107.06,106.76,106.79,16477.0,101.5781,101.6255,101.3408,101.3692,16477.0
2015-07-29 15:35:00,106.82,106.96,106.76,106.92,14052.0,101.3977,101.5306,101.3408,101.4926,14052.0
2015-07-29 15:40:00,106.92,107.13,106.91,107.08,24180.0,101.4926,101.692,101.4831,101.6445,24180.0
2015-07-29 15:45:00,107.1,107.11,106.8,106.83,25535.0,101.6635,101.673,101.3787,101.4072,25535.0
2015-07-29 15:50:00,106.87,107.02,106.86,106.92,37058.0,101.4452,101.5876,101.4357,101.4926,37058.0
2015-07-29 15:55:00,106.94,106.98,106.83,106.87,56738.0,101.5116,101.5496,101.4072,101.4452,56738.0
2015-07-30 09:30:00,107.75,112.0,107.29,110.75,205752.0,102.2805,106.3148,101.8439,105.1282,205752.0
2015-07-30 09:35:00,110.89,110.93,108.06,108.53,123535.0,105.2611,105.2991,102.5748,103.0209,123535.0
2015-07-30 09:40:00,108.76,108.97,108.08,108.91,51973.0,103.2392,103.4386,102.5938,103.3816,51973.0
2015-07-30 09:45:00,108.94,109.0,108.56,108.79,71299.0,103.4101,103.4671,103.0494,103.2677,71299.0
2015-07-30 09:50:00,108.72,109.19,108.72,108.85,27965.0,103.2013,103.6474,103.2013,103.3247,27965.0
2015-07-30 09:55:00,108.86,109.08,108.81,108.85,66439.0,103.3342,103.543,103.2867,103.3247,66439.0
2015-07-30 10:00:00,108.88,108.88,108.08,108.29,20664.0,103.3531,103.3531,102.5938,102.7931,20664.0
2015-07-30 10:05:00,108.22,109.09,108.22,108.72,43594.0,102.7266,103.5525,102.7266,103.2013,43594.0
2015-07-30 10:10:00,108.53,108.8,108.51,108.74,24696.0,103.0209,103.2772,103.0019,103.2203,24696.0
2015-07-30 10:15:00,108.79,109.49,108.78,109.0,44743.0,103.2677,103.9322,103.2582,103.4671,44743.0
2015-07-30 10:20:00,109.01,109.48,108.98,109.48,34470.0,103.4765,103.9227,103.4481,103.9227,34470.0
2015-07-30 10:25:00,109.44,109.48,108.7,108.7,30149.0,103.8847,103.9227,103.1823,103.1823,30149.0
2015-07-30 10:30:00,108.63,108.76,108.57,108.76,28558.0,103.1158,103.2392,103.0589,103.2392,28558.0
2015-07-30 10:35:00,108.76,109.19,108.72,108.85,31860.0,103.2392,103.6474,103.2013,103.3247,31860.0
2015-07-30 10:40:00,108.87,108.96,108.63,108.78,33915.0,103.3437,103.4291,103.1158,103.2582,33915.0
2015-07-30 10:45:00,108.85,109.15,108.7,108.7,36231.0,103.3247,103.6094,103.1823,103.1823,36231.0
2015-07-30 10:50:00,108.7,108.95,108.65,108.82,81490.0,103.1823,103.4196,103.1348,103.2962,81490.0
2015-07-30 10:55:00,108.75,108.81,108.5,108.55,11297.0,103.2297,103.2867,102.9924,103.0399,11297.0
2015-07-30 11:00:00,108.52,108.67,108.42,108.58,15449.0,103.0114,103.1538,102.9165,103.0684,15449.0
2015-07-30 11:05:00,108.57,108.57,108.11,108.26,48804.0,103.0589,103.0589,102.6222,102.7646,48804.0
2015-07-30 11:10:00,108.26,109.0,108.26,108.96,15220.0,102.7646,103.4671,102.7646,103.4291,15220.0
2015-07-30 11:15:00,109.0,109.15,108.79,108.84,17575.0,103.4671,103.6094,103.2677,103.3152,17575.0
2015-07-30 11:20:00,108.83,108.99,108.81,108.83,11756.0,103.3057,103.4576,103.2867,103.3057,11756.0
2015-07-30 11:25:00,108.79,108.92,108.72,108.78,55264.0,103.2677,103.3911,103.2013,103.2582,55264.0
2015-07-30 11:30:00,108.77,108.98,108.76,108.91,19714.0,103.2487,103.4481,103.2392,103.3816,19714.0
2015-07-30 11:35:00,108.92,108.92,108.66,108.75,19692.0,103.3911,103.3911,103.1443,103.2297,19692.0
2015-07-30 11:40:00,108.76,108.83,108.65,108.82,12045.0,103.2392,103.3057,103.1348,103.2962,12045.0
2015-07-30 11:45:00,108.83,108.85,108.72,108.79,9248.0,103.3057,103.3247,103.2013,103.2677,9248.0
2015-07-30 11:50:00,108.8,108.83,108.71,108.75,13692.0,103.2772,103.3057,103.1918,103.2297,13692.0
2015-07-30 11:55:00,108.76,108.79,108.64,108.64,17627.0,103.2392,103.2677,103.1253,103.1253,17627.0
2015-07-30 12:00:00,108.67,108.74,108.67,108.69,14461.0,103.1538,103.2203,103.1538,103.1728,14461.0
2015-07-30 12:05:00,108.68,108.74,108.53,108.58,15408.0,103.1633,103.2203,103.0209,103.0684,15408.0
2015-07-30 12:10:00,108.55,108.59,108.3,108.33,25182.0,103.0399,103.0779,102.8026,102.8311,25182.0
2015-07-30 12:15:00,108.31,108.44,108.24,108.44,46164.0,102.8121,102.9355,102.7456,102.9355,46164.0
2015-07-30 12:20:00,108.41,108.67,108.36,108.61,16499.0,102.907,103.1538,102.8595,103.0969,16499.0
2015-07-30 12:25:00,108.58,108.64,108.49,108.49,13503.0,103.0684,103.1253,102.9829,102.9829,13503.0
2015-07-30 12:30:00,108.48,108.53,108.33,108.34,10400.0,102.9735,103.0209,102.8311,102.8406,10400.0
2015-07-30 12:35:00,108.35,108.39,108.3,108.37,23481.0,102.85,102.888,102.8026,102.869,23481.0
2015-07-30 12:40:00,108.34,108.35,108.04,108.2,35440.0,102.8406,102.85,102.5558,102.7077,35440.0
2015-07-30 12:45:00,108.19,108.26,108.03,108.2,20137.0,102.6982,102.7646,102.5463,102.7077,20137.0
2015-07-30 12:50:00,108.2,108.2,108.07,108.08,39361.0,102.7077,102.7077,102.5843,102.5938,39361.0
2015-07-30 12:55:00,108.07,108.07,107.89,108.0,34807.0,102.5843,102.5843,102.4134,102.5178,34807.0
2015-07-30 13:00:00,108.01,108.04,107.95,107.98,20850.0,102.5273,102.5558,102.4704,102.4988,20850.0
2015-07-30 13:05:00,107.98,108.04,107.94,108.0,33073.0,102.4988,102.5558,102.4609,102.5178,33073.0
2015-07-30 13:10:00,108.0,108.02,107.92,108.0,7874.0,102.5178,102.5368,102.4419,102.5178,7874.0
2015-07-30 13:15:00,108.0,108.02,107.94,107.97,27960.0,102.5178,102.5368,102.4609,102.4893,27960.0
2015-07-30 13:20:00,108.0,108.0,107.72,107.74,18531.0,102.5178,102.5178,102.252,102.271,18531.0
2015-07-30 13:25:00,107.73,107.77,107.65,107.73,23159.0,102.2615,102.2995,102.1856,102.2615,23159.0
2015-07-30 13:30:00,107.72,107.99,107.72,107.83,15729.0,102.252,102.5083,102.252,102.3564,15729.0
2015-07-30 13:35:00,107.82,107.97,107.78,107.91,15723.0,102.347,102.4893,102.309,102.4324,15723.0
2015-07-30 13:40:00,107.91,108.0,107.86,107.88,8875.0,102.4324,102.5178,102.3849,102.4039,8875.0
2015-07-30 13:45:00,107.83,107.85,107.74,107.75,34661.0,102.3564,102.3754,102.271,102.2805,34661.0
2015-07-30 13:50:00,107.75,107.75,107.56,107.57,15571.0,102.2805,102.2805,102.1002,102.1096,15571.0
2015-07-30 13:55:00,107.59,107.66,107.52,107.65,15847.0,102.1286,102.1951,102.0622,102.1856,15847.0
2015-07-30 14:00:00,107.66,107.78,107.66,107.73,33347.0,102.1951,102.309,102.1951,102.2615,33347.0
2015-07-30 14:05:00,107.74,107.78,107.74,107.74,7198.0,102.271,102.309,102.271,102.271,7198.0
2015-07-30 14:10:00,107.73,107.78,107.69,107.73,10900.0,102.2615,102.309,102.2236,102.2615,10900.0
2015-07-30 14:15:00,107.73,107.76,107.71,107.72,6768.0,102.2615,102.29,102.2425,102.252,6768.0
2015-07-30 14:20:00,107.71,107.8,107.65,107.66,6100.0,102.2425,102.328,102.1856,102.1951,6100.0
2015-07-30 14:25:00,107.69,107.77,107.69,107.76,4850.0,102.2236,102.2995,102.2236,102.29,4850.0
2015-07-30 14:30:00,107.71,107.77,107.66,107.7,12885.0,102.2425,102.2995,102.1951,102.233,12885.0
2015-07-30 14:35:00,107.7,107.73,107.66,107.67,10900.0,102.233,102.2615,102.1951,102.2046,10900.0
2015-07-30 14:40:00,107.66,107.72,107.56,107.59,12879.0,102.1951,102.252,102.1002,102.1286,12879.0
2015-07-30 14:45:00,107.6,107.7,107.6,107.67,7494.0,102.1381,102.233,102.1381,102.2046,7494.0
2015-07-30 14:50:00,107.7,107.72,107.55,107.58,82708.0,102.233,102.252,102.0907,102.1191,82708.0
2015-07-30 14:55:00,107.57,107.64,107.49,107.64,33640.0,102.1096,102.1761,102.0337,102.1761,33640.0
2015-07-30 15:00:00,107.65,107.75,107.63,107.68,16526.0,102.1856,102.2805,102.1666,102.2141,16526.0
2015-07-30 15:05:00,107.69,107.7,107.53,107.56,38251.0,102.2236,102.233,102.0717,102.1002,38251.0
2015-07-30 15:10:00,107.6,107.6,107.44,107.5,37063.0,102.1381,102.1381,101.9862,102.0432,37063.0
2015-07-30 15:15:00,107.51,107.55,107.42,107.51,55536.0,102.0527,102.0907,101.9673,102.0527,55536.0
2015-07-30 15:20:00,107.5,107.54,107.47,107.52,51457.0,102.0432,102.0812,102.0147,102.0622,51457.0
2015-07-30 15:25:00,107.48,107.53,107.41,107.41,42807.0,102.0242,102.0717,101.9578,101.9578,42807.0
2015-07-30 15:30:00,107.39,107.57,107.35,107.57,91493.0,101.9388,102.1096,101.9008,102.1096,91493.0
2015-07-30 15:35:00,107.56,107.63,107.31,107.31,123644.0,102.1002,102.1666,101.8628,101.8628,123644.0
2015-07-30 15:40:00,107.32,107.54,107.23,107.48,82033.0,101.8723,102.0812,101.7869,102.0242,82033.0
2015-07-30 15:45:00,107.45,107.63,107.4,107.63,94034.0,101.9957,102.1666,101.9483,102.1666,94034.0
2015-07-30 15:50:00,107.66,107.71,107.55,107.68,178773.0,102.1951,102.2425,102.0907,102.2141,178773.0
2015-07-30 15:55:00,107.67,107.75,107.53,107.59,226467.0,102.2046,102.2805,102.0717,102.1286,226467.0
2015-07-31 09:30:00,116.13,118.37,116.0,117.94,655052.0,110.2351,112.3614,110.1117,111.9533,655052.0
2015-07-31 09:35:00,117.94,118.1,116.75,117.45,270087.0,111.9533,112.1051,110.8237,111.4881,270087.0
2015-07-31 09:40:00,117.49,118.0,117.27,117.83,220186.0,111.5261,112.0102,111.3173,111.8488,220186.0
2015-07-31 09:45:00,117.8,118.87,117.8,118.77,387700.0,111.8204,112.836,111.8204,112.7411,387700.0
2015-07-31 09:50:00,118.77,118.95,118.19,118.59,207220.0,112.7411,112.912,112.1906,112.5703,207220.0
2015-07-31 09:55:00,118.62,118.62,117.56,118.0,138441.0,112.5987,112.5987,111.5925,112.0102,138441.0
2015-07-31 10:00:00,118.01,118.68,117.25,117.34,139316.0,112.0197,112.6557,111.2983,111.3837,139316.0
2015-07-31 10:05:00,117.4,118.09,117.27,117.84,146053.0,111.4407,112.0956,111.3173,111.8583,146053.0
2015-07-31 10:10:00,117.76,117.99,117.55,117.55,114182.0,111.7824,112.0007,111.583,111.583,114182.0
2015-07-31 10:15:00,117.7,117.98,117.58,117.86,98650.0,111.7254,111.9912,111.6115,111.8773,98650.0
2015-07-31 10:20:00,117.82,118.08,117.71,117.91,117697.0,111.8393,112.0861,111.7349,111.9248,117697.0
2015-07-31 10:25:00,117.96,118.11,117.86,118.0,93358.0,111.9722,112.1146,111.8773,112.0102,93358.0
2015-07-31 10:30:00,118.0,118.62,117.91,118.48,146752.0,112.0102,112.5987,111.9248,112.4658,146752.0
2015-07-31 10:35:00,118.54,118.63,118.25,118.36,80105.0,112.5228,112.6082,112.2475,112.3519,80105.0
2015-07-31 10:40:00,118.41,118.45,118.12,118.44,93457.0,112.3994,112.4374,112.1241,112.4279,93457.0
2015-07-31 10:45:00,118.45,118.57,118.27,118.3,85720.0,112.4374,112.5513,112.2665,112.295,85720.0
2015-07-31 10:50:00,118.3,118.35,118.16,118.28,55568.0,112.295,112.3424,112.1621,112.276,55568.0
2015-07-31 10:55:00,118.27,118.52,118.22,118.52,89368.0,112.2665,112.5038,112.219,112.5038,89368.0
2015-07-31 11:00:00,118.48,118.51,118.41,118.46,69506.0,112.4658,112.4943,112.3994,112.4469,69506.0
2015-07-31 11:05:00,118.47,118.48,118.25,118.46,82481.0,112.4563,112.4658,112.2475,112.4469,82481.0
2015-07-31 11:10:00,118.47,118.47,118.4,118.44,38912.0,112.4563,112.4563,112.3899,112.4279,38912.0
2015-07-31 11:15:00,118.44,118.5,118.41,118.45,54351.0,112.4279,112.4848,112.3994,112.4374,54351.0
2015-07-31 11:20:00,118.48,118.78,118.13,118.33,119656.0,112.4658,112.7506,112.1336,112.3235,119656.0
2015-07-31 11:25:00,118.25,118.51,118.12,118.51,92549.0,112.2475,112.4943,112.1241,112.4943,92549.0
2015-07-31 11:30:00,118.51,118.85,118.51,118.72,118236.0,112.4943,112.8171,112.4943,112.6937,118236.0
2015-07-31 11:35:00,118.72,118.77,118.4,118.62,47331.0,112.6937,112.7411,112.3899,112.5987,47331.0
2015-07-31 11:40:00,118.62,118.84,118.55,118.8,27131.0,112.5987,112.8076,112.5323,112.7696,27131.0
2015-07-31 11:45:00,118.83,119.0,118.78,118.93,78100.0,112.7981,112.9594,112.7506,112.893,78100.0
2015-07-31 11:50:00,118.89,118.96,118.5,118.57,67545.0,112.855,112.9215,112.4848,112.5513,67545.0
2015-07-31 11:55:00,118.58,118.95,118.56,118.94,77615.0,112.5608,112.912,112.5418,112.9025,77615.0
2015-07-31 12:00:00,118.93,118.94,118.79,118.83,31279.0,112.893,112.9025,112.7601,112.7981,31279.0
2015-07-31 12:05:00,118.83,118.91,118.54,118.56,44718.0,112.7981,112.874,112.5228,112.5418,44718.0
2015-07-31 12:10:00,118.58,118.62,118.4,118.48,62864.0,112.5608,112.5987,112.3899,112.4658,62864.0
2015-07-31 12:15:00,118.47,118.51,118.37,118.47,59302.0,112.4563,112.4943,112.3614,112.4563,59302.0
2015-07-31 12:20:00,118.5,118.69,118.48,118.64,47464.0,112.4848,112.6652,112.4658,112.6177,47464.0
2015-07-31 12:25:00,118.64,118.69,118.55,118.55,41227.0,112.6177,112.6652,112.5323,112.5323,41227.0
2015-07-31 12:30:00,118.58,118.65,118.41,118.41,42713.0,112.5608,112.6272,112.3994,112.3994,42713.0
2015-07-31 12:35:00,118.45,118.61,118.4,118.59,59655.0,112.4374,112.5892,112.3899,112.5703,59655.0
2015-07-31 12:40:00,118.6,118.65,118.58,118.61,59162.0,112.5797,112.6272,112.5608,112.5892,59162.0
2015-07-31 12:45:00,118.61,118.66,118.5,118.54,42262.0,112.5892,112.6367,112.4848,112.5228,42262.0
2015-07-31 12:50:00,118.54,118.64,118.52,118.64,30601.0,112.5228,112.6177,112.5038,112.6177,30601.0
2015-07-31 12:55:00,118.64,118.77,118.57,118.61,43367.0,112.6177,112.7411,112.5513,112.5892,43367.0
2015-07-31 13:00:00,118.61,118.77,118.61,118.76,18159.0,112.5892,112.7411,112.5892,112.7316,18159.0
2015-07-31 13:05:00,118.75,118.77,118.69,118.72,23341.0,112.7221,112.7411,112.6652,112.6937,23341.0
2015-07-31 13:10:00,118.73,118.75,118.48,118.48,40095.0,112.7032,112.7221,112.4658,112.4658,40095.0
2015-07-31 13:15:00,118.49,118.5,118.0,118.29,57387.0,112.4753,112.4848,112.0102,112.2855,57387.0
2015-07-31 13:20:00,118.32,118.56,118.28,118.52,33588.0,112.314,112.5418,112.276,112.5038,33588.0
2015-07-31 13:25:00,118.52,118.69,118.5,118.54,50340.0,112.5038,112.6652,112.4848,112.5228,50340.0
2015-07-31 13:30:00,118.57,118.61,118.24,118.41,49517.0,112.5513,112.5892,112.238,112.3994,49517.0
2015-07-31 13:35:00,118.33,118.44,118.33,118.4,18298.0,112.3235,112.4279,112.3235,112.3899,18298.0
2015-07-31 13:40:00,118.41,118.44,118.31,118.4,38485.0,112.3994,112.4279,112.3045,112.3899,38485.0
2015-07-31 13:45:00,118.43,118.43,118.34,118.35,27896.0,112.4184,112.4184,112.3329,112.3424,27896.0
2015-07-31 13:50:00,118.37,118.41,118.34,118.39,22340.0,112.3614,112.3994,112.3329,112.3804,22340.0
2015-07-31 13:55:00,118.38,118.57,118.38,118.57,36599.0,112.3709,112.5513,112.3709,112.5513,36599.0
2015-07-31 14:00:00,118.59,118.79,118.57,118.71,32444.0,112.5703,112.7601,112.5513,112.6842,32444.0
2015-07-31 14:05:00,118.73,119.39,118.67,119.29,90644.0,112.7032,113.3296,112.6462,113.2347,90644.0
2015-07-31 14:10:00,119.36,119.64,119.11,119.32,78050.0,113.3012,113.567,113.0639,113.2632,78050.0
2015-07-31 14:15:00,119.33,119.49,119.24,119.32,56536.0,113.2727,113.4246,113.1873,113.2632,56536.0
2015-07-31 14:20:00,119.32,119.57,119.21,119.38,52624.0,113.2632,113.5005,113.1588,113.3202,52624.0
2015-07-31 14:25:00,119.4,119.85,119.4,119.72,72231.0,113.3391,113.7663,113.3391,113.6429,72231.0
2015-07-31 14:30:00,119.69,119.93,119.64,119.93,56783.0,113.6144,113.8422,113.567,113.8422,56783.0
2015-07-31 14:35:00,119.9,119.9,119.52,119.55,51051.0,113.8138,113.8138,113.453,113.4815,51051.0
2015-07-31 14:40:00,119.57,119.81,119.46,119.8,26644.0,113.5005,113.7283,113.3961,113.7188,26644.0
2015-07-31 14:45:00,119.78,119.87,119.41,119.68,32325.0,113.6999,113.7853,113.3486,113.6049,32325.0
2015-07-31 14:50:00,119.65,119.79,119.62,119.69,43374.0,113.5765,113.7093,113.548,113.6144,43374.0
2015-07-31 14:55:00,119.73,119.98,119.66,119.97,50247.0,113.6524,113.8897,113.5859,113.8802,50247.0
2015-07-31 15:00:00,119.94,120.0,119.77,119.92,57516.0,113.8517,113.9087,113.6904,113.8327,57516.0
2015-07-31 15:05:00,119.94,120.3,119.84,120.16,81899.0,113.8517,114.1935,113.7568,114.0606,81899.0
2015-07-31 15:10:00,120.15,120.34,120.01,120.1,54413.0,114.0511,114.2314,113.9182,114.0036,54413.0
2015-07-31 15:15:00,120.08,120.13,119.89,120.09,56355.0,113.9846,114.0321,113.8043,113.9941,56355.0
2015-07-31 15:20:00,120.11,120.17,119.92,120.15,45070.0,114.0131,114.0701,113.8327,114.0511,45070.0
2015-07-31 15:25:00,120.11,120.16,119.8,119.82,45194.0,114.0131,114.0606,113.7188,113.7378,45194.0
2015-07-31 15:30:00,119.82,120.45,119.81,120.31,71851.0,113.7378,114.3358,113.7283,114.2029,71851.0
2015-07-31 15:35:00,120.31,120.44,120.11,120.19,50717.0,114.2029,114.3263,114.0131,114.089,50717.0
2015-07-31 15:40:00,120.19,120.5,120.16,120.47,55680.0,114.089,114.3833,114.0606,114.3548,55680.0
2015-07-31 15:45:00,120.44,121.29,120.38,121.15,157533.0,114.3263,115.1332,114.2694,115.0003,157533.0
2015-07-31 15:50:00,121.1,121.12,120.92,120.98,234089.0,114.9528,114.9718,114.782,114.8389,234089.0
2015-07-31 15:55:00,120.98,122.19,120.87,121.3,435728.0,114.8389,115.9875,114.7345,115.1427,435728.0
2015-08-03 09:30:00,121.85,121.85,120.74,121.36,72771.0,115.6648,115.6648,114.6111,115.1996,72771.0
2015-08-03 09:35:00,121.29,123.14,121.29,123.03,150430.0,115.1332,116.8893,115.1332,116.7849,150430.0
2015-08-03 09:40:00,123.0,123.75,122.91,123.44,146258.0,116.7564,117.4683,116.671,117.1741,146258.0
2015-08-03 09:45:00,123.44,123.49,122.05,123.0,116300.0,117.1741,117.2215,115.8546,116.7564,116300.0
2015-08-03 09:50:00,123.0,123.17,122.64,122.9,106104.0,116.7564,116.9178,116.4147,116.6615,106104.0
2015-08-03 09:55:00,122.91,122.97,122.35,122.35,21607.0,116.671,116.7279,116.1394,116.1394,21607.0
2015-08-03 10:00:00,122.35,122.99,122.35,122.96,80688.0,116.1394,116.7469,116.1394,116.7184,80688.0
2015-08-03 10:05:00,122.96,122.96,122.51,122.6,62456.0,116.7184,116.7184,116.2913,116.3767,62456.0
2015-08-03 10:10:00,122.73,122.77,122.51,122.6,47905.0,116.5001,116.5381,116.2913,116.3767,47905.0
2015-08-03 10:15:00,122.59,122.74,122.52,122.62,97749.0,116.3672,116.5096,116.3008,116.3957,97749.0
2015-08-03 10:20:00,122.62,122.66,121.73,121.81,57204.0,116.3957,116.4337,115.5509,115.6268,57204.0
2015-08-03 10:25:00,121.82,122.32,121.82,122.2,18946.0,115.6363,116.1109,115.6363,115.997,18946.0
2015-08-03 10:30:00,122.18,122.22,121.84,122.15,16053.0,115.978,116.016,115.6553,115.9495,16053.0
2015-08-03 10:35:00,122.12,122.15,121.72,121.9,30685.0,115.9211,115.9495,115.5414,115.7122,30685.0
2015-08-03 10:40:00,121.91,122.11,121.91,122.02,64471.0,115.7217,115.9116,115.7217,115.8261,64471.0
2015-08-03 10:45:00,122.02,122.15,121.98,122.09,43225.0,115.8261,115.9495,115.7882,115.8926,43225.0
2015-08-03 10:50:00,122.09,122.57,122.04,122.54,21993.0,115.8926,116.3482,115.8451,116.3198,21993.0
2015-08-03 10:55:00,122.5,122.73,122.4,122.41,24277.0,116.2818,116.5001,116.1869,116.1963,24277.0
2015-08-03 11:00:00,122.4,122.79,122.28,122.29,28257.0,116.1869,116.5571,116.0729,116.0824,28257.0
2015-08-03 11:05:00,122.29,122.42,122.11,122.35,18566.0,116.0824,116.2058,115.9116,116.1394,18566.0
2015-08-03 11:10:00,122.36,122.58,122.34,122.46,20083.0,116.1489,116.3577,116.1299,116.2438,20083.0
2015-08-03 11:15:00,122.5,122.8,122.49,122.55,48420.0,116.2818,116.5666,116.2723,116.3292,48420.0
2015-08-03 11:20:00,122.55,122.91,122.55,122.91,39100.0,116.3292,116.671,116.3292,116.671,39100.0
2015-08-03 11:25:00,122.87,123.03,122.59,122.89,43486.0,116.633,116.7849,116.3672,116.652,43486.0
2015-08-03 11:30:00,122.89,123.03,122.89,123.03,38677.0,116.652,116.7849,116.652,116.7849,38677.0
2015-08-03 11:35:00,123.03,123.29,122.98,123.17,36972.0,116.7849,117.0317,116.7374,116.9178,36972.0
2015-08-03 11:40:00,123.19,123.22,123.0,123.13,21775.0,116.9368,116.9652,116.7564,116.8798,21775.0
2015-08-03 11:45:00,123.17,123.45,123.16,123.3,43080.0,116.9178,117.1836,116.9083,117.0412,43080.0
2015-08-03 11:50:00,123.26,123.5,123.25,123.44,21155.0,117.0032,117.231,116.9937,117.1741,21155.0
2015-08-03 11:55:00,123.43,123.43,123.19,123.21,52574.0,117.1646,117.1646,116.9368,116.9557,52574.0
2015-08-03 12:00:00,123.22,123.27,123.02,123.13,20132.0,116.9652,117.0127,116.7754,116.8798,20132.0
2015-08-03 12:05:00,123.12,123.25,123.07,123.11,27377.0,116.8703,116.9937,116.8228,116.8608,27377.0
2015-08-03 12:10:00,123.14,123.25,123.14,123.22,16655.0,116.8893,116.9937,116.8893,116.9652,16655.0
2015-08-03 12:15:00,123.2,123.48,123.19,123.33,37114.0,116.9462,117.212,116.9368,117.0696,37114.0
2015-08-03 12:20:00,123.33,123.38,123.26,123.34,12867.0,117.0696,117.1171,117.0032,117.0791,12867.0
2015-08-03 12:25:00,123.36,123.49,123.31,123.32,20439.0,117.0981,117.2215,117.0507,117.0602,20439.0
2015-08-03 12:30:00,123.33,123.37,122.9,122.9,21629.0,117.0696,117.1076,116.6615,116.6615,21629.0
2015-08-03 12:35:00,122.9,123.09,122.87,123.01,18028.0,116.6615,116.8418,116.633,116.7659,18028.0
2015-08-03 12:40:00,123.0,123.05,122.86,122.91,13454.0,116.7564,116.8039,116.6235,116.671,13454.0
2015-08-03 12:45:00,122.92,122.92,122.28,122.42,20430.0,116.6805,116.6805,116.0729,116.2058,20430.0
2015-08-03 12:50:00,122.41,122.63,122.36,122.43,10300.0,116.1963,116.4052,116.1489,116.2153,10300.0
2015-08-03 12:55:00,122.43,122.43,122.12,122.12,10586.0,116.2153,116.2153,115.9211,115.9211,10586.0
2015-08-03 13:00:00,122.12,122.33,121.98,122.3,16109.0,115.9211,116.1204,115.7882,116.0919,16109.0
2015-08-03 13:05:00,122.31,122.31,122.03,122.04,11655.0,116.1014,116.1014,115.8356,115.8451,11655.0
2015-08-03 13:10:00,122.03,122.04,121.85,121.85,12635.0,115.8356,115.8451,115.6648,115.6648,12635.0
2015-08-03 13:15:00,121.85,121.9,121.58,121.79,28568.0,115.6648,115.7122,115.4085,115.6078,28568.0
2015-08-03 13:20:00,121.84,122.19,121.84,122.04,17070.0,115.6553,115.9875,115.6553,115.8451,17070.0
2015-08-03 13:25:00,122.02,122.34,122.02,122.26,13020.0,115.8261,116.1299,115.8261,116.054,13020.0
2015-08-03 13:30:00,122.28,122.39,122.11,122.29,16445.0,116.0729,116.1774,115.9116,116.0824,16445.0
2015-08-03 13:35:00,122.31,122.38,122.09,122.15,20660.0,116.1014,116.1679,115.8926,115.9495,20660.0
2015-08-03 13:40:00,122.17,122.38,122.07,122.12,24817.0,115.9685,116.1679,115.8736,115.9211,24817.0
2015-08-03 13:45:00,122.13,122.15,121.8,122.08,19663.0,115.9306,115.9495,115.6173,115.8831,19663.0
2015-08-03 13:50:00,122.07,122.3,122.07,122.22,13612.0,115.8736,116.0919,115.8736,116.016,13612.0
2015-08-03 13:55:00,122.18,122.37,122.16,122.3,13918.0,115.978,116.1584,115.959,116.0919,13918.0
2015-08-03 14:00:00,122.3,122.3,122.18,122.18,17948.0,116.0919,116.0919,115.978,115.978,17948.0
2015-08-03 14:05:00,122.18,122.2,121.95,122.12,33427.0,115.978,115.997,115.7597,115.9211,33427.0
2015-08-03 14:10:00,122.11,122.12,121.75,121.89,17323.0,115.9116,115.9211,115.5699,115.7027,17323.0
2015-08-03 14:15:00,121.89,122.17,121.88,122.0,17009.0,115.7027,115.9685,115.6933,115.8072,17009.0
2015-08-03 14:20:00,121.97,122.07,121.9,121.92,19465.0,115.7787,115.8736,115.7122,115.7312,19465.0
2015-08-03 14:25:00,121.85,121.95,121.67,121.94,19045.0,115.6648,115.7597,115.4939,115.7502,19045.0
2015-08-03 14:30:00,121.95,122.02,121.83,121.95,12935.0,115.7597,115.8261,115.6458,115.7597,12935.0
2015-08-03 14:35:00,121.96,122.09,121.92,122.08,19790.0,115.7692,115.8926,115.7312,115.8831,19790.0
2015-08-03 14:40:00,122.09,122.28,122.09,122.22,12693.0,115.8926,116.0729,115.8926,116.016,12693.0
2015-08-03 14:45:00,122.2,122.29,122.16,122.17,19780.0,115.997,116.0824,115.959,115.9685,19780.0
2015-08-03 14:50:00,122.15,122.15,121.87,122.0,16958.0,115.9495,115.9495,115.6838,115.8072,16958.0
2015-08-03 14:55:00,122.0,122.02,121.81,121.99,19003.0,115.8072,115.8261,115.6268,115.7977,19003.0
2015-08-03 15:00:00,122.0,122.23,121.99,122.22,12600.0,115.8072,116.0255,115.7977,116.016,12600.0
2015-08-03 15:05:00,122.23,122.26,122.04,122.21,33812.0,116.0255,116.054,115.8451,116.0065,33812.0
2015-08-03 15:10:00,122.12,122.27,122.04,122.16,20945.0,115.9211,116.0635,115.8451,115.959,20945.0
2015-08-03 15:15:00,122.14,122.28,122.02,122.15,22904.0,115.9401,116.0729,115.8261,115.9495,22904.0
2015-08-03 15:20:00,122.14,122.31,122.11,122.26,22905.0,115.9401,116.1014,115.9116,116.054,22905.0
2015-08-03 15:25:00,122.24,122.32,122.15,122.28,21642.0,116.035,116.1109,115.9495,116.0729,21642.0
2015-08-03 15:30:00,122.31,122.43,122.31,122.37,34813.0,116.1014,116.2153,116.1014,116.1584,34813.0
2015-08-03 15:35:00,122.35,122.45,122.25,122.43,37250.0,116.1394,116.2343,116.0445,116.2153,37250.0
2015-08-03 15:40:00,122.42,122.79,122.42,122.79,41364.0,116.2058,116.5571,116.2058,116.5571,41364.0
2015-08-03 15:45:00,122.73,122.86,122.46,122.85,47192.0,116.5001,116.6235,116.2438,116.614,47192.0
2015-08-03 15:50:00,122.82,122.87,122.49,122.49,72756.0,116.5855,116.633,116.2723,116.2723,72756.0
2015-08-03 15:55:00,122.51,122.65,122.34,122.6,94878.0,116.2913,116.4242,116.1299,116.3767,94878.0
2015-08-04 09:30:00,121.87,122.82,121.7,122.82,58855.0,115.6838,116.5855,115.5224,116.5855,58855.0
2015-08-04 09:35:00,122.89,123.4,122.88,123.19,31201.0,116.652,117.1361,116.6425,116.9368,31201.0
2015-08-04 09:40:00,123.17,123.85,122.75,123.85,17454.0,116.9178,117.5633,116.5191,117.5633,17454.0
2015-08-04 09:45:00,123.84,124.39,123.7,124.29,53183.0,117.5538,118.0758,117.4209,117.9809,53183.0
2015-08-04 09:50:00,124.31,124.59,124.2,124.54,97956.0,117.9999,118.2657,117.8955,118.2182,97956.0
2015-08-04 09:55:00,124.5,124.95,124.47,124.62,53728.0,118.1803,118.6074,118.1518,118.2942,53728.0
2015-08-04 10:00:00,124.62,124.64,123.89,124.39,44331.0,118.2942,118.3132,117.6012,118.0758,44331.0
2015-08-04 10:05:00,124.27,124.87,124.15,124.8,31249.0,117.9619,118.5315,117.848,118.465,31249.0
2015-08-04 10:10:00,124.81,125.24,124.41,125.09,106065.0,118.4745,118.8827,118.0948,118.7403,106065.0
2015-08-04 10:15:00,125.13,125.13,124.59,125.02,45156.0,118.7783,118.7783,118.2657,118.6739,45156.0
2015-08-04 10:20:00,124.95,125.24,124.91,125.19,37138.0,118.6074,118.8827,118.5694,118.8352,37138.0
2015-08-04 10:25:00,125.19,125.24,124.95,125.08,37921.0,118.8352,118.8827,118.6074,118.7308,37921.0
2015-08-04 10:30:00,125.08,125.66,125.08,125.59,64389.0,118.7308,119.2814,118.7308,119.2149,64389.0
2015-08-04 10:35:00,125.59,125.75,125.16,125.28,38459.0,119.2149,119.3668,118.8068,118.9207,38459.0
2015-08-04 10:40:00,125.28,125.77,125.25,125.77,61337.0,118.9207,119.3858,118.8922,119.3858,61337.0
2015-08-04 10:45:00,125.77,125.94,125.2,125.2,34537.0,119.3858,119.5472,118.8447,118.8447,34537.0
2015-08-04 10:50:00,125.12,125.12,124.89,124.96,23093.0,118.7688,118.7688,118.5505,118.6169,23093.0
2015-08-04 10:55:00,124.9,125.03,124.72,124.9,34294.0,118.56,118.6834,118.3891,118.56,34294.0
2015-08-04 11:00:00,124.88,125.02,124.77,124.92,28831.0,118.541,118.6739,118.4366,118.5789,28831.0
2015-08-04 11:05:00,124.91,125.2,124.75,125.2,27851.0,118.5694,118.8447,118.4176,118.8447,27851.0
2015-08-04 11:10:00,125.16,125.93,125.15,125.86,76243.0,118.8068,119.5377,118.7973,119.4712,76243.0
2015-08-04 11:15:00,125.86,125.98,125.1,125.14,32892.0,119.4712,119.5851,118.7498,118.7878,32892.0
2015-08-04 11:20:00,125.14,125.15,124.53,124.53,32116.0,118.7878,118.7973,118.2087,118.2087,32116.0
2015-08-04 11:25:00,124.63,125.01,124.26,124.97,15983.0,118.3037,118.6644,117.9524,118.6264,15983.0
2015-08-04 11:30:00,124.97,125.04,124.76,124.76,12457.0,118.6264,118.6928,118.4271,118.4271,12457.0
2015-08-04 11:35:00,124.71,124.84,124.58,124.63,7739.0,118.3796,118.503,118.2562,118.3037,7739.0
2015-08-04 11:40:00,124.69,124.94,124.68,124.9,8890.0,118.3606,118.5979,118.3511,118.56,8890.0
2015-08-04 11:45:00,124.91,124.91,124.7,124.8,12258.0,118.5694,118.5694,118.3701,118.465,12258.0
2015-08-04 11:50:00,124.76,124.77,124.38,124.49,14797.0,118.4271,118.4366,118.0664,118.1708,14797.0
2015-08-04 11:55:00,124.5,124.66,124.47,124.54,20356.0,118.1803,118.3321,118.1518,118.2182,20356.0
2015-08-04 12:00:00,124.59,124.92,124.59,124.85,6613.0,118.2657,118.5789,118.2657,118.5125,6613.0
2015-08-04 12:05:00,124.85,125.12,124.85,124.97,7903.0,118.5125,118.7688,118.5125,118.6264,7903.0
2015-08-04 12:10:00,124.98,125.08,124.81,124.81,12344.0,118.6359,118.7308,118.4745,118.4745,12344.0
2015-08-04 12:15:00,124.77,124.89,124.69,124.86,3702.0,118.4366,118.5505,118.3606,118.522,3702.0
2015-08-04 12:20:00,124.87,124.87,124.55,124.69,7980.0,118.5315,118.5315,118.2277,118.3606,7980.0
2015-08-04 12:25:00,124.7,124.88,124.7,124.78,8552.0,118.3701,118.541,118.3701,118.446,8552.0
2015-08-04 12:30:00,124.72,124.93,124.72,124.82,7557.0,118.3891,118.5884,118.3891,118.484,7557.0
2015-08-04 12:35:00,124.79,124.82,124.51,124.67,11161.0,118.4555,118.484,118.1898,118.3416,11161.0
2015-08-04 12:40:00,124.66,124.7,124.43,124.5,4453.0,118.3321,118.3701,118.1138,118.1803,4453.0
2015-08-04 12:45:00,124.45,124.64,124.45,124.63,5200.0,118.1328,118.3132,118.1328,118.3037,5200.0
2015-08-04 12:50:00,124.59,124.59,124.49,124.53,2523.0,118.2657,118.2657,118.1708,118.2087,2523.0
2015-08-04 12:55:00,124.49,124.6,124.43,124.47,5237.0,118.1708,118.2752,118.1138,118.1518,5237.0
2015-08-04 13:00:00,124.45,124.52,124.4,124.46,17717.0,118.1328,118.1992,118.0853,118.1423,17717.0
2015-08-04 13:05:00,124.43,124.5,124.24,124.4,46079.0,118.1138,118.1803,117.9335,118.0853,46079.0
2015-08-04 13:10:00,124.39,124.42,124.35,124.39,4913.0,118.0758,118.1043,118.0379,118.0758,4913.0
2015-08-04 13:15:00,124.38,124.6,124.35,124.41,8675.0,118.0664,118.2752,118.0379,118.0948,8675.0
2015-08-04 13:20:00,124.41,124.5,124.3,124.4,9636.0,118.0948,118.1803,117.9904,118.0853,9636.0
2015-08-04 13:25:00,124.4,124.43,124.23,124.26,16930.0,118.0853,118.1138,117.924,117.9524,16930.0
2015-08-04 13:30:00,124.32,124.73,124.26,124.73,17302.0,118.0094,118.3986,117.9524,118.3986,17302.0
2015-08-04 13:35:00,124.71,124.71,124.51,124.61,7963.0,118.3796,118.3796,118.1898,118.2847,7963.0
2015-08-04 13:40:00,124.6,124.65,124.52,124.63,4689.0,118.2752,118.3226,118.1992,118.3037,4689.0
2015-08-04 13:45:00,124.66,124.72,124.42,124.42,5913.0,118.3321,118.3891,118.1043,118.1043,5913.0
2015-08-04 13:50:00,124.32,124.35,124.01,124.09,9696.0,118.0094,118.0379,117.7151,117.7911,9696.0
2015-08-04 13:55:00,124.14,124.39,124.11,124.39,12799.0,117.8385,118.0758,117.8101,118.0758,12799.0
2015-08-04 14:00:00,124.33,124.6,124.27,124.52,15292.0,118.0189,118.2752,117.9619,118.1992,15292.0
2015-08-04 14:05:00,124.49,124.69,124.29,124.34,16004.0,118.1708,118.3606,117.9809,118.0284,16004.0
2015-08-04 14:10:00,124.21,124.44,124.16,124.18,10554.0,117.905,118.1233,117.8575,117.8765,10554.0
2015-08-04 14:15:00,124.14,124.3,124.1,124.28,11197.0,117.8385,117.9904,117.8006,117.9714,11197.0
2015-08-04 14:20:00,124.28,124.46,123.97,124.07,14402.0,117.9714,118.1423,117.6772,117.7721,14402.0
2015-08-04 14:25:00,123.99,124.04,123.88,123.97,11843.0,117.6961,117.7436,117.5917,117.6772,11843.0
2015-08-04 14:30:00,123.97,124.0,123.81,123.89,11174.0,117.6772,117.7056,117.5253,117.6012,11174.0
2015-08-04 14:35:00,123.96,124.55,123.74,124.32,25759.0,117.6677,118.2277,117.4588,118.0094,25759.0
2015-08-04 14:40:00,124.33,124.44,124.26,124.28,14038.0,118.0189,118.1233,117.9524,117.9714,14038.0
2015-08-04 14:45:00,124.27,124.63,124.27,124.63,13682.0,117.9619,118.3037,117.9619,118.3037,13682.0
2015-08-04 14:50:00,124.6,124.61,124.22,124.22,8250.0,118.2752,118.2847,117.9145,117.9145,8250.0
2015-08-04 14:55:00,124.2,124.39,124.2,124.39,15378.0,117.8955,118.0758,117.8955,118.0758,15378.0
2015-08-04 15:00:00,124.36,124.45,124.16,124.22,19150.0,118.0474,118.1328,117.8575,117.9145,19150.0
2015-08-04 15:05:00,124.22,124.36,124.17,124.18,16370.0,117.9145,118.0474,117.867,117.8765,16370.0
2015-08-04 15:10:00,124.22,124.36,124.19,124.25,18899.0,117.9145,118.0474,117.886,117.9429,18899.0
2015-08-04 15:15:00,124.32,124.38,124.16,124.17,25178.0,118.0094,118.0664,117.8575,117.867,25178.0
2015-08-04 15:20:00,124.19,124.25,123.96,124.17,17440.0,117.886,117.9429,117.6677,117.867,17440.0
2015-08-04 15:25:00,124.17,124.26,124.07,124.18,20408.0,117.867,117.9524,117.7721,117.8765,20408.0
2015-08-04 15:30:00,124.2,124.4,124.19,124.37,17434.0,117.8955,118.0853,117.886,118.0569,17434.0
2015-08-04 15:35:00,124.35,124.59,124.35,124.47,22475.0,118.0379,118.2657,118.0379,118.1518,22475.0
2015-08-04 15:40:00,124.47,124.6,124.44,124.54,24044.0,118.1518,118.2752,118.1233,118.2182,24044.0
2015-08-04 15:45:00,124.53,124.62,124.44,124.61,28877.0,118.2087,118.2942,118.1233,118.2847,28877.0
2015-08-04 15:50:00,124.61,124.62,124.53,124.56,41673.0,118.2847,118.2942,118.2087,118.2372,41673.0
2015-08-04 15:55:00,124.56,124.75,124.46,124.56,121316.0,118.2372,118.4176,118.1423,118.2372,121316.0
2015-08-05 09:30:00,126.24,127.36,126.21,127.11,93436.0,119.8319,120.8951,119.8035,120.6578,93436.0
2015-08-05 09:35:00,127.21,128.19,127.06,128.19,75844.0,120.7527,121.683,120.6103,121.683,75844.0
2015-08-05 09:40:00,128.21,128.47,126.59,126.75,56937.0,121.7019,121.9487,120.1642,120.316,56937.0
2015-08-05 09:45:00,126.75,127.07,126.41,127.05,71295.0,120.316,120.6198,119.9933,120.6008,71295.0
2015-08-05 09:50:00,127.05,127.59,127.05,127.41,30775.0,120.6008,121.1134,120.6008,120.9425,30775.0
2015-08-05 09:55:00,127.45,127.69,126.94,127.15,56216.0,120.9805,121.2083,120.4964,120.6957,56216.0
2015-08-05 10:00:00,127.15,127.5,127.04,127.5,34926.0,120.6957,121.028,120.5913,121.028,34926.0
2015-08-05 10:05:00,127.5,127.5,126.84,127.29,80640.0,121.028,121.028,120.4015,120.8286,80640.0
2015-08-05 10:10:00,127.29,127.65,127.29,127.46,13893.0,120.8286,121.1704,120.8286,120.99,13893.0
2015-08-05 10:15:00,127.46,127.46,127.16,127.37,9382.0,120.99,120.99,120.7052,120.9046,9382.0
2015-08-05 10:20:00,127.38,127.51,127.28,127.49,7515.0,120.9141,121.0375,120.8191,121.0185,7515.0
2015-08-05 10:25:00,127.48,127.62,127.38,127.42,10066.0,121.009,121.1419,120.9141,120.952,10066.0
2015-08-05 10:30:00,127.38,127.69,127.34,127.6,10907.0,120.9141,121.2083,120.8761,121.1229,10907.0
2015-08-05 10:35:00,127.7,127.83,127.49,127.78,14271.0,121.2178,121.3412,121.0185,121.2938,14271.0
2015-08-05 10:40:00,127.83,128.12,127.8,128.0,15730.0,121.3412,121.6165,121.3127,121.5026,15730.0
2015-08-05 10:45:00,128.02,128.11,127.86,127.93,11790.0,121.5216,121.607,121.3697,121.4361,11790.0
2015-08-05 10:50:00,127.9,127.99,127.65,127.8,43494.0,121.4077,121.4931,121.1704,121.3127,43494.0
2015-08-05 10:55:00,127.78,127.8,127.52,127.52,18271.0,121.2938,121.3127,121.047,121.047,18271.0
2015-08-05 11:00:00,127.52,127.61,127.33,127.46,22557.0,121.047,121.1324,120.8666,120.99,22557.0
2015-08-05 11:05:00,127.5,127.55,127.46,127.55,4004.0,121.028,121.0754,120.99,121.0754,4004.0
2015-08-05 11:10:00,127.55,127.76,127.55,127.6,7269.0,121.0754,121.2748,121.0754,121.1229,7269.0
2015-08-05 11:15:00,127.54,127.63,127.37,127.42,9523.0,121.0659,121.1514,120.9046,120.952,9523.0
2015-08-05 11:20:00,127.33,127.52,127.19,127.52,13433.0,120.8666,121.047,120.7337,121.047,13433.0
2015-08-05 11:25:00,127.51,127.54,127.27,127.54,15891.0,121.0375,121.0659,120.8097,121.0659,15891.0
2015-08-05 11:30:00,127.57,127.71,127.42,127.53,9800.0,121.0944,121.2273,120.952,121.0565,9800.0
2015-08-05 11:35:00,127.41,127.65,127.41,127.52,13241.0,120.9425,121.1704,120.9425,121.047,13241.0
2015-08-05 11:40:00,127.49,127.56,127.4,127.55,8600.0,121.0185,121.0849,120.9331,121.0754,8600.0
2015-08-05 11:45:00,127.52,127.52,127.38,127.44,9281.0,121.047,121.047,120.9141,120.971,9281.0
2015-08-05 11:50:00,127.43,127.5,127.26,127.29,6769.0,120.9615,121.028,120.8002,120.8286,6769.0
2015-08-05 11:55:00,127.3,127.4,127.15,127.15,10716.0,120.8381,120.9331,120.6957,120.6957,10716.0
2015-08-05 12:00:00,127.11,127.32,127.01,127.17,43631.0,120.6578,120.8571,120.5628,120.7147,43631.0
2015-08-05 12:05:00,127.14,127.22,127.04,127.13,11853.0,120.6863,120.7622,120.5913,120.6768,11853.0
2015-08-05 12:10:00,127.1,127.25,127.04,127.23,21920.0,120.6483,120.7907,120.5913,120.7717,21920.0
2015-08-05 12:15:00,127.2,127.24,127.05,127.05,17358.0,120.7432,120.7812,120.6008,120.6008,17358.0
2015-08-05 12:20:00,127.05,127.24,127.0,127.0,8016.0,120.6008,120.7812,120.5534,120.5534,8016.0
2015-08-05 12:25:00,127.0,127.12,127.0,127.12,12530.0,120.5534,120.6673,120.5534,120.6673,12530.0
2015-08-05 12:30:00,127.07,127.14,127.0,127.01,21297.0,120.6198,120.6863,120.5534,120.5628,21297.0
2015-08-05 12:35:00,127.0,127.08,126.99,126.99,12673.0,120.5534,120.6293,120.5439,120.5439,12673.0
2015-08-05 12:40:00,127.0,127.12,126.99,127.08,16082.0,120.5534,120.6673,120.5439,120.6293,16082.0
2015-08-05 12:45:00,127.04,127.04,126.84,127.01,7964.0,120.5913,120.5913,120.4015,120.5628,7964.0
2015-08-05 12:50:00,126.98,126.98,126.73,126.74,6620.0,120.5344,120.5344,120.2971,120.3066,6620.0
2015-08-05 12:55:00,126.73,126.99,126.72,126.87,18576.0,120.2971,120.5439,120.2876,120.43,18576.0
2015-08-05 13:00:00,126.9,126.93,126.82,126.91,7713.0,120.4584,120.4869,120.3825,120.4679,7713.0
2015-08-05 13:05:00,126.91,126.91,126.72,126.72,9568.0,120.4679,120.4679,120.2876,120.2876,9568.0
2015-08-05 13:10:00,126.72,126.75,126.63,126.71,26333.0,120.2876,120.316,120.2021,120.2781,26333.0
2015-08-05 13:15:00,126.64,126.75,126.55,126.69,13821.0,120.2116,120.316,120.1262,120.2591,13821.0
2015-08-05 13:20:00,126.59,126.67,126.51,126.57,31355.0,120.1642,120.2401,120.0882,120.1452,31355.0
2015-08-05 13:25:00,126.57,126.59,126.34,126.43,42386.0,120.1452,120.1642,119.9269,120.0123,42386.0
2015-08-05 13:30:00,126.43,126.48,126.36,126.36,10163.0,120.0123,120.0598,119.9458,119.9458,10163.0
2015-08-05 13:35:00,126.39,126.69,126.38,126.56,26679.0,119.9743,120.2591,119.9648,120.1357,26679.0
2015-08-05 13:40:00,126.65,126.85,126.64,126.68,13224.0,120.2211,120.411,120.2116,120.2496,13224.0
2015-08-05 13:45:00,126.71,126.82,126.49,126.49,9673.0,120.2781,120.3825,120.0692,120.0692,9673.0
2015-08-05 13:50:00,126.51,126.63,126.36,126.42,8433.0,120.0882,120.2021,119.9458,120.0028,8433.0
2015-08-05 13:55:00,126.47,126.6,126.42,126.45,12062.0,120.0503,120.1737,120.0028,120.0313,12062.0
2015-08-05 14:00:00,126.43,126.78,126.42,126.73,11865.0,120.0123,120.3445,120.0028,120.2971,11865.0
2015-08-05 14:05:00,126.8,126.86,126.68,126.74,10657.0,120.3635,120.4205,120.2496,120.3066,10657.0
2015-08-05 14:10:00,126.74,126.76,126.57,126.71,10313.0,120.3066,120.3255,120.1452,120.2781,10313.0
2015-08-05 14:15:00,126.63,126.77,126.63,126.74,8287.0,120.2021,120.335,120.2021,120.3066,8287.0
2015-08-05 14:20:00,126.77,126.81,126.7,126.74,6043.0,120.335,120.373,120.2686,120.3066,6043.0
2015-08-05 14:25:00,126.79,126.94,126.78,126.94,9004.0,120.354,120.4964,120.3445,120.4964,9004.0
2015-08-05 14:30:00,126.98,127.34,126.98,127.28,14515.0,120.5344,120.8761,120.5344,120.8191,14515.0
2015-08-05 14:35:00,127.3,127.32,127.07,127.23,11555.0,120.8381,120.8571,120.6198,120.7717,11555.0
2015-08-05 14:40:00,127.24,127.39,127.18,127.39,15252.0,120.7812,120.9236,120.7242,120.9236,15252.0
2015-08-05 14:45:00,127.41,127.49,127.38,127.48,7827.0,120.9425,121.0185,120.9141,121.009,7827.0
2015-08-05 14:50:00,127.48,127.48,127.06,127.06,14431.0,121.009,121.009,120.6103,120.6103,14431.0
2015-08-05 14:55:00,127.08,127.16,127.02,127.12,10223.0,120.6293,120.7052,120.5723,120.6673,10223.0
2015-08-05 15:00:00,127.17,127.27,127.09,127.1,10353.0,120.7147,120.8097,120.6388,120.6483,10353.0
2015-08-05 15:05:00,127.16,127.26,127.1,127.1,10737.0,120.7052,120.8002,120.6483,120.6483,10737.0
2015-08-05 15:10:00,127.15,127.32,127.14,127.26,11053.0,120.6957,120.8571,120.6863,120.8002,11053.0
2015-08-05 15:15:00,127.23,127.24,127.01,127.04,18802.0,120.7717,120.7812,120.5628,120.5913,18802.0
2015-08-05 15:20:00,127.04,127.25,127.02,127.18,14193.0,120.5913,120.7907,120.5723,120.7242,14193.0
2015-08-05 15:25:00,127.15,127.2,127.1,127.17,12783.0,120.6957,120.7432,120.6483,120.7147,12783.0
2015-08-05 15:30:00,127.12,127.13,126.96,127.01,22174.0,120.6673,120.6768,120.5154,120.5628,22174.0
2015-08-05 15:35:00,127.01,127.09,126.87,126.89,18222.0,120.5628,120.6388,120.43,120.4489,18222.0
2015-08-05 15:40:00,126.9,126.9,126.73,126.77,20045.0,120.4584,120.4584,120.2971,120.335,20045.0
2015-08-05 15:45:00,126.75,126.88,126.73,126.8,25028.0,120.316,120.4394,120.2971,120.3635,25028.0
2015-08-05 15:50:00,126.78,126.88,126.69,126.72,34706.0,120.3445,120.4394,120.2591,120.2876,34706.0
2015-08-05 15:55:00,126.72,126.94,126.69,126.79,97189.0,120.2876,120.4964,120.2591,120.354,97189.0
2015-08-06 09:30:00,125.99,125.99,124.15,124.26,99725.0,119.5946,119.5946,117.848,117.9524,99725.0
2015-08-06 09:35:00,124.26,124.41,123.57,124.09,86054.0,117.9524,118.0948,117.2975,117.7911,86054.0
2015-08-06 09:40:00,123.97,125.0,123.96,124.51,64371.0,117.6772,118.6549,117.6677,118.1898,64371.0
2015-08-06 09:45:00,124.5,124.99,124.45,124.72,35931.0,118.1803,118.6454,118.1328,118.3891,35931.0
2015-08-06 09:50:00,124.93,125.04,124.59,124.88,27211.0,118.5884,118.6928,118.2657,118.541,27211.0
2015-08-06 09:55:00,124.88,124.95,124.4,124.54,43629.0,118.541,118.6074,118.0853,118.2182,43629.0
2015-08-06 10:00:00,124.61,125.33,124.35,124.5,43072.0,118.2847,118.9681,118.0379,118.1803,43072.0
2015-08-06 10:05:00,124.53,124.85,124.5,124.59,22818.0,118.2087,118.5125,118.1803,118.2657,22818.0
2015-08-06 10:10:00,124.59,125.18,124.59,124.94,18990.0,118.2657,118.8257,118.2657,118.5979,18990.0
2015-08-06 10:15:00,124.8,124.93,124.11,124.15,16704.0,118.465,118.5884,117.8101,117.848,16704.0
2015-08-06 10:20:00,124.26,124.45,124.08,124.11,14150.0,117.9524,118.1328,117.7816,117.8101,14150.0
2015-08-06 10:25:00,124.12,124.17,123.7,123.76,36826.0,117.8195,117.867,117.4209,117.4778,36826.0
2015-08-06 10:30:00,123.76,123.87,123.51,123.83,24200.0,117.4778,117.5822,117.2405,117.5443,24200.0
2015-08-06 10:35:00,123.9,123.9,123.23,123.35,34604.0,117.6107,117.6107,116.9747,117.0886,34604.0
2015-08-06 10:40:00,123.35,123.7,123.01,123.3,40553.0,117.0886,117.4209,116.7659,117.0412,40553.0
2015-08-06 10:45:00,123.35,123.45,123.15,123.32,22333.0,117.0886,117.1836,116.8988,117.0602,22333.0
2015-08-06 10:50:00,123.27,123.4,123.17,123.4,11111.0,117.0127,117.1361,116.9178,117.1361,11111.0
2015-08-06 10:55:00,123.53,123.53,123.26,123.26,12109.0,117.2595,117.2595,117.0032,117.0032,12109.0
2015-08-06 11:00:00,123.33,123.33,122.91,122.94,39330.0,117.0696,117.0696,116.671,116.6994,39330.0
2015-08-06 11:05:00,122.96,122.96,122.35,122.41,51923.0,116.7184,116.7184,116.1394,116.1963,51923.0
2015-08-06 11:10:00,122.41,122.5,122.11,122.21,33336.0,116.1963,116.2818,115.9116,116.0065,33336.0
2015-08-06 11:15:00,122.15,122.2,121.72,121.73,37892.0,115.9495,115.997,115.5414,115.5509,37892.0
2015-08-06 11:20:00,121.74,121.82,121.35,121.67,61779.0,115.5604,115.6363,115.1902,115.4939,61779.0
2015-08-06 11:25:00,121.71,121.77,121.41,121.53,20145.0,115.5319,115.5888,115.2471,115.361,20145.0
2015-08-06 11:30:00,121.65,121.71,121.19,121.32,89132.0,115.4749,115.5319,115.0383,115.1617,89132.0
2015-08-06 11:35:00,121.28,121.54,120.93,121.44,32164.0,115.1237,115.3705,114.7915,115.2756,32164.0
2015-08-06 11:40:00,121.44,121.52,121.26,121.4,37617.0,115.2756,115.3515,115.1047,115.2376,37617.0
2015-08-06 11:45:00,121.4,121.62,121.3,121.59,49098.0,115.2376,115.4465,115.1427,115.418,49098.0
2015-08-06 11:50:00,121.59,122.07,121.55,121.86,60047.0,115.418,115.8736,115.38,115.6743,60047.0
2015-08-06 11:55:00,121.86,121.98,121.63,121.78,20719.0,115.6743,115.7882,115.4559,115.5983,20719.0
2015-08-06 12:00:00,121.76,122.04,121.72,121.72,16294.0,115.5793,115.8451,115.5414,115.5414,16294.0
2015-08-06 12:05:00,121.73,121.83,121.65,121.72,27039.0,115.5509,115.6458,115.4749,115.5414,27039.0
2015-08-06 12:10:00,121.75,121.9,121.64,121.86,21251.0,115.5699,115.7122,115.4654,115.6743,21251.0
2015-08-06 12:15:00,121.87,121.91,121.51,121.57,13454.0,115.6838,115.7217,115.342,115.399,13454.0
2015-08-06 12:20:00,121.51,121.59,121.32,121.59,22464.0,115.342,115.418,115.1617,115.418,22464.0
2015-08-06 12:25:00,121.54,121.7,121.49,121.66,15411.0,115.3705,115.5224,115.323,115.4844,15411.0
2015-08-06 12:30:00,121.69,121.69,121.5,121.51,11401.0,115.5129,115.5129,115.3325,115.342,11401.0
2015-08-06 12:35:00,121.5,121.57,121.42,121.57,9679.0,115.3325,115.399,115.2566,115.399,9679.0
2015-08-06 12:40:00,121.53,121.6,121.42,121.43,28862.0,115.361,115.4275,115.2566,115.2661,28862.0
2015-08-06 12:45:00,121.4,121.51,121.36,121.5,9378.0,115.2376,115.342,115.1996,115.3325,9378.0
2015-08-06 12:50:00,121.5,121.52,121.41,121.48,14105.0,115.3325,115.3515,115.2471,115.3136,14105.0
2015-08-06 12:55:00,121.48,121.51,121.31,121.49,9250.0,115.3136,115.342,115.1522,115.323,9250.0
2015-08-06 13:00:00,121.44,121.49,121.27,121.27,38083.0,115.2756,115.323,115.1142,115.1142,38083.0
2015-08-06 13:05:00,121.25,121.25,120.91,121.01,36423.0,115.0952,115.0952,114.7725,114.8674,36423.0
2015-08-06 13:10:00,121.07,121.28,121.07,121.27,13406.0,114.9244,115.1237,114.9244,115.1142,13406.0
2015-08-06 13:15:00,121.27,121.32,121.12,121.21,20748.0,115.1142,115.1617,114.9718,115.0573,20748.0
2015-08-06 13:20:00,121.22,121.25,121.08,121.19,20695.0,115.0668,115.0952,114.9339,115.0383,20695.0
2015-08-06 13:25:00,121.17,121.29,121.11,121.14,37395.0,115.0193,115.1332,114.9623,114.9908,37395.0
2015-08-06 13:30:00,121.14,121.19,120.98,120.99,26095.0,114.9908,115.0383,114.8389,114.8484,26095.0
2015-08-06 13:35:00,121.02,121.05,120.94,120.97,17950.0,114.8769,114.9054,114.801,114.8294,17950.0
2015-08-06 13:40:00,120.97,121.04,120.9,120.9,19772.0,114.8294,114.8959,114.763,114.763,19772.0
2015-08-06 13:45:00,120.9,121.04,120.9,121.0,22772.0,114.763,114.8959,114.763,114.8579,22772.0
2015-08-06 13:50:00,121.0,121.32,120.99,121.3,59304.0,114.8579,115.1617,114.8484,115.1427,59304.0
2015-08-06 13:55:00,121.32,121.56,121.27,121.33,31839.0,115.1617,115.3895,115.1142,115.1712,31839.0
2015-08-06 14:00:00,121.33,121.39,121.02,121.11,36563.0,115.1712,115.2281,114.8769,114.9623,36563.0
2015-08-06 14:05:00,121.07,121.3,120.81,120.98,122390.0,114.9244,115.1427,114.6776,114.8389,122390.0
2015-08-06 14:10:00,120.94,121.24,120.93,121.09,18233.0,114.801,115.0857,114.7915,114.9434,18233.0
2015-08-06 14:15:00,121.08,121.13,121.02,121.05,7811.0,114.9339,114.9813,114.8769,114.9054,7811.0
2015-08-06 14:20:00,121.05,121.32,121.05,121.09,26431.0,114.9054,115.1617,114.9054,114.9434,26431.0
2015-08-06 14:25:00,121.07,121.11,120.97,121.06,21115.0,114.9244,114.9623,114.8294,114.9149,21115.0
2015-08-06 14:30:00,121.07,121.21,120.95,121.19,22682.0,114.9244,115.0573,114.8105,115.0383,22682.0
2015-08-06 14:35:00,121.19,121.19,121.12,121.19,43045.0,115.0383,115.0383,114.9718,115.0383,43045.0
2015-08-06 14:40:00,121.16,121.21,121.05,121.06,23716.0,115.0098,115.0573,114.9054,114.9149,23716.0
2015-08-06 14:45:00,121.04,121.12,121.0,121.0,20731.0,114.8959,114.9718,114.8579,114.8579,20731.0
2015-08-06 14:50:00,121.04,121.05,120.82,120.82,37481.0,114.8959,114.9054,114.6871,114.6871,37481.0
2015-08-06 14:55:00,120.88,120.97,120.82,120.89,13389.0,114.744,114.8294,114.6871,114.7535,13389.0
2015-08-06 15:00:00,120.94,120.97,120.79,120.82,11505.0,114.801,114.8294,114.6586,114.6871,11505.0
2015-08-06 15:05:00,120.82,121.21,120.82,121.17,62220.0,114.6871,115.0573,114.6871,115.0193,62220.0
2015-08-06 15:10:00,121.16,121.16,120.92,121.02,36542.0,115.0098,115.0098,114.782,114.8769,36542.0
2015-08-06 15:15:00,121.02,121.02,120.97,121.01,52179.0,114.8769,114.8769,114.8294,114.8674,52179.0
2015-08-06 15:20:00,120.99,121.01,120.92,120.96,27101.0,114.8484,114.8674,114.782,114.82,27101.0
2015-08-06 15:25:00,120.95,121.02,120.93,120.98,61238.0,114.8105,114.8769,114.7915,114.8389,61238.0
2015-08-06 15:30:00,120.97,121.14,120.96,121.05,87240.0,114.8294,114.9908,114.82,114.9054,87240.0
2015-08-06 15:35:00,121.05,121.45,121.01,121.45,39324.0,114.9054,115.2851,114.8674,115.2851,39324.0
2015-08-06 15:40:00,121.45,121.72,121.45,121.68,51964.0,115.2851,115.5414,115.2851,115.5034,51964.0
2015-08-06 15:45:00,121.68,121.98,121.68,121.92,59475.0,115.5034,115.7882,115.5034,115.7312,59475.0
2015-08-06 15:50:00,121.93,121.98,121.82,121.82,83802.0,115.7407,115.7882,115.6363,115.6363,83802.0
2015-08-06 15:55:00,121.83,121.83,121.52,121.58,97029.0,115.6458,115.6458,115.3515,115.4085,97029.0
2015-08-07 09:30:00,121.09,121.58,120.54,120.68,69196.0,114.9434,115.4085,114.4213,114.5542,69196.0
2015-08-07 09:35:00,120.7,121.0,120.5,120.54,11369.0,114.5732,114.8579,114.3833,114.4213,11369.0
2015-08-07 09:40:00,120.54,121.21,120.47,121.03,56312.0,114.4213,115.0573,114.3548,114.8864,56312.0
2015-08-07 09:45:00,121.0,121.0,120.55,120.79,9390.0,114.8579,114.8579,114.4308,114.6586,9390.0
2015-08-07 09:50:00,120.77,121.65,120.65,121.65,13773.0,114.6396,115.4749,114.5257,115.4749,13773.0
2015-08-07 09:55:00,121.64,122.41,121.61,122.25,19403.0,115.4654,116.1963,115.437,116.0445,19403.0
2015-08-07 10:00:00,122.2,122.89,122.18,122.8,26166.0,115.997,116.652,115.978,116.5666,26166.0
2015-08-07 10:05:00,122.72,122.76,122.23,122.23,12079.0,116.4906,116.5286,116.0255,116.0255,12079.0
2015-08-07 10:10:00,122.24,122.44,122.19,122.38,15591.0,116.035,116.2248,115.9875,116.1679,15591.0
2015-08-07 10:15:00,122.35,122.36,122.0,122.03,17758.0,116.1394,116.1489,115.8072,115.8356,17758.0
2015-08-07 10:20:00,121.96,121.97,121.68,121.97,13251.0,115.7692,115.7787,115.5034,115.7787,13251.0
2015-08-07 10:25:00,121.93,122.0,121.51,121.67,21557.0,115.7407,115.8072,115.342,115.4939,21557.0
2015-08-07 10:30:00,121.67,122.22,121.67,122.2,6100.0,115.4939,116.016,115.4939,115.997,6100.0
2015-08-07 10:35:00,122.18,122.24,122.06,122.17,9550.0,115.978,116.035,115.8641,115.9685,9550.0
2015-08-07 10:40:00,122.13,122.27,122.02,122.17,9318.0,115.9306,116.0635,115.8261,115.9685,9318.0
2015-08-07 10:45:00,122.21,122.21,121.9,122.09,24897.0,116.0065,116.0065,115.7122,115.8926,24897.0
2015-08-07 10:50:00,122.13,122.27,121.86,121.87,8315.0,115.9306,116.0635,115.6743,115.6838,8315.0
2015-08-07 10:55:00,121.8,122.02,121.8,121.98,9238.0,115.6173,115.8261,115.6173,115.7882,9238.0
2015-08-07 11:00:00,121.94,121.98,121.77,121.88,10356.0,115.7502,115.7882,115.5888,115.6933,10356.0
2015-08-07 11:05:00,121.86,122.0,121.83,121.87,6100.0,115.6743,115.8072,115.6458,115.6838,6100.0
2015-08-07 11:10:00,121.88,121.88,121.48,121.58,10832.0,115.6933,115.6933,115.3136,115.4085,10832.0
2015-08-07 11:15:00,121.53,121.53,121.0,121.1,24731.0,115.361,115.361,114.8579,114.9528,24731.0
2015-08-07 11:20:00,121.03,121.5,121.03,121.5,22162.0,114.8864,115.3325,114.8864,115.3325,22162.0
2015-08-07 11:25:00,121.45,121.53,121.3,121.43,9199.0,115.2851,115.361,115.1427,115.2661,9199.0
2015-08-07 11:30:00,121.35,121.35,121.04,121.04,7456.0,115.1902,115.1902,114.8959,114.8959,7456.0
2015-08-07 11:35:00,121.12,121.12,120.84,120.91,13755.0,114.9718,114.9718,114.706,114.7725,13755.0
2015-08-07 11:40:00,120.92,121.02,120.84,120.96,8090.0,114.782,114.8769,114.706,114.82,8090.0
2015-08-07 11:45:00,120.94,121.04,120.88,120.89,10560.0,114.801,114.8959,114.744,114.7535,10560.0
2015-08-07 11:50:00,120.91,121.01,120.85,120.87,9251.0,114.7725,114.8674,114.7155,114.7345,9251.0
2015-08-07 11:55:00,120.82,121.19,120.82,121.15,14524.0,114.6871,115.0383,114.6871,115.0003,14524.0
2015-08-07 12:00:00,121.15,121.3,121.09,121.21,11848.0,115.0003,115.1427,114.9434,115.0573,11848.0
2015-08-07 12:05:00,121.21,121.4,121.16,121.4,9825.0,115.0573,115.2376,115.0098,115.2376,9825.0
2015-08-07 12:10:00,121.31,121.45,121.21,121.36,9221.0,115.1522,115.2851,115.0573,115.1996,9221.0
2015-08-07 12:15:00,121.36,121.5,121.33,121.39,10485.0,115.1996,115.3325,115.1712,115.2281,10485.0
2015-08-07 12:20:00,121.38,121.51,121.29,121.51,20389.0,115.2186,115.342,115.1332,115.342,20389.0
2015-08-07 12:25:00,121.56,121.6,121.44,121.55,9512.0,115.3895,115.4275,115.2756,115.38,9512.0
2015-08-07 12:30:00,121.56,121.66,121.45,121.66,14793.0,115.3895,115.4844,115.2851,115.4844,14793.0
2015-08-07 12:35:00,121.58,121.6,121.39,121.51,6500.0,115.4085,115.4275,115.2281,115.342,6500.0
2015-08-07 12:40:00,121.52,121.56,121.46,121.46,2244.0,115.3515,115.3895,115.2946,115.2946,2244.0
2015-08-07 12:45:00,121.45,121.5,121.35,121.41,6900.0,115.2851,115.3325,115.1902,115.2471,6900.0
2015-08-07 12:50:00,121.46,121.47,121.34,121.34,3789.0,115.2946,115.3041,115.1807,115.1807,3789.0
2015-08-07 12:55:00,121.3,121.3,120.85,120.98,38829.0,115.1427,115.1427,114.7155,114.8389,38829.0
2015-08-07 13:00:00,120.98,121.01,120.85,120.94,5783.0,114.8389,114.8674,114.7155,114.801,5783.0
2015-08-07 13:05:00,121.02,121.14,121.0,121.09,3186.0,114.8769,114.9908,114.8579,114.9434,3186.0
2015-08-07 13:10:00,121.09,121.09,120.84,120.87,6625.0,114.9434,114.9434,114.706,114.7345,6625.0
2015-08-07 13:15:00,120.86,120.86,120.58,120.74,12458.0,114.725,114.725,114.4592,114.6111,12458.0
2015-08-07 13:20:00,120.74,120.77,120.63,120.72,8172.0,114.6111,114.6396,114.5067,114.5921,8172.0
2015-08-07 13:25:00,120.67,120.81,120.49,120.81,8910.0,114.5447,114.6776,114.3738,114.6776,8910.0
2015-08-07 13:30:00,120.74,120.84,120.68,120.76,10743.0,114.6111,114.706,114.5542,114.6301,10743.0
2015-08-07 13:35:00,120.83,120.84,120.63,120.64,9115.0,114.6966,114.706,114.5067,114.5162,9115.0
2015-08-07 13:40:00,120.68,120.68,120.54,120.59,8231.0,114.5542,114.5542,114.4213,114.4687,8231.0
2015-08-07 13:45:00,120.64,120.79,120.59,120.68,14060.0,114.5162,114.6586,114.4687,114.5542,14060.0
2015-08-07 13:50:00,120.69,120.69,120.5,120.58,14271.0,114.5637,114.5637,114.3833,114.4592,14271.0
2015-08-07 13:55:00,120.58,120.58,120.16,120.19,21342.0,114.4592,114.4592,114.0606,114.089,21342.0
2015-08-07 14:00:00,120.2,120.42,120.2,120.35,9617.0,114.0985,114.3074,114.0985,114.2409,9617.0
2015-08-07 14:05:00,120.35,120.66,120.3,120.65,12762.0,114.2409,114.5352,114.1935,114.5257,12762.0
2015-08-07 14:10:00,120.64,120.66,120.43,120.48,21988.0,114.5162,114.5352,114.3169,114.3643,21988.0
2015-08-07 14:15:00,120.49,120.5,120.19,120.42,61109.0,114.3738,114.3833,114.089,114.3074,61109.0
2015-08-07 14:20:00,120.43,120.63,120.37,120.37,15388.0,114.3169,114.5067,114.2599,114.2599,15388.0
2015-08-07 14:25:00,120.44,120.5,120.35,120.38,8888.0,114.3263,114.3833,114.2409,114.2694,8888.0
2015-08-07 14:30:00,120.38,120.43,120.3,120.36,19784.0,114.2694,114.3169,114.1935,114.2504,19784.0
2015-08-07 14:35:00,120.32,120.43,120.26,120.42,11049.0,114.2124,114.3169,114.1555,114.3074,11049.0
2015-08-07 14:40:00,120.42,120.46,120.34,120.39,9822.0,114.3074,114.3453,114.2314,114.2789,9822.0
2015-08-07 14:45:00,120.44,120.48,120.25,120.48,8340.0,114.3263,114.3643,114.146,114.3643,8340.0
2015-08-07 14:50:00,120.44,120.49,120.34,120.42,11304.0,114.3263,114.3738,114.2314,114.3074,11304.0
2015-08-07 14:55:00,120.42,120.51,120.35,120.51,8031.0,114.3074,114.3928,114.2409,114.3928,8031.0
2015-08-07 15:00:00,120.53,120.56,120.42,120.56,11346.0,114.4118,114.4403,114.3074,114.4403,11346.0
2015-08-07 15:05:00,120.51,120.59,120.47,120.52,7202.0,114.3928,114.4687,114.3548,114.4023,7202.0
2015-08-07 15:10:00,120.52,120.52,120.32,120.38,9662.0,114.4023,114.4023,114.2124,114.2694,9662.0
2015-08-07 15:15:00,120.39,120.42,120.3,120.35,13503.0,114.2789,114.3074,114.1935,114.2409,13503.0
2015-08-07 15:20:00,120.33,120.54,120.33,120.39,16838.0,114.2219,114.4213,114.2219,114.2789,16838.0
2015-08-07 15:25:00,120.37,120.58,120.37,120.53,19793.0,114.2599,114.4592,114.2599,114.4118,19793.0
2015-08-07 15:30:00,120.52,120.98,120.51,120.89,24754.0,114.4023,114.8389,114.3928,114.7535,24754.0
2015-08-07 15:35:00,120.92,120.98,120.85,120.95,29281.0,114.782,114.8389,114.7155,114.8105,29281.0
2015-08-07 15:40:00,120.95,120.95,120.8,120.85,19516.0,114.8105,114.8105,114.6681,114.7155,19516.0
2015-08-07 15:45:00,120.84,121.07,120.83,121.06,30746.0,114.706,114.9244,114.6966,114.9149,30746.0
2015-08-07 15:50:00,121.06,121.18,121.04,121.12,42421.0,114.9149,115.0288,114.8959,114.9718,42421.0
2015-08-07 15:55:00,121.11,121.11,120.92,121.06,66029.0,114.9623,114.9623,114.782,114.9149,66029.0
2015-08-10 09:30:00,121.47,122.25,121.34,121.92,37242.0,115.3041,116.0445,115.1807,115.7312,37242.0
2015-08-10 09:35:00,122.0,122.18,121.32,121.46,20326.0,115.8072,115.978,115.1617,115.2946,20326.0
2015-08-10 09:40:00,121.45,122.0,121.41,121.85,22203.0,115.2851,115.8072,115.2471,115.6648,22203.0
2015-08-10 09:45:00,121.95,122.41,121.95,122.2,17779.0,115.7597,116.1963,115.7597,115.997,17779.0
2015-08-10 09:50:00,122.28,122.42,122.25,122.4,14700.0,116.0729,116.2058,116.0445,116.1869,14700.0
2015-08-10 09:55:00,122.38,122.47,122.26,122.26,5705.0,116.1679,116.2533,116.054,116.054,5705.0
2015-08-10 10:00:00,122.29,122.37,122.05,122.06,6680.0,116.0824,116.1584,115.8546,115.8641,6680.0
2015-08-10 10:05:00,122.15,122.18,122.01,122.02,8536.0,115.9495,115.978,115.8167,115.8261,8536.0
2015-08-10 10:10:00,122.05,122.17,121.73,121.73,14601.0,115.8546,115.9685,115.5509,115.5509,14601.0
2015-08-10 10:15:00,121.78,121.78,121.35,121.35,12555.0,115.5983,115.5983,115.1902,115.1902,12555.0
2015-08-10 10:20:00,121.37,121.91,121.37,121.82,15512.0,115.2091,115.7217,115.2091,115.6363,15512.0
2015-08-10 10:25:00,121.76,121.79,121.57,121.57,5983.0,115.5793,115.6078,115.399,115.399,5983.0
2015-08-10 10:30:00,121.56,121.56,121.29,121.38,6527.0,115.3895,115.3895,115.1332,115.2186,6527.0
2015-08-10 10:35:00,121.43,121.43,121.11,121.16,8137.0,115.2661,115.2661,114.9623,115.0098,8137.0
2015-08-10 10:40:00,121.09,121.28,121.08,121.19,8688.0,114.9434,115.1237,114.9339,115.0383,8688.0
2015-08-10 10:45:00,121.18,121.26,120.93,120.95,8110.0,115.0288,115.1047,114.7915,114.8105,8110.0
2015-08-10 10:50:00,120.94,121.01,120.76,120.93,11830.0,114.801,114.8674,114.6301,114.7915,11830.0
2015-08-10 10:55:00,120.93,121.29,120.89,121.29,2900.0,114.7915,115.1332,114.7535,115.1332,2900.0
2015-08-10 11:00:00,121.29,121.72,121.29,121.62,13744.0,115.1332,115.5414,115.1332,115.4465,13744.0
2015-08-10 11:05:00,121.66,121.72,121.63,121.71,2956.0,115.4844,115.5414,115.4559,115.5319,2956.0
2015-08-10 11:10:00,121.71,121.72,121.58,121.63,8474.0,115.5319,115.5414,115.4085,115.4559,8474.0
2015-08-10 11:15:00,121.63,121.71,121.53,121.53,7125.0,115.4559,115.5319,115.361,115.361,7125.0
2015-08-10 11:20:00,121.62,121.89,121.59,121.79,10409.0,115.4465,115.7027,115.418,115.6078,10409.0
2015-08-10 11:25:00,121.77,121.8,121.6,121.62,4830.0,115.5888,115.6173,115.4275,115.4465,4830.0
2015-08-10 11:30:00,121.66,121.77,121.65,121.71,4899.0,115.4844,115.5888,115.4749,115.5319,4899.0
2015-08-10 11:35:00,121.7,121.79,121.65,121.73,4300.0,115.5224,115.6078,115.4749,115.5509,4300.0
2015-08-10 11:40:00,121.81,121.85,121.71,121.82,10095.0,115.6268,115.6648,115.5319,115.6363,10095.0
2015-08-10 11:45:00,121.83,121.99,121.8,121.99,5374.0,115.6458,115.7977,115.6173,115.7977,5374.0
2015-08-10 11:50:00,122.0,122.21,122.0,122.11,6386.0,115.8072,116.0065,115.8072,115.9116,6386.0
2015-08-10 11:55:00,122.1,122.1,121.98,122.02,6140.0,115.9021,115.9021,115.7882,115.8261,6140.0
2015-08-10 12:00:00,122.08,122.2,122.0,122.14,9398.0,115.8831,115.997,115.8072,115.9401,9398.0
2015-08-10 12:05:00,122.15,122.16,122.01,122.16,2050.0,115.9495,115.959,115.8167,115.959,2050.0
2015-08-10 12:10:00,122.07,122.17,122.04,122.07,6806.0,115.8736,115.9685,115.8451,115.8736,6806.0
2015-08-10 12:15:00,122.06,122.15,122.03,122.07,1500.0,115.8641,115.9495,115.8356,115.8736,1500.0
2015-08-10 12:20:00,122.14,122.25,122.11,122.25,2500.0,115.9401,116.0445,115.9116,116.0445,2500.0
2015-08-10 12:25:00,122.21,122.32,122.18,122.26,1500.0,116.0065,116.1109,115.978,116.054,1500.0
2015-08-10 12:30:00,122.25,122.33,122.15,122.19,5200.0,116.0445,116.1204,115.9495,115.9875,5200.0
2015-08-10 12:35:00,122.18,122.19,122.12,122.12,1900.0,115.978,115.9875,115.9211,115.9211,1900.0
2015-08-10 12:40:00,122.14,122.16,122.01,122.07,5106.0,115.9401,115.959,115.8167,115.8736,5106.0
2015-08-10 12:45:00,122.05,122.11,122.02,122.09,6080.0,115.8546,115.9116,115.8261,115.8926,6080.0
2015-08-10 12:50:00,122.08,122.19,122.02,122.05,4400.0,115.8831,115.9875,115.8261,115.8546,4400.0
2015-08-10 12:55:00,122.02,122.1,121.98,122.1,5015.0,115.8261,115.9021,115.7882,115.9021,5015.0
2015-08-10 13:00:00,122.11,122.48,122.11,122.41,10850.0,115.9116,116.2628,115.9116,116.1963,10850.0
2015-08-10 13:05:00,122.4,122.49,122.35,122.49,4802.0,116.1869,116.2723,116.1394,116.2723,4802.0
2015-08-10 13:10:00,122.46,122.47,122.38,122.38,4700.0,116.2438,116.2533,116.1679,116.1679,4700.0
2015-08-10 13:15:00,122.38,122.46,122.21,122.24,14926.0,116.1679,116.2438,116.0065,116.035,14926.0
2015-08-10 13:20:00,122.24,122.38,122.23,122.25,11513.0,116.035,116.1679,116.0255,116.0445,11513.0
2015-08-10 13:25:00,122.2,122.26,122.12,122.12,1800.0,115.997,116.054,115.9211,115.9211,1800.0
2015-08-10 13:30:00,122.16,122.19,122.05,122.05,10423.0,115.959,115.9875,115.8546,115.8546,10423.0
2015-08-10 13:35:00,122.09,122.09,122.04,122.05,2397.0,115.8926,115.8926,115.8451,115.8546,2397.0
2015-08-10 13:40:00,122.06,122.2,122.06,122.17,10429.0,115.8641,115.997,115.8641,115.9685,10429.0
2015-08-10 13:45:00,122.08,122.12,122.01,122.01,3800.0,115.8831,115.9211,115.8167,115.8167,3800.0
2015-08-10 13:50:00,122.01,122.09,122.0,122.04,5000.0,115.8167,115.8926,115.8072,115.8451,5000.0
2015-08-10 13:55:00,122.07,122.15,122.04,122.13,4200.0,115.8736,115.9495,115.8451,115.9306,4200.0
2015-08-10 14:00:00,122.15,122.27,122.06,122.06,12350.0,115.9495,116.0635,115.8641,115.8641,12350.0
2015-08-10 14:05:00,122.16,122.16,122.02,122.08,4348.0,115.959,115.959,115.8261,115.8831,4348.0
2015-08-10 14:10:00,122.14,122.16,122.01,122.02,7901.0,115.9401,115.959,115.8167,115.8261,7901.0
2015-08-10 14:15:00,122.04,122.32,122.0,122.0,22970.0,115.8451,116.1109,115.8072,115.8072,22970.0
2015-08-10 14:20:00,122.01,122.06,121.9,121.95,23371.0,115.8167,115.8641,115.7122,115.7597,23371.0
2015-08-10 14:25:00,121.89,121.96,121.87,121.96,3422.0,115.7027,115.7692,115.6838,115.7692,3422.0
2015-08-10 14:30:00,121.96,122.12,121.93,122.08,3700.0,115.7692,115.9211,115.7407,115.8831,3700.0
2015-08-10 14:35:00,122.11,122.12,121.97,122.04,9372.0,115.9116,115.9211,115.7787,115.8451,9372.0
2015-08-10 14:40:00,122.04,122.18,121.97,121.97,5250.0,115.8451,115.978,115.7787,115.7787,5250.0
2015-08-10 14:45:00,121.97,122.04,121.97,121.97,3600.0,115.7787,115.8451,115.7787,115.7787,3600.0
2015-08-10 14:50:00,121.99,122.04,121.96,122.01,4083.0,115.7977,115.8451,115.7692,115.8167,4083.0
2015-08-10 14:55:00,122.0,122.05,121.9,121.96,6270.0,115.8072,115.8546,115.7122,115.7692,6270.0
2015-08-10 15:00:00,121.91,122.04,121.91,122.03,3600.0,115.7217,115.8451,115.7217,115.8356,3600.0
2015-08-10 15:05:00,122.02,122.07,121.91,121.92,8449.0,115.8261,115.8736,115.7217,115.7312,8449.0
2015-08-10 15:10:00,121.91,121.93,121.82,121.83,6337.0,115.7217,115.7407,115.6363,115.6458,6337.0
2015-08-10 15:15:00,121.85,121.88,121.79,121.83,12178.0,115.6648,115.6933,115.6078,115.6458,12178.0
2015-08-10 15:20:00,121.82,121.9,121.78,121.83,12375.0,115.6363,115.7122,115.5983,115.6458,12375.0
2015-08-10 15:25:00,121.81,121.86,121.72,121.8,7123.0,115.6268,115.6743,115.5414,115.6173,7123.0
2015-08-10 15:30:00,121.78,121.88,121.73,121.8,11499.0,115.5983,115.6933,115.5509,115.6173,11499.0
2015-08-10 15:35:00,121.79,121.8,121.55,121.59,19404.0,115.6078,115.6173,115.38,115.418,19404.0
2015-08-10 15:40:00,121.61,121.66,121.46,121.56,17042.0,115.437,115.4844,115.2946,115.3895,17042.0
2015-08-10 15:45:00,121.53,121.68,121.45,121.46,24092.0,115.361,115.5034,115.2851,115.2946,24092.0
2015-08-10 15:50:00,121.46,121.48,121.36,121.36,32525.0,115.2946,115.3136,115.1996,115.1996,32525.0
2015-08-10 15:55:00,121.37,121.5,121.29,121.48,48159.0,115.2091,115.3325,115.1332,115.3136,48159.0
2015-08-11 09:30:00,120.5,121.02,119.8,120.14,22241.0,114.3833,114.8769,113.7188,114.0416,22241.0
2015-08-11 09:35:00,120.54,121.08,120.42,120.72,15821.0,114.4213,114.9339,114.3074,114.5921,15821.0
2015-08-11 09:40:00,120.76,121.26,120.53,121.26,19367.0,114.6301,115.1047,114.4118,115.1047,19367.0
2015-08-11 09:45:00,121.2,121.2,120.89,121.19,6220.0,115.0478,115.0478,114.7535,115.0383,6220.0
2015-08-11 09:50:00,121.28,121.33,120.77,120.77,8009.0,115.1237,115.1712,114.6396,114.6396,8009.0
2015-08-11 09:55:00,120.8,121.22,120.64,121.22,16632.0,114.6681,115.0668,114.5162,115.0668,16632.0
2015-08-11 10:00:00,121.03,121.4,121.02,121.16,10695.0,114.8864,115.2376,114.8769,115.0098,10695.0
2015-08-11 10:05:00,121.07,121.43,121.07,121.43,2573.0,114.9244,115.2661,114.9244,115.2661,2573.0
2015-08-11 10:10:00,121.39,121.68,121.18,121.68,21012.0,115.2281,115.5034,115.0288,115.5034,21012.0
2015-08-11 10:15:00,121.75,121.8,121.56,121.66,7750.0,115.5699,115.6173,115.3895,115.4844,7750.0
2015-08-11 10:20:00,121.81,121.94,121.53,121.64,8041.0,115.6268,115.7502,115.361,115.4654,8041.0
2015-08-11 10:25:00,121.7,121.82,121.46,121.46,16824.0,115.5224,115.6363,115.2946,115.2946,16824.0
2015-08-11 10:30:00,121.45,121.45,121.12,121.38,6965.0,115.2851,115.2851,114.9718,115.2186,6965.0
2015-08-11 10:35:00,121.31,121.39,121.0,121.08,9951.0,115.1522,115.2281,114.8579,114.9339,9951.0
2015-08-11 10:40:00,121.03,121.31,120.93,121.26,12058.0,114.8864,115.1522,114.7915,115.1047,12058.0
2015-08-11 10:45:00,121.21,121.29,121.06,121.06,4600.0,115.0573,115.1332,114.9149,114.9149,4600.0
2015-08-11 10:50:00,121.1,121.12,120.92,120.92,13146.0,114.9528,114.9718,114.782,114.782,13146.0
2015-08-11 10:55:00,120.9,121.0,120.79,120.83,5450.0,114.763,114.8579,114.6586,114.6966,5450.0
2015-08-11 11:00:00,120.91,121.08,120.85,120.87,6422.0,114.7725,114.9339,114.7155,114.7345,6422.0
2015-08-11 11:05:00,120.79,120.85,120.51,120.54,12630.0,114.6586,114.7155,114.3928,114.4213,12630.0
2015-08-11 11:10:00,120.61,120.82,120.55,120.82,3950.0,114.4877,114.6871,114.4308,114.6871,3950.0
2015-08-11 11:15:00,120.86,121.03,120.74,120.83,8948.0,114.725,114.8864,114.6111,114.6966,8948.0
2015-08-11 11:20:00,120.88,120.91,120.54,120.67,7653.0,114.744,114.7725,114.4213,114.5447,7653.0
2015-08-11 11:25:00,120.68,120.68,120.49,120.56,7450.0,114.5542,114.5542,114.3738,114.4403,7450.0
2015-08-11 11:30:00,120.55,120.71,120.51,120.62,5748.0,114.4308,114.5826,114.3928,114.4972,5748.0
2015-08-11 11:35:00,120.57,120.63,120.45,120.59,4536.0,114.4498,114.5067,114.3358,114.4687,4536.0
2015-08-11 11:40:00,120.65,120.76,120.57,120.57,3400.0,114.5257,114.6301,114.4498,114.4498,3400.0
2015-08-11 11:45:00,120.6,120.72,120.52,120.55,4825.0,114.4782,114.5921,114.4023,114.4308,4825.0
2015-08-11 11:50:00,120.51,120.63,120.46,120.52,1900.0,114.3928,114.5067,114.3453,114.4023,1900.0
2015-08-11 11:55:00,120.51,120.52,120.17,120.32,6532.0,114.3928,114.4023,114.0701,114.2124,6532.0
2015-08-11 12:00:00,120.32,120.39,120.24,120.28,4850.0,114.2124,114.2789,114.1365,114.1745,4850.0
2015-08-11 12:05:00,120.26,120.35,120.24,120.34,2400.0,114.1555,114.2409,114.1365,114.2314,2400.0
2015-08-11 12:10:00,120.34,120.39,120.29,120.34,2747.0,114.2314,114.2789,114.184,114.2314,2747.0
2015-08-11 12:15:00,120.33,120.43,120.3,120.3,4716.0,114.2219,114.3169,114.1935,114.1935,4716.0
2015-08-11 12:20:00,120.26,120.39,120.26,120.34,2330.0,114.1555,114.2789,114.1555,114.2314,2330.0
2015-08-11 12:25:00,120.33,120.42,120.28,120.42,1531.0,114.2219,114.3074,114.1745,114.3074,1531.0
2015-08-11 12:30:00,120.43,120.74,120.42,120.74,3100.0,114.3169,114.6111,114.3074,114.6111,3100.0
2015-08-11 12:35:00,120.73,120.77,120.56,120.65,6901.0,114.6016,114.6396,114.4403,114.5257,6901.0
2015-08-11 12:40:00,120.61,120.63,120.5,120.51,1700.0,114.4877,114.5067,114.3833,114.3928,1700.0
2015-08-11 12:45:00,120.54,120.69,120.48,120.6,14218.0,114.4213,114.5637,114.3643,114.4782,14218.0
2015-08-11 12:50:00,120.6,120.6,120.52,120.55,2400.0,114.4782,114.4782,114.4023,114.4308,2400.0
2015-08-11 12:55:00,120.55,120.59,120.38,120.4,7014.0,114.4308,114.4687,114.2694,114.2884,7014.0
2015-08-11 13:00:00,120.33,120.39,120.3,120.38,1600.0,114.2219,114.2789,114.1935,114.2694,1600.0
2015-08-11 13:05:00,120.35,120.37,120.13,120.15,6769.0,114.2409,114.2599,114.0321,114.0511,6769.0
2015-08-11 13:10:00,120.18,120.29,120.07,120.27,7392.0,114.0795,114.184,113.9751,114.165,7392.0
2015-08-11 13:15:00,120.33,120.33,120.06,120.06,3542.0,114.2219,114.2219,113.9656,113.9656,3542.0
2015-08-11 13:20:00,120.06,120.19,120.01,120.13,4500.0,113.9656,114.089,113.9182,114.0321,4500.0
2015-08-11 13:25:00,120.22,120.52,120.13,120.33,8220.0,114.1175,114.4023,114.0321,114.2219,8220.0
2015-08-11 13:30:00,120.39,120.39,120.3,120.3,2400.0,114.2789,114.2789,114.1935,114.1935,2400.0
2015-08-11 13:35:00,120.27,120.51,120.24,120.32,3535.0,114.165,114.3928,114.1365,114.2124,3535.0
2015-08-11 13:40:00,120.29,120.37,120.18,120.18,5266.0,114.184,114.2599,114.0795,114.0795,5266.0
2015-08-11 13:45:00,120.19,120.31,120.18,120.25,2100.0,114.089,114.2029,114.0795,114.146,2100.0
2015-08-11 13:50:00,120.24,120.35,120.23,120.28,3644.0,114.1365,114.2409,114.127,114.1745,3644.0
2015-08-11 13:55:00,120.23,120.26,120.18,120.18,2200.0,114.127,114.1555,114.0795,114.0795,2200.0
2015-08-11 14:00:00,120.18,120.24,120.04,120.22,5894.0,114.0795,114.1365,113.9467,114.1175,5894.0
2015-08-11 14:05:00,120.24,120.33,120.23,120.26,2308.0,114.1365,114.2219,114.127,114.1555,2308.0
2015-08-11 14:10:00,120.29,120.34,120.19,120.21,6500.0,114.184,114.2314,114.089,114.108,6500.0
2015-08-11 14:15:00,120.17,120.31,120.13,120.31,5800.0,114.0701,114.2029,114.0321,114.2029,5800.0
2015-08-11 14:20:00,120.21,120.54,120.21,120.39,24912.0,114.108,114.4213,114.108,114.2789,24912.0
2015-08-11 14:25:00,120.41,120.6,120.3,120.55,3200.0,114.2979,114.4782,114.1935,114.4308,3200.0
2015-08-11 14:30:00,120.59,120.6,120.4,120.44,4200.0,114.4687,114.4782,114.2884,114.3263,4200.0
2015-08-11 14:35:00,120.42,120.5,120.3,120.43,3950.0,114.3074,114.3833,114.1935,114.3169,3950.0
2015-08-11 14:40:00,120.46,120.61,120.41,120.6,2950.0,114.3453,114.4877,114.2979,114.4782,2950.0
2015-08-11 14:45:00,120.63,120.67,120.45,120.46,13513.0,114.5067,114.5447,114.3358,114.3453,13513.0
2015-08-11 14:50:00,120.48,120.48,120.36,120.4,12004.0,114.3643,114.3643,114.2504,114.2884,12004.0
2015-08-11 14:55:00,120.42,120.72,120.42,120.7,4250.0,114.3074,114.5921,114.3074,114.5732,4250.0
2015-08-11 15:00:00,120.7,120.9,120.69,120.76,10383.0,114.5732,114.763,114.5637,114.6301,10383.0
2015-08-11 15:05:00,120.76,120.81,120.53,120.56,6200.0,114.6301,114.6776,114.4118,114.4403,6200.0
2015-08-11 15:10:00,120.52,120.91,120.46,120.91,12947.0,114.4023,114.7725,114.3453,114.7725,12947.0
2015-08-11 15:15:00,120.93,120.93,120.71,120.86,5889.0,114.7915,114.7915,114.5826,114.725,5889.0
2015-08-11 15:20:00,120.87,120.91,120.8,120.89,6027.0,114.7345,114.7725,114.6681,114.7535,6027.0
2015-08-11 15:25:00,120.91,120.98,120.85,120.97,7500.0,114.7725,114.8389,114.7155,114.8294,7500.0
2015-08-11 15:30:00,121.0,121.04,120.81,120.92,8768.0,114.8579,114.8959,114.6776,114.782,8768.0
2015-08-11 15:35:00,120.95,121.2,120.93,121.18,9989.0,114.8105,115.0478,114.7915,115.0288,9989.0
2015-08-11 15:40:00,121.16,121.19,120.99,121.05,10916.0,115.0098,115.0383,114.8484,114.9054,10916.0
2015-08-11 15:45:00,121.05,121.05,120.83,121.05,15121.0,114.9054,114.9054,114.6966,114.9054,15121.0
2015-08-11 15:50:00,121.05,121.17,120.95,121.15,22099.0,114.9054,115.0193,114.8105,115.0003,22099.0
2015-08-11 15:55:00,121.15,121.23,121.04,121.14,35746.0,115.0003,115.0762,114.8959,114.9908,35746.0
2015-08-12 09:30:00,119.52,120.3,118.93,119.31,86961.0,113.453,114.1935,112.893,113.2537,86961.0
2015-08-12 09:35:00,119.15,119.49,119.03,119.19,21705.0,113.1018,113.4246,112.9879,113.1398,21705.0
2015-08-12 09:40:00,119.32,119.55,119.17,119.45,13234.0,113.2632,113.4815,113.1208,113.3866,13234.0
2015-08-12 09:45:00,119.4,119.71,119.2,119.44,23671.0,113.3391,113.6334,113.1493,113.3771,23671.0
2015-08-12 09:50:00,119.39,119.39,118.93,119.16,23946.0,113.3296,113.3296,112.893,113.1113,23946.0
2015-08-12 09:55:00,119.21,119.36,119.07,119.33,8462.0,113.1588,113.3012,113.0259,113.2727,8462.0
2015-08-12 10:00:00,119.15,119.37,119.04,119.3,4907.0,113.1018,113.3107,112.9974,113.2442,4907.0
2015-08-12 10:05:00,119.42,119.42,119.1,119.23,14711.0,113.3581,113.3581,113.0544,113.1778,14711.0
2015-08-12 10:10:00,119.14,119.36,119.02,119.08,10708.0,113.0923,113.3012,112.9784,113.0354,10708.0
2015-08-12 10:15:00,119.09,119.25,118.63,118.81,18647.0,113.0449,113.1968,112.6082,112.7791,18647.0
2015-08-12 10:20:00,118.75,118.84,118.38,118.5,8728.0,112.7221,112.8076,112.3709,112.4848,8728.0
2015-08-12 10:25:00,118.4,119.01,118.4,119.01,11325.0,112.3899,112.9689,112.3899,112.9689,11325.0
2015-08-12 10:30:00,118.88,119.04,118.82,118.83,8879.0,112.8455,112.9974,112.7886,112.7981,8879.0
2015-08-12 10:35:00,118.84,118.88,118.5,118.84,16477.0,112.8076,112.8455,112.4848,112.8076,16477.0
2015-08-12 10:40:00,118.92,118.92,118.65,118.74,7457.0,112.8835,112.8835,112.6272,112.7126,7457.0
2015-08-12 10:45:00,118.85,118.85,118.36,118.36,6100.0,112.8171,112.8171,112.3519,112.3519,6100.0
2015-08-12 10:50:00,118.37,118.39,118.13,118.14,9120.0,112.3614,112.3804,112.1336,112.1431,9120.0
2015-08-12 10:55:00,118.13,118.28,117.89,117.9,4160.0,112.1336,112.276,111.9058,111.9153,4160.0
2015-08-12 11:00:00,118.03,118.44,117.99,118.31,9255.0,112.0387,112.4279,112.0007,112.3045,9255.0
2015-08-12 11:05:00,118.24,118.43,118.06,118.43,7676.0,112.238,112.4184,112.0672,112.4184,7676.0
2015-08-12 11:10:00,118.44,118.71,118.33,118.66,9000.0,112.4279,112.6842,112.3235,112.6367,9000.0
2015-08-12 11:15:00,118.71,119.09,118.71,119.09,7632.0,112.6842,113.0449,112.6842,113.0449,7632.0
2015-08-12 11:20:00,119.09,119.2,118.96,119.2,22217.0,113.0449,113.1493,112.9215,113.1493,22217.0
2015-08-12 11:25:00,119.21,119.4,119.15,119.3,16749.0,113.1588,113.3391,113.1018,113.2442,16749.0
2015-08-12 11:30:00,119.37,119.59,119.25,119.56,11907.0,113.3107,113.5195,113.1968,113.491,11907.0
2015-08-12 11:35:00,119.56,119.59,119.43,119.59,17799.0,113.491,113.5195,113.3676,113.5195,17799.0
2015-08-12 11:40:00,119.59,119.63,119.44,119.44,10872.0,113.5195,113.5575,113.3771,113.3771,10872.0
2015-08-12 11:45:00,119.48,119.58,119.46,119.53,9183.0,113.4151,113.51,113.3961,113.4625,9183.0
2015-08-12 11:50:00,119.52,119.65,119.33,119.33,16853.0,113.453,113.5765,113.2727,113.2727,16853.0
2015-08-12 11:55:00,119.38,119.38,119.05,119.09,3051.0,113.3202,113.3202,113.0069,113.0449,3051.0
2015-08-12 12:00:00,119.09,119.09,118.91,118.91,11561.0,113.0449,113.0449,112.874,112.874,11561.0
2015-08-12 12:05:00,118.91,119.0,118.82,119.0,5020.0,112.874,112.9594,112.7886,112.9594,5020.0
2015-08-12 12:10:00,118.93,119.01,118.9,118.9,4963.0,112.893,112.9689,112.8645,112.8645,4963.0
2015-08-12 12:15:00,118.92,119.16,118.87,118.87,12153.0,112.8835,113.1113,112.836,112.836,12153.0
2015-08-12 12:20:00,118.81,118.99,118.8,118.86,7985.0,112.7791,112.95,112.7696,112.8266,7985.0
2015-08-12 12:25:00,118.89,119.04,118.72,119.04,2400.0,112.855,112.9974,112.6937,112.9974,2400.0
2015-08-12 12:30:00,119.1,119.2,118.91,119.17,7445.0,113.0544,113.1493,112.874,113.1208,7445.0
2015-08-12 12:35:00,119.22,119.46,119.11,119.42,27618.0,113.1683,113.3961,113.0639,113.3581,27618.0
2015-08-12 12:40:00,119.49,119.67,119.4,119.46,7000.0,113.4246,113.5954,113.3391,113.3961,7000.0
2015-08-12 12:45:00,119.44,119.51,119.39,119.39,2400.0,113.3771,113.4436,113.3296,113.3296,2400.0
2015-08-12 12:50:00,119.38,119.45,119.18,119.45,4925.0,113.3202,113.3866,113.1303,113.3866,4925.0
2015-08-12 12:55:00,119.36,119.45,119.3,119.45,3200.0,113.3012,113.3866,113.2442,113.3866,3200.0
2015-08-12 13:00:00,119.49,119.66,119.49,119.65,6789.0,113.4246,113.5859,113.4246,113.5765,6789.0
2015-08-12 13:05:00,119.7,119.8,119.6,119.6,2700.0,113.6239,113.7188,113.529,113.529,2700.0
2015-08-12 13:10:00,119.76,119.92,119.7,119.86,3935.0,113.6809,113.8327,113.6239,113.7758,3935.0
2015-08-12 13:15:00,119.89,120.06,119.83,120.06,3950.0,113.8043,113.9656,113.7473,113.9656,3950.0
2015-08-12 13:20:00,120.07,120.27,120.05,120.21,6758.0,113.9751,114.165,113.9561,114.108,6758.0
2015-08-12 13:25:00,120.22,120.25,120.0,120.02,4600.0,114.1175,114.146,113.9087,113.9277,4600.0
2015-08-12 13:30:00,120.05,120.05,119.74,119.8,6652.0,113.9561,113.9561,113.6619,113.7188,6652.0
2015-08-12 13:35:00,119.79,119.86,119.72,119.72,4749.0,113.7093,113.7758,113.6429,113.6429,4749.0
2015-08-12 13:40:00,119.78,120.07,119.72,120.03,10400.0,113.6999,113.9751,113.6429,113.9372,10400.0
2015-08-12 13:45:00,120.12,120.5,120.03,120.41,5108.0,114.0226,114.3833,113.9372,114.2979,5108.0
2015-08-12 13:50:00,120.44,120.77,120.4,120.77,9051.0,114.3263,114.6396,114.2884,114.6396,9051.0
2015-08-12 13:55:00,120.77,120.9,120.73,120.82,9836.0,114.6396,114.763,114.6016,114.6871,9836.0
2015-08-12 14:00:00,120.71,120.74,120.54,120.58,7324.0,114.5826,114.6111,114.4213,114.4592,7324.0
2015-08-12 14:05:00,120.61,120.66,120.42,120.66,3700.0,114.4877,114.5352,114.3074,114.5352,3700.0
2015-08-12 14:10:00,120.75,120.87,120.67,120.85,13250.0,114.6206,114.7345,114.5447,114.7155,13250.0
2015-08-12 14:15:00,120.83,121.26,120.82,121.24,44667.0,114.6966,115.1047,114.6871,115.0857,44667.0
2015-08-12 14:20:00,121.19,121.21,120.75,120.75,7850.0,115.0383,115.0573,114.6206,114.6206,7850.0
2015-08-12 14:25:00,120.75,120.8,120.41,120.41,8500.0,114.6206,114.6681,114.2979,114.2979,8500.0
2015-08-12 14:30:00,120.51,120.57,120.31,120.38,5740.0,114.3928,114.4498,114.2029,114.2694,5740.0
2015-08-12 14:35:00,120.39,120.73,120.39,120.69,5764.0,114.2789,114.6016,114.2789,114.5637,5764.0
2015-08-12 14:40:00,120.73,120.89,120.66,120.75,5788.0,114.6016,114.7535,114.5352,114.6206,5788.0
2015-08-12 14:45:00,120.81,120.9,120.77,120.9,3757.0,114.6776,114.763,114.6396,114.763,3757.0
2015-08-12 14:50:00,120.83,120.88,120.73,120.83,4300.0,114.6966,114.744,114.6016,114.6966,4300.0
2015-08-12 14:55:00,120.82,120.96,120.77,120.92,4901.0,114.6871,114.82,114.6396,114.782,4901.0
2015-08-12 15:00:00,120.95,121.1,120.94,120.96,4221.0,114.8105,114.9528,114.801,114.82,4221.0
2015-08-12 15:05:00,120.95,121.0,120.89,120.98,3528.0,114.8105,114.8579,114.7535,114.8389,3528.0
2015-08-12 15:10:00,120.95,120.96,120.87,120.94,4680.0,114.8105,114.82,114.7345,114.801,4680.0
2015-08-12 15:15:00,120.98,121.08,120.98,121.03,6000.0,114.8389,114.9339,114.8389,114.8864,6000.0
2015-08-12 15:20:00,121.08,121.25,121.01,121.2,6545.0,114.9339,115.0952,114.8674,115.0478,6545.0
2015-08-12 15:25:00,121.17,121.34,121.13,121.25,11335.0,115.0193,115.1807,114.9813,115.0952,11335.0
2015-08-12 15:30:00,121.29,121.4,121.2,121.4,8681.0,115.1332,115.2376,115.0478,115.2376,8681.0
2015-08-12 15:35:00,121.38,121.39,121.08,121.08,17326.0,115.2186,115.2281,114.9339,114.9339,17326.0
2015-08-12 15:40:00,121.06,121.12,120.88,120.96,17156.0,114.9149,114.9718,114.744,114.82,17156.0
2015-08-12 15:45:00,120.94,121.0,120.73,120.73,26998.0,114.801,114.8579,114.6016,114.6016,26998.0
2015-08-12 15:50:00,120.72,120.88,120.72,120.81,21688.0,114.5921,114.744,114.5921,114.6776,21688.0
2015-08-12 15:55:00,120.79,120.82,120.69,120.77,41847.0,114.6586,114.6871,114.5637,114.6396,41847.0
2015-08-13 09:30:00,120.27,121.75,120.17,121.46,22323.0,114.165,115.5699,114.0701,115.2946,22323.0
2015-08-13 09:35:00,121.45,121.61,120.9,120.92,14555.0,115.2851,115.437,114.763,114.782,14555.0
2015-08-13 09:40:00,120.82,120.82,120.0,120.31,14609.0,114.6871,114.6871,113.9087,114.2029,14609.0
2015-08-13 09:45:00,120.56,120.56,119.75,120.29,14709.0,114.4403,114.4403,113.6714,114.184,14709.0
2015-08-13 09:50:00,120.26,120.53,120.17,120.29,4206.0,114.1555,114.4118,114.0701,114.184,4206.0
2015-08-13 09:55:00,120.33,120.39,120.02,120.05,5223.0,114.2219,114.2789,113.9277,113.9561,5223.0
2015-08-13 10:00:00,120.05,120.7,120.05,120.52,4640.0,113.9561,114.5732,113.9561,114.4023,4640.0
2015-08-13 10:05:00,120.48,120.74,120.35,120.58,12200.0,114.3643,114.6111,114.2409,114.4592,12200.0
2015-08-13 10:10:00,120.61,120.71,120.11,120.2,9011.0,114.4877,114.5826,114.0131,114.0985,9011.0
2015-08-13 10:15:00,120.19,120.39,120.17,120.31,3300.0,114.089,114.2789,114.0701,114.2029,3300.0
2015-08-13 10:20:00,120.37,120.37,120.17,120.27,7800.0,114.2599,114.2599,114.0701,114.165,7800.0
2015-08-13 10:25:00,120.24,120.4,120.18,120.36,9261.0,114.1365,114.2884,114.0795,114.2504,9261.0
2015-08-13 10:30:00,120.38,120.46,120.13,120.35,20061.0,114.2694,114.3453,114.0321,114.2409,20061.0
2015-08-13 10:35:00,120.3,120.54,120.25,120.49,33158.0,114.1935,114.4213,114.146,114.3738,33158.0
2015-08-13 10:40:00,120.5,120.73,120.32,120.59,7975.0,114.3833,114.6016,114.2124,114.4687,7975.0
2015-08-13 10:45:00,120.62,120.77,120.57,120.61,5050.0,114.4972,114.6396,114.4498,114.4877,5050.0
2015-08-13 10:50:00,120.58,120.89,120.47,120.89,5919.0,114.4592,114.7535,114.3548,114.7535,5919.0
2015-08-13 10:55:00,120.89,120.99,120.64,120.7,6470.0,114.7535,114.8484,114.5162,114.5732,6470.0
2015-08-13 11:00:00,120.71,120.71,120.51,120.62,2950.0,114.5826,114.5826,114.3928,114.4972,2950.0
2015-08-13 11:05:00,120.59,120.7,120.45,120.56,14516.0,114.4687,114.5732,114.3358,114.4403,14516.0
2015-08-13 11:10:00,120.54,120.62,120.51,120.59,1800.0,114.4213,114.4972,114.3928,114.4687,1800.0
2015-08-13 11:15:00,120.59,120.85,120.59,120.7,7200.0,114.4687,114.7155,114.4687,114.5732,7200.0
2015-08-13 11:20:00,120.77,120.79,120.46,120.46,2900.0,114.6396,114.6586,114.3453,114.3453,2900.0
2015-08-13 11:25:00,120.47,120.59,120.35,120.5,6600.0,114.3548,114.4687,114.2409,114.3833,6600.0
2015-08-13 11:30:00,120.47,120.55,120.41,120.55,3300.0,114.3548,114.4308,114.2979,114.4308,3300.0
2015-08-13 11:35:00,120.53,120.79,120.52,120.79,7800.0,114.4118,114.6586,114.4023,114.6586,7800.0
2015-08-13 11:40:00,120.79,120.82,120.69,120.82,3900.0,114.6586,114.6871,114.5637,114.6871,3900.0
2015-08-13 11:45:00,120.81,120.98,120.75,120.98,3953.0,114.6776,114.8389,114.6206,114.8389,3953.0
2015-08-13 11:50:00,121.02,121.06,120.9,121.01,3435.0,114.8769,114.9149,114.763,114.8674,3435.0
2015-08-13 11:55:00,120.93,120.96,120.71,120.77,5300.0,114.7915,114.82,114.5826,114.6396,5300.0
2015-08-13 12:00:00,120.83,121.09,120.78,121.09,4851.0,114.6966,114.9434,114.6491,114.9434,4851.0
2015-08-13 12:05:00,121.09,121.2,121.05,121.14,4144.0,114.9434,115.0478,114.9054,114.9908,4144.0
2015-08-13 12:10:00,121.17,121.33,121.14,121.29,4604.0,115.0193,115.1712,114.9908,115.1332,4604.0
2015-08-13 12:15:00,121.23,121.29,121.11,121.11,4745.0,115.0762,115.1332,114.9623,114.9623,4745.0
2015-08-13 12:20:00,121.12,121.16,121.03,121.03,1834.0,114.9718,115.0098,114.8864,114.8864,1834.0
2015-08-13 12:25:00,121.1,121.13,121.05,121.1,2799.0,114.9528,114.9813,114.9054,114.9528,2799.0
2015-08-13 12:30:00,121.13,121.22,121.03,121.22,5700.0,114.9813,115.0668,114.8864,115.0668,5700.0
2015-08-13 12:35:00,121.22,121.34,121.19,121.28,6333.0,115.0668,115.1807,115.0383,115.1237,6333.0
2015-08-13 12:40:00,121.25,121.39,121.18,121.38,3780.0,115.0952,115.2281,115.0288,115.2186,3780.0
2015-08-13 12:45:00,121.36,121.51,121.36,121.45,9128.0,115.1996,115.342,115.1996,115.2851,9128.0
2015-08-13 12:50:00,121.48,121.67,121.39,121.59,6300.0,115.3136,115.4939,115.2281,115.418,6300.0
2015-08-13 12:55:00,121.59,121.61,121.52,121.54,3000.0,115.418,115.437,115.3515,115.3705,3000.0
2015-08-13 13:00:00,121.53,121.78,121.53,121.74,5085.0,115.361,115.5983,115.361,115.5604,5085.0
2015-08-13 13:05:00,121.75,122.33,121.72,122.2,45263.0,115.5699,116.1204,115.5414,115.997,45263.0
2015-08-13 13:10:00,122.16,122.16,122.1,122.1,3500.0,115.959,115.959,115.9021,115.9021,3500.0
2015-08-13 13:15:00,122.06,122.1,121.85,121.85,6862.0,115.8641,115.9021,115.6648,115.6648,6862.0
2015-08-13 13:20:00,121.84,121.93,121.82,121.9,4420.0,115.6553,115.7407,115.6363,115.7122,4420.0
2015-08-13 13:25:00,121.86,121.93,121.74,121.86,6500.0,115.6743,115.7407,115.5604,115.6743,6500.0
2015-08-13 13:30:00,121.91,121.92,121.8,121.81,3227.0,115.7217,115.7312,115.6173,115.6268,3227.0
2015-08-13 13:35:00,121.81,121.82,121.75,121.78,5247.0,115.6268,115.6363,115.5699,115.5983,5247.0
2015-08-13 13:40:00,121.76,121.76,121.47,121.5,6936.0,115.5793,115.5793,115.3041,115.3325,6936.0
2015-08-13 13:45:00,121.51,121.61,121.51,121.56,4236.0,115.342,115.437,115.342,115.3895,4236.0
2015-08-13 13:50:00,121.55,121.56,121.31,121.31,4955.0,115.38,115.3895,115.1522,115.1522,4955.0
2015-08-13 13:55:00,121.36,121.37,121.24,121.24,2823.0,115.1996,115.2091,115.0857,115.0857,2823.0
2015-08-13 14:00:00,121.26,121.46,121.23,121.33,13883.0,115.1047,115.2946,115.0762,115.1712,13883.0
2015-08-13 14:05:00,121.33,121.4,121.28,121.39,2724.0,115.1712,115.2376,115.1237,115.2281,2724.0
2015-08-13 14:10:00,121.41,121.48,121.34,121.43,1500.0,115.2471,115.3136,115.1807,115.2661,1500.0
2015-08-13 14:15:00,121.49,121.53,121.39,121.45,6162.0,115.323,115.361,115.2281,115.2851,6162.0
2015-08-13 14:20:00,121.49,121.6,121.4,121.57,7396.0,115.323,115.4275,115.2376,115.399,7396.0
2015-08-13 14:25:00,121.53,121.61,121.52,121.59,4100.0,115.361,115.437,115.3515,115.418,4100.0
2015-08-13 14:30:00,121.59,121.74,121.57,121.64,3650.0,115.418,115.5604,115.399,115.4654,3650.0
2015-08-13 14:35:00,121.63,121.66,121.34,121.42,5600.0,115.4559,115.4844,115.1807,115.2566,5600.0
2015-08-13 14:40:00,121.44,121.49,121.41,121.45,7771.0,115.2756,115.323,115.2471,115.2851,7771.0
2015-08-13 14:45:00,121.43,121.43,121.26,121.37,9580.0,115.2661,115.2661,115.1047,115.2091,9580.0
2015-08-13 14:50:00,121.39,121.5,121.37,121.44,14210.0,115.2281,115.3325,115.2091,115.2756,14210.0
2015-08-13 14:55:00,121.4,121.44,121.36,121.43,3800.0,115.2376,115.2756,115.1996,115.2661,3800.0
2015-08-13 15:00:00,121.4,121.41,121.27,121.27,3791.0,115.2376,115.2471,115.1142,115.1142,3791.0
2015-08-13 15:05:00,121.29,121.3,120.93,120.93,9062.0,115.1332,115.1427,114.7915,114.7915,9062.0
2015-08-13 15:10:00,120.87,121.09,120.84,121.04,6367.0,114.7345,114.9434,114.706,114.8959,6367.0
2015-08-13 15:15:00,121.04,121.04,120.95,121.0,4450.0,114.8959,114.8959,114.8105,114.8579,4450.0
2015-08-13 15:20:00,120.98,121.01,120.8,120.8,6833.0,114.8389,114.8674,114.6681,114.6681,6833.0
2015-08-13 15:25:00,120.85,120.85,120.75,120.75,7848.0,114.7155,114.7155,114.6206,114.6206,7848.0
2015-08-13 15:30:00,120.75,120.79,120.4,120.44,12129.0,114.6206,114.6586,114.2884,114.3263,12129.0
2015-08-13 15:35:00,120.44,120.5,120.22,120.47,10886.0,114.3263,114.3833,114.1175,114.3548,10886.0
2015-08-13 15:40:00,120.5,120.57,120.34,120.49,8301.0,114.3833,114.4498,114.2314,114.3738,8301.0
2015-08-13 15:45:00,120.5,120.7,120.5,120.65,9525.0,114.3833,114.5732,114.3833,114.5257,9525.0
2015-08-13 15:50:00,120.65,120.66,120.56,120.66,16888.0,114.5257,114.5352,114.4403,114.5352,16888.0
2015-08-13 15:55:00,120.71,120.74,120.58,120.66,24777.0,114.5826,114.6111,114.4592,114.5352,24777.0
2015-08-14 09:30:00,120.56,120.57,119.65,120.2,20054.0,114.4403,114.4498,113.5765,114.0985,20054.0
2015-08-14 09:35:00,120.23,120.78,119.93,120.46,11839.0,114.127,114.6491,113.8422,114.3453,11839.0
2015-08-14 09:40:00,120.31,120.41,119.9,120.1,20301.0,114.2029,114.2979,113.8138,114.0036,20301.0
2015-08-14 09:45:00,120.21,120.31,119.85,120.14,28015.0,114.108,114.2029,113.7663,114.0416,28015.0
2015-08-14 09:50:00,120.27,120.92,120.23,120.92,9578.0,114.165,114.782,114.127,114.782,9578.0
2015-08-14 09:55:00,120.96,120.96,120.55,120.91,3080.0,114.82,114.82,114.4308,114.7725,3080.0
2015-08-14 10:00:00,120.94,121.24,120.94,121.09,5904.0,114.801,115.0857,114.801,114.9434,5904.0
2015-08-14 10:05:00,121.03,121.09,120.64,120.78,7706.0,114.8864,114.9434,114.5162,114.6491,7706.0
2015-08-14 10:10:00,120.87,120.87,120.63,120.63,3177.0,114.7345,114.7345,114.5067,114.5067,3177.0
2015-08-14 10:15:00,120.78,120.95,120.68,120.83,8761.0,114.6491,114.8105,114.5542,114.6966,8761.0
2015-08-14 10:20:00,120.74,120.82,120.63,120.79,6138.0,114.6111,114.6871,114.5067,114.6586,6138.0
2015-08-14 10:25:00,120.67,120.88,120.63,120.72,9310.0,114.5447,114.744,114.5067,114.5921,9310.0
2015-08-14 10:30:00,120.62,120.92,120.58,120.88,3898.0,114.4972,114.782,114.4592,114.744,3898.0
2015-08-14 10:35:00,120.87,120.95,120.71,120.89,10000.0,114.7345,114.8105,114.5826,114.7535,10000.0
2015-08-14 10:40:00,120.84,120.92,120.81,120.85,1815.0,114.706,114.782,114.6776,114.7155,1815.0
2015-08-14 10:45:00,120.82,120.86,120.54,120.71,7346.0,114.6871,114.725,114.4213,114.5826,7346.0
2015-08-14 10:50:00,120.83,120.91,120.76,120.89,4470.0,114.6966,114.7725,114.6301,114.7535,4470.0
2015-08-14 10:55:00,120.88,120.9,120.75,120.75,4362.0,114.744,114.763,114.6206,114.6206,4362.0
2015-08-14 11:00:00,120.76,120.85,120.73,120.82,6028.0,114.6301,114.7155,114.6016,114.6871,6028.0
2015-08-14 11:05:00,120.79,120.79,120.66,120.7,3825.0,114.6586,114.6586,114.5352,114.5732,3825.0
2015-08-14 11:10:00,120.71,120.84,120.65,120.8,2852.0,114.5826,114.706,114.5257,114.6681,2852.0
2015-08-14 11:15:00,120.77,120.77,120.45,120.6,5851.0,114.6396,114.6396,114.3358,114.4782,5851.0
2015-08-14 11:20:00,120.7,120.72,120.54,120.68,3712.0,114.5732,114.5921,114.4213,114.5542,3712.0
2015-08-14 11:25:00,120.62,120.68,120.53,120.62,7837.0,114.4972,114.5542,114.4118,114.4972,7837.0
2015-08-14 11:30:00,120.68,120.86,120.59,120.86,7567.0,114.5542,114.725,114.4687,114.725,7567.0
2015-08-14 11:35:00,120.87,121.05,120.86,121.05,5005.0,114.7345,114.9054,114.725,114.9054,5005.0
2015-08-14 11:40:00,121.05,121.6,121.04,121.53,18240.0,114.9054,115.4275,114.8959,115.361,18240.0
2015-08-14 11:45:00,121.56,121.56,121.31,121.31,3600.0,115.3895,115.3895,115.1522,115.1522,3600.0
2015-08-14 11:50:00,121.32,121.37,121.15,121.31,5625.0,115.1617,115.2091,115.0003,115.1522,5625.0
2015-08-14 11:55:00,121.31,121.37,121.25,121.34,12624.0,115.1522,115.2091,115.0952,115.1807,12624.0
2015-08-14 12:00:00,121.37,121.48,121.34,121.34,6450.0,115.2091,115.3136,115.1807,115.1807,6450.0
2015-08-14 12:05:00,121.39,121.49,121.32,121.46,11098.0,115.2281,115.323,115.1617,115.2946,11098.0
2015-08-14 12:10:00,121.43,121.5,121.28,121.36,6800.0,115.2661,115.3325,115.1237,115.1996,6800.0
2015-08-14 12:15:00,121.34,121.44,121.3,121.37,7814.0,115.1807,115.2756,115.1427,115.2091,7814.0
2015-08-14 12:20:00,121.41,121.58,121.36,121.57,8575.0,115.2471,115.4085,115.1996,115.399,8575.0
2015-08-14 12:25:00,121.59,121.76,121.54,121.76,8717.0,115.418,115.5793,115.3705,115.5793,8717.0
2015-08-14 12:30:00,121.79,121.96,121.71,121.96,13897.0,115.6078,115.7692,115.5319,115.7692,13897.0
2015-08-14 12:35:00,121.92,122.16,121.79,121.91,20614.0,115.7312,115.959,115.6078,115.7217,20614.0
2015-08-14 12:40:00,121.86,122.04,121.85,122.04,19833.0,115.6743,115.8451,115.6648,115.8451,19833.0
2015-08-14 12:45:00,122.04,122.07,121.9,121.94,11712.0,115.8451,115.8736,115.7122,115.7502,11712.0
2015-08-14 12:50:00,121.93,121.93,121.4,121.55,19160.0,115.7407,115.7407,115.2376,115.38,19160.0
2015-08-14 12:55:00,121.56,121.81,121.43,121.47,21685.0,115.3895,115.6268,115.2661,115.3041,21685.0
2015-08-14 13:00:00,121.42,121.58,121.25,121.49,21865.0,115.2566,115.4085,115.0952,115.323,21865.0
2015-08-14 13:05:00,121.47,121.62,121.39,121.39,8630.0,115.3041,115.4465,115.2281,115.2281,8630.0
2015-08-14 13:10:00,121.38,121.49,121.34,121.44,4862.0,115.2186,115.323,115.1807,115.2756,4862.0
2015-08-14 13:15:00,121.49,121.57,121.45,121.46,5298.0,115.323,115.399,115.2851,115.2946,5298.0
2015-08-14 13:20:00,121.52,121.68,121.49,121.59,12521.0,115.3515,115.5034,115.323,115.418,12521.0
2015-08-14 13:25:00,121.55,121.59,121.43,121.48,4110.0,115.38,115.418,115.2661,115.3136,4110.0
2015-08-14 13:30:00,121.52,121.6,121.5,121.59,5630.0,115.3515,115.4275,115.3325,115.418,5630.0
2015-08-14 13:35:00,121.58,121.59,121.47,121.5,2784.0,115.4085,115.418,115.3041,115.3325,2784.0
2015-08-14 13:40:00,121.45,121.47,121.39,121.45,5274.0,115.2851,115.3041,115.2281,115.2851,5274.0
2015-08-14 13:45:00,121.38,121.43,121.2,121.2,4232.0,115.2186,115.2661,115.0478,115.0478,4232.0
2015-08-14 13:50:00,121.22,121.43,121.22,121.43,4300.0,115.0668,115.2661,115.0668,115.2661,4300.0
2015-08-14 13:55:00,121.42,121.48,121.42,121.45,3100.0,115.2566,115.3136,115.2566,115.2851,3100.0
2015-08-14 14:00:00,121.37,121.51,121.37,121.51,1600.0,115.2091,115.342,115.2091,115.342,1600.0
2015-08-14 14:05:00,121.49,121.52,121.37,121.42,4743.0,115.323,115.3515,115.2091,115.2566,4743.0
2015-08-14 14:10:00,121.38,121.71,121.37,121.64,6391.0,115.2186,115.5319,115.2091,115.4654,6391.0
2015-08-14 14:15:00,121.67,121.67,121.42,121.56,3424.0,115.4939,115.4939,115.2566,115.3895,3424.0
2015-08-14 14:20:00,121.58,121.58,121.53,121.56,1300.0,115.4085,115.4085,115.361,115.3895,1300.0
2015-08-14 14:25:00,121.61,121.82,121.6,121.62,9250.0,115.437,115.6363,115.4275,115.4465,9250.0
2015-08-14 14:30:00,121.56,121.64,121.52,121.64,1846.0,115.3895,115.4654,115.3515,115.4654,1846.0
2015-08-14 14:35:00,121.64,121.64,121.44,121.59,6721.0,115.4654,115.4654,115.2756,115.418,6721.0
2015-08-14 14:40:00,121.57,121.58,121.54,121.58,1400.0,115.399,115.4085,115.3705,115.4085,1400.0
2015-08-14 14:45:00,121.57,121.72,121.57,121.7,3000.0,115.399,115.5414,115.399,115.5224,3000.0
2015-08-14 14:50:00,121.68,121.7,121.61,121.62,3505.0,115.5034,115.5224,115.437,115.4465,3505.0
2015-08-14 14:55:00,121.64,121.64,121.49,121.55,4315.0,115.4654,115.4654,115.323,115.38,4315.0
2015-08-14 15:00:00,121.58,121.86,121.55,121.76,10352.0,115.4085,115.6743,115.38,115.5793,10352.0
2015-08-14 15:05:00,121.72,121.75,121.7,121.74,2800.0,115.5414,115.5699,115.5224,115.5604,2800.0
2015-08-14 15:10:00,121.8,121.85,121.67,121.74,5731.0,115.6173,115.6648,115.4939,115.5604,5731.0
2015-08-14 15:15:00,121.82,121.82,121.69,121.69,5821.0,115.6363,115.6363,115.5129,115.5129,5821.0
2015-08-14 15:20:00,121.71,121.8,121.7,121.71,6513.0,115.5319,115.6173,115.5224,115.5319,6513.0
2015-08-14 15:25:00,121.69,121.75,121.68,121.75,3202.0,115.5129,115.5699,115.5034,115.5699,3202.0
2015-08-14 15:30:00,121.77,121.79,121.63,121.7,8147.0,115.5888,115.6078,115.4559,115.5224,8147.0
2015-08-14 15:35:00,121.72,121.75,121.64,121.75,6170.0,115.5414,115.5699,115.4654,115.5699,6170.0
2015-08-14 15:40:00,121.72,121.72,121.56,121.56,10599.0,115.5414,115.5414,115.3895,115.3895,10599.0
2015-08-14 15:45:00,121.58,121.67,121.56,121.61,13288.0,115.4085,115.4939,115.3895,115.437,13288.0
2015-08-14 15:50:00,121.59,121.69,121.52,121.59,28590.0,115.418,115.5129,115.3515,115.418,28590.0
2015-08-14 15:55:00,121.59,121.75,121.53,121.65,40854.0,115.418,115.5699,115.361,115.4749,40854.0
2015-08-17 09:30:00,121.49,121.49,120.75,120.75,14080.0,115.323,115.323,114.6206,114.6206,14080.0
2015-08-17 09:35:00,120.9,121.26,120.49,120.79,13602.0,114.763,115.1047,114.3738,114.6586,13602.0
2015-08-17 09:40:00,120.77,121.01,120.67,121.01,13670.0,114.6396,114.8674,114.5447,114.8674,13670.0
2015-08-17 09:45:00,120.97,120.97,120.2,120.37,6975.0,114.8294,114.8294,114.0985,114.2599,6975.0
2015-08-17 09:50:00,120.36,120.36,120.04,120.04,8338.0,114.2504,114.2504,113.9467,113.9467,8338.0
2015-08-17 09:55:00,120.22,120.26,120.0,120.16,10511.0,114.1175,114.1555,113.9087,114.0606,10511.0
2015-08-17 10:00:00,120.19,120.69,120.16,120.64,9253.0,114.089,114.5637,114.0606,114.5162,9253.0
2015-08-17 10:05:00,120.64,120.77,120.49,120.49,4050.0,114.5162,114.6396,114.3738,114.3738,4050.0
2015-08-17 10:10:00,120.55,120.85,120.54,120.84,12066.0,114.4308,114.7155,114.4213,114.706,12066.0
2015-08-17 10:15:00,120.87,121.48,120.87,121.47,6312.0,114.7345,115.3136,114.7345,115.3041,6312.0
2015-08-17 10:20:00,121.46,121.48,121.26,121.34,4127.0,115.2946,115.3136,115.1047,115.1807,4127.0
2015-08-17 10:25:00,121.27,121.27,120.98,121.15,6205.0,115.1142,115.1142,114.8389,115.0003,6205.0
2015-08-17 10:30:00,121.08,121.3,121.07,121.3,1272.0,114.9339,115.1427,114.9244,115.1427,1272.0
2015-08-17 10:35:00,121.18,121.23,121.03,121.06,14729.0,115.0288,115.0762,114.8864,114.9149,14729.0
2015-08-17 10:40:00,121.07,121.49,121.07,121.48,3680.0,114.9244,115.323,114.9244,115.3136,3680.0
2015-08-17 10:45:00,121.5,121.78,121.44,121.44,6725.0,115.3325,115.5983,115.2756,115.2756,6725.0
2015-08-17 10:50:00,121.5,121.64,121.46,121.64,5438.0,115.3325,115.4654,115.2946,115.4654,5438.0
2015-08-17 10:55:00,121.63,121.68,121.56,121.56,2335.0,115.4559,115.5034,115.3895,115.3895,2335.0
2015-08-17 11:00:00,121.56,121.83,121.56,121.83,10371.0,115.3895,115.6458,115.3895,115.6458,10371.0
2015-08-17 11:05:00,121.83,122.11,121.83,122.11,5172.0,115.6458,115.9116,115.6458,115.9116,5172.0
2015-08-17 11:10:00,122.08,122.27,121.98,122.27,10876.0,115.8831,116.0635,115.7882,116.0635,10876.0
2015-08-17 11:15:00,122.28,122.28,121.76,121.77,8918.0,116.0729,116.0729,115.5793,115.5888,8918.0
2015-08-17 11:20:00,121.74,121.85,121.73,121.77,1161.0,115.5604,115.6648,115.5509,115.5888,1161.0
2015-08-17 11:25:00,121.69,121.69,121.52,121.52,1400.0,115.5129,115.5129,115.3515,115.3515,1400.0
2015-08-17 11:30:00,121.56,121.56,121.48,121.56,1899.0,115.3895,115.3895,115.3136,115.3895,1899.0
2015-08-17 11:35:00,121.52,121.54,121.45,121.51,5804.0,115.3515,115.3705,115.2851,115.342,5804.0
2015-08-17 11:40:00,121.47,121.5,121.33,121.33,2065.0,115.3041,115.3325,115.1712,115.1712,2065.0
2015-08-17 11:45:00,121.39,121.51,121.35,121.49,847.0,115.2281,115.342,115.1902,115.323,847.0
2015-08-17 11:50:00,121.5,121.5,121.25,121.31,3210.0,115.3325,115.3325,115.0952,115.1522,3210.0
2015-08-17 11:55:00,121.31,121.45,121.26,121.45,7935.0,115.1522,115.2851,115.1047,115.2851,7935.0
2015-08-17 12:00:00,121.36,121.47,121.34,121.42,9061.0,115.1996,115.3041,115.1807,115.2566,9061.0
2015-08-17 12:05:00,121.39,121.59,121.39,121.59,1210.0,115.2281,115.418,115.2281,115.418,1210.0
2015-08-17 12:10:00,121.55,121.8,121.53,121.8,7161.0,115.38,115.6173,115.361,115.6173,7161.0
2015-08-17 12:15:00,121.8,122.02,121.8,121.92,9619.0,115.6173,115.8261,115.6173,115.7312,9619.0
2015-08-17 12:20:00,121.99,122.03,121.98,122.03,1500.0,115.7977,115.8356,115.7882,115.8356,1500.0
2015-08-17 12:25:00,122.02,122.24,122.02,122.09,16000.0,115.8261,116.035,115.8261,115.8926,16000.0
2015-08-17 12:30:00,122.1,122.12,122.05,122.12,800.0,115.9021,115.9211,115.8546,115.9211,800.0
2015-08-17 12:35:00,122.01,122.12,121.97,122.12,10047.0,115.8167,115.9211,115.7787,115.9211,10047.0
2015-08-17 12:40:00,122.13,122.13,121.98,121.98,5000.0,115.9306,115.9306,115.7882,115.7882,5000.0
2015-08-17 12:45:00,121.96,122.0,121.95,122.0,2100.0,115.7692,115.8072,115.7597,115.8072,2100.0
2015-08-17 12:50:00,122.0,122.0,121.92,121.98,3029.0,115.8072,115.8072,115.7312,115.7882,3029.0
2015-08-17 12:55:00,121.98,122.03,121.96,122.02,1400.0,115.7882,115.8356,115.7692,115.8261,1400.0
2015-08-17 13:00:00,121.98,122.25,121.92,122.1,12838.0,115.7882,116.0445,115.7312,115.9021,12838.0
2015-08-17 13:05:00,122.12,122.23,122.05,122.23,10843.0,115.9211,116.0255,115.8546,116.0255,10843.0
2015-08-17 13:10:00,122.15,122.45,122.09,122.2,21918.0,115.9495,116.2343,115.8926,115.997,21918.0
2015-08-17 13:15:00,122.25,122.29,122.15,122.15,4429.0,116.0445,116.0824,115.9495,115.9495,4429.0
2015-08-17 13:20:00,122.23,122.41,122.23,122.36,4650.0,116.0255,116.1963,116.0255,116.1489,4650.0
2015-08-17 13:25:00,122.41,122.54,122.4,122.4,4866.0,116.1963,116.3198,116.1869,116.1869,4866.0
2015-08-17 13:30:00,122.4,122.56,122.4,122.53,10181.0,116.1869,116.3387,116.1869,116.3103,10181.0
2015-08-17 13:35:00,122.5,122.51,122.28,122.36,8200.0,116.2818,116.2913,116.0729,116.1489,8200.0
2015-08-17 13:40:00,122.39,122.4,122.31,122.34,6599.0,116.1774,116.1869,116.1014,116.1299,6599.0
2015-08-17 13:45:00,122.34,122.42,122.33,122.33,4557.0,116.1299,116.2058,116.1204,116.1204,4557.0
2015-08-17 13:50:00,122.38,122.53,122.38,122.48,7875.0,116.1679,116.3103,116.1679,116.2628,7875.0
2015-08-17 13:55:00,122.4,122.69,122.38,122.63,8167.0,116.1869,116.4621,116.1679,116.4052,8167.0
2015-08-17 14:00:00,122.65,122.65,122.53,122.58,3902.0,116.4242,116.4242,116.3103,116.3577,3902.0
2015-08-17 14:05:00,122.59,122.7,122.59,122.62,3705.0,116.3672,116.4716,116.3672,116.3957,3705.0
2015-08-17 14:10:00,122.59,122.64,122.53,122.56,6128.0,116.3672,116.4147,116.3103,116.3387,6128.0
2015-08-17 14:15:00,122.56,122.56,122.44,122.48,4455.0,116.3387,116.3387,116.2248,116.2628,4455.0
2015-08-17 14:20:00,122.48,122.52,122.42,122.52,2325.0,116.2628,116.3008,116.2058,116.3008,2325.0
2015-08-17 14:25:00,122.47,122.63,122.42,122.49,11336.0,116.2533,116.4052,116.2058,116.2723,11336.0
2015-08-17 14:30:00,122.54,122.65,122.5,122.6,2504.0,116.3198,116.4242,116.2818,116.3767,2504.0
2015-08-17 14:35:00,122.69,122.69,122.56,122.57,2756.0,116.4621,116.4621,116.3387,116.3482,2756.0
2015-08-17 14:40:00,122.56,122.73,122.55,122.73,3796.0,116.3387,116.5001,116.3292,116.5001,3796.0
2015-08-17 14:45:00,122.8,122.84,122.64,122.67,3900.0,116.5666,116.6045,116.4147,116.4432,3900.0
2015-08-17 14:50:00,122.68,122.77,122.67,122.74,5100.0,116.4526,116.5381,116.4432,116.5096,5100.0
2015-08-17 14:55:00,122.73,122.89,122.72,122.88,4000.0,116.5001,116.652,116.4906,116.6425,4000.0
2015-08-17 15:00:00,122.8,122.89,122.76,122.82,5340.0,116.5666,116.652,116.5286,116.5855,5340.0
2015-08-17 15:05:00,122.89,123.06,122.84,122.94,6170.0,116.652,116.8134,116.6045,116.6994,6170.0
2015-08-17 15:10:00,122.93,123.29,122.93,122.94,21951.0,116.69,117.0317,116.69,116.6994,21951.0
2015-08-17 15:15:00,122.92,122.99,122.8,122.99,5550.0,116.6805,116.7469,116.5666,116.7469,5550.0
2015-08-17 15:20:00,123.03,123.04,122.86,122.97,4667.0,116.7849,116.7944,116.6235,116.7279,4667.0
2015-08-17 15:25:00,122.97,123.01,122.68,122.81,27412.0,116.7279,116.7659,116.4526,116.576,27412.0
2015-08-17 15:30:00,122.81,123.1,122.74,122.89,13287.0,116.576,116.8513,116.5096,116.652,13287.0
2015-08-17 15:35:00,122.9,122.92,122.71,122.71,8034.0,116.6615,116.6805,116.4811,116.4811,8034.0
2015-08-17 15:40:00,122.73,122.86,122.72,122.84,7355.0,116.5001,116.6235,116.4906,116.6045,7355.0
2015-08-17 15:45:00,122.8,122.87,122.78,122.82,13486.0,116.5666,116.633,116.5476,116.5855,13486.0
2015-08-17 15:50:00,122.82,122.96,122.75,122.96,18388.0,116.5855,116.7184,116.5191,116.7184,18388.0
2015-08-17 15:55:00,122.93,123.12,122.93,123.01,47491.0,116.69,116.8703,116.69,116.7659,47491.0
2015-08-18 09:30:00,123.3,123.65,123.3,123.53,30590.0,117.0412,117.3734,117.0412,117.2595,30590.0
2015-08-18 09:35:00,123.52,123.81,123.5,123.8,13878.0,117.25,117.5253,117.231,117.5158,13878.0
2015-08-18 09:40:00,123.95,123.95,123.67,123.78,10264.0,117.6582,117.6582,117.3924,117.4968,10264.0
2015-08-18 09:45:00,123.73,123.96,123.73,123.94,8300.0,117.4493,117.6677,117.4493,117.6487,8300.0
2015-08-18 09:50:00,123.94,123.98,123.65,123.91,8187.0,117.6487,117.6867,117.3734,117.6202,8187.0
2015-08-18 09:55:00,123.9,123.94,123.71,123.79,11030.0,117.6107,117.6487,117.4304,117.5063,11030.0
2015-08-18 10:00:00,123.71,123.71,123.27,123.4,16116.0,117.4304,117.4304,117.0127,117.1361,16116.0
2015-08-18 10:05:00,123.42,123.45,123.04,123.14,23029.0,117.1551,117.1836,116.7944,116.8893,23029.0
2015-08-18 10:10:00,123.14,123.23,123.07,123.22,12692.0,116.8893,116.9747,116.8228,116.9652,12692.0
2015-08-18 10:15:00,123.32,123.42,123.19,123.42,4300.0,117.0602,117.1551,116.9368,117.1551,4300.0
2015-08-18 10:20:00,123.47,123.51,123.31,123.31,3700.0,117.2025,117.2405,117.0507,117.0507,3700.0
2015-08-18 10:25:00,123.29,123.42,122.86,122.98,9440.0,117.0317,117.1551,116.6235,116.7374,9440.0
2015-08-18 10:30:00,122.84,123.06,122.84,123.06,3488.0,116.6045,116.8134,116.6045,116.8134,3488.0
2015-08-18 10:35:00,123.03,123.25,122.88,123.23,17706.0,116.7849,116.9937,116.6425,116.9747,17706.0
2015-08-18 10:40:00,123.24,123.45,123.09,123.09,11333.0,116.9842,117.1836,116.8418,116.8418,11333.0
2015-08-18 10:45:00,123.2,123.48,123.16,123.48,4878.0,116.9462,117.212,116.9083,117.212,4878.0
2015-08-18 10:50:00,123.5,123.73,123.5,123.73,9749.0,117.231,117.4493,117.231,117.4493,9749.0
2015-08-18 10:55:00,123.77,124.02,123.73,124.02,10006.0,117.4873,117.7246,117.4493,117.7246,10006.0
2015-08-18 11:00:00,124.02,124.03,123.8,123.97,9274.0,117.7246,117.7341,117.5158,117.6772,9274.0
2015-08-18 11:05:00,123.97,123.99,123.54,123.55,13100.0,117.6772,117.6961,117.269,117.2785,13100.0
2015-08-18 11:10:00,123.53,123.56,123.38,123.54,14051.0,117.2595,117.288,117.1171,117.269,14051.0
2015-08-18 11:15:00,123.55,123.55,123.29,123.49,8224.0,117.2785,117.2785,117.0317,117.2215,8224.0
2015-08-18 11:20:00,123.44,123.6,123.34,123.43,15220.0,117.1741,117.3259,117.0791,117.1646,15220.0
2015-08-18 11:25:00,123.52,123.52,123.39,123.5,2000.0,117.25,117.25,117.1266,117.231,2000.0
2015-08-18 11:30:00,123.53,123.54,123.43,123.5,6343.0,117.2595,117.269,117.1646,117.231,6343.0
2015-08-18 11:35:00,123.5,123.52,123.37,123.51,7266.0,117.231,117.25,117.1076,117.2405,7266.0
2015-08-18 11:40:00,123.45,123.61,123.45,123.48,4978.0,117.1836,117.3354,117.1836,117.212,4978.0
2015-08-18 11:45:00,123.52,123.58,123.38,123.38,2300.0,117.25,117.307,117.1171,117.1171,2300.0
2015-08-18 11:50:00,123.38,123.38,123.08,123.08,3139.0,117.1171,117.1171,116.8323,116.8323,3139.0
2015-08-18 11:55:00,123.1,123.17,122.84,122.84,2749.0,116.8513,116.9178,116.6045,116.6045,2749.0
2015-08-18 12:00:00,122.84,122.95,122.84,122.84,2991.0,116.6045,116.7089,116.6045,116.6045,2991.0
2015-08-18 12:05:00,122.87,123.02,122.87,123.02,2824.0,116.633,116.7754,116.633,116.7754,2824.0
2015-08-18 12:10:00,123.01,123.01,122.88,122.94,300.0,116.7659,116.7659,116.6425,116.6994,300.0
2015-08-18 12:15:00,123.0,123.0,122.69,122.69,3030.0,116.7564,116.7564,116.4621,116.4621,3030.0
2015-08-18 12:20:00,122.7,122.7,122.56,122.66,5937.0,116.4716,116.4716,116.3387,116.4337,5937.0
2015-08-18 12:25:00,122.69,122.88,122.69,122.88,2603.0,116.4621,116.6425,116.4621,116.6425,2603.0
2015-08-18 12:30:00,122.8,122.84,122.7,122.71,2100.0,116.5666,116.6045,116.4716,116.4811,2100.0
2015-08-18 12:35:00,122.7,122.7,122.59,122.59,2789.0,116.4716,116.4716,116.3672,116.3672,2789.0
2015-08-18 12:40:00,122.6,122.7,122.56,122.69,2366.0,116.3767,116.4716,116.3387,116.4621,2366.0
2015-08-18 12:45:00,122.75,122.75,122.61,122.74,1400.0,116.5191,116.5191,116.3862,116.5096,1400.0
2015-08-18 12:50:00,122.77,122.92,122.75,122.88,10089.0,116.5381,116.6805,116.5191,116.6425,10089.0
2015-08-18 12:55:00,122.84,123.05,122.81,122.91,19018.0,116.6045,116.8039,116.576,116.671,19018.0
2015-08-18 13:00:00,122.66,122.72,122.65,122.66,900.0,116.4337,116.4906,116.4242,116.4337,900.0
2015-08-18 13:05:00,122.66,122.77,122.65,122.75,1100.0,116.4337,116.5381,116.4242,116.5191,1100.0
2015-08-18 13:10:00,122.73,122.73,122.73,122.73,200.0,116.5001,116.5001,116.5001,116.5001,200.0
2015-08-18 13:15:00,122.75,122.75,122.69,122.73,485.0,116.5191,116.5191,116.4621,116.5001,485.0
2015-08-18 13:20:00,122.71,122.78,122.71,122.74,500.0,116.4811,116.5476,116.4811,116.5096,500.0
2015-08-18 13:25:00,122.75,122.88,122.75,122.81,2391.0,116.5191,116.6425,116.5191,116.576,2391.0
2015-08-18 13:30:00,122.8,122.83,122.72,122.83,4558.0,116.5666,116.595,116.4906,116.595,4558.0
2015-08-18 13:35:00,122.81,122.83,122.75,122.75,1100.0,116.576,116.595,116.5191,116.5191,1100.0
2015-08-18 13:40:00,122.82,122.83,122.78,122.82,1750.0,116.5855,116.595,116.5476,116.5855,1750.0
2015-08-18 13:45:00,122.72,122.83,122.69,122.69,2357.0,116.4906,116.595,116.4621,116.4621,2357.0
2015-08-18 13:50:00,122.64,122.71,122.5,122.57,3334.0,116.4147,116.4811,116.2818,116.3482,3334.0
2015-08-18 13:55:00,122.53,122.6,122.5,122.53,1151.0,116.3103,116.3767,116.2818,116.3103,1151.0
2015-08-18 14:00:00,122.62,122.67,122.55,122.6,2316.0,116.3957,116.4432,116.3292,116.3767,2316.0
2015-08-18 14:05:00,122.65,122.78,122.65,122.72,4616.0,116.4242,116.5476,116.4242,116.4906,4616.0
2015-08-18 14:10:00,122.76,122.9,122.76,122.86,4059.0,116.5286,116.6615,116.5286,116.6235,4059.0
2015-08-18 14:15:00,122.88,122.99,122.84,122.85,2300.0,116.6425,116.7469,116.6045,116.614,2300.0
2015-08-18 14:20:00,122.88,122.91,122.75,122.78,5668.0,116.6425,116.671,116.5191,116.5476,5668.0
2015-08-18 14:25:00,122.75,122.8,122.68,122.76,1365.0,116.5191,116.5666,116.4526,116.5286,1365.0
2015-08-18 14:30:00,122.71,122.76,122.65,122.69,1460.0,116.4811,116.5286,116.4242,116.4621,1460.0
2015-08-18 14:35:00,122.62,122.74,122.62,122.66,1939.0,116.3957,116.5096,116.3957,116.4337,1939.0
2015-08-18 14:40:00,122.74,122.74,122.54,122.64,2779.0,116.5096,116.5096,116.3198,116.4147,2779.0
2015-08-18 14:45:00,122.67,122.91,122.62,122.82,11770.0,116.4432,116.671,116.3957,116.5855,11770.0
2015-08-18 14:50:00,122.81,122.92,122.76,122.87,1200.0,116.576,116.6805,116.5286,116.633,1200.0
2015-08-18 14:55:00,122.81,123.03,122.8,122.94,5448.0,116.576,116.7849,116.5666,116.6994,5448.0
2015-08-18 15:00:00,122.95,123.12,122.88,123.09,11447.0,116.7089,116.8703,116.6425,116.8418,11447.0
2015-08-18 15:05:00,123.01,123.1,122.98,122.98,1956.0,116.7659,116.8513,116.7374,116.7374,1956.0
2015-08-18 15:10:00,123.09,123.13,122.96,123.06,2794.0,116.8418,116.8798,116.7184,116.8134,2794.0
2015-08-18 15:15:00,123.07,123.07,122.99,122.99,4900.0,116.8228,116.8228,116.7469,116.7469,4900.0
2015-08-18 15:20:00,123.04,123.12,122.95,122.98,6726.0,116.7944,116.8703,116.7089,116.7374,6726.0
2015-08-18 15:25:00,123.05,123.13,122.93,122.98,9948.0,116.8039,116.8798,116.69,116.7374,9948.0
2015-08-18 15:30:00,123.01,123.21,122.97,123.19,31586.0,116.7659,116.9557,116.7279,116.9368,31586.0
2015-08-18 15:35:00,123.17,123.29,123.07,123.15,19064.0,116.9178,117.0317,116.8228,116.8988,19064.0
2015-08-18 15:40:00,123.14,123.43,123.11,123.4,67510.0,116.8893,117.1646,116.8608,117.1361,67510.0
2015-08-18 15:45:00,123.41,123.52,123.16,123.3,39001.0,117.1456,117.25,116.9083,117.0412,39001.0
2015-08-18 15:50:00,123.31,123.43,123.13,123.28,32244.0,117.0507,117.1646,116.8798,117.0222,32244.0
2015-08-18 15:55:00,123.26,123.55,123.21,123.35,46021.0,117.0032,117.2785,116.9557,117.0886,46021.0
2015-08-19 09:30:00,122.99,123.43,122.62,122.62,9121.0,116.7469,117.1646,116.3957,116.3957,9121.0
2015-08-19 09:35:00,122.47,122.74,122.12,122.74,5555.0,116.2533,116.5096,115.9211,116.5096,5555.0
2015-08-19 09:40:00,122.6,122.9,122.26,122.65,24190.0,116.3767,116.6615,116.054,116.4242,24190.0
2015-08-19 09:45:00,122.75,122.92,122.45,122.47,17069.0,116.5191,116.6805,116.2343,116.2533,17069.0
2015-08-19 09:50:00,122.51,122.65,122.5,122.56,4177.0,116.2913,116.4242,116.2818,116.3387,4177.0
2015-08-19 09:55:00,122.44,122.92,122.39,122.57,6700.0,116.2248,116.6805,116.1774,116.3482,6700.0
2015-08-19 10:00:00,122.78,123.32,122.68,123.1,15250.0,116.5476,117.0602,116.4526,116.8513,15250.0
2015-08-19 10:05:00,123.11,123.28,122.91,123.18,3786.0,116.8608,117.0222,116.671,116.9273,3786.0
2015-08-19 10:10:00,123.18,123.21,122.98,123.08,2434.0,116.9273,116.9557,116.7374,116.8323,2434.0
2015-08-19 10:15:00,123.23,123.23,122.9,123.0,5216.0,116.9747,116.9747,116.6615,116.7564,5216.0
2015-08-19 10:20:00,123.04,123.2,123.0,123.11,6510.0,116.7944,116.9462,116.7564,116.8608,6510.0
2015-08-19 10:25:00,123.15,123.33,123.11,123.25,8250.0,116.8988,117.0696,116.8608,116.9937,8250.0
2015-08-19 10:30:00,123.32,123.32,123.09,123.18,8833.0,117.0602,117.0602,116.8418,116.9273,8833.0
2015-08-19 10:35:00,123.1,123.3,123.0,123.12,7849.0,116.8513,117.0412,116.7564,116.8703,7849.0
2015-08-19 10:40:00,123.11,123.27,122.81,122.88,18824.0,116.8608,117.0127,116.576,116.6425,18824.0
2015-08-19 10:45:00,122.85,122.9,122.69,122.85,7751.0,116.614,116.6615,116.4621,116.614,7751.0
2015-08-19 10:50:00,122.75,122.92,122.75,122.85,14339.0,116.5191,116.6805,116.5191,116.614,14339.0
2015-08-19 10:55:00,122.85,122.85,122.73,122.79,13373.0,116.614,116.614,116.5001,116.5571,13373.0
2015-08-19 11:00:00,122.81,123.02,122.81,122.85,5095.0,116.576,116.7754,116.576,116.614,5095.0
2015-08-19 11:05:00,122.85,122.85,122.74,122.75,4200.0,116.614,116.614,116.5096,116.5191,4200.0
2015-08-19 11:10:00,122.75,122.98,122.75,122.94,7500.0,116.5191,116.7374,116.5191,116.6994,7500.0
2015-08-19 11:15:00,122.9,122.93,122.73,122.88,9430.0,116.6615,116.69,116.5001,116.6425,9430.0
2015-08-19 11:20:00,122.95,122.95,122.76,122.81,3087.0,116.7089,116.7089,116.5286,116.576,3087.0
2015-08-19 11:25:00,122.82,122.82,122.66,122.8,5100.0,116.5855,116.5855,116.4337,116.5666,5100.0
2015-08-19 11:30:00,122.75,122.81,122.67,122.81,3119.0,116.5191,116.576,116.4432,116.576,3119.0
2015-08-19 11:35:00,122.75,122.81,122.73,122.74,2000.0,116.5191,116.576,116.5001,116.5096,2000.0
2015-08-19 11:40:00,122.76,122.76,122.52,122.52,3400.0,116.5286,116.5286,116.3008,116.3008,3400.0
2015-08-19 11:45:00,122.5,122.54,122.32,122.32,3525.0,116.2818,116.3198,116.1109,116.1109,3525.0
2015-08-19 11:50:00,122.31,122.35,122.25,122.3,4590.0,116.1014,116.1394,116.0445,116.0919,4590.0
2015-08-19 11:55:00,122.34,122.49,122.33,122.47,7435.0,116.1299,116.2723,116.1204,116.2533,7435.0
2015-08-19 12:00:00,122.38,122.5,122.38,122.48,3945.0,116.1679,116.2818,116.1679,116.2628,3945.0
2015-08-19 12:05:00,122.5,122.61,122.49,122.52,3328.0,116.2818,116.3862,116.2723,116.3008,3328.0
2015-08-19 12:10:00,122.56,122.6,122.44,122.49,4600.0,116.3387,116.3767,116.2248,116.2723,4600.0
2015-08-19 12:15:00,122.5,122.57,122.47,122.47,900.0,116.2818,116.3482,116.2533,116.2533,900.0
2015-08-19 12:20:00,122.5,122.58,122.42,122.52,6922.0,116.2818,116.3577,116.2058,116.3008,6922.0
2015-08-19 12:25:00,122.59,122.59,122.58,122.59,200.0,116.3672,116.3672,116.3577,116.3672,200.0
2015-08-19 12:30:00,122.59,122.74,122.57,122.74,3600.0,116.3672,116.5096,116.3482,116.5096,3600.0
2015-08-19 12:35:00,122.68,122.68,122.59,122.65,1700.0,116.4526,116.4526,116.3672,116.4242,1700.0
2015-08-19 12:40:00,122.7,122.79,122.7,122.72,1400.0,116.4716,116.5571,116.4716,116.4906,1400.0
2015-08-19 12:45:00,122.65,122.79,122.65,122.7,1200.0,116.4242,116.5571,116.4242,116.4716,1200.0
2015-08-19 12:50:00,122.78,122.78,122.65,122.71,4900.0,116.5476,116.5476,116.4242,116.4811,4900.0
2015-08-19 12:55:00,122.72,122.74,122.66,122.69,2125.0,116.4906,116.5096,116.4337,116.4621,2125.0
2015-08-19 13:00:00,122.71,122.71,122.59,122.66,3400.0,116.4811,116.4811,116.3672,116.4337,3400.0
2015-08-19 13:05:00,122.68,122.71,122.63,122.69,2762.0,116.4526,116.4811,116.4052,116.4621,2762.0
2015-08-19 13:10:00,122.66,122.78,122.61,122.71,6947.0,116.4337,116.5476,116.3862,116.4811,6947.0
2015-08-19 13:15:00,122.78,122.8,122.68,122.79,5500.0,116.5476,116.5666,116.4526,116.5571,5500.0
2015-08-19 13:20:00,122.76,122.9,122.76,122.9,14088.0,116.5286,116.6615,116.5286,116.6615,14088.0
2015-08-19 13:25:00,122.87,122.92,122.62,122.62,2010.0,116.633,116.6805,116.3957,116.3957,2010.0
2015-08-19 13:30:00,122.61,122.75,122.61,122.75,3816.0,116.3862,116.5191,116.3862,116.5191,3816.0
2015-08-19 13:35:00,122.75,122.8,122.59,122.67,3500.0,116.5191,116.5666,116.3672,116.4432,3500.0
2015-08-19 13:40:00,122.72,122.9,122.67,122.9,7381.0,116.4906,116.6615,116.4432,116.6615,7381.0
2015-08-19 13:45:00,122.95,123.2,122.85,123.18,3299.0,116.7089,116.9462,116.614,116.9273,3299.0
2015-08-19 13:50:00,123.18,123.18,122.98,123.11,3200.0,116.9273,116.9273,116.7374,116.8608,3200.0
2015-08-19 13:55:00,123.03,123.07,122.87,122.89,3125.0,116.7849,116.8228,116.633,116.652,3125.0
2015-08-19 14:00:00,122.81,123.22,122.78,123.22,5155.0,116.576,116.9652,116.5476,116.9652,5155.0
2015-08-19 14:05:00,123.23,123.61,123.23,123.54,9467.0,116.9747,117.3354,116.9747,117.269,9467.0
2015-08-19 14:10:00,123.56,123.99,123.56,123.94,4916.0,117.288,117.6961,117.288,117.6487,4916.0
2015-08-19 14:15:00,123.94,123.94,123.63,123.63,3665.0,117.6487,117.6487,117.3544,117.3544,3665.0
2015-08-19 14:20:00,123.73,123.79,123.65,123.79,3400.0,117.4493,117.5063,117.3734,117.5063,3400.0
2015-08-19 14:25:00,123.72,123.74,123.53,123.54,10621.0,117.4399,117.4588,117.2595,117.269,10621.0
2015-08-19 14:30:00,123.57,123.68,123.55,123.58,6825.0,117.2975,117.4019,117.2785,117.307,6825.0
2015-08-19 14:35:00,123.57,123.62,123.5,123.5,2991.0,117.2975,117.3449,117.231,117.231,2991.0
2015-08-19 14:40:00,123.5,123.59,123.27,123.31,5849.0,117.231,117.3165,117.0127,117.0507,5849.0
2015-08-19 14:45:00,123.31,123.34,123.27,123.34,7500.0,117.0507,117.0791,117.0127,117.0791,7500.0
2015-08-19 14:50:00,123.28,123.35,123.27,123.31,14864.0,117.0222,117.0886,117.0127,117.0507,14864.0
2015-08-19 14:55:00,123.32,123.34,123.0,123.0,20894.0,117.0602,117.0791,116.7564,116.7564,20894.0
2015-08-19 15:00:00,123.0,123.05,122.84,122.84,5838.0,116.7564,116.8039,116.6045,116.6045,5838.0
2015-08-19 15:05:00,122.89,123.15,122.84,123.13,11260.0,116.652,116.8988,116.6045,116.8798,11260.0
2015-08-19 15:10:00,123.12,123.21,123.09,123.21,7314.0,116.8703,116.9557,116.8418,116.9557,7314.0
2015-08-19 15:15:00,123.15,123.28,122.94,123.27,17264.0,116.8988,117.0222,116.6994,117.0127,17264.0
2015-08-19 15:20:00,123.27,123.5,123.17,123.35,8771.0,117.0127,117.231,116.9178,117.0886,8771.0
2015-08-19 15:25:00,123.43,123.47,123.33,123.37,3910.0,117.1646,117.2025,117.0696,117.1076,3910.0
2015-08-19 15:30:00,123.37,123.52,123.36,123.42,13266.0,117.1076,117.25,117.0981,117.1551,13266.0
2015-08-19 15:35:00,123.41,123.41,123.14,123.14,11600.0,117.1456,117.1456,116.8893,116.8893,11600.0
2015-08-19 15:40:00,123.24,123.39,123.16,123.28,9463.0,116.9842,117.1266,116.9083,117.0222,9463.0
2015-08-19 15:45:00,123.32,123.49,123.31,123.39,19539.0,117.0602,117.2215,117.0507,117.1266,19539.0
2015-08-19 15:50:00,123.39,123.4,123.31,123.34,16478.0,117.1266,117.1361,117.0507,117.0791,16478.0
2015-08-19 15:55:00,123.33,123.37,123.14,123.15,46807.0,117.0696,117.1076,116.8893,116.8988,46807.0
2015-08-20 09:30:00,121.63,121.96,120.77,121.96,21384.0,115.4559,115.7692,114.6396,115.7692,21384.0
2015-08-20 09:35:00,121.96,122.63,121.78,122.51,33493.0,115.7692,116.4052,115.5983,116.2913,33493.0
2015-08-20 09:40:00,122.35,122.45,121.71,121.93,30342.0,116.1394,116.2343,115.5319,115.7407,30342.0
2015-08-20 09:45:00,121.72,121.73,121.33,121.38,15507.0,115.5414,115.5509,115.1712,115.2186,15507.0
2015-08-20 09:50:00,121.39,121.78,121.37,121.43,17840.0,115.2281,115.5983,115.2091,115.2661,17840.0
2015-08-20 09:55:00,121.26,121.26,120.95,121.09,2070.0,115.1047,115.1047,114.8105,114.9434,2070.0
2015-08-20 10:00:00,121.2,121.2,120.71,120.97,6770.0,115.0478,115.0478,114.5826,114.8294,6770.0
2015-08-20 10:05:00,121.06,121.32,120.91,121.3,25024.0,114.9149,115.1617,114.7725,115.1427,25024.0
2015-08-20 10:10:00,121.21,121.29,120.83,121.13,16773.0,115.0573,115.1332,114.6966,114.9813,16773.0
2015-08-20 10:15:00,121.04,121.11,120.69,120.71,5685.0,114.8959,114.9623,114.5637,114.5826,5685.0
2015-08-20 10:20:00,120.83,120.83,120.44,120.55,11636.0,114.6966,114.6966,114.3263,114.4308,11636.0
2015-08-20 10:25:00,120.5,120.71,120.43,120.54,3355.0,114.3833,114.5826,114.3169,114.4213,3355.0
2015-08-20 10:30:00,120.55,120.72,120.33,120.72,8770.0,114.4308,114.5921,114.2219,114.5921,8770.0
2015-08-20 10:35:00,120.76,120.86,120.44,120.68,16688.0,114.6301,114.725,114.3263,114.5542,16688.0
2015-08-20 10:40:00,120.7,120.74,120.5,120.66,4601.0,114.5732,114.6111,114.3833,114.5352,4601.0
2015-08-20 10:45:00,120.66,120.93,120.66,120.91,4090.0,114.5352,114.7915,114.5352,114.7725,4090.0
2015-08-20 10:50:00,120.97,121.12,120.93,121.12,2320.0,114.8294,114.9718,114.7915,114.9718,2320.0
2015-08-20 10:55:00,121.01,121.05,120.75,120.82,2218.0,114.8674,114.9054,114.6206,114.6871,2218.0
2015-08-20 11:00:00,120.73,120.82,120.65,120.65,5003.0,114.6016,114.6871,114.5257,114.5257,5003.0
2015-08-20 11:05:00,120.6,120.6,120.33,120.34,15989.0,114.4782,114.4782,114.2219,114.2314,15989.0
2015-08-20 11:10:00,120.31,120.31,119.9,119.91,22929.0,114.2029,114.2029,113.8138,113.8233,22929.0
2015-08-20 11:15:00,119.98,120.08,119.8,119.81,9044.0,113.8897,113.9846,113.7188,113.7283,9044.0
2015-08-20 11:20:00,119.8,120.0,119.8,120.0,23004.0,113.7188,113.9087,113.7188,113.9087,23004.0
2015-08-20 11:25:00,120.01,120.29,120.01,120.25,4008.0,113.9182,114.184,113.9182,114.146,4008.0
2015-08-20 11:30:00,120.25,120.25,120.0,120.02,7800.0,114.146,114.146,113.9087,113.9277,7800.0
2015-08-20 11:35:00,120.02,120.16,119.84,120.0,8190.0,113.9277,114.0606,113.7568,113.9087,8190.0
2015-08-20 11:40:00,119.99,120.14,119.94,120.12,4990.0,113.8992,114.0416,113.8517,114.0226,4990.0
2015-08-20 11:45:00,120.17,120.21,120.01,120.02,1866.0,114.0701,114.108,113.9182,113.9277,1866.0
2015-08-20 11:50:00,120.0,120.03,119.95,119.95,4362.0,113.9087,113.9372,113.8612,113.8612,4362.0
2015-08-20 11:55:00,119.95,120.11,119.95,119.99,7072.0,113.8612,114.0131,113.8612,113.8992,7072.0
2015-08-20 12:00:00,120.05,120.14,119.96,120.05,2950.0,113.9561,114.0416,113.8707,113.9561,2950.0
2015-08-20 12:05:00,120.0,120.15,119.96,120.15,7233.0,113.9087,114.0511,113.8707,114.0511,7233.0
2015-08-20 12:10:00,120.1,120.24,120.07,120.09,9100.0,114.0036,114.1365,113.9751,113.9941,9100.0
2015-08-20 12:15:00,120.04,120.09,119.92,120.0,16375.0,113.9467,113.9941,113.8327,113.9087,16375.0
2015-08-20 12:20:00,119.99,120.03,119.86,119.99,18401.0,113.8992,113.9372,113.7758,113.8992,18401.0
2015-08-20 12:25:00,119.94,119.96,119.86,119.9,5679.0,113.8517,113.8707,113.7758,113.8138,5679.0
2015-08-20 12:30:00,119.88,119.99,119.8,119.8,2300.0,113.7948,113.8992,113.7188,113.7188,2300.0
2015-08-20 12:35:00,119.81,119.96,119.75,119.81,8248.0,113.7283,113.8707,113.6714,113.7283,8248.0
2015-08-20 12:40:00,119.73,119.87,119.59,119.59,3396.0,113.6524,113.7853,113.5195,113.5195,3396.0
2015-08-20 12:45:00,119.59,119.6,119.45,119.54,6150.0,113.5195,113.529,113.3866,113.472,6150.0
2015-08-20 12:50:00,119.51,119.54,119.2,119.24,10264.0,113.4436,113.472,113.1493,113.1873,10264.0
2015-08-20 12:55:00,119.23,119.29,118.87,118.91,22274.0,113.1778,113.2347,112.836,112.874,22274.0
2015-08-20 13:00:00,118.93,118.97,118.67,118.69,18855.0,112.893,112.931,112.6462,112.6652,18855.0
2015-08-20 13:05:00,118.7,118.8,118.59,118.69,8475.0,112.6747,112.7696,112.5703,112.6652,8475.0
2015-08-20 13:10:00,118.73,118.89,118.66,118.79,12093.0,112.7032,112.855,112.6367,112.7601,12093.0
2015-08-20 13:15:00,118.9,119.23,118.84,119.23,20712.0,112.8645,113.1778,112.8076,113.1778,20712.0
2015-08-20 13:20:00,119.33,119.35,119.23,119.32,2630.0,113.2727,113.2917,113.1778,113.2632,2630.0
2015-08-20 13:25:00,119.25,119.36,119.1,119.26,14862.0,113.1968,113.3012,113.0544,113.2062,14862.0
2015-08-20 13:30:00,119.2,119.31,119.05,119.05,12909.0,113.1493,113.2537,113.0069,113.0069,12909.0
2015-08-20 13:35:00,119.01,119.08,118.99,118.99,1600.0,112.9689,113.0354,112.95,112.95,1600.0
2015-08-20 13:40:00,119.0,119.03,118.83,119.0,4773.0,112.9594,112.9879,112.7981,112.9594,4773.0
2015-08-20 13:45:00,119.01,119.14,119.0,119.12,4100.0,112.9689,113.0923,112.9594,113.0734,4100.0
2015-08-20 13:50:00,119.2,119.48,119.2,119.42,4644.0,113.1493,113.4151,113.1493,113.3581,4644.0
2015-08-20 13:55:00,119.46,119.59,119.38,119.5,8408.0,113.3961,113.5195,113.3202,113.4341,8408.0
2015-08-20 14:00:00,119.47,119.47,119.32,119.32,2375.0,113.4056,113.4056,113.2632,113.2632,2375.0
2015-08-20 14:05:00,119.31,119.39,119.08,119.08,6835.0,113.2537,113.3296,113.0354,113.0354,6835.0
2015-08-20 14:10:00,119.07,119.19,119.02,119.15,8800.0,113.0259,113.1398,112.9784,113.1018,8800.0
2015-08-20 14:15:00,119.13,119.25,119.01,119.24,11278.0,113.0828,113.1968,112.9689,113.1873,11278.0
2015-08-20 14:20:00,119.23,119.56,119.16,119.42,6146.0,113.1778,113.491,113.1113,113.3581,6146.0
2015-08-20 14:25:00,119.39,119.4,119.08,119.13,3572.0,113.3296,113.3391,113.0354,113.0828,3572.0
2015-08-20 14:30:00,119.04,119.2,119.02,119.04,14127.0,112.9974,113.1493,112.9784,112.9974,14127.0
2015-08-20 14:35:00,119.03,119.26,119.0,119.23,19096.0,112.9879,113.2062,112.9594,113.1778,19096.0
2015-08-20 14:40:00,119.23,119.23,119.13,119.18,9285.0,113.1778,113.1778,113.0828,113.1303,9285.0
2015-08-20 14:45:00,119.19,119.19,119.01,119.01,8117.0,113.1398,113.1398,112.9689,112.9689,8117.0
2015-08-20 14:50:00,119.01,119.26,119.01,119.17,6907.0,112.9689,113.2062,112.9689,113.1208,6907.0
2015-08-20 14:55:00,119.23,119.35,119.16,119.23,4259.0,113.1778,113.2917,113.1113,113.1778,4259.0
2015-08-20 15:00:00,119.23,119.24,118.85,118.98,38835.0,113.1778,113.1873,112.8171,112.9405,38835.0
2015-08-20 15:05:00,119.03,119.1,118.98,119.08,18872.0,112.9879,113.0544,112.9405,113.0354,18872.0
2015-08-20 15:10:00,119.08,119.12,118.82,118.84,17800.0,113.0354,113.0734,112.7886,112.8076,17800.0
2015-08-20 15:15:00,118.82,118.91,118.77,118.82,14754.0,112.7886,112.874,112.7411,112.7886,14754.0
2015-08-20 15:20:00,118.88,118.94,118.77,118.83,6001.0,112.8455,112.9025,112.7411,112.7981,6001.0
2015-08-20 15:25:00,118.9,118.96,118.83,118.94,10500.0,112.8645,112.9215,112.7981,112.9025,10500.0
2015-08-20 15:30:00,118.96,119.19,118.96,119.19,5000.0,112.9215,113.1398,112.9215,113.1398,5000.0
2015-08-20 15:35:00,119.2,119.25,119.02,119.05,6916.0,113.1493,113.1968,112.9784,113.0069,6916.0
2015-08-20 15:40:00,119.05,119.17,118.9,119.1,11059.0,113.0069,113.1208,112.8645,113.0544,11059.0
2015-08-20 15:45:00,119.08,119.08,118.87,118.94,15612.0,113.0354,113.0354,112.836,112.9025,15612.0
2015-08-20 15:50:00,118.9,118.92,118.71,118.76,27082.0,112.8645,112.8835,112.6842,112.7316,27082.0
2015-08-20 15:55:00,118.73,118.96,118.64,118.7,78962.0,112.7032,112.9215,112.6177,112.6747,78962.0
2015-08-21 09:30:00,117.0,117.0,115.62,116.13,59744.0,111.061,111.061,109.751,110.2351,59744.0
2015-08-21 09:35:00,116.24,117.2,116.2,117.05,13580.0,110.3395,111.2508,110.3016,111.1084,13580.0
2015-08-21 09:40:00,117.02,117.35,116.39,116.44,14120.0,111.08,111.3932,110.4819,110.5294,14120.0
2015-08-21 09:45:00,116.34,117.76,116.24,117.76,9709.0,110.4345,111.7824,110.3395,111.7824,9709.0
2015-08-21 09:50:00,117.82,117.84,117.19,117.6,9725.0,111.8393,111.8583,111.2413,111.6305,9725.0
2015-08-21 09:55:00,117.76,118.24,117.24,118.22,11024.0,111.7824,112.238,111.2888,112.219,11024.0
2015-08-21 10:00:00,118.07,118.67,118.07,118.65,18508.0,112.0767,112.6462,112.0767,112.6272,18508.0
2015-08-21 10:05:00,118.54,118.65,118.09,118.24,15529.0,112.5228,112.6272,112.0956,112.238,15529.0
2015-08-21 10:10:00,118.26,118.38,117.78,117.84,10770.0,112.257,112.3709,111.8014,111.8583,10770.0
2015-08-21 10:15:00,117.83,118.13,117.66,118.05,13515.0,111.8488,112.1336,111.6875,112.0577,13515.0
2015-08-21 10:20:00,118.01,118.35,117.83,118.22,10167.0,112.0197,112.3424,111.8488,112.219,10167.0
2015-08-21 10:25:00,118.14,118.14,117.57,117.61,5400.0,112.1431,112.1431,111.602,111.64,5400.0
2015-08-21 10:30:00,117.57,118.04,117.35,117.43,31504.0,111.602,112.0482,111.3932,111.4691,31504.0
2015-08-21 10:35:00,117.43,117.43,116.99,117.0,21716.0,111.4691,111.4691,111.0515,111.061,21716.0
2015-08-21 10:40:00,116.92,117.11,116.79,116.86,28812.0,110.985,111.1654,110.8616,110.9281,28812.0
2015-08-21 10:45:00,116.79,116.9,116.36,116.42,10183.0,110.8616,110.966,110.4535,110.5104,10183.0
2015-08-21 10:50:00,116.41,116.84,116.37,116.84,12435.0,110.5009,110.9091,110.4629,110.9091,12435.0
2015-08-21 10:55:00,116.82,116.82,116.58,116.67,4250.0,110.8901,110.8901,110.6623,110.7477,4250.0
2015-08-21 11:00:00,116.73,116.73,116.32,116.49,16788.0,110.8047,110.8047,110.4155,110.5769,16788.0
2015-08-21 11:05:00,116.45,116.56,116.27,116.36,21794.0,110.5389,110.6433,110.368,110.4535,21794.0
2015-08-21 11:10:00,116.26,116.4,116.07,116.23,13130.0,110.3585,110.4914,110.1782,110.3301,13130.0
2015-08-21 11:15:00,116.33,116.45,116.18,116.37,13528.0,110.425,110.5389,110.2826,110.4629,13528.0
2015-08-21 11:20:00,116.46,116.5,116.0,116.0,12380.0,110.5484,110.5863,110.1117,110.1117,12380.0
2015-08-21 11:25:00,116.0,116.23,115.98,116.08,17237.0,110.1117,110.3301,110.0927,110.1877,17237.0
2015-08-21 11:30:00,116.06,116.15,115.94,115.94,19925.0,110.1687,110.2541,110.0548,110.0548,19925.0
2015-08-21 11:35:00,115.98,116.12,115.68,115.71,21510.0,110.0927,110.2256,109.808,109.8364,21510.0
2015-08-21 11:40:00,115.71,115.93,115.43,115.93,31876.0,109.8364,110.0453,109.5707,110.0453,31876.0
2015-08-21 11:45:00,115.94,116.1,115.89,116.01,7353.0,110.0548,110.2067,110.0073,110.1212,7353.0
2015-08-21 11:50:00,116.0,116.11,115.86,116.08,14420.0,110.1117,110.2161,109.9788,110.1877,14420.0
2015-08-21 11:55:00,116.09,116.4,116.07,116.39,15030.0,110.1972,110.4914,110.1782,110.4819,15030.0
2015-08-21 12:00:00,116.4,116.6,116.26,116.51,22906.0,110.4914,110.6813,110.3585,110.5958,22906.0
2015-08-21 12:05:00,116.42,116.87,116.25,116.87,44727.0,110.5104,110.9376,110.349,110.9376,44727.0
2015-08-21 12:10:00,116.82,116.9,116.28,116.29,4460.0,110.8901,110.966,110.3775,110.387,4460.0
2015-08-21 12:15:00,116.33,116.36,116.13,116.3,6043.0,110.425,110.4535,110.2351,110.3965,6043.0
2015-08-21 12:20:00,116.35,116.49,116.05,116.05,16482.0,110.444,110.5769,110.1592,110.1592,16482.0
2015-08-21 12:25:00,116.21,116.37,116.15,116.21,3250.0,110.3111,110.4629,110.2541,110.3111,3250.0
2015-08-21 12:30:00,116.28,116.46,116.2,116.26,5862.0,110.3775,110.5484,110.3016,110.3585,5862.0
2015-08-21 12:35:00,116.24,116.36,116.18,116.21,2900.0,110.3395,110.4535,110.2826,110.3111,2900.0
2015-08-21 12:40:00,116.2,116.2,115.87,116.06,15771.0,110.3016,110.3016,109.9883,110.1687,15771.0
2015-08-21 12:45:00,116.0,116.15,115.85,116.12,14064.0,110.1117,110.2541,109.9693,110.2256,14064.0
2015-08-21 12:50:00,116.07,116.15,115.9,116.15,16188.0,110.1782,110.2541,110.0168,110.2541,16188.0
2015-08-21 12:55:00,116.09,116.2,115.93,115.93,3200.0,110.1972,110.3016,110.0453,110.0453,3200.0
2015-08-21 13:00:00,115.88,116.03,115.52,115.66,10685.0,109.9978,110.1402,109.6561,109.789,10685.0
2015-08-21 13:05:00,115.69,115.75,115.51,115.73,11785.0,109.8175,109.8744,109.6466,109.8554,11785.0
2015-08-21 13:10:00,115.79,115.92,115.73,115.91,3200.0,109.9124,110.0358,109.8554,110.0263,3200.0
2015-08-21 13:15:00,115.92,115.93,115.67,115.72,13295.0,110.0358,110.0453,109.7985,109.8459,13295.0
2015-08-21 13:20:00,115.69,115.87,115.68,115.83,25075.0,109.8175,109.9883,109.808,109.9504,25075.0
2015-08-21 13:25:00,115.83,115.96,115.72,115.95,21061.0,109.9504,110.0738,109.8459,110.0643,21061.0
2015-08-21 13:30:00,115.94,116.13,115.82,115.87,43770.0,110.0548,110.2351,109.9409,109.9883,43770.0
2015-08-21 13:35:00,115.85,116.15,115.66,116.09,13574.0,109.9693,110.2541,109.789,110.1972,13574.0
2015-08-21 13:40:00,116.11,116.17,115.92,115.95,21688.0,110.2161,110.2731,110.0358,110.0643,21688.0
2015-08-21 13:45:00,116.05,116.07,115.79,115.95,13068.0,110.1592,110.1782,109.9124,110.0643,13068.0
2015-08-21 13:50:00,115.94,116.07,115.77,116.07,3678.0,110.0548,110.1782,109.8934,110.1782,3678.0
2015-08-21 13:55:00,116.06,116.3,116.01,116.29,11248.0,110.1687,110.3965,110.1212,110.387,11248.0
2015-08-21 14:00:00,116.35,116.57,116.35,116.47,9089.0,110.444,110.6528,110.444,110.5579,9089.0
2015-08-21 14:05:00,116.49,116.49,116.12,116.4,8634.0,110.5769,110.5769,110.2256,110.4914,8634.0
2015-08-21 14:10:00,116.35,116.36,116.04,116.07,6438.0,110.444,110.4535,110.1497,110.1782,6438.0
2015-08-21 14:15:00,116.1,116.32,115.9,115.9,7782.0,110.2067,110.4155,110.0168,110.0168,7782.0
2015-08-21 14:20:00,115.95,116.16,115.95,116.05,9521.0,110.0643,110.2636,110.0643,110.1592,9521.0
2015-08-21 14:25:00,116.0,116.08,115.93,116.0,5350.0,110.1117,110.1877,110.0453,110.1117,5350.0
2015-08-21 14:30:00,116.02,116.28,116.01,116.1,8300.0,110.1307,110.3775,110.1212,110.2067,8300.0
2015-08-21 14:35:00,116.1,116.1,115.51,115.51,9485.0,110.2067,110.2067,109.6466,109.6466,9485.0
2015-08-21 14:40:00,115.57,115.58,115.4,115.42,8210.0,109.7036,109.713,109.5422,109.5612,8210.0
2015-08-21 14:45:00,115.42,115.49,115.03,115.03,50369.0,109.5612,109.6276,109.191,109.191,50369.0
2015-08-21 14:50:00,115.08,115.24,114.86,115.06,42511.0,109.2384,109.3903,109.0296,109.2194,42511.0
2015-08-21 14:55:00,115.09,115.35,115.0,115.17,19467.0,109.2479,109.4947,109.1625,109.3239,19467.0
2015-08-21 15:00:00,115.14,115.47,115.1,115.47,21984.0,109.2954,109.6086,109.2574,109.6086,21984.0
2015-08-21 15:05:00,115.47,115.51,115.04,115.08,12953.0,109.6086,109.6466,109.2005,109.2384,12953.0
2015-08-21 15:10:00,115.15,115.17,114.55,114.73,23109.0,109.3049,109.3239,108.7353,108.9062,23109.0
2015-08-21 15:15:00,114.75,115.06,114.45,115.06,24504.0,108.9252,109.2194,108.6404,109.2194,24504.0
2015-08-21 15:20:00,115.12,115.26,114.97,115.17,17186.0,109.2764,109.4093,109.134,109.3239,17186.0
2015-08-21 15:25:00,115.19,115.19,114.85,115.12,23411.0,109.3428,109.3428,109.0201,109.2764,23411.0
2015-08-21 15:30:00,115.12,115.18,114.73,114.77,19127.0,109.2764,109.3334,108.9062,108.9442,19127.0
2015-08-21 15:35:00,114.83,115.21,114.81,115.09,70776.0,109.0011,109.3618,108.9821,109.2479,70776.0
2015-08-21 15:40:00,115.12,115.41,115.08,115.19,29323.0,109.2764,109.5517,109.2384,109.3428,29323.0
2015-08-21 15:45:00,115.16,115.31,115.06,115.3,31194.0,109.3144,109.4568,109.2194,109.4473,31194.0
2015-08-21 15:50:00,115.3,115.31,114.93,114.95,41668.0,109.4473,109.4568,109.096,109.115,41668.0
2015-08-21 15:55:00,114.95,114.99,114.52,114.52,179904.0,109.115,109.153,108.7069,108.7069,179904.0
2015-08-24 09:30:00,107.81,107.86,104.76,105.52,101617.0,102.3375,102.3849,99.4423,100.1637,101617.0
2015-08-24 09:35:00,105.86,106.94,104.92,105.17,106086.0,100.4864,101.5116,99.5942,99.8315,106086.0
2015-08-24 09:40:00,105.08,108.98,105.06,108.95,47992.0,99.746,103.4481,99.7271,103.4196,47992.0
2015-08-24 09:45:00,108.99,109.88,108.48,108.54,50825.0,103.4576,104.3024,102.9735,103.0304,50825.0
2015-08-24 09:50:00,108.53,108.64,106.86,106.9,26062.0,103.0209,103.1253,101.4357,101.4737,26062.0
2015-08-24 09:55:00,106.9,107.69,106.51,107.53,37357.0,101.4737,102.2236,101.1034,102.0717,37357.0
2015-08-24 10:00:00,107.55,109.12,107.4,109.09,86280.0,102.0907,103.581,101.9483,103.5525,86280.0
2015-08-24 10:05:00,108.96,108.97,108.35,108.6,28927.0,103.4291,103.4386,102.85,103.0874,28927.0
2015-08-24 10:10:00,108.5,108.85,108.25,108.34,34526.0,102.9924,103.3247,102.7551,102.8406,34526.0
2015-08-24 10:15:00,108.48,109.1,108.39,108.98,50954.0,102.9735,103.562,102.888,103.4481,50954.0
2015-08-24 10:20:00,109.05,110.28,108.92,110.23,97450.0,103.5145,104.6821,103.3911,104.6346,97450.0
2015-08-24 10:25:00,110.23,110.56,109.94,110.26,46501.0,104.6346,104.9479,104.3593,104.6631,46501.0
2015-08-24 10:30:00,110.17,110.17,109.0,109.01,47589.0,104.5777,104.5777,103.4671,103.4765,47589.0
2015-08-24 10:35:00,109.17,110.25,109.09,109.89,25387.0,103.6284,104.6536,103.5525,104.3119,25387.0
2015-08-24 10:40:00,109.9,110.09,109.1,109.88,33834.0,104.3214,104.5017,103.562,104.3024,33834.0
2015-08-24 10:45:00,109.82,110.24,109.82,110.16,15775.0,104.2454,104.6441,104.2454,104.5682,15775.0
2015-08-24 10:50:00,110.15,110.84,110.01,110.6,15340.0,104.5587,105.2137,104.4258,104.9858,15340.0
2015-08-24 10:55:00,110.64,110.64,109.96,110.51,12879.0,105.0238,105.0238,104.3783,104.9004,12879.0
2015-08-24 11:00:00,110.75,110.81,110.09,110.26,13087.0,105.1282,105.1852,104.5017,104.6631,13087.0
2015-08-24 11:05:00,110.21,110.27,109.6,109.74,57832.0,104.6156,104.6726,104.0366,104.1695,57832.0
2015-08-24 11:10:00,109.77,109.77,108.91,109.23,17954.0,104.198,104.198,103.3816,103.6854,17954.0
2015-08-24 11:15:00,109.32,109.32,108.74,109.01,18527.0,103.7708,103.7708,103.2203,103.4765,18527.0
2015-08-24 11:20:00,109.01,109.06,108.33,108.41,70171.0,103.4765,103.524,102.8311,102.907,70171.0
2015-08-24 11:25:00,108.44,108.83,108.35,108.35,29371.0,102.9355,103.3057,102.85,102.85,29371.0
2015-08-24 11:30:00,108.37,108.93,108.32,108.93,13889.0,102.869,103.4006,102.8216,103.4006,13889.0
2015-08-24 11:35:00,108.96,109.62,108.96,109.58,14428.0,103.4291,104.0556,103.4291,104.0176,14428.0
2015-08-24 11:40:00,109.58,109.8,109.12,109.8,17740.0,104.0176,104.2264,103.581,104.2264,17740.0
2015-08-24 11:45:00,109.89,110.25,109.72,110.14,25591.0,104.3119,104.6536,104.1505,104.5492,25591.0
2015-08-24 11:50:00,110.15,111.49,110.15,111.36,20764.0,104.5587,105.8307,104.5587,105.7073,20764.0
2015-08-24 11:55:00,111.44,111.63,111.17,111.35,26845.0,105.7832,105.9636,105.5269,105.6978,26845.0
2015-08-24 12:00:00,111.35,111.52,110.98,111.17,18735.0,105.6978,105.8591,105.3465,105.5269,18735.0
2015-08-24 12:05:00,111.09,112.03,110.94,112.03,57795.0,105.451,106.3432,105.3086,106.3432,57795.0
2015-08-24 12:10:00,112.0,112.44,111.59,111.76,91597.0,106.3148,106.7324,105.9256,106.087,91597.0
2015-08-24 12:15:00,111.66,112.07,111.52,111.75,17142.0,105.992,106.3812,105.8591,106.0775,17142.0
2015-08-24 12:20:00,111.91,112.33,111.81,112.33,9913.0,106.2293,106.628,106.1344,106.628,9913.0
2015-08-24 12:25:00,112.42,112.5,112.08,112.14,13125.0,106.7135,106.7894,106.3907,106.4477,13125.0
2015-08-24 12:30:00,112.19,112.34,111.93,112.34,16086.0,106.4951,106.6375,106.2483,106.6375,16086.0
2015-08-24 12:35:00,112.4,112.59,112.25,112.25,13814.0,106.6945,106.8748,106.5521,106.5521,13814.0
2015-08-24 12:40:00,112.25,112.52,112.18,112.29,9885.0,106.5521,106.8084,106.4856,106.5901,9885.0
2015-08-24 12:45:00,112.27,112.37,111.55,111.58,11926.0,106.5711,106.666,105.8876,105.9161,11926.0
2015-08-24 12:50:00,111.6,112.08,111.39,111.94,5230.0,105.9351,106.3907,105.7357,106.2578,5230.0
2015-08-24 12:55:00,112.0,112.28,111.63,111.77,19100.0,106.3148,106.5806,105.9636,106.0964,19100.0
2015-08-24 13:00:00,111.89,112.29,111.89,112.08,12521.0,106.2104,106.5901,106.2104,106.3907,12521.0
2015-08-24 13:05:00,112.0,112.72,111.99,112.72,9153.0,106.3148,106.9982,106.3053,106.9982,9153.0
2015-08-24 13:10:00,112.66,112.66,112.31,112.34,6225.0,106.9413,106.9413,106.609,106.6375,6225.0
2015-08-24 13:15:00,112.32,112.32,111.91,112.32,6400.0,106.6185,106.6185,106.2293,106.6185,6400.0
2015-08-24 13:20:00,112.35,112.35,111.33,111.45,8760.0,106.647,106.647,105.6788,105.7927,8760.0
2015-08-24 13:25:00,111.49,111.58,111.04,111.32,18050.0,105.8307,105.9161,105.4035,105.6693,18050.0
2015-08-24 13:30:00,111.31,111.39,110.77,110.81,19559.0,105.6598,105.7357,105.1472,105.1852,19559.0
2015-08-24 13:35:00,110.76,110.86,110.23,110.31,20870.0,105.1377,105.2326,104.6346,104.7106,20870.0
2015-08-24 13:40:00,110.37,110.65,110.23,110.28,26391.0,104.7675,105.0333,104.6346,104.6821,26391.0
2015-08-24 13:45:00,110.36,110.74,110.23,110.6,77088.0,104.758,105.1187,104.6346,104.9858,77088.0
2015-08-24 13:50:00,110.56,110.61,110.17,110.17,15886.0,104.9479,104.9953,104.5777,104.5777,15886.0
2015-08-24 13:55:00,110.13,110.13,109.67,109.78,21483.0,104.5397,104.5397,104.103,104.2075,21483.0
2015-08-24 14:00:00,109.78,109.97,109.71,109.95,15042.0,104.2075,104.3878,104.141,104.3688,15042.0
2015-08-24 14:05:00,110.0,110.05,109.54,109.72,8505.0,104.4163,104.4638,103.9796,104.1505,8505.0
2015-08-24 14:10:00,109.77,109.82,109.12,109.2,13146.0,104.198,104.2454,103.581,103.6569,13146.0
2015-08-24 14:15:00,109.26,109.62,109.0,109.6,62941.0,103.7139,104.0556,103.4671,104.0366,62941.0
2015-08-24 14:20:00,109.62,110.22,109.6,110.07,52834.0,104.0556,104.6251,104.0366,104.4827,52834.0
2015-08-24 14:25:00,109.94,109.97,109.6,109.71,18708.0,104.3593,104.3878,104.0366,104.141,18708.0
2015-08-24 14:30:00,109.7,110.24,109.65,110.07,17902.0,104.1315,104.6441,104.0841,104.4827,17902.0
2015-08-24 14:35:00,110.13,110.58,110.13,110.19,7415.0,104.5397,104.9669,104.5397,104.5966,7415.0
2015-08-24 14:40:00,110.22,110.22,109.55,109.55,13699.0,104.6251,104.6251,103.9891,103.9891,13699.0
2015-08-24 14:45:00,109.61,109.62,109.1,109.24,10635.0,104.0461,104.0556,103.562,103.6949,10635.0
2015-08-24 14:50:00,109.34,109.42,108.39,108.45,18228.0,103.7898,103.8657,102.888,102.945,18228.0
2015-08-24 14:55:00,108.38,108.62,107.9,108.02,31160.0,102.8785,103.1063,102.4229,102.5368,31160.0
2015-08-24 15:00:00,108.1,108.45,107.51,108.29,111297.0,102.6127,102.945,102.0527,102.7931,111297.0
2015-08-24 15:05:00,108.24,109.48,108.2,109.37,38747.0,102.7456,103.9227,102.7077,103.8183,38747.0
2015-08-24 15:10:00,109.37,109.39,108.33,109.05,63430.0,103.8183,103.8373,102.8311,103.5145,63430.0
2015-08-24 15:15:00,108.96,109.05,108.12,108.12,15179.0,103.4291,103.5145,102.6317,102.6317,15179.0
2015-08-24 15:20:00,108.23,108.45,107.8,108.22,24388.0,102.7361,102.945,102.328,102.7266,24388.0
2015-08-24 15:25:00,108.3,108.84,108.07,108.18,29305.0,102.8026,103.3152,102.5843,102.6887,29305.0
2015-08-24 15:30:00,108.21,108.26,107.71,108.11,38462.0,102.7172,102.7646,102.2425,102.6222,38462.0
2015-08-24 15:35:00,108.2,109.62,108.18,109.62,57016.0,102.7077,104.0556,102.6887,104.0556,57016.0
2015-08-24 15:40:00,109.57,110.39,109.31,110.39,64385.0,104.0081,104.7865,103.7613,104.7865,64385.0
2015-08-24 15:45:00,110.37,110.67,109.25,109.58,25579.0,104.7675,105.0523,103.7044,104.0176,25579.0
2015-08-24 15:50:00,109.41,110.1,109.32,109.99,30373.0,103.8562,104.5112,103.7708,104.4068,30373.0
2015-08-24 15:55:00,110.03,110.03,108.3,108.33,110019.0,104.4448,104.4448,102.8026,102.8311,110019.0
2015-08-25 09:30:00,112.15,112.15,110.44,110.92,38676.0,106.6928,106.6928,105.066,105.5227,38676.0
2015-08-25 09:35:00,110.81,111.39,110.75,111.15,23488.0,105.418,105.9698,105.3609,105.7415,23488.0
2015-08-25 09:40:00,111.12,111.3,110.31,110.41,21507.0,105.7129,105.8842,104.9423,105.0375,21507.0
2015-08-25 09:45:00,110.39,111.88,110.39,111.31,34536.0,105.0185,106.436,105.0185,105.8937,34536.0
2015-08-25 09:50:00,111.44,112.32,111.39,111.82,28625.0,106.0174,106.8545,105.9698,106.3789,28625.0
2015-08-25 09:55:00,111.93,112.11,111.04,111.1,36713.0,106.4835,106.6548,105.6368,105.6939,36713.0
2015-08-25 10:00:00,111.35,111.67,110.92,111.62,14330.0,105.9317,106.2362,105.5227,106.1886,14330.0
2015-08-25 10:05:00,111.62,111.78,111.26,111.78,13843.0,106.1886,106.3408,105.8461,106.3408,13843.0
2015-08-25 10:10:00,111.57,112.47,111.39,112.09,23625.0,106.141,106.9972,105.9698,106.6357,23625.0
2015-08-25 10:15:00,112.05,112.5,111.89,111.9,14150.0,106.5977,107.0258,106.4455,106.455,14150.0
2015-08-25 10:20:00,111.95,112.55,111.95,112.05,9475.0,106.5025,107.0733,106.5025,106.5977,9475.0
2015-08-25 10:25:00,112.14,112.3,111.7,112.01,28115.0,106.6833,106.8355,106.2647,106.5596,28115.0
2015-08-25 10:30:00,112.02,112.02,111.65,111.9,9585.0,106.5691,106.5691,106.2171,106.455,9585.0
2015-08-25 10:35:00,111.72,112.06,111.71,111.71,8920.0,106.2837,106.6072,106.2742,106.2742,8920.0
2015-08-25 10:40:00,111.91,112.37,111.91,112.08,5902.0,106.4645,106.9021,106.4645,106.6262,5902.0
2015-08-25 10:45:00,112.06,112.16,111.83,111.84,4900.0,106.6072,106.7023,106.3884,106.3979,4900.0
2015-08-25 10:50:00,112.02,112.25,111.87,111.87,6488.0,106.5691,106.7879,106.4264,106.4264,6488.0
2015-08-25 10:55:00,111.98,112.08,111.64,111.65,10827.0,106.5311,106.6262,106.2076,106.2171,10827.0
2015-08-25 11:00:00,111.74,111.92,111.59,111.69,35139.0,106.3028,106.474,106.1601,106.2552,35139.0
2015-08-25 11:05:00,111.74,112.09,111.74,112.09,10581.0,106.3028,106.6357,106.3028,106.6357,10581.0
2015-08-25 11:10:00,112.24,112.66,112.24,112.63,6501.0,106.7784,107.178,106.7784,107.1495,6501.0
2015-08-25 11:15:00,112.58,112.75,112.42,112.59,12700.0,107.1019,107.2636,106.9497,107.1114,12700.0
2015-08-25 11:20:00,112.59,112.93,112.58,112.63,12413.0,107.1114,107.4349,107.1019,107.1495,12413.0
2015-08-25 11:25:00,112.51,112.74,112.29,112.29,29329.0,107.0353,107.2541,106.826,106.826,29329.0
2015-08-25 11:30:00,112.4,112.41,111.85,112.11,14764.0,106.9306,106.9402,106.4074,106.6548,14764.0
2015-08-25 11:35:00,112.22,112.23,111.82,111.82,3480.0,106.7594,106.7689,106.3789,106.3789,3480.0
2015-08-25 11:40:00,111.93,111.97,111.66,111.77,5137.0,106.4835,106.5216,106.2267,106.3313,5137.0
2015-08-25 11:45:00,111.83,112.26,111.81,112.22,4700.0,106.3884,106.7975,106.3694,106.7594,4700.0
2015-08-25 11:50:00,112.09,112.27,111.87,111.87,6352.0,106.6357,106.807,106.4264,106.4264,6352.0
2015-08-25 11:55:00,111.9,112.13,111.72,112.07,6500.0,106.455,106.6738,106.2837,106.6167,6500.0
2015-08-25 12:00:00,111.94,112.24,111.94,112.18,6329.0,106.493,106.7784,106.493,106.7214,6329.0
2015-08-25 12:05:00,112.2,112.32,112.17,112.27,6685.0,106.7404,106.8545,106.7118,106.807,6685.0
2015-08-25 12:10:00,112.23,112.31,112.17,112.25,4350.0,106.7689,106.845,106.7118,106.7879,4350.0
2015-08-25 12:15:00,112.34,112.4,112.05,112.08,6700.0,106.8736,106.9306,106.5977,106.6262,6700.0
2015-08-25 12:20:00,112.14,112.5,112.14,112.42,4267.0,106.6833,107.0258,106.6833,106.9497,4267.0
2015-08-25 12:25:00,112.28,112.47,112.26,112.37,5100.0,106.8165,106.9972,106.7975,106.9021,5100.0
2015-08-25 12:30:00,112.36,112.8,112.36,112.65,7700.0,106.8926,107.3112,106.8926,107.1685,7700.0
2015-08-25 12:35:00,112.64,112.73,112.37,112.63,11068.0,107.159,107.2446,106.9021,107.1495,11068.0
2015-08-25 12:40:00,112.74,112.97,112.74,112.91,6857.0,107.2541,107.4729,107.2541,107.4158,6857.0
2015-08-25 12:45:00,112.95,112.97,112.57,112.67,13818.0,107.4539,107.4729,107.0924,107.1875,13818.0
2015-08-25 12:50:00,112.76,112.99,112.69,112.9,11090.0,107.2731,107.4919,107.2065,107.4063,11090.0
2015-08-25 12:55:00,112.9,112.95,112.46,112.53,32234.0,107.4063,107.4539,106.9877,107.0543,32234.0
2015-08-25 13:00:00,112.57,112.72,112.38,112.57,14154.0,107.0924,107.2351,106.9116,107.0924,14154.0
2015-08-25 13:05:00,112.58,112.85,112.56,112.56,6344.0,107.1019,107.3588,107.0829,107.0829,6344.0
2015-08-25 13:10:00,112.51,112.77,112.49,112.54,26667.0,107.0353,107.2826,107.0163,107.0638,26667.0
2015-08-25 13:15:00,112.54,112.54,112.28,112.32,17931.0,107.0638,107.0638,106.8165,106.8545,17931.0
2015-08-25 13:20:00,112.3,112.54,112.03,112.15,15138.0,106.8355,107.0638,106.5787,106.6928,15138.0
2015-08-25 13:25:00,112.18,112.21,111.64,111.95,42237.0,106.7214,106.7499,106.2076,106.5025,42237.0
2015-08-25 13:30:00,111.95,112.03,111.75,111.97,10129.0,106.5025,106.5787,106.3123,106.5216,10129.0
2015-08-25 13:35:00,111.91,112.05,111.83,112.0,7000.0,106.4645,106.5977,106.3884,106.5501,7000.0
2015-08-25 13:40:00,111.95,111.95,111.51,111.72,20695.0,106.5025,106.5025,106.084,106.2837,20695.0
2015-08-25 13:45:00,111.7,112.02,111.67,111.91,3750.0,106.2647,106.5691,106.2362,106.4645,3750.0
2015-08-25 13:50:00,111.9,112.41,111.77,112.41,6836.0,106.455,106.9402,106.3313,106.9402,6836.0
2015-08-25 13:55:00,112.42,112.62,112.2,112.27,10414.0,106.9497,107.1399,106.7404,106.807,10414.0
2015-08-25 14:00:00,112.21,112.33,111.76,111.81,10600.0,106.7499,106.8641,106.3218,106.3694,10600.0
2015-08-25 14:05:00,111.93,112.06,111.84,111.85,8594.0,106.4835,106.6072,106.3979,106.4074,8594.0
2015-08-25 14:10:00,111.95,112.17,111.83,112.02,18208.0,106.5025,106.7118,106.3884,106.5691,18208.0
2015-08-25 14:15:00,111.99,112.32,111.92,112.31,8635.0,106.5406,106.8545,106.474,106.845,8635.0
2015-08-25 14:20:00,112.37,112.64,112.23,112.36,10642.0,106.9021,107.159,106.7689,106.8926,10642.0
2015-08-25 14:25:00,112.25,112.44,112.07,112.34,8779.0,106.7879,106.9687,106.6167,106.8736,8779.0
2015-08-25 14:30:00,112.34,112.55,112.26,112.43,11325.0,106.8736,107.0733,106.7975,106.9592,11325.0
2015-08-25 14:35:00,112.42,112.47,112.15,112.35,3102.0,106.9497,106.9972,106.6928,106.8831,3102.0
2015-08-25 14:40:00,112.39,112.53,112.27,112.27,6300.0,106.9211,107.0543,106.807,106.807,6300.0
2015-08-25 14:45:00,112.28,112.73,112.28,112.73,5734.0,106.8165,107.2446,106.8165,107.2446,5734.0
2015-08-25 14:50:00,112.8,113.08,112.62,112.78,12827.0,107.3112,107.5776,107.1399,107.2922,12827.0
2015-08-25 14:55:00,112.75,112.96,112.71,112.76,6422.0,107.2636,107.4634,107.2256,107.2731,6422.0
2015-08-25 15:00:00,112.74,112.87,112.51,112.51,13129.0,107.2541,107.3778,107.0353,107.0353,13129.0
2015-08-25 15:05:00,112.5,112.6,112.25,112.42,14372.0,107.0258,107.1209,106.7879,106.9497,14372.0
2015-08-25 15:10:00,112.39,112.56,112.26,112.26,10450.0,106.9211,107.0829,106.7975,106.7975,10450.0
2015-08-25 15:15:00,112.21,112.24,111.84,112.01,39533.0,106.7499,106.7784,106.3979,106.5596,39533.0
2015-08-25 15:20:00,111.91,112.03,111.55,111.63,34107.0,106.4645,106.5787,106.122,106.1981,34107.0
2015-08-25 15:25:00,111.68,111.76,110.97,111.05,41853.0,106.2457,106.3218,105.5702,105.6463,41853.0
2015-08-25 15:30:00,111.05,111.09,110.26,110.53,50427.0,105.6463,105.6844,104.8948,105.1516,50427.0
2015-08-25 15:35:00,110.53,110.83,109.9,109.99,37340.0,105.1516,105.437,104.5523,104.6379,37340.0
2015-08-25 15:40:00,109.99,110.32,109.78,110.06,27061.0,104.6379,104.9519,104.4381,104.7045,27061.0
2015-08-25 15:45:00,110.08,110.13,109.24,109.61,25259.0,104.7235,104.7711,103.9244,104.2764,25259.0
2015-08-25 15:50:00,109.5,109.98,109.12,109.81,64663.0,104.1718,104.6284,103.8103,104.4667,64663.0
2015-08-25 15:55:00,109.75,109.77,108.31,108.42,185620.0,104.4096,104.4286,103.0397,103.1443,185620.0
2015-08-26 09:30:00,111.47,112.08,110.84,111.48,24700.0,106.0459,106.6262,105.4466,106.0554,24700.0
2015-08-26 09:35:00,111.86,111.86,110.42,110.86,13054.0,106.4169,106.4169,105.047,105.4656,13054.0
2015-08-26 09:40:00,110.94,111.12,110.5,110.78,24288.0,105.5417,105.7129,105.1231,105.3895,24288.0
2015-08-26 09:45:00,110.78,111.76,110.25,111.22,32333.0,105.3895,106.3218,104.8853,105.8081,32333.0
2015-08-26 09:50:00,111.4,111.81,111.2,111.34,23546.0,105.9793,106.3694,105.789,105.9222,23546.0
2015-08-26 09:55:00,111.34,111.75,111.25,111.44,35034.0,105.9222,106.3123,105.8366,106.0174,35034.0
2015-08-26 10:00:00,111.41,111.89,111.22,111.82,23391.0,105.9888,106.4455,105.8081,106.3789,23391.0
2015-08-26 10:05:00,111.81,112.16,111.68,111.82,16062.0,106.3694,106.7023,106.2457,106.3789,16062.0
2015-08-26 10:10:00,111.82,111.94,111.46,111.68,31236.0,106.3789,106.493,106.0364,106.2457,31236.0
2015-08-26 10:15:00,111.67,111.75,110.5,110.86,44351.0,106.2362,106.3123,105.1231,105.4656,44351.0
2015-08-26 10:20:00,110.88,111.68,110.86,111.56,25429.0,105.4846,106.2457,105.4656,106.1315,25429.0
2015-08-26 10:25:00,111.5,111.8,111.35,111.69,19439.0,106.0744,106.3598,105.9317,106.2552,19439.0
2015-08-26 10:30:00,111.67,112.1,111.1,112.09,24776.0,106.2362,106.6452,105.6939,106.6357,24776.0
2015-08-26 10:35:00,111.99,112.08,111.53,111.6,6000.0,106.5406,106.6262,106.103,106.1696,6000.0
2015-08-26 10:40:00,111.67,112.0,111.37,111.84,62575.0,106.2362,106.5501,105.9508,106.3979,62575.0
2015-08-26 10:45:00,111.89,112.01,111.64,111.88,18678.0,106.4455,106.5596,106.2076,106.436,18678.0
2015-08-26 10:50:00,111.93,112.9,111.93,112.87,16041.0,106.4835,107.4063,106.4835,107.3778,16041.0
2015-08-26 10:55:00,112.85,112.9,112.02,112.12,17606.0,107.3588,107.4063,106.5691,106.6643,17606.0
2015-08-26 11:00:00,112.13,112.18,111.66,112.12,26746.0,106.6738,106.7214,106.2267,106.6643,26746.0
2015-08-26 11:05:00,112.07,112.22,111.82,111.82,19459.0,106.6167,106.7594,106.3789,106.3789,19459.0
2015-08-26 11:10:00,111.88,112.01,111.5,111.61,15428.0,106.436,106.5596,106.0744,106.1791,15428.0
2015-08-26 11:15:00,111.59,112.1,111.59,112.0,6286.0,106.1601,106.6452,106.1601,106.5501,6286.0
2015-08-26 11:20:00,111.95,111.95,111.47,111.48,14919.0,106.5025,106.5025,106.0459,106.0554,14919.0
2015-08-26 11:25:00,111.58,111.67,111.27,111.28,38803.0,106.1505,106.2362,105.8556,105.8651,38803.0
2015-08-26 11:30:00,111.34,111.54,111.09,111.18,19149.0,105.9222,106.1125,105.6844,105.77,19149.0
2015-08-26 11:35:00,111.0,111.09,110.53,110.53,19151.0,105.5988,105.6844,105.1516,105.1516,19151.0
2015-08-26 11:40:00,110.58,111.42,110.56,111.36,9837.0,105.1992,105.9983,105.1802,105.9413,9837.0
2015-08-26 11:45:00,111.27,111.3,110.89,111.17,10946.0,105.8556,105.8842,105.4941,105.7605,10946.0
2015-08-26 11:50:00,111.25,111.56,111.22,111.43,5915.0,105.8366,106.1315,105.8081,106.0078,5915.0
2015-08-26 11:55:00,111.36,111.63,111.27,111.58,21019.0,105.9413,106.1981,105.8556,106.1505,21019.0
2015-08-26 12:00:00,111.39,111.52,111.11,111.18,8712.0,105.9698,106.0935,105.7034,105.77,8712.0
2015-08-26 12:05:00,111.05,111.44,110.99,111.16,4700.0,105.6463,106.0174,105.5893,105.751,4700.0
2015-08-26 12:10:00,111.26,111.26,110.97,111.04,4100.0,105.8461,105.8461,105.5702,105.6368,4100.0
2015-08-26 12:15:00,111.05,111.25,110.91,111.25,3900.0,105.6463,105.8366,105.5132,105.8366,3900.0
2015-08-26 12:20:00,111.33,111.36,110.64,110.69,8224.0,105.9127,105.9413,105.2563,105.3039,8224.0
2015-08-26 12:25:00,110.67,110.8,110.32,110.43,13155.0,105.2848,105.4085,104.9519,105.0565,13155.0
2015-08-26 12:30:00,110.38,110.38,110.01,110.01,6300.0,105.0089,105.0089,104.6569,104.6569,6300.0
2015-08-26 12:35:00,110.03,110.34,110.0,110.0,5542.0,104.676,104.9709,104.6474,104.6474,5542.0
2015-08-26 12:40:00,109.96,109.99,109.75,109.96,3600.0,104.6094,104.6379,104.4096,104.6094,3600.0
2015-08-26 12:45:00,110.05,110.44,110.0,110.44,17493.0,104.695,105.066,104.6474,105.066,17493.0
2015-08-26 12:50:00,110.27,110.39,110.16,110.34,7713.0,104.9043,105.0185,104.7996,104.9709,7713.0
2015-08-26 12:55:00,110.34,110.91,110.3,110.87,13200.0,104.9709,105.5132,104.9328,105.4751,13200.0
2015-08-26 13:00:00,110.94,111.27,110.82,111.01,10041.0,105.5417,105.8556,105.4275,105.6083,10041.0
2015-08-26 13:05:00,111.06,111.06,110.44,110.57,4862.0,105.6559,105.6559,105.066,105.1897,4862.0
2015-08-26 13:10:00,110.61,110.84,110.41,110.63,6000.0,105.2277,105.4466,105.0375,105.2468,6000.0
2015-08-26 13:15:00,110.6,111.05,110.6,110.91,10000.0,105.2182,105.6463,105.2182,105.5132,10000.0
2015-08-26 13:20:00,110.86,111.59,110.86,111.47,8150.0,105.4656,106.1601,105.4656,106.0459,8150.0
2015-08-26 13:25:00,111.49,111.6,111.26,111.42,9866.0,106.0649,106.1696,105.8461,105.9983,9866.0
2015-08-26 13:30:00,111.43,111.61,111.22,111.61,6025.0,106.0078,106.1791,105.8081,106.1791,6025.0
2015-08-26 13:35:00,111.61,112.31,111.57,112.27,23546.0,106.1791,106.845,106.141,106.807,23546.0
2015-08-26 13:40:00,112.2,112.28,111.91,112.14,15850.0,106.7404,106.8165,106.4645,106.6833,15850.0
2015-08-26 13:45:00,112.17,112.45,111.76,111.87,18495.0,106.7118,106.9782,106.3218,106.4264,18495.0
2015-08-26 13:50:00,111.92,112.43,111.92,112.4,14752.0,106.474,106.9592,106.474,106.9306,14752.0
2015-08-26 13:55:00,112.4,112.81,112.28,112.69,19363.0,106.9306,107.3207,106.8165,107.2065,19363.0
2015-08-26 14:00:00,112.74,112.86,112.05,112.05,11732.0,107.2541,107.3683,106.5977,106.5977,11732.0
2015-08-26 14:05:00,112.04,112.31,112.02,112.09,9601.0,106.5882,106.845,106.5691,106.6357,9601.0
2015-08-26 14:10:00,112.16,112.27,111.65,111.7,12235.0,106.7023,106.807,106.2171,106.2647,12235.0
2015-08-26 14:15:00,111.65,111.75,111.42,111.42,9433.0,106.2171,106.3123,105.9983,105.9983,9433.0
2015-08-26 14:20:00,111.45,111.78,111.39,111.74,3700.0,106.0269,106.3408,105.9698,106.3028,3700.0
2015-08-26 14:25:00,111.75,112.07,111.59,112.0,8525.0,106.3123,106.6167,106.1601,106.5501,8525.0
2015-08-26 14:30:00,111.99,112.28,111.86,112.28,12004.0,106.5406,106.8165,106.4169,106.8165,12004.0
2015-08-26 14:35:00,112.37,112.63,112.32,112.63,7704.0,106.9021,107.1495,106.8545,107.1495,7704.0
2015-08-26 14:40:00,112.67,113.0,112.64,112.82,20986.0,107.1875,107.5015,107.159,107.3302,20986.0
2015-08-26 14:45:00,112.92,113.38,112.85,112.86,20547.0,107.4253,107.863,107.3588,107.3683,20547.0
2015-08-26 14:50:00,112.89,113.5,112.89,113.05,43234.0,107.3968,107.9771,107.3968,107.549,43234.0
2015-08-26 14:55:00,113.16,113.4,112.83,113.4,15264.0,107.6537,107.882,107.3397,107.882,15264.0
2015-08-26 15:00:00,113.36,113.39,113.04,113.22,9658.0,107.8439,107.8725,107.5395,107.7107,9658.0
2015-08-26 15:05:00,113.26,114.27,113.23,114.21,43752.0,107.7488,108.7097,107.7203,108.6526,43752.0
2015-08-26 15:10:00,114.14,114.85,114.14,114.79,31462.0,108.586,109.2614,108.586,109.2044,31462.0
2015-08-26 15:15:00,114.66,114.76,114.11,114.73,34150.0,109.0807,109.1758,108.5574,109.1473,34150.0
2015-08-26 15:20:00,114.87,115.18,114.41,114.68,36881.0,109.2805,109.5754,108.8428,109.0997,36881.0
2015-08-26 15:25:00,114.6,114.73,114.14,114.16,22419.0,109.0236,109.1473,108.586,108.605,22419.0
2015-08-26 15:30:00,114.16,114.66,114.11,114.62,19111.0,108.605,109.0807,108.5574,109.0426,19111.0
2015-08-26 15:35:00,114.54,114.54,114.19,114.26,16454.0,108.9665,108.9665,108.6335,108.7001,16454.0
2015-08-26 15:40:00,114.27,115.14,114.19,115.02,34417.0,108.7097,109.5373,108.6335,109.4232,34417.0
2015-08-26 15:45:00,115.0,115.21,114.82,115.08,39237.0,109.4041,109.6039,109.2329,109.4802,39237.0
2015-08-26 15:50:00,115.06,115.55,114.93,115.48,61795.0,109.4612,109.9274,109.3375,109.8608,61795.0
2015-08-26 15:55:00,115.47,115.47,114.91,115.23,77749.0,109.8513,109.8513,109.3185,109.6229,77749.0
2015-08-27 09:30:00,116.8,117.21,116.11,116.79,31526.0,111.1165,111.5066,110.4601,111.107,31526.0
2015-08-27 09:35:00,117.05,117.07,116.51,117.0,17258.0,111.3544,111.3734,110.8407,111.3068,17258.0
2015-08-27 09:40:00,116.83,116.96,116.64,116.86,9515.0,111.1451,111.2688,110.9643,111.1736,9515.0
2015-08-27 09:45:00,116.89,117.47,116.32,116.44,16206.0,111.2022,111.7539,110.6599,110.7741,16206.0
2015-08-27 09:50:00,116.51,116.81,116.34,116.67,9373.0,110.8407,111.1261,110.6789,110.9929,9373.0
2015-08-27 09:55:00,116.42,116.48,115.86,116.37,16864.0,110.755,110.8121,110.2223,110.7075,16864.0
2015-08-27 10:00:00,116.35,116.5,115.84,115.92,29840.0,110.6884,110.8311,110.2033,110.2794,29840.0
2015-08-27 10:05:00,115.99,116.28,115.45,116.21,23091.0,110.346,110.6218,109.8322,110.5553,23091.0
2015-08-27 10:10:00,116.2,116.63,116.2,116.39,11551.0,110.5457,110.9548,110.5457,110.7265,11551.0
2015-08-27 10:15:00,116.33,116.73,116.12,116.7,21707.0,110.6694,111.05,110.4696,111.0214,21707.0
2015-08-27 10:20:00,116.68,116.78,116.44,116.78,23789.0,111.0024,111.0975,110.7741,111.0975,23789.0
2015-08-27 10:25:00,116.85,116.85,116.2,116.22,16218.0,111.1641,111.1641,110.5457,110.5648,16218.0
2015-08-27 10:30:00,116.25,116.25,115.77,116.01,13306.0,110.5933,110.5933,110.1367,110.365,13306.0
2015-08-27 10:35:00,115.96,116.25,115.9,115.98,8100.0,110.3174,110.5933,110.2603,110.3364,8100.0
2015-08-27 10:40:00,116.03,116.06,115.77,115.98,9198.0,110.384,110.4126,110.1367,110.3364,9198.0
2015-08-27 10:45:00,115.98,116.24,115.77,116.24,13408.0,110.3364,110.5838,110.1367,110.5838,13408.0
2015-08-27 10:50:00,116.18,116.3,115.96,116.24,13153.0,110.5267,110.6409,110.3174,110.5838,13153.0
2015-08-27 10:55:00,116.32,116.71,116.26,116.68,7879.0,110.6599,111.0309,110.6028,111.0024,7879.0
2015-08-27 11:00:00,116.6,116.88,116.55,116.7,13830.0,110.9263,111.1927,110.8787,111.0214,13830.0
2015-08-27 11:05:00,116.7,117.0,116.6,116.94,26998.0,111.0214,111.3068,110.9263,111.2497,26998.0
2015-08-27 11:10:00,117.0,117.25,116.88,117.05,21484.0,111.3068,111.5446,111.1927,111.3544,21484.0
2015-08-27 11:15:00,117.17,117.3,116.97,117.23,11076.0,111.4685,111.5922,111.2783,111.5256,11076.0
2015-08-27 11:20:00,117.09,117.09,116.87,116.98,8414.0,111.3924,111.3924,111.1831,111.2878,8414.0
2015-08-27 11:25:00,116.99,117.08,116.76,116.99,11421.0,111.2973,111.3829,111.0785,111.2973,11421.0
2015-08-27 11:30:00,116.99,117.23,116.85,117.0,6817.0,111.2973,111.5256,111.1641,111.3068,6817.0
2015-08-27 11:35:00,117.0,117.0,116.51,116.51,4167.0,111.3068,111.3068,110.8407,110.8407,4167.0
2015-08-27 11:40:00,116.5,116.5,116.15,116.29,4321.0,110.8311,110.8311,110.4982,110.6314,4321.0
2015-08-27 11:45:00,116.34,116.57,116.34,116.57,3700.0,110.6789,110.8977,110.6789,110.8977,3700.0
2015-08-27 11:50:00,116.55,116.7,116.48,116.61,5145.0,110.8787,111.0214,110.8121,110.9358,5145.0
2015-08-27 11:55:00,116.59,116.59,116.02,116.22,14249.0,110.9168,110.9168,110.3745,110.5648,14249.0
2015-08-27 12:00:00,116.21,116.65,116.21,116.49,3000.0,110.5553,110.9738,110.5553,110.8216,3000.0
2015-08-27 12:05:00,116.68,117.04,116.63,116.86,8006.0,111.0024,111.3449,110.9548,111.1736,8006.0
2015-08-27 12:10:00,116.96,117.18,116.87,116.93,8754.0,111.2688,111.4781,111.1831,111.2402,8754.0
2015-08-27 12:15:00,116.91,117.16,116.86,117.0,2307.0,111.2212,111.459,111.1736,111.3068,2307.0
2015-08-27 12:20:00,116.99,117.04,116.84,116.9,3660.0,111.2973,111.3449,111.1546,111.2117,3660.0
2015-08-27 12:25:00,117.01,117.07,116.87,116.91,4375.0,111.3163,111.3734,111.1831,111.2212,4375.0
2015-08-27 12:30:00,117.03,117.11,116.91,116.91,5715.0,111.3354,111.4115,111.2212,111.2212,5715.0
2015-08-27 12:35:00,116.85,116.89,116.67,116.86,2900.0,111.1641,111.2022,110.9929,111.1736,2900.0
2015-08-27 12:40:00,116.87,117.1,116.77,117.05,13714.0,111.1831,111.4019,111.088,111.3544,13714.0
2015-08-27 12:45:00,117.04,117.15,116.91,117.03,10913.0,111.3449,111.4495,111.2212,111.3354,10913.0
2015-08-27 12:50:00,117.1,117.3,117.1,117.3,4600.0,111.4019,111.5922,111.4019,111.5922,4600.0
2015-08-27 12:55:00,117.31,117.62,117.15,117.52,14556.0,111.6017,111.8966,111.4495,111.8015,14556.0
2015-08-27 13:00:00,117.57,117.6,117.17,117.34,9344.0,111.8491,111.8776,111.4685,111.6303,9344.0
2015-08-27 13:05:00,117.39,117.63,117.24,117.63,13019.0,111.6778,111.9062,111.5351,111.9062,13019.0
2015-08-27 13:10:00,117.62,117.66,117.51,117.51,4360.0,111.8966,111.9347,111.792,111.792,4360.0
2015-08-27 13:15:00,117.53,117.53,117.27,117.31,7100.0,111.811,111.811,111.5637,111.6017,7100.0
2015-08-27 13:20:00,117.31,117.46,117.22,117.23,9400.0,111.6017,111.7444,111.5161,111.5256,9400.0
2015-08-27 13:25:00,117.25,117.38,117.16,117.23,8500.0,111.5446,111.6683,111.459,111.5256,8500.0
2015-08-27 13:30:00,117.23,117.31,117.16,117.16,14400.0,111.5256,111.6017,111.459,111.459,14400.0
2015-08-27 13:35:00,117.14,117.14,116.9,116.98,12273.0,111.44,111.44,111.2117,111.2878,12273.0
2015-08-27 13:40:00,117.03,117.39,117.01,117.3,8531.0,111.3354,111.6778,111.3163,111.5922,8531.0
2015-08-27 13:45:00,117.23,117.41,117.08,117.41,36200.0,111.5256,111.6969,111.3829,111.6969,36200.0
2015-08-27 13:50:00,117.42,117.7,117.39,117.7,14112.0,111.7064,111.9728,111.6778,111.9728,14112.0
2015-08-27 13:55:00,117.65,117.7,117.53,117.65,9277.0,111.9252,111.9728,111.811,111.9252,9277.0
2015-08-27 14:00:00,117.69,117.69,117.5,117.51,7200.0,111.9632,111.9632,111.7825,111.792,7200.0
2015-08-27 14:05:00,117.5,117.54,117.13,117.17,39036.0,111.7825,111.8205,111.4305,111.4685,39036.0
2015-08-27 14:10:00,117.14,117.21,117.0,117.13,22464.0,111.44,111.5066,111.3068,111.4305,22464.0
2015-08-27 14:15:00,117.11,117.12,116.65,116.65,30317.0,111.4115,111.421,110.9738,110.9738,30317.0
2015-08-27 14:20:00,116.66,116.87,116.65,116.72,15995.0,110.9834,111.1831,110.9738,111.0404,15995.0
2015-08-27 14:25:00,116.76,116.85,116.17,116.46,25489.0,111.0785,111.1641,110.5172,110.7931,25489.0
2015-08-27 14:30:00,116.43,116.87,116.41,116.62,8474.0,110.7645,111.1831,110.7455,110.9453,8474.0
2015-08-27 14:35:00,116.57,117.02,116.53,116.88,8100.0,110.8977,111.3258,110.8597,111.1927,8100.0
2015-08-27 14:40:00,116.78,116.78,116.46,116.51,11873.0,111.0975,111.0975,110.7931,110.8407,11873.0
2015-08-27 14:45:00,116.56,116.86,116.05,116.24,11063.0,110.8882,111.1736,110.403,110.5838,11063.0
2015-08-27 14:50:00,116.15,116.56,116.11,116.33,11112.0,110.4982,110.8882,110.4601,110.6694,11112.0
2015-08-27 14:55:00,116.3,116.32,115.6,115.68,13132.0,110.6409,110.6599,109.9749,110.051,13132.0
2015-08-27 15:00:00,115.57,115.87,114.84,114.97,15884.0,109.9464,110.2318,109.2519,109.3756,15884.0
2015-08-27 15:05:00,114.97,115.56,114.77,115.56,18173.0,109.3756,109.9369,109.1853,109.9369,18173.0
2015-08-27 15:10:00,115.52,115.62,115.13,115.34,9168.0,109.8988,109.994,109.5278,109.7276,9168.0
2015-08-27 15:15:00,115.28,115.83,115.0,115.59,12711.0,109.6705,110.1937,109.4041,109.9654,12711.0
2015-08-27 15:20:00,115.54,115.68,115.35,115.62,12638.0,109.9179,110.051,109.7371,109.994,12638.0
2015-08-27 15:25:00,115.55,116.35,115.45,116.28,14369.0,109.9274,110.6884,109.8322,110.6218,14369.0
2015-08-27 15:30:00,116.41,116.84,116.1,116.6,18092.0,110.7455,111.1546,110.4506,110.9263,18092.0
2015-08-27 15:35:00,116.63,116.74,116.28,116.4,19125.0,110.9548,111.0595,110.6218,110.736,19125.0
2015-08-27 15:40:00,116.45,116.96,116.33,116.88,17214.0,110.7836,111.2688,110.6694,111.1927,17214.0
2015-08-27 15:45:00,116.95,117.19,116.82,116.99,26665.0,111.2592,111.4876,111.1356,111.2973,26665.0
2015-08-27 15:50:00,117.02,117.19,116.93,117.0,24326.0,111.3258,111.4876,111.2402,111.3068,24326.0
2015-08-27 15:55:00,117.07,117.43,117.07,117.43,52708.0,111.3734,111.7159,111.3734,111.7159,52708.0
2015-08-28 09:30:00,116.55,117.48,116.08,117.48,12271.0,110.8787,111.7635,110.4316,111.7635,12271.0
2015-08-28 09:35:00,117.25,117.64,116.56,117.0,4894.0,111.5446,111.9157,110.8882,111.3068,4894.0
2015-08-28 09:40:00,117.25,117.25,116.7,117.02,26686.0,111.5446,111.5446,111.0214,111.3258,26686.0
2015-08-28 09:45:00,116.94,116.98,116.19,116.19,16228.0,111.2497,111.2878,110.5362,110.5362,16228.0
2015-08-28 09:50:00,116.25,116.49,116.19,116.4,6400.0,110.5933,110.8216,110.5362,110.736,6400.0
2015-08-28 09:55:00,116.35,116.53,116.18,116.34,22508.0,110.6884,110.8597,110.5267,110.6789,22508.0
2015-08-28 10:00:00,116.35,116.35,116.08,116.1,13541.0,110.6884,110.6884,110.4316,110.4506,13541.0
2015-08-28 10:05:00,116.11,116.14,115.39,115.69,14765.0,110.4601,110.4887,109.7752,110.0606,14765.0
2015-08-28 10:10:00,115.67,116.01,115.62,115.81,14559.0,110.0415,110.365,109.994,110.1747,14559.0
2015-08-28 10:15:00,115.9,116.03,115.86,115.99,3609.0,110.2603,110.384,110.2223,110.346,3609.0
2015-08-28 10:20:00,116.01,116.01,115.53,115.92,3900.0,110.365,110.365,109.9083,110.2794,3900.0
2015-08-28 10:25:00,115.95,116.11,115.74,116.03,26642.0,110.3079,110.4601,110.1081,110.384,26642.0
2015-08-28 10:30:00,116.01,116.33,116.01,116.23,10837.0,110.365,110.6694,110.365,110.5743,10837.0
2015-08-28 10:35:00,116.23,116.32,115.73,115.79,15927.0,110.5743,110.6599,110.0986,110.1557,15927.0
2015-08-28 10:40:00,115.73,116.04,115.71,115.94,4428.0,110.0986,110.3935,110.0796,110.2984,4428.0
2015-08-28 10:45:00,116.0,116.0,115.62,115.83,5573.0,110.3555,110.3555,109.994,110.1937,5573.0
2015-08-28 10:50:00,115.83,116.05,115.67,115.81,4100.0,110.1937,110.403,110.0415,110.1747,4100.0
2015-08-28 10:55:00,115.93,116.03,115.91,116.01,1800.0,110.2889,110.384,110.2699,110.365,1800.0
2015-08-28 11:00:00,116.0,116.23,115.9,116.16,6800.0,110.3555,110.5743,110.2603,110.5077,6800.0
2015-08-28 11:05:00,116.26,116.26,116.06,116.06,2000.0,110.6028,110.6028,110.4126,110.4126,2000.0
2015-08-28 11:10:00,116.11,116.3,116.11,116.27,3837.0,110.4601,110.6409,110.4601,110.6123,3837.0
2015-08-28 11:15:00,116.3,116.48,116.22,116.43,3849.0,110.6409,110.8121,110.5648,110.7645,3849.0
2015-08-28 11:20:00,116.5,116.7,116.5,116.7,2740.0,110.8311,111.0214,110.8311,111.0214,2740.0
2015-08-28 11:25:00,116.7,116.92,116.7,116.77,7263.0,111.0214,111.2307,111.0214,111.088,7263.0
2015-08-28 11:30:00,116.8,116.86,116.63,116.79,2300.0,111.1165,111.1736,110.9548,111.107,2300.0
2015-08-28 11:35:00,116.79,116.89,116.52,116.61,14172.0,111.107,111.2022,110.8502,110.9358,14172.0
2015-08-28 11:40:00,116.6,116.6,116.31,116.39,4300.0,110.9263,110.9263,110.6504,110.7265,4300.0
2015-08-28 11:45:00,116.31,116.38,116.24,116.27,3567.0,110.6504,110.717,110.5838,110.6123,3567.0
2015-08-28 11:50:00,116.35,116.45,116.15,116.15,2400.0,110.6884,110.7836,110.4982,110.4982,2400.0
2015-08-28 11:55:00,116.12,116.17,115.95,116.05,2120.0,110.4696,110.5172,110.3079,110.403,2120.0
2015-08-28 12:00:00,116.1,116.21,116.04,116.21,1900.0,110.4506,110.5553,110.3935,110.5553,1900.0
2015-08-28 12:05:00,116.25,116.27,116.01,116.07,1500.0,110.5933,110.6123,110.365,110.4221,1500.0
2015-08-28 12:10:00,115.98,116.16,115.86,116.14,2000.0,110.3364,110.5077,110.2223,110.4887,2000.0
2015-08-28 12:15:00,116.13,116.23,116.13,116.23,884.0,110.4791,110.5743,110.4791,110.5743,884.0
2015-08-28 12:20:00,116.25,116.4,116.22,116.27,4540.0,110.5933,110.736,110.5648,110.6123,4540.0
2015-08-28 12:25:00,116.17,116.27,116.17,116.25,1900.0,110.5172,110.6123,110.5172,110.5933,1900.0
2015-08-28 12:30:00,116.32,116.42,116.19,116.29,3270.0,110.6599,110.755,110.5362,110.6314,3270.0
2015-08-28 12:35:00,116.35,116.38,116.24,116.26,3500.0,110.6884,110.717,110.5838,110.6028,3500.0
2015-08-28 12:40:00,116.27,116.53,116.24,116.35,3400.0,110.6123,110.8597,110.5838,110.6884,3400.0
2015-08-28 12:45:00,116.26,116.38,116.2,116.36,2200.0,110.6028,110.717,110.5457,110.698,2200.0
2015-08-28 12:50:00,116.39,116.59,116.32,116.59,3037.0,110.7265,110.9168,110.6599,110.9168,3037.0
2015-08-28 12:55:00,116.59,116.59,116.42,116.55,4816.0,110.9168,110.9168,110.755,110.8787,4816.0
2015-08-28 13:00:00,116.47,116.5,116.32,116.37,2000.0,110.8026,110.8311,110.6599,110.7075,2000.0
2015-08-28 13:05:00,116.42,116.49,116.42,116.48,1800.0,110.755,110.8216,110.755,110.8121,1800.0
2015-08-28 13:10:00,116.52,116.61,116.5,116.51,1800.0,110.8502,110.9358,110.8311,110.8407,1800.0
2015-08-28 13:15:00,116.53,116.7,116.51,116.62,2300.0,110.8597,111.0214,110.8407,110.9453,2300.0
2015-08-28 13:20:00,116.69,116.74,116.61,116.61,2700.0,111.0119,111.0595,110.9358,110.9358,2700.0
2015-08-28 13:25:00,116.59,116.59,116.26,116.26,4600.0,110.9168,110.9168,110.6028,110.6028,4600.0
2015-08-28 13:30:00,116.27,116.32,116.17,116.17,2801.0,110.6123,110.6599,110.5172,110.5172,2801.0
2015-08-28 13:35:00,116.15,116.2,115.97,116.1,6503.0,110.4982,110.5457,110.3269,110.4506,6503.0
2015-08-28 13:40:00,116.09,116.26,116.05,116.16,3800.0,110.4411,110.6028,110.403,110.5077,3800.0
2015-08-28 13:45:00,116.12,116.35,116.12,116.19,9200.0,110.4696,110.6884,110.4696,110.5362,9200.0
2015-08-28 13:50:00,116.19,116.37,116.18,116.37,2697.0,110.5362,110.7075,110.5267,110.7075,2697.0
2015-08-28 13:55:00,116.37,116.41,116.28,116.29,2300.0,110.7075,110.7455,110.6218,110.6314,2300.0
2015-08-28 14:00:00,116.32,116.63,116.32,116.55,2498.0,110.6599,110.9548,110.6599,110.8787,2498.0
2015-08-28 14:05:00,116.5,116.75,116.5,116.6,3738.0,110.8311,111.069,110.8311,110.9263,3738.0
2015-08-28 14:10:00,116.6,116.63,116.47,116.55,5950.0,110.9263,110.9548,110.8026,110.8787,5950.0
2015-08-28 14:15:00,116.46,116.68,116.45,116.6,11225.0,110.7931,111.0024,110.7836,110.9263,11225.0
2015-08-28 14:20:00,116.6,116.7,116.28,116.37,15274.0,110.9263,111.0214,110.6218,110.7075,15274.0
2015-08-28 14:25:00,116.39,116.5,116.22,116.5,5578.0,110.7265,110.8311,110.5648,110.8311,5578.0
2015-08-28 14:30:00,116.42,116.58,116.3,116.33,2800.0,110.755,110.9072,110.6409,110.6694,2800.0
2015-08-28 14:35:00,116.27,116.37,116.12,116.37,4540.0,110.6123,110.7075,110.4696,110.7075,4540.0
2015-08-28 14:40:00,116.4,116.41,116.27,116.33,8567.0,110.736,110.7455,110.6123,110.6694,8567.0
2015-08-28 14:45:00,116.37,116.66,116.37,116.56,12267.0,110.7075,110.9834,110.7075,110.8882,12267.0
2015-08-28 14:50:00,116.52,116.62,116.41,116.52,3300.0,110.8502,110.9453,110.7455,110.8502,3300.0
2015-08-28 14:55:00,116.58,116.65,116.5,116.65,3000.0,110.9072,110.9738,110.8311,110.9738,3000.0
2015-08-28 15:00:00,116.65,116.67,116.4,116.53,6103.0,110.9738,110.9929,110.736,110.8597,6103.0
2015-08-28 15:05:00,116.53,116.58,116.35,116.51,6129.0,110.8597,110.9072,110.6884,110.8407,6129.0
2015-08-28 15:10:00,116.46,116.46,116.25,116.28,5487.0,110.7931,110.7931,110.5933,110.6218,5487.0
2015-08-28 15:15:00,116.29,116.58,116.26,116.34,24210.0,110.6314,110.9072,110.6028,110.6789,24210.0
2015-08-28 15:20:00,116.35,116.41,116.14,116.15,8066.0,110.6884,110.7455,110.4887,110.4982,8066.0
2015-08-28 15:25:00,116.18,116.27,116.08,116.15,19013.0,110.5267,110.6123,110.4316,110.4982,19013.0
2015-08-28 15:30:00,116.15,116.15,115.95,115.98,15091.0,110.4982,110.4982,110.3079,110.3364,15091.0
2015-08-28 15:35:00,115.98,116.1,115.88,115.98,14787.0,110.3364,110.4506,110.2413,110.3364,14787.0
2015-08-28 15:40:00,116.02,116.21,115.89,116.18,7682.0,110.3745,110.5553,110.2508,110.5267,7682.0
2015-08-28 15:45:00,116.16,116.26,116.06,116.14,11424.0,110.5077,110.6028,110.4126,110.4887,11424.0
2015-08-28 15:50:00,116.15,116.54,116.14,116.35,20602.0,110.4982,110.8692,110.4887,110.6884,20602.0
2015-08-28 15:55:00,116.37,116.55,116.27,116.52,53743.0,110.7075,110.8787,110.6123,110.8502,53743.0
2015-08-31 09:30:00,115.34,116.5,115.34,115.63,12032.0,109.7276,110.8311,109.7276,110.0035,12032.0
2015-08-31 09:35:00,115.66,115.75,115.47,115.48,5906.0,110.032,110.1176,109.8513,109.8608,5906.0
2015-08-31 09:40:00,115.46,115.93,115.46,115.76,4998.0,109.8417,110.2889,109.8417,110.1272,4998.0
2015-08-31 09:45:00,115.58,115.82,115.4,115.4,4458.0,109.9559,110.1842,109.7847,109.7847,4458.0
2015-08-31 09:50:00,115.42,115.69,115.26,115.6,8764.0,109.8037,110.0606,109.6515,109.9749,8764.0
2015-08-31 09:55:00,115.6,115.71,115.36,115.36,2681.0,109.9749,110.0796,109.7466,109.7466,2681.0
2015-08-31 10:00:00,115.21,115.32,115.0,115.17,16473.0,109.6039,109.7086,109.4041,109.5659,16473.0
2015-08-31 10:05:00,115.12,115.26,115.01,115.08,5753.0,109.5183,109.6515,109.4136,109.4802,5753.0
2015-08-31 10:10:00,115.07,115.26,114.9,115.08,5797.0,109.4707,109.6515,109.309,109.4802,5797.0
2015-08-31 10:15:00,114.96,115.11,114.83,114.9,3300.0,109.3661,109.5088,109.2424,109.309,3300.0
2015-08-31 10:20:00,114.96,115.09,114.94,115.06,3800.0,109.3661,109.4898,109.3471,109.4612,3800.0
2015-08-31 10:25:00,115.19,115.72,115.14,115.72,11277.0,109.5849,110.0891,109.5373,110.0891,11277.0
2015-08-31 10:30:00,115.62,115.67,115.36,115.42,6859.0,109.994,110.0415,109.7466,109.8037,6859.0
2015-08-31 10:35:00,115.45,115.71,115.36,115.58,12775.0,109.8322,110.0796,109.7466,109.9559,12775.0
2015-08-31 10:40:00,115.64,115.8,115.51,115.69,18962.0,110.013,110.1652,109.8893,110.0606,18962.0
2015-08-31 10:45:00,115.69,115.95,115.64,115.95,10696.0,110.0606,110.3079,110.013,110.3079,10696.0
2015-08-31 10:50:00,115.9,116.06,115.88,116.06,2500.0,110.2603,110.4126,110.2413,110.4126,2500.0
2015-08-31 10:55:00,116.1,116.17,115.75,115.77,8128.0,110.4506,110.5172,110.1176,110.1367,8128.0
2015-08-31 11:00:00,115.74,115.8,115.61,115.7,9889.0,110.1081,110.1652,109.9844,110.0701,9889.0
2015-08-31 11:05:00,115.8,115.95,115.62,115.95,11011.0,110.1652,110.3079,109.994,110.3079,11011.0
2015-08-31 11:10:00,115.94,116.1,115.9,116.06,11162.0,110.2984,110.4506,110.2603,110.4126,11162.0
2015-08-31 11:15:00,116.09,116.17,115.97,115.97,2900.0,110.4411,110.5172,110.3269,110.3269,2900.0
2015-08-31 11:20:00,116.0,116.12,115.78,115.84,17729.0,110.3555,110.4696,110.1462,110.2033,17729.0
2015-08-31 11:25:00,115.8,116.06,115.8,115.86,5844.0,110.1652,110.4126,110.1652,110.2223,5844.0
2015-08-31 11:30:00,115.92,115.99,115.77,115.88,4500.0,110.2794,110.346,110.1367,110.2413,4500.0
2015-08-31 11:35:00,115.83,116.1,115.82,116.04,5128.0,110.1937,110.4506,110.1842,110.3935,5128.0
2015-08-31 11:40:00,116.08,116.49,116.05,116.36,6378.0,110.4316,110.8216,110.403,110.698,6378.0
2015-08-31 11:45:00,116.31,116.34,116.13,116.22,3900.0,110.6504,110.6789,110.4791,110.5648,3900.0
2015-08-31 11:50:00,116.19,116.2,115.9,115.9,3318.0,110.5362,110.5457,110.2603,110.2603,3318.0
2015-08-31 11:55:00,115.95,115.95,115.7,115.84,3700.0,110.3079,110.3079,110.0701,110.2033,3700.0
2015-08-31 12:00:00,115.87,116.06,115.84,115.95,11429.0,110.2318,110.4126,110.2033,110.3079,11429.0
2015-08-31 12:05:00,115.85,115.87,115.63,115.63,1800.0,110.2128,110.2318,110.0035,110.0035,1800.0
2015-08-31 12:10:00,115.53,115.61,115.4,115.54,2459.0,109.9083,109.9844,109.7847,109.9179,2459.0
2015-08-31 12:15:00,115.5,115.57,115.44,115.52,1738.0,109.8798,109.9464,109.8227,109.8988,1738.0
2015-08-31 12:20:00,115.53,115.53,115.39,115.45,2753.0,109.9083,109.9083,109.7752,109.8322,2753.0
2015-08-31 12:25:00,115.49,115.72,115.47,115.72,8070.0,109.8703,110.0891,109.8513,110.0891,8070.0
2015-08-31 12:30:00,115.81,115.82,115.64,115.82,5800.0,110.1747,110.1842,110.013,110.1842,5800.0
2015-08-31 12:35:00,115.79,115.83,115.64,115.76,2800.0,110.1557,110.1937,110.013,110.1272,2800.0
2015-08-31 12:40:00,115.78,115.78,115.67,115.7,1800.0,110.1462,110.1462,110.0415,110.0701,1800.0
2015-08-31 12:45:00,115.69,115.73,115.59,115.7,5224.0,110.0606,110.0986,109.9654,110.0701,5224.0
2015-08-31 12:50:00,115.7,115.72,115.56,115.71,5817.0,110.0701,110.0891,109.9369,110.0796,5817.0
2015-08-31 12:55:00,115.7,115.71,115.56,115.56,1600.0,110.0701,110.0796,109.9369,109.9369,1600.0
2015-08-31 13:00:00,115.51,115.63,115.47,115.54,3800.0,109.8893,110.0035,109.8513,109.9179,3800.0
2015-08-31 13:05:00,115.5,115.62,115.5,115.59,2900.0,109.8798,109.994,109.8798,109.9654,2900.0
2015-08-31 13:10:00,115.61,115.66,115.5,115.52,912.0,109.9844,110.032,109.8798,109.8988,912.0
2015-08-31 13:15:00,115.49,115.49,115.31,115.35,4762.0,109.8703,109.8703,109.699,109.7371,4762.0
2015-08-31 13:20:00,115.36,115.36,114.97,115.08,13001.0,109.7466,109.7466,109.3756,109.4802,13001.0
2015-08-31 13:25:00,115.1,115.22,115.0,115.03,12075.0,109.4993,109.6134,109.4041,109.4327,12075.0
2015-08-31 13:30:00,115.06,115.13,114.59,114.6,14504.0,109.4612,109.5278,109.0141,109.0236,14504.0
2015-08-31 13:35:00,114.59,114.8,114.57,114.8,2879.0,109.0141,109.2139,108.9951,109.2139,2879.0
2015-08-31 13:40:00,114.8,114.83,114.7,114.83,3000.0,109.2139,109.2424,109.1187,109.2424,3000.0
2015-08-31 13:45:00,114.79,114.79,114.62,114.65,4400.0,109.2044,109.2044,109.0426,109.0712,4400.0
2015-08-31 13:50:00,114.64,114.72,114.58,114.72,2119.0,109.0616,109.1378,109.0046,109.1378,2119.0
2015-08-31 13:55:00,114.69,114.7,114.59,114.59,2200.0,109.1092,109.1187,109.0141,109.0141,2200.0
2015-08-31 14:00:00,114.67,114.83,114.65,114.66,4522.0,109.0902,109.2424,109.0712,109.0807,4522.0
2015-08-31 14:05:00,114.62,114.66,114.52,114.54,5800.0,109.0426,109.0807,108.9475,108.9665,5800.0
2015-08-31 14:10:00,114.61,114.61,114.3,114.33,9259.0,109.0331,109.0331,108.7382,108.7667,9259.0
2015-08-31 14:15:00,114.33,114.38,114.05,114.37,24410.0,108.7667,108.8143,108.5004,108.8048,24410.0
2015-08-31 14:20:00,114.33,114.7,114.3,114.63,9100.0,108.7667,109.1187,108.7382,109.0521,9100.0
2015-08-31 14:25:00,114.62,114.78,114.56,114.65,18200.0,109.0426,109.1948,108.9855,109.0712,18200.0
2015-08-31 14:30:00,114.58,114.88,114.53,114.75,23946.0,109.0046,109.29,108.957,109.1663,23946.0
2015-08-31 14:35:00,114.79,114.9,114.55,114.65,24291.0,109.2044,109.309,108.976,109.0712,24291.0
2015-08-31 14:40:00,114.69,114.8,114.62,114.62,4600.0,109.1092,109.2139,109.0426,109.0426,4600.0
2015-08-31 14:45:00,114.64,114.64,114.45,114.54,5031.0,109.0616,109.0616,108.8809,108.9665,5031.0
2015-08-31 14:50:00,114.44,114.56,114.32,114.48,17700.0,108.8714,108.9855,108.7572,108.9094,17700.0
2015-08-31 14:55:00,114.44,114.57,114.37,114.52,6752.0,108.8714,108.9951,108.8048,108.9475,6752.0
2015-08-31 15:00:00,114.57,114.96,114.57,114.87,12278.0,108.9951,109.3661,108.9951,109.2805,12278.0
2015-08-31 15:05:00,114.86,115.16,114.79,115.04,7211.0,109.2709,109.5563,109.2044,109.4422,7211.0
2015-08-31 15:10:00,115.04,115.11,114.92,115.06,11238.0,109.4422,109.5088,109.328,109.4612,11238.0
2015-08-31 15:15:00,115.02,115.15,114.9,114.97,10300.0,109.4232,109.5468,109.309,109.3756,10300.0
2015-08-31 15:20:00,114.87,115.18,114.73,115.18,20582.0,109.2805,109.5754,109.1473,109.5754,20582.0
2015-08-31 15:25:00,115.17,115.2,115.0,115.02,21055.0,109.5659,109.5944,109.4041,109.4232,21055.0
2015-08-31 15:30:00,115.02,115.47,115.01,115.33,13343.0,109.4232,109.8513,109.4136,109.7181,13343.0
2015-08-31 15:35:00,115.26,115.5,115.26,115.38,21379.0,109.6515,109.8798,109.6515,109.7656,21379.0
2015-08-31 15:40:00,115.35,115.61,115.35,115.55,14737.0,109.7371,109.9844,109.7371,109.9274,14737.0
2015-08-31 15:45:00,115.53,115.62,115.35,115.45,13792.0,109.9083,109.994,109.7371,109.8322,13792.0
2015-08-31 15:50:00,115.45,115.45,115.32,115.42,18682.0,109.8322,109.8322,109.7086,109.8037,18682.0
2015-08-31 15:55:00,115.42,115.44,114.95,115.0,76692.0,109.8037,109.8227,109.3566,109.4041,76692.0
2015-09-01 09:30:00,111.25,111.84,110.08,111.22,42605.0,105.8366,106.3979,104.7235,105.8081,42605.0
2015-09-01 09:35:00,111.55,112.94,111.5,112.78,33238.0,106.122,107.4444,106.0744,107.2922,33238.0
2015-09-01 09:40:00,112.5,112.98,112.11,112.59,26717.0,107.0258,107.4824,106.6548,107.1114,26717.0
2015-09-01 09:45:00,112.59,113.31,112.5,113.12,22323.0,107.1114,107.7964,107.0258,107.6156,22323.0
2015-09-01 09:50:00,113.06,113.59,112.81,113.59,18157.0,107.5585,108.0627,107.3207,108.0627,18157.0
2015-09-01 09:55:00,113.49,113.59,112.87,113.2,20435.0,107.9676,108.0627,107.3778,107.6917,20435.0
2015-09-01 10:00:00,113.1,113.13,112.2,112.3,14372.0,107.5966,107.6251,106.7404,106.8355,14372.0
2015-09-01 10:05:00,112.21,112.36,111.99,112.3,23982.0,106.7499,106.8926,106.5406,106.8355,23982.0
2015-09-01 10:10:00,112.24,112.24,111.58,111.74,40928.0,106.7784,106.7784,106.1505,106.3028,40928.0
2015-09-01 10:15:00,111.64,112.07,111.57,111.73,15954.0,106.2076,106.6167,106.141,106.2932,15954.0
2015-09-01 10:20:00,111.74,111.83,111.36,111.6,18680.0,106.3028,106.3884,105.9413,106.1696,18680.0
2015-09-01 10:25:00,111.63,112.56,111.55,112.51,28345.0,106.1981,107.0829,106.122,107.0353,28345.0
2015-09-01 10:30:00,112.53,112.57,111.99,112.25,23518.0,107.0543,107.0924,106.5406,106.7879,23518.0
2015-09-01 10:35:00,112.26,112.62,112.26,112.34,25597.0,106.7975,107.1399,106.7975,106.8736,25597.0
2015-09-01 10:40:00,112.29,112.29,111.78,111.9,11968.0,106.826,106.826,106.3408,106.455,11968.0
2015-09-01 10:45:00,111.93,112.02,111.6,111.84,8658.0,106.4835,106.5691,106.1696,106.3979,8658.0
2015-09-01 10:50:00,111.79,111.8,111.52,111.68,8849.0,106.3503,106.3598,106.0935,106.2457,8849.0
2015-09-01 10:55:00,111.66,112.06,111.57,112.06,6259.0,106.2267,106.6072,106.141,106.6072,6259.0
2015-09-01 11:00:00,112.09,112.19,111.78,111.82,13120.0,106.6357,106.7309,106.3408,106.3789,13120.0
2015-09-01 11:05:00,111.77,112.19,111.75,112.19,5099.0,106.3313,106.7309,106.3123,106.7309,5099.0
2015-09-01 11:10:00,112.13,112.31,111.98,112.22,7924.0,106.6738,106.845,106.5311,106.7594,7924.0
2015-09-01 11:15:00,112.15,112.53,112.02,112.22,11898.0,106.6928,107.0543,106.5691,106.7594,11898.0
2015-09-01 11:20:00,112.14,112.6,112.12,112.46,7747.0,106.6833,107.1209,106.6643,106.9877,7747.0
2015-09-01 11:25:00,112.51,112.51,112.17,112.24,10051.0,107.0353,107.0353,106.7118,106.7784,10051.0
2015-09-01 11:30:00,112.25,112.41,112.02,112.31,7900.0,106.7879,106.9402,106.5691,106.845,7900.0
2015-09-01 11:35:00,112.34,112.34,112.1,112.15,6800.0,106.8736,106.8736,106.6452,106.6928,6800.0
2015-09-01 11:40:00,112.11,112.13,111.98,112.03,6540.0,106.6548,106.6738,106.5311,106.5787,6540.0
2015-09-01 11:45:00,112.03,112.41,111.95,112.34,4323.0,106.5787,106.9402,106.5025,106.8736,4323.0
2015-09-01 11:50:00,112.3,112.32,112.02,112.22,8025.0,106.8355,106.8545,106.5691,106.7594,8025.0
2015-09-01 11:55:00,112.12,112.29,111.92,111.92,16504.0,106.6643,106.826,106.474,106.474,16504.0
2015-09-01 12:00:00,111.97,112.13,111.58,111.62,9668.0,106.5216,106.6738,106.1505,106.1886,9668.0
2015-09-01 12:05:00,111.57,111.57,111.33,111.48,12505.0,106.141,106.141,105.9127,106.0554,12505.0
2015-09-01 12:10:00,111.44,111.52,111.35,111.48,6594.0,106.0174,106.0935,105.9317,106.0554,6594.0
2015-09-01 12:15:00,111.53,111.91,111.53,111.91,12561.0,106.103,106.4645,106.103,106.4645,12561.0
2015-09-01 12:20:00,111.95,111.96,111.71,111.81,9230.0,106.5025,106.5121,106.2742,106.3694,9230.0
2015-09-01 12:25:00,111.81,111.83,111.67,111.75,15852.0,106.3694,106.3884,106.2362,106.3123,15852.0
2015-09-01 12:30:00,111.56,111.63,111.45,111.56,5350.0,106.1315,106.1981,106.0269,106.1315,5350.0
2015-09-01 12:35:00,111.61,111.61,111.32,111.44,7190.0,106.1791,106.1791,105.9032,106.0174,7190.0
2015-09-01 12:40:00,111.46,111.5,110.96,111.2,5798.0,106.0364,106.0744,105.5607,105.789,5798.0
2015-09-01 12:45:00,111.14,111.15,110.96,111.0,7700.0,105.732,105.7415,105.5607,105.5988,7700.0
2015-09-01 12:50:00,111.06,111.1,110.79,110.93,53345.0,105.6559,105.6939,105.399,105.5322,53345.0
2015-09-01 12:55:00,110.92,111.07,110.8,110.87,7903.0,105.5227,105.6654,105.4085,105.4751,7903.0
2015-09-01 13:00:00,110.85,111.06,110.85,111.0,28744.0,105.4561,105.6559,105.4561,105.5988,28744.0
2015-09-01 13:05:00,110.97,111.06,110.7,110.84,23429.0,105.5702,105.6559,105.3134,105.4466,23429.0
2015-09-01 13:10:00,110.8,111.04,110.78,111.01,13377.0,105.4085,105.6368,105.3895,105.6083,13377.0
2015-09-01 13:15:00,110.98,111.16,110.72,110.95,17208.0,105.5797,105.751,105.3324,105.5512,17208.0
2015-09-01 13:20:00,110.92,111.1,110.89,111.06,6250.0,105.5227,105.6939,105.4941,105.6559,6250.0
2015-09-01 13:25:00,111.12,111.25,110.94,111.08,24758.0,105.7129,105.8366,105.5417,105.6749,24758.0
2015-09-01 13:30:00,111.06,111.52,111.01,111.31,13600.0,105.6559,106.0935,105.6083,105.8937,13600.0
2015-09-01 13:35:00,111.38,111.53,111.18,111.24,8122.0,105.9603,106.103,105.77,105.8271,8122.0
2015-09-01 13:40:00,111.3,111.52,111.1,111.5,8440.0,105.8842,106.0935,105.6939,106.0744,8440.0
2015-09-01 13:45:00,111.56,111.69,111.47,111.58,7258.0,106.1315,106.2552,106.0459,106.1505,7258.0
2015-09-01 13:50:00,111.63,111.84,111.5,111.6,18529.0,106.1981,106.3979,106.0744,106.1696,18529.0
2015-09-01 13:55:00,111.51,111.53,111.3,111.35,8378.0,106.084,106.103,105.8842,105.9317,8378.0
2015-09-01 14:00:00,111.41,111.41,111.1,111.28,6900.0,105.9888,105.9888,105.6939,105.8651,6900.0
2015-09-01 14:05:00,111.32,111.32,110.93,111.02,4953.0,105.9032,105.9032,105.5322,105.6178,4953.0
2015-09-01 14:10:00,111.01,111.05,110.81,110.81,9058.0,105.6083,105.6463,105.418,105.418,9058.0
2015-09-01 14:15:00,110.89,110.9,110.52,110.54,8383.0,105.4941,105.5036,105.1421,105.1612,8383.0
2015-09-01 14:20:00,110.54,110.97,110.54,110.91,4430.0,105.1612,105.5702,105.1612,105.5132,4430.0
2015-09-01 14:25:00,110.89,111.09,110.77,111.03,9113.0,105.4941,105.6844,105.38,105.6273,9113.0
2015-09-01 14:30:00,110.98,111.38,110.93,111.27,9854.0,105.5797,105.9603,105.5322,105.8556,9854.0
2015-09-01 14:35:00,111.2,111.59,111.1,111.59,9056.0,105.789,106.1601,105.6939,106.1601,9056.0
2015-09-01 14:40:00,111.54,111.54,111.18,111.18,10498.0,106.1125,106.1125,105.77,105.77,10498.0
2015-09-01 14:45:00,111.17,111.4,111.08,111.17,9753.0,105.7605,105.9793,105.6749,105.7605,9753.0
2015-09-01 14:50:00,111.16,111.5,110.97,111.01,7181.0,105.751,106.0744,105.5702,105.6083,7181.0
2015-09-01 14:55:00,110.95,111.23,110.77,110.77,6923.0,105.5512,105.8176,105.38,105.38,6923.0
2015-09-01 15:00:00,110.81,111.06,110.71,110.83,12100.0,105.418,105.6559,105.3229,105.437,12100.0
2015-09-01 15:05:00,110.74,110.94,110.69,110.81,12057.0,105.3514,105.5417,105.3039,105.418,12057.0
2015-09-01 15:10:00,110.75,111.02,110.57,110.91,16749.0,105.3609,105.6178,105.1897,105.5132,16749.0
2015-09-01 15:15:00,110.89,111.02,110.44,110.59,19809.0,105.4941,105.6178,105.066,105.2087,19809.0
2015-09-01 15:20:00,110.6,110.86,110.6,110.69,10370.0,105.2182,105.4656,105.2182,105.3039,10370.0
2015-09-01 15:25:00,110.74,110.8,110.27,110.34,15779.0,105.3514,105.4085,104.9043,104.9709,15779.0
2015-09-01 15:30:00,110.3,110.57,110.25,110.34,19808.0,104.9328,105.1897,104.8853,104.9709,19808.0
2015-09-01 15:35:00,110.35,110.44,110.02,110.09,25682.0,104.9804,105.066,104.6665,104.7331,25682.0
2015-09-01 15:40:00,110.15,110.15,109.76,110.09,43446.0,104.7901,104.7901,104.4191,104.7331,43446.0
2015-09-01 15:45:00,110.09,110.58,110.07,110.54,51759.0,104.7331,105.1992,104.714,105.1612,51759.0
2015-09-01 15:50:00,110.53,110.77,110.34,110.58,56084.0,105.1516,105.38,104.9709,105.1992,56084.0
2015-09-01 15:55:00,110.58,110.86,110.3,110.36,106785.0,105.1992,105.4656,104.9328,104.9899,106785.0
2015-09-02 09:30:00,112.48,112.63,110.88,112.06,31219.0,107.0068,107.1495,105.4846,106.6072,31219.0
2015-09-02 09:35:00,111.7,112.08,111.36,112.08,10138.0,106.2647,106.6262,105.9413,106.6262,10138.0
2015-09-02 09:40:00,112.08,112.29,111.68,111.81,30377.0,106.6262,106.826,106.2457,106.3694,30377.0
2015-09-02 09:45:00,111.74,112.34,111.5,112.34,12748.0,106.3028,106.8736,106.0744,106.8736,12748.0
2015-09-02 09:50:00,112.25,112.25,111.9,112.17,7220.0,106.7879,106.7879,106.455,106.7118,7220.0
2015-09-02 09:55:00,112.15,112.16,111.93,112.15,5300.0,106.6928,106.7023,106.4835,106.6928,5300.0
2015-09-02 10:00:00,112.16,112.88,112.16,112.54,11394.0,106.7023,107.3873,106.7023,107.0638,11394.0
2015-09-02 10:05:00,112.53,112.92,112.53,112.92,9874.0,107.0543,107.4253,107.0543,107.4253,9874.0
2015-09-02 10:10:00,112.82,112.83,112.4,112.65,14700.0,107.3302,107.3397,106.9306,107.1685,14700.0
2015-09-02 10:15:00,112.7,112.72,111.94,112.0,7380.0,107.216,107.2351,106.493,106.5501,7380.0
2015-09-02 10:20:00,112.12,112.39,111.89,112.13,8280.0,106.6643,106.9211,106.4455,106.6738,8280.0
2015-09-02 10:25:00,112.18,112.33,111.79,111.79,5122.0,106.7214,106.8641,106.3503,106.3503,5122.0
2015-09-02 10:30:00,111.65,111.87,111.57,111.68,7548.0,106.2171,106.4264,106.141,106.2457,7548.0
2015-09-02 10:35:00,111.67,111.77,111.48,111.48,6034.0,106.2362,106.3313,106.0554,106.0554,6034.0
2015-09-02 10:40:00,111.62,111.74,111.48,111.55,4075.0,106.1886,106.3028,106.0554,106.122,4075.0
2015-09-02 10:45:00,111.53,111.58,111.17,111.26,3560.0,106.103,106.1505,105.7605,105.8461,3560.0
2015-09-02 10:50:00,111.27,111.5,111.21,111.27,3418.0,105.8556,106.0744,105.7986,105.8556,3418.0
2015-09-02 10:55:00,111.33,111.73,111.29,111.64,4102.0,105.9127,106.2932,105.8747,106.2076,4102.0
2015-09-02 11:00:00,111.79,111.84,111.61,111.68,2900.0,106.3503,106.3979,106.1791,106.2457,2900.0
2015-09-02 11:05:00,111.72,111.86,111.56,111.86,4733.0,106.2837,106.4169,106.1315,106.4169,4733.0
2015-09-02 11:10:00,111.76,111.76,111.33,111.35,8825.0,106.3218,106.3218,105.9127,105.9317,8825.0
2015-09-02 11:15:00,111.29,111.87,111.29,111.87,5400.0,105.8747,106.4264,105.8747,106.4264,5400.0
2015-09-02 11:20:00,111.76,112.03,111.7,111.98,5149.0,106.3218,106.5787,106.2647,106.5311,5149.0
2015-09-02 11:25:00,112.12,112.15,111.9,112.14,9694.0,106.6643,106.6928,106.455,106.6833,9694.0
2015-09-02 11:30:00,112.1,112.12,111.96,111.98,4600.0,106.6452,106.6643,106.5121,106.5311,4600.0
2015-09-02 11:35:00,112.0,112.0,111.69,111.81,5400.0,106.5501,106.5501,106.2552,106.3694,5400.0
2015-09-02 11:40:00,111.81,112.1,111.67,112.03,4600.0,106.3694,106.6452,106.2362,106.5787,4600.0
2015-09-02 11:45:00,111.99,111.99,111.57,111.62,3804.0,106.5406,106.5406,106.141,106.1886,3804.0
2015-09-02 11:50:00,111.53,111.55,111.29,111.49,10337.0,106.103,106.122,105.8747,106.0649,10337.0
2015-09-02 11:55:00,111.47,111.62,111.46,111.53,6700.0,106.0459,106.1886,106.0364,106.103,6700.0
2015-09-02 12:00:00,111.53,111.57,111.34,111.36,7759.0,106.103,106.141,105.9222,105.9413,7759.0
2015-09-02 12:05:00,111.31,111.31,111.1,111.14,2829.0,105.8937,105.8937,105.6939,105.732,2829.0
2015-09-02 12:10:00,111.2,111.21,110.97,110.97,3482.0,105.789,105.7986,105.5702,105.5702,3482.0
2015-09-02 12:15:00,111.17,111.34,110.99,111.22,3800.0,105.7605,105.9222,105.5893,105.8081,3800.0
2015-09-02 12:20:00,111.24,111.46,111.18,111.46,2500.0,105.8271,106.0364,105.77,106.0364,2500.0
2015-09-02 12:25:00,111.41,111.55,111.38,111.5,2124.0,105.9888,106.122,105.9603,106.0744,2124.0
2015-09-02 12:30:00,111.5,111.69,111.45,111.54,2925.0,106.0744,106.2552,106.0269,106.1125,2925.0
2015-09-02 12:35:00,111.55,111.75,111.54,111.75,2916.0,106.122,106.3123,106.1125,106.3123,2916.0
2015-09-02 12:40:00,111.7,111.82,111.65,111.73,2100.0,106.2647,106.3789,106.2171,106.2932,2100.0
2015-09-02 12:45:00,111.79,111.98,111.64,111.94,3500.0,106.3503,106.5311,106.2076,106.493,3500.0
2015-09-02 12:50:00,111.86,111.92,111.7,111.74,1400.0,106.4169,106.474,106.2647,106.3028,1400.0
2015-09-02 12:55:00,111.77,112.11,111.77,112.04,7043.0,106.3313,106.6548,106.3313,106.5882,7043.0
2015-09-02 13:00:00,112.05,112.08,111.79,111.83,4250.0,106.5977,106.6262,106.3503,106.3884,4250.0
2015-09-02 13:05:00,111.93,112.0,111.79,111.92,3800.0,106.4835,106.5501,106.3503,106.474,3800.0
2015-09-02 13:10:00,111.97,112.12,111.9,112.1,2846.0,106.5216,106.6643,106.455,106.6452,2846.0
2015-09-02 13:15:00,112.08,112.08,111.84,111.87,2564.0,106.6262,106.6262,106.3979,106.4264,2564.0
2015-09-02 13:20:00,111.85,112.07,111.85,111.97,4300.0,106.4074,106.6167,106.4074,106.5216,4300.0
2015-09-02 13:25:00,111.9,112.03,111.82,111.96,3550.0,106.455,106.5787,106.3789,106.5121,3550.0
2015-09-02 13:30:00,111.99,112.03,111.79,111.79,4200.0,106.5406,106.5787,106.3503,106.3503,4200.0
2015-09-02 13:35:00,111.89,111.89,111.64,111.7,4700.0,106.4455,106.4455,106.2076,106.2647,4700.0
2015-09-02 13:40:00,111.71,111.89,111.63,111.76,7880.0,106.2742,106.4455,106.1981,106.3218,7880.0
2015-09-02 13:45:00,111.8,111.85,111.62,111.62,3415.0,106.3598,106.4074,106.1886,106.1886,3415.0
2015-09-02 13:50:00,111.62,111.63,111.37,111.51,10907.0,106.1886,106.1981,105.9508,106.084,10907.0
2015-09-02 13:55:00,111.44,111.53,111.32,111.39,4480.0,106.0174,106.103,105.9032,105.9698,4480.0
2015-09-02 14:00:00,111.35,111.56,111.2,111.23,7701.0,105.9317,106.1315,105.789,105.8176,7701.0
2015-09-02 14:05:00,111.41,111.88,111.33,111.79,25710.0,105.9888,106.436,105.9127,106.3503,25710.0
2015-09-02 14:10:00,111.85,112.18,111.85,112.12,4900.0,106.4074,106.7214,106.4074,106.6643,4900.0
2015-09-02 14:15:00,112.12,112.31,112.03,112.06,7600.0,106.6643,106.845,106.5787,106.6072,7600.0
2015-09-02 14:20:00,112.04,112.23,111.96,112.15,12628.0,106.5882,106.7689,106.5121,106.6928,12628.0
2015-09-02 14:25:00,112.2,112.39,112.04,112.1,7359.0,106.7404,106.9211,106.5882,106.6452,7359.0
2015-09-02 14:30:00,112.1,112.18,111.82,111.9,7350.0,106.6452,106.7214,106.3789,106.455,7350.0
2015-09-02 14:35:00,111.97,111.97,111.57,111.61,4050.0,106.5216,106.5216,106.141,106.1791,4050.0
2015-09-02 14:40:00,111.72,111.84,111.52,111.58,5000.0,106.2837,106.3979,106.0935,106.1505,5000.0
2015-09-02 14:45:00,111.56,111.62,111.42,111.62,3948.0,106.1315,106.1886,105.9983,106.1886,3948.0
2015-09-02 14:50:00,111.71,111.94,111.71,111.83,2600.0,106.2742,106.493,106.2742,106.3884,2600.0
2015-09-02 14:55:00,111.82,112.01,111.79,112.01,3800.0,106.3789,106.5596,106.3503,106.5596,3800.0
2015-09-02 15:00:00,112.05,112.19,111.86,112.17,6331.0,106.5977,106.7309,106.4169,106.7118,6331.0
2015-09-02 15:05:00,112.19,112.28,111.99,112.0,5939.0,106.7309,106.8165,106.5406,106.5501,5939.0
2015-09-02 15:10:00,112.04,112.21,111.87,111.88,5317.0,106.5882,106.7499,106.4264,106.436,5317.0
2015-09-02 15:15:00,111.94,112.06,111.72,111.95,7299.0,106.493,106.6072,106.2837,106.5025,7299.0
2015-09-02 15:20:00,112.02,112.12,111.86,111.96,6087.0,106.5691,106.6643,106.4169,106.5121,6087.0
2015-09-02 15:25:00,111.96,112.38,111.96,112.34,10653.0,106.5121,106.9116,106.5121,106.8736,10653.0
2015-09-02 15:30:00,112.43,112.58,112.34,112.39,22660.0,106.9592,107.1019,106.8736,106.9211,22660.0
2015-09-02 15:35:00,112.47,112.86,112.47,112.7,12826.0,106.9972,107.3683,106.9972,107.216,12826.0
2015-09-02 15:40:00,112.65,112.8,112.61,112.8,15104.0,107.1685,107.3112,107.1304,107.3112,15104.0
2015-09-02 15:45:00,112.78,112.96,112.76,112.81,22761.0,107.2922,107.4634,107.2731,107.3207,22761.0
2015-09-02 15:50:00,112.86,113.12,112.86,112.97,28903.0,107.3683,107.6156,107.3683,107.4729,28903.0
2015-09-02 15:55:00,112.95,113.39,112.95,113.34,35752.0,107.4539,107.8725,107.4539,107.8249,35752.0
2015-09-03 09:30:00,113.61,114.11,113.29,113.32,13508.0,108.0818,108.5574,107.7773,107.8059,13508.0
2015-09-03 09:35:00,113.32,113.92,113.32,113.64,5376.0,107.8059,108.3767,107.8059,108.1103,5376.0
2015-09-03 09:40:00,113.64,114.21,113.62,113.63,6045.0,108.1103,108.6526,108.0913,108.1008,6045.0
2015-09-03 09:45:00,113.63,114.15,113.63,114.11,15925.0,108.1008,108.5955,108.1008,108.5574,15925.0
2015-09-03 09:50:00,114.11,114.43,114.1,114.24,6659.0,108.5574,108.8619,108.5479,108.6811,6659.0
2015-09-03 09:55:00,114.22,114.28,114.07,114.26,1100.0,108.6621,108.7192,108.5194,108.7001,1100.0
2015-09-03 10:00:00,114.07,114.32,113.94,114.0,4500.0,108.5194,108.7572,108.3957,108.4528,4500.0
2015-09-03 10:05:00,114.03,114.2,113.99,114.14,4040.0,108.4813,108.6431,108.4433,108.586,4040.0
2015-09-03 10:10:00,114.21,114.26,114.01,114.24,14587.0,108.6526,108.7001,108.4623,108.6811,14587.0
2015-09-03 10:15:00,114.29,114.5,114.28,114.43,5901.0,108.7287,108.9285,108.7192,108.8619,5901.0
2015-09-03 10:20:00,114.51,114.6,114.41,114.43,5082.0,108.938,109.0236,108.8428,108.8619,5082.0
2015-09-03 10:25:00,114.58,114.8,114.55,114.8,5200.0,109.0046,109.2139,108.976,109.2139,5200.0
2015-09-03 10:30:00,114.79,114.79,114.36,114.48,4951.0,109.2044,109.2044,108.7953,108.9094,4951.0
2015-09-03 10:35:00,114.49,114.71,114.46,114.59,5006.0,108.9189,109.1282,108.8904,109.0141,5006.0
2015-09-03 10:40:00,114.62,114.74,114.57,114.65,5630.0,109.0426,109.1568,108.9951,109.0712,5630.0
2015-09-03 10:45:00,114.62,114.84,114.53,114.8,11973.0,109.0426,109.2519,108.957,109.2139,11973.0
2015-09-03 10:50:00,114.85,115.34,114.83,115.08,22365.0,109.2614,109.7276,109.2424,109.4802,22365.0
2015-09-03 10:55:00,115.13,115.28,115.12,115.27,8350.0,109.5278,109.6705,109.5183,109.661,8350.0
2015-09-03 11:00:00,115.25,115.27,114.98,115.22,8300.0,109.642,109.661,109.3851,109.6134,8300.0
2015-09-03 11:05:00,115.25,115.28,114.94,115.12,10076.0,109.642,109.6705,109.3471,109.5183,10076.0
2015-09-03 11:10:00,115.16,115.27,115.0,115.1,3100.0,109.5563,109.661,109.4041,109.4993,3100.0
2015-09-03 11:15:00,115.18,115.18,114.79,114.8,17759.0,109.5754,109.5754,109.2044,109.2139,17759.0
2015-09-03 11:20:00,114.82,114.88,114.53,114.61,6074.0,109.2329,109.29,108.957,109.0331,6074.0
2015-09-03 11:25:00,114.63,114.94,114.6,114.79,11863.0,109.0521,109.3471,109.0236,109.2044,11863.0
2015-09-03 11:30:00,114.84,114.87,114.74,114.79,2800.0,109.2519,109.2805,109.1568,109.2044,2800.0
2015-09-03 11:35:00,114.85,114.92,114.7,114.72,6301.0,109.2614,109.328,109.1187,109.1378,6301.0
2015-09-03 11:40:00,114.76,115.12,114.76,115.07,4475.0,109.1758,109.5183,109.1758,109.4707,4475.0
2015-09-03 11:45:00,115.02,115.07,114.44,114.44,11688.0,109.4232,109.4707,108.8714,108.8714,11688.0
2015-09-03 11:50:00,114.37,114.45,114.15,114.23,9190.0,108.8048,108.8809,108.5955,108.6716,9190.0
2015-09-03 11:55:00,114.25,114.51,114.22,114.47,2300.0,108.6906,108.938,108.6621,108.8999,2300.0
2015-09-03 12:00:00,114.45,114.48,114.25,114.25,2288.0,108.8809,108.9094,108.6906,108.6906,2288.0
2015-09-03 12:05:00,114.4,114.4,114.29,114.37,1100.0,108.8333,108.8333,108.7287,108.8048,1100.0
2015-09-03 12:10:00,114.34,114.35,114.17,114.3,3000.0,108.7762,108.7858,108.6145,108.7382,3000.0
2015-09-03 12:15:00,114.35,114.42,114.34,114.4,2948.0,108.7858,108.8524,108.7762,108.8333,2948.0
2015-09-03 12:20:00,114.38,114.43,114.35,114.39,1900.0,108.8143,108.8619,108.7858,108.8238,1900.0
2015-09-03 12:25:00,114.38,114.42,114.27,114.39,2900.0,108.8143,108.8524,108.7097,108.8238,2900.0
2015-09-03 12:30:00,114.33,114.4,114.08,114.08,2132.0,108.7667,108.8333,108.5289,108.5289,2132.0
2015-09-03 12:35:00,114.06,114.19,113.81,113.82,5713.0,108.5099,108.6335,108.272,108.2816,5713.0
2015-09-03 12:40:00,113.8,114.04,113.74,114.04,2200.0,108.2625,108.4908,108.2054,108.4908,2200.0
2015-09-03 12:45:00,114.01,114.21,113.98,114.17,5296.0,108.4623,108.6526,108.4338,108.6145,5296.0
2015-09-03 12:50:00,114.06,114.06,113.88,114.05,1548.0,108.5099,108.5099,108.3386,108.5004,1548.0
2015-09-03 12:55:00,114.06,114.11,113.93,113.95,4550.0,108.5099,108.5574,108.3862,108.4052,4550.0
2015-09-03 13:00:00,113.86,113.88,113.75,113.75,2572.0,108.3196,108.3386,108.215,108.215,2572.0
2015-09-03 13:05:00,113.76,113.76,113.34,113.38,10110.0,108.2245,108.2245,107.8249,107.863,10110.0
2015-09-03 13:10:00,113.37,113.45,113.23,113.45,3604.0,107.8534,107.9296,107.7203,107.9296,3604.0
2015-09-03 13:15:00,113.43,113.66,113.4,113.62,1400.0,107.9105,108.1293,107.882,108.0913,1400.0
2015-09-03 13:20:00,113.66,113.74,113.54,113.61,11109.0,108.1293,108.2054,108.0152,108.0818,11109.0
2015-09-03 13:25:00,113.62,113.74,113.53,113.54,16000.0,108.0913,108.2054,108.0057,108.0152,16000.0
2015-09-03 13:30:00,113.54,113.75,113.42,113.71,11161.0,108.0152,108.215,107.901,108.1769,11161.0
2015-09-03 13:35:00,113.64,113.65,113.44,113.48,5500.0,108.1103,108.1198,107.92,107.9581,5500.0
2015-09-03 13:40:00,113.41,113.45,113.21,113.23,4250.0,107.8915,107.9296,107.7012,107.7203,4250.0
2015-09-03 13:45:00,113.24,113.42,113.24,113.28,4000.0,107.7298,107.901,107.7298,107.7678,4000.0
2015-09-03 13:50:00,113.28,113.28,112.94,113.16,4900.0,107.7678,107.7678,107.4444,107.6537,4900.0
2015-09-03 13:55:00,113.05,113.05,112.72,112.74,2826.0,107.549,107.549,107.2351,107.2541,2826.0
2015-09-03 14:00:00,112.74,112.85,112.63,112.76,5831.0,107.2541,107.3588,107.1495,107.2731,5831.0
2015-09-03 14:05:00,112.86,113.0,112.63,112.63,4700.0,107.3683,107.5015,107.1495,107.1495,4700.0
2015-09-03 14:10:00,112.66,112.9,112.66,112.74,5100.0,107.178,107.4063,107.178,107.2541,5100.0
2015-09-03 14:15:00,112.8,113.14,112.8,113.01,4462.0,107.3112,107.6346,107.3112,107.511,4462.0
2015-09-03 14:20:00,113.05,113.12,112.95,113.08,5759.0,107.549,107.6156,107.4539,107.5776,5759.0
2015-09-03 14:25:00,113.09,113.25,113.08,113.25,6100.0,107.5871,107.7393,107.5776,107.7393,6100.0
2015-09-03 14:30:00,113.23,113.48,113.23,113.39,14531.0,107.7203,107.9581,107.7203,107.8725,14531.0
2015-09-03 14:35:00,113.35,113.77,113.28,113.77,3600.0,107.8344,108.234,107.7678,108.234,3600.0
2015-09-03 14:40:00,113.7,113.96,113.61,113.93,5696.0,108.1674,108.4147,108.0818,108.3862,5696.0
2015-09-03 14:45:00,113.81,113.86,113.63,113.78,6213.0,108.272,108.3196,108.1008,108.2435,6213.0
2015-09-03 14:50:00,113.75,113.78,113.5,113.52,5000.0,108.215,108.2435,107.9771,107.9961,5000.0
2015-09-03 14:55:00,113.51,113.63,113.35,113.58,7150.0,107.9866,108.1008,107.8344,108.0532,7150.0
2015-09-03 15:00:00,113.66,113.75,113.62,113.71,4680.0,108.1293,108.215,108.0913,108.1769,4680.0
2015-09-03 15:05:00,113.72,113.79,113.15,113.25,17326.0,108.1864,108.253,107.6442,107.7393,17326.0
2015-09-03 15:10:00,113.31,113.59,113.27,113.59,4719.0,107.7964,108.0627,107.7583,108.0627,4719.0
2015-09-03 15:15:00,113.53,113.59,113.43,113.44,3500.0,108.0057,108.0627,107.9105,107.92,3500.0
2015-09-03 15:20:00,113.5,113.62,113.41,113.45,5204.0,107.9771,108.0913,107.8915,107.9296,5204.0
2015-09-03 15:25:00,113.35,113.35,113.09,113.13,7215.0,107.8344,107.8344,107.5871,107.6251,7215.0
2015-09-03 15:30:00,113.07,113.15,112.99,113.02,7117.0,107.568,107.6442,107.4919,107.5205,7117.0
2015-09-03 15:35:00,113.0,113.15,112.63,112.81,18770.0,107.5015,107.6442,107.1495,107.3207,18770.0
2015-09-03 15:40:00,112.74,112.94,112.63,112.74,10659.0,107.2541,107.4444,107.1495,107.2541,10659.0
2015-09-03 15:45:00,112.84,113.25,112.77,112.93,15004.0,107.3492,107.7393,107.2826,107.4349,15004.0
2015-09-03 15:50:00,112.91,113.33,112.91,113.1,17212.0,107.4158,107.8154,107.4158,107.5966,17212.0
2015-09-03 15:55:00,113.17,113.3,112.83,112.89,34523.0,107.6632,107.7869,107.3397,107.3968,34523.0
2015-09-04 09:30:00,111.28,111.28,110.81,111.11,18175.0,105.8651,105.8651,105.418,105.7034,18175.0
2015-09-04 09:35:00,111.05,112.41,111.05,112.01,19673.0,105.6463,106.9402,105.6463,106.5596,19673.0
2015-09-04 09:40:00,112.02,112.38,111.8,112.29,8892.0,106.5691,106.9116,106.3598,106.826,8892.0
2015-09-04 09:45:00,112.17,112.17,111.61,111.61,23498.0,106.7118,106.7118,106.1791,106.1791,23498.0
2015-09-04 09:50:00,111.64,111.7,111.37,111.46,6060.0,106.2076,106.2647,105.9508,106.0364,6060.0
2015-09-04 09:55:00,111.42,111.6,111.32,111.6,4200.0,105.9983,106.1696,105.9032,106.1696,4200.0
2015-09-04 10:00:00,111.5,111.72,111.34,111.63,3308.0,106.0744,106.2837,105.9222,106.1981,3308.0
2015-09-04 10:05:00,111.63,111.63,111.26,111.62,4993.0,106.1981,106.1981,105.8461,106.1886,4993.0
2015-09-04 10:10:00,111.6,111.75,111.36,111.48,9096.0,106.1696,106.3123,105.9413,106.0554,9096.0
2015-09-04 10:15:00,111.48,111.7,111.42,111.55,3800.0,106.0554,106.2647,105.9983,106.122,3800.0
2015-09-04 10:20:00,111.42,111.7,111.33,111.66,6535.0,105.9983,106.2647,105.9127,106.2267,6535.0
2015-09-04 10:25:00,111.61,111.83,111.41,111.82,8199.0,106.1791,106.3884,105.9888,106.3789,8199.0
2015-09-04 10:30:00,111.88,112.09,111.82,111.91,14071.0,106.436,106.6357,106.3789,106.4645,14071.0
2015-09-04 10:35:00,111.97,111.97,111.64,111.8,7500.0,106.5216,106.5216,106.2076,106.3598,7500.0
2015-09-04 10:40:00,111.81,111.88,111.44,111.55,2500.0,106.3694,106.436,106.0174,106.122,2500.0
2015-09-04 10:45:00,111.5,111.5,111.11,111.16,6742.0,106.0744,106.0744,105.7034,105.751,6742.0
2015-09-04 10:50:00,111.14,111.16,110.97,111.08,7415.0,105.732,105.751,105.5702,105.6749,7415.0
2015-09-04 10:55:00,111.01,111.13,110.85,111.07,16023.0,105.6083,105.7224,105.4561,105.6654,16023.0
2015-09-04 11:00:00,111.14,111.19,110.95,110.99,7164.0,105.732,105.7795,105.5512,105.5893,7164.0
2015-09-04 11:05:00,110.98,111.26,110.98,111.14,5432.0,105.5797,105.8461,105.5797,105.732,5432.0
2015-09-04 11:10:00,111.06,111.25,110.99,111.25,5810.0,105.6559,105.8366,105.5893,105.8366,5810.0
2015-09-04 11:15:00,111.24,111.24,111.18,111.18,1300.0,105.8271,105.8271,105.77,105.77,1300.0
2015-09-04 11:20:00,111.15,111.26,111.08,111.26,4100.0,105.7415,105.8461,105.6749,105.8461,4100.0
2015-09-04 11:25:00,111.29,111.36,111.17,111.33,3082.0,105.8747,105.9413,105.7605,105.9127,3082.0
2015-09-04 11:30:00,111.28,111.28,111.0,111.13,18089.0,105.8651,105.8651,105.5988,105.7224,18089.0
2015-09-04 11:35:00,111.08,111.26,111.01,111.23,4650.0,105.6749,105.8461,105.6083,105.8176,4650.0
2015-09-04 11:40:00,111.23,111.28,111.17,111.23,5300.0,105.8176,105.8651,105.7605,105.8176,5300.0
2015-09-04 11:45:00,111.22,111.42,111.22,111.39,3800.0,105.8081,105.9983,105.8081,105.9698,3800.0
2015-09-04 11:50:00,111.47,111.47,111.29,111.36,2325.0,106.0459,106.0459,105.8747,105.9413,2325.0
2015-09-04 11:55:00,111.23,111.33,111.21,111.32,7000.0,105.8176,105.9127,105.7986,105.9032,7000.0
2015-09-04 12:00:00,111.28,111.34,111.13,111.21,3800.0,105.8651,105.9222,105.7224,105.7986,3800.0
2015-09-04 12:05:00,111.26,111.42,111.1,111.42,8094.0,105.8461,105.9983,105.6939,105.9983,8094.0
2015-09-04 12:10:00,111.42,111.44,111.18,111.23,7121.0,105.9983,106.0174,105.77,105.8176,7121.0
2015-09-04 12:15:00,111.3,111.36,111.16,111.26,5407.0,105.8842,105.9413,105.751,105.8461,5407.0
2015-09-04 12:20:00,111.26,111.26,111.12,111.15,5089.0,105.8461,105.8461,105.7129,105.7415,5089.0
2015-09-04 12:25:00,111.12,111.15,110.98,111.1,10400.0,105.7129,105.7415,105.5797,105.6939,10400.0
2015-09-04 12:30:00,111.06,111.14,110.98,111.14,9122.0,105.6559,105.732,105.5797,105.732,9122.0
2015-09-04 12:35:00,111.11,111.19,111.01,111.1,10327.0,105.7034,105.7795,105.6083,105.6939,10327.0
2015-09-04 12:40:00,111.07,111.15,110.95,111.04,14393.0,105.6654,105.7415,105.5512,105.6368,14393.0
2015-09-04 12:45:00,111.03,111.24,110.99,111.16,8050.0,105.6273,105.8271,105.5893,105.751,8050.0
2015-09-04 12:50:00,111.19,111.26,111.15,111.17,5800.0,105.7795,105.8461,105.7415,105.7605,5800.0
2015-09-04 12:55:00,111.15,111.17,111.01,111.05,4650.0,105.7415,105.7605,105.6083,105.6463,4650.0
2015-09-04 13:00:00,111.03,111.03,110.74,110.9,17171.0,105.6273,105.6273,105.3514,105.5036,17171.0
2015-09-04 13:05:00,110.82,110.83,110.59,110.71,9400.0,105.4275,105.437,105.2087,105.3229,9400.0
2015-09-04 13:10:00,110.72,110.79,110.65,110.65,4600.0,105.3324,105.399,105.2658,105.2658,4600.0
2015-09-04 13:15:00,110.6,110.71,110.53,110.59,11550.0,105.2182,105.3229,105.1516,105.2087,11550.0
2015-09-04 13:20:00,110.59,110.61,110.42,110.45,6100.0,105.2087,105.2277,105.047,105.0755,6100.0
2015-09-04 13:25:00,110.38,110.59,110.33,110.49,28397.0,105.0089,105.2087,104.9614,105.1136,28397.0
2015-09-04 13:30:00,110.5,110.63,110.27,110.55,15400.0,105.1231,105.2468,104.9043,105.1707,15400.0
2015-09-04 13:35:00,110.52,110.53,110.28,110.43,10302.0,105.1421,105.1516,104.9138,105.0565,10302.0
2015-09-04 13:40:00,110.41,110.52,110.27,110.31,6700.0,105.0375,105.1421,104.9043,104.9423,6700.0
2015-09-04 13:45:00,110.34,110.5,110.34,110.45,7900.0,104.9709,105.1231,104.9709,105.0755,7900.0
2015-09-04 13:50:00,110.47,110.63,110.34,110.49,15666.0,105.0946,105.2468,104.9709,105.1136,15666.0
2015-09-04 13:55:00,110.51,110.59,110.4,110.48,12365.0,105.1326,105.2087,105.028,105.1041,12365.0
2015-09-04 14:00:00,110.54,110.6,110.45,110.6,10650.0,105.1612,105.2182,105.0755,105.2182,10650.0
2015-09-04 14:05:00,110.63,110.71,110.56,110.64,9732.0,105.2468,105.3229,105.1802,105.2563,9732.0
2015-09-04 14:10:00,110.67,110.8,110.59,110.76,18799.0,105.2848,105.4085,105.2087,105.3704,18799.0
2015-09-04 14:15:00,110.76,110.79,110.64,110.66,17281.0,105.3704,105.399,105.2563,105.2753,17281.0
2015-09-04 14:20:00,110.66,110.77,110.5,110.5,12449.0,105.2753,105.38,105.1231,105.1231,12449.0
2015-09-04 14:25:00,110.53,110.69,110.46,110.61,8051.0,105.1516,105.3039,105.085,105.2277,8051.0
2015-09-04 14:30:00,110.57,110.63,110.46,110.46,4683.0,105.1897,105.2468,105.085,105.085,4683.0
2015-09-04 14:35:00,110.45,110.62,110.42,110.59,14854.0,105.0755,105.2373,105.047,105.2087,14854.0
2015-09-04 14:40:00,110.63,110.92,110.63,110.92,16423.0,105.2468,105.5227,105.2468,105.5227,16423.0
2015-09-04 14:45:00,110.94,111.1,110.8,111.06,7228.0,105.5417,105.6939,105.4085,105.6559,7228.0
2015-09-04 14:50:00,111.03,111.03,110.92,110.95,6945.0,105.6273,105.6273,105.5227,105.5512,6945.0
2015-09-04 14:55:00,110.95,111.19,110.91,111.19,5885.0,105.5512,105.7795,105.5132,105.7795,5885.0
2015-09-04 15:00:00,111.24,111.29,111.14,111.18,6550.0,105.8271,105.8747,105.732,105.77,6550.0
2015-09-04 15:05:00,111.14,111.31,111.14,111.15,8057.0,105.732,105.8937,105.732,105.7415,8057.0
2015-09-04 15:10:00,111.1,111.1,110.91,111.08,7162.0,105.6939,105.6939,105.5132,105.6749,7162.0
2015-09-04 15:15:00,111.08,111.11,110.98,111.04,8759.0,105.6749,105.7034,105.5797,105.6368,8759.0
2015-09-04 15:20:00,111.04,111.11,110.95,110.99,11400.0,105.6368,105.7034,105.5512,105.5893,11400.0
2015-09-04 15:25:00,110.97,111.17,110.91,111.14,11500.0,105.5702,105.7605,105.5132,105.732,11500.0
2015-09-04 15:30:00,111.17,111.32,111.1,111.32,29157.0,105.7605,105.9032,105.6939,105.9032,29157.0
2015-09-04 15:35:00,111.29,111.45,111.24,111.27,7859.0,105.8747,106.0269,105.8271,105.8556,7859.0
2015-09-04 15:40:00,111.24,111.47,111.23,111.4,16575.0,105.8271,106.0459,105.8176,105.9793,16575.0
2015-09-04 15:45:00,111.37,111.86,111.37,111.84,22271.0,105.9508,106.4169,105.9508,106.3979,22271.0
2015-09-04 15:50:00,111.83,111.87,111.47,111.6,23485.0,106.3884,106.4264,106.0459,106.1696,23485.0
2015-09-04 15:55:00,111.61,111.67,111.2,111.25,41625.0,106.1791,106.2362,105.789,105.8366,41625.0
2015-09-08 09:30:00,113.15,114.0,112.8,113.74,30890.0,107.6442,108.4528,107.3112,108.2054,30890.0
2015-09-08 09:35:00,113.7,114.0,113.45,113.89,9856.0,108.1674,108.4528,107.9296,108.3481,9856.0
2015-09-08 09:40:00,113.74,114.6,113.74,114.32,20293.0,108.2054,109.0236,108.2054,108.7572,20293.0
2015-09-08 09:45:00,114.41,114.46,114.15,114.32,7200.0,108.8428,108.8904,108.5955,108.7572,7200.0
2015-09-08 09:50:00,114.32,114.51,114.27,114.27,6919.0,108.7572,108.938,108.7097,108.7097,6919.0
2015-09-08 09:55:00,114.2,114.28,113.58,113.59,26050.0,108.6431,108.7192,108.0532,108.0627,26050.0
2015-09-08 10:00:00,113.72,113.72,113.37,113.7,15425.0,108.1864,108.1864,107.8534,108.1674,15425.0
2015-09-08 10:05:00,113.67,114.01,113.24,113.33,21774.0,108.1388,108.4623,107.7298,107.8154,21774.0
2015-09-08 10:10:00,113.46,113.82,113.37,113.55,11000.0,107.9391,108.2816,107.8534,108.0247,11000.0
2015-09-08 10:15:00,113.55,113.59,113.31,113.31,7565.0,108.0247,108.0627,107.7964,107.7964,7565.0
2015-09-08 10:20:00,113.35,113.35,112.9,113.05,18561.0,107.8344,107.8344,107.4063,107.549,18561.0
2015-09-08 10:25:00,113.02,113.37,113.0,113.34,6035.0,107.5205,107.8534,107.5015,107.8249,6035.0
2015-09-08 10:30:00,113.28,113.28,112.98,113.0,3800.0,107.7678,107.7678,107.4824,107.5015,3800.0
2015-09-08 10:35:00,112.98,113.13,112.91,113.02,14653.0,107.4824,107.6251,107.4158,107.5205,14653.0
2015-09-08 10:40:00,112.93,113.01,112.62,112.94,12918.0,107.4349,107.511,107.1399,107.4444,12918.0
2015-09-08 10:45:00,112.9,113.03,112.75,112.95,8379.0,107.4063,107.53,107.2636,107.4539,8379.0
2015-09-08 10:50:00,112.95,113.02,112.92,112.94,4900.0,107.4539,107.5205,107.4253,107.4444,4900.0
2015-09-08 10:55:00,112.99,113.35,112.93,113.2,2900.0,107.4919,107.8344,107.4349,107.6917,2900.0
2015-09-08 11:00:00,113.19,113.27,112.97,113.03,27542.0,107.6822,107.7583,107.4729,107.53,27542.0
2015-09-08 11:05:00,113.12,113.13,112.95,113.1,2155.0,107.6156,107.6251,107.4539,107.5966,2155.0
2015-09-08 11:10:00,113.26,113.26,113.16,113.2,1400.0,107.7488,107.7488,107.6537,107.6917,1400.0
2015-09-08 11:15:00,113.19,113.36,113.18,113.23,4232.0,107.6822,107.8439,107.6727,107.7203,4232.0
2015-09-08 11:20:00,113.23,113.44,113.21,113.38,2400.0,107.7203,107.92,107.7012,107.863,2400.0
2015-09-08 11:25:00,113.48,113.49,113.34,113.39,9610.0,107.9581,107.9676,107.8249,107.8725,9610.0
2015-09-08 11:30:00,113.36,113.43,113.29,113.38,8275.0,107.8439,107.9105,107.7773,107.863,8275.0
2015-09-08 11:35:00,113.42,113.53,113.32,113.32,4412.0,107.901,108.0057,107.8059,107.8059,4412.0
2015-09-08 11:40:00,113.4,113.56,113.36,113.56,5378.0,107.882,108.0342,107.8439,108.0342,5378.0
2015-09-08 11:45:00,113.59,113.9,113.55,113.72,41993.0,108.0627,108.3577,108.0247,108.1864,41993.0
2015-09-08 11:50:00,113.79,113.87,113.66,113.72,11533.0,108.253,108.3291,108.1293,108.1864,11533.0
2015-09-08 11:55:00,113.67,113.77,113.4,113.41,28506.0,108.1388,108.234,107.882,107.8915,28506.0
2015-09-08 12:00:00,113.35,113.35,113.05,113.05,4067.0,107.8344,107.8344,107.549,107.549,4067.0
2015-09-08 12:05:00,113.13,113.29,113.13,113.29,4100.0,107.6251,107.7773,107.6251,107.7773,4100.0
2015-09-08 12:10:00,113.3,113.39,113.24,113.39,1738.0,107.7869,107.8725,107.7298,107.8725,1738.0
2015-09-08 12:15:00,113.5,113.53,113.34,113.49,11580.0,107.9771,108.0057,107.8249,107.9676,11580.0
2015-09-08 12:20:00,113.43,113.67,113.42,113.62,3917.0,107.9105,108.1388,107.901,108.0913,3917.0
2015-09-08 12:25:00,113.67,113.89,113.5,113.58,20258.0,108.1388,108.3481,107.9771,108.0532,20258.0
2015-09-08 12:30:00,113.62,113.7,113.51,113.51,3155.0,108.0913,108.1674,107.9866,107.9866,3155.0
2015-09-08 12:35:00,113.6,113.67,113.51,113.58,2877.0,108.0723,108.1388,107.9866,108.0532,2877.0
2015-09-08 12:40:00,113.64,113.68,113.56,113.59,3653.0,108.1103,108.1484,108.0342,108.0627,3653.0
2015-09-08 12:45:00,113.65,113.85,113.55,113.83,9682.0,108.1198,108.3101,108.0247,108.2911,9682.0
2015-09-08 12:50:00,113.8,114.07,113.76,114.05,16688.0,108.2625,108.5194,108.2245,108.5004,16688.0
2015-09-08 12:55:00,113.95,113.95,113.75,113.82,4630.0,108.4052,108.4052,108.215,108.2816,4630.0
2015-09-08 13:00:00,113.79,113.79,113.58,113.58,5923.0,108.253,108.253,108.0532,108.0532,5923.0
2015-09-08 13:05:00,113.61,113.64,113.51,113.58,8159.0,108.0818,108.1103,107.9866,108.0532,8159.0
2015-09-08 13:10:00,113.6,113.8,113.57,113.6,9337.0,108.0723,108.2625,108.0437,108.0723,9337.0
2015-09-08 13:15:00,113.59,113.72,113.55,113.56,6126.0,108.0627,108.1864,108.0247,108.0342,6126.0
2015-09-08 13:20:00,113.52,113.68,113.49,113.68,2203.0,107.9961,108.1484,107.9676,108.1484,2203.0
2015-09-08 13:25:00,113.62,113.63,113.54,113.61,1617.0,108.0913,108.1008,108.0152,108.0818,1617.0
2015-09-08 13:30:00,113.61,113.61,113.47,113.56,3770.0,108.0818,108.0818,107.9486,108.0342,3770.0
2015-09-08 13:35:00,113.57,113.9,113.55,113.9,3700.0,108.0437,108.3577,108.0247,108.3577,3700.0
2015-09-08 13:40:00,113.9,113.92,113.83,113.9,2200.0,108.3577,108.3767,108.2911,108.3577,2200.0
2015-09-08 13:45:00,113.9,114.08,113.88,114.06,8470.0,108.3577,108.5289,108.3386,108.5099,8470.0
2015-09-08 13:50:00,114.06,114.2,114.03,114.11,8078.0,108.5099,108.6431,108.4813,108.5574,8078.0
2015-09-08 13:55:00,114.17,114.31,114.16,114.31,5170.0,108.6145,108.7477,108.605,108.7477,5170.0
2015-09-08 14:00:00,114.27,114.4,114.23,114.23,5574.0,108.7097,108.8333,108.6716,108.6716,5574.0
2015-09-08 14:05:00,114.27,114.34,114.19,114.34,5560.0,108.7097,108.7762,108.6335,108.7762,5560.0
2015-09-08 14:10:00,114.32,114.32,114.13,114.18,4147.0,108.7572,108.7572,108.5765,108.624,4147.0
2015-09-08 14:15:00,114.21,114.43,114.21,114.31,2400.0,108.6526,108.8619,108.6526,108.7477,2400.0
2015-09-08 14:20:00,114.27,114.37,114.26,114.32,2900.0,108.7097,108.8048,108.7001,108.7572,2900.0
2015-09-08 14:25:00,114.26,114.37,114.21,114.27,4500.0,108.7001,108.8048,108.6526,108.7097,4500.0
2015-09-08 14:30:00,114.27,114.4,114.25,114.33,6800.0,108.7097,108.8333,108.6906,108.7667,6800.0
2015-09-08 14:35:00,114.36,114.69,114.36,114.6,7773.0,108.7953,109.1092,108.7953,109.0236,7773.0
2015-09-08 14:40:00,114.55,114.59,114.51,114.57,4623.0,108.976,109.0141,108.938,108.9951,4623.0
2015-09-08 14:45:00,114.61,114.69,114.31,114.32,19305.0,109.0331,109.1092,108.7477,108.7572,19305.0
2015-09-08 14:50:00,114.29,114.42,114.26,114.29,14122.0,108.7287,108.8524,108.7001,108.7287,14122.0
2015-09-08 14:55:00,114.29,114.3,114.08,114.11,6513.0,108.7287,108.7382,108.5289,108.5574,6513.0
2015-09-08 15:00:00,114.14,114.3,114.02,114.3,9550.0,108.586,108.7382,108.4718,108.7382,9550.0
2015-09-08 15:05:00,114.25,114.34,114.14,114.19,15047.0,108.6906,108.7762,108.586,108.6335,15047.0
2015-09-08 15:10:00,114.19,114.3,114.19,114.22,6439.0,108.6335,108.7382,108.6335,108.6621,6439.0
2015-09-08 15:15:00,114.17,114.2,114.1,114.18,5343.0,108.6145,108.6431,108.5479,108.624,5343.0
2015-09-08 15:20:00,114.2,114.2,114.04,114.1,4391.0,108.6431,108.6431,108.4908,108.5479,4391.0
2015-09-08 15:25:00,114.13,114.43,114.13,114.43,7001.0,108.5765,108.8619,108.5765,108.8619,7001.0
2015-09-08 15:30:00,114.4,114.4,114.28,114.3,5804.0,108.8333,108.8333,108.7192,108.7382,5804.0
2015-09-08 15:35:00,114.31,114.57,114.3,114.51,9849.0,108.7477,108.9951,108.7382,108.938,9849.0
2015-09-08 15:40:00,114.5,114.55,114.37,114.38,7742.0,108.9285,108.976,108.8048,108.8143,7742.0
2015-09-08 15:45:00,114.36,114.5,114.29,114.5,11106.0,108.7953,108.9285,108.7287,108.9285,11106.0
2015-09-08 15:50:00,114.47,114.6,114.37,114.52,21286.0,108.8999,109.0236,108.8048,108.9475,21286.0
2015-09-08 15:55:00,114.54,114.58,114.39,114.47,44966.0,108.9665,109.0046,108.8238,108.8999,44966.0
2015-09-09 09:30:00,115.1,115.86,115.01,115.68,24954.0,109.4993,110.2223,109.4136,110.051,24954.0
2015-09-09 09:35:00,115.5,115.78,115.29,115.29,12353.0,109.8798,110.1462,109.68,109.68,12353.0
2015-09-09 09:40:00,115.3,115.9,114.92,115.89,21421.0,109.6895,110.2603,109.328,110.2508,21421.0
2015-09-09 09:45:00,115.99,116.12,115.59,115.9,7856.0,110.346,110.4696,109.9654,110.2603,7856.0
2015-09-09 09:50:00,115.97,116.23,115.85,116.23,10740.0,110.3269,110.5743,110.2128,110.5743,10740.0
2015-09-09 09:55:00,116.2,116.4,116.04,116.37,19450.0,110.5457,110.736,110.3935,110.7075,19450.0
2015-09-09 10:00:00,116.2,116.36,115.7,115.7,10894.0,110.5457,110.698,110.0701,110.0701,10894.0
2015-09-09 10:05:00,115.64,115.8,115.04,115.04,10678.0,110.013,110.1652,109.4422,109.4422,10678.0
2015-09-09 10:10:00,115.04,115.25,114.97,114.97,8926.0,109.4422,109.642,109.3756,109.3756,8926.0
2015-09-09 10:15:00,114.89,115.09,114.71,114.78,6522.0,109.2995,109.4898,109.1282,109.1948,6522.0
2015-09-09 10:20:00,114.85,115.0,114.63,114.92,10153.0,109.2614,109.4041,109.0521,109.328,10153.0
2015-09-09 10:25:00,114.86,115.07,114.71,114.72,5480.0,109.2709,109.4707,109.1282,109.1378,5480.0
2015-09-09 10:30:00,114.68,115.02,114.67,114.77,11982.0,109.0997,109.4232,109.0902,109.1853,11982.0
2015-09-09 10:35:00,114.73,114.73,114.43,114.66,5269.0,109.1473,109.1473,108.8619,109.0807,5269.0
2015-09-09 10:40:00,114.53,114.7,114.44,114.67,8950.0,108.957,109.1187,108.8714,109.0902,8950.0
2015-09-09 10:45:00,114.62,114.69,114.43,114.43,3230.0,109.0426,109.1092,108.8619,108.8619,3230.0
2015-09-09 10:50:00,114.44,114.65,114.3,114.42,7973.0,108.8714,109.0712,108.7382,108.8524,7973.0
2015-09-09 10:55:00,114.42,114.65,114.34,114.65,4100.0,108.8524,109.0712,108.7762,109.0712,4100.0
2015-09-09 11:00:00,114.65,114.74,114.38,114.66,4600.0,109.0712,109.1568,108.8143,109.0807,4600.0
2015-09-09 11:05:00,114.67,114.92,114.48,114.92,15854.0,109.0902,109.328,108.9094,109.328,15854.0
2015-09-09 11:10:00,114.98,115.17,114.98,115.14,4830.0,109.3851,109.5659,109.3851,109.5373,4830.0
2015-09-09 11:15:00,115.14,115.31,115.08,115.2,4866.0,109.5373,109.699,109.4802,109.5944,4866.0
2015-09-09 11:20:00,115.19,115.36,115.1,115.36,10598.0,109.5849,109.7466,109.4993,109.7466,10598.0
2015-09-09 11:25:00,115.36,115.48,115.27,115.48,9140.0,109.7466,109.8608,109.661,109.8608,9140.0
2015-09-09 11:30:00,115.5,115.5,115.34,115.38,13942.0,109.8798,109.8798,109.7276,109.7656,13942.0
2015-09-09 11:35:00,115.38,115.51,115.31,115.51,8090.0,109.7656,109.8893,109.699,109.8893,8090.0
2015-09-09 11:40:00,115.51,115.51,115.06,115.24,7720.0,109.8893,109.8893,109.4612,109.6325,7720.0
2015-09-09 11:45:00,115.24,115.25,114.8,114.8,7093.0,109.6325,109.642,109.2139,109.2139,7093.0
2015-09-09 11:50:00,114.82,114.86,114.54,114.54,17193.0,109.2329,109.2709,108.9665,108.9665,17193.0
2015-09-09 11:55:00,114.57,114.68,114.5,114.59,12903.0,108.9951,109.0997,108.9285,109.0141,12903.0
2015-09-09 12:00:00,114.53,114.74,114.43,114.67,11786.0,108.957,109.1568,108.8619,109.0902,11786.0
2015-09-09 12:05:00,114.64,114.68,114.46,114.64,17731.0,109.0616,109.0997,108.8904,109.0616,17731.0
2015-09-09 12:10:00,114.69,114.82,114.63,114.77,25488.0,109.1092,109.2329,109.0521,109.1853,25488.0
2015-09-09 12:15:00,114.75,114.78,114.61,114.71,6030.0,109.1663,109.1948,109.0331,109.1282,6030.0
2015-09-09 12:20:00,114.72,114.9,114.68,114.9,19584.0,109.1378,109.309,109.0997,109.309,19584.0
2015-09-09 12:25:00,114.9,115.0,114.79,115.0,13900.0,109.309,109.4041,109.2044,109.4041,13900.0
2015-09-09 12:30:00,115.0,115.27,114.9,115.21,42545.0,109.4041,109.661,109.309,109.6039,42545.0
2015-09-09 12:35:00,115.21,115.23,114.82,115.04,11458.0,109.6039,109.6229,109.2329,109.4422,11458.0
2015-09-09 12:40:00,115.04,115.28,114.78,115.28,20190.0,109.4422,109.6705,109.1948,109.6705,20190.0
2015-09-09 12:45:00,115.14,115.34,115.0,115.0,8500.0,109.5373,109.7276,109.4041,109.4041,8500.0
2015-09-09 12:50:00,115.06,115.13,114.87,115.13,6403.0,109.4612,109.5278,109.2805,109.5278,6403.0
2015-09-09 12:55:00,115.08,115.21,114.98,115.21,6761.0,109.4802,109.6039,109.3851,109.6039,6761.0
2015-09-09 13:00:00,115.17,115.17,115.0,115.09,6403.0,109.5659,109.5659,109.4041,109.4898,6403.0
2015-09-09 13:05:00,115.14,115.15,114.9,115.0,8000.0,109.5373,109.5468,109.309,109.4041,8000.0
2015-09-09 13:10:00,115.05,115.25,115.05,115.1,13260.0,109.4517,109.642,109.4517,109.4993,13260.0
2015-09-09 13:15:00,115.1,115.28,115.06,115.17,27984.0,109.4993,109.6705,109.4612,109.5659,27984.0
2015-09-09 13:20:00,115.22,115.33,114.94,115.04,7779.0,109.6134,109.7181,109.3471,109.4422,7779.0
2015-09-09 13:25:00,115.07,115.07,114.77,114.86,9536.0,109.4707,109.4707,109.1853,109.2709,9536.0
2015-09-09 13:30:00,114.85,114.85,114.52,114.61,10485.0,109.2614,109.2614,108.9475,109.0331,10485.0
2015-09-09 13:35:00,114.64,114.68,114.49,114.6,6653.0,109.0616,109.0997,108.9189,109.0236,6653.0
2015-09-09 13:40:00,114.6,114.88,114.55,114.8,37876.0,109.0236,109.29,108.976,109.2139,37876.0
2015-09-09 13:45:00,114.83,114.85,114.68,114.76,9287.0,109.2424,109.2614,109.0997,109.1758,9287.0
2015-09-09 13:50:00,114.72,114.83,114.59,114.83,8877.0,109.1378,109.2424,109.0141,109.2424,8877.0
2015-09-09 13:55:00,114.82,114.82,114.43,114.43,10253.0,109.2329,109.2329,108.8619,108.8619,10253.0
2015-09-09 14:00:00,114.5,114.56,114.34,114.49,6472.0,108.9285,108.9855,108.7762,108.9189,6472.0
2015-09-09 14:05:00,114.51,114.64,114.29,114.64,8755.0,108.938,109.0616,108.7287,109.0616,8755.0
2015-09-09 14:10:00,114.63,114.82,114.59,114.65,25594.0,109.0521,109.2329,109.0141,109.0712,25594.0
2015-09-09 14:15:00,114.67,114.81,114.62,114.75,4944.0,109.0902,109.2234,109.0426,109.1663,4944.0
2015-09-09 14:20:00,114.78,114.78,114.43,114.56,5351.0,109.1948,109.1948,108.8619,108.9855,5351.0
2015-09-09 14:25:00,114.67,114.77,114.39,114.6,5931.0,109.0902,109.1853,108.8238,109.0236,5931.0
2015-09-09 14:30:00,114.58,114.58,114.35,114.42,5000.0,109.0046,109.0046,108.7858,108.8524,5000.0
2015-09-09 14:35:00,114.41,114.59,114.41,114.45,5547.0,108.8428,109.0141,108.8428,108.8809,5547.0
2015-09-09 14:40:00,114.39,114.39,114.06,114.1,4946.0,108.8238,108.8238,108.5099,108.5479,4946.0
2015-09-09 14:45:00,114.15,114.27,114.03,114.19,6235.0,108.5955,108.7097,108.4813,108.6335,6235.0
2015-09-09 14:50:00,114.22,114.34,114.11,114.3,7908.0,108.6621,108.7762,108.5574,108.7382,7908.0
2015-09-09 14:55:00,114.27,114.37,114.2,114.21,4356.0,108.7097,108.8048,108.6431,108.6526,4356.0
2015-09-09 15:00:00,114.2,114.48,114.04,114.48,7425.0,108.6431,108.9094,108.4908,108.9094,7425.0
2015-09-09 15:05:00,114.44,114.58,114.38,114.51,6948.0,108.8714,109.0046,108.8143,108.938,6948.0
2015-09-09 15:10:00,114.48,114.54,114.09,114.46,8813.0,108.9094,108.9665,108.5384,108.8904,8813.0
2015-09-09 15:15:00,114.42,114.67,114.3,114.57,8863.0,108.8524,109.0902,108.7382,108.9951,8863.0
2015-09-09 15:20:00,114.56,114.82,114.45,114.81,9994.0,108.9855,109.2329,108.8809,109.2234,9994.0
2015-09-09 15:25:00,114.79,114.86,114.38,114.38,12188.0,109.2044,109.2709,108.8143,108.8143,12188.0
2015-09-09 15:30:00,114.34,114.39,114.01,114.07,27399.0,108.7762,108.8238,108.4623,108.5194,27399.0
2015-09-09 15:35:00,114.1,114.13,113.85,113.85,28185.0,108.5479,108.5765,108.3101,108.3101,28185.0
2015-09-09 15:40:00,113.82,113.86,113.31,113.5,61858.0,108.2816,108.3196,107.7964,107.9771,61858.0
2015-09-09 15:45:00,113.46,113.5,113.09,113.4,56406.0,107.9391,107.9771,107.5871,107.882,56406.0
2015-09-09 15:50:00,113.4,113.46,113.16,113.22,51249.0,107.882,107.9391,107.6537,107.7107,51249.0
2015-09-09 15:55:00,113.23,113.48,113.12,113.35,93840.0,107.7203,107.9581,107.6156,107.8344,93840.0
2015-09-10 09:30:00,112.99,113.52,112.77,113.48,14427.0,107.4919,107.9961,107.2826,107.9581,14427.0
2015-09-10 09:35:00,113.49,113.68,113.29,113.37,12269.0,107.9676,108.1484,107.7773,107.8534,12269.0
2015-09-10 09:40:00,113.64,113.89,113.6,113.71,12429.0,108.1103,108.3481,108.0723,108.1769,12429.0
2015-09-10 09:45:00,113.85,114.27,113.83,114.27,14597.0,108.3101,108.7097,108.2911,108.7097,14597.0
2015-09-10 09:50:00,114.34,114.55,114.17,114.5,15770.0,108.7762,108.976,108.6145,108.9285,15770.0
2015-09-10 09:55:00,114.5,114.7,114.36,114.52,16528.0,108.9285,109.1187,108.7953,108.9475,16528.0
2015-09-10 10:00:00,114.61,114.7,114.41,114.55,8290.0,109.0331,109.1187,108.8428,108.976,8290.0
2015-09-10 10:05:00,114.55,114.75,114.51,114.67,15393.0,108.976,109.1663,108.938,109.0902,15393.0
2015-09-10 10:10:00,114.65,114.78,114.58,114.7,22323.0,109.0712,109.1948,109.0046,109.1187,22323.0
2015-09-10 10:15:00,114.72,114.83,114.64,114.82,18060.0,109.1378,109.2424,109.0616,109.2329,18060.0
2015-09-10 10:20:00,114.79,114.85,114.63,114.77,9491.0,109.2044,109.2614,109.0521,109.1853,9491.0
2015-09-10 10:25:00,114.79,114.98,114.78,114.98,7500.0,109.2044,109.3851,109.1948,109.3851,7500.0
2015-09-10 10:30:00,114.97,115.38,114.92,115.28,9832.0,109.3756,109.7656,109.328,109.6705,9832.0
2015-09-10 10:35:00,115.36,115.66,115.36,115.66,9872.0,109.7466,110.032,109.7466,110.032,9872.0
2015-09-10 10:40:00,115.67,115.67,115.49,115.56,9108.0,110.0415,110.0415,109.8703,109.9369,9108.0
2015-09-10 10:45:00,115.5,115.85,115.45,115.81,14433.0,109.8798,110.2128,109.8322,110.1747,14433.0
2015-09-10 10:50:00,115.83,116.05,115.83,115.98,17207.0,110.1937,110.403,110.1937,110.3364,17207.0
2015-09-10 10:55:00,116.0,116.15,115.95,116.12,39616.0,110.3555,110.4982,110.3079,110.4696,39616.0
2015-09-10 11:00:00,116.08,116.12,115.96,116.01,23934.0,110.4316,110.4696,110.3174,110.365,23934.0
2015-09-10 11:05:00,116.03,116.11,115.95,115.98,10181.0,110.384,110.4601,110.3079,110.3364,10181.0
2015-09-10 11:10:00,115.97,116.07,115.94,116.04,23600.0,110.3269,110.4221,110.2984,110.3935,23600.0
2015-09-10 11:15:00,116.05,116.06,115.88,115.91,30374.0,110.403,110.4126,110.2413,110.2699,30374.0
2015-09-10 11:20:00,115.9,116.08,115.74,116.08,44729.0,110.2603,110.4316,110.1081,110.4316,44729.0
2015-09-10 11:25:00,116.05,116.17,115.9,116.0,28993.0,110.403,110.5172,110.2603,110.3555,28993.0
2015-09-10 11:30:00,116.06,116.06,115.88,115.88,3300.0,110.4126,110.4126,110.2413,110.2413,3300.0
2015-09-10 11:35:00,115.84,116.12,115.84,116.0,6293.0,110.2033,110.4696,110.2033,110.3555,6293.0
2015-09-10 11:40:00,116.04,116.05,115.9,116.05,7332.0,110.3935,110.403,110.2603,110.403,7332.0
2015-09-10 11:45:00,115.99,115.99,115.72,115.79,13901.0,110.346,110.346,110.0891,110.1557,13901.0
2015-09-10 11:50:00,115.7,115.83,115.63,115.83,7288.0,110.0701,110.1937,110.0035,110.1937,7288.0
2015-09-10 11:55:00,115.87,115.99,115.7,115.9,12728.0,110.2318,110.346,110.0701,110.2603,12728.0
2015-09-10 12:00:00,115.88,115.95,115.72,115.83,4663.0,110.2413,110.3079,110.0891,110.1937,4663.0
2015-09-10 12:05:00,115.85,116.01,115.75,116.01,4026.0,110.2128,110.365,110.1176,110.365,4026.0
2015-09-10 12:10:00,115.96,115.97,115.79,115.79,1500.0,110.3174,110.3269,110.1557,110.1557,1500.0
2015-09-10 12:15:00,115.83,115.86,115.75,115.82,5960.0,110.1937,110.2223,110.1176,110.1842,5960.0
2015-09-10 12:20:00,115.78,115.86,115.75,115.75,2477.0,110.1462,110.2223,110.1176,110.1176,2477.0
2015-09-10 12:25:00,115.79,115.91,115.7,115.83,4700.0,110.1557,110.2699,110.0701,110.1937,4700.0
2015-09-10 12:30:00,115.8,115.83,115.72,115.82,5912.0,110.1652,110.1937,110.0891,110.1842,5912.0
2015-09-10 12:35:00,115.82,115.86,115.73,115.8,6916.0,110.1842,110.2223,110.0986,110.1652,6916.0
2015-09-10 12:40:00,115.78,115.87,115.75,115.87,7725.0,110.1462,110.2318,110.1176,110.2318,7725.0
2015-09-10 12:45:00,115.86,116.05,115.7,116.05,6505.0,110.2223,110.403,110.0701,110.403,6505.0
2015-09-10 12:50:00,116.0,116.0,115.82,115.82,2000.0,110.3555,110.3555,110.1842,110.1842,2000.0
2015-09-10 12:55:00,115.82,115.93,115.66,115.88,5594.0,110.1842,110.2889,110.032,110.2413,5594.0
2015-09-10 13:00:00,115.89,115.9,115.72,115.73,8320.0,110.2508,110.2603,110.0891,110.0986,8320.0
2015-09-10 13:05:00,115.79,115.87,115.79,115.84,1100.0,110.1557,110.2318,110.1557,110.2033,1100.0
2015-09-10 13:10:00,115.82,115.91,115.78,115.8,3417.0,110.1842,110.2699,110.1462,110.1652,3417.0
2015-09-10 13:15:00,115.77,115.83,115.75,115.75,2275.0,110.1367,110.1937,110.1176,110.1176,2275.0
2015-09-10 13:20:00,115.83,116.21,115.82,116.21,26287.0,110.1937,110.5553,110.1842,110.5553,26287.0
2015-09-10 13:25:00,116.21,116.58,116.19,116.57,21676.0,110.5553,110.9072,110.5362,110.8977,21676.0
2015-09-10 13:30:00,116.57,116.85,116.54,116.76,18382.0,110.8977,111.1641,110.8692,111.0785,18382.0
2015-09-10 13:35:00,116.8,117.07,116.74,116.83,16400.0,111.1165,111.3734,111.0595,111.1451,16400.0
2015-09-10 13:40:00,116.83,116.84,116.64,116.69,7600.0,111.1451,111.1546,110.9643,111.0119,7600.0
2015-09-10 13:45:00,116.63,116.71,116.55,116.66,12686.0,110.9548,111.0309,110.8787,110.9834,12686.0
2015-09-10 13:50:00,116.68,116.79,116.63,116.66,16800.0,111.0024,111.107,110.9548,110.9834,16800.0
2015-09-10 13:55:00,116.61,116.87,116.57,116.87,10608.0,110.9358,111.1831,110.8977,111.1831,10608.0
2015-09-10 14:00:00,116.81,116.94,116.8,116.91,11490.0,111.1261,111.2497,111.1165,111.2212,11490.0
2015-09-10 14:05:00,116.95,116.97,116.78,116.81,8900.0,111.2592,111.2783,111.0975,111.1261,8900.0
2015-09-10 14:10:00,116.84,117.0,116.83,116.97,11509.0,111.1546,111.3068,111.1451,111.2783,11509.0
2015-09-10 14:15:00,116.96,116.96,116.76,116.76,10891.0,111.2688,111.2688,111.0785,111.0785,10891.0
2015-09-10 14:20:00,116.75,116.87,116.7,116.71,32507.0,111.069,111.1831,111.0214,111.0309,32507.0
2015-09-10 14:25:00,116.69,116.7,116.53,116.55,11413.0,111.0119,111.0214,110.8597,110.8787,11413.0
2015-09-10 14:30:00,116.58,116.71,116.58,116.62,2700.0,110.9072,111.0309,110.9072,110.9453,2700.0
2015-09-10 14:35:00,116.54,116.6,116.5,116.55,6730.0,110.8692,110.9263,110.8311,110.8787,6730.0
2015-09-10 14:40:00,116.54,116.64,116.46,116.46,7008.0,110.8692,110.9643,110.7931,110.7931,7008.0
2015-09-10 14:45:00,116.45,116.51,116.3,116.34,4808.0,110.7836,110.8407,110.6409,110.6789,4808.0
2015-09-10 14:50:00,116.3,116.3,116.19,116.25,3400.0,110.6409,110.6409,110.5362,110.5933,3400.0
2015-09-10 14:55:00,116.25,116.25,115.92,115.99,10678.0,110.5933,110.5933,110.2794,110.346,10678.0
2015-09-10 15:00:00,115.96,116.05,115.9,115.9,7030.0,110.3174,110.403,110.2603,110.2603,7030.0
2015-09-10 15:05:00,115.92,116.11,115.92,116.08,9003.0,110.2794,110.4601,110.2794,110.4316,9003.0
2015-09-10 15:10:00,116.04,116.14,116.01,116.13,20686.0,110.3935,110.4887,110.365,110.4791,20686.0
2015-09-10 15:15:00,116.17,116.29,116.03,116.04,13173.0,110.5172,110.6314,110.384,110.3935,13173.0
2015-09-10 15:20:00,116.04,116.12,115.86,115.89,27889.0,110.3935,110.4696,110.2223,110.2508,27889.0
2015-09-10 15:25:00,115.88,115.97,115.82,115.87,8824.0,110.2413,110.3269,110.1842,110.2318,8824.0
2015-09-10 15:30:00,115.82,115.83,115.63,115.7,23127.0,110.1842,110.1937,110.0035,110.0701,23127.0
2015-09-10 15:35:00,115.71,115.82,115.6,115.71,17323.0,110.0796,110.1842,109.9749,110.0796,17323.0
2015-09-10 15:40:00,115.69,115.71,115.49,115.71,15456.0,110.0606,110.0796,109.8703,110.0796,15456.0
2015-09-10 15:45:00,115.71,115.84,115.58,115.84,16505.0,110.0796,110.2033,109.9559,110.2033,16505.0
2015-09-10 15:50:00,115.79,115.94,115.67,115.72,36925.0,110.1557,110.2984,110.0415,110.0891,36925.0
2015-09-10 15:55:00,115.74,116.04,115.7,115.94,53245.0,110.1081,110.3935,110.0701,110.2984,53245.0
2015-09-11 09:30:00,115.74,116.78,115.74,116.24,30359.0,110.1081,111.0975,110.1081,110.5838,30359.0
2015-09-11 09:35:00,115.93,116.81,115.91,116.81,6423.0,110.2889,111.1261,110.2699,111.1261,6423.0
2015-09-11 09:40:00,116.78,117.18,116.52,117.18,28145.0,111.0975,111.4781,110.8502,111.4781,28145.0
2015-09-11 09:45:00,117.15,117.16,116.28,116.37,16919.0,111.4495,111.459,110.6218,110.7075,16919.0
2015-09-11 09:50:00,116.33,116.37,116.09,116.09,13142.0,110.6694,110.7075,110.4411,110.4411,13142.0
2015-09-11 09:55:00,116.17,116.22,115.58,115.78,11683.0,110.5172,110.5648,109.9559,110.1462,11683.0
2015-09-11 10:00:00,115.8,115.83,115.51,115.67,8429.0,110.1652,110.1937,109.8893,110.0415,8429.0
2015-09-11 10:05:00,115.64,115.67,115.5,115.63,11008.0,110.013,110.0415,109.8798,110.0035,11008.0
2015-09-11 10:10:00,115.59,115.81,115.55,115.72,13873.0,109.9654,110.1747,109.9274,110.0891,13873.0
2015-09-11 10:15:00,115.8,116.09,115.71,116.09,36140.0,110.1652,110.4411,110.0796,110.4411,36140.0
2015-09-11 10:20:00,115.99,116.19,115.99,116.1,6685.0,110.346,110.5362,110.346,110.4506,6685.0
2015-09-11 10:25:00,116.09,116.22,115.93,116.07,12933.0,110.4411,110.5648,110.2889,110.4221,12933.0
2015-09-11 10:30:00,116.0,116.04,115.93,116.01,12120.0,110.3555,110.3935,110.2889,110.365,12120.0
2015-09-11 10:35:00,116.0,116.0,115.75,115.9,6175.0,110.3555,110.3555,110.1176,110.2603,6175.0
2015-09-11 10:40:00,115.97,115.97,115.76,115.76,3300.0,110.3269,110.3269,110.1272,110.1272,3300.0
2015-09-11 10:45:00,115.83,115.83,115.72,115.77,3291.0,110.1937,110.1937,110.0891,110.1367,3291.0
2015-09-11 10:50:00,115.72,115.82,115.52,115.52,4402.0,110.0891,110.1842,109.8988,109.8988,4402.0
2015-09-11 10:55:00,115.52,115.61,115.41,115.61,3976.0,109.8988,109.9844,109.7942,109.9844,3976.0
2015-09-11 11:00:00,115.63,115.88,115.63,115.75,8250.0,110.0035,110.2413,110.0035,110.1176,8250.0
2015-09-11 11:05:00,115.76,115.93,115.73,115.93,7494.0,110.1272,110.2889,110.0986,110.2889,7494.0
2015-09-11 11:10:00,115.97,115.97,115.8,115.93,6024.0,110.3269,110.3269,110.1652,110.2889,6024.0
2015-09-11 11:15:00,115.94,115.94,115.72,115.81,5561.0,110.2984,110.2984,110.0891,110.1747,5561.0
2015-09-11 11:20:00,115.85,116.08,115.85,116.0,19596.0,110.2128,110.4316,110.2128,110.3555,19596.0
2015-09-11 11:25:00,116.08,116.13,115.98,116.08,5942.0,110.4316,110.4791,110.3364,110.4316,5942.0
2015-09-11 11:30:00,116.06,116.18,115.99,116.01,10092.0,110.4126,110.5267,110.346,110.365,10092.0
2015-09-11 11:35:00,115.99,116.24,115.99,116.24,9266.0,110.346,110.5838,110.346,110.5838,9266.0
2015-09-11 11:40:00,116.24,116.33,116.1,116.12,3000.0,110.5838,110.6694,110.4506,110.4696,3000.0
2015-09-11 11:45:00,116.18,116.26,116.11,116.19,3700.0,110.5267,110.6028,110.4601,110.5362,3700.0
2015-09-11 11:50:00,116.25,116.42,116.25,116.32,2500.0,110.5933,110.755,110.5933,110.6599,2500.0
2015-09-11 11:55:00,116.34,116.44,116.2,116.37,17927.0,110.6789,110.7741,110.5457,110.7075,17927.0
2015-09-11 12:00:00,116.38,116.66,116.31,116.61,10345.0,110.717,110.9834,110.6504,110.9358,10345.0
2015-09-11 12:05:00,116.64,116.65,116.43,116.43,2430.0,110.9643,110.9738,110.7645,110.7645,2430.0
2015-09-11 12:10:00,116.5,116.62,116.5,116.57,3381.0,110.8311,110.9453,110.8311,110.8977,3381.0
2015-09-11 12:15:00,116.59,116.71,116.56,116.65,4020.0,110.9168,111.0309,110.8882,110.9738,4020.0
2015-09-11 12:20:00,116.55,116.59,116.52,116.57,12929.0,110.8787,110.9168,110.8502,110.8977,12929.0
2015-09-11 12:25:00,116.57,116.6,116.51,116.55,12718.0,110.8977,110.9263,110.8407,110.8787,12718.0
2015-09-11 12:30:00,116.53,116.66,116.53,116.53,4552.0,110.8597,110.9834,110.8597,110.8597,4552.0
2015-09-11 12:35:00,116.52,116.61,116.51,116.51,7400.0,110.8502,110.9358,110.8407,110.8407,7400.0
2015-09-11 12:40:00,116.52,116.64,116.5,116.63,13654.0,110.8502,110.9643,110.8311,110.9548,13654.0
2015-09-11 12:45:00,116.65,116.69,116.54,116.68,12910.0,110.9738,111.0119,110.8692,111.0024,12910.0
2015-09-11 12:50:00,116.66,116.77,116.56,116.62,6000.0,110.9834,111.088,110.8882,110.9453,6000.0
2015-09-11 12:55:00,116.61,116.67,116.55,116.6,4326.0,110.9358,110.9929,110.8787,110.9263,4326.0
2015-09-11 13:00:00,116.58,116.63,116.51,116.56,8779.0,110.9072,110.9548,110.8407,110.8882,8779.0
2015-09-11 13:05:00,116.61,116.64,116.54,116.55,3680.0,110.9358,110.9643,110.8692,110.8787,3680.0
2015-09-11 13:10:00,116.58,116.58,116.53,116.54,3800.0,110.9072,110.9072,110.8597,110.8692,3800.0
2015-09-11 13:15:00,116.52,116.69,116.51,116.68,6025.0,110.8502,111.0119,110.8407,111.0024,6025.0
2015-09-11 13:20:00,116.66,116.7,116.55,116.55,6626.0,110.9834,111.0214,110.8787,110.8787,6626.0
2015-09-11 13:25:00,116.58,116.59,116.52,116.58,4691.0,110.9072,110.9168,110.8502,110.9072,4691.0
2015-09-11 13:30:00,116.57,116.63,116.54,116.63,5212.0,110.8977,110.9548,110.8692,110.9548,5212.0
2015-09-11 13:35:00,116.57,116.61,116.51,116.6,6500.0,110.8977,110.9358,110.8407,110.9263,6500.0
2015-09-11 13:40:00,116.58,116.7,116.53,116.65,3592.0,110.9072,111.0214,110.8597,110.9738,3592.0
2015-09-11 13:45:00,116.68,116.71,116.52,116.52,6214.0,111.0024,111.0309,110.8502,110.8502,6214.0
2015-09-11 13:50:00,116.51,116.56,116.47,116.56,4279.0,110.8407,110.8882,110.8026,110.8882,4279.0
2015-09-11 13:55:00,116.58,116.61,116.47,116.49,1452.0,110.9072,110.9358,110.8026,110.8216,1452.0
2015-09-11 14:00:00,116.45,116.45,116.32,116.42,6667.0,110.7836,110.7836,110.6599,110.755,6667.0
2015-09-11 14:05:00,116.36,116.36,116.22,116.3,5250.0,110.698,110.698,110.5648,110.6409,5250.0
2015-09-11 14:10:00,116.33,116.43,116.26,116.31,9739.0,110.6694,110.7645,110.6028,110.6504,9739.0
2015-09-11 14:15:00,116.28,116.36,116.23,116.35,5000.0,110.6218,110.698,110.5743,110.6884,5000.0
2015-09-11 14:20:00,116.33,116.49,116.32,116.49,4647.0,110.6694,110.8216,110.6599,110.8216,4647.0
2015-09-11 14:25:00,116.47,116.48,116.35,116.46,3563.0,110.8026,110.8121,110.6884,110.7931,3563.0
2015-09-11 14:30:00,116.48,116.69,116.48,116.67,3666.0,110.8121,111.0119,110.8121,110.9929,3666.0
2015-09-11 14:35:00,116.69,116.69,116.57,116.64,6293.0,111.0119,111.0119,110.8977,110.9643,6293.0
2015-09-11 14:40:00,116.56,116.59,116.47,116.47,4380.0,110.8882,110.9168,110.8026,110.8026,4380.0
2015-09-11 14:45:00,116.5,116.58,116.48,116.48,2600.0,110.8311,110.9072,110.8121,110.8121,2600.0
2015-09-11 14:50:00,116.49,116.49,116.34,116.35,5912.0,110.8216,110.8216,110.6789,110.6884,5912.0
2015-09-11 14:55:00,116.37,116.37,116.22,116.31,5430.0,110.7075,110.7075,110.5648,110.6504,5430.0
2015-09-11 15:00:00,116.32,116.38,116.26,116.32,5300.0,110.6599,110.717,110.6028,110.6599,5300.0
2015-09-11 15:05:00,116.36,116.47,116.31,116.33,4600.0,110.698,110.8026,110.6504,110.6694,4600.0
2015-09-11 15:10:00,116.36,116.38,116.27,116.27,9506.0,110.698,110.717,110.6123,110.6123,9506.0
2015-09-11 15:15:00,116.32,116.47,116.32,116.44,7290.0,110.6599,110.8026,110.6599,110.7741,7290.0
2015-09-11 15:20:00,116.41,116.45,116.29,116.34,8573.0,110.7455,110.7836,110.6314,110.6789,8573.0
2015-09-11 15:25:00,116.35,116.36,116.26,116.34,6723.0,110.6884,110.698,110.6028,110.6789,6723.0
2015-09-11 15:30:00,116.34,116.36,116.25,116.28,9282.0,110.6789,110.698,110.5933,110.6218,9282.0
2015-09-11 15:35:00,116.26,116.33,116.25,116.28,11811.0,110.6028,110.6694,110.5933,110.6218,11811.0
2015-09-11 15:40:00,116.3,116.3,116.18,116.23,7518.0,110.6409,110.6409,110.5267,110.5743,7518.0
2015-09-11 15:45:00,116.23,116.3,116.21,116.25,12818.0,110.5743,110.6409,110.5553,110.5933,12818.0
2015-09-11 15:50:00,116.27,116.49,116.27,116.44,20756.0,110.6123,110.8216,110.6123,110.7741,20756.0
2015-09-11 15:55:00,116.42,116.6,116.42,116.6,50336.0,110.755,110.9263,110.755,110.9263,50336.0
2015-09-14 09:30:00,116.96,117.42,116.84,116.84,12443.0,111.2688,111.7064,111.1546,111.1546,12443.0
2015-09-14 09:35:00,116.77,116.77,116.35,116.48,3999.0,111.088,111.088,110.6884,110.8121,3999.0
2015-09-14 09:40:00,116.38,116.8,116.38,116.46,1862.0,110.717,111.1165,110.717,110.7931,1862.0
2015-09-14 09:45:00,116.34,116.53,116.07,116.07,2604.0,110.6789,110.8597,110.4221,110.4221,2604.0
2015-09-14 09:50:00,115.96,116.06,115.85,115.97,4632.0,110.3174,110.4126,110.2128,110.3269,4632.0
2015-09-14 09:55:00,116.03,116.06,115.85,115.86,4061.0,110.384,110.4126,110.2128,110.2223,4061.0
2015-09-14 10:00:00,115.87,115.92,115.71,115.72,9412.0,110.2318,110.2794,110.0796,110.0891,9412.0
2015-09-14 10:05:00,115.72,115.81,115.49,115.52,9145.0,110.0891,110.1747,109.8703,109.8988,9145.0
2015-09-14 10:10:00,115.53,115.68,115.51,115.66,3826.0,109.9083,110.051,109.8893,110.032,3826.0
2015-09-14 10:15:00,115.64,115.98,115.64,115.98,7264.0,110.013,110.3364,110.013,110.3364,7264.0
2015-09-14 10:20:00,115.93,116.08,115.88,116.07,7704.0,110.2889,110.4316,110.2413,110.4221,7704.0
2015-09-14 10:25:00,116.08,116.11,115.96,116.09,5700.0,110.4316,110.4601,110.3174,110.4411,5700.0
2015-09-14 10:30:00,116.03,116.06,115.8,115.8,6187.0,110.384,110.4126,110.1652,110.1652,6187.0
2015-09-14 10:35:00,115.77,115.83,115.59,115.71,6774.0,110.1367,110.1937,109.9654,110.0796,6774.0
2015-09-14 10:40:00,115.73,115.94,115.6,115.83,7115.0,110.0986,110.2984,109.9749,110.1937,7115.0
2015-09-14 10:45:00,115.81,115.94,115.66,115.94,4578.0,110.1747,110.2984,110.032,110.2984,4578.0
2015-09-14 10:50:00,115.92,115.92,115.63,115.78,4025.0,110.2794,110.2794,110.0035,110.1462,4025.0
2015-09-14 10:55:00,115.78,115.78,115.58,115.7,9054.0,110.1462,110.1462,109.9559,110.0701,9054.0
2015-09-14 11:00:00,115.69,116.03,115.69,116.0,12189.0,110.0606,110.384,110.0606,110.3555,12189.0
2015-09-14 11:05:00,115.99,116.05,115.93,116.0,9238.0,110.346,110.403,110.2889,110.3555,9238.0
2015-09-14 11:10:00,116.01,116.07,115.99,116.02,13630.0,110.365,110.4221,110.346,110.3745,13630.0
2015-09-14 11:15:00,116.05,116.35,116.0,116.1,4870.0,110.403,110.6884,110.3555,110.4506,4870.0
2015-09-14 11:20:00,116.22,116.22,116.05,116.09,3050.0,110.5648,110.5648,110.403,110.4411,3050.0
2015-09-14 11:25:00,116.08,116.24,116.06,116.09,5925.0,110.4316,110.5838,110.4126,110.4411,5925.0
2015-09-14 11:30:00,116.03,116.07,115.8,115.88,7420.0,110.384,110.4221,110.1652,110.2413,7420.0
2015-09-14 11:35:00,115.82,115.92,115.75,115.76,4210.0,110.1842,110.2794,110.1176,110.1272,4210.0
2015-09-14 11:40:00,115.82,115.82,115.6,115.67,14188.0,110.1842,110.1842,109.9749,110.0415,14188.0
2015-09-14 11:45:00,115.64,115.67,115.42,115.52,12463.0,110.013,110.0415,109.8037,109.8988,12463.0
2015-09-14 11:50:00,115.43,115.71,115.43,115.65,19823.0,109.8132,110.0796,109.8132,110.0225,19823.0
2015-09-14 11:55:00,115.63,115.67,115.48,115.61,15000.0,110.0035,110.0415,109.8608,109.9844,15000.0
2015-09-14 12:00:00,115.58,115.61,115.28,115.28,7036.0,109.9559,109.9844,109.6705,109.6705,7036.0
2015-09-14 12:05:00,115.34,115.57,115.29,115.56,6183.0,109.7276,109.9464,109.68,109.9369,6183.0
2015-09-14 12:10:00,115.57,115.59,115.42,115.46,5300.0,109.9464,109.9654,109.8037,109.8417,5300.0
2015-09-14 12:15:00,115.54,115.62,115.49,115.54,6313.0,109.9179,109.994,109.8703,109.9179,6313.0
2015-09-14 12:20:00,115.54,115.54,115.3,115.53,7520.0,109.9179,109.9179,109.6895,109.9083,7520.0
2015-09-14 12:25:00,115.56,115.59,115.41,115.45,7526.0,109.9369,109.9654,109.7942,109.8322,7526.0
2015-09-14 12:30:00,115.44,115.51,115.4,115.42,3923.0,109.8227,109.8893,109.7847,109.8037,3923.0
2015-09-14 12:35:00,115.41,115.55,115.41,115.5,8004.0,109.7942,109.9274,109.7942,109.8798,8004.0
2015-09-14 12:40:00,115.48,115.6,115.48,115.54,5700.0,109.8608,109.9749,109.8608,109.9179,5700.0
2015-09-14 12:45:00,115.53,115.6,115.47,115.51,24490.0,109.9083,109.9749,109.8513,109.8893,24490.0
2015-09-14 12:50:00,115.59,115.66,115.49,115.6,8400.0,109.9654,110.032,109.8703,109.9749,8400.0
2015-09-14 12:55:00,115.67,115.7,115.6,115.67,3510.0,110.0415,110.0701,109.9749,110.0415,3510.0
2015-09-14 13:00:00,115.67,115.72,115.52,115.52,5400.0,110.0415,110.0891,109.8988,109.8988,5400.0
2015-09-14 13:05:00,115.52,115.59,115.44,115.51,4976.0,109.8988,109.9654,109.8227,109.8893,4976.0
2015-09-14 13:10:00,115.51,115.54,115.42,115.54,5400.0,109.8893,109.9179,109.8037,109.9179,5400.0
2015-09-14 13:15:00,115.53,115.72,115.49,115.67,5440.0,109.9083,110.0891,109.8703,110.0415,5440.0
2015-09-14 13:20:00,115.73,115.76,115.64,115.76,4100.0,110.0986,110.1272,110.013,110.1272,4100.0
2015-09-14 13:25:00,115.76,115.79,115.69,115.74,9500.0,110.1272,110.1557,110.0606,110.1081,9500.0
2015-09-14 13:30:00,115.7,115.8,115.7,115.8,3249.0,110.0701,110.1652,110.0701,110.1652,3249.0
2015-09-14 13:35:00,115.76,115.85,115.72,115.85,8436.0,110.1272,110.2128,110.0891,110.2128,8436.0
2015-09-14 13:40:00,115.88,116.03,115.88,116.0,5192.0,110.2413,110.384,110.2413,110.3555,5192.0
2015-09-14 13:45:00,116.0,116.1,116.0,116.07,10538.0,110.3555,110.4506,110.3555,110.4221,10538.0
2015-09-14 13:50:00,116.04,116.04,115.94,116.04,4500.0,110.3935,110.3935,110.2984,110.3935,4500.0
2015-09-14 13:55:00,115.98,116.21,115.98,116.21,4501.0,110.3364,110.5553,110.3364,110.5553,4501.0
2015-09-14 14:00:00,116.27,116.28,116.19,116.19,13927.0,110.6123,110.6218,110.5362,110.5362,13927.0
2015-09-14 14:05:00,116.21,116.21,116.0,116.04,7635.0,110.5553,110.5553,110.3555,110.3935,7635.0
2015-09-14 14:10:00,116.04,116.1,116.02,116.06,7315.0,110.3935,110.4506,110.3745,110.4126,7315.0
2015-09-14 14:15:00,116.08,116.23,116.08,116.23,10055.0,110.4316,110.5743,110.4316,110.5743,10055.0
2015-09-14 14:20:00,116.22,116.28,116.15,116.15,10847.0,110.5648,110.6218,110.4982,110.4982,10847.0
2015-09-14 14:25:00,116.15,116.23,116.1,116.1,7991.0,110.4982,110.5743,110.4506,110.4506,7991.0
2015-09-14 14:30:00,116.14,116.16,115.99,115.99,5076.0,110.4887,110.5077,110.346,110.346,5076.0
2015-09-14 14:35:00,116.05,116.05,115.92,115.92,5651.0,110.403,110.403,110.2794,110.2794,5651.0
2015-09-14 14:40:00,115.93,115.98,115.88,115.9,5882.0,110.2889,110.3364,110.2413,110.2603,5882.0
2015-09-14 14:45:00,115.88,115.88,115.8,115.83,9400.0,110.2413,110.2413,110.1652,110.1937,9400.0
2015-09-14 14:50:00,115.84,115.88,115.77,115.79,4132.0,110.2033,110.2413,110.1367,110.1557,4132.0
2015-09-14 14:55:00,115.78,115.98,115.78,115.91,10340.0,110.1462,110.3364,110.1462,110.2699,10340.0
2015-09-14 15:00:00,115.87,115.89,115.72,115.72,6300.0,110.2318,110.2508,110.0891,110.0891,6300.0
2015-09-14 15:05:00,115.7,115.72,115.63,115.7,5900.0,110.0701,110.0891,110.0035,110.0701,5900.0
2015-09-14 15:10:00,115.7,115.7,115.61,115.7,7259.0,110.0701,110.0701,109.9844,110.0701,7259.0
2015-09-14 15:15:00,115.7,115.94,115.7,115.89,16214.0,110.0701,110.2984,110.0701,110.2508,16214.0
2015-09-14 15:20:00,115.88,115.94,115.71,115.9,13304.0,110.2413,110.2984,110.0796,110.2603,13304.0
2015-09-14 15:25:00,115.87,115.87,115.68,115.68,7200.0,110.2318,110.2318,110.051,110.051,7200.0
2015-09-14 15:30:00,115.73,115.74,115.6,115.6,11138.0,110.0986,110.1081,109.9749,109.9749,11138.0
2015-09-14 15:35:00,115.6,115.68,115.55,115.67,19887.0,109.9749,110.051,109.9274,110.0415,19887.0
2015-09-14 15:40:00,115.67,115.82,115.62,115.81,12545.0,110.0415,110.1842,109.994,110.1747,12545.0
2015-09-14 15:45:00,115.82,115.88,115.67,115.68,20427.0,110.1842,110.2413,110.0415,110.051,20427.0
2015-09-14 15:50:00,115.67,115.8,115.62,115.62,18422.0,110.0415,110.1652,109.994,109.994,18422.0
2015-09-14 15:55:00,115.61,115.83,115.6,115.75,39610.0,109.9844,110.1937,109.9749,110.1176,39610.0
2015-09-15 09:30:00,116.12,116.12,115.39,115.41,11551.0,110.4696,110.4696,109.7752,109.7942,11551.0
2015-09-15 09:35:00,115.45,115.79,115.12,115.39,19195.0,109.8322,110.1557,109.5183,109.7752,19195.0
2015-09-15 09:40:00,115.34,115.35,115.04,115.19,7295.0,109.7276,109.7371,109.4422,109.5849,7295.0
2015-09-15 09:45:00,115.25,115.25,115.01,115.06,1950.0,109.642,109.642,109.4136,109.4612,1950.0
2015-09-15 09:50:00,115.11,115.29,115.08,115.29,5330.0,109.5088,109.68,109.4802,109.68,5330.0
2015-09-15 09:55:00,115.29,115.35,115.15,115.16,13307.0,109.68,109.7371,109.5468,109.5563,13307.0
2015-09-15 10:00:00,115.18,115.28,115.16,115.23,16392.0,109.5754,109.6705,109.5563,109.6229,16392.0
2015-09-15 10:05:00,115.31,115.4,115.2,115.34,8046.0,109.699,109.7847,109.5944,109.7276,8046.0
2015-09-15 10:10:00,115.34,115.59,115.3,115.48,26813.0,109.7276,109.9654,109.6895,109.8608,26813.0
2015-09-15 10:15:00,115.55,115.95,115.52,115.94,5323.0,109.9274,110.3079,109.8988,110.2984,5323.0
2015-09-15 10:20:00,115.85,116.48,115.85,116.43,26001.0,110.2128,110.8121,110.2128,110.7645,26001.0
2015-09-15 10:25:00,116.48,116.58,116.19,116.23,28244.0,110.8121,110.9072,110.5362,110.5743,28244.0
2015-09-15 10:30:00,116.21,116.43,116.16,116.3,19218.0,110.5553,110.7645,110.5077,110.6409,19218.0
2015-09-15 10:35:00,116.3,116.5,116.24,116.44,28059.0,110.6409,110.8311,110.5838,110.7741,28059.0
2015-09-15 10:40:00,116.49,116.89,116.47,116.72,5950.0,110.8216,111.2022,110.8026,111.0404,5950.0
2015-09-15 10:45:00,116.86,117.04,116.69,116.76,3400.0,111.1736,111.3449,111.0119,111.0785,3400.0
2015-09-15 10:50:00,116.79,116.91,116.7,116.73,15626.0,111.107,111.2212,111.0214,111.05,15626.0
2015-09-15 10:55:00,116.73,116.73,116.53,116.65,30605.0,111.05,111.05,110.8597,110.9738,30605.0
2015-09-15 11:00:00,116.7,117.08,116.68,117.05,15320.0,111.0214,111.3829,111.0024,111.3544,15320.0
2015-09-15 11:05:00,117.06,117.17,116.88,117.12,37475.0,111.3639,111.4685,111.1927,111.421,37475.0
2015-09-15 11:10:00,117.12,117.15,116.98,117.04,10407.0,111.421,111.4495,111.2878,111.3449,10407.0
2015-09-15 11:15:00,117.04,117.06,116.9,116.91,6979.0,111.3449,111.3639,111.2117,111.2212,6979.0
2015-09-15 11:20:00,116.9,117.1,116.9,117.1,5909.0,111.2117,111.4019,111.2117,111.4019,5909.0
2015-09-15 11:25:00,117.1,117.17,117.04,117.09,3400.0,111.4019,111.4685,111.3449,111.3924,3400.0
2015-09-15 11:30:00,117.15,117.26,117.0,117.02,23675.0,111.4495,111.5542,111.3068,111.3258,23675.0
2015-09-15 11:35:00,116.97,117.05,116.8,116.8,13722.0,111.2783,111.3544,111.1165,111.1165,13722.0
2015-09-15 11:40:00,116.78,116.99,116.75,116.96,22350.0,111.0975,111.2973,111.069,111.2688,22350.0
2015-09-15 11:45:00,116.98,117.59,116.97,117.49,8725.0,111.2878,111.8681,111.2783,111.773,8725.0
2015-09-15 11:50:00,117.52,117.6,117.5,117.57,5060.0,111.8015,111.8776,111.7825,111.8491,5060.0
2015-09-15 11:55:00,117.54,117.66,117.52,117.57,5394.0,111.8205,111.9347,111.8015,111.8491,5394.0
2015-09-15 12:00:00,117.57,117.64,117.54,117.59,4746.0,111.8491,111.9157,111.8205,111.8681,4746.0
2015-09-15 12:05:00,117.55,117.55,117.43,117.48,8300.0,111.83,111.83,111.7159,111.7635,8300.0
2015-09-15 12:10:00,117.49,117.57,117.47,117.57,7000.0,111.773,111.8491,111.7539,111.8491,7000.0
2015-09-15 12:15:00,117.54,117.62,117.42,117.59,9400.0,111.8205,111.8966,111.7064,111.8681,9400.0
2015-09-15 12:20:00,117.5,117.55,117.44,117.49,5298.0,111.7825,111.83,111.7254,111.773,5298.0
2015-09-15 12:25:00,117.49,117.51,117.44,117.49,2500.0,111.773,111.792,111.7254,111.773,2500.0
2015-09-15 12:30:00,117.51,117.51,117.42,117.46,1715.0,111.792,111.792,111.7064,111.7444,1715.0
2015-09-15 12:35:00,117.46,117.46,117.37,117.42,6317.0,111.7444,111.7444,111.6588,111.7064,6317.0
2015-09-15 12:40:00,117.32,117.35,117.32,117.32,500.0,111.6112,111.6398,111.6112,111.6112,500.0
2015-09-15 12:45:00,117.36,117.36,117.21,117.26,4650.0,111.6493,111.6493,111.5066,111.5542,4650.0
2015-09-15 12:50:00,117.27,117.39,117.24,117.34,9689.0,111.5637,111.6778,111.5351,111.6303,9689.0
2015-09-15 12:55:00,117.44,117.44,117.33,117.42,6337.0,111.7254,111.7254,111.6208,111.7064,6337.0
2015-09-15 13:00:00,117.39,117.41,117.35,117.4,1900.0,111.6778,111.6969,111.6398,111.6873,1900.0
2015-09-15 13:05:00,117.43,117.6,117.4,117.54,9823.0,111.7159,111.8776,111.6873,111.8205,9823.0
2015-09-15 13:10:00,117.55,117.56,117.46,117.46,3720.0,111.83,111.8396,111.7444,111.7444,3720.0
2015-09-15 13:15:00,117.54,117.79,117.54,117.76,8397.0,111.8205,112.0584,111.8205,112.0298,8397.0
2015-09-15 13:20:00,117.78,117.83,117.74,117.83,6271.0,112.0489,112.0964,112.0108,112.0964,6271.0
2015-09-15 13:25:00,117.85,118.11,117.77,118.07,25034.0,112.1155,112.3628,112.0393,112.3247,25034.0
2015-09-15 13:30:00,118.12,118.35,118.03,118.21,25163.0,112.3723,112.5911,112.2867,112.4579,25163.0
2015-09-15 13:35:00,118.28,118.34,118.25,118.33,3200.0,112.5245,112.5816,112.496,112.5721,3200.0
2015-09-15 13:40:00,118.33,118.46,118.33,118.46,14678.0,112.5721,112.6958,112.5721,112.6958,14678.0
2015-09-15 13:45:00,118.47,118.59,118.41,118.5,29779.0,112.7053,112.8194,112.6482,112.7338,29779.0
2015-09-15 13:50:00,118.49,118.5,118.26,118.27,33848.0,112.7243,112.7338,112.5055,112.515,33848.0
2015-09-15 13:55:00,118.31,118.37,118.24,118.37,20082.0,112.5531,112.6101,112.4865,112.6101,20082.0
2015-09-15 14:00:00,118.35,118.37,118.3,118.33,9559.0,112.5911,112.6101,112.5436,112.5721,9559.0
2015-09-15 14:05:00,118.33,118.52,118.29,118.52,11192.0,112.5721,112.7529,112.534,112.7529,11192.0
2015-09-15 14:10:00,118.53,118.69,118.43,118.62,15681.0,112.7624,112.9146,112.6672,112.848,15681.0
2015-09-15 14:15:00,118.65,118.66,118.56,118.59,19883.0,112.8765,112.886,112.7909,112.8194,19883.0
2015-09-15 14:20:00,118.6,118.6,118.46,118.53,11572.0,112.829,112.829,112.6958,112.7624,11572.0
2015-09-15 14:25:00,118.52,118.52,118.42,118.43,8015.0,112.7529,112.7529,112.6577,112.6672,8015.0
2015-09-15 14:30:00,118.4,118.46,118.37,118.38,10867.0,112.6387,112.6958,112.6101,112.6197,10867.0
2015-09-15 14:35:00,118.44,118.51,118.43,118.51,8920.0,112.6767,112.7433,112.6672,112.7433,8920.0
2015-09-15 14:40:00,118.51,118.75,118.46,118.73,16300.0,112.7433,112.9717,112.6958,112.9526,16300.0
2015-09-15 14:45:00,118.74,118.95,118.73,118.89,12348.0,112.9621,113.1619,112.9526,113.1048,12348.0
2015-09-15 14:50:00,118.86,118.92,118.75,118.9,29470.0,113.0763,113.1334,112.9717,113.1144,29470.0
2015-09-15 14:55:00,118.88,118.98,118.84,118.98,27390.0,113.0953,113.1905,113.0573,113.1905,27390.0
2015-09-15 15:00:00,118.97,119.21,118.97,119.15,26569.0,113.181,113.4093,113.181,113.3522,26569.0
2015-09-15 15:05:00,119.14,119.24,119.12,119.19,16232.0,113.3427,113.4378,113.3237,113.3902,16232.0
2015-09-15 15:10:00,119.2,119.24,119.03,119.06,28107.0,113.3998,113.4378,113.238,113.2666,28107.0
2015-09-15 15:15:00,119.06,119.14,119.0,119.09,20659.0,113.2666,113.3427,113.2095,113.2951,20659.0
2015-09-15 15:20:00,119.07,119.18,118.96,118.99,18556.0,113.2761,113.3807,113.1714,113.2,18556.0
2015-09-15 15:25:00,118.96,119.21,118.95,119.21,18117.0,113.1714,113.4093,113.1619,113.4093,18117.0
2015-09-15 15:30:00,119.16,119.16,119.04,119.07,23198.0,113.3617,113.3617,113.2475,113.2761,23198.0
2015-09-15 15:35:00,119.04,119.05,118.67,118.7,14105.0,113.2475,113.2571,112.8956,112.9241,14105.0
2015-09-15 15:40:00,118.69,118.9,118.61,118.85,21803.0,112.9146,113.1144,112.8385,113.0668,21803.0
2015-09-15 15:45:00,118.84,118.89,118.77,118.86,40401.0,113.0573,113.1048,112.9907,113.0763,40401.0
2015-09-15 15:50:00,118.87,118.97,118.75,118.79,43073.0,113.0858,113.181,112.9717,113.0097,43073.0
2015-09-15 15:55:00,118.79,118.95,118.76,118.83,55999.0,113.0097,113.1619,112.9812,113.0478,55999.0
2015-09-16 09:30:00,118.95,119.07,118.5,118.97,12848.0,113.1619,113.2761,112.7338,113.181,12848.0
2015-09-16 09:35:00,119.08,119.08,118.22,118.22,11361.0,113.2856,113.2856,112.4674,112.4674,11361.0
2015-09-16 09:40:00,118.23,118.27,117.72,117.72,7910.0,112.477,112.515,111.9918,111.9918,7910.0
2015-09-16 09:45:00,117.74,117.84,117.45,117.61,22229.0,112.0108,112.1059,111.7349,111.8871,22229.0
2015-09-16 09:50:00,117.66,118.03,117.65,118.03,5295.0,111.9347,112.2867,111.9252,112.2867,5295.0
2015-09-16 09:55:00,117.95,118.15,117.84,118.06,4058.0,112.2106,112.4009,112.1059,112.3152,4058.0
2015-09-16 10:00:00,118.07,118.27,117.91,118.18,5460.0,112.3247,112.515,112.1725,112.4294,5460.0
2015-09-16 10:05:00,118.17,118.41,118.16,118.39,3555.0,112.4199,112.6482,112.4104,112.6292,3555.0
2015-09-16 10:10:00,118.42,118.53,118.37,118.42,10768.0,112.6577,112.7624,112.6101,112.6577,10768.0
2015-09-16 10:15:00,118.45,118.73,118.43,118.73,9358.0,112.6863,112.9526,112.6672,112.9526,9358.0
2015-09-16 10:20:00,118.77,118.85,118.72,118.84,3450.0,112.9907,113.0668,112.9431,113.0573,3450.0
2015-09-16 10:25:00,118.85,119.05,118.84,119.04,11004.0,113.0668,113.2571,113.0573,113.2475,11004.0
2015-09-16 10:30:00,119.04,119.16,118.92,119.08,9603.0,113.2475,113.3617,113.1334,113.2856,9603.0
2015-09-16 10:35:00,119.07,119.07,118.83,118.93,4592.0,113.2761,113.2761,113.0478,113.1429,4592.0
2015-09-16 10:40:00,118.93,119.09,118.78,118.81,21325.0,113.1429,113.2951,113.0002,113.0287,21325.0
2015-09-16 10:45:00,118.79,119.0,118.65,118.87,21996.0,113.0097,113.2095,112.8765,113.0858,21996.0
2015-09-16 10:50:00,118.8,118.85,118.62,118.62,4000.0,113.0192,113.0668,112.848,112.848,4000.0
2015-09-16 10:55:00,118.6,118.85,118.57,118.8,23286.0,112.829,113.0668,112.8004,113.0192,23286.0
2015-09-16 11:00:00,118.8,118.82,118.71,118.78,24745.0,113.0192,113.0383,112.9336,113.0002,24745.0
2015-09-16 11:05:00,118.7,119.04,118.7,119.02,74030.0,112.9241,113.2475,112.9241,113.2285,74030.0
2015-09-16 11:10:00,119.07,119.21,119.05,119.05,10827.0,113.2761,113.4093,113.2571,113.2571,10827.0
2015-09-16 11:15:00,119.09,119.09,118.91,118.92,16163.0,113.2951,113.2951,113.1239,113.1334,16163.0
2015-09-16 11:20:00,118.85,119.15,118.78,119.04,11203.0,113.0668,113.3522,113.0002,113.2475,11203.0
2015-09-16 11:25:00,119.0,119.18,119.0,119.02,19700.0,113.2095,113.3807,113.2095,113.2285,19700.0
2015-09-16 11:30:00,118.99,119.01,118.86,118.86,3760.0,113.2,113.219,113.0763,113.0763,3760.0
2015-09-16 11:35:00,118.92,118.99,118.87,118.97,4000.0,113.1334,113.2,113.0858,113.181,4000.0
2015-09-16 11:40:00,118.98,118.98,118.74,118.74,3320.0,113.1905,113.1905,112.9621,112.9621,3320.0
2015-09-16 11:45:00,118.65,118.72,118.38,118.49,6093.0,112.8765,112.9431,112.6197,112.7243,6093.0
2015-09-16 11:50:00,118.41,118.58,118.36,118.58,4476.0,112.6482,112.8099,112.6006,112.8099,4476.0
2015-09-16 11:55:00,118.65,118.76,118.62,118.64,3927.0,112.8765,112.9812,112.848,112.867,3927.0
2015-09-16 12:00:00,118.76,118.83,118.67,118.78,3412.0,112.9812,113.0478,112.8956,113.0002,3412.0
2015-09-16 12:05:00,118.75,118.78,118.58,118.76,9465.0,112.9717,113.0002,112.8099,112.9812,9465.0
2015-09-16 12:10:00,118.76,118.83,118.72,118.77,2900.0,112.9812,113.0478,112.9431,112.9907,2900.0
2015-09-16 12:15:00,118.78,118.92,118.77,118.91,3989.0,113.0002,113.1334,112.9907,113.1239,3989.0
2015-09-16 12:20:00,119.0,119.08,118.93,118.93,2150.0,113.2095,113.2856,113.1429,113.1429,2150.0
2015-09-16 12:25:00,119.02,119.21,119.02,119.2,5000.0,113.2285,113.4093,113.2285,113.3998,5000.0
2015-09-16 12:30:00,119.22,119.26,119.11,119.17,5720.0,113.4188,113.4568,113.3141,113.3712,5720.0
2015-09-16 12:35:00,119.17,119.22,119.09,119.19,3500.0,113.3712,113.4188,113.2951,113.3902,3500.0
2015-09-16 12:40:00,119.13,119.17,119.08,119.09,3200.0,113.3332,113.3712,113.2856,113.2951,3200.0
2015-09-16 12:45:00,119.09,119.1,118.99,119.08,3560.0,113.2951,113.3046,113.2,113.2856,3560.0
2015-09-16 12:50:00,119.02,119.1,119.0,119.07,6514.0,113.2285,113.3046,113.2095,113.2761,6514.0
2015-09-16 12:55:00,119.04,119.12,119.04,119.12,652.0,113.2475,113.3237,113.2475,113.3237,652.0
2015-09-16 13:00:00,119.04,119.11,119.0,119.07,6361.0,113.2475,113.3141,113.2095,113.2761,6361.0
2015-09-16 13:05:00,119.06,119.14,119.06,119.14,3470.0,113.2666,113.3427,113.2666,113.3427,3470.0
2015-09-16 13:10:00,119.09,119.27,119.09,119.27,51544.0,113.2951,113.4664,113.2951,113.4664,51544.0
2015-09-16 13:15:00,119.26,119.33,119.21,119.24,4835.0,113.4568,113.5234,113.4093,113.4378,4835.0
2015-09-16 13:20:00,119.22,119.23,119.01,119.06,5095.0,113.4188,113.4283,113.219,113.2666,5095.0
2015-09-16 13:25:00,119.08,119.1,119.0,119.06,7600.0,113.2856,113.3046,113.2095,113.2666,7600.0
2015-09-16 13:30:00,119.04,119.14,119.03,119.14,3180.0,113.2475,113.3427,113.238,113.3427,3180.0
2015-09-16 13:35:00,119.13,119.27,119.07,119.27,8198.0,113.3332,113.4664,113.2761,113.4664,8198.0
2015-09-16 13:40:00,119.25,119.26,119.16,119.2,6150.0,113.4473,113.4568,113.3617,113.3998,6150.0
2015-09-16 13:45:00,119.19,119.25,119.18,119.21,10631.0,113.3902,113.4473,113.3807,113.4093,10631.0
2015-09-16 13:50:00,119.23,119.3,119.22,119.23,8979.0,113.4283,113.4949,113.4188,113.4283,8979.0
2015-09-16 13:55:00,119.23,119.27,119.21,119.22,3400.0,113.4283,113.4664,113.4093,113.4188,3400.0
2015-09-16 14:00:00,119.24,119.24,119.08,119.14,5376.0,113.4378,113.4378,113.2856,113.3427,5376.0
2015-09-16 14:05:00,119.1,119.11,119.0,119.02,4907.0,113.3046,113.3141,113.2095,113.2285,4907.0
2015-09-16 14:10:00,119.04,119.04,118.91,118.94,6221.0,113.2475,113.2475,113.1239,113.1524,6221.0
2015-09-16 14:15:00,118.93,118.94,118.79,118.87,5000.0,113.1429,113.1524,113.0097,113.0858,5000.0
2015-09-16 14:20:00,118.84,118.96,118.8,118.93,15165.0,113.0573,113.1714,113.0192,113.1429,15165.0
2015-09-16 14:25:00,118.93,118.97,118.87,118.97,9584.0,113.1429,113.181,113.0858,113.181,9584.0
2015-09-16 14:30:00,118.91,119.0,118.85,119.0,4900.0,113.1239,113.2095,113.0668,113.2095,4900.0
2015-09-16 14:35:00,118.94,119.01,118.88,118.96,14252.0,113.1524,113.219,113.0953,113.1714,14252.0
2015-09-16 14:40:00,118.98,119.02,118.96,119.01,20048.0,113.1905,113.2285,113.1714,113.219,20048.0
2015-09-16 14:45:00,118.99,119.05,118.96,118.96,2991.0,113.2,113.2571,113.1714,113.1714,2991.0
2015-09-16 14:50:00,118.94,118.99,118.93,118.93,4877.0,113.1524,113.2,113.1429,113.1429,4877.0
2015-09-16 14:55:00,118.98,119.19,118.92,119.19,16219.0,113.1905,113.3902,113.1334,113.3902,16219.0
2015-09-16 15:00:00,119.18,119.21,119.08,119.15,12823.0,113.3807,113.4093,113.2856,113.3522,12823.0
2015-09-16 15:05:00,119.14,119.19,119.11,119.15,11845.0,113.3427,113.3902,113.3141,113.3522,11845.0
2015-09-16 15:10:00,119.14,119.24,119.12,119.18,55318.0,113.3427,113.4378,113.3237,113.3807,55318.0
2015-09-16 15:15:00,119.19,124.31,119.15,122.51,594329.0,113.3902,118.2611,113.3522,116.5487,594329.0
2015-09-16 15:20:00,122.62,125.56,121.72,124.7,757176.0,116.6533,119.4503,115.7971,118.6321,757176.0
2015-09-16 15:25:00,124.7,125.78,124.0,125.62,388345.0,118.6321,119.6596,117.9662,119.5074,388345.0
2015-09-16 15:30:00,125.6,129.1,125.33,126.57,696704.0,119.4883,122.818,119.2315,120.4111,696704.0
2015-09-16 15:35:00,126.58,127.38,125.0,125.47,298150.0,120.4207,121.1817,118.9175,119.3647,298150.0
2015-09-16 15:40:00,125.47,125.98,124.96,125.17,227845.0,119.3647,119.8498,118.8795,119.0793,227845.0
2015-09-16 15:45:00,125.18,125.28,124.11,124.75,226399.0,119.0888,119.1839,118.0708,118.6797,226399.0
2015-09-16 15:50:00,124.69,124.85,124.31,124.85,164788.0,118.6226,118.7748,118.2611,118.7748,164788.0
2015-09-16 15:55:00,124.82,125.5,124.66,124.71,411342.0,118.7463,119.3932,118.5941,118.6416,411342.0
2015-09-17 09:30:00,125.46,128.62,125.31,127.07,204953.0,119.3552,122.3614,119.2125,120.8868,204953.0
2015-09-17 09:35:00,127.05,127.51,126.03,127.16,81734.0,120.8678,121.3054,119.8974,120.9724,81734.0
2015-09-17 09:40:00,127.26,127.88,126.87,127.68,63489.0,121.0676,121.6574,120.6965,121.4671,63489.0
2015-09-17 09:45:00,127.54,127.72,126.17,126.53,48981.0,121.3339,121.5052,120.0306,120.3731,48981.0
2015-09-17 09:50:00,126.41,127.21,126.41,127.15,30734.0,120.2589,121.02,120.2589,120.9629,30734.0
2015-09-17 09:55:00,127.15,128.0,126.93,127.31,44740.0,120.9629,121.7716,120.7536,121.1151,44740.0
2015-09-17 10:00:00,127.32,127.48,126.82,127.01,67608.0,121.1246,121.2769,120.649,120.8297,67608.0
2015-09-17 10:05:00,127.02,127.3,126.88,127.28,39557.0,120.8392,121.1056,120.7061,121.0866,39557.0
2015-09-17 10:10:00,127.28,127.68,126.89,127.6,42476.0,121.0866,121.4671,120.7156,121.391,42476.0
2015-09-17 10:15:00,127.64,128.02,127.55,127.74,44943.0,121.4291,121.7906,121.3435,121.5242,44943.0
2015-09-17 10:20:00,127.71,128.54,127.71,128.16,38806.0,121.4957,122.2853,121.4957,121.9238,38806.0
2015-09-17 10:25:00,128.2,128.77,128.08,128.22,109465.0,121.9618,122.5041,121.8477,121.9809,109465.0
2015-09-17 10:30:00,128.19,128.35,127.61,128.19,37995.0,121.9523,122.1045,121.4005,121.9523,37995.0
2015-09-17 10:35:00,128.24,128.58,128.18,128.44,27086.0,121.9999,122.3233,121.9428,122.1901,27086.0
2015-09-17 10:40:00,128.44,128.98,128.35,128.89,24529.0,122.1901,122.7039,122.1045,122.6182,24529.0
2015-09-17 10:45:00,128.93,129.96,128.9,129.26,79822.0,122.6563,123.6362,122.6278,122.9702,79822.0
2015-09-17 10:50:00,129.34,129.43,128.84,129.05,38136.0,123.0464,123.132,122.5707,122.7705,38136.0
2015-09-17 10:55:00,129.13,129.35,128.52,128.64,42924.0,122.8466,123.0559,122.2663,122.3804,42924.0
2015-09-17 11:00:00,128.66,128.87,128.62,128.72,21761.0,122.3994,122.5992,122.3614,122.4565,21761.0
2015-09-17 11:05:00,128.72,128.9,128.72,128.78,16025.0,122.4565,122.6278,122.4565,122.5136,16025.0
2015-09-17 11:10:00,128.77,128.82,128.25,128.29,60697.0,122.5041,122.5517,122.0094,122.0474,60697.0
2015-09-17 11:15:00,128.24,128.44,128.09,128.19,47436.0,121.9999,122.1901,121.8572,121.9523,47436.0
2015-09-17 11:20:00,128.19,128.6,128.06,128.51,77451.0,121.9523,122.3424,121.8286,122.2567,77451.0
2015-09-17 11:25:00,128.58,129.25,128.54,129.06,44143.0,122.3233,122.9607,122.2853,122.78,44143.0
2015-09-17 11:30:00,129.25,129.28,128.7,129.13,52210.0,122.9607,122.9893,122.4375,122.8466,52210.0
2015-09-17 11:35:00,129.02,129.08,128.8,128.93,18553.0,122.7419,122.799,122.5326,122.6563,18553.0
2015-09-17 11:40:00,128.88,129.18,128.5,129.11,71391.0,122.6087,122.8941,122.2472,122.8275,71391.0
2015-09-17 11:45:00,129.15,129.25,128.86,129.0,82367.0,122.8656,122.9607,122.5897,122.7229,82367.0
2015-09-17 11:50:00,129.02,129.03,128.63,128.84,109104.0,122.7419,122.7514,122.3709,122.5707,109104.0
2015-09-17 11:55:00,128.87,129.81,128.77,129.58,67562.0,122.5992,123.4935,122.5041,123.2747,67562.0
2015-09-17 12:00:00,129.68,129.78,129.5,129.75,26692.0,123.3698,123.4649,123.1986,123.4364,26692.0
2015-09-17 12:05:00,129.77,130.17,129.64,129.99,91994.0,123.4554,123.836,123.3318,123.6647,91994.0
2015-09-17 12:10:00,129.96,130.41,129.9,130.33,25626.0,123.6362,124.0643,123.5791,123.9882,25626.0
2015-09-17 12:15:00,130.33,130.61,129.88,129.97,27351.0,123.9882,124.2546,123.5601,123.6457,27351.0
2015-09-17 12:20:00,129.99,130.14,129.87,129.87,10880.0,123.6647,123.8074,123.5506,123.5506,10880.0
2015-09-17 12:25:00,129.87,129.99,129.71,129.96,8504.0,123.5506,123.6647,123.3983,123.6362,8504.0
2015-09-17 12:30:00,129.95,130.29,129.95,130.1,31965.0,123.6267,123.9501,123.6267,123.7694,31965.0
2015-09-17 12:35:00,130.11,130.14,129.89,129.99,9849.0,123.7789,123.8074,123.5696,123.6647,9849.0
2015-09-17 12:40:00,129.94,129.98,129.52,129.66,18497.0,123.6172,123.6552,123.2176,123.3508,18497.0
2015-09-17 12:45:00,129.62,129.67,129.25,129.49,39322.0,123.3127,123.3603,122.9607,123.1891,39322.0
2015-09-17 12:50:00,129.59,129.84,129.27,129.33,45776.0,123.2842,123.522,122.9798,123.0368,45776.0
2015-09-17 12:55:00,129.27,129.36,129.06,129.11,16167.0,122.9798,123.0654,122.78,122.8275,16167.0
2015-09-17 13:00:00,129.1,129.14,128.54,128.7,32245.0,122.818,122.8561,122.2853,122.4375,32245.0
2015-09-17 13:05:00,128.68,128.83,128.59,128.8,47132.0,122.4185,122.5612,122.3328,122.5326,47132.0
2015-09-17 13:10:00,128.81,128.81,128.41,128.55,14838.0,122.5421,122.5421,122.1616,122.2948,14838.0
2015-09-17 13:15:00,128.56,129.23,128.56,129.23,12586.0,122.3043,122.9417,122.3043,122.9417,12586.0
2015-09-17 13:20:00,129.25,129.36,129.21,129.29,4797.0,122.9607,123.0654,122.9227,122.9988,4797.0
2015-09-17 13:25:00,129.29,129.37,129.02,129.15,9331.0,122.9988,123.0749,122.7419,122.8656,9331.0
2015-09-17 13:30:00,129.14,129.31,128.98,129.23,48534.0,122.8561,123.0178,122.7039,122.9417,48534.0
2015-09-17 13:35:00,129.12,129.16,128.8,128.86,6828.0,122.8371,122.8751,122.5326,122.5897,6828.0
2015-09-17 13:40:00,128.87,128.93,128.6,128.6,7071.0,122.5992,122.6563,122.3424,122.3424,7071.0
2015-09-17 13:45:00,128.6,128.66,128.37,128.37,15037.0,122.3424,122.3994,122.1236,122.1236,15037.0
2015-09-17 13:50:00,128.37,128.59,128.23,128.53,20595.0,122.1236,122.3328,121.9904,122.2758,20595.0
2015-09-17 13:55:00,128.55,128.57,128.35,128.52,8486.0,122.2948,122.3138,122.1045,122.2663,8486.0
2015-09-17 14:00:00,128.52,129.15,127.8,128.22,20391.0,122.2663,122.8656,121.5813,121.9809,20391.0
2015-09-17 14:05:00,128.22,128.56,128.0,128.56,27461.0,121.9809,122.3043,121.7716,122.3043,27461.0
2015-09-17 14:10:00,128.62,129.49,128.61,128.94,22941.0,122.3614,123.1891,122.3519,122.6658,22941.0
2015-09-17 14:15:00,128.89,129.68,128.73,129.32,22735.0,122.6182,123.3698,122.466,123.0273,22735.0
2015-09-17 14:20:00,129.44,129.52,129.04,129.26,13803.0,123.1415,123.2176,122.7609,122.9702,13803.0
2015-09-17 14:25:00,129.28,129.33,128.8,128.88,15253.0,122.9893,123.0368,122.5326,122.6087,15253.0
2015-09-17 14:30:00,128.85,129.1,128.59,128.94,24898.0,122.5802,122.818,122.3328,122.6658,24898.0
2015-09-17 14:35:00,128.9,129.19,128.87,129.04,10577.0,122.6278,122.9037,122.5992,122.7609,10577.0
2015-09-17 14:40:00,129.05,129.54,128.96,129.54,25050.0,122.7705,123.2366,122.6848,123.2366,25050.0
2015-09-17 14:45:00,129.56,130.75,129.53,130.47,27947.0,123.2556,124.3877,123.2271,124.1214,27947.0
2015-09-17 14:50:00,130.47,130.48,130.14,130.28,19628.0,124.1214,124.1309,123.8074,123.9406,19628.0
2015-09-17 14:55:00,130.3,130.33,129.82,130.04,24339.0,123.9596,123.9882,123.503,123.7123,24339.0
2015-09-17 15:00:00,130.13,130.26,130.04,130.23,28042.0,123.7979,123.9216,123.7123,123.893,28042.0
2015-09-17 15:05:00,130.22,130.22,129.67,129.81,36318.0,123.8835,123.8835,123.3603,123.4935,36318.0
2015-09-17 15:10:00,129.82,130.1,129.51,129.56,33742.0,123.503,123.7694,123.2081,123.2556,33742.0
2015-09-17 15:15:00,129.56,130.06,129.56,129.86,30735.0,123.2556,123.7313,123.2556,123.541,30735.0
2015-09-17 15:20:00,129.84,129.98,129.1,129.46,68819.0,123.522,123.6552,122.818,123.1605,68819.0
2015-09-17 15:25:00,129.45,129.49,129.0,129.15,53418.0,123.151,123.1891,122.7229,122.8656,53418.0
2015-09-17 15:30:00,129.15,129.4,128.78,129.4,41967.0,122.8656,123.1034,122.5136,123.1034,41967.0
2015-09-17 15:35:00,129.29,129.34,128.69,129.08,32730.0,122.9988,123.0464,122.428,122.799,32730.0
2015-09-17 15:40:00,129.15,129.39,128.83,129.1,39403.0,122.8656,123.0939,122.5612,122.818,39403.0
2015-09-17 15:45:00,129.07,129.34,128.93,129.11,42944.0,122.7895,123.0464,122.6563,122.8275,42944.0
2015-09-17 15:50:00,129.11,129.15,128.48,128.59,64715.0,122.8275,122.8656,122.2282,122.3328,64715.0
2015-09-17 15:55:00,128.59,129.13,128.55,128.83,128491.0,122.3328,122.8466,122.2948,122.5612,128491.0
2015-09-18 09:30:00,126.44,128.06,126.44,127.42,134736.0,120.2875,121.8286,120.2875,121.2198,134736.0
2015-09-18 09:35:00,127.62,128.15,127.62,127.99,10798.0,121.41,121.9143,121.41,121.762,10798.0
2015-09-18 09:40:00,128.17,129.69,128.13,129.69,34573.0,121.9333,123.3793,121.8952,123.3793,34573.0
2015-09-18 09:45:00,129.62,129.69,128.99,129.28,27506.0,123.3127,123.3793,122.7134,122.9893,27506.0
2015-09-18 09:50:00,129.16,129.93,129.02,129.6,25496.0,122.8751,123.6076,122.7419,123.2937,25496.0
2015-09-18 09:55:00,129.75,130.75,129.68,130.73,58650.0,123.4364,124.3877,123.3698,124.3687,58650.0
2015-09-18 10:00:00,130.73,130.99,129.76,130.28,23653.0,124.3687,124.6161,123.4459,123.9406,23653.0
2015-09-18 10:05:00,130.29,130.89,130.29,130.66,16595.0,123.9501,124.5209,123.9501,124.3021,16595.0
2015-09-18 10:10:00,130.62,130.98,130.62,130.74,17997.0,124.2641,124.6065,124.2641,124.3782,17997.0
2015-09-18 10:15:00,130.71,130.82,129.76,129.78,47398.0,124.3497,124.4543,123.4459,123.4649,47398.0
2015-09-18 10:20:00,129.94,130.02,129.6,129.64,14821.0,123.6172,123.6933,123.2937,123.3318,14821.0
2015-09-18 10:25:00,129.71,130.08,129.62,129.88,8036.0,123.3983,123.7503,123.3127,123.5601,8036.0
2015-09-18 10:30:00,129.94,129.97,129.62,129.84,17422.0,123.6172,123.6457,123.3127,123.522,17422.0
2015-09-18 10:35:00,129.85,129.85,129.55,129.78,14329.0,123.5315,123.5315,123.2461,123.4649,14329.0
2015-09-18 10:40:00,129.75,130.3,129.67,130.28,38283.0,123.4364,123.9596,123.3603,123.9406,38283.0
2015-09-18 10:45:00,130.27,130.3,129.82,129.82,8059.0,123.9311,123.9596,123.503,123.503,8059.0
2015-09-18 10:50:00,129.8,129.95,129.71,129.84,11674.0,123.484,123.6267,123.3983,123.522,11674.0
2015-09-18 10:55:00,129.85,130.02,129.78,129.87,19535.0,123.5315,123.6933,123.4649,123.5506,19535.0
2015-09-18 11:00:00,129.86,129.97,129.73,129.75,7238.0,123.541,123.6457,123.4174,123.4364,7238.0
2015-09-18 11:05:00,129.78,129.97,129.66,129.81,41322.0,123.4649,123.6457,123.3508,123.4935,41322.0
2015-09-18 11:10:00,129.81,129.85,129.55,129.57,10068.0,123.4935,123.5315,123.2461,123.2652,10068.0
2015-09-18 11:15:00,129.57,129.57,129.15,129.43,24120.0,123.2652,123.2652,122.8656,123.132,24120.0
2015-09-18 11:20:00,129.45,129.47,129.33,129.34,6309.0,123.151,123.17,123.0368,123.0464,6309.0
2015-09-18 11:25:00,129.41,129.48,129.26,129.31,13235.0,123.1129,123.1795,122.9702,123.0178,13235.0
2015-09-18 11:30:00,129.26,129.4,129.21,129.37,16540.0,122.9702,123.1034,122.9227,123.0749,16540.0
2015-09-18 11:35:00,129.36,129.53,129.24,129.53,10142.0,123.0654,123.2271,122.9512,123.2271,10142.0
2015-09-18 11:40:00,129.47,129.56,129.4,129.56,4666.0,123.17,123.2556,123.1034,123.2556,4666.0
2015-09-18 11:45:00,129.52,129.89,129.52,129.8,6000.0,123.2176,123.5696,123.2176,123.484,6000.0
2015-09-18 11:50:00,129.73,129.81,129.47,129.47,5824.0,123.4174,123.4935,123.17,123.17,5824.0
2015-09-18 11:55:00,129.44,129.51,129.3,129.3,6185.0,123.1415,123.2081,123.0083,123.0083,6185.0
2015-09-18 12:00:00,129.38,129.38,129.0,129.0,12103.0,123.0844,123.0844,122.7229,122.7229,12103.0
2015-09-18 12:05:00,129.0,129.25,128.93,128.95,29909.0,122.7229,122.9607,122.6563,122.6753,29909.0
2015-09-18 12:10:00,128.95,128.95,128.56,128.56,11772.0,122.6753,122.6753,122.3043,122.3043,11772.0
2015-09-18 12:15:00,128.67,128.75,128.52,128.73,19184.0,122.409,122.4851,122.2663,122.466,19184.0
2015-09-18 12:20:00,128.69,128.75,128.4,128.46,8162.0,122.428,122.4851,122.1521,122.2092,8162.0
2015-09-18 12:25:00,128.43,128.75,128.43,128.69,8522.0,122.1806,122.4851,122.1806,122.428,8522.0
2015-09-18 12:30:00,128.68,128.69,128.46,128.5,15931.0,122.4185,122.428,122.2092,122.2472,15931.0
2015-09-18 12:35:00,128.42,128.52,128.3,128.34,16017.0,122.1711,122.2663,122.057,122.095,16017.0
2015-09-18 12:40:00,128.34,128.38,128.05,128.07,26078.0,122.095,122.1331,121.8191,121.8381,26078.0
2015-09-18 12:45:00,128.11,128.18,128.05,128.14,22821.0,121.8762,121.9428,121.8191,121.9047,22821.0
2015-09-18 12:50:00,128.13,128.21,128.1,128.12,15954.0,121.8952,121.9713,121.8667,121.8857,15954.0
2015-09-18 12:55:00,128.14,128.14,127.88,127.93,16118.0,121.9047,121.9047,121.6574,121.705,16118.0
2015-09-18 13:00:00,127.95,128.04,127.9,127.97,13391.0,121.724,121.8096,121.6764,121.743,13391.0
2015-09-18 13:05:00,128.0,128.0,127.52,127.58,32084.0,121.7716,121.7716,121.3149,121.372,32084.0
2015-09-18 13:10:00,127.54,127.6,127.29,127.29,34432.0,121.3339,121.391,121.0961,121.0961,34432.0
2015-09-18 13:15:00,127.3,127.35,126.9,127.07,50960.0,121.1056,121.1532,120.7251,120.8868,50960.0
2015-09-18 13:20:00,127.02,127.07,126.88,127.0,17119.0,120.8392,120.8868,120.7061,120.8202,17119.0
2015-09-18 13:25:00,127.0,127.08,126.91,126.98,16503.0,120.8202,120.8963,120.7346,120.8012,16503.0
2015-09-18 13:30:00,127.02,127.12,126.91,127.03,16555.0,120.8392,120.9344,120.7346,120.8488,16555.0
2015-09-18 13:35:00,127.02,127.1,126.9,126.97,7235.0,120.8392,120.9153,120.7251,120.7917,7235.0
2015-09-18 13:40:00,126.99,127.05,126.81,126.96,7311.0,120.8107,120.8678,120.6395,120.7822,7311.0
2015-09-18 13:45:00,126.94,127.04,126.73,126.73,8094.0,120.7631,120.8583,120.5634,120.5634,8094.0
2015-09-18 13:50:00,126.73,126.75,126.56,126.64,11268.0,120.5634,120.5824,120.4016,120.4777,11268.0
2015-09-18 13:55:00,126.67,126.67,126.32,126.46,9601.0,120.5063,120.5063,120.1733,120.3065,9601.0
2015-09-18 14:00:00,126.38,126.74,126.35,126.74,7250.0,120.2304,120.5729,120.2018,120.5729,7250.0
2015-09-18 14:05:00,126.69,127.08,126.66,127.05,15746.0,120.5253,120.8963,120.4968,120.8678,15746.0
2015-09-18 14:10:00,126.99,127.06,126.88,126.98,6400.0,120.8107,120.8773,120.7061,120.8012,6400.0
2015-09-18 14:15:00,126.85,127.11,126.8,126.8,10194.0,120.6775,120.9249,120.6299,120.6299,10194.0
2015-09-18 14:20:00,126.85,127.27,126.8,127.2,22764.0,120.6775,121.0771,120.6299,121.0105,22764.0
2015-09-18 14:25:00,127.21,127.46,127.04,127.42,20221.0,121.02,121.2578,120.8583,121.2198,20221.0
2015-09-18 14:30:00,127.42,127.54,127.41,127.43,9822.0,121.2198,121.3339,121.2103,121.2293,9822.0
2015-09-18 14:35:00,127.42,127.61,127.28,127.58,32735.0,121.2198,121.4005,121.0866,121.372,32735.0
2015-09-18 14:40:00,127.59,127.78,127.55,127.71,13540.0,121.3815,121.5623,121.3435,121.4957,13540.0
2015-09-18 14:45:00,127.72,127.72,127.36,127.36,5792.0,121.5052,121.5052,121.1627,121.1627,5792.0
2015-09-18 14:50:00,127.4,127.4,127.23,127.25,11887.0,121.2008,121.2008,121.039,121.0581,11887.0
2015-09-18 14:55:00,127.27,127.54,127.24,127.53,11984.0,121.0771,121.3339,121.0485,121.3244,11984.0
2015-09-18 15:00:00,127.55,127.64,127.28,127.34,12129.0,121.3435,121.4291,121.0866,121.1437,12129.0
2015-09-18 15:05:00,127.25,127.25,127.0,127.0,10023.0,121.0581,121.0581,120.8202,120.8202,10023.0
2015-09-18 15:10:00,127.03,127.18,127.02,127.11,8637.0,120.8488,120.9915,120.8392,120.9249,8637.0
2015-09-18 15:15:00,127.04,127.14,126.85,126.9,15951.0,120.8583,120.9534,120.6775,120.7251,15951.0
2015-09-18 15:20:00,126.92,126.92,126.75,126.89,15115.0,120.7441,120.7441,120.5824,120.7156,15115.0
2015-09-18 15:25:00,126.89,127.04,126.79,126.92,22157.0,120.7156,120.8583,120.6204,120.7441,22157.0
2015-09-18 15:30:00,126.91,127.05,126.9,127.0,15805.0,120.7346,120.8678,120.7251,120.8202,15805.0
2015-09-18 15:35:00,126.98,127.25,126.91,127.22,35906.0,120.8012,121.0581,120.7346,121.0295,35906.0
2015-09-18 15:40:00,127.19,127.19,126.84,126.84,21298.0,121.001,121.001,120.668,120.668,21298.0
2015-09-18 15:45:00,126.83,127.15,126.79,127.05,34862.0,120.6585,120.9629,120.6204,120.8678,34862.0
2015-09-18 15:50:00,127.03,127.13,126.87,127.02,61248.0,120.8488,120.9439,120.6965,120.8392,61248.0
2015-09-18 15:55:00,127.01,127.02,126.5,126.5,176184.0,120.8297,120.8392,120.3445,120.3445,176184.0
2015-09-21 09:30:00,127.4,128.1,126.88,128.1,18720.0,121.2008,121.8667,120.7061,121.8667,18720.0
2015-09-21 09:35:00,128.0,128.39,127.07,127.3,16885.0,121.7716,122.1426,120.8868,121.1056,16885.0
2015-09-21 09:40:00,127.12,127.79,127.1,127.69,18103.0,120.9344,121.5718,120.9153,121.4766,18103.0
2015-09-21 09:45:00,127.61,127.82,127.42,127.5,7891.0,121.4005,121.6003,121.2198,121.2959,7891.0
2015-09-21 09:50:00,127.55,127.66,127.21,127.3,21506.0,121.3435,121.4481,121.02,121.1056,21506.0
2015-09-21 09:55:00,127.27,127.49,126.88,127.06,8218.0,121.0771,121.2864,120.7061,120.8773,8218.0
2015-09-21 10:00:00,127.14,127.15,126.8,126.94,14905.0,120.9534,120.9629,120.6299,120.7631,14905.0
2015-09-21 10:05:00,127.05,127.08,126.76,126.83,13002.0,120.8678,120.8963,120.5919,120.6585,13002.0
2015-09-21 10:10:00,126.89,126.99,126.76,126.91,15994.0,120.7156,120.8107,120.5919,120.7346,15994.0
2015-09-21 10:15:00,126.86,127.03,126.76,126.94,5243.0,120.687,120.8488,120.5919,120.7631,5243.0
2015-09-21 10:20:00,127.03,127.34,126.94,127.28,19089.0,120.8488,121.1437,120.7631,121.0866,19089.0
2015-09-21 10:25:00,127.23,127.31,127.08,127.21,7981.0,121.039,121.1151,120.8963,121.02,7981.0
2015-09-21 10:30:00,127.19,127.37,127.11,127.33,5757.0,121.001,121.1722,120.9249,121.1342,5757.0
2015-09-21 10:35:00,127.34,127.54,127.28,127.4,9718.0,121.1437,121.3339,121.0866,121.2008,9718.0
2015-09-21 10:40:00,127.38,127.5,127.27,127.5,5600.0,121.1817,121.2959,121.0771,121.2959,5600.0
2015-09-21 10:45:00,127.53,127.88,127.52,127.73,7229.0,121.3244,121.6574,121.3149,121.5147,7229.0
2015-09-21 10:50:00,127.64,127.78,127.49,127.57,9386.0,121.4291,121.5623,121.2864,121.3625,9386.0
2015-09-21 10:55:00,127.56,127.59,127.26,127.39,8650.0,121.353,121.3815,121.0676,121.1912,8650.0
2015-09-21 11:00:00,127.41,127.47,127.27,127.36,4700.0,121.2103,121.2673,121.0771,121.1627,4700.0
2015-09-21 11:05:00,127.4,127.58,127.28,127.37,20927.0,121.2008,121.372,121.0866,121.1722,20927.0
2015-09-21 11:10:00,127.32,127.62,127.14,127.54,4267.0,121.1246,121.41,120.9534,121.3339,4267.0
2015-09-21 11:15:00,127.58,127.67,127.46,127.47,17171.0,121.372,121.4576,121.2578,121.2673,17171.0
2015-09-21 11:20:00,127.5,127.72,127.5,127.66,7037.0,121.2959,121.5052,121.2959,121.4481,7037.0
2015-09-21 11:25:00,127.69,127.84,127.6,127.73,4700.0,121.4766,121.6193,121.391,121.5147,4700.0
2015-09-21 11:30:00,127.7,127.86,127.22,127.43,14450.0,121.4862,121.6384,121.0295,121.2293,14450.0
2015-09-21 11:35:00,127.48,127.5,127.25,127.49,1200.0,121.2769,121.2959,121.0581,121.2864,1200.0
2015-09-21 11:40:00,127.39,127.43,127.3,127.33,5078.0,121.1912,121.2293,121.1056,121.1342,5078.0
2015-09-21 11:45:00,127.34,127.34,127.16,127.25,5000.0,121.1437,121.1437,120.9724,121.0581,5000.0
2015-09-21 11:50:00,127.21,127.21,126.95,127.12,3309.0,121.02,121.02,120.7726,120.9344,3309.0
2015-09-21 11:55:00,127.0,127.0,126.64,126.75,4000.0,120.8202,120.8202,120.4777,120.5824,4000.0
2015-09-21 12:00:00,126.74,126.74,126.1,126.22,18907.0,120.5729,120.5729,119.964,120.0782,18907.0
2015-09-21 12:05:00,126.21,126.26,126.1,126.1,1783.0,120.0687,120.1162,119.964,119.964,1783.0
2015-09-21 12:10:00,126.05,126.25,125.99,126.16,12098.0,119.9164,120.1067,119.8594,120.0211,12098.0
2015-09-21 12:15:00,126.11,126.26,126.06,126.13,10239.0,119.9735,120.1162,119.926,119.9925,10239.0
2015-09-21 12:20:00,126.08,126.19,126.01,126.12,5280.0,119.945,120.0496,119.8784,119.983,5280.0
2015-09-21 12:25:00,126.07,126.14,125.95,126.04,9217.0,119.9355,120.0021,119.8213,119.9069,9217.0
2015-09-21 12:30:00,125.99,126.02,125.51,125.79,14694.0,119.8594,119.8879,119.4027,119.6691,14694.0
2015-09-21 12:35:00,125.76,125.92,125.68,125.84,11937.0,119.6406,119.7928,119.5644,119.7167,11937.0
2015-09-21 12:40:00,125.87,126.09,125.75,126.09,5191.0,119.7452,119.9545,119.631,119.9545,5191.0
2015-09-21 12:45:00,126.11,126.11,125.78,125.96,4200.0,119.9735,119.9735,119.6596,119.8308,4200.0
2015-09-21 12:50:00,125.92,125.92,125.4,125.51,9992.0,119.7928,119.7928,119.2981,119.4027,9992.0
2015-09-21 12:55:00,125.51,125.72,125.37,125.65,4882.0,119.4027,119.6025,119.2695,119.5359,4882.0
2015-09-21 13:00:00,125.64,125.84,125.56,125.84,3700.0,119.5264,119.7167,119.4503,119.7167,3700.0
2015-09-21 13:05:00,125.95,126.04,125.85,126.0,3200.0,119.8213,119.9069,119.7262,119.8689,3200.0
2015-09-21 13:10:00,125.93,126.01,125.78,126.01,4771.0,119.8023,119.8784,119.6596,119.8784,4771.0
2015-09-21 13:15:00,125.93,126.33,125.93,126.18,3100.0,119.8023,120.1828,119.8023,120.0401,3100.0
2015-09-21 13:20:00,126.09,126.32,126.04,126.26,7868.0,119.9545,120.1733,119.9069,120.1162,7868.0
2015-09-21 13:25:00,126.32,126.48,126.25,126.39,6919.0,120.1733,120.3255,120.1067,120.2399,6919.0
2015-09-21 13:30:00,126.5,126.7,126.48,126.6,9808.0,120.3445,120.5348,120.3255,120.4397,9808.0
2015-09-21 13:35:00,126.64,126.92,126.62,126.87,5169.0,120.4777,120.7441,120.4587,120.6965,5169.0
2015-09-21 13:40:00,126.89,126.97,126.75,126.95,5100.0,120.7156,120.7917,120.5824,120.7726,5100.0
2015-09-21 13:45:00,126.91,127.04,126.66,126.72,7501.0,120.7346,120.8583,120.4968,120.5538,7501.0
2015-09-21 13:50:00,126.74,126.77,126.6,126.6,2200.0,120.5729,120.6014,120.4397,120.4397,2200.0
2015-09-21 13:55:00,126.61,126.73,126.58,126.73,5203.0,120.4492,120.5634,120.4207,120.5634,5203.0
2015-09-21 14:00:00,126.75,126.95,126.74,126.91,2300.0,120.5824,120.7726,120.5729,120.7346,2300.0
2015-09-21 14:05:00,126.91,126.96,126.72,126.73,4728.0,120.7346,120.7822,120.5538,120.5634,4728.0
2015-09-21 14:10:00,126.75,126.75,126.52,126.71,6455.0,120.5824,120.5824,120.3636,120.5443,6455.0
2015-09-21 14:15:00,126.57,126.68,126.49,126.49,2300.0,120.4111,120.5158,120.335,120.335,2300.0
2015-09-21 14:20:00,126.49,126.58,126.23,126.35,7261.0,120.335,120.4207,120.0877,120.2018,7261.0
2015-09-21 14:25:00,126.35,126.45,126.25,126.33,22427.0,120.2018,120.297,120.1067,120.1828,22427.0
2015-09-21 14:30:00,126.24,126.39,126.15,126.35,4400.0,120.0972,120.2399,120.0116,120.2018,4400.0
2015-09-21 14:35:00,126.41,126.66,126.41,126.58,6910.0,120.2589,120.4968,120.2589,120.4207,6910.0
2015-09-21 14:40:00,126.55,126.56,126.38,126.38,7488.0,120.3921,120.4016,120.2304,120.2304,7488.0
2015-09-21 14:45:00,126.31,126.57,126.31,126.57,6600.0,120.1638,120.4111,120.1638,120.4111,6600.0
2015-09-21 14:50:00,126.62,126.78,126.62,126.71,6500.0,120.4587,120.6109,120.4587,120.5443,6500.0
2015-09-21 14:55:00,126.77,126.88,126.65,126.65,7000.0,120.6014,120.7061,120.4872,120.4872,7000.0
2015-09-21 15:00:00,126.7,126.98,126.69,126.88,11534.0,120.5348,120.8012,120.5253,120.7061,11534.0
2015-09-21 15:05:00,126.92,127.12,126.88,127.12,11293.0,120.7441,120.9344,120.7061,120.9344,11293.0
2015-09-21 15:10:00,127.21,127.21,126.95,126.98,4972.0,121.02,121.02,120.7726,120.8012,4972.0
2015-09-21 15:15:00,126.95,127.06,126.85,127.06,7839.0,120.7726,120.8773,120.6775,120.8773,7839.0
2015-09-21 15:20:00,127.01,127.01,126.71,126.74,5610.0,120.8297,120.8297,120.5443,120.5729,5610.0
2015-09-21 15:25:00,126.72,126.78,126.48,126.48,15900.0,120.5538,120.6109,120.3255,120.3255,15900.0
2015-09-21 15:30:00,126.46,126.57,126.14,126.2,15039.0,120.3065,120.4111,120.0021,120.0591,15039.0
2015-09-21 15:35:00,126.17,126.22,126.05,126.08,14823.0,120.0306,120.0782,119.9164,119.945,14823.0
2015-09-21 15:40:00,126.08,126.15,125.89,126.11,20061.0,119.945,120.0116,119.7642,119.9735,20061.0
2015-09-21 15:45:00,126.14,126.5,126.09,126.41,17416.0,120.0021,120.3445,119.9545,120.2589,17416.0
2015-09-21 15:50:00,126.38,126.39,126.17,126.18,26547.0,120.2304,120.2399,120.0306,120.0401,26547.0
2015-09-21 15:55:00,126.2,126.5,126.16,126.32,54387.0,120.0591,120.3445,120.0211,120.1733,54387.0
2015-09-22 09:30:00,125.34,125.77,125.09,125.28,25960.0,119.241,119.6501,119.0032,119.1839,25960.0
2015-09-22 09:35:00,125.27,125.7,125.06,125.5,21146.0,119.1744,119.5835,118.9746,119.3932,21146.0
2015-09-22 09:40:00,125.46,125.6,124.79,125.0,30356.0,119.3552,119.4883,118.7178,118.9175,30356.0
2015-09-22 09:45:00,124.98,125.28,124.83,124.96,14020.0,118.8985,119.1839,118.7558,118.8795,14020.0
2015-09-22 09:50:00,124.83,125.05,124.31,124.75,17701.0,118.7558,118.9651,118.2611,118.6797,17701.0
2015-09-22 09:55:00,124.71,125.14,124.71,124.77,13574.0,118.6416,119.0507,118.6416,118.6987,13574.0
2015-09-22 10:00:00,124.89,125.49,124.88,125.44,8727.0,118.8129,119.3837,118.8034,119.3361,8727.0
2015-09-22 10:05:00,125.37,125.77,125.12,125.64,11741.0,119.2695,119.6501,119.0317,119.5264,11741.0
2015-09-22 10:10:00,125.56,125.59,125.34,125.59,12554.0,119.4503,119.4788,119.241,119.4788,12554.0
2015-09-22 10:15:00,125.51,125.64,125.3,125.41,5371.0,119.4027,119.5264,119.2029,119.3076,5371.0
2015-09-22 10:20:00,125.42,125.51,125.25,125.25,9191.0,119.3171,119.4027,119.1554,119.1554,9191.0
2015-09-22 10:25:00,125.3,125.32,124.91,124.97,23393.0,119.2029,119.222,118.8319,118.889,23393.0
2015-09-22 10:30:00,124.91,125.0,124.5,124.5,17342.0,118.8319,118.9175,118.4419,118.4419,17342.0
2015-09-22 10:35:00,124.5,124.5,124.0,124.03,29116.0,118.4419,118.4419,117.9662,117.9947,29116.0
2015-09-22 10:40:00,124.08,124.14,123.72,124.03,54874.0,118.0423,118.0994,117.6998,117.9947,54874.0
2015-09-22 10:45:00,123.94,124.51,123.86,124.51,93379.0,117.9091,118.4514,117.833,118.4514,93379.0
2015-09-22 10:50:00,124.5,124.88,124.4,124.86,6898.0,118.4419,118.8034,118.3467,118.7843,6898.0
2015-09-22 10:55:00,124.85,124.89,124.55,124.55,12666.0,118.7748,118.8129,118.4894,118.4894,12666.0
2015-09-22 11:00:00,124.59,124.86,124.48,124.73,3700.0,118.5275,118.7843,118.4228,118.6607,3700.0
2015-09-22 11:05:00,124.68,124.71,124.4,124.45,7066.0,118.6131,118.6416,118.3467,118.3943,7066.0
2015-09-22 11:10:00,124.45,124.78,124.43,124.5,4200.0,118.3943,118.7082,118.3753,118.4419,4200.0
2015-09-22 11:15:00,124.53,124.81,124.37,124.74,9000.0,118.4704,118.7368,118.3182,118.6702,9000.0
2015-09-22 11:20:00,124.8,124.8,124.45,124.52,2800.0,118.7273,118.7273,118.3943,118.4609,2800.0
2015-09-22 11:25:00,124.45,124.67,124.42,124.49,4438.0,118.3943,118.6036,118.3658,118.4324,4438.0
2015-09-22 11:30:00,124.43,124.56,124.07,124.25,23562.0,118.3753,118.4989,118.0328,118.204,23562.0
2015-09-22 11:35:00,124.2,124.2,123.75,123.92,21603.0,118.1565,118.1565,117.7284,117.8901,21603.0
2015-09-22 11:40:00,123.94,123.99,123.78,123.78,3165.0,117.9091,117.9567,117.7569,117.7569,3165.0
2015-09-22 11:45:00,123.87,124.04,123.81,124.04,6541.0,117.8425,118.0042,117.7854,118.0042,6541.0
2015-09-22 11:50:00,123.97,124.22,123.8,124.13,18467.0,117.9377,118.1755,117.7759,118.0899,18467.0
2015-09-22 11:55:00,124.11,124.56,124.09,124.34,7860.0,118.0708,118.4989,118.0518,118.2897,7860.0
2015-09-22 12:00:00,124.31,124.63,124.12,124.58,21588.0,118.2611,118.5655,118.0804,118.518,21588.0
2015-09-22 12:05:00,124.61,125.2,124.53,125.11,7400.0,118.5465,119.1078,118.4704,119.0222,7400.0
2015-09-22 12:10:00,125.18,125.18,125.03,125.07,10200.0,119.0888,119.0888,118.9461,118.9841,10200.0
2015-09-22 12:15:00,125.03,125.1,124.77,124.95,3720.0,118.9461,119.0127,118.6987,118.87,3720.0
2015-09-22 12:20:00,124.94,124.95,124.72,124.72,3300.0,118.8605,118.87,118.6512,118.6512,3300.0
2015-09-22 12:25:00,124.72,124.72,124.3,124.51,5930.0,118.6512,118.6512,118.2516,118.4514,5930.0
2015-09-22 12:30:00,124.51,124.6,124.41,124.54,9034.0,118.4514,118.537,118.3562,118.4799,9034.0
2015-09-22 12:35:00,124.51,124.66,124.41,124.64,4624.0,118.4514,118.5941,118.3562,118.5751,4624.0
2015-09-22 12:40:00,124.68,124.68,124.43,124.48,4100.0,118.6131,118.6131,118.3753,118.4228,4100.0
2015-09-22 12:45:00,124.5,124.52,124.21,124.21,3600.0,118.4419,118.4609,118.166,118.166,3600.0
2015-09-22 12:50:00,124.15,124.16,123.85,123.85,5000.0,118.1089,118.1184,117.8235,117.8235,5000.0
2015-09-22 12:55:00,123.83,123.93,123.78,123.9,5300.0,117.8045,117.8996,117.7569,117.8711,5300.0
2015-09-22 13:00:00,123.98,124.19,123.98,124.19,2344.0,117.9472,118.1469,117.9472,118.1469,2344.0
2015-09-22 13:05:00,124.22,124.4,123.92,124.11,8700.0,118.1755,118.3467,117.8901,118.0708,8700.0
2015-09-22 13:10:00,124.11,124.17,123.9,123.9,3100.0,118.0708,118.1279,117.8711,117.8711,3100.0
2015-09-22 13:15:00,123.89,124.16,123.88,124.07,8814.0,117.8615,118.1184,117.852,118.0328,8814.0
2015-09-22 13:20:00,124.03,124.11,123.92,124.03,6912.0,117.9947,118.0708,117.8901,117.9947,6912.0
2015-09-22 13:25:00,124.09,124.11,123.89,123.98,9838.0,118.0518,118.0708,117.8615,117.9472,9838.0
2015-09-22 13:30:00,123.92,123.96,123.86,123.95,2500.0,117.8901,117.9281,117.833,117.9186,2500.0
2015-09-22 13:35:00,123.94,124.05,123.89,124.05,7900.0,117.9091,118.0138,117.8615,118.0138,7900.0
2015-09-22 13:40:00,124.09,124.41,124.01,124.36,6121.0,118.0518,118.3562,117.9757,118.3087,6121.0
2015-09-22 13:45:00,124.38,124.51,124.27,124.31,14300.0,118.3277,118.4514,118.2231,118.2611,14300.0
2015-09-22 13:50:00,124.22,124.3,124.09,124.17,15041.0,118.1755,118.2516,118.0518,118.1279,15041.0
2015-09-22 13:55:00,124.2,124.38,124.1,124.24,6900.0,118.1565,118.3277,118.0613,118.1945,6900.0
2015-09-22 14:00:00,124.21,124.38,124.1,124.27,6685.0,118.166,118.3277,118.0613,118.2231,6685.0
2015-09-22 14:05:00,124.31,124.49,124.29,124.32,4390.0,118.2611,118.4324,118.2421,118.2706,4390.0
2015-09-22 14:10:00,124.24,124.29,124.04,124.22,7228.0,118.1945,118.2421,118.0042,118.1755,7228.0
2015-09-22 14:15:00,124.22,124.31,124.14,124.18,2100.0,118.1755,118.2611,118.0994,118.1374,2100.0
2015-09-22 14:20:00,124.18,124.32,123.9,123.98,7654.0,118.1374,118.2706,117.8711,117.9472,7654.0
2015-09-22 14:25:00,123.95,124.1,123.94,124.01,6501.0,117.9186,118.0613,117.9091,117.9757,6501.0
2015-09-22 14:30:00,124.22,124.52,124.06,124.35,6300.0,118.1755,118.4609,118.0233,118.2992,6300.0
2015-09-22 14:35:00,124.31,124.41,124.23,124.27,7208.0,118.2611,118.3562,118.185,118.2231,7208.0
2015-09-22 14:40:00,124.25,124.32,124.11,124.16,5000.0,118.204,118.2706,118.0708,118.1184,5000.0
2015-09-22 14:45:00,124.2,124.25,123.9,123.92,21645.0,118.1565,118.204,117.8711,117.8901,21645.0
2015-09-22 14:50:00,123.99,124.04,123.8,123.82,11532.0,117.9567,118.0042,117.7759,117.795,11532.0
2015-09-22 14:55:00,123.81,124.23,123.79,124.22,12743.0,117.7854,118.185,117.7664,118.1755,12743.0
2015-09-22 15:00:00,124.2,124.31,124.08,124.26,7021.0,118.1565,118.2611,118.0423,118.2135,7021.0
2015-09-22 15:05:00,124.26,124.41,124.26,124.41,11500.0,118.2135,118.3562,118.2135,118.3562,11500.0
2015-09-22 15:10:00,124.33,124.4,124.21,124.28,17675.0,118.2801,118.3467,118.166,118.2326,17675.0
2015-09-22 15:15:00,124.33,124.39,124.25,124.39,8100.0,118.2801,118.3372,118.204,118.3372,8100.0
2015-09-22 15:20:00,124.39,124.39,124.26,124.34,7693.0,118.3372,118.3372,118.2135,118.2897,7693.0
2015-09-22 15:25:00,124.35,124.74,124.33,124.54,16036.0,118.2992,118.6702,118.2801,118.4799,16036.0
2015-09-22 15:30:00,124.57,125.0,124.57,124.96,14507.0,118.5085,118.9175,118.5085,118.8795,14507.0
2015-09-22 15:35:00,125.0,125.06,124.75,124.92,13145.0,118.9175,118.9746,118.6797,118.8414,13145.0
2015-09-22 15:40:00,124.92,124.92,124.71,124.75,11678.0,118.8414,118.8414,118.6416,118.6797,11678.0
2015-09-22 15:45:00,124.73,124.87,124.71,124.86,14997.0,118.6607,118.7939,118.6416,118.7843,14997.0
2015-09-22 15:50:00,124.86,124.91,124.7,124.91,23083.0,118.7843,118.8319,118.6321,118.8319,23083.0
2015-09-22 15:55:00,124.91,125.05,124.81,124.86,42978.0,118.8319,118.9651,118.7368,118.7843,42978.0
2015-09-23 09:30:00,124.38,125.63,124.28,124.67,25996.0,118.3277,119.5169,118.2326,118.6036,25996.0
2015-09-23 09:35:00,124.66,124.75,124.1,124.26,24582.0,118.5941,118.6797,118.0613,118.2135,24582.0
2015-09-23 09:40:00,124.26,124.56,123.91,124.17,17242.0,118.2135,118.4989,117.8806,118.1279,17242.0
2015-09-23 09:45:00,124.23,124.24,123.78,124.02,11700.0,118.185,118.1945,117.7569,117.9852,11700.0
2015-09-23 09:50:00,123.91,124.11,123.88,124.01,6490.0,117.8806,118.0708,117.852,117.9757,6490.0
2015-09-23 09:55:00,124.07,124.17,123.85,123.93,10690.0,118.0328,118.1279,117.8235,117.8996,10690.0
2015-09-23 10:00:00,123.97,124.1,123.81,124.05,14961.0,117.9377,118.0613,117.7854,118.0138,14961.0
2015-09-23 10:05:00,124.12,124.17,123.69,123.8,6900.0,118.0804,118.1279,117.6713,117.7759,6900.0
2015-09-23 10:10:00,123.68,123.7,123.36,123.42,26229.0,117.6618,117.6808,117.3573,117.4144,26229.0
2015-09-23 10:15:00,123.46,123.76,123.37,123.73,19011.0,117.4525,117.7379,117.3669,117.7093,19011.0
2015-09-23 10:20:00,123.73,123.88,123.7,123.76,2440.0,117.7093,117.852,117.6808,117.7379,2440.0
2015-09-23 10:25:00,123.75,124.22,123.75,124.22,39247.0,117.7284,118.1755,117.7284,118.1755,39247.0
2015-09-23 10:30:00,124.11,124.11,123.85,123.96,2300.0,118.0708,118.0708,117.8235,117.9281,2300.0
2015-09-23 10:35:00,124.04,124.24,123.87,123.89,9258.0,118.0042,118.1945,117.8425,117.8615,9258.0
2015-09-23 10:40:00,124.02,124.02,123.8,123.86,9131.0,117.9852,117.9852,117.7759,117.833,9131.0
2015-09-23 10:45:00,123.89,124.08,123.82,124.08,5509.0,117.8615,118.0423,117.795,118.0423,5509.0
2015-09-23 10:50:00,124.08,124.33,124.02,124.11,7010.0,118.0423,118.2801,117.9852,118.0708,7010.0
2015-09-23 10:55:00,124.17,124.3,124.06,124.12,7834.0,118.1279,118.2516,118.0233,118.0804,7834.0
2015-09-23 11:00:00,124.12,124.13,123.82,123.89,9059.0,118.0804,118.0899,117.795,117.8615,9059.0
2015-09-23 11:05:00,123.88,123.88,123.59,123.68,11062.0,117.852,117.852,117.5761,117.6618,11062.0
2015-09-23 11:10:00,123.67,123.67,123.25,123.25,9137.0,117.6523,117.6523,117.2527,117.2527,9137.0
2015-09-23 11:15:00,123.32,123.32,122.99,123.16,15423.0,117.3193,117.3193,117.0053,117.1671,15423.0
2015-09-23 11:20:00,123.21,123.21,123.0,123.0,9256.0,117.2146,117.2146,117.0149,117.0149,9256.0
2015-09-23 11:25:00,123.0,123.04,122.75,122.75,15513.0,117.0149,117.0529,116.777,116.777,15513.0
2015-09-23 11:30:00,122.74,122.83,122.41,122.5,27624.0,116.7675,116.8531,116.4536,116.5392,27624.0
2015-09-23 11:35:00,122.48,122.77,122.48,122.61,7974.0,116.5202,116.796,116.5202,116.6438,7974.0
2015-09-23 11:40:00,122.64,122.66,122.11,122.14,18292.0,116.6724,116.6914,116.1682,116.1967,18292.0
2015-09-23 11:45:00,122.15,122.62,122.09,122.51,25883.0,116.2062,116.6533,116.1491,116.5487,25883.0
2015-09-23 11:50:00,122.48,122.52,122.19,122.38,24430.0,116.5202,116.5582,116.2443,116.425,24430.0
2015-09-23 11:55:00,122.38,122.48,122.27,122.31,19490.0,116.425,116.5202,116.3204,116.3584,19490.0
2015-09-23 12:00:00,122.28,122.69,122.27,122.55,15125.0,116.3299,116.7199,116.3204,116.5868,15125.0
2015-09-23 12:05:00,122.55,122.62,122.28,122.35,10548.0,116.5868,116.6533,116.3299,116.3965,10548.0
2015-09-23 12:10:00,122.35,122.41,122.25,122.38,5686.0,116.3965,116.4536,116.3013,116.425,5686.0
2015-09-23 12:15:00,122.38,122.63,122.31,122.49,5719.0,116.425,116.6629,116.3584,116.5297,5719.0
2015-09-23 12:20:00,122.54,122.63,122.32,122.36,3330.0,116.5772,116.6629,116.3679,116.406,3330.0
2015-09-23 12:25:00,122.39,122.68,122.39,122.54,8972.0,116.4345,116.7104,116.4345,116.5772,8972.0
2015-09-23 12:30:00,122.6,122.64,122.51,122.62,4102.0,116.6343,116.6724,116.5487,116.6533,4102.0
2015-09-23 12:35:00,122.56,122.66,122.56,122.62,5338.0,116.5963,116.6914,116.5963,116.6533,5338.0
2015-09-23 12:40:00,122.63,122.65,122.53,122.55,5453.0,116.6629,116.6819,116.5677,116.5868,5453.0
2015-09-23 12:45:00,122.56,122.65,122.51,122.64,4712.0,116.5963,116.6819,116.5487,116.6724,4712.0
2015-09-23 12:50:00,122.64,122.99,122.56,122.98,14310.0,116.6724,117.0053,116.5963,116.9958,14310.0
2015-09-23 12:55:00,123.0,123.17,122.93,123.12,12110.0,117.0149,117.1766,116.9483,117.129,12110.0
2015-09-23 13:00:00,123.12,123.17,122.96,122.96,3678.0,117.129,117.1766,116.9768,116.9768,3678.0
2015-09-23 13:05:00,122.96,123.12,122.96,123.03,3400.0,116.9768,117.129,116.9768,117.0434,3400.0
2015-09-23 13:10:00,123.03,123.07,122.96,123.07,2538.0,117.0434,117.0814,116.9768,117.0814,2538.0
2015-09-23 13:15:00,123.07,123.1,122.98,122.99,4991.0,117.0814,117.11,116.9958,117.0053,4991.0
2015-09-23 13:20:00,122.99,123.04,122.89,122.92,6360.0,117.0053,117.0529,116.9102,116.9387,6360.0
2015-09-23 13:25:00,122.84,122.89,122.31,122.44,22648.0,116.8626,116.9102,116.3584,116.4821,22648.0
2015-09-23 13:30:00,122.43,122.57,122.41,122.48,10892.0,116.4726,116.6058,116.4536,116.5202,10892.0
2015-09-23 13:35:00,122.61,122.63,122.52,122.58,7211.0,116.6438,116.6629,116.5582,116.6153,7211.0
2015-09-23 13:40:00,122.58,123.11,122.58,123.07,25835.0,116.6153,117.1195,116.6153,117.0814,25835.0
2015-09-23 13:45:00,123.09,123.42,123.05,123.16,12627.0,117.1005,117.4144,117.0624,117.1671,12627.0
2015-09-23 13:50:00,123.19,123.19,123.05,123.05,2100.0,117.1956,117.1956,117.0624,117.0624,2100.0
2015-09-23 13:55:00,123.03,123.11,122.96,123.11,5747.0,117.0434,117.1195,116.9768,117.1195,5747.0
2015-09-23 14:00:00,123.06,123.21,123.03,123.09,7975.0,117.0719,117.2146,117.0434,117.1005,7975.0
2015-09-23 14:05:00,123.13,123.47,123.13,123.25,5403.0,117.1385,117.462,117.1385,117.2527,5403.0
2015-09-23 14:10:00,123.25,123.25,122.9,122.95,12422.0,117.2527,117.2527,116.9197,116.9673,12422.0
2015-09-23 14:15:00,122.89,122.95,122.65,122.72,6500.0,116.9102,116.9673,116.6819,116.7485,6500.0
2015-09-23 14:20:00,122.78,122.83,122.5,122.53,5260.0,116.8056,116.8531,116.5392,116.5677,5260.0
2015-09-23 14:25:00,122.53,122.63,122.46,122.55,6300.0,116.5677,116.6629,116.5011,116.5868,6300.0
2015-09-23 14:30:00,122.57,122.74,122.54,122.69,6100.0,116.6058,116.7675,116.5772,116.7199,6100.0
2015-09-23 14:35:00,122.72,122.72,122.41,122.48,9790.0,116.7485,116.7485,116.4536,116.5202,9790.0
2015-09-23 14:40:00,122.44,122.47,122.25,122.47,15513.0,116.4821,116.5106,116.3013,116.5106,15513.0
2015-09-23 14:45:00,122.46,122.47,122.37,122.39,16239.0,116.5011,116.5106,116.4155,116.4345,16239.0
2015-09-23 14:50:00,122.38,122.45,122.03,122.06,15502.0,116.425,116.4916,116.0921,116.1206,15502.0
2015-09-23 14:55:00,122.06,122.13,122.0,122.12,17998.0,116.1206,116.1872,116.0635,116.1777,17998.0
2015-09-23 15:00:00,122.13,122.35,122.01,122.24,40075.0,116.1872,116.3965,116.073,116.2918,40075.0
2015-09-23 15:05:00,122.24,122.26,122.07,122.09,10114.0,116.2918,116.3109,116.1301,116.1491,10114.0
2015-09-23 15:10:00,122.1,122.13,121.95,122.02,25914.0,116.1586,116.1872,116.0159,116.0825,25914.0
2015-09-23 15:15:00,122.0,122.0,121.8,121.9,47454.0,116.0635,116.0635,115.8732,115.9684,47454.0
2015-09-23 15:20:00,121.92,122.13,121.86,121.96,17195.0,115.9874,116.1872,115.9303,116.0255,17195.0
2015-09-23 15:25:00,121.96,121.98,121.85,121.9,21499.0,116.0255,116.0445,115.9208,115.9684,21499.0
2015-09-23 15:30:00,121.96,122.12,121.9,122.03,20881.0,116.0255,116.1777,115.9684,116.0921,20881.0
2015-09-23 15:35:00,122.03,122.07,121.98,122.07,14301.0,116.0921,116.1301,116.0445,116.1301,14301.0
2015-09-23 15:40:00,122.08,122.25,122.08,122.22,21712.0,116.1396,116.3013,116.1396,116.2728,21712.0
2015-09-23 15:45:00,122.23,122.28,122.17,122.28,32090.0,116.2823,116.3299,116.2252,116.3299,32090.0
2015-09-23 15:50:00,122.27,122.31,122.17,122.21,63076.0,116.3204,116.3584,116.2252,116.2633,63076.0
2015-09-23 15:55:00,122.21,122.35,122.05,122.15,164897.0,116.2633,116.3965,116.1111,116.2062,164897.0
2015-09-24 09:30:00,121.53,121.56,120.59,120.63,35071.0,115.6164,115.6449,114.7221,114.7602,35071.0
2015-09-24 09:35:00,120.68,121.66,120.56,121.39,48708.0,114.8077,115.7401,114.6936,115.4832,48708.0
2015-09-24 09:40:00,121.36,122.0,121.22,121.42,17690.0,115.4547,116.0635,115.3215,115.5117,17690.0
2015-09-24 09:45:00,121.26,121.47,120.99,121.19,34378.0,115.3595,115.5593,115.1027,115.2929,34378.0
2015-09-24 09:50:00,121.12,121.63,120.96,121.63,17605.0,115.2263,115.7115,115.0741,115.7115,17605.0
2015-09-24 09:55:00,121.51,121.59,121.16,121.27,7863.0,115.5974,115.6735,115.2644,115.369,7863.0
2015-09-24 10:00:00,121.36,121.36,120.86,120.92,18677.0,115.4547,115.4547,114.979,115.0361,18677.0
2015-09-24 10:05:00,120.94,120.94,120.5,120.63,35466.0,115.0551,115.0551,114.6365,114.7602,35466.0
2015-09-24 10:10:00,120.67,120.84,120.34,120.78,24842.0,114.7982,114.96,114.4843,114.9029,24842.0
2015-09-24 10:15:00,120.65,120.65,120.21,120.23,14256.0,114.7792,114.7792,114.3606,114.3796,14256.0
2015-09-24 10:20:00,120.23,120.33,119.8,119.92,48699.0,114.3796,114.4748,113.9706,114.0847,48699.0
2015-09-24 10:25:00,119.85,119.95,119.73,119.87,44963.0,114.0181,114.1133,113.904,114.0372,44963.0
2015-09-24 10:30:00,119.88,120.19,119.83,119.92,12800.0,114.0467,114.3416,113.9991,114.0847,12800.0
2015-09-24 10:35:00,119.85,119.91,119.62,119.69,12022.0,114.0181,114.0752,113.7993,113.8659,12022.0
2015-09-24 10:40:00,119.67,119.68,119.16,119.43,35367.0,113.8469,113.8564,113.3617,113.6186,35367.0
2015-09-24 10:45:00,119.36,119.74,119.34,119.74,12764.0,113.552,113.9135,113.5329,113.9135,12764.0
2015-09-24 10:50:00,119.73,120.02,119.64,120.01,12202.0,113.904,114.1799,113.8184,114.1703,12202.0
2015-09-24 10:55:00,119.92,120.08,119.76,120.06,18047.0,114.0847,114.2369,113.9325,114.2179,18047.0
2015-09-24 11:00:00,120.05,120.06,119.24,119.24,13520.0,114.2084,114.2179,113.4378,113.4378,13520.0
2015-09-24 11:05:00,119.19,119.79,119.17,119.67,16590.0,113.3902,113.9611,113.3712,113.8469,16590.0
2015-09-24 11:10:00,119.65,119.76,119.25,119.25,21952.0,113.8279,113.9325,113.4473,113.4473,21952.0
2015-09-24 11:15:00,119.24,119.52,119.21,119.4,13884.0,113.4378,113.7042,113.4093,113.59,13884.0
2015-09-24 11:20:00,119.46,119.78,119.46,119.7,25838.0,113.6471,113.9515,113.6471,113.8754,25838.0
2015-09-24 11:25:00,119.7,119.8,119.43,119.48,12730.0,113.8754,113.9706,113.6186,113.6661,12730.0
2015-09-24 11:30:00,119.5,119.87,119.44,119.51,18538.0,113.6852,114.0372,113.6281,113.6947,18538.0
2015-09-24 11:35:00,119.54,119.54,119.34,119.35,5000.0,113.7232,113.7232,113.5329,113.5425,5000.0
2015-09-24 11:40:00,119.41,119.51,119.23,119.36,25902.0,113.5995,113.6947,113.4283,113.552,25902.0
2015-09-24 11:45:00,119.36,119.63,119.24,119.48,55726.0,113.552,113.8088,113.4378,113.6661,55726.0
2015-09-24 11:50:00,119.5,119.56,119.0,119.0,11511.0,113.6852,113.7422,113.2095,113.2095,11511.0
2015-09-24 11:55:00,119.01,119.36,119.0,119.33,22884.0,113.219,113.552,113.2095,113.5234,22884.0
2015-09-24 12:00:00,119.33,119.34,119.1,119.16,14511.0,113.5234,113.5329,113.3046,113.3617,14511.0
2015-09-24 12:05:00,119.15,119.43,119.12,119.42,20171.0,113.3522,113.6186,113.3237,113.6091,20171.0
2015-09-24 12:10:00,119.45,119.53,119.43,119.48,7993.0,113.6376,113.7137,113.6186,113.6661,7993.0
2015-09-24 12:15:00,119.44,119.86,119.33,119.78,20564.0,113.6281,114.0276,113.5234,113.9515,20564.0
2015-09-24 12:20:00,119.75,120.09,119.75,119.93,10153.0,113.923,114.2465,113.923,114.0942,10153.0
2015-09-24 12:25:00,119.91,120.14,119.91,120.07,23892.0,114.0752,114.294,114.0752,114.2274,23892.0
2015-09-24 12:30:00,120.04,120.56,120.04,120.51,17293.0,114.1989,114.6936,114.1989,114.646,17293.0
2015-09-24 12:35:00,120.46,120.51,120.19,120.19,4841.0,114.5985,114.646,114.3416,114.3416,4841.0
2015-09-24 12:40:00,120.21,120.37,120.15,120.18,8929.0,114.3606,114.5128,114.3035,114.3321,8929.0
2015-09-24 12:45:00,120.17,120.18,119.78,119.85,16675.0,114.3226,114.3321,113.9515,114.0181,16675.0
2015-09-24 12:50:00,119.81,119.89,119.48,119.56,13540.0,113.9801,114.0562,113.6661,113.7422,13540.0
2015-09-24 12:55:00,119.51,119.64,119.41,119.54,9024.0,113.6947,113.8184,113.5995,113.7232,9024.0
2015-09-24 13:00:00,119.54,119.55,119.07,119.14,31795.0,113.7232,113.7327,113.2761,113.3427,31795.0
2015-09-24 13:05:00,119.13,119.32,119.1,119.29,26915.0,113.3332,113.5139,113.3046,113.4854,26915.0
2015-09-24 13:10:00,119.28,119.35,119.1,119.22,18480.0,113.4759,113.5425,113.3046,113.4188,18480.0
2015-09-24 13:15:00,119.22,119.28,119.06,119.09,12032.0,113.4188,113.4759,113.2666,113.2951,12032.0
2015-09-24 13:20:00,119.11,119.19,119.09,119.15,8274.0,113.3141,113.3902,113.2951,113.3522,8274.0
2015-09-24 13:25:00,119.18,119.33,119.0,119.18,17753.0,113.3807,113.5234,113.2095,113.3807,17753.0
2015-09-24 13:30:00,119.22,119.43,119.22,119.43,13124.0,113.4188,113.6186,113.4188,113.6186,13124.0
2015-09-24 13:35:00,119.37,119.49,119.33,119.42,13381.0,113.5615,113.6757,113.5234,113.6091,13381.0
2015-09-24 13:40:00,119.37,119.39,119.24,119.37,20302.0,113.5615,113.5805,113.4378,113.5615,20302.0
2015-09-24 13:45:00,119.37,119.61,119.37,119.55,16600.0,113.5615,113.7898,113.5615,113.7327,16600.0
2015-09-24 13:50:00,119.58,119.69,119.55,119.63,11506.0,113.7613,113.8659,113.7327,113.8088,11506.0
2015-09-24 13:55:00,119.61,119.66,119.54,119.57,6158.0,113.7898,113.8374,113.7232,113.7518,6158.0
2015-09-24 14:00:00,119.55,119.56,119.25,119.35,13152.0,113.7327,113.7422,113.4473,113.5425,13152.0
2015-09-24 14:05:00,119.35,119.67,119.35,119.51,13587.0,113.5425,113.8469,113.5425,113.6947,13587.0
2015-09-24 14:10:00,119.53,119.7,119.45,119.65,13822.0,113.7137,113.8754,113.6376,113.8279,13822.0
2015-09-24 14:15:00,119.66,119.94,119.61,119.94,16735.0,113.8374,114.1038,113.7898,114.1038,16735.0
2015-09-24 14:20:00,119.96,120.19,119.91,120.12,10047.0,114.1228,114.3416,114.0752,114.275,10047.0
2015-09-24 14:25:00,120.17,120.29,119.9,119.94,20161.0,114.3226,114.4367,114.0657,114.1038,20161.0
2015-09-24 14:30:00,119.93,120.2,119.86,120.18,32588.0,114.0942,114.3511,114.0276,114.3321,32588.0
2015-09-24 14:35:00,120.15,120.34,120.14,120.28,22966.0,114.3035,114.4843,114.294,114.4272,22966.0
2015-09-24 14:40:00,120.28,120.5,120.09,120.32,21052.0,114.4272,114.6365,114.2465,114.4653,21052.0
2015-09-24 14:45:00,120.39,120.91,120.39,120.9,22222.0,114.5319,115.0266,114.5319,115.017,22222.0
2015-09-24 14:50:00,120.97,121.03,120.71,120.87,28122.0,115.0836,115.1407,114.8363,114.9885,28122.0
2015-09-24 14:55:00,120.9,121.24,120.8,120.98,34383.0,115.017,115.3405,114.9219,115.0931,34383.0
2015-09-24 15:00:00,120.99,121.16,120.78,120.78,32779.0,115.1027,115.2644,114.9029,114.9029,32779.0
2015-09-24 15:05:00,120.81,120.91,120.48,120.56,20572.0,114.9314,115.0266,114.6175,114.6936,20572.0
2015-09-24 15:10:00,120.53,120.7,120.3,120.59,18002.0,114.665,114.8268,114.4462,114.7221,18002.0
2015-09-24 15:15:00,120.58,121.02,120.55,120.97,22735.0,114.7126,115.1312,114.6841,115.0836,22735.0
2015-09-24 15:20:00,120.96,121.26,120.96,121.15,28112.0,115.0741,115.3595,115.0741,115.2549,28112.0
2015-09-24 15:25:00,121.07,121.3,121.07,121.18,40960.0,115.1788,115.3976,115.1788,115.2834,40960.0
2015-09-24 15:30:00,121.19,121.19,120.64,120.68,40461.0,115.2929,115.2929,114.7697,114.8077,40461.0
2015-09-24 15:35:00,120.64,120.7,120.25,120.32,32776.0,114.7697,114.8268,114.3987,114.4653,32776.0
2015-09-24 15:40:00,120.38,120.73,120.33,120.46,58145.0,114.5223,114.8553,114.4748,114.5985,58145.0
2015-09-24 15:45:00,120.52,120.6,120.23,120.3,42429.0,114.6555,114.7316,114.3796,114.4462,42429.0
2015-09-24 15:50:00,120.3,120.54,120.02,120.37,57209.0,114.4462,114.6746,114.1799,114.5128,57209.0
2015-09-24 15:55:00,120.37,120.64,120.3,120.47,97670.0,114.5128,114.7697,114.4462,114.608,97670.0
2015-09-25 09:30:00,121.98,123.3,120.65,120.73,39111.0,116.0445,117.3003,114.7792,114.8553,39111.0
2015-09-25 09:35:00,120.61,122.24,120.23,121.83,52765.0,114.7412,116.2918,114.3796,115.9018,52765.0
2015-09-25 09:40:00,121.71,122.17,121.42,121.44,20645.0,115.7876,116.2252,115.5117,115.5308,20645.0
2015-09-25 09:45:00,121.44,122.09,121.44,122.02,24188.0,115.5308,116.1491,115.5308,116.0825,24188.0
2015-09-25 09:50:00,122.07,122.09,121.69,121.74,21832.0,116.1301,116.1491,115.7686,115.8162,21832.0
2015-09-25 09:55:00,121.75,121.91,121.41,121.56,12318.0,115.8257,115.9779,115.5022,115.6449,12318.0
2015-09-25 10:00:00,121.55,121.76,121.3,121.5,8906.0,115.6354,115.8352,115.3976,115.5878,8906.0
2015-09-25 10:05:00,121.48,121.69,121.28,121.54,11304.0,115.5688,115.7686,115.3785,115.6259,11304.0
2015-09-25 10:10:00,121.52,121.63,121.28,121.34,19246.0,115.6069,115.7115,115.3785,115.4356,19246.0
2015-09-25 10:15:00,121.42,121.64,121.19,121.28,24216.0,115.5117,115.721,115.2929,115.3785,24216.0
2015-09-25 10:20:00,121.43,121.44,120.61,120.61,7503.0,115.5213,115.5308,114.7412,114.7412,7503.0
2015-09-25 10:25:00,120.68,121.2,120.65,121.16,28806.0,114.8077,115.3024,114.7792,115.2644,28806.0
2015-09-25 10:30:00,121.16,121.6,120.96,121.18,15941.0,115.2644,115.683,115.0741,115.2834,15941.0
2015-09-25 10:35:00,121.14,121.41,121.02,121.31,10850.0,115.2454,115.5022,115.1312,115.4071,10850.0
2015-09-25 10:40:00,121.35,121.4,121.03,121.27,12501.0,115.4451,115.4927,115.1407,115.369,12501.0
2015-09-25 10:45:00,121.25,121.25,121.07,121.07,4314.0,115.35,115.35,115.1788,115.1788,4314.0
2015-09-25 10:50:00,121.07,121.4,121.03,121.39,11790.0,115.1788,115.4927,115.1407,115.4832,11790.0
2015-09-25 10:55:00,121.4,121.94,121.32,121.82,8908.0,115.4927,116.0064,115.4166,115.8923,8908.0
2015-09-25 11:00:00,121.87,121.87,121.27,121.27,13409.0,115.9398,115.9398,115.369,115.369,13409.0
2015-09-25 11:05:00,121.25,121.39,121.13,121.17,21778.0,115.35,115.4832,115.2358,115.2739,21778.0
2015-09-25 11:10:00,121.24,121.27,121.03,121.06,23569.0,115.3405,115.369,115.1407,115.1693,23569.0
2015-09-25 11:15:00,121.09,121.1,120.55,120.55,30651.0,115.1978,115.2073,114.6841,114.6841,30651.0
2015-09-25 11:20:00,120.59,120.82,120.46,120.77,18605.0,114.7221,114.9409,114.5985,114.8934,18605.0
2015-09-25 11:25:00,120.78,120.82,120.63,120.64,9550.0,114.9029,114.9409,114.7602,114.7697,9550.0
2015-09-25 11:30:00,120.57,120.87,120.55,120.62,113834.0,114.7031,114.9885,114.6841,114.7507,113834.0
2015-09-25 11:35:00,120.7,120.7,120.52,120.64,4293.0,114.8268,114.8268,114.6555,114.7697,4293.0
2015-09-25 11:40:00,120.61,120.74,120.53,120.72,5236.0,114.7412,114.8648,114.665,114.8458,5236.0
2015-09-25 11:45:00,120.72,120.94,120.57,120.62,19151.0,114.8458,115.0551,114.7031,114.7507,19151.0
2015-09-25 11:50:00,120.72,120.94,120.72,120.86,7312.0,114.8458,115.0551,114.8458,114.979,7312.0
2015-09-25 11:55:00,120.81,120.98,120.71,120.74,12950.0,114.9314,115.0931,114.8363,114.8648,12950.0
2015-09-25 12:00:00,120.74,120.86,120.6,120.86,13593.0,114.8648,114.979,114.7316,114.979,13593.0
2015-09-25 12:05:00,120.86,120.93,120.65,120.82,8162.0,114.979,115.0456,114.7792,114.9409,8162.0
2015-09-25 12:10:00,120.84,120.9,120.67,120.82,6662.0,114.96,115.017,114.7982,114.9409,6662.0
2015-09-25 12:15:00,120.87,120.9,120.64,120.71,10600.0,114.9885,115.017,114.7697,114.8363,10600.0
2015-09-25 12:20:00,120.63,120.68,120.44,120.54,4298.0,114.7602,114.8077,114.5794,114.6746,4298.0
2015-09-25 12:25:00,120.57,120.82,120.33,120.34,6590.0,114.7031,114.9409,114.4748,114.4843,6590.0
2015-09-25 12:30:00,120.33,120.62,120.33,120.52,7438.0,114.4748,114.7507,114.4748,114.6555,7438.0
2015-09-25 12:35:00,120.62,120.62,120.37,120.39,4298.0,114.7507,114.7507,114.5128,114.5319,4298.0
2015-09-25 12:40:00,120.39,120.6,120.31,120.47,6623.0,114.5319,114.7316,114.4557,114.608,6623.0
2015-09-25 12:45:00,120.43,120.6,120.37,120.38,3852.0,114.5699,114.7316,114.5128,114.5223,3852.0
2015-09-25 12:50:00,120.36,120.47,120.3,120.47,5000.0,114.5033,114.608,114.4462,114.608,5000.0
2015-09-25 12:55:00,120.52,120.52,120.31,120.4,5184.0,114.6555,114.6555,114.4557,114.5414,5184.0
2015-09-25 13:00:00,120.41,120.6,120.38,120.6,5297.0,114.5509,114.7316,114.5223,114.7316,5297.0
2015-09-25 13:05:00,120.6,120.71,120.49,120.69,8171.0,114.7316,114.8363,114.627,114.8173,8171.0
2015-09-25 13:10:00,120.65,120.76,120.61,120.61,1935.0,114.7792,114.8839,114.7412,114.7412,1935.0
2015-09-25 13:15:00,120.61,120.61,120.51,120.53,13794.0,114.7412,114.7412,114.646,114.665,13794.0
2015-09-25 13:20:00,120.53,120.61,120.44,120.48,11296.0,114.665,114.7412,114.5794,114.6175,11296.0
2015-09-25 13:25:00,120.48,120.57,120.43,120.47,14085.0,114.6175,114.7031,114.5699,114.608,14085.0
2015-09-25 13:30:00,120.49,120.5,120.3,120.33,7100.0,114.627,114.6365,114.4462,114.4748,7100.0
2015-09-25 13:35:00,120.33,120.49,120.21,120.33,9063.0,114.4748,114.627,114.3606,114.4748,9063.0
2015-09-25 13:40:00,120.28,120.35,120.2,120.34,3700.0,114.4272,114.4938,114.3511,114.4843,3700.0
2015-09-25 13:45:00,120.35,120.47,120.3,120.45,8928.0,114.4938,114.608,114.4462,114.5889,8928.0
2015-09-25 13:50:00,120.45,120.51,120.26,120.33,3930.0,114.5889,114.646,114.4082,114.4748,3930.0
2015-09-25 13:55:00,120.26,120.4,120.25,120.29,27835.0,114.4082,114.5414,114.3987,114.4367,27835.0
2015-09-25 14:00:00,120.31,120.48,120.25,120.27,4500.0,114.4557,114.6175,114.3987,114.4177,4500.0
2015-09-25 14:05:00,120.25,120.5,120.25,120.37,7400.0,114.3987,114.6365,114.3987,114.5128,7400.0
2015-09-25 14:10:00,120.29,120.3,120.0,120.06,9100.0,114.4367,114.4462,114.1608,114.2179,9100.0
2015-09-25 14:15:00,120.07,120.07,119.78,119.82,24800.0,114.2274,114.2274,113.9515,113.9896,24800.0
2015-09-25 14:20:00,119.75,120.0,119.72,119.95,22333.0,113.923,114.1608,113.8945,114.1133,22333.0
2015-09-25 14:25:00,119.95,119.99,119.77,119.87,14145.0,114.1133,114.1513,113.942,114.0372,14145.0
2015-09-25 14:30:00,119.87,119.92,119.69,119.9,15763.0,114.0372,114.0847,113.8659,114.0657,15763.0
2015-09-25 14:35:00,119.87,120.08,119.75,119.8,11100.0,114.0372,114.2369,113.923,113.9706,11100.0
2015-09-25 14:40:00,119.75,119.79,119.43,119.48,37825.0,113.923,113.9611,113.6186,113.6661,37825.0
2015-09-25 14:45:00,119.52,119.55,119.29,119.3,30749.0,113.7042,113.7327,113.4854,113.4949,30749.0
2015-09-25 14:50:00,119.28,119.41,119.1,119.41,26907.0,113.4759,113.5995,113.3046,113.5995,26907.0
2015-09-25 14:55:00,119.37,119.75,119.29,119.72,10797.0,113.5615,113.923,113.4854,113.8945,10797.0
2015-09-25 15:00:00,119.68,119.68,119.37,119.4,16141.0,113.8564,113.8564,113.5615,113.59,16141.0
2015-09-25 15:05:00,119.41,119.42,119.1,119.1,35865.0,113.5995,113.6091,113.3046,113.3046,35865.0
2015-09-25 15:10:00,119.14,119.27,119.04,119.05,32363.0,113.3427,113.4664,113.2475,113.2571,32363.0
2015-09-25 15:15:00,119.05,119.54,119.05,119.49,30677.0,113.2571,113.7232,113.2571,113.6757,30677.0
2015-09-25 15:20:00,119.49,119.7,119.42,119.61,18499.0,113.6757,113.8754,113.6091,113.7898,18499.0
2015-09-25 15:25:00,119.67,119.77,119.48,119.52,15686.0,113.8469,113.942,113.6661,113.7042,15686.0
2015-09-25 15:30:00,119.48,119.78,119.48,119.73,17756.0,113.6661,113.9515,113.6661,113.904,17756.0
2015-09-25 15:35:00,119.75,119.96,119.7,119.93,44529.0,113.923,114.1228,113.8754,114.0942,44529.0
2015-09-25 15:40:00,119.91,120.12,119.78,120.12,28710.0,114.0752,114.275,113.9515,114.275,28710.0
2015-09-25 15:45:00,120.14,120.16,119.94,120.04,27333.0,114.294,114.313,114.1038,114.1989,27333.0
2015-09-25 15:50:00,120.05,120.07,119.9,120.02,42224.0,114.2084,114.2274,114.0657,114.1799,42224.0
2015-09-25 15:55:00,120.03,120.23,119.95,120.05,95877.0,114.1894,114.3796,114.1133,114.2084,95877.0
2015-09-28 09:30:00,119.99,119.99,119.38,119.68,40612.0,114.1513,114.1513,113.571,113.8564,40612.0
2015-09-28 09:35:00,119.5,120.26,119.45,119.58,50856.0,113.6852,114.4082,113.6376,113.7613,50856.0
2015-09-28 09:40:00,119.68,120.01,119.27,119.35,59232.0,113.8564,114.1703,113.4664,113.5425,59232.0
2015-09-28 09:45:00,119.39,119.68,119.16,119.54,56864.0,113.5805,113.8564,113.3617,113.7232,56864.0
2015-09-28 09:50:00,119.48,119.59,119.07,119.12,52580.0,113.6661,113.7708,113.2761,113.3237,52580.0
2015-09-28 09:55:00,119.11,119.45,118.91,119.01,155788.0,113.3141,113.6376,113.1239,113.219,155788.0
2015-09-28 10:00:00,118.95,119.08,118.79,118.97,45450.0,113.1619,113.2856,113.0097,113.181,45450.0
2015-09-28 10:05:00,118.94,118.99,118.42,118.58,65230.0,113.1524,113.2,112.6577,112.8099,65230.0
2015-09-28 10:10:00,118.58,118.58,118.05,118.26,58144.0,112.8099,112.8099,112.3057,112.5055,58144.0
2015-09-28 10:15:00,118.23,118.45,118.17,118.45,46578.0,112.477,112.6863,112.4199,112.6863,46578.0
2015-09-28 10:20:00,118.43,118.71,118.34,118.71,25780.0,112.6672,112.9336,112.5816,112.9336,25780.0
2015-09-28 10:25:00,118.67,119.0,118.63,119.0,123370.0,112.8956,113.2095,112.8575,113.2095,123370.0
2015-09-28 10:30:00,118.98,118.98,118.52,118.52,184900.0,113.1905,113.1905,112.7529,112.7529,184900.0
2015-09-28 10:35:00,118.49,118.84,118.37,118.59,36236.0,112.7243,113.0573,112.6101,112.8194,36236.0
2015-09-28 10:40:00,118.59,118.81,118.43,118.74,18628.0,112.8194,113.0287,112.6672,112.9621,18628.0
2015-09-28 10:45:00,118.85,118.86,118.62,118.76,45642.0,113.0668,113.0763,112.848,112.9812,45642.0
2015-09-28 10:50:00,118.81,118.91,118.61,118.67,37658.0,113.0287,113.1239,112.8385,112.8956,37658.0
2015-09-28 10:55:00,118.66,118.73,118.53,118.62,44288.0,112.886,112.9526,112.7624,112.848,44288.0
2015-09-28 11:00:00,118.67,118.89,118.58,118.78,18938.0,112.8956,113.1048,112.8099,113.0002,18938.0
2015-09-28 11:05:00,118.78,118.87,118.62,118.74,39266.0,113.0002,113.0858,112.848,112.9621,39266.0
2015-09-28 11:10:00,118.8,118.88,118.66,118.86,22722.0,113.0192,113.0953,112.886,113.0763,22722.0
2015-09-28 11:15:00,118.83,118.85,118.58,118.59,25800.0,113.0478,113.0668,112.8099,112.8194,25800.0
2015-09-28 11:20:00,118.63,118.9,118.62,118.83,30912.0,112.8575,113.1144,112.848,113.0478,30912.0
2015-09-28 11:25:00,118.77,118.85,118.3,118.3,40396.0,112.9907,113.0668,112.5436,112.5436,40396.0
2015-09-28 11:30:00,118.27,118.31,118.06,118.14,261650.0,112.515,112.5531,112.3152,112.3913,261650.0
2015-09-28 11:35:00,118.15,118.23,118.03,118.07,16326.0,112.4009,112.477,112.2867,112.3247,16326.0
2015-09-28 11:40:00,118.11,118.21,118.04,118.17,20846.0,112.3628,112.4579,112.2962,112.4199,20846.0
2015-09-28 11:45:00,118.14,118.32,118.1,118.3,39180.0,112.3913,112.5626,112.3533,112.5436,39180.0
2015-09-28 11:50:00,118.35,118.47,118.29,118.4,58750.0,112.5911,112.7053,112.534,112.6387,58750.0
2015-09-28 11:55:00,118.36,118.36,118.01,118.03,122782.0,112.6006,112.6006,112.2677,112.2867,122782.0
2015-09-28 12:00:00,118.03,118.05,117.66,117.85,49232.0,112.2867,112.3057,111.9347,112.1155,49232.0
2015-09-28 12:05:00,117.85,118.06,117.85,118.01,181708.0,112.1155,112.3152,112.1155,112.2677,181708.0
2015-09-28 12:10:00,118.01,118.01,117.92,117.99,50724.0,112.2677,112.2677,112.182,112.2486,50724.0
2015-09-28 12:15:00,118.01,118.2,117.94,117.96,10052.0,112.2677,112.4484,112.2011,112.2201,10052.0
2015-09-28 12:20:00,117.95,117.95,117.66,117.8,66394.0,112.2106,112.2106,111.9347,112.0679,66394.0
2015-09-28 12:25:00,117.8,117.8,117.74,117.8,62972.0,112.0679,112.0679,112.0108,112.0679,62972.0
2015-09-28 12:30:00,117.77,117.81,117.65,117.69,22100.0,112.0393,112.0774,111.9252,111.9632,22100.0
2015-09-28 12:35:00,117.72,117.8,117.64,117.7,12744.0,111.9918,112.0679,111.9157,111.9728,12744.0
2015-09-28 12:40:00,117.71,117.8,117.66,117.69,38240.0,111.9823,112.0679,111.9347,111.9632,38240.0
2015-09-28 12:45:00,117.66,117.8,117.56,117.8,46698.0,111.9347,112.0679,111.8396,112.0679,46698.0
2015-09-28 12:50:00,117.75,117.79,117.58,117.74,30680.0,112.0203,112.0584,111.8586,112.0108,30680.0
2015-09-28 12:55:00,117.75,117.81,117.57,117.6,63120.0,112.0203,112.0774,111.8491,111.8776,63120.0
2015-09-28 13:00:00,117.6,118.07,117.49,118.06,70410.0,111.8776,112.3247,111.773,112.3152,70410.0
2015-09-28 13:05:00,118.06,118.25,118.05,118.12,19134.0,112.3152,112.496,112.3057,112.3723,19134.0
2015-09-28 13:10:00,118.15,118.18,117.86,117.92,29274.0,112.4009,112.4294,112.125,112.182,29274.0
2015-09-28 13:15:00,117.95,117.96,117.61,117.63,20646.0,112.2106,112.2201,111.8871,111.9062,20646.0
2015-09-28 13:20:00,117.67,117.78,117.62,117.67,86220.0,111.9442,112.0489,111.8966,111.9442,86220.0
2015-09-28 13:25:00,117.65,117.65,117.5,117.56,52358.0,111.9252,111.9252,111.7825,111.8396,52358.0
2015-09-28 13:30:00,117.5,117.82,117.5,117.59,17490.0,111.7825,112.0869,111.7825,111.8681,17490.0
2015-09-28 13:35:00,117.63,117.81,117.46,117.74,48570.0,111.9062,112.0774,111.7444,112.0108,48570.0
2015-09-28 13:40:00,117.79,117.79,117.48,117.5,34262.0,112.0584,112.0584,111.7635,111.7825,34262.0
2015-09-28 13:45:00,117.5,117.54,117.08,117.11,46210.0,111.7825,111.8205,111.3829,111.4115,46210.0
2015-09-28 13:50:00,117.14,117.17,116.94,117.0,92760.0,111.44,111.4685,111.2497,111.3068,92760.0
2015-09-28 13:55:00,117.05,117.09,116.81,116.85,20338.0,111.3544,111.3924,111.1261,111.1641,20338.0
2015-09-28 14:00:00,116.84,116.86,116.57,116.58,69264.0,111.1546,111.1736,110.8977,110.9072,69264.0
2015-09-28 14:05:00,116.54,116.55,116.2,116.28,58962.0,110.8692,110.8787,110.5457,110.6218,58962.0
2015-09-28 14:10:00,116.29,116.35,116.17,116.21,71890.0,110.6314,110.6884,110.5172,110.5553,71890.0
2015-09-28 14:15:00,116.24,116.24,115.96,116.05,24096.0,110.5838,110.5838,110.3174,110.403,24096.0
2015-09-28 14:20:00,116.05,116.3,116.05,116.2,37000.0,110.403,110.6409,110.403,110.5457,37000.0
2015-09-28 14:25:00,116.22,116.37,116.17,116.25,47224.0,110.5648,110.7075,110.5172,110.5933,47224.0
2015-09-28 14:30:00,116.28,116.59,116.22,116.57,19832.0,110.6218,110.9168,110.5648,110.8977,19832.0
2015-09-28 14:35:00,116.6,117.12,116.58,117.02,27806.0,110.9263,111.421,110.9072,111.3258,27806.0
2015-09-28 14:40:00,117.06,117.19,117.0,117.18,20226.0,111.3639,111.4876,111.3068,111.4781,20226.0
2015-09-28 14:45:00,117.18,117.32,117.0,117.07,23606.0,111.4781,111.6112,111.3068,111.3734,23606.0
2015-09-28 14:50:00,117.07,117.19,116.77,116.79,31558.0,111.3734,111.4876,111.088,111.107,31558.0
2015-09-28 14:55:00,116.81,117.1,116.81,117.05,40218.0,111.1261,111.4019,111.1261,111.3544,40218.0
2015-09-28 15:00:00,117.06,117.22,117.0,117.22,27758.0,111.3639,111.5161,111.3068,111.5161,27758.0
2015-09-28 15:05:00,117.19,117.23,117.03,117.07,36462.0,111.4876,111.5256,111.3354,111.3734,36462.0
2015-09-28 15:10:00,117.09,117.1,116.85,116.9,44042.0,111.3924,111.4019,111.1641,111.2117,44042.0
2015-09-28 15:15:00,116.9,117.12,116.88,117.05,42292.0,111.2117,111.421,111.1927,111.3544,42292.0
2015-09-28 15:20:00,117.01,117.13,116.82,116.85,46876.0,111.3163,111.4305,111.1356,111.1641,46876.0
2015-09-28 15:25:00,116.87,117.05,116.72,116.79,35656.0,111.1831,111.3544,111.0404,111.107,35656.0
2015-09-28 15:30:00,116.79,117.12,116.65,117.11,50878.0,111.107,111.421,110.9738,111.4115,50878.0
2015-09-28 15:35:00,117.11,117.29,116.99,117.1,55016.0,111.4115,111.5827,111.2973,111.4019,55016.0
2015-09-28 15:40:00,117.06,117.44,117.03,117.32,79036.0,111.3639,111.7254,111.3354,111.6112,79036.0
2015-09-28 15:45:00,117.32,117.32,117.14,117.29,77598.0,111.6112,111.6112,111.44,111.5827,77598.0
2015-09-28 15:50:00,117.29,117.35,117.1,117.18,98472.0,111.5827,111.6398,111.4019,111.4781,98472.0
2015-09-28 15:55:00,117.17,117.19,116.6,116.7,196972.0,111.4685,111.4876,110.9263,111.0214,196972.0
2015-09-29 09:30:00,116.67,117.21,116.14,116.18,25022.0,110.9929,111.5066,110.4887,110.5267,25022.0
2015-09-29 09:35:00,116.39,116.59,115.78,115.78,13520.0,110.7265,110.9168,110.1462,110.1462,13520.0
2015-09-29 09:40:00,115.67,115.68,114.76,114.76,30513.0,110.0415,110.051,109.1758,109.1758,30513.0
2015-09-29 09:45:00,114.84,115.07,114.51,114.59,18878.0,109.2519,109.4707,108.938,109.0141,18878.0
2015-09-29 09:50:00,114.6,115.21,114.55,115.17,12751.0,109.0236,109.6039,108.976,109.5659,12751.0
2015-09-29 09:55:00,115.21,116.12,115.16,115.95,53000.0,109.6039,110.4696,109.5563,110.3079,53000.0
2015-09-29 10:00:00,116.03,116.43,115.75,115.9,41414.0,110.384,110.7645,110.1176,110.2603,41414.0
2015-09-29 10:05:00,115.66,116.13,115.38,115.39,58597.0,110.032,110.4791,109.7656,109.7752,58597.0
2015-09-29 10:10:00,115.32,116.08,115.23,115.96,11650.0,109.7086,110.4316,109.6229,110.3174,11650.0
2015-09-29 10:15:00,116.08,116.55,116.03,116.36,33613.0,110.4316,110.8787,110.384,110.698,33613.0
2015-09-29 10:20:00,116.31,116.6,115.66,115.68,19916.0,110.6504,110.9263,110.032,110.051,19916.0
2015-09-29 10:25:00,115.67,116.38,115.67,116.34,20277.0,110.0415,110.717,110.0415,110.6789,20277.0
2015-09-29 10:30:00,116.32,116.78,116.26,116.55,18922.0,110.6599,111.0975,110.6028,110.8787,18922.0
2015-09-29 10:35:00,116.57,116.9,116.38,116.81,16919.0,110.8977,111.2117,110.717,111.1261,16919.0
2015-09-29 10:40:00,116.74,116.74,116.13,116.24,10990.0,111.0595,111.0595,110.4791,110.5838,10990.0
2015-09-29 10:45:00,116.24,116.24,115.44,115.49,26338.0,110.5838,110.5838,109.8227,109.8703,26338.0
2015-09-29 10:50:00,115.56,115.56,115.04,115.24,24360.0,109.9369,109.9369,109.4422,109.6325,24360.0
2015-09-29 10:55:00,115.25,115.59,115.25,115.46,23550.0,109.642,109.9654,109.642,109.8417,23550.0
2015-09-29 11:00:00,115.5,115.83,115.35,115.83,7876.0,109.8798,110.1937,109.7371,110.1937,7876.0
2015-09-29 11:05:00,115.9,116.17,115.85,116.0,6050.0,110.2603,110.5172,110.2128,110.3555,6050.0
2015-09-29 11:10:00,115.88,115.9,115.31,115.39,9742.0,110.2413,110.2603,109.699,109.7752,9742.0
2015-09-29 11:15:00,115.41,115.44,115.31,115.44,8105.0,109.7942,109.8227,109.699,109.8227,8105.0
2015-09-29 11:20:00,115.39,115.48,115.28,115.43,9664.0,109.7752,109.8608,109.6705,109.8132,9664.0
2015-09-29 11:25:00,115.44,115.77,115.34,115.65,7374.0,109.8227,110.1367,109.7276,110.0225,7374.0
2015-09-29 11:30:00,115.67,115.69,115.5,115.65,11947.0,110.0415,110.0606,109.8798,110.0225,11947.0
2015-09-29 11:35:00,115.67,115.67,115.37,115.6,3926.0,110.0415,110.0415,109.7561,109.9749,3926.0
2015-09-29 11:40:00,115.57,115.85,115.57,115.65,11876.0,109.9464,110.2128,109.9464,110.0225,11876.0
2015-09-29 11:45:00,115.59,115.8,115.57,115.79,3855.0,109.9654,110.1652,109.9464,110.1557,3855.0
2015-09-29 11:50:00,115.77,115.98,115.64,115.65,8308.0,110.1367,110.3364,110.013,110.0225,8308.0
2015-09-29 11:55:00,115.73,115.73,115.32,115.35,8100.0,110.0986,110.0986,109.7086,109.7371,8100.0
2015-09-29 12:00:00,115.34,115.38,115.14,115.14,25476.0,109.7276,109.7656,109.5373,109.5373,25476.0
2015-09-29 12:05:00,115.15,115.27,115.05,115.05,6000.0,109.5468,109.661,109.4517,109.4517,6000.0
2015-09-29 12:10:00,115.03,115.03,114.68,114.82,7344.0,109.4327,109.4327,109.0997,109.2329,7344.0
2015-09-29 12:15:00,114.93,114.97,114.77,114.86,2800.0,109.3375,109.3756,109.1853,109.2709,2800.0
2015-09-29 12:20:00,114.72,115.05,114.58,114.9,17243.0,109.1378,109.4517,109.0046,109.309,17243.0
2015-09-29 12:25:00,114.99,115.3,114.9,115.04,15518.0,109.3946,109.6895,109.309,109.4422,15518.0
2015-09-29 12:30:00,115.01,115.11,114.96,115.04,6500.0,109.4136,109.5088,109.3661,109.4422,6500.0
2015-09-29 12:35:00,115.12,115.12,114.98,114.98,4730.0,109.5183,109.5183,109.3851,109.3851,4730.0
2015-09-29 12:40:00,114.92,115.24,114.85,115.24,17029.0,109.328,109.6325,109.2614,109.6325,17029.0
2015-09-29 12:45:00,115.12,115.21,114.91,115.08,8400.0,109.5183,109.6039,109.3185,109.4802,8400.0
2015-09-29 12:50:00,115.11,115.32,114.94,115.18,10410.0,109.5088,109.7086,109.3471,109.5754,10410.0
2015-09-29 12:55:00,115.2,115.27,115.07,115.13,8131.0,109.5944,109.661,109.4707,109.5278,8131.0
2015-09-29 13:00:00,115.2,115.31,115.1,115.21,7000.0,109.5944,109.699,109.4993,109.6039,7000.0
2015-09-29 13:05:00,115.13,115.36,115.07,115.1,4700.0,109.5278,109.7466,109.4707,109.4993,4700.0
2015-09-29 13:10:00,115.08,115.45,115.08,115.45,4831.0,109.4802,109.8322,109.4802,109.8322,4831.0
2015-09-29 13:15:00,115.49,115.63,115.39,115.63,5500.0,109.8703,110.0035,109.7752,110.0035,5500.0
2015-09-29 13:20:00,115.66,115.75,115.55,115.55,4750.0,110.032,110.1176,109.9274,109.9274,4750.0
2015-09-29 13:25:00,115.62,115.8,115.54,115.68,4843.0,109.994,110.1652,109.9179,110.051,4843.0
2015-09-29 13:30:00,115.76,116.0,115.76,115.82,4534.0,110.1272,110.3555,110.1272,110.1842,4534.0
2015-09-29 13:35:00,115.81,115.87,115.59,115.65,7561.0,110.1747,110.2318,109.9654,110.0225,7561.0
2015-09-29 13:40:00,115.64,115.88,115.62,115.84,6710.0,110.013,110.2413,109.994,110.2033,6710.0
2015-09-29 13:45:00,115.88,115.95,115.66,115.66,6253.0,110.2413,110.3079,110.032,110.032,6253.0
2015-09-29 13:50:00,115.66,115.66,115.53,115.57,2164.0,110.032,110.032,109.9083,109.9464,2164.0
2015-09-29 13:55:00,115.56,115.87,115.53,115.84,16878.0,109.9369,110.2318,109.9083,110.2033,16878.0
2015-09-29 14:00:00,115.76,115.88,115.75,115.81,22774.0,110.1272,110.2413,110.1176,110.1747,22774.0
2015-09-29 14:05:00,115.81,115.86,115.65,115.69,6979.0,110.1747,110.2223,110.0225,110.0606,6979.0
2015-09-29 14:10:00,115.7,115.72,115.5,115.6,6063.0,110.0701,110.0891,109.8798,109.9749,6063.0
2015-09-29 14:15:00,115.58,115.6,115.48,115.6,3806.0,109.9559,109.9749,109.8608,109.9749,3806.0
2015-09-29 14:20:00,115.61,115.61,115.27,115.32,9467.0,109.9844,109.9844,109.661,109.7086,9467.0
2015-09-29 14:25:00,115.45,115.45,115.15,115.33,21537.0,109.8322,109.8322,109.5468,109.7181,21537.0
2015-09-29 14:30:00,115.26,115.31,115.06,115.08,6200.0,109.6515,109.699,109.4612,109.4802,6200.0
2015-09-29 14:35:00,115.03,115.13,114.93,115.08,7949.0,109.4327,109.5278,109.3375,109.4802,7949.0
2015-09-29 14:40:00,115.19,115.32,115.08,115.08,5800.0,109.5849,109.7086,109.4802,109.4802,5800.0
2015-09-29 14:45:00,115.08,115.19,114.71,114.71,7958.0,109.4802,109.5849,109.1282,109.1282,7958.0
2015-09-29 14:50:00,114.72,114.87,114.59,114.69,5663.0,109.1378,109.2805,109.0141,109.1092,5663.0
2015-09-29 14:55:00,114.66,114.84,114.41,114.47,12651.0,109.0807,109.2519,108.8428,108.8999,12651.0
2015-09-29 15:00:00,114.53,114.63,114.27,114.42,10658.0,108.957,109.0521,108.7097,108.8524,10658.0
2015-09-29 15:05:00,114.37,114.58,114.31,114.58,35615.0,108.8048,109.0046,108.7477,109.0046,35615.0
2015-09-29 15:10:00,114.56,114.71,114.54,114.63,23834.0,108.9855,109.1282,108.9665,109.0521,23834.0
2015-09-29 15:15:00,114.58,114.63,113.8,113.92,38686.0,109.0046,109.0521,108.2625,108.3767,38686.0
2015-09-29 15:20:00,113.94,113.97,113.55,113.55,23679.0,108.3957,108.4243,108.0247,108.0247,23679.0
2015-09-29 15:25:00,113.54,113.57,113.22,113.25,31604.0,108.0152,108.0437,107.7107,107.7393,31604.0
2015-09-29 15:30:00,113.29,113.89,113.27,113.86,22549.0,107.7773,108.3481,107.7583,108.3196,22549.0
2015-09-29 15:35:00,113.89,114.12,113.82,113.89,39422.0,108.3481,108.567,108.2816,108.3481,39422.0
2015-09-29 15:40:00,113.85,113.85,113.41,113.59,33260.0,108.3101,108.3101,107.8915,108.0627,33260.0
2015-09-29 15:45:00,113.59,114.03,113.39,114.02,38447.0,108.0627,108.4813,107.8725,108.4718,38447.0
2015-09-29 15:50:00,114.05,114.17,113.89,114.02,56242.0,108.5004,108.6145,108.3481,108.4718,56242.0
2015-09-29 15:55:00,114.01,114.22,113.89,113.97,113897.0,108.4623,108.6621,108.3481,108.4243,113897.0
2015-09-30 09:30:00,115.59,116.68,115.59,116.23,24863.0,109.9654,111.0024,109.9654,110.5743,24863.0
2015-09-30 09:35:00,116.23,116.31,115.1,115.36,27889.0,110.5743,110.6504,109.4993,109.7466,27889.0
2015-09-30 09:40:00,115.32,115.49,115.24,115.26,7139.0,109.7086,109.8703,109.6325,109.6515,7139.0
2015-09-30 09:45:00,115.18,115.3,114.55,114.99,22649.0,109.5754,109.6895,108.976,109.3946,22649.0
2015-09-30 09:50:00,115.14,115.44,114.81,114.88,8455.0,109.5373,109.8227,109.2234,109.29,8455.0
2015-09-30 09:55:00,114.85,115.04,114.56,114.59,9400.0,109.2614,109.4422,108.9855,109.0141,9400.0
2015-09-30 10:00:00,114.56,114.76,114.05,114.42,20207.0,108.9855,109.1758,108.5004,108.8524,20207.0
2015-09-30 10:05:00,114.57,114.76,114.18,114.75,16650.0,108.9951,109.1758,108.624,109.1663,16650.0
2015-09-30 10:10:00,114.75,115.08,114.52,115.07,13917.0,109.1663,109.4802,108.9475,109.4707,13917.0
2015-09-30 10:15:00,115.08,115.15,114.67,115.15,18270.0,109.4802,109.5468,109.0902,109.5468,18270.0
2015-09-30 10:20:00,115.12,115.58,115.11,115.15,13811.0,109.5183,109.9559,109.5088,109.5468,13811.0
2015-09-30 10:25:00,115.27,115.55,115.25,115.46,25710.0,109.661,109.9274,109.642,109.8417,25710.0
2015-09-30 10:30:00,115.42,115.63,114.89,114.93,21276.0,109.8037,110.0035,109.2995,109.3375,21276.0
2015-09-30 10:35:00,115.01,115.36,114.93,115.27,8240.0,109.4136,109.7466,109.3375,109.661,8240.0
2015-09-30 10:40:00,115.2,115.46,115.13,115.13,11512.0,109.5944,109.8417,109.5278,109.5278,11512.0
2015-09-30 10:45:00,115.05,115.38,114.97,115.09,43396.0,109.4517,109.7656,109.3756,109.4898,43396.0
2015-09-30 10:50:00,115.13,115.25,114.93,114.97,5630.0,109.5278,109.642,109.3375,109.3756,5630.0
2015-09-30 10:55:00,115.09,115.12,114.79,114.85,7215.0,109.4898,109.5183,109.2044,109.2614,7215.0
2015-09-30 11:00:00,114.9,115.05,114.79,114.99,5680.0,109.309,109.4517,109.2044,109.3946,5680.0
2015-09-30 11:05:00,114.96,115.37,114.9,115.29,10311.0,109.3661,109.7561,109.309,109.68,10311.0
2015-09-30 11:10:00,115.32,115.53,115.32,115.43,7922.0,109.7086,109.9083,109.7086,109.8132,7922.0
2015-09-30 11:15:00,115.46,115.46,115.1,115.27,9000.0,109.8417,109.8417,109.4993,109.661,9000.0
2015-09-30 11:20:00,115.27,115.38,115.15,115.21,8750.0,109.661,109.7656,109.5468,109.6039,8750.0
2015-09-30 11:25:00,115.22,115.47,115.17,115.18,9870.0,109.6134,109.8513,109.5659,109.5754,9870.0
2015-09-30 11:30:00,115.24,115.35,115.01,115.1,14800.0,109.6325,109.7371,109.4136,109.4993,14800.0
2015-09-30 11:35:00,115.03,115.1,114.87,115.0,6234.0,109.4327,109.4993,109.2805,109.4041,6234.0
2015-09-30 11:40:00,114.93,114.95,114.76,114.78,14768.0,109.3375,109.3566,109.1758,109.1948,14768.0
2015-09-30 11:45:00,114.79,114.9,114.69,114.69,18119.0,109.2044,109.309,109.1092,109.1092,18119.0
2015-09-30 11:50:00,114.69,114.94,114.69,114.94,13629.0,109.1092,109.3471,109.1092,109.3471,13629.0
2015-09-30 11:55:00,114.83,115.18,114.83,115.16,3520.0,109.2424,109.5754,109.2424,109.5563,3520.0
2015-09-30 12:00:00,115.12,115.25,115.11,115.24,5371.0,109.5183,109.642,109.5088,109.6325,5371.0
2015-09-30 12:05:00,115.2,115.2,114.82,114.92,6967.0,109.5944,109.5944,109.2329,109.328,6967.0
2015-09-30 12:10:00,114.84,114.98,114.82,114.89,4250.0,109.2519,109.3851,109.2329,109.2995,4250.0
2015-09-30 12:15:00,114.89,115.01,114.86,114.96,3000.0,109.2995,109.4136,109.2709,109.3661,3000.0
2015-09-30 12:20:00,114.94,115.02,114.85,114.9,1700.0,109.3471,109.4232,109.2614,109.309,1700.0
2015-09-30 12:25:00,114.97,115.08,114.89,115.08,5135.0,109.3756,109.4802,109.2995,109.4802,5135.0
2015-09-30 12:30:00,115.04,115.4,114.99,115.36,12572.0,109.4422,109.7847,109.3946,109.7466,12572.0
2015-09-30 12:35:00,115.42,115.56,115.37,115.45,7671.0,109.8037,109.9369,109.7561,109.8322,7671.0
2015-09-30 12:40:00,115.41,115.57,115.32,115.46,8600.0,109.7942,109.9464,109.7086,109.8417,8600.0
2015-09-30 12:45:00,115.46,115.53,115.15,115.21,15882.0,109.8417,109.9083,109.5468,109.6039,15882.0
2015-09-30 12:50:00,115.24,115.49,115.24,115.43,4644.0,109.6325,109.8703,109.6325,109.8132,4644.0
2015-09-30 12:55:00,115.4,115.53,115.34,115.42,5000.0,109.7847,109.9083,109.7276,109.8037,5000.0
2015-09-30 13:00:00,115.45,115.6,115.44,115.52,11488.0,109.8322,109.9749,109.8227,109.8988,11488.0
2015-09-30 13:05:00,115.55,115.57,115.4,115.48,5399.0,109.9274,109.9464,109.7847,109.8608,5399.0
2015-09-30 13:10:00,115.47,115.54,115.37,115.42,4111.0,109.8513,109.9179,109.7561,109.8037,4111.0
2015-09-30 13:15:00,115.43,115.84,115.42,115.78,7049.0,109.8132,110.2033,109.8037,110.1462,7049.0
2015-09-30 13:20:00,115.86,116.16,115.86,116.11,7790.0,110.2223,110.5077,110.2223,110.4601,7790.0
2015-09-30 13:25:00,116.14,116.2,116.04,116.2,4551.0,110.4887,110.5457,110.3935,110.5457,4551.0
2015-09-30 13:30:00,116.22,116.3,116.04,116.17,8034.0,110.5648,110.6409,110.3935,110.5172,8034.0
2015-09-30 13:35:00,116.18,116.31,116.13,116.17,4800.0,110.5267,110.6504,110.4791,110.5172,4800.0
2015-09-30 13:40:00,116.2,116.66,116.17,116.64,6653.0,110.5457,110.9834,110.5172,110.9643,6653.0
2015-09-30 13:45:00,116.7,116.71,116.35,116.47,8139.0,111.0214,111.0309,110.6884,110.8026,8139.0
2015-09-30 13:50:00,116.44,116.68,116.42,116.54,5906.0,110.7741,111.0024,110.755,110.8692,5906.0
2015-09-30 13:55:00,116.57,116.87,116.5,116.87,7890.0,110.8977,111.1831,110.8311,111.1831,7890.0
2015-09-30 14:00:00,116.77,116.87,116.66,116.71,10211.0,111.088,111.1831,110.9834,111.0309,10211.0
2015-09-30 14:05:00,116.71,116.96,116.71,116.81,16900.0,111.0309,111.2688,111.0309,111.1261,16900.0
2015-09-30 14:10:00,116.8,116.92,116.68,116.81,5284.0,111.1165,111.2307,111.0024,111.1261,5284.0
2015-09-30 14:15:00,116.81,117.0,116.75,116.98,14774.0,111.1261,111.3068,111.069,111.2878,14774.0
2015-09-30 14:20:00,116.97,117.22,116.96,117.18,17872.0,111.2783,111.5161,111.2688,111.4781,17872.0
2015-09-30 14:25:00,117.18,117.29,117.08,117.26,8197.0,111.4781,111.5827,111.3829,111.5542,8197.0
2015-09-30 14:30:00,117.28,117.43,117.01,117.15,33823.0,111.5732,111.7159,111.3163,111.4495,33823.0
2015-09-30 14:35:00,117.14,117.24,117.0,117.23,27318.0,111.44,111.5351,111.3068,111.5256,27318.0
2015-09-30 14:40:00,117.23,117.38,117.12,117.37,9413.0,111.5256,111.6683,111.421,111.6588,9413.0
2015-09-30 14:45:00,117.38,117.5,117.22,117.47,12123.0,111.6683,111.7825,111.5161,111.7539,12123.0
2015-09-30 14:50:00,117.46,117.47,117.19,117.35,11253.0,111.7444,111.7539,111.4876,111.6398,11253.0
2015-09-30 14:55:00,117.4,117.6,117.39,117.57,9734.0,111.6873,111.8776,111.6778,111.8491,9734.0
2015-09-30 15:00:00,117.6,117.83,117.49,117.51,54883.0,111.8776,112.0964,111.773,111.792,54883.0
2015-09-30 15:05:00,117.5,117.74,117.49,117.68,14851.0,111.7825,112.0108,111.773,111.9537,14851.0
2015-09-30 15:10:00,117.71,117.9,117.64,117.82,14455.0,111.9823,112.163,111.9157,112.0869,14455.0
2015-09-30 15:15:00,117.8,117.8,117.57,117.7,9378.0,112.0679,112.0679,111.8491,111.9728,9378.0
2015-09-30 15:20:00,117.66,117.84,117.59,117.59,13272.0,111.9347,112.1059,111.8681,111.8681,13272.0
2015-09-30 15:25:00,117.63,117.73,117.47,117.69,15291.0,111.9062,112.0013,111.7539,111.9632,15291.0
2015-09-30 15:30:00,117.68,117.88,117.59,117.77,18142.0,111.9537,112.144,111.8681,112.0393,18142.0
2015-09-30 15:35:00,117.85,117.89,117.44,117.49,18131.0,112.1155,112.1535,111.7254,111.773,18131.0
2015-09-30 15:40:00,117.49,117.56,117.34,117.47,22867.0,111.773,111.8396,111.6303,111.7539,22867.0
2015-09-30 15:45:00,117.52,117.59,117.37,117.57,31241.0,111.8015,111.8681,111.6588,111.8491,31241.0
2015-09-30 15:50:00,117.59,117.89,117.59,117.79,26685.0,111.8681,112.1535,111.8681,112.0584,26685.0
2015-09-30 15:55:00,117.78,117.82,117.56,117.66,74154.0,112.0489,112.0869,111.8396,111.9347,74154.0
2015-10-01 09:30:00,118.5,119.55,117.93,119.25,54302.0,112.7338,113.7327,112.1916,113.4473,54302.0
2015-10-01 09:35:00,119.3,119.5,118.17,118.23,30727.0,113.4949,113.6852,112.4199,112.477,30727.0
2015-10-01 09:40:00,118.22,118.22,116.55,116.55,46754.0,112.4674,112.4674,110.8787,110.8787,46754.0
2015-10-01 09:45:00,116.64,117.72,116.58,117.61,12799.0,110.9643,111.9918,110.9072,111.8871,12799.0
2015-10-01 09:50:00,117.73,118.09,117.73,117.93,9892.0,112.0013,112.3438,112.0013,112.1916,9892.0
2015-10-01 09:55:00,118.01,118.17,117.83,117.86,4753.0,112.2677,112.4199,112.0964,112.125,4753.0
2015-10-01 10:00:00,117.85,118.08,117.28,117.85,16158.0,112.1155,112.3343,111.5732,112.1155,16158.0
2015-10-01 10:05:00,117.96,118.48,117.83,118.3,9774.0,112.2201,112.7148,112.0964,112.5436,9774.0
2015-10-01 10:10:00,118.4,118.72,118.4,118.43,11065.0,112.6387,112.9431,112.6387,112.6672,11065.0
2015-10-01 10:15:00,118.52,118.99,118.52,118.56,14854.0,112.7529,113.2,112.7529,112.7909,14854.0
2015-10-01 10:20:00,118.62,118.73,117.93,117.94,7410.0,112.848,112.9526,112.1916,112.2011,7410.0
2015-10-01 10:25:00,117.95,118.57,117.95,118.54,7284.0,112.2106,112.8004,112.2106,112.7719,7284.0
2015-10-01 10:30:00,118.51,118.51,117.88,117.89,8000.0,112.7433,112.7433,112.144,112.1535,8000.0
2015-10-01 10:35:00,118.04,118.67,118.04,118.62,6837.0,112.2962,112.8956,112.2962,112.848,6837.0
2015-10-01 10:40:00,118.72,119.18,118.69,119.05,23968.0,112.9431,113.3807,112.9146,113.2571,23968.0
2015-10-01 10:45:00,119.06,119.55,119.02,119.34,30970.0,113.2666,113.7327,113.2285,113.5329,30970.0
2015-10-01 10:50:00,119.27,119.5,119.11,119.29,16586.0,113.4664,113.6852,113.3141,113.4854,16586.0
2015-10-01 10:55:00,119.28,119.31,119.13,119.24,6610.0,113.4759,113.5044,113.3332,113.4378,6610.0
2015-10-01 11:00:00,119.22,119.23,118.55,119.0,32277.0,113.4188,113.4283,112.7814,113.2095,32277.0
2015-10-01 11:05:00,118.95,119.22,118.87,119.14,7030.0,113.1619,113.4188,113.0858,113.3427,7030.0
2015-10-01 11:10:00,119.15,119.3,119.0,119.0,6300.0,113.3522,113.4949,113.2095,113.2095,6300.0
2015-10-01 11:15:00,119.08,119.13,118.7,118.9,8139.0,113.2856,113.3332,112.9241,113.1144,8139.0
2015-10-01 11:20:00,118.83,119.28,118.83,119.23,11639.0,113.0478,113.4759,113.0478,113.4283,11639.0
2015-10-01 11:25:00,119.23,119.32,118.84,118.93,8300.0,113.4283,113.5139,113.0573,113.1429,8300.0
2015-10-01 11:30:00,118.82,119.23,118.82,118.94,3700.0,113.0383,113.4283,113.0383,113.1524,3700.0
2015-10-01 11:35:00,118.85,119.05,118.64,118.77,8030.0,113.0668,113.2571,112.867,112.9907,8030.0
2015-10-01 11:40:00,118.7,118.88,118.49,118.88,5938.0,112.9241,113.0953,112.7243,113.0953,5938.0
2015-10-01 11:45:00,118.88,118.88,118.41,118.84,6162.0,113.0953,113.0953,112.6482,113.0573,6162.0
2015-10-01 11:50:00,118.78,118.85,118.55,118.66,10804.0,113.0002,113.0668,112.7814,112.886,10804.0
2015-10-01 11:55:00,118.59,118.62,118.09,118.34,16328.0,112.8194,112.848,112.3438,112.5816,16328.0
2015-10-01 12:00:00,118.4,118.44,118.0,118.08,8900.0,112.6387,112.6767,112.2582,112.3343,8900.0
2015-10-01 12:05:00,118.0,118.03,117.77,117.85,14291.0,112.2582,112.2867,112.0393,112.1155,14291.0
2015-10-01 12:10:00,117.89,118.11,117.87,118.11,8181.0,112.1535,112.3628,112.1345,112.3628,8181.0
2015-10-01 12:15:00,118.11,118.12,118.0,118.1,3720.0,112.3628,112.3723,112.2582,112.3533,3720.0
2015-10-01 12:20:00,118.1,118.19,118.06,118.16,4600.0,112.3533,112.4389,112.3152,112.4104,4600.0
2015-10-01 12:25:00,118.11,118.52,118.11,118.48,4708.0,112.3628,112.7529,112.3628,112.7148,4708.0
2015-10-01 12:30:00,118.43,118.53,118.33,118.45,4460.0,112.6672,112.7624,112.5721,112.6863,4460.0
2015-10-01 12:35:00,118.58,118.67,118.49,118.65,5558.0,112.8099,112.8956,112.7243,112.8765,5558.0
2015-10-01 12:40:00,118.65,118.65,118.54,118.6,4866.0,112.8765,112.8765,112.7719,112.829,4866.0
2015-10-01 12:45:00,118.54,118.55,118.0,118.04,9903.0,112.7719,112.7814,112.2582,112.2962,9903.0
2015-10-01 12:50:00,118.07,118.26,117.98,117.99,9886.0,112.3247,112.5055,112.2391,112.2486,9886.0
2015-10-01 12:55:00,118.1,118.35,118.1,118.2,5161.0,112.3533,112.5911,112.3533,112.4484,5161.0
2015-10-01 13:00:00,118.15,118.15,117.91,117.93,18896.0,112.4009,112.4009,112.1725,112.1916,18896.0
2015-10-01 13:05:00,117.93,118.16,117.93,117.96,16200.0,112.1916,112.4104,112.1916,112.2201,16200.0
2015-10-01 13:10:00,118.0,118.0,117.59,117.59,12060.0,112.2582,112.2582,111.8681,111.8681,12060.0
2015-10-01 13:15:00,117.59,117.84,117.52,117.52,8596.0,111.8681,112.1059,111.8015,111.8015,8596.0
2015-10-01 13:20:00,117.59,117.63,117.35,117.63,12266.0,111.8681,111.9062,111.6398,111.9062,12266.0
2015-10-01 13:25:00,117.61,117.61,117.18,117.18,6372.0,111.8871,111.8871,111.4781,111.4781,6372.0
2015-10-01 13:30:00,117.2,117.47,117.18,117.39,5254.0,111.4971,111.7539,111.4781,111.6778,5254.0
2015-10-01 13:35:00,117.34,117.69,117.33,117.55,7234.0,111.6303,111.9632,111.6208,111.83,7234.0
2015-10-01 13:40:00,117.54,117.66,117.44,117.66,6400.0,111.8205,111.9347,111.7254,111.9347,6400.0
2015-10-01 13:45:00,117.62,117.8,117.58,117.77,6205.0,111.8966,112.0679,111.8586,112.0393,6205.0
2015-10-01 13:50:00,117.81,117.92,117.64,117.84,3194.0,112.0774,112.182,111.9157,112.1059,3194.0
2015-10-01 13:55:00,117.82,118.32,117.82,118.27,5440.0,112.0869,112.5626,112.0869,112.515,5440.0
2015-10-01 14:00:00,118.25,118.39,118.23,118.36,6703.0,112.496,112.6292,112.477,112.6006,6703.0
2015-10-01 14:05:00,118.26,118.88,118.26,118.82,7586.0,112.5055,113.0953,112.5055,113.0383,7586.0
2015-10-01 14:10:00,118.74,118.88,118.67,118.73,4500.0,112.9621,113.0953,112.8956,112.9526,4500.0
2015-10-01 14:15:00,118.78,119.37,118.74,119.19,25154.0,113.0002,113.5615,112.9621,113.3902,25154.0
2015-10-01 14:20:00,119.18,119.19,118.89,119.05,12324.0,113.3807,113.3902,113.1048,113.2571,12324.0
2015-10-01 14:25:00,119.06,119.28,119.0,119.27,7000.0,113.2666,113.4759,113.2095,113.4664,7000.0
2015-10-01 14:30:00,119.32,119.49,119.0,119.0,7698.0,113.5139,113.6757,113.2095,113.2095,7698.0
2015-10-01 14:35:00,118.93,119.29,118.92,119.18,5752.0,113.1429,113.4854,113.1334,113.3807,5752.0
2015-10-01 14:40:00,119.26,119.42,119.05,119.05,4990.0,113.4568,113.6091,113.2571,113.2571,4990.0
2015-10-01 14:45:00,119.04,119.16,118.7,118.81,8184.0,113.2475,113.3617,112.9241,113.0287,8184.0
2015-10-01 14:50:00,118.79,118.87,118.66,118.87,7260.0,113.0097,113.0858,112.886,113.0858,7260.0
2015-10-01 14:55:00,118.93,119.46,118.93,119.35,12878.0,113.1429,113.6471,113.1429,113.5425,12878.0
2015-10-01 15:00:00,119.35,119.49,119.23,119.29,8852.0,113.5425,113.6757,113.4283,113.4854,8852.0
2015-10-01 15:05:00,119.37,119.37,119.18,119.25,9415.0,113.5615,113.5615,113.3807,113.4473,9415.0
2015-10-01 15:10:00,119.23,119.46,119.14,119.42,10000.0,113.4283,113.6471,113.3427,113.6091,10000.0
2015-10-01 15:15:00,119.44,119.51,119.35,119.49,13171.0,113.6281,113.6947,113.5425,113.6757,13171.0
2015-10-01 15:20:00,119.46,119.51,119.34,119.44,8450.0,113.6471,113.6947,113.5329,113.6281,8450.0
2015-10-01 15:25:00,119.45,119.57,119.26,119.44,8450.0,113.6376,113.7518,113.4568,113.6281,8450.0
2015-10-01 15:30:00,119.48,119.49,119.16,119.33,7204.0,113.6661,113.6757,113.3617,113.5234,7204.0
2015-10-01 15:35:00,119.32,119.34,118.81,118.97,9406.0,113.5139,113.5329,113.0287,113.181,9406.0
2015-10-01 15:40:00,119.0,119.21,118.99,119.0,11361.0,113.2095,113.4093,113.2,113.2095,11361.0
2015-10-01 15:45:00,119.02,119.47,119.0,119.39,30420.0,113.2285,113.6566,113.2095,113.5805,30420.0
2015-10-01 15:50:00,119.42,119.61,119.29,119.55,33838.0,113.6091,113.7898,113.4854,113.7327,33838.0
2015-10-01 15:55:00,119.56,119.99,119.55,119.93,74456.0,113.7422,114.1513,113.7327,114.0942,74456.0
2015-10-02 09:30:00,118.08,118.91,118.01,118.56,20714.0,112.3343,113.1239,112.2677,112.7909,20714.0
2015-10-02 09:35:00,118.41,119.47,118.24,119.35,29579.0,112.6482,113.6566,112.4865,113.5425,29579.0
2015-10-02 09:40:00,119.13,119.72,119.12,119.49,17830.0,113.3332,113.8945,113.3237,113.6757,17830.0
2015-10-02 09:45:00,119.45,119.69,119.23,119.39,21925.0,113.6376,113.8659,113.4283,113.5805,21925.0
2015-10-02 09:50:00,119.29,119.33,118.9,119.22,9882.0,113.4854,113.5234,113.1144,113.4188,9882.0
2015-10-02 09:55:00,119.3,119.65,119.09,119.65,10800.0,113.4949,113.8279,113.2951,113.8279,10800.0
2015-10-02 10:00:00,119.56,119.91,119.39,119.41,19337.0,113.7422,114.0752,113.5805,113.5995,19337.0
2015-10-02 10:05:00,119.51,119.67,119.41,119.67,13231.0,113.6947,113.8469,113.5995,113.8469,13231.0
2015-10-02 10:10:00,119.75,119.97,119.4,119.61,15159.0,113.923,114.1323,113.59,113.7898,15159.0
2015-10-02 10:15:00,119.59,119.93,119.5,119.62,12011.0,113.7708,114.0942,113.6852,113.7993,12011.0
2015-10-02 10:20:00,119.73,119.86,119.6,119.72,10954.0,113.904,114.0276,113.7803,113.8945,10954.0
2015-10-02 10:25:00,119.77,119.79,119.36,119.53,10061.0,113.942,113.9611,113.552,113.7137,10061.0
2015-10-02 10:30:00,119.51,119.67,119.34,119.43,14034.0,113.6947,113.8469,113.5329,113.6186,14034.0
2015-10-02 10:35:00,119.34,119.4,119.2,119.31,27891.0,113.5329,113.59,113.3998,113.5044,27891.0
2015-10-02 10:40:00,119.3,119.79,119.26,119.79,16828.0,113.4949,113.9611,113.4568,113.9611,16828.0
2015-10-02 10:45:00,119.66,120.42,119.65,120.42,20900.0,113.8374,114.5604,113.8279,114.5604,20900.0
2015-10-02 10:50:00,120.45,120.45,119.8,119.9,10344.0,114.5889,114.5889,113.9706,114.0657,10344.0
2015-10-02 10:55:00,119.92,120.26,119.87,120.26,4003.0,114.0847,114.4082,114.0372,114.4082,4003.0
2015-10-02 11:00:00,120.3,120.88,120.25,120.75,22089.0,114.4462,114.998,114.3987,114.8743,22089.0
2015-10-02 11:05:00,120.79,120.98,120.71,120.93,15352.0,114.9124,115.0931,114.8363,115.0456,15352.0
2015-10-02 11:10:00,120.86,120.99,120.53,120.59,10835.0,114.979,115.1027,114.665,114.7221,10835.0
2015-10-02 11:15:00,120.59,120.84,120.4,120.4,10112.0,114.7221,114.96,114.5414,114.5414,10112.0
2015-10-02 11:20:00,120.39,120.69,120.16,120.22,12070.0,114.5319,114.8173,114.313,114.3701,12070.0
2015-10-02 11:25:00,120.15,120.49,119.98,120.46,8750.0,114.3035,114.627,114.1418,114.5985,8750.0
2015-10-02 11:30:00,120.47,120.56,120.44,120.56,4000.0,114.608,114.6936,114.5794,114.6936,4000.0
2015-10-02 11:35:00,120.61,120.88,120.46,120.5,8907.0,114.7412,114.998,114.5985,114.6365,8907.0
2015-10-02 11:40:00,120.53,120.73,120.38,120.54,5700.0,114.665,114.8553,114.5223,114.6746,5700.0
2015-10-02 11:45:00,120.57,120.8,120.57,120.66,4750.0,114.7031,114.9219,114.7031,114.7887,4750.0
2015-10-02 11:50:00,120.57,120.98,120.49,120.67,14599.0,114.7031,115.0931,114.627,114.7982,14599.0
2015-10-02 11:55:00,120.67,120.67,120.5,120.58,6425.0,114.7982,114.7982,114.6365,114.7126,6425.0
2015-10-02 12:00:00,120.52,120.6,120.07,120.08,9337.0,114.6555,114.7316,114.2274,114.2369,9337.0
2015-10-02 12:05:00,120.08,120.17,119.86,120.04,25982.0,114.2369,114.3226,114.0276,114.1989,25982.0
2015-10-02 12:10:00,120.07,120.18,120.01,120.09,13892.0,114.2274,114.3321,114.1703,114.2465,13892.0
2015-10-02 12:15:00,120.14,120.18,120.02,120.13,5547.0,114.294,114.3321,114.1799,114.2845,5547.0
2015-10-02 12:20:00,120.13,120.29,120.1,120.17,9700.0,114.2845,114.4367,114.256,114.3226,9700.0
2015-10-02 12:25:00,120.17,120.35,120.17,120.3,4307.0,114.3226,114.4938,114.3226,114.4462,4307.0
2015-10-02 12:30:00,120.33,120.99,120.33,120.87,17569.0,114.4748,115.1027,114.4748,114.9885,17569.0
2015-10-02 12:35:00,120.9,120.92,120.78,120.79,4125.0,115.017,115.0361,114.9029,114.9124,4125.0
2015-10-02 12:40:00,120.79,120.96,120.78,120.96,4525.0,114.9124,115.0741,114.9029,115.0741,4525.0
2015-10-02 12:45:00,120.97,121.62,120.92,121.46,13666.0,115.0836,115.702,115.0361,115.5498,13666.0
2015-10-02 12:50:00,121.55,121.97,121.43,121.95,17457.0,115.6354,116.035,115.5213,116.0159,17457.0
2015-10-02 12:55:00,121.82,121.98,121.77,121.92,23660.0,115.8923,116.0445,115.8447,115.9874,23660.0
2015-10-02 13:00:00,121.92,122.05,121.75,122.01,8289.0,115.9874,116.1111,115.8257,116.073,8289.0
2015-10-02 13:05:00,122.02,122.13,121.77,121.77,26386.0,116.0825,116.1872,115.8447,115.8447,26386.0
2015-10-02 13:10:00,121.78,122.08,121.74,121.99,8250.0,115.8542,116.1396,115.8162,116.054,8250.0
2015-10-02 13:15:00,122.01,122.01,121.77,121.84,8340.0,116.073,116.073,115.8447,115.9113,8340.0
2015-10-02 13:20:00,121.86,121.89,121.74,121.79,7765.0,115.9303,115.9589,115.8162,115.8637,7765.0
2015-10-02 13:25:00,121.79,122.1,121.78,122.04,11372.0,115.8637,116.1586,115.8542,116.1016,11372.0
2015-10-02 13:30:00,122.07,122.15,122.04,122.04,7200.0,116.1301,116.2062,116.1016,116.1016,7200.0
2015-10-02 13:35:00,122.1,122.1,121.57,121.57,10084.0,116.1586,116.1586,115.6544,115.6544,10084.0
2015-10-02 13:40:00,121.57,121.61,121.39,121.6,10643.0,115.6544,115.6925,115.4832,115.683,10643.0
2015-10-02 13:45:00,121.56,121.72,121.49,121.68,3388.0,115.6449,115.7971,115.5783,115.7591,3388.0
2015-10-02 13:50:00,121.58,121.65,121.42,121.42,5300.0,115.664,115.7305,115.5117,115.5117,5300.0
2015-10-02 13:55:00,121.33,121.6,121.33,121.39,6206.0,115.4261,115.683,115.4261,115.4832,6206.0
2015-10-02 14:00:00,121.45,121.48,121.36,121.39,3019.0,115.5403,115.5688,115.4547,115.4832,3019.0
2015-10-02 14:05:00,121.45,121.6,121.3,121.55,9831.0,115.5403,115.683,115.3976,115.6354,9831.0
2015-10-02 14:10:00,121.46,121.5,120.92,120.92,11347.0,115.5498,115.5878,115.0361,115.0361,11347.0
2015-10-02 14:15:00,121.0,121.1,120.91,120.96,9373.0,115.1122,115.2073,115.0266,115.0741,9373.0
2015-10-02 14:20:00,120.91,121.4,120.91,121.4,4837.0,115.0266,115.4927,115.0266,115.4927,4837.0
2015-10-02 14:25:00,121.45,121.75,121.44,121.66,7192.0,115.5403,115.8257,115.5308,115.7401,7192.0
2015-10-02 14:30:00,121.7,121.87,121.66,121.74,5715.0,115.7781,115.9398,115.7401,115.8162,5715.0
2015-10-02 14:35:00,121.7,121.77,121.64,121.65,8450.0,115.7781,115.8447,115.721,115.7305,8450.0
2015-10-02 14:40:00,121.73,121.78,121.51,121.68,8184.0,115.8067,115.8542,115.5974,115.7591,8184.0
2015-10-02 14:45:00,121.67,121.81,121.61,121.81,9201.0,115.7496,115.8828,115.6925,115.8828,9201.0
2015-10-02 14:50:00,121.84,121.91,121.6,121.91,9737.0,115.9113,115.9779,115.683,115.9779,9737.0
2015-10-02 14:55:00,121.85,121.96,121.4,121.4,9452.0,115.9208,116.0255,115.4927,115.4927,9452.0
2015-10-02 15:00:00,121.46,121.6,121.39,121.54,7100.0,115.5498,115.683,115.4832,115.6259,7100.0
2015-10-02 15:05:00,121.64,121.95,121.57,121.91,7511.0,115.721,116.0159,115.6544,115.9779,7511.0
2015-10-02 15:10:00,121.93,122.18,121.88,122.11,6628.0,115.9969,116.2348,115.9494,116.1682,6628.0
2015-10-02 15:15:00,122.05,122.2,121.91,121.97,38970.0,116.1111,116.2538,115.9779,116.035,38970.0
2015-10-02 15:20:00,122.02,122.02,121.71,121.76,20318.0,116.0825,116.0825,115.7876,115.8352,20318.0
2015-10-02 15:25:00,121.79,121.9,121.78,121.9,14358.0,115.8637,115.9684,115.8542,115.9684,14358.0
2015-10-02 15:30:00,121.91,122.02,121.68,121.86,18789.0,115.9779,116.0825,115.7591,115.9303,18789.0
2015-10-02 15:35:00,121.87,121.94,121.73,121.76,9950.0,115.9398,116.0064,115.8067,115.8352,9950.0
2015-10-02 15:40:00,121.76,121.76,121.54,121.59,15863.0,115.8352,115.8352,115.6259,115.6735,15863.0
2015-10-02 15:45:00,121.62,122.32,121.62,122.25,28561.0,115.702,116.3679,115.702,116.3013,28561.0
2015-10-02 15:50:00,122.21,122.61,122.21,122.44,45274.0,116.2633,116.6438,116.2633,116.4821,45274.0
2015-10-02 15:55:00,122.41,122.73,122.12,122.62,85107.0,116.4536,116.758,116.1777,116.6533,85107.0
2015-10-05 09:30:00,123.75,124.19,123.5,123.65,17019.0,117.7284,118.1469,117.4905,117.6332,17019.0
2015-10-05 09:35:00,123.72,123.72,122.81,123.33,11983.0,117.6998,117.6998,116.8341,117.3288,11983.0
2015-10-05 09:40:00,123.18,123.26,122.79,122.9,5541.0,117.1861,117.2622,116.8151,116.9197,5541.0
2015-10-05 09:45:00,122.9,123.65,122.87,123.65,12910.0,116.9197,117.6332,116.8912,117.6332,12910.0
2015-10-05 09:50:00,123.6,123.97,123.53,123.81,21868.0,117.5857,117.9377,117.5191,117.7854,21868.0
2015-10-05 09:55:00,123.8,124.38,123.8,124.38,26657.0,117.7759,118.3277,117.7759,118.3277,26657.0
2015-10-05 10:00:00,124.36,124.95,124.36,124.84,38027.0,118.3087,118.87,118.3087,118.7653,38027.0
2015-10-05 10:05:00,124.88,125.41,124.81,125.35,27733.0,118.8034,119.3076,118.7368,119.2505,27733.0
2015-10-05 10:10:00,125.32,125.72,125.22,125.37,25774.0,119.222,119.6025,119.1268,119.2695,25774.0
2015-10-05 10:15:00,125.4,125.68,125.18,125.18,18216.0,119.2981,119.5644,119.0888,119.0888,18216.0
2015-10-05 10:20:00,125.15,125.83,125.15,125.83,4326.0,119.0602,119.7071,119.0602,119.7071,4326.0
2015-10-05 10:25:00,125.77,125.81,125.37,125.38,5628.0,119.6501,119.6881,119.2695,119.279,5628.0
2015-10-05 10:30:00,125.46,125.54,125.24,125.24,6250.0,119.3552,119.4313,119.1459,119.1459,6250.0
2015-10-05 10:35:00,125.16,125.19,124.56,124.56,6495.0,119.0697,119.0983,118.4989,118.4989,6495.0
2015-10-05 10:40:00,124.59,124.59,124.19,124.39,5416.0,118.5275,118.5275,118.1469,118.3372,5416.0
2015-10-05 10:45:00,124.35,124.36,124.09,124.09,7485.0,118.2992,118.3087,118.0518,118.0518,7485.0
2015-10-05 10:50:00,124.01,124.13,123.64,124.02,15717.0,117.9757,118.0899,117.6237,117.9852,15717.0
2015-10-05 10:55:00,124.05,124.05,123.76,123.76,8873.0,118.0138,118.0138,117.7379,117.7379,8873.0
2015-10-05 11:00:00,123.66,124.16,123.66,124.16,8979.0,117.6427,118.1184,117.6427,118.1184,8979.0
2015-10-05 11:05:00,124.13,124.37,124.13,124.23,5686.0,118.0899,118.3182,118.0899,118.185,5686.0
2015-10-05 11:10:00,124.29,124.48,124.24,124.3,4298.0,118.2421,118.4228,118.1945,118.2516,4298.0
2015-10-05 11:15:00,124.28,124.28,123.9,123.96,5433.0,118.2326,118.2326,117.8711,117.9281,5433.0
2015-10-05 11:20:00,123.9,124.11,123.86,123.93,2525.0,117.8711,118.0708,117.833,117.8996,2525.0
2015-10-05 11:25:00,124.08,124.24,123.73,123.73,6402.0,118.0423,118.1945,117.7093,117.7093,6402.0
2015-10-05 11:30:00,123.8,124.03,123.8,124.03,2036.0,117.7759,117.9947,117.7759,117.9947,2036.0
2015-10-05 11:35:00,123.96,124.1,123.75,123.75,7300.0,117.9281,118.0613,117.7284,117.7284,7300.0
2015-10-05 11:40:00,123.73,123.96,123.71,123.71,3090.0,117.7093,117.9281,117.6903,117.6903,3090.0
2015-10-05 11:45:00,123.69,123.99,123.68,123.85,5465.0,117.6713,117.9567,117.6618,117.8235,5465.0
2015-10-05 11:50:00,123.98,124.2,123.88,124.16,3600.0,117.9472,118.1565,117.852,118.1184,3600.0
2015-10-05 11:55:00,124.19,124.46,124.06,124.44,3700.0,118.1469,118.4038,118.0233,118.3848,3700.0
2015-10-05 12:00:00,124.33,124.46,124.07,124.18,5700.0,118.2801,118.4038,118.0328,118.1374,5700.0
2015-10-05 12:05:00,124.27,124.42,123.97,124.06,12748.0,118.2231,118.3658,117.9377,118.0233,12748.0
2015-10-05 12:10:00,123.97,124.06,123.86,123.87,5612.0,117.9377,118.0233,117.833,117.8425,5612.0
2015-10-05 12:15:00,123.96,124.17,123.96,124.0,6132.0,117.9281,118.1279,117.9281,117.9662,6132.0
2015-10-05 12:20:00,123.97,124.1,123.73,123.8,4962.0,117.9377,118.0613,117.7093,117.7759,4962.0
2015-10-05 12:25:00,123.78,123.88,123.65,123.65,5950.0,117.7569,117.852,117.6332,117.6332,5950.0
2015-10-05 12:30:00,123.65,123.75,123.62,123.62,4780.0,117.6332,117.7284,117.6047,117.6047,4780.0
2015-10-05 12:35:00,123.66,123.72,123.58,123.63,3120.0,117.6427,117.6998,117.5666,117.6142,3120.0
2015-10-05 12:40:00,123.64,123.76,123.58,123.67,6800.0,117.6237,117.7379,117.5666,117.6523,6800.0
2015-10-05 12:45:00,123.77,123.98,123.74,123.98,3988.0,117.7474,117.9472,117.7188,117.9472,3988.0
2015-10-05 12:50:00,123.98,124.05,123.8,123.86,10600.0,117.9472,118.0138,117.7759,117.833,10600.0
2015-10-05 12:55:00,123.95,124.09,123.86,124.09,19297.0,117.9186,118.0518,117.833,118.0518,19297.0
2015-10-05 13:00:00,124.13,124.17,123.99,123.99,14596.0,118.0899,118.1279,117.9567,117.9567,14596.0
2015-10-05 13:05:00,124.0,124.17,124.0,124.09,5400.0,117.9662,118.1279,117.9662,118.0518,5400.0
2015-10-05 13:10:00,124.14,124.17,124.01,124.03,11530.0,118.0994,118.1279,117.9757,117.9947,11530.0
2015-10-05 13:15:00,124.04,124.17,124.03,124.15,6025.0,118.0042,118.1279,117.9947,118.1089,6025.0
2015-10-05 13:20:00,124.17,124.17,124.0,124.06,10026.0,118.1279,118.1279,117.9662,118.0233,10026.0
2015-10-05 13:25:00,124.01,124.17,124.01,124.08,6265.0,117.9757,118.1279,117.9757,118.0423,6265.0
2015-10-05 13:30:00,124.04,124.17,124.04,124.11,6400.0,118.0042,118.1279,118.0042,118.0708,6400.0
2015-10-05 13:35:00,124.13,124.17,124.04,124.11,8050.0,118.0899,118.1279,118.0042,118.0708,8050.0
2015-10-05 13:40:00,124.06,124.1,123.86,123.92,10508.0,118.0233,118.0613,117.833,117.8901,10508.0
2015-10-05 13:45:00,123.88,123.9,123.73,123.9,23516.0,117.852,117.8711,117.7093,117.8711,23516.0
2015-10-05 13:50:00,123.92,123.93,123.66,123.66,6636.0,117.8901,117.8996,117.6427,117.6427,6636.0
2015-10-05 13:55:00,123.64,123.75,123.6,123.64,5975.0,117.6237,117.7284,117.5857,117.6237,5975.0
2015-10-05 14:00:00,123.63,123.64,123.42,123.51,12675.0,117.6142,117.6237,117.4144,117.5,12675.0
2015-10-05 14:05:00,123.49,123.6,123.33,123.6,12524.0,117.481,117.5857,117.3288,117.5857,12524.0
2015-10-05 14:10:00,123.61,123.81,123.5,123.75,11770.0,117.5952,117.7854,117.4905,117.7284,11770.0
2015-10-05 14:15:00,123.84,124.14,123.84,124.04,5101.0,117.814,118.0994,117.814,118.0042,5101.0
2015-10-05 14:20:00,124.06,124.07,123.95,124.01,8830.0,118.0233,118.0328,117.9186,117.9757,8830.0
2015-10-05 14:25:00,123.98,124.01,123.9,123.93,7492.0,117.9472,117.9757,117.8711,117.8996,7492.0
2015-10-05 14:30:00,123.97,124.0,123.82,123.82,8982.0,117.9377,117.9662,117.795,117.795,8982.0
2015-10-05 14:35:00,123.84,123.88,123.81,123.88,4246.0,117.814,117.852,117.7854,117.852,4246.0
2015-10-05 14:40:00,123.88,123.88,123.5,123.55,15881.0,117.852,117.852,117.4905,117.5381,15881.0
2015-10-05 14:45:00,123.6,123.6,123.4,123.51,12350.0,117.5857,117.5857,117.3954,117.5,12350.0
2015-10-05 14:50:00,123.52,123.8,123.49,123.49,7350.0,117.5096,117.7759,117.481,117.481,7350.0
2015-10-05 14:55:00,123.49,123.54,123.32,123.54,9138.0,117.481,117.5286,117.3193,117.5286,9138.0
2015-10-05 15:00:00,123.54,123.65,123.54,123.57,8716.0,117.5286,117.6332,117.5286,117.5571,8716.0
2015-10-05 15:05:00,123.62,123.8,123.58,123.58,23674.0,117.6047,117.7759,117.5666,117.5666,23674.0
2015-10-05 15:10:00,123.58,123.71,123.57,123.61,6283.0,117.5666,117.6903,117.5571,117.5952,6283.0
2015-10-05 15:15:00,123.6,123.97,123.6,123.88,8846.0,117.5857,117.9377,117.5857,117.852,8846.0
2015-10-05 15:20:00,123.95,124.08,123.84,123.84,13787.0,117.9186,118.0423,117.814,117.814,13787.0
2015-10-05 15:25:00,123.87,124.01,123.86,123.93,11450.0,117.8425,117.9757,117.833,117.8996,11450.0
2015-10-05 15:30:00,123.97,124.01,123.89,123.89,26552.0,117.9377,117.9757,117.8615,117.8615,26552.0
2015-10-05 15:35:00,123.91,123.96,123.82,123.85,16344.0,117.8806,117.9281,117.795,117.8235,16344.0
2015-10-05 15:40:00,123.85,123.86,123.73,123.78,21442.0,117.8235,117.833,117.7093,117.7569,21442.0
2015-10-05 15:45:00,123.73,124.01,123.73,123.97,22598.0,117.7093,117.9757,117.7093,117.9377,22598.0
2015-10-05 15:50:00,123.98,124.12,123.91,123.98,58183.0,117.9472,118.0804,117.8806,117.9472,58183.0
2015-10-05 15:55:00,123.96,124.0,123.93,123.98,68837.0,117.9281,117.9662,117.8996,117.9472,68837.0
2015-10-06 09:30:00,124.01,124.64,123.03,124.64,10399.0,117.9757,118.5751,117.0434,118.5751,10399.0
2015-10-06 09:35:00,124.58,124.58,123.5,124.0,48003.0,118.518,118.518,117.4905,117.9662,48003.0
2015-10-06 09:40:00,124.0,124.37,123.52,123.52,27400.0,117.9662,118.3182,117.5096,117.5096,27400.0
2015-10-06 09:45:00,123.59,123.66,122.93,122.95,19511.0,117.5761,117.6427,116.9483,116.9673,19511.0
2015-10-06 09:50:00,122.93,123.12,122.62,123.12,18761.0,116.9483,117.129,116.6533,117.129,18761.0
2015-10-06 09:55:00,122.99,123.43,122.88,123.42,16593.0,117.0053,117.4239,116.9007,117.4144,16593.0
2015-10-06 10:00:00,123.42,123.6,123.3,123.41,16899.0,117.4144,117.5857,117.3003,117.4049,16899.0
2015-10-06 10:05:00,123.37,123.37,122.84,122.92,10513.0,117.3669,117.3669,116.8626,116.9387,10513.0
2015-10-06 10:10:00,123.04,123.04,122.64,122.72,5556.0,117.0529,117.0529,116.6724,116.7485,5556.0
2015-10-06 10:15:00,122.72,122.72,122.38,122.42,6100.0,116.7485,116.7485,116.425,116.4631,6100.0
2015-10-06 10:20:00,122.35,122.47,122.08,122.19,10497.0,116.3965,116.5106,116.1396,116.2443,10497.0
2015-10-06 10:25:00,122.14,122.39,121.8,121.8,11805.0,116.1967,116.4345,115.8732,115.8732,11805.0
2015-10-06 10:30:00,121.8,122.35,121.72,122.35,17270.0,115.8732,116.3965,115.7971,116.3965,17270.0
2015-10-06 10:35:00,122.23,122.33,121.88,122.05,15468.0,116.2823,116.3775,115.9494,116.1111,15468.0
2015-10-06 10:40:00,122.07,122.07,121.64,121.87,18598.0,116.1301,116.1301,115.721,115.9398,18598.0
2015-10-06 10:45:00,121.85,122.02,121.75,121.83,6094.0,115.9208,116.0825,115.8257,115.9018,6094.0
2015-10-06 10:50:00,121.78,121.93,121.73,121.89,4908.0,115.8542,115.9969,115.8067,115.9589,4908.0
2015-10-06 10:55:00,121.79,121.79,121.6,121.63,4323.0,115.8637,115.8637,115.683,115.7115,4323.0
2015-10-06 11:00:00,121.71,121.74,121.5,121.5,6641.0,115.7876,115.8162,115.5878,115.5878,6641.0
2015-10-06 11:05:00,121.5,121.5,121.23,121.44,8223.0,115.5878,115.5878,115.331,115.5308,8223.0
2015-10-06 11:10:00,121.46,121.47,121.0,121.24,21301.0,115.5498,115.5593,115.1122,115.3405,21301.0
2015-10-06 11:15:00,121.26,121.69,121.22,121.55,28191.0,115.3595,115.7686,115.3215,115.6354,28191.0
2015-10-06 11:20:00,121.56,121.56,121.27,121.39,11891.0,115.6449,115.6449,115.369,115.4832,11891.0
2015-10-06 11:25:00,121.4,121.55,121.31,121.51,11965.0,115.4927,115.6354,115.4071,115.5974,11965.0
2015-10-06 11:30:00,121.55,121.64,121.43,121.58,25297.0,115.6354,115.721,115.5213,115.664,25297.0
2015-10-06 11:35:00,121.55,121.61,121.42,121.56,14788.0,115.6354,115.6925,115.5117,115.6449,14788.0
2015-10-06 11:40:00,121.42,121.61,121.29,121.35,12059.0,115.5117,115.6925,115.3881,115.4451,12059.0
2015-10-06 11:45:00,121.41,121.56,121.26,121.4,23360.0,115.5022,115.6449,115.3595,115.4927,23360.0
2015-10-06 11:50:00,121.29,121.6,121.27,121.6,3482.0,115.3881,115.683,115.369,115.683,3482.0
2015-10-06 11:55:00,121.59,121.59,121.25,121.55,5454.0,115.6735,115.6735,115.35,115.6354,5454.0
2015-10-06 12:00:00,121.55,121.98,121.51,121.77,19648.0,115.6354,116.0445,115.5974,115.8447,19648.0
2015-10-06 12:05:00,121.73,121.75,121.5,121.63,6556.0,115.8067,115.8257,115.5878,115.7115,6556.0
2015-10-06 12:10:00,121.7,121.76,121.57,121.72,3200.0,115.7781,115.8352,115.6544,115.7971,3200.0
2015-10-06 12:15:00,121.8,121.89,121.65,121.73,3120.0,115.8732,115.9589,115.7305,115.8067,3120.0
2015-10-06 12:20:00,121.74,121.94,121.73,121.84,6812.0,115.8162,116.0064,115.8067,115.9113,6812.0
2015-10-06 12:25:00,121.73,121.78,121.4,121.4,3700.0,115.8067,115.8542,115.4927,115.4927,3700.0
2015-10-06 12:30:00,121.4,121.4,121.09,121.1,3100.0,115.4927,115.4927,115.1978,115.2073,3100.0
2015-10-06 12:35:00,121.08,121.1,120.88,120.88,4600.0,115.1883,115.2073,114.998,114.998,4600.0
2015-10-06 12:40:00,120.88,120.93,120.58,120.8,6857.0,114.998,115.0456,114.7126,114.9219,6857.0
2015-10-06 12:45:00,120.84,120.89,120.48,120.55,6644.0,114.96,115.0075,114.6175,114.6841,6644.0
2015-10-06 12:50:00,120.49,120.55,120.43,120.43,4600.0,114.627,114.6841,114.5699,114.5699,4600.0
2015-10-06 12:55:00,120.5,120.61,120.43,120.58,12613.0,114.6365,114.7412,114.5699,114.7126,12613.0
2015-10-06 13:00:00,120.59,120.69,120.48,120.63,3783.0,114.7221,114.8173,114.6175,114.7602,3783.0
2015-10-06 13:05:00,120.62,120.84,120.62,120.79,3327.0,114.7507,114.96,114.7507,114.9124,3327.0
2015-10-06 13:10:00,120.73,121.05,120.73,121.03,7374.0,114.8553,115.1597,114.8553,115.1407,7374.0
2015-10-06 13:15:00,121.11,121.33,121.11,121.27,5518.0,115.2168,115.4261,115.2168,115.369,5518.0
2015-10-06 13:20:00,121.3,121.47,121.3,121.31,4600.0,115.3976,115.5593,115.3976,115.4071,4600.0
2015-10-06 13:25:00,121.34,121.4,121.28,121.4,2600.0,115.4356,115.4927,115.3785,115.4927,2600.0
2015-10-06 13:30:00,121.33,121.93,121.33,121.92,38577.0,115.4261,115.9969,115.4261,115.9874,38577.0
2015-10-06 13:35:00,121.97,122.03,121.88,121.99,7531.0,116.035,116.0921,115.9494,116.054,7531.0
2015-10-06 13:40:00,122.0,122.0,121.8,121.83,7404.0,116.0635,116.0635,115.8732,115.9018,7404.0
2015-10-06 13:45:00,121.88,121.88,121.67,121.72,6508.0,115.9494,115.9494,115.7496,115.7971,6508.0
2015-10-06 13:50:00,121.72,121.78,121.5,121.69,6837.0,115.7971,115.8542,115.5878,115.7686,6837.0
2015-10-06 13:55:00,121.69,122.09,121.69,122.09,5378.0,115.7686,116.1491,115.7686,116.1491,5378.0
2015-10-06 14:00:00,122.09,122.45,122.07,122.28,8312.0,116.1491,116.4916,116.1301,116.3299,8312.0
2015-10-06 14:05:00,122.19,122.44,122.14,122.14,5003.0,116.2443,116.4821,116.1967,116.1967,5003.0
2015-10-06 14:10:00,122.24,122.83,122.23,122.83,6361.0,116.2918,116.8531,116.2823,116.8531,6361.0
2015-10-06 14:15:00,122.82,122.85,122.69,122.81,9728.0,116.8436,116.8722,116.7199,116.8341,9728.0
2015-10-06 14:20:00,122.8,122.89,122.66,122.79,8475.0,116.8246,116.9102,116.6914,116.8151,8475.0
2015-10-06 14:25:00,122.83,122.83,122.63,122.78,7186.0,116.8531,116.8531,116.6629,116.8056,7186.0
2015-10-06 14:30:00,122.77,122.88,122.71,122.86,7211.0,116.796,116.9007,116.739,116.8817,7211.0
2015-10-06 14:35:00,122.89,123.0,122.82,122.97,12729.0,116.9102,117.0149,116.8436,116.9863,12729.0
2015-10-06 14:40:00,123.0,123.0,122.7,122.73,12764.0,117.0149,117.0149,116.7295,116.758,12764.0
2015-10-06 14:45:00,122.63,122.63,122.38,122.39,16949.0,116.6629,116.6629,116.425,116.4345,16949.0
2015-10-06 14:50:00,122.38,122.39,122.08,122.15,4200.0,116.425,116.4345,116.1396,116.2062,4200.0
2015-10-06 14:55:00,122.24,122.25,122.05,122.21,4986.0,116.2918,116.3013,116.1111,116.2633,4986.0
2015-10-06 15:00:00,122.17,122.24,122.0,122.15,8449.0,116.2252,116.2918,116.0635,116.2062,8449.0
2015-10-06 15:05:00,122.16,122.38,122.14,122.33,5075.0,116.2157,116.425,116.1967,116.3775,5075.0
2015-10-06 15:10:00,122.32,122.35,122.12,122.2,12963.0,116.3679,116.3965,116.1777,116.2538,12963.0
2015-10-06 15:15:00,122.14,122.54,122.12,122.49,7500.0,116.1967,116.5772,116.1777,116.5297,7500.0
2015-10-06 15:20:00,122.49,122.8,122.49,122.74,16879.0,116.5297,116.8246,116.5297,116.7675,16879.0
2015-10-06 15:25:00,122.76,122.92,122.7,122.79,9773.0,116.7865,116.9387,116.7295,116.8151,9773.0
2015-10-06 15:30:00,122.84,122.91,122.67,122.68,7751.0,116.8626,116.9292,116.7009,116.7104,7751.0
2015-10-06 15:35:00,122.72,122.82,122.5,122.57,6582.0,116.7485,116.8436,116.5392,116.6058,6582.0
2015-10-06 15:40:00,122.53,122.53,122.34,122.42,14491.0,116.5677,116.5677,116.387,116.4631,14491.0
2015-10-06 15:45:00,122.43,122.52,122.2,122.3,38308.0,116.4726,116.5582,116.2538,116.3489,38308.0
2015-10-06 15:50:00,122.31,122.34,122.21,122.27,25634.0,116.3584,116.387,116.2633,116.3204,25634.0
2015-10-06 15:55:00,122.26,122.3,122.05,122.2,42867.0,116.3109,116.3489,116.1111,116.2538,42867.0
2015-10-07 09:30:00,122.93,123.56,122.42,122.42,9898.0,116.9483,117.5476,116.4631,116.4631,9898.0
2015-10-07 09:35:00,122.41,122.41,121.69,122.04,8920.0,116.4536,116.4536,115.7686,116.1016,8920.0
2015-10-07 09:40:00,122.1,122.24,121.9,122.17,14774.0,116.1586,116.2918,115.9684,116.2252,14774.0
2015-10-07 09:45:00,121.93,122.6,121.92,122.48,4689.0,115.9969,116.6343,115.9874,116.5202,4689.0
2015-10-07 09:50:00,122.53,123.19,122.39,123.0,14099.0,116.5677,117.1956,116.4345,117.0149,14099.0
2015-10-07 09:55:00,122.88,122.98,122.7,122.89,9572.0,116.9007,116.9958,116.7295,116.9102,9572.0
2015-10-07 10:00:00,122.93,123.91,122.92,123.65,20469.0,116.9483,117.8806,116.9387,117.6332,20469.0
2015-10-07 10:05:00,123.72,123.72,123.34,123.58,4647.0,117.6998,117.6998,117.3383,117.5666,4647.0
2015-10-07 10:10:00,123.59,123.81,123.29,123.75,8900.0,117.5761,117.7854,117.2907,117.7284,8900.0
2015-10-07 10:15:00,123.82,124.05,123.63,123.76,11023.0,117.795,118.0138,117.6142,117.7379,11023.0
2015-10-07 10:20:00,123.76,123.86,123.6,123.64,6200.0,117.7379,117.833,117.5857,117.6237,6200.0
2015-10-07 10:25:00,123.68,123.83,123.54,123.54,5350.0,117.6618,117.8045,117.5286,117.5286,5350.0
2015-10-07 10:30:00,123.61,123.61,123.16,123.29,11221.0,117.5952,117.5952,117.1671,117.2907,11221.0
2015-10-07 10:35:00,123.23,123.4,123.09,123.09,4279.0,117.2337,117.3954,117.1005,117.1005,4279.0
2015-10-07 10:40:00,123.04,123.04,122.21,122.25,10150.0,117.0529,117.0529,116.2633,116.3013,10150.0
2015-10-07 10:45:00,122.25,122.49,122.04,122.04,4819.0,116.3013,116.5297,116.1016,116.1016,4819.0
2015-10-07 10:50:00,122.0,122.12,121.52,121.7,16655.0,116.0635,116.1777,115.6069,115.7781,16655.0
2015-10-07 10:55:00,121.7,121.75,121.48,121.53,16192.0,115.7781,115.8257,115.5688,115.6164,16192.0
2015-10-07 11:00:00,121.45,121.54,121.24,121.49,8664.0,115.5403,115.6259,115.3405,115.5783,8664.0
2015-10-07 11:05:00,121.44,121.48,121.03,121.25,6176.0,115.5308,115.5688,115.1407,115.35,6176.0
2015-10-07 11:10:00,121.27,121.36,121.0,121.36,6400.0,115.369,115.4547,115.1122,115.4547,6400.0
2015-10-07 11:15:00,121.38,121.38,121.13,121.32,2263.0,115.4737,115.4737,115.2358,115.4166,2263.0
2015-10-07 11:20:00,121.39,121.58,121.31,121.53,5200.0,115.4832,115.664,115.4071,115.6164,5200.0
2015-10-07 11:25:00,121.4,121.52,121.13,121.14,9145.0,115.4927,115.6069,115.2358,115.2454,9145.0
2015-10-07 11:30:00,121.09,121.34,121.0,121.26,5077.0,115.1978,115.4356,115.1122,115.3595,5077.0
2015-10-07 11:35:00,121.34,121.43,121.14,121.15,4428.0,115.4356,115.5213,115.2454,115.2549,4428.0
2015-10-07 11:40:00,121.21,121.22,120.83,121.08,18180.0,115.312,115.3215,114.9504,115.1883,18180.0
2015-10-07 11:45:00,121.05,121.06,120.71,120.72,7748.0,115.1597,115.1693,114.8363,114.8458,7748.0
2015-10-07 11:50:00,120.65,121.01,120.6,121.01,7595.0,114.7792,115.1217,114.7316,115.1217,7595.0
2015-10-07 11:55:00,121.0,121.51,120.97,121.25,16934.0,115.1122,115.5974,115.0836,115.35,16934.0
2015-10-07 12:00:00,121.33,121.34,121.05,121.15,6000.0,115.4261,115.4356,115.1597,115.2549,6000.0
2015-10-07 12:05:00,121.1,121.29,121.09,121.16,3050.0,115.2073,115.3881,115.1978,115.2644,3050.0
2015-10-07 12:10:00,121.22,121.48,121.22,121.4,5346.0,115.3215,115.5688,115.3215,115.4927,5346.0
2015-10-07 12:15:00,121.28,121.62,121.26,121.62,2800.0,115.3785,115.702,115.3595,115.702,2800.0
2015-10-07 12:20:00,121.7,121.7,121.28,121.28,4024.0,115.7781,115.7781,115.3785,115.3785,4024.0
2015-10-07 12:25:00,121.22,121.22,121.02,121.02,4070.0,115.3215,115.3215,115.1312,115.1312,4070.0
2015-10-07 12:30:00,121.09,121.2,121.09,121.14,2600.0,115.1978,115.3024,115.1978,115.2454,2600.0
2015-10-07 12:35:00,121.01,121.18,120.95,121.12,3276.0,115.1217,115.2834,115.0646,115.2263,3276.0
2015-10-07 12:40:00,121.02,121.49,120.89,121.49,3180.0,115.1312,115.5783,115.0075,115.5783,3180.0
2015-10-07 12:45:00,121.57,121.57,121.25,121.32,1400.0,115.6544,115.6544,115.35,115.4166,1400.0
2015-10-07 12:50:00,121.45,121.52,121.31,121.39,4086.0,115.5403,115.6069,115.4071,115.4832,4086.0
2015-10-07 12:55:00,121.52,121.64,121.44,121.53,4100.0,115.6069,115.721,115.5308,115.6164,4100.0
2015-10-07 13:00:00,121.5,121.65,121.45,121.45,3746.0,115.5878,115.7305,115.5403,115.5403,3746.0
2015-10-07 13:05:00,121.49,121.68,121.45,121.64,4762.0,115.5783,115.7591,115.5403,115.721,4762.0
2015-10-07 13:10:00,121.65,121.95,121.65,121.95,3900.0,115.7305,116.0159,115.7305,116.0159,3900.0
2015-10-07 13:15:00,121.96,122.1,121.94,121.96,6000.0,116.0255,116.1586,116.0064,116.0255,6000.0
2015-10-07 13:20:00,121.93,122.21,121.93,122.17,9876.0,115.9969,116.2633,115.9969,116.2252,9876.0
2015-10-07 13:25:00,122.13,122.39,122.12,122.2,5300.0,116.1872,116.4345,116.1777,116.2538,5300.0
2015-10-07 13:30:00,122.34,122.62,122.3,122.49,6003.0,116.387,116.6533,116.3489,116.5297,6003.0
2015-10-07 13:35:00,122.51,123.0,122.51,122.95,15723.0,116.5487,117.0149,116.5487,116.9673,15723.0
2015-10-07 13:40:00,122.97,123.2,122.84,123.12,14753.0,116.9863,117.2051,116.8626,117.129,14753.0
2015-10-07 13:45:00,123.19,123.58,123.12,123.52,8363.0,117.1956,117.5666,117.129,117.5096,8363.0
2015-10-07 13:50:00,123.5,123.53,123.23,123.38,7282.0,117.4905,117.5191,117.2337,117.3764,7282.0
2015-10-07 13:55:00,123.38,123.49,123.29,123.39,7390.0,117.3764,117.481,117.2907,117.3859,7390.0
2015-10-07 14:00:00,123.28,123.4,123.2,123.39,5808.0,117.2812,117.3954,117.2051,117.3859,5808.0
2015-10-07 14:05:00,123.39,123.4,123.25,123.29,8120.0,117.3859,117.3954,117.2527,117.2907,8120.0
2015-10-07 14:10:00,123.26,123.29,122.95,122.95,6600.0,117.2622,117.2907,116.9673,116.9673,6600.0
2015-10-07 14:15:00,122.99,123.03,122.89,122.97,6920.0,117.0053,117.0434,116.9102,116.9863,6920.0
2015-10-07 14:20:00,123.0,123.0,122.81,122.87,11330.0,117.0149,117.0149,116.8341,116.8912,11330.0
2015-10-07 14:25:00,122.82,122.85,122.47,122.6,8875.0,116.8436,116.8722,116.5106,116.6343,8875.0
2015-10-07 14:30:00,122.7,122.85,122.36,122.36,4347.0,116.7295,116.8722,116.406,116.406,4347.0
2015-10-07 14:35:00,122.52,122.52,122.31,122.45,3635.0,116.5582,116.5582,116.3584,116.4916,3635.0
2015-10-07 14:40:00,122.52,122.63,122.39,122.45,4835.0,116.5582,116.6629,116.4345,116.4916,4835.0
2015-10-07 14:45:00,122.39,122.56,122.16,122.33,4683.0,116.4345,116.5963,116.2157,116.3775,4683.0
2015-10-07 14:50:00,122.35,122.35,122.17,122.22,1544.0,116.3965,116.3965,116.2252,116.2728,1544.0
2015-10-07 14:55:00,122.19,122.3,122.16,122.16,2739.0,116.2443,116.3489,116.2157,116.2157,2739.0
2015-10-07 15:00:00,122.16,122.3,122.1,122.28,4090.0,116.2157,116.3489,116.1586,116.3299,4090.0
2015-10-07 15:05:00,122.17,122.28,122.07,122.15,3300.0,116.2252,116.3299,116.1301,116.2062,3300.0
2015-10-07 15:10:00,122.18,122.36,122.17,122.23,6200.0,116.2348,116.406,116.2252,116.2823,6200.0
2015-10-07 15:15:00,122.29,122.61,122.2,122.54,5059.0,116.3394,116.6438,116.2538,116.5772,5059.0
2015-10-07 15:20:00,122.41,122.45,122.27,122.38,4825.0,116.4536,116.4916,116.3204,116.425,4825.0
2015-10-07 15:25:00,122.33,122.4,122.19,122.28,3700.0,116.3775,116.4441,116.2443,116.3299,3700.0
2015-10-07 15:30:00,122.29,122.39,122.17,122.28,19020.0,116.3394,116.4345,116.2252,116.3299,19020.0
2015-10-07 15:35:00,122.3,122.47,122.26,122.47,5851.0,116.3489,116.5106,116.3109,116.5106,5851.0
2015-10-07 15:40:00,122.47,122.73,122.42,122.73,4850.0,116.5106,116.758,116.4631,116.758,4850.0
2015-10-07 15:45:00,122.77,122.77,122.61,122.64,10674.0,116.796,116.796,116.6438,116.6724,10674.0
2015-10-07 15:50:00,122.63,122.85,122.61,122.85,9628.0,116.6629,116.8722,116.6438,116.8722,9628.0
2015-10-07 15:55:00,122.85,122.96,122.76,122.95,29136.0,116.8722,116.9768,116.7865,116.9673,29136.0
2015-10-08 09:30:00,122.41,122.79,122.19,122.74,4987.0,116.4536,116.8151,116.2443,116.7675,4987.0
2015-10-08 09:35:00,122.81,122.82,121.14,121.39,16000.0,116.8341,116.8436,115.2454,115.4832,16000.0
2015-10-08 09:40:00,121.57,121.57,120.79,121.13,22485.0,115.6544,115.6544,114.9124,115.2358,22485.0
2015-10-08 09:45:00,120.99,121.34,120.98,121.34,12569.0,115.1027,115.4356,115.0931,115.4356,12569.0
2015-10-08 09:50:00,121.4,121.9,121.26,121.81,33261.0,115.4927,115.9684,115.3595,115.8828,33261.0
2015-10-08 09:55:00,121.81,122.23,121.79,122.18,29195.0,115.8828,116.2823,115.8637,116.2348,29195.0
2015-10-08 10:00:00,122.26,122.29,122.1,122.23,14200.0,116.3109,116.3394,116.1586,116.2823,14200.0
2015-10-08 10:05:00,122.23,122.23,121.38,121.52,16502.0,116.2823,116.2823,115.4737,115.6069,16502.0
2015-10-08 10:10:00,121.71,121.76,121.31,121.68,11332.0,115.7876,115.8352,115.4071,115.7591,11332.0
2015-10-08 10:15:00,121.68,121.68,121.12,121.17,9030.0,115.7591,115.7591,115.2263,115.2739,9030.0
2015-10-08 10:20:00,121.16,121.16,120.5,120.54,17600.0,115.2644,115.2644,114.6365,114.6746,17600.0
2015-10-08 10:25:00,120.63,120.72,120.2,120.4,11809.0,114.7602,114.8458,114.3511,114.5414,11809.0
2015-10-08 10:30:00,120.37,120.56,120.23,120.47,7900.0,114.5128,114.6936,114.3796,114.608,7900.0
2015-10-08 10:35:00,120.51,120.79,120.46,120.73,15049.0,114.646,114.9124,114.5985,114.8553,15049.0
2015-10-08 10:40:00,120.62,120.82,120.5,120.5,6811.0,114.7507,114.9409,114.6365,114.6365,6811.0
2015-10-08 10:45:00,120.5,120.65,120.43,120.43,15194.0,114.6365,114.7792,114.5699,114.5699,15194.0
2015-10-08 10:50:00,120.46,120.72,120.46,120.51,10488.0,114.5985,114.8458,114.5985,114.646,10488.0
2015-10-08 10:55:00,120.46,120.46,120.28,120.3,7125.0,114.5985,114.5985,114.4272,114.4462,7125.0
2015-10-08 11:00:00,120.28,120.3,119.57,119.57,11328.0,114.4272,114.4462,113.7518,113.7518,11328.0
2015-10-08 11:05:00,119.51,119.59,118.89,118.99,69630.0,113.6947,113.7708,113.1048,113.2,69630.0
2015-10-08 11:10:00,118.98,119.45,118.98,119.34,15490.0,113.1905,113.6376,113.1905,113.5329,15490.0
2015-10-08 11:15:00,119.36,119.92,119.26,119.92,29948.0,113.552,114.0847,113.4568,114.0847,29948.0
2015-10-08 11:20:00,119.92,120.25,119.85,120.15,6915.0,114.0847,114.3987,114.0181,114.3035,6915.0
2015-10-08 11:25:00,120.15,120.2,119.96,120.0,9500.0,114.3035,114.3511,114.1228,114.1608,9500.0
2015-10-08 11:30:00,120.0,120.26,120.0,120.06,20741.0,114.1608,114.4082,114.1608,114.2179,20741.0
2015-10-08 11:35:00,120.07,120.09,119.92,120.0,9116.0,114.2274,114.2465,114.0847,114.1608,9116.0
2015-10-08 11:40:00,119.96,120.01,119.82,119.87,4440.0,114.1228,114.1703,113.9896,114.0372,4440.0
2015-10-08 11:45:00,120.0,120.0,119.59,119.76,22056.0,114.1608,114.1608,113.7708,113.9325,22056.0
2015-10-08 11:50:00,119.77,119.98,119.75,119.75,7303.0,113.942,114.1418,113.923,113.923,7303.0
2015-10-08 11:55:00,119.81,120.26,119.76,120.26,13750.0,113.9801,114.4082,113.9325,114.4082,13750.0
2015-10-08 12:00:00,120.25,120.59,120.16,120.59,12558.0,114.3987,114.7221,114.313,114.7221,12558.0
2015-10-08 12:05:00,120.57,120.7,120.49,120.64,9831.0,114.7031,114.8268,114.627,114.7697,9831.0
2015-10-08 12:10:00,120.61,120.99,120.57,120.91,14073.0,114.7412,115.1027,114.7031,115.0266,14073.0
2015-10-08 12:15:00,120.88,120.93,120.67,120.75,7454.0,114.998,115.0456,114.7982,114.8743,7454.0
2015-10-08 12:20:00,120.69,120.79,120.64,120.66,5539.0,114.8173,114.9124,114.7697,114.7887,5539.0
2015-10-08 12:25:00,120.66,120.66,120.38,120.38,5325.0,114.7887,114.7887,114.5223,114.5223,5325.0
2015-10-08 12:30:00,120.37,120.72,120.37,120.72,7136.0,114.5128,114.8458,114.5128,114.8458,7136.0
2015-10-08 12:35:00,120.61,120.71,120.56,120.66,9400.0,114.7412,114.8363,114.6936,114.7887,9400.0
2015-10-08 12:40:00,120.69,120.83,120.66,120.67,11173.0,114.8173,114.9504,114.7887,114.7982,11173.0
2015-10-08 12:45:00,120.62,120.66,120.23,120.26,8753.0,114.7507,114.7887,114.3796,114.4082,8753.0
2015-10-08 12:50:00,120.19,120.34,120.16,120.18,4500.0,114.3416,114.4843,114.313,114.3321,4500.0
2015-10-08 12:55:00,120.17,120.26,120.11,120.15,2800.0,114.3226,114.4082,114.2655,114.3035,2800.0
2015-10-08 13:00:00,120.24,120.55,120.24,120.32,3555.0,114.3892,114.6841,114.3892,114.4653,3555.0
2015-10-08 13:05:00,120.31,120.4,120.26,120.34,4500.0,114.4557,114.5414,114.4082,114.4843,4500.0
2015-10-08 13:10:00,120.24,120.3,120.19,120.2,1559.0,114.3892,114.4462,114.3416,114.3511,1559.0
2015-10-08 13:15:00,120.31,120.35,120.07,120.07,3100.0,114.4557,114.4938,114.2274,114.2274,3100.0
2015-10-08 13:20:00,120.06,120.34,120.0,120.34,13400.0,114.2179,114.4843,114.1608,114.4843,13400.0
2015-10-08 13:25:00,120.34,120.96,120.3,120.83,18232.0,114.4843,115.0741,114.4462,114.9504,18232.0
2015-10-08 13:30:00,120.7,120.75,120.57,120.58,3900.0,114.8268,114.8743,114.7031,114.7126,3900.0
2015-10-08 13:35:00,120.65,120.71,120.53,120.64,6000.0,114.7792,114.8363,114.665,114.7697,6000.0
2015-10-08 13:40:00,120.61,120.71,120.52,120.52,4460.0,114.7412,114.8363,114.6555,114.6555,4460.0
2015-10-08 13:45:00,120.51,120.59,120.4,120.4,4900.0,114.646,114.7221,114.5414,114.5414,4900.0
2015-10-08 13:50:00,120.4,120.48,120.24,120.25,4500.0,114.5414,114.6175,114.3892,114.3987,4500.0
2015-10-08 13:55:00,120.25,120.69,120.25,120.66,11440.0,114.3987,114.8173,114.3987,114.7887,11440.0
2015-10-08 14:00:00,120.56,121.25,120.56,121.0,17296.0,114.6936,115.35,114.6936,115.1122,17296.0
2015-10-08 14:05:00,120.9,120.9,120.43,120.56,10418.0,115.017,115.017,114.5699,114.6936,10418.0
2015-10-08 14:10:00,120.69,120.88,120.45,120.82,27387.0,114.8173,114.998,114.5889,114.9409,27387.0
2015-10-08 14:15:00,120.79,120.92,120.71,120.79,6100.0,114.9124,115.0361,114.8363,114.9124,6100.0
2015-10-08 14:20:00,120.76,120.83,120.66,120.83,3975.0,114.8839,114.9504,114.7887,114.9504,3975.0
2015-10-08 14:25:00,120.84,121.0,120.7,120.94,4845.0,114.96,115.1122,114.8268,115.0551,4845.0
2015-10-08 14:30:00,121.03,121.5,121.03,121.36,6458.0,115.1407,115.5878,115.1407,115.4547,6458.0
2015-10-08 14:35:00,121.5,121.63,121.36,121.59,10123.0,115.5878,115.7115,115.4547,115.6735,10123.0
2015-10-08 14:40:00,121.68,122.06,121.62,121.83,19814.0,115.7591,116.1206,115.702,115.9018,19814.0
2015-10-08 14:45:00,121.93,121.97,121.54,121.9,19196.0,115.9969,116.035,115.6259,115.9684,19196.0
2015-10-08 14:50:00,121.9,122.07,121.87,121.94,4400.0,115.9684,116.1301,115.9398,116.0064,4400.0
2015-10-08 14:55:00,121.95,122.53,121.94,122.47,59195.0,116.0159,116.5677,116.0064,116.5106,59195.0
2015-10-08 15:00:00,122.41,122.77,122.32,122.63,28510.0,116.4536,116.796,116.3679,116.6629,28510.0
2015-10-08 15:05:00,122.65,122.68,122.5,122.58,22284.0,116.6819,116.7104,116.5392,116.6153,22284.0
2015-10-08 15:10:00,122.62,122.72,122.57,122.71,13000.0,116.6533,116.7485,116.6058,116.739,13000.0
2015-10-08 15:15:00,122.71,122.98,122.64,122.91,14158.0,116.739,116.9958,116.6724,116.9292,14158.0
2015-10-08 15:20:00,122.91,123.08,122.71,122.75,20469.0,116.9292,117.091,116.739,116.777,20469.0
2015-10-08 15:25:00,122.75,122.92,122.67,122.7,14236.0,116.777,116.9387,116.7009,116.7295,14236.0
2015-10-08 15:30:00,122.78,122.87,122.68,122.68,15257.0,116.8056,116.8912,116.7104,116.7104,15257.0
2015-10-08 15:35:00,122.72,122.81,122.5,122.51,15382.0,116.7485,116.8341,116.5392,116.5487,15382.0
2015-10-08 15:40:00,122.59,122.61,122.32,122.57,21872.0,116.6248,116.6438,116.3679,116.6058,21872.0
2015-10-08 15:45:00,122.61,122.77,122.54,122.62,14744.0,116.6438,116.796,116.5772,116.6533,14744.0
2015-10-08 15:50:00,122.64,122.89,122.64,122.84,16647.0,116.6724,116.9102,116.6724,116.8626,16647.0
2015-10-08 15:55:00,122.84,122.89,122.63,122.89,87204.0,116.8626,116.9102,116.6629,116.9102,87204.0
2015-10-09 09:30:00,123.17,123.27,122.24,122.29,15625.0,117.1766,117.2717,116.2918,116.3394,15625.0
2015-10-09 09:35:00,122.21,123.15,122.01,123.12,15916.0,116.2633,117.1576,116.073,117.129,15916.0
2015-10-09 09:40:00,123.15,123.78,123.0,123.62,20260.0,117.1576,117.7569,117.0149,117.6047,20260.0
2015-10-09 09:45:00,123.66,124.4,123.54,124.32,17413.0,117.6427,118.3467,117.5286,118.2706,17413.0
2015-10-09 09:50:00,124.3,124.74,123.98,123.98,12238.0,118.2516,118.6702,117.9472,117.9472,12238.0
2015-10-09 09:55:00,124.12,124.12,123.45,123.5,9338.0,118.0804,118.0804,117.443,117.4905,9338.0
2015-10-09 10:00:00,123.56,124.5,123.5,124.35,21319.0,117.5476,118.4419,117.4905,118.2992,21319.0
2015-10-09 10:05:00,124.32,124.51,123.95,123.98,6917.0,118.2706,118.4514,117.9186,117.9472,6917.0
2015-10-09 10:10:00,123.92,124.12,123.86,124.04,6300.0,117.8901,118.0804,117.833,118.0042,6300.0
2015-10-09 10:15:00,124.08,124.41,123.95,124.09,32875.0,118.0423,118.3562,117.9186,118.0518,32875.0
2015-10-09 10:20:00,124.08,124.27,123.93,123.94,10478.0,118.0423,118.2231,117.8996,117.9091,10478.0
2015-10-09 10:25:00,124.04,124.26,123.87,124.2,12720.0,118.0042,118.2135,117.8425,118.1565,12720.0
2015-10-09 10:30:00,124.25,124.82,124.19,124.53,7848.0,118.204,118.7463,118.1469,118.4704,7848.0
2015-10-09 10:35:00,124.68,124.94,124.55,124.62,7382.0,118.6131,118.8605,118.4894,118.556,7382.0
2015-10-09 10:40:00,124.64,125.04,124.62,124.85,18662.0,118.5751,118.9556,118.556,118.7748,18662.0
2015-10-09 10:45:00,124.81,125.01,124.71,124.94,16988.0,118.7368,118.927,118.6416,118.8605,16988.0
2015-10-09 10:50:00,124.85,124.96,124.67,124.94,14222.0,118.7748,118.8795,118.6036,118.8605,14222.0
2015-10-09 10:55:00,124.94,125.25,124.86,125.12,31744.0,118.8605,119.1554,118.7843,119.0317,31744.0
2015-10-09 11:00:00,125.12,125.15,124.65,124.72,10167.0,119.0317,119.0602,118.5846,118.6512,10167.0
2015-10-09 11:05:00,124.67,124.98,124.66,124.73,9031.0,118.6036,118.8985,118.5941,118.6607,9031.0
2015-10-09 11:10:00,124.71,124.79,124.64,124.79,1500.0,118.6416,118.7178,118.5751,118.7178,1500.0
2015-10-09 11:15:00,124.74,125.0,124.7,124.82,7645.0,118.6702,118.9175,118.6321,118.7463,7645.0
2015-10-09 11:20:00,124.95,124.98,124.77,124.86,3572.0,118.87,118.8985,118.6987,118.7843,3572.0
2015-10-09 11:25:00,124.94,124.94,124.73,124.73,4200.0,118.8605,118.8605,118.6607,118.6607,4200.0
2015-10-09 11:30:00,124.78,124.88,124.63,124.78,7500.0,118.7082,118.8034,118.5655,118.7082,7500.0
2015-10-09 11:35:00,124.77,124.99,124.66,124.91,3300.0,118.6987,118.908,118.5941,118.8319,3300.0
2015-10-09 11:40:00,124.96,125.1,124.8,124.9,7831.0,118.8795,119.0127,118.7273,118.8224,7831.0
2015-10-09 11:45:00,124.88,125.01,124.87,124.96,10604.0,118.8034,118.927,118.7939,118.8795,10604.0
2015-10-09 11:50:00,124.96,125.1,124.92,124.94,11281.0,118.8795,119.0127,118.8414,118.8605,11281.0
2015-10-09 11:55:00,124.94,125.08,124.94,124.97,6811.0,118.8605,118.9936,118.8605,118.889,6811.0
2015-10-09 12:00:00,124.97,125.08,124.86,124.89,9052.0,118.889,118.9936,118.7843,118.8129,9052.0
2015-10-09 12:05:00,124.91,125.0,124.74,124.77,11856.0,118.8319,118.9175,118.6702,118.6987,11856.0
2015-10-09 12:10:00,124.67,124.79,124.63,124.67,3108.0,118.6036,118.7178,118.5655,118.6036,3108.0
2015-10-09 12:15:00,124.65,124.65,124.52,124.52,3000.0,118.5846,118.5846,118.4609,118.4609,3000.0
2015-10-09 12:20:00,124.42,124.74,124.42,124.49,3915.0,118.3658,118.6702,118.3658,118.4324,3915.0
2015-10-09 12:25:00,124.46,124.64,124.44,124.64,2013.0,118.4038,118.5751,118.3848,118.5751,2013.0
2015-10-09 12:30:00,124.59,124.59,124.34,124.34,2120.0,118.5275,118.5275,118.2897,118.2897,2120.0
2015-10-09 12:35:00,124.39,124.47,124.39,124.41,4565.0,118.3372,118.4133,118.3372,118.3562,4565.0
2015-10-09 12:40:00,124.45,124.46,124.27,124.28,5096.0,118.3943,118.4038,118.2231,118.2326,5096.0
2015-10-09 12:45:00,124.25,124.25,123.95,124.06,8956.0,118.204,118.204,117.9186,118.0233,8956.0
2015-10-09 12:50:00,124.1,124.15,124.02,124.03,6554.0,118.0613,118.1089,117.9852,117.9947,6554.0
2015-10-09 12:55:00,124.02,124.13,123.85,123.85,10828.0,117.9852,118.0899,117.8235,117.8235,10828.0
2015-10-09 13:00:00,123.8,124.0,123.75,123.84,7709.0,117.7759,117.9662,117.7284,117.814,7709.0
2015-10-09 13:05:00,123.75,123.87,123.69,123.69,3549.0,117.7284,117.8425,117.6713,117.6713,3549.0
2015-10-09 13:10:00,123.65,123.76,123.54,123.65,2600.0,117.6332,117.7379,117.5286,117.6332,2600.0
2015-10-09 13:15:00,123.76,123.79,123.69,123.76,2300.0,117.7379,117.7664,117.6713,117.7379,2300.0
2015-10-09 13:20:00,123.76,124.0,123.75,123.98,7067.0,117.7379,117.9662,117.7284,117.9472,7067.0
2015-10-09 13:25:00,124.02,124.18,124.0,124.08,3900.0,117.9852,118.1374,117.9662,118.0423,3900.0
2015-10-09 13:30:00,124.07,124.32,124.07,124.32,4300.0,118.0328,118.2706,118.0328,118.2706,4300.0
2015-10-09 13:35:00,124.26,124.63,124.24,124.56,6949.0,118.2135,118.5655,118.1945,118.4989,6949.0
2015-10-09 13:40:00,124.55,124.66,124.42,124.66,10301.0,118.4894,118.5941,118.3658,118.5941,10301.0
2015-10-09 13:45:00,124.66,124.84,124.59,124.71,8805.0,118.5941,118.7653,118.5275,118.6416,8805.0
2015-10-09 13:50:00,124.66,124.8,124.6,124.71,5600.0,118.5941,118.7273,118.537,118.6416,5600.0
2015-10-09 13:55:00,124.72,124.77,124.62,124.63,2700.0,118.6512,118.6987,118.556,118.5655,2700.0
2015-10-09 14:00:00,124.66,124.76,124.63,124.67,2565.0,118.5941,118.6892,118.5655,118.6036,2565.0
2015-10-09 14:05:00,124.69,124.87,124.69,124.79,5816.0,118.6226,118.7939,118.6226,118.7178,5816.0
2015-10-09 14:10:00,124.84,124.88,124.64,124.65,4200.0,118.7653,118.8034,118.5751,118.5846,4200.0
2015-10-09 14:15:00,124.61,124.61,124.4,124.48,3577.0,118.5465,118.5465,118.3467,118.4228,3577.0
2015-10-09 14:20:00,124.4,124.43,124.25,124.43,2614.0,118.3467,118.3753,118.204,118.3753,2614.0
2015-10-09 14:25:00,124.44,124.56,124.43,124.51,2227.0,118.3848,118.4989,118.3753,118.4514,2227.0
2015-10-09 14:30:00,124.48,124.52,124.36,124.5,1990.0,118.4228,118.4609,118.3087,118.4419,1990.0
2015-10-09 14:35:00,124.44,124.57,124.4,124.57,3300.0,118.3848,118.5085,118.3467,118.5085,3300.0
2015-10-09 14:40:00,124.54,124.75,124.49,124.63,12969.0,118.4799,118.6797,118.4324,118.5655,12969.0
2015-10-09 14:45:00,124.59,124.89,124.59,124.8,6803.0,118.5275,118.8129,118.5275,118.7273,6803.0
2015-10-09 14:50:00,124.89,125.07,124.79,124.93,8224.0,118.8129,118.9841,118.7178,118.8509,8224.0
2015-10-09 14:55:00,124.9,125.0,124.86,124.93,3600.0,118.8224,118.9175,118.7843,118.8509,3600.0
2015-10-09 15:00:00,124.93,125.0,124.78,124.94,7709.0,118.8509,118.9175,118.7082,118.8605,7709.0
2015-10-09 15:05:00,124.94,125.09,124.93,125.03,10649.0,118.8605,119.0032,118.8509,118.9461,10649.0
2015-10-09 15:10:00,125.05,125.06,124.93,125.01,8821.0,118.9651,118.9746,118.8509,118.927,8821.0
2015-10-09 15:15:00,125.0,125.12,124.99,125.06,6192.0,118.9175,119.0317,118.908,118.9746,6192.0
2015-10-09 15:20:00,125.1,125.21,125.06,125.18,11883.0,119.0127,119.1173,118.9746,119.0888,11883.0
2015-10-09 15:25:00,125.16,125.22,125.05,125.15,9800.0,119.0697,119.1268,118.9651,119.0602,9800.0
2015-10-09 15:30:00,125.16,125.53,125.16,125.42,15099.0,119.0697,119.4217,119.0697,119.3171,15099.0
2015-10-09 15:35:00,125.45,125.65,125.43,125.58,15333.0,119.3456,119.5359,119.3266,119.4693,15333.0
2015-10-09 15:40:00,125.52,125.7,125.48,125.64,16758.0,119.4122,119.5835,119.3742,119.5264,16758.0
2015-10-09 15:45:00,125.65,125.68,125.57,125.59,14281.0,119.5359,119.5644,119.4598,119.4788,14281.0
2015-10-09 15:50:00,125.59,125.69,125.27,125.32,26109.0,119.4788,119.574,119.1744,119.222,26109.0
2015-10-09 15:55:00,125.31,125.57,125.27,125.36,44767.0,119.2125,119.4598,119.1744,119.26,44767.0
2015-10-12 09:30:00,126.26,126.26,125.46,125.46,15409.0,120.1162,120.1162,119.3552,119.3552,15409.0
2015-10-12 09:35:00,125.57,125.6,124.79,125.04,22079.0,119.4598,119.4883,118.7178,118.9556,22079.0
2015-10-12 09:40:00,125.16,126.01,125.16,125.72,10495.0,119.0697,119.8784,119.0697,119.6025,10495.0
2015-10-12 09:45:00,125.76,126.03,125.67,126.02,22832.0,119.6406,119.8974,119.5549,119.8879,22832.0
2015-10-12 09:50:00,125.99,126.34,125.91,125.91,21510.0,119.8594,120.1923,119.7833,119.7833,21510.0
2015-10-12 09:55:00,125.9,126.25,125.84,126.2,9380.0,119.7737,120.1067,119.7167,120.0591,9380.0
2015-10-12 10:00:00,126.15,126.42,126.09,126.42,16785.0,120.0116,120.2684,119.9545,120.2684,16785.0
2015-10-12 10:05:00,126.59,126.87,126.58,126.7,13029.0,120.4302,120.6965,120.4207,120.5348,13029.0
2015-10-12 10:10:00,126.7,127.06,126.67,126.95,24041.0,120.5348,120.8773,120.5063,120.7726,24041.0
2015-10-12 10:15:00,127.01,127.1,126.84,126.93,26763.0,120.8297,120.9153,120.668,120.7536,26763.0
2015-10-12 10:20:00,126.9,127.03,126.56,126.56,6245.0,120.7251,120.8488,120.4016,120.4016,6245.0
2015-10-12 10:25:00,126.52,126.94,126.52,126.94,7521.0,120.3636,120.7631,120.3636,120.7631,7521.0
2015-10-12 10:30:00,127.0,127.05,126.82,126.85,29425.0,120.8202,120.8678,120.649,120.6775,29425.0
2015-10-12 10:35:00,126.89,127.25,126.83,127.25,23875.0,120.7156,121.0581,120.6585,121.0581,23875.0
2015-10-12 10:40:00,127.29,127.62,127.29,127.62,10172.0,121.0961,121.41,121.0961,121.41,10172.0
2015-10-12 10:45:00,127.57,127.95,127.53,127.9,12952.0,121.3625,121.724,121.3244,121.6764,12952.0
2015-10-12 10:50:00,127.96,128.18,127.84,127.96,49619.0,121.7335,121.9428,121.6193,121.7335,49619.0
2015-10-12 10:55:00,128.0,128.01,126.86,126.92,66428.0,121.7716,121.7811,120.687,120.7441,66428.0
2015-10-12 11:00:00,126.92,127.08,126.8,126.85,12276.0,120.7441,120.8963,120.6299,120.6775,12276.0
2015-10-12 11:05:00,126.86,127.08,126.79,127.05,22485.0,120.687,120.8963,120.6204,120.8678,22485.0
2015-10-12 11:10:00,127.05,127.48,127.05,127.47,27462.0,120.8678,121.2769,120.8678,121.2673,27462.0
2015-10-12 11:15:00,127.51,127.55,127.05,127.28,7314.0,121.3054,121.3435,120.8678,121.0866,7314.0
2015-10-12 11:20:00,127.31,127.51,127.31,127.47,7023.0,121.1151,121.3054,121.1151,121.2673,7023.0
2015-10-12 11:25:00,127.51,128.12,127.51,128.0,8311.0,121.3054,121.8857,121.3054,121.7716,8311.0
2015-10-12 11:30:00,128.1,128.1,127.82,127.91,9386.0,121.8667,121.8667,121.6003,121.6859,9386.0
2015-10-12 11:35:00,127.97,128.1,127.87,127.99,15897.0,121.743,121.8667,121.6479,121.762,15897.0
2015-10-12 11:40:00,127.99,128.17,127.97,128.04,13035.0,121.762,121.9333,121.743,121.8096,13035.0
2015-10-12 11:45:00,128.02,128.13,127.95,128.07,13848.0,121.7906,121.8952,121.724,121.8381,13848.0
2015-10-12 11:50:00,128.05,128.17,128.0,128.1,6100.0,121.8191,121.9333,121.7716,121.8667,6100.0
2015-10-12 11:55:00,128.08,128.12,127.94,128.12,42657.0,121.8477,121.8857,121.7145,121.8857,42657.0
2015-10-12 12:00:00,128.14,128.68,128.14,128.64,18600.0,121.9047,122.4185,121.9047,122.3804,18600.0
2015-10-12 12:05:00,128.64,128.64,128.07,128.15,12832.0,122.3804,122.3804,121.8381,121.9143,12832.0
2015-10-12 12:10:00,128.14,128.34,128.09,128.15,17480.0,121.9047,122.095,121.8572,121.9143,17480.0
2015-10-12 12:15:00,128.09,128.23,127.98,128.02,29831.0,121.8572,121.9904,121.7525,121.7906,29831.0
2015-10-12 12:20:00,128.02,128.02,127.51,127.51,14741.0,121.7906,121.7906,121.3054,121.3054,14741.0
2015-10-12 12:25:00,127.57,127.58,127.37,127.48,66948.0,121.3625,121.372,121.1722,121.2769,66948.0
2015-10-12 12:30:00,127.56,127.64,127.45,127.46,7060.0,121.353,121.4291,121.2483,121.2578,7060.0
2015-10-12 12:35:00,127.46,127.46,127.0,127.01,40507.0,121.2578,121.2578,120.8202,120.8297,40507.0
2015-10-12 12:40:00,127.01,127.04,126.72,126.94,9731.0,120.8297,120.8583,120.5538,120.7631,9731.0
2015-10-12 12:45:00,126.89,127.06,126.61,126.65,9700.0,120.7156,120.8773,120.4492,120.4872,9700.0
2015-10-12 12:50:00,126.67,126.71,126.55,126.57,4800.0,120.5063,120.5443,120.3921,120.4111,4800.0
2015-10-12 12:55:00,126.58,126.65,126.22,126.28,12994.0,120.4207,120.4872,120.0782,120.1353,12994.0
2015-10-12 13:00:00,126.32,126.34,126.16,126.28,30031.0,120.1733,120.1923,120.0211,120.1353,30031.0
2015-10-12 13:05:00,126.31,126.45,126.31,126.35,19399.0,120.1638,120.297,120.1638,120.2018,19399.0
2015-10-12 13:10:00,126.35,126.52,126.25,126.25,13354.0,120.2018,120.3636,120.1067,120.1067,13354.0
2015-10-12 13:15:00,126.2,126.32,126.11,126.15,48779.0,120.0591,120.1733,119.9735,120.0116,48779.0
2015-10-12 13:20:00,126.15,127.06,126.15,127.06,21998.0,120.0116,120.8773,120.0116,120.8773,21998.0
2015-10-12 13:25:00,127.1,127.11,126.98,127.0,6398.0,120.9153,120.9249,120.8012,120.8202,6398.0
2015-10-12 13:30:00,126.97,126.97,126.53,126.53,6060.0,120.7917,120.7917,120.3731,120.3731,6060.0
2015-10-12 13:35:00,126.58,126.83,126.57,126.7,7922.0,120.4207,120.6585,120.4111,120.5348,7922.0
2015-10-12 13:40:00,126.8,127.0,126.72,126.89,7100.0,120.6299,120.8202,120.5538,120.7156,7100.0
2015-10-12 13:45:00,126.93,127.05,126.82,126.95,37005.0,120.7536,120.8678,120.649,120.7726,37005.0
2015-10-12 13:50:00,127.0,127.06,126.93,126.95,16888.0,120.8202,120.8773,120.7536,120.7726,16888.0
2015-10-12 13:55:00,126.92,127.06,126.92,126.98,6152.0,120.7441,120.8773,120.7441,120.8012,6152.0
2015-10-12 14:00:00,126.91,126.95,126.83,126.83,2785.0,120.7346,120.7726,120.6585,120.6585,2785.0
2015-10-12 14:05:00,126.83,126.98,126.69,126.95,5800.0,120.6585,120.8012,120.5253,120.7726,5800.0
2015-10-12 14:10:00,126.97,127.43,126.95,127.12,33540.0,120.7917,121.2293,120.7726,120.9344,33540.0
2015-10-12 14:15:00,127.19,127.43,127.1,127.19,38184.0,121.001,121.2293,120.9153,121.001,38184.0
2015-10-12 14:20:00,127.21,127.39,126.89,126.96,8650.0,121.02,121.1912,120.7156,120.7822,8650.0
2015-10-12 14:25:00,126.9,126.91,126.67,126.79,19737.0,120.7251,120.7346,120.5063,120.6204,19737.0
2015-10-12 14:30:00,126.77,127.05,126.73,127.05,11546.0,120.6014,120.8678,120.5634,120.8678,11546.0
2015-10-12 14:35:00,127.0,127.05,126.91,127.0,9270.0,120.8202,120.8678,120.7346,120.8202,9270.0
2015-10-12 14:40:00,127.0,127.04,126.66,126.71,18500.0,120.8202,120.8583,120.4968,120.5443,18500.0
2015-10-12 14:45:00,126.69,126.82,126.62,126.63,11336.0,120.5253,120.649,120.4587,120.4682,11336.0
2015-10-12 14:50:00,126.59,126.63,126.38,126.54,10005.0,120.4302,120.4682,120.2304,120.3826,10005.0
2015-10-12 14:55:00,126.51,126.55,125.99,126.15,15475.0,120.3541,120.3921,119.8594,120.0116,15475.0
2015-10-12 15:00:00,126.18,126.23,126.12,126.2,11518.0,120.0401,120.0877,119.983,120.0591,11518.0
2015-10-12 15:05:00,126.13,126.29,126.13,126.29,9071.0,119.9925,120.1448,119.9925,120.1448,9071.0
2015-10-12 15:10:00,126.3,126.54,126.3,126.54,8000.0,120.1543,120.3826,120.1543,120.3826,8000.0
2015-10-12 15:15:00,126.54,126.83,126.54,126.83,7420.0,120.3826,120.6585,120.3826,120.6585,7420.0
2015-10-12 15:20:00,126.79,126.89,126.44,126.46,11802.0,120.6204,120.7156,120.2875,120.3065,11802.0
2015-10-12 15:25:00,126.5,126.73,126.5,126.68,8955.0,120.3445,120.5634,120.3445,120.5158,8955.0
2015-10-12 15:30:00,126.68,126.82,126.59,126.82,9086.0,120.5158,120.649,120.4302,120.649,9086.0
2015-10-12 15:35:00,126.82,126.92,126.74,126.82,11014.0,120.649,120.7441,120.5729,120.649,11014.0
2015-10-12 15:40:00,126.82,127.0,126.79,126.98,24738.0,120.649,120.8202,120.6204,120.8012,24738.0
2015-10-12 15:45:00,126.98,126.99,126.81,126.92,28723.0,120.8012,120.8107,120.6395,120.7441,28723.0
2015-10-12 15:50:00,126.9,127.04,126.88,126.92,58334.0,120.7251,120.8583,120.7061,120.7441,58334.0
2015-10-12 15:55:00,126.91,127.07,126.89,126.99,84444.0,120.7346,120.8868,120.7156,120.8107,84444.0
2015-10-13 09:30:00,126.19,126.85,125.4,125.43,39630.0,120.0496,120.6775,119.2981,119.3266,39630.0
2015-10-13 09:35:00,125.42,126.55,125.42,126.44,23586.0,119.3171,120.3921,119.3171,120.2875,23586.0
2015-10-13 09:40:00,126.51,127.53,126.51,127.15,18820.0,120.3541,121.3244,120.3541,120.9629,18820.0
2015-10-13 09:45:00,127.21,127.57,126.87,126.87,4943.0,121.02,121.3625,120.6965,120.6965,4943.0
2015-10-13 09:50:00,126.86,127.05,126.63,126.93,12020.0,120.687,120.8678,120.4682,120.7536,12020.0
2015-10-13 09:55:00,126.97,127.08,126.82,126.96,7520.0,120.7917,120.8963,120.649,120.7822,7520.0
2015-10-13 10:00:00,126.94,127.25,126.79,126.9,28294.0,120.7631,121.0581,120.6204,120.7251,28294.0
2015-10-13 10:05:00,126.8,126.96,126.75,126.84,7891.0,120.6299,120.7822,120.5824,120.668,7891.0
2015-10-13 10:10:00,126.95,127.08,126.72,126.72,16336.0,120.7726,120.8963,120.5538,120.5538,16336.0
2015-10-13 10:15:00,126.73,126.93,126.71,126.89,11062.0,120.5634,120.7536,120.5443,120.7156,11062.0
2015-10-13 10:20:00,126.98,127.85,126.98,127.7,19126.0,120.8012,121.6289,120.8012,121.4862,19126.0
2015-10-13 10:25:00,127.67,127.98,127.65,127.98,5994.0,121.4576,121.7525,121.4386,121.7525,5994.0
2015-10-13 10:30:00,127.88,128.13,127.81,127.81,23638.0,121.6574,121.8952,121.5908,121.5908,23638.0
2015-10-13 10:35:00,127.8,127.87,127.33,127.33,6771.0,121.5813,121.6479,121.1342,121.1342,6771.0
2015-10-13 10:40:00,127.33,127.49,127.32,127.42,8818.0,121.1342,121.2864,121.1246,121.2198,8818.0
2015-10-13 10:45:00,127.49,127.74,127.38,127.63,7553.0,121.2864,121.5242,121.1817,121.4196,7553.0
2015-10-13 10:50:00,127.53,127.88,127.53,127.79,18315.0,121.3244,121.6574,121.3244,121.5718,18315.0
2015-10-13 10:55:00,127.86,128.35,127.73,128.24,18206.0,121.6384,122.1045,121.5147,121.9999,18206.0
2015-10-13 11:00:00,128.31,128.8,128.3,128.8,34964.0,122.0665,122.5326,122.057,122.5326,34964.0
2015-10-13 11:05:00,128.73,128.99,128.55,128.98,23355.0,122.466,122.7134,122.2948,122.7039,23355.0
2015-10-13 11:10:00,128.98,129.15,128.81,128.82,12650.0,122.7039,122.8656,122.5421,122.5517,12650.0
2015-10-13 11:15:00,128.81,128.91,128.15,128.28,20694.0,122.5421,122.6373,121.9143,122.0379,20694.0
2015-10-13 11:20:00,128.28,128.41,128.19,128.36,17380.0,122.0379,122.1616,121.9523,122.114,17380.0
2015-10-13 11:25:00,128.37,128.41,128.21,128.36,7650.0,122.1236,122.1616,121.9713,122.114,7650.0
2015-10-13 11:30:00,128.35,128.42,127.95,128.06,30064.0,122.1045,122.1711,121.724,121.8286,30064.0
2015-10-13 11:35:00,128.03,128.24,127.98,128.22,16199.0,121.8001,121.9999,121.7525,121.9809,16199.0
2015-10-13 11:40:00,128.23,128.27,127.94,128.15,8460.0,121.9904,122.0284,121.7145,121.9143,8460.0
2015-10-13 11:45:00,128.15,128.4,128.01,128.14,7950.0,121.9143,122.1521,121.7811,121.9047,7950.0
2015-10-13 11:50:00,128.14,128.14,127.88,127.94,3389.0,121.9047,121.9047,121.6574,121.7145,3389.0
2015-10-13 11:55:00,127.95,128.39,127.94,128.39,18049.0,121.724,122.1426,121.7145,122.1426,18049.0
2015-10-13 12:00:00,128.4,128.51,128.3,128.42,14349.0,122.1521,122.2567,122.057,122.1711,14349.0
2015-10-13 12:05:00,128.45,128.47,128.4,128.47,6150.0,122.1997,122.2187,122.1521,122.2187,6150.0
2015-10-13 12:10:00,128.4,128.44,128.2,128.35,12967.0,122.1521,122.1901,121.9618,122.1045,12967.0
2015-10-13 12:15:00,128.27,128.5,128.27,128.4,6150.0,122.0284,122.2472,122.0284,122.1521,6150.0
2015-10-13 12:20:00,128.34,128.7,128.33,128.7,8368.0,122.095,122.4375,122.0855,122.4375,8368.0
2015-10-13 12:25:00,128.7,128.74,128.4,128.4,5092.0,122.4375,122.4755,122.1521,122.1521,5092.0
2015-10-13 12:30:00,128.4,128.44,128.27,128.32,7579.0,122.1521,122.1901,122.0284,122.076,7579.0
2015-10-13 12:35:00,128.34,128.45,128.26,128.45,7269.0,122.095,122.1997,122.0189,122.1997,7269.0
2015-10-13 12:40:00,128.31,128.46,128.31,128.35,4192.0,122.0665,122.2092,122.0665,122.1045,4192.0
2015-10-13 12:45:00,128.33,128.37,127.78,127.85,11627.0,122.0855,122.1236,121.5623,121.6289,11627.0
2015-10-13 12:50:00,127.75,127.76,127.56,127.68,7415.0,121.5337,121.5432,121.353,121.4671,7415.0
2015-10-13 12:55:00,127.57,127.67,127.38,127.42,16035.0,121.3625,121.4576,121.1817,121.2198,16035.0
2015-10-13 13:00:00,127.38,127.47,127.24,127.47,6680.0,121.1817,121.2673,121.0485,121.2673,6680.0
2015-10-13 13:05:00,127.49,127.49,127.17,127.2,7668.0,121.2864,121.2864,120.9819,121.0105,7668.0
2015-10-13 13:10:00,127.18,127.39,127.18,127.34,2345.0,120.9915,121.1912,120.9915,121.1437,2345.0
2015-10-13 13:15:00,127.27,127.56,127.25,127.55,15738.0,121.0771,121.353,121.0581,121.3435,15738.0
2015-10-13 13:20:00,127.54,127.57,127.45,127.54,8088.0,121.3339,121.3625,121.2483,121.3339,8088.0
2015-10-13 13:25:00,127.53,127.85,127.52,127.61,11430.0,121.3244,121.6289,121.3149,121.4005,11430.0
2015-10-13 13:30:00,127.55,127.6,127.45,127.45,3600.0,121.3435,121.391,121.2483,121.2483,3600.0
2015-10-13 13:35:00,127.49,127.71,127.29,127.52,19727.0,121.2864,121.4957,121.0961,121.3149,19727.0
2015-10-13 13:40:00,127.6,127.62,127.5,127.62,1900.0,121.391,121.41,121.2959,121.41,1900.0
2015-10-13 13:45:00,127.6,127.83,127.6,127.8,5603.0,121.391,121.6098,121.391,121.5813,5603.0
2015-10-13 13:50:00,127.82,127.88,127.75,127.81,5000.0,121.6003,121.6574,121.5337,121.5908,5000.0
2015-10-13 13:55:00,127.86,128.25,127.86,128.07,15744.0,121.6384,122.0094,121.6384,121.8381,15744.0
2015-10-13 14:00:00,127.99,128.01,127.74,127.96,7940.0,121.762,121.7811,121.5242,121.7335,7940.0
2015-10-13 14:05:00,127.95,128.07,127.6,128.05,9100.0,121.724,121.8381,121.391,121.8191,9100.0
2015-10-13 14:10:00,128.04,128.29,128.04,128.29,6008.0,121.8096,122.0474,121.8096,122.0474,6008.0
2015-10-13 14:15:00,128.32,128.43,128.24,128.38,28813.0,122.076,122.1806,121.9999,122.1331,28813.0
2015-10-13 14:20:00,128.33,128.36,128.2,128.21,13822.0,122.0855,122.114,121.9618,121.9713,13822.0
2015-10-13 14:25:00,128.19,128.26,128.08,128.2,15151.0,121.9523,122.0189,121.8477,121.9618,15151.0
2015-10-13 14:30:00,128.2,128.6,128.2,128.57,30819.0,121.9618,122.3424,121.9618,122.3138,30819.0
2015-10-13 14:35:00,128.56,128.6,128.48,128.52,11739.0,122.3043,122.3424,122.2282,122.2663,11739.0
2015-10-13 14:40:00,128.56,128.56,128.34,128.47,11150.0,122.3043,122.3043,122.095,122.2187,11150.0
2015-10-13 14:45:00,128.47,128.73,128.41,128.7,10327.0,122.2187,122.466,122.1616,122.4375,10327.0
2015-10-13 14:50:00,128.7,128.72,128.35,128.51,13250.0,122.4375,122.4565,122.1045,122.2567,13250.0
2015-10-13 14:55:00,128.46,128.57,128.43,128.55,13072.0,122.2092,122.3138,122.1806,122.2948,13072.0
2015-10-13 15:00:00,128.56,128.61,128.45,128.55,89279.0,122.3043,122.3519,122.1997,122.2948,89279.0
2015-10-13 15:05:00,128.55,128.62,128.5,128.57,24313.0,122.2948,122.3614,122.2472,122.3138,24313.0
2015-10-13 15:10:00,128.61,128.65,128.53,128.55,27479.0,122.3519,122.3899,122.2758,122.2948,27479.0
2015-10-13 15:15:00,128.55,128.65,128.52,128.65,36301.0,122.2948,122.3899,122.2663,122.3899,36301.0
2015-10-13 15:20:00,128.64,128.68,128.29,128.63,83811.0,122.3804,122.4185,122.0474,122.3709,83811.0
2015-10-13 15:25:00,128.59,128.64,128.09,128.22,25194.0,122.3328,122.3804,121.8572,121.9809,25194.0
2015-10-13 15:30:00,128.18,128.33,128.06,128.29,34404.0,121.9428,122.0855,121.8286,122.0474,34404.0
2015-10-13 15:35:00,128.25,128.33,128.1,128.1,55345.0,122.0094,122.0855,121.8667,121.8667,55345.0
2015-10-13 15:40:00,128.13,128.14,127.72,127.72,25347.0,121.8952,121.9047,121.5052,121.5052,25347.0
2015-10-13 15:45:00,127.75,127.9,127.69,127.89,29753.0,121.5337,121.6764,121.4766,121.6669,29753.0
2015-10-13 15:50:00,127.91,128.22,127.86,128.21,72717.0,121.6859,121.9809,121.6384,121.9713,72717.0
2015-10-13 15:55:00,128.18,128.25,128.07,128.12,54506.0,121.9428,122.0094,121.8381,121.8857,54506.0
2015-10-14 09:30:00,124.2,126.12,123.89,125.09,180165.0,118.1565,119.983,117.8615,119.0032,180165.0
2015-10-14 09:35:00,125.09,125.57,123.2,123.38,151679.0,119.0032,119.4598,117.2051,117.3764,151679.0
2015-10-14 09:40:00,123.39,123.41,121.62,122.04,198630.0,117.3859,117.4049,115.702,116.1016,198630.0
2015-10-14 09:45:00,122.11,123.12,121.08,122.97,140772.0,116.1682,117.129,115.1883,116.9863,140772.0
2015-10-14 09:50:00,122.95,122.98,121.66,121.79,96139.0,116.9673,116.9958,115.7401,115.8637,96139.0
2015-10-14 09:55:00,121.74,121.96,121.26,121.77,104161.0,115.8162,116.0255,115.3595,115.8447,104161.0
2015-10-14 10:00:00,121.77,122.14,121.44,122.03,104870.0,115.8447,116.1967,115.5308,116.0921,104870.0
2015-10-14 10:05:00,121.97,122.12,121.45,121.83,115874.0,116.035,116.1777,115.5403,115.9018,115874.0
2015-10-14 10:10:00,121.87,121.9,120.81,121.07,82230.0,115.9398,115.9684,114.9314,115.1788,82230.0
2015-10-14 10:15:00,121.16,121.16,120.25,120.38,165983.0,115.2644,115.2644,114.3987,114.5223,165983.0
2015-10-14 10:20:00,120.3,120.49,119.72,120.44,141272.0,114.4462,114.627,113.8945,114.5794,141272.0
2015-10-14 10:25:00,120.49,121.11,120.42,120.81,89309.0,114.627,115.2168,114.5604,114.9314,89309.0
2015-10-14 10:30:00,120.76,120.76,119.9,120.01,104339.0,114.8839,114.8839,114.0657,114.1703,104339.0
2015-10-14 10:35:00,120.0,120.13,119.8,120.01,69628.0,114.1608,114.2845,113.9706,114.1703,69628.0
2015-10-14 10:40:00,120.0,120.13,119.56,120.01,89521.0,114.1608,114.2845,113.7422,114.1703,89521.0
2015-10-14 10:45:00,120.01,120.41,120.01,120.19,37635.0,114.1703,114.5509,114.1703,114.3416,37635.0
2015-10-14 10:50:00,120.29,121.85,120.22,121.45,135533.0,114.4367,115.9208,114.3701,115.5403,135533.0
2015-10-14 10:55:00,121.45,122.46,121.36,122.12,52457.0,115.5403,116.5011,115.4547,116.1777,52457.0
2015-10-14 11:00:00,122.05,122.65,121.96,122.57,47038.0,116.1111,116.6819,116.0255,116.6058,47038.0
2015-10-14 11:05:00,122.5,122.92,122.42,122.92,29675.0,116.5392,116.9387,116.4631,116.9387,29675.0
2015-10-14 11:10:00,122.92,123.02,122.77,122.93,64434.0,116.9387,117.0339,116.796,116.9483,64434.0
2015-10-14 11:15:00,122.89,123.16,122.88,123.11,51459.0,116.9102,117.1671,116.9007,117.1195,51459.0
2015-10-14 11:20:00,123.16,123.42,123.06,123.19,18800.0,117.1671,117.4144,117.0719,117.1956,18800.0
2015-10-14 11:25:00,123.12,123.3,122.97,123.06,21468.0,117.129,117.3003,116.9863,117.0719,21468.0
2015-10-14 11:30:00,123.07,123.12,122.88,123.09,19693.0,117.0814,117.129,116.9007,117.1005,19693.0
2015-10-14 11:35:00,123.08,123.25,122.92,123.22,26197.0,117.091,117.2527,116.9387,117.2241,26197.0
2015-10-14 11:40:00,123.23,123.34,123.07,123.07,13722.0,117.2337,117.3383,117.0814,117.0814,13722.0
2015-10-14 11:45:00,123.05,123.08,122.53,122.91,20392.0,117.0624,117.091,116.5677,116.9292,20392.0
2015-10-14 11:50:00,122.96,123.44,122.85,123.35,32756.0,116.9768,117.4334,116.8722,117.3478,32756.0
2015-10-14 11:55:00,123.42,123.71,123.37,123.68,57493.0,117.4144,117.6903,117.3669,117.6618,57493.0
2015-10-14 12:00:00,123.58,123.65,123.13,123.23,58099.0,117.5666,117.6332,117.1385,117.2337,58099.0
2015-10-14 12:05:00,123.25,123.41,122.9,122.99,21885.0,117.2527,117.4049,116.9197,117.0053,21885.0
2015-10-14 12:10:00,123.0,123.08,122.91,122.96,7600.0,117.0149,117.091,116.9292,116.9768,7600.0
2015-10-14 12:15:00,123.02,123.15,122.91,122.96,11599.0,117.0339,117.1576,116.9292,116.9768,11599.0
2015-10-14 12:20:00,122.9,123.06,122.79,123.04,7221.0,116.9197,117.0719,116.8151,117.0529,7221.0
2015-10-14 12:25:00,123.09,123.51,123.09,123.5,9249.0,117.1005,117.5,117.1005,117.4905,9249.0
2015-10-14 12:30:00,123.59,123.73,123.51,123.55,8436.0,117.5761,117.7093,117.5,117.5381,8436.0
2015-10-14 12:35:00,123.51,123.52,123.04,123.2,15150.0,117.5,117.5096,117.0529,117.2051,15150.0
2015-10-14 12:40:00,123.2,123.3,123.02,123.15,15417.0,117.2051,117.3003,117.0339,117.1576,15417.0
2015-10-14 12:45:00,123.2,123.6,123.15,123.53,23115.0,117.2051,117.5857,117.1576,117.5191,23115.0
2015-10-14 12:50:00,123.56,123.92,123.56,123.85,15555.0,117.5476,117.8901,117.5476,117.8235,15555.0
2015-10-14 12:55:00,123.9,123.99,123.75,123.81,15516.0,117.8711,117.9567,117.7284,117.7854,15516.0
2015-10-14 13:00:00,123.82,123.88,123.63,123.69,6658.0,117.795,117.852,117.6142,117.6713,6658.0
2015-10-14 13:05:00,123.57,123.72,122.97,123.01,45422.0,117.5571,117.6998,116.9863,117.0244,45422.0
2015-10-14 13:10:00,122.96,123.01,122.56,122.9,25689.0,116.9768,117.0244,116.5963,116.9197,25689.0
2015-10-14 13:15:00,122.89,123.01,122.86,122.91,2601.0,116.9102,117.0244,116.8817,116.9292,2601.0
2015-10-14 13:20:00,122.91,123.05,122.53,122.69,18470.0,116.9292,117.0624,116.5677,116.7199,18470.0
2015-10-14 13:25:00,122.67,122.71,122.39,122.43,17100.0,116.7009,116.739,116.4345,116.4726,17100.0
2015-10-14 13:30:00,122.5,122.64,122.5,122.55,8700.0,116.5392,116.6724,116.5392,116.5868,8700.0
2015-10-14 13:35:00,122.55,122.65,122.44,122.47,7935.0,116.5868,116.6819,116.4821,116.5106,7935.0
2015-10-14 13:40:00,122.46,122.49,122.25,122.3,7723.0,116.5011,116.5297,116.3013,116.3489,7723.0
2015-10-14 13:45:00,122.32,122.44,122.27,122.39,16684.0,116.3679,116.4821,116.3204,116.4345,16684.0
2015-10-14 13:50:00,122.47,122.63,122.27,122.32,9500.0,116.5106,116.6629,116.3204,116.3679,9500.0
2015-10-14 13:55:00,122.32,122.45,122.22,122.41,19776.0,116.3679,116.4916,116.2728,116.4536,19776.0
2015-10-14 14:00:00,122.4,122.43,122.12,122.12,18974.0,116.4441,116.4726,116.1777,116.1777,18974.0
2015-10-14 14:05:00,122.12,122.16,121.25,121.26,35320.0,116.1777,116.2157,115.35,115.3595,35320.0
2015-10-14 14:10:00,121.34,121.35,121.12,121.26,14998.0,115.4356,115.4451,115.2263,115.3595,14998.0
2015-10-14 14:15:00,121.3,121.58,121.16,121.45,23910.0,115.3976,115.664,115.2644,115.5403,23910.0
2015-10-14 14:20:00,121.37,121.66,121.29,121.5,22040.0,115.4642,115.7401,115.3881,115.5878,22040.0
2015-10-14 14:25:00,121.5,121.83,121.5,121.81,22107.0,115.5878,115.9018,115.5878,115.8828,22107.0
2015-10-14 14:30:00,121.72,121.83,121.58,121.65,18619.0,115.7971,115.9018,115.664,115.7305,18619.0
2015-10-14 14:35:00,121.69,121.81,121.62,121.77,10112.0,115.7686,115.8828,115.702,115.8447,10112.0
2015-10-14 14:40:00,121.75,122.05,121.68,122.05,14268.0,115.8257,116.1111,115.7591,116.1111,14268.0
2015-10-14 14:45:00,122.12,122.31,121.9,122.21,20074.0,116.1777,116.3584,115.9684,116.2633,20074.0
2015-10-14 14:50:00,122.18,122.36,122.13,122.31,18395.0,116.2348,116.406,116.1872,116.3584,18395.0
2015-10-14 14:55:00,122.26,122.34,122.11,122.16,16280.0,116.3109,116.387,116.1682,116.2157,16280.0
2015-10-14 15:00:00,122.21,122.25,122.05,122.07,10311.0,116.2633,116.3013,116.1111,116.1301,10311.0
2015-10-14 15:05:00,122.03,122.09,121.67,122.06,27993.0,116.0921,116.1491,115.7496,116.1206,27993.0
2015-10-14 15:10:00,122.09,122.4,121.93,122.4,53895.0,116.1491,116.4441,115.9969,116.4441,53895.0
2015-10-14 15:15:00,122.36,122.47,121.75,121.83,61545.0,116.406,116.5106,115.8257,115.9018,61545.0
2015-10-14 15:20:00,121.76,121.87,121.61,121.81,23534.0,115.8352,115.9398,115.6925,115.8828,23534.0
2015-10-14 15:25:00,121.8,121.94,121.7,121.94,18509.0,115.8732,116.0064,115.7781,116.0064,18509.0
2015-10-14 15:30:00,121.94,122.38,121.85,122.14,54403.0,116.0064,116.425,115.9208,116.1967,54403.0
2015-10-14 15:35:00,122.14,122.33,122.14,122.26,32063.0,116.1967,116.3775,116.1967,116.3109,32063.0
2015-10-14 15:40:00,122.23,122.35,121.96,122.01,24904.0,116.2823,116.3965,116.0255,116.073,24904.0
2015-10-14 15:45:00,122.0,122.02,121.49,121.49,44625.0,116.0635,116.0825,115.5783,115.5783,44625.0
2015-10-14 15:50:00,121.5,121.53,121.35,121.47,65280.0,115.5878,115.6164,115.4451,115.5593,65280.0
2015-10-14 15:55:00,121.47,121.99,121.46,121.83,69687.0,115.5593,116.054,115.5498,115.9018,69687.0
2015-10-15 09:30:00,122.49,122.98,121.85,122.67,22188.0,116.5297,116.9958,115.9208,116.7009,22188.0
2015-10-15 09:35:00,122.91,123.48,122.77,123.08,40093.0,116.9292,117.4715,116.796,117.091,40093.0
2015-10-15 09:40:00,123.07,123.21,122.4,122.44,13793.0,117.0814,117.2146,116.4441,116.4821,13793.0
2015-10-15 09:45:00,122.45,122.89,122.45,122.69,8496.0,116.4916,116.9102,116.4916,116.7199,8496.0
2015-10-15 09:50:00,122.51,122.54,122.19,122.35,14328.0,116.5487,116.5772,116.2443,116.3965,14328.0
2015-10-15 09:55:00,122.36,122.68,122.22,122.22,50401.0,116.406,116.7104,116.2728,116.2728,50401.0
2015-10-15 10:00:00,122.22,122.32,121.84,122.22,38361.0,116.2728,116.3679,115.9113,116.2728,38361.0
2015-10-15 10:05:00,122.27,123.0,122.27,122.85,10080.0,116.3204,117.0149,116.3204,116.8722,10080.0
2015-10-15 10:10:00,122.99,123.3,122.96,122.96,20243.0,117.0053,117.3003,116.9768,116.9768,20243.0
2015-10-15 10:15:00,122.96,123.2,122.65,122.96,15221.0,116.9768,117.2051,116.6819,116.9768,15221.0
2015-10-15 10:20:00,123.0,123.25,122.85,122.87,9787.0,117.0149,117.2527,116.8722,116.8912,9787.0
2015-10-15 10:25:00,122.89,123.1,122.79,123.04,3557.0,116.9102,117.11,116.8151,117.0529,3557.0
2015-10-15 10:30:00,123.07,123.25,122.97,123.13,6900.0,117.0814,117.2527,116.9863,117.1385,6900.0
2015-10-15 10:35:00,123.14,123.25,122.99,122.99,9905.0,117.148,117.2527,117.0053,117.0053,9905.0
2015-10-15 10:40:00,123.0,123.26,123.0,123.25,9420.0,117.0149,117.2622,117.0149,117.2527,9420.0
2015-10-15 10:45:00,123.25,123.28,123.09,123.24,5854.0,117.2527,117.2812,117.1005,117.2432,5854.0
2015-10-15 10:50:00,123.28,123.61,123.17,123.52,20159.0,117.2812,117.5952,117.1766,117.5096,20159.0
2015-10-15 10:55:00,123.49,123.54,123.21,123.26,6771.0,117.481,117.5286,117.2146,117.2622,6771.0
2015-10-15 11:00:00,123.22,123.29,123.07,123.24,17205.0,117.2241,117.2907,117.0814,117.2432,17205.0
2015-10-15 11:05:00,123.22,123.24,123.03,123.24,18100.0,117.2241,117.2432,117.0434,117.2432,18100.0
2015-10-15 11:10:00,123.19,123.36,122.73,122.76,28198.0,117.1956,117.3573,116.758,116.7865,28198.0
2015-10-15 11:15:00,122.76,123.06,122.76,122.82,10300.0,116.7865,117.0719,116.7865,116.8436,10300.0
2015-10-15 11:20:00,122.88,123.38,122.87,123.37,7065.0,116.9007,117.3764,116.8912,117.3669,7065.0
2015-10-15 11:25:00,123.37,123.47,123.17,123.47,9860.0,117.3669,117.462,117.1766,117.462,9860.0
2015-10-15 11:30:00,123.47,123.66,123.38,123.4,9093.0,117.462,117.6427,117.3764,117.3954,9093.0
2015-10-15 11:35:00,123.37,123.6,123.31,123.45,5056.0,117.3669,117.5857,117.3098,117.443,5056.0
2015-10-15 11:40:00,123.44,123.66,123.35,123.35,5000.0,117.4334,117.6427,117.3478,117.3478,5000.0
2015-10-15 11:45:00,123.34,123.57,123.21,123.21,22604.0,117.3383,117.5571,117.2146,117.2146,22604.0
2015-10-15 11:50:00,123.21,123.23,123.0,123.09,5128.0,117.2146,117.2337,117.0149,117.1005,5128.0
2015-10-15 11:55:00,123.09,123.14,122.81,122.94,20332.0,117.1005,117.148,116.8341,116.9578,20332.0
2015-10-15 12:00:00,122.9,122.94,122.6,122.62,12497.0,116.9197,116.9578,116.6343,116.6533,12497.0
2015-10-15 12:05:00,122.63,123.0,122.63,123.0,4570.0,116.6629,117.0149,116.6629,117.0149,4570.0
2015-10-15 12:10:00,123.01,123.23,122.89,122.96,14709.0,117.0244,117.2337,116.9102,116.9768,14709.0
2015-10-15 12:15:00,122.96,123.02,122.76,123.02,10207.0,116.9768,117.0339,116.7865,117.0339,10207.0
2015-10-15 12:20:00,123.04,123.07,122.76,123.07,19641.0,117.0529,117.0814,116.7865,117.0814,19641.0
2015-10-15 12:25:00,123.09,123.09,122.85,122.97,10315.0,117.1005,117.1005,116.8722,116.9863,10315.0
2015-10-15 12:30:00,122.92,123.0,122.69,122.76,8700.0,116.9387,117.0149,116.7199,116.7865,8700.0
2015-10-15 12:35:00,122.7,122.87,122.7,122.87,5844.0,116.7295,116.8912,116.7295,116.8912,5844.0
2015-10-15 12:40:00,122.88,123.09,122.69,123.04,70596.0,116.9007,117.1005,116.7199,117.0529,70596.0
2015-10-15 12:45:00,122.97,123.08,122.97,123.04,4400.0,116.9863,117.091,116.9863,117.0529,4400.0
2015-10-15 12:50:00,123.08,123.27,123.04,123.17,12697.0,117.091,117.2717,117.0529,117.1766,12697.0
2015-10-15 12:55:00,123.17,123.34,123.06,123.06,7692.0,117.1766,117.3383,117.0719,117.0719,7692.0
2015-10-15 13:00:00,123.12,123.19,123.01,123.15,6200.0,117.129,117.1956,117.0244,117.1576,6200.0
2015-10-15 13:05:00,123.15,123.37,123.14,123.18,7100.0,117.1576,117.3669,117.148,117.1861,7100.0
2015-10-15 13:10:00,123.24,123.27,123.2,123.23,3700.0,117.2432,117.2717,117.2051,117.2337,3700.0
2015-10-15 13:15:00,123.28,123.38,123.23,123.3,7860.0,117.2812,117.3764,117.2337,117.3003,7860.0
2015-10-15 13:20:00,123.27,123.29,123.15,123.27,5000.0,117.2717,117.2907,117.1576,117.2717,5000.0
2015-10-15 13:25:00,123.28,123.28,123.18,123.18,11299.0,117.2812,117.2812,117.1861,117.1861,11299.0
2015-10-15 13:30:00,123.23,123.25,123.13,123.13,2600.0,117.2337,117.2527,117.1385,117.1385,2600.0
2015-10-15 13:35:00,123.18,123.45,123.13,123.44,13600.0,117.1861,117.443,117.1385,117.4334,13600.0
2015-10-15 13:40:00,123.41,123.41,123.22,123.22,6171.0,117.4049,117.4049,117.2241,117.2241,6171.0
2015-10-15 13:45:00,123.33,123.44,123.27,123.38,5100.0,117.3288,117.4334,117.2717,117.3764,5100.0
2015-10-15 13:50:00,123.44,123.5,123.39,123.44,13800.0,117.4334,117.4905,117.3859,117.4334,13800.0
2015-10-15 13:55:00,123.39,123.91,123.39,123.79,9997.0,117.3859,117.8806,117.3859,117.7664,9997.0
2015-10-15 14:00:00,123.74,123.83,123.73,123.73,4250.0,117.7188,117.8045,117.7093,117.7093,4250.0
2015-10-15 14:05:00,123.71,123.72,123.59,123.65,47600.0,117.6903,117.6998,117.5761,117.6332,47600.0
2015-10-15 14:10:00,123.67,124.0,123.62,123.89,19305.0,117.6523,117.9662,117.6047,117.8615,19305.0
2015-10-15 14:15:00,123.94,124.0,123.87,123.91,7018.0,117.9091,117.9662,117.8425,117.8806,7018.0
2015-10-15 14:20:00,123.95,124.61,123.95,124.52,33703.0,117.9186,118.5465,117.9186,118.4609,33703.0
2015-10-15 14:25:00,124.56,124.73,124.4,124.73,12419.0,118.4989,118.6607,118.3467,118.6607,12419.0
2015-10-15 14:30:00,124.78,124.81,124.64,124.68,17371.0,118.7082,118.7368,118.5751,118.6131,17371.0
2015-10-15 14:35:00,124.65,124.67,124.57,124.62,8351.0,118.5846,118.6036,118.5085,118.556,8351.0
2015-10-15 14:40:00,124.58,124.79,124.4,124.67,7900.0,118.518,118.7178,118.3467,118.6036,7900.0
2015-10-15 14:45:00,124.63,124.73,124.33,124.39,9609.0,118.5655,118.6607,118.2801,118.3372,9609.0
2015-10-15 14:50:00,124.4,124.44,124.29,124.38,10573.0,118.3467,118.3848,118.2421,118.3277,10573.0
2015-10-15 14:55:00,124.39,124.75,124.3,124.63,61706.0,118.3372,118.6797,118.2516,118.5655,61706.0
2015-10-15 15:00:00,124.57,124.99,124.57,124.85,26581.0,118.5085,118.908,118.5085,118.7748,26581.0
2015-10-15 15:05:00,124.85,124.9,124.77,124.89,9750.0,118.7748,118.8224,118.6987,118.8129,9750.0
2015-10-15 15:10:00,124.89,125.0,124.87,124.92,22048.0,118.8129,118.9175,118.7939,118.8414,22048.0
2015-10-15 15:15:00,124.93,125.0,124.89,124.98,19136.0,118.8509,118.9175,118.8129,118.8985,19136.0
2015-10-15 15:20:00,124.99,125.45,124.97,125.37,50421.0,118.908,119.3456,118.889,119.2695,50421.0
2015-10-15 15:25:00,125.39,125.52,125.35,125.49,28524.0,119.2886,119.4122,119.2505,119.3837,28524.0
2015-10-15 15:30:00,125.51,125.56,125.3,125.48,24680.0,119.4027,119.4503,119.2029,119.3742,24680.0
2015-10-15 15:35:00,125.48,125.52,125.39,125.51,17533.0,119.3742,119.4122,119.2886,119.4027,17533.0
2015-10-15 15:40:00,125.46,125.51,125.31,125.35,30151.0,119.3552,119.4027,119.2125,119.2505,30151.0
2015-10-15 15:45:00,125.39,125.74,125.37,125.69,28197.0,119.2886,119.6215,119.2695,119.574,28197.0
2015-10-15 15:50:00,125.69,125.73,125.25,125.27,61100.0,119.574,119.612,119.1554,119.1744,61100.0
2015-10-15 15:55:00,125.31,125.4,125.12,125.17,129621.0,119.2125,119.2981,119.0317,119.0793,129621.0
2015-10-16 09:30:00,125.63,126.78,125.63,126.61,44702.0,119.5169,120.6109,119.5169,120.4492,44702.0
2015-10-16 09:35:00,126.38,126.88,126.25,126.88,22327.0,120.2304,120.7061,120.1067,120.7061,22327.0
2015-10-16 09:40:00,126.87,127.02,126.29,126.42,33353.0,120.6965,120.8392,120.1448,120.2684,33353.0
2015-10-16 09:45:00,126.35,126.6,126.29,126.3,28861.0,120.2018,120.4397,120.1448,120.1543,28861.0
2015-10-16 09:50:00,126.3,127.0,126.16,126.99,29819.0,120.1543,120.8202,120.0211,120.8107,29819.0
2015-10-16 09:55:00,126.95,127.13,126.74,126.74,19645.0,120.7726,120.9439,120.5729,120.5729,19645.0
2015-10-16 10:00:00,126.71,126.72,126.4,126.64,16089.0,120.5443,120.5538,120.2494,120.4777,16089.0
2015-10-16 10:05:00,126.58,126.6,126.39,126.55,5570.0,120.4207,120.4397,120.2399,120.3921,5570.0
2015-10-16 10:10:00,126.65,126.72,126.49,126.68,21467.0,120.4872,120.5538,120.335,120.5158,21467.0
2015-10-16 10:15:00,126.74,127.04,126.74,126.96,12821.0,120.5729,120.8583,120.5729,120.7822,12821.0
2015-10-16 10:20:00,127.02,127.22,126.98,127.07,14174.0,120.8392,121.0295,120.8012,120.8868,14174.0
2015-10-16 10:25:00,127.06,127.46,127.04,127.46,14520.0,120.8773,121.2578,120.8583,121.2578,14520.0
2015-10-16 10:30:00,127.44,127.58,127.29,127.53,13473.0,121.2388,121.372,121.0961,121.3244,13473.0
2015-10-16 10:35:00,127.48,127.59,127.38,127.42,12355.0,121.2769,121.3815,121.1817,121.2198,12355.0
2015-10-16 10:40:00,127.41,127.57,127.4,127.54,14185.0,121.2103,121.3625,121.2008,121.3339,14185.0
2015-10-16 10:45:00,127.56,127.85,127.52,127.76,31441.0,121.353,121.6289,121.3149,121.5432,31441.0
2015-10-16 10:50:00,127.77,127.77,127.33,127.62,35347.0,121.5527,121.5527,121.1342,121.41,35347.0
2015-10-16 10:55:00,127.66,127.66,127.18,127.45,27041.0,121.4481,121.4481,120.9915,121.2483,27041.0
2015-10-16 11:00:00,127.44,127.54,127.31,127.46,24096.0,121.2388,121.3339,121.1151,121.2578,24096.0
2015-10-16 11:05:00,127.54,127.74,127.41,127.74,4329.0,121.3339,121.5242,121.2103,121.5242,4329.0
2015-10-16 11:10:00,127.73,127.86,127.59,127.66,8460.0,121.5147,121.6384,121.3815,121.4481,8460.0
2015-10-16 11:15:00,127.67,127.78,127.53,127.78,7776.0,121.4576,121.5623,121.3244,121.5623,7776.0
2015-10-16 11:20:00,127.8,127.81,127.27,127.27,8020.0,121.5813,121.5908,121.0771,121.0771,8020.0
2015-10-16 11:25:00,127.15,127.3,126.81,127.14,53333.0,120.9629,121.1056,120.6395,120.9534,53333.0
2015-10-16 11:30:00,127.14,127.24,126.32,126.53,134684.0,120.9534,121.0485,120.1733,120.3731,134684.0
2015-10-16 11:35:00,126.57,126.93,126.52,126.75,36562.0,120.4111,120.7536,120.3636,120.5824,36562.0
2015-10-16 11:40:00,126.69,126.91,126.67,126.89,12830.0,120.5253,120.7346,120.5063,120.7156,12830.0
2015-10-16 11:45:00,126.95,127.25,126.95,127.18,9919.0,120.7726,121.0581,120.7726,120.9915,9919.0
2015-10-16 11:50:00,127.18,127.49,127.09,127.42,7484.0,120.9915,121.2864,120.9058,121.2198,7484.0
2015-10-16 11:55:00,127.42,127.8,127.41,127.72,11733.0,121.2198,121.5813,121.2103,121.5052,11733.0
2015-10-16 12:00:00,127.72,127.75,127.29,127.29,7868.0,121.5052,121.5337,121.0961,121.0961,7868.0
2015-10-16 12:05:00,127.23,127.23,126.94,127.03,19885.0,121.039,121.039,120.7631,120.8488,19885.0
2015-10-16 12:10:00,126.91,126.93,126.79,126.8,2622.0,120.7346,120.7536,120.6204,120.6299,2622.0
2015-10-16 12:15:00,126.76,127.01,126.63,127.01,21220.0,120.5919,120.8297,120.4682,120.8297,21220.0
2015-10-16 12:20:00,127.03,127.14,127.03,127.1,1500.0,120.8488,120.9534,120.8488,120.9153,1500.0
2015-10-16 12:25:00,127.15,127.37,127.15,127.27,5899.0,120.9629,121.1722,120.9629,121.0771,5899.0
2015-10-16 12:30:00,127.3,127.37,127.29,127.33,4954.0,121.1056,121.1722,121.0961,121.1342,4954.0
2015-10-16 12:35:00,127.37,127.38,127.21,127.24,33950.0,121.1722,121.1817,121.02,121.0485,33950.0
2015-10-16 12:40:00,127.23,127.38,127.23,127.29,2900.0,121.039,121.1817,121.039,121.0961,2900.0
2015-10-16 12:45:00,127.33,127.44,127.29,127.3,4965.0,121.1342,121.2388,121.0961,121.1056,4965.0
2015-10-16 12:50:00,127.31,127.35,127.01,127.19,8208.0,121.1151,121.1532,120.8297,121.001,8208.0
2015-10-16 12:55:00,127.14,127.23,127.01,127.13,5400.0,120.9534,121.039,120.8297,120.9439,5400.0
2015-10-16 13:00:00,127.13,127.35,127.13,127.34,3046.0,120.9439,121.1532,120.9439,121.1437,3046.0
2015-10-16 13:05:00,127.27,127.32,127.13,127.26,4820.0,121.0771,121.1246,120.9439,121.0676,4820.0
2015-10-16 13:10:00,127.31,127.37,127.13,127.19,6700.0,121.1151,121.1722,120.9439,121.001,6700.0
2015-10-16 13:15:00,127.13,127.35,127.13,127.35,2134.0,120.9439,121.1532,120.9439,121.1532,2134.0
2015-10-16 13:20:00,127.36,127.41,127.29,127.41,3672.0,121.1627,121.2103,121.0961,121.2103,3672.0
2015-10-16 13:25:00,127.41,127.41,127.28,127.28,9362.0,121.2103,121.2103,121.0866,121.0866,9362.0
2015-10-16 13:30:00,127.32,127.42,127.31,127.33,5429.0,121.1246,121.2198,121.1151,121.1342,5429.0
2015-10-16 13:35:00,127.29,127.4,127.29,127.29,4100.0,121.0961,121.2008,121.0961,121.0961,4100.0
2015-10-16 13:40:00,127.34,127.4,127.32,127.33,7305.0,121.1437,121.2008,121.1246,121.1342,7305.0
2015-10-16 13:45:00,127.35,127.35,127.25,127.29,4700.0,121.1532,121.1532,121.0581,121.0961,4700.0
2015-10-16 13:50:00,127.31,127.35,127.15,127.15,7175.0,121.1151,121.1532,120.9629,120.9629,7175.0
2015-10-16 13:55:00,127.15,127.23,126.8,126.8,6335.0,120.9629,121.039,120.6299,120.6299,6335.0
2015-10-16 14:00:00,126.81,126.88,126.63,126.8,10748.0,120.6395,120.7061,120.4682,120.6299,10748.0
2015-10-16 14:05:00,126.86,126.95,126.77,126.94,25359.0,120.687,120.7726,120.6014,120.7631,25359.0
2015-10-16 14:10:00,126.9,127.11,126.88,127.11,3200.0,120.7251,120.9249,120.7061,120.9249,3200.0
2015-10-16 14:15:00,127.11,127.26,127.02,127.02,13041.0,120.9249,121.0676,120.8392,120.8392,13041.0
2015-10-16 14:20:00,127.02,127.05,126.87,126.9,10456.0,120.8392,120.8678,120.6965,120.7251,10456.0
2015-10-16 14:25:00,126.92,126.94,126.79,126.9,17288.0,120.7441,120.7631,120.6204,120.7251,17288.0
2015-10-16 14:30:00,126.95,127.05,126.81,126.97,10318.0,120.7726,120.8678,120.6395,120.7917,10318.0
2015-10-16 14:35:00,127.01,127.15,127.01,127.15,5218.0,120.8297,120.9629,120.8297,120.9629,5218.0
2015-10-16 14:40:00,127.17,127.21,127.09,127.1,7803.0,120.9819,121.02,120.9058,120.9153,7803.0
2015-10-16 14:45:00,127.14,127.25,127.07,127.2,13188.0,120.9534,121.0581,120.8868,121.0105,13188.0
2015-10-16 14:50:00,127.19,127.35,127.19,127.29,7825.0,121.001,121.1532,121.001,121.0961,7825.0
2015-10-16 14:55:00,127.24,127.24,127.05,127.12,16064.0,121.0485,121.0485,120.8678,120.9344,16064.0
2015-10-16 15:00:00,127.02,127.19,127.02,127.19,8272.0,120.8392,121.001,120.8392,121.001,8272.0
2015-10-16 15:05:00,127.18,127.22,127.13,127.22,3226.0,120.9915,121.0295,120.9439,121.0295,3226.0
2015-10-16 15:10:00,127.18,127.35,127.17,127.22,11182.0,120.9915,121.1532,120.9819,121.0295,11182.0
2015-10-16 15:15:00,127.21,127.42,127.13,127.42,11610.0,121.02,121.2198,120.9439,121.2198,11610.0
2015-10-16 15:20:00,127.43,127.6,127.43,127.51,7159.0,121.2293,121.391,121.2293,121.3054,7159.0
2015-10-16 15:25:00,127.53,127.53,126.55,127.06,55148.0,121.3244,121.3244,120.3921,120.8773,55148.0
2015-10-16 15:30:00,127.09,127.3,127.09,127.29,24691.0,120.9058,121.1056,120.9058,121.0961,24691.0
2015-10-16 15:35:00,127.25,127.38,127.24,127.33,28616.0,121.0581,121.1817,121.0485,121.1342,28616.0
2015-10-16 15:40:00,127.32,127.36,127.24,127.29,47297.0,121.1246,121.1627,121.0485,121.0961,47297.0
2015-10-16 15:45:00,127.33,127.35,127.15,127.15,35980.0,121.1342,121.1532,120.9629,120.9629,35980.0
2015-10-16 15:50:00,127.17,127.26,127.16,127.26,35203.0,120.9819,121.0676,120.9724,121.0676,35203.0
2015-10-16 15:55:00,127.26,127.4,127.22,127.29,79899.0,121.0676,121.2008,121.0295,121.0961,79899.0
2015-10-19 09:30:00,127.43,127.48,126.56,126.56,20149.0,121.2293,121.2769,120.4016,120.4016,20149.0
2015-10-19 09:35:00,126.71,127.42,126.5,127.28,15925.0,120.5443,121.2198,120.3445,121.0866,15925.0
2015-10-19 09:40:00,127.28,127.84,127.24,127.49,13400.0,121.0866,121.6193,121.0485,121.2864,13400.0
2015-10-19 09:45:00,127.45,127.66,127.33,127.66,12365.0,121.2483,121.4481,121.1342,121.4481,12365.0
2015-10-19 09:50:00,127.69,128.0,127.65,128.0,10200.0,121.4766,121.7716,121.4386,121.7716,10200.0
2015-10-19 09:55:00,127.95,128.25,127.82,128.08,20866.0,121.724,122.0094,121.6003,121.8477,20866.0
2015-10-19 10:00:00,128.13,128.4,127.93,128.4,50500.0,121.8952,122.1521,121.705,122.1521,50500.0
2015-10-19 10:05:00,128.43,128.45,128.0,128.3,36490.0,122.1806,122.1997,121.7716,122.057,36490.0
2015-10-19 10:10:00,128.16,128.42,128.01,128.34,35260.0,121.9238,122.1711,121.7811,122.095,35260.0
2015-10-19 10:15:00,128.41,129.34,128.41,129.21,23062.0,122.1616,123.0464,122.1616,122.9227,23062.0
2015-10-19 10:20:00,129.34,129.37,129.14,129.23,15598.0,123.0464,123.0749,122.8561,122.9417,15598.0
2015-10-19 10:25:00,129.25,129.32,129.0,129.09,28385.0,122.9607,123.0273,122.7229,122.8085,28385.0
2015-10-19 10:30:00,129.0,129.1,128.91,129.0,12927.0,122.7229,122.818,122.6373,122.7229,12927.0
2015-10-19 10:35:00,129.04,129.44,128.97,129.21,6906.0,122.7609,123.1415,122.6944,122.9227,6906.0
2015-10-19 10:40:00,129.12,129.44,129.12,129.44,5101.0,122.8371,123.1415,122.8371,123.1415,5101.0
2015-10-19 10:45:00,129.47,129.73,129.39,129.54,19864.0,123.17,123.4174,123.0939,123.2366,19864.0
2015-10-19 10:50:00,129.54,129.6,129.45,129.5,13909.0,123.2366,123.2937,123.151,123.1986,13909.0
2015-10-19 10:55:00,129.52,129.55,128.91,129.35,59680.0,123.2176,123.2461,122.6373,123.0559,59680.0
2015-10-19 11:00:00,129.37,129.4,129.15,129.32,7208.0,123.0749,123.1034,122.8656,123.0273,7208.0
2015-10-19 11:05:00,129.31,129.64,129.31,129.63,19852.0,123.0178,123.3318,123.0178,123.3222,19852.0
2015-10-19 11:10:00,129.72,129.72,129.36,129.53,21848.0,123.4079,123.4079,123.0654,123.2271,21848.0
2015-10-19 11:15:00,129.53,130.12,129.53,129.61,24615.0,123.2271,123.7884,123.2271,123.3032,24615.0
2015-10-19 11:20:00,129.64,129.84,129.64,129.84,3900.0,123.3318,123.522,123.3318,123.522,3900.0
2015-10-19 11:25:00,129.86,130.07,129.86,129.93,7701.0,123.541,123.7408,123.541,123.6076,7701.0
2015-10-19 11:30:00,129.98,130.26,129.94,130.2,8577.0,123.6552,123.9216,123.6172,123.8645,8577.0
2015-10-19 11:35:00,130.24,130.49,130.12,130.29,38139.0,123.9026,124.1404,123.7884,123.9501,38139.0
2015-10-19 11:40:00,130.17,130.29,130.09,130.1,6792.0,123.836,123.9501,123.7599,123.7694,6792.0
2015-10-19 11:45:00,130.1,130.13,129.02,129.61,46544.0,123.7694,123.7979,122.7419,123.3032,46544.0
2015-10-19 11:50:00,129.65,129.96,129.57,129.81,29288.0,123.3413,123.6362,123.2652,123.4935,29288.0
2015-10-19 11:55:00,129.75,130.12,129.75,129.99,13867.0,123.4364,123.7884,123.4364,123.6647,13867.0
2015-10-19 12:00:00,129.94,130.07,129.73,129.73,13846.0,123.6172,123.7408,123.4174,123.4174,13846.0
2015-10-19 12:05:00,129.76,129.94,129.6,129.72,21304.0,123.4459,123.6172,123.2937,123.4079,21304.0
2015-10-19 12:10:00,129.69,129.97,129.49,129.77,57815.0,123.3793,123.6457,123.1891,123.4554,57815.0
2015-10-19 12:15:00,129.74,129.98,129.51,129.66,56425.0,123.4269,123.6552,123.2081,123.3508,56425.0
2015-10-19 12:20:00,129.69,129.95,129.29,129.62,30699.0,123.3793,123.6267,122.9988,123.3127,30699.0
2015-10-19 12:25:00,129.65,129.72,129.33,129.59,8965.0,123.3413,123.4079,123.0368,123.2842,8965.0
2015-10-19 12:30:00,129.5,129.8,129.49,129.78,8603.0,123.1986,123.484,123.1891,123.4649,8603.0
2015-10-19 12:35:00,129.68,130.07,129.65,129.8,10988.0,123.3698,123.7408,123.3413,123.484,10988.0
2015-10-19 12:40:00,129.79,130.08,129.63,130.02,13768.0,123.4745,123.7503,123.3222,123.6933,13768.0
2015-10-19 12:45:00,130.02,130.07,129.78,130.04,7988.0,123.6933,123.7408,123.4649,123.7123,7988.0
2015-10-19 12:50:00,129.98,130.13,129.92,130.04,10433.0,123.6552,123.7979,123.5981,123.7123,10433.0
2015-10-19 12:55:00,130.04,130.19,130.04,130.12,3235.0,123.7123,123.855,123.7123,123.7884,3235.0
2015-10-19 13:00:00,130.09,130.34,130.07,130.26,15361.0,123.7599,123.9977,123.7408,123.9216,15361.0
2015-10-19 13:05:00,130.07,130.2,130.03,130.04,2957.0,123.7408,123.8645,123.7028,123.7123,2957.0
2015-10-19 13:10:00,130.12,130.28,129.97,130.09,6400.0,123.7884,123.9406,123.6457,123.7599,6400.0
2015-10-19 13:15:00,130.1,130.28,129.91,129.92,26750.0,123.7694,123.9406,123.5886,123.5981,26750.0
2015-10-19 13:20:00,129.99,130.09,129.91,130.09,9818.0,123.6647,123.7599,123.5886,123.7599,9818.0
2015-10-19 13:25:00,130.14,130.18,129.95,130.05,9864.0,123.8074,123.8455,123.6267,123.7218,9864.0
2015-10-19 13:30:00,130.01,130.07,129.89,129.99,6650.0,123.6837,123.7408,123.5696,123.6647,6650.0
2015-10-19 13:35:00,129.91,130.22,129.79,130.22,24485.0,123.5886,123.8835,123.4745,123.8835,24485.0
2015-10-19 13:40:00,130.19,130.27,129.98,130.04,7182.0,123.855,123.9311,123.6552,123.7123,7182.0
2015-10-19 13:45:00,130.05,130.15,129.97,130.1,5175.0,123.7218,123.8169,123.6457,123.7694,5175.0
2015-10-19 13:50:00,130.07,130.22,130.05,130.19,5763.0,123.7408,123.8835,123.7218,123.855,5763.0
2015-10-19 13:55:00,130.18,130.22,130.07,130.14,2565.0,123.8455,123.8835,123.7408,123.8074,2565.0
2015-10-19 14:00:00,130.15,130.27,130.08,130.26,13308.0,123.8169,123.9311,123.7503,123.9216,13308.0
2015-10-19 14:05:00,130.27,130.32,130.2,130.27,6156.0,123.9311,123.9787,123.8645,123.9311,6156.0
2015-10-19 14:10:00,130.31,130.44,130.24,130.31,18545.0,123.9692,124.0928,123.9026,123.9692,18545.0
2015-10-19 14:15:00,130.41,130.46,130.26,130.46,5883.0,124.0643,124.1119,123.9216,124.1119,5883.0
2015-10-19 14:20:00,130.47,130.56,130.38,130.55,19043.0,124.1214,124.207,124.0357,124.1975,19043.0
2015-10-19 14:25:00,130.55,130.62,130.45,130.45,8739.0,124.1975,124.2641,124.1023,124.1023,8739.0
2015-10-19 14:30:00,130.41,130.61,130.41,130.42,17561.0,124.0643,124.2546,124.0643,124.0738,17561.0
2015-10-19 14:35:00,130.39,130.67,130.35,130.57,11336.0,124.0453,124.3116,124.0072,124.2165,11336.0
2015-10-19 14:40:00,130.57,130.57,130.11,130.55,17267.0,124.2165,124.2165,123.7789,124.1975,17267.0
2015-10-19 14:45:00,130.55,130.57,130.46,130.55,9701.0,124.1975,124.2165,124.1119,124.1975,9701.0
2015-10-19 14:50:00,130.51,130.58,130.45,130.51,9237.0,124.1594,124.226,124.1023,124.1594,9237.0
2015-10-19 14:55:00,130.56,130.75,130.56,130.59,11252.0,124.207,124.3877,124.207,124.2355,11252.0
2015-10-19 15:00:00,130.6,130.74,130.54,130.72,8351.0,124.245,124.3782,124.188,124.3592,8351.0
2015-10-19 15:05:00,130.71,130.71,130.41,130.52,16050.0,124.3497,124.3497,124.0643,124.1689,16050.0
2015-10-19 15:10:00,130.52,130.64,130.52,130.63,28537.0,124.1689,124.2831,124.1689,124.2736,28537.0
2015-10-19 15:15:00,130.63,130.63,130.5,130.59,16968.0,124.2736,124.2736,124.1499,124.2355,16968.0
2015-10-19 15:20:00,130.58,130.82,130.58,130.74,13096.0,124.226,124.4543,124.226,124.3782,13096.0
2015-10-19 15:25:00,130.74,131.07,130.67,130.67,23299.0,124.3782,124.6922,124.3116,124.3116,23299.0
2015-10-19 15:30:00,130.62,130.81,130.51,130.51,14633.0,124.2641,124.4448,124.1594,124.1594,14633.0
2015-10-19 15:35:00,130.53,130.59,130.41,130.45,38078.0,124.1784,124.2355,124.0643,124.1023,38078.0
2015-10-19 15:40:00,130.42,130.58,130.29,130.54,36720.0,124.0738,124.226,123.9501,124.188,36720.0
2015-10-19 15:45:00,130.5,130.57,130.41,130.42,33457.0,124.1499,124.2165,124.0643,124.0738,33457.0
2015-10-19 15:50:00,130.39,130.43,130.24,130.25,21718.0,124.0453,124.0833,123.9026,123.9121,21718.0
2015-10-19 15:55:00,130.22,130.51,130.14,130.45,61078.0,123.8835,124.1594,123.8074,124.1023,61078.0
2015-10-20 09:30:00,130.44,130.44,129.79,130.31,16581.0,124.0928,124.0928,123.4745,123.9692,16581.0
2015-10-20 09:35:00,129.95,130.79,129.95,130.51,67562.0,123.6267,124.4258,123.6267,124.1594,67562.0
2015-10-20 09:40:00,130.52,131.26,130.22,130.38,90557.0,124.1689,124.8729,123.8835,124.0357,90557.0
2015-10-20 09:45:00,130.47,131.14,130.4,130.62,17697.0,124.1214,124.7588,124.0548,124.2641,17697.0
2015-10-20 09:50:00,130.7,130.73,129.88,130.0,12076.0,124.3402,124.3687,123.5601,123.6742,12076.0
2015-10-20 09:55:00,129.91,130.48,129.88,130.27,3093.0,123.5886,124.1309,123.5601,123.9311,3093.0
2015-10-20 10:00:00,130.46,130.46,129.97,130.09,21678.0,124.1119,124.1119,123.6457,123.7599,21678.0
2015-10-20 10:05:00,130.09,130.45,129.93,130.29,21920.0,123.7599,124.1023,123.6076,123.9501,21920.0
2015-10-20 10:10:00,130.26,130.42,130.23,130.28,4987.0,123.9216,124.0738,123.893,123.9406,4987.0
2015-10-20 10:15:00,130.3,130.55,130.03,130.55,18871.0,123.9596,124.1975,123.7028,124.1975,18871.0
2015-10-20 10:20:00,130.47,130.49,130.01,130.13,4532.0,124.1214,124.1404,123.6837,123.7979,4532.0
2015-10-20 10:25:00,130.06,130.33,129.85,130.11,14809.0,123.7313,123.9882,123.5315,123.7789,14809.0
2015-10-20 10:30:00,130.19,130.28,129.92,130.2,19468.0,123.855,123.9406,123.5981,123.8645,19468.0
2015-10-20 10:35:00,130.16,130.4,129.99,130.14,18531.0,123.8265,124.0548,123.6647,123.8074,18531.0
2015-10-20 10:40:00,130.19,130.38,130.14,130.26,10597.0,123.855,124.0357,123.8074,123.9216,10597.0
2015-10-20 10:45:00,130.22,130.28,130.02,130.1,28079.0,123.8835,123.9406,123.6933,123.7694,28079.0
2015-10-20 10:50:00,130.16,130.38,130.13,130.18,6722.0,123.8265,124.0357,123.7979,123.8455,6722.0
2015-10-20 10:55:00,130.24,130.28,130.07,130.07,12707.0,123.9026,123.9406,123.7408,123.7408,12707.0
2015-10-20 11:00:00,130.08,130.21,129.62,129.62,76543.0,123.7503,123.874,123.3127,123.3127,76543.0
2015-10-20 11:05:00,129.64,129.74,129.03,129.42,25751.0,123.3318,123.4269,122.7514,123.1225,25751.0
2015-10-20 11:10:00,129.45,129.45,129.14,129.34,12132.0,123.151,123.151,122.8561,123.0464,12132.0
2015-10-20 11:15:00,129.36,129.5,129.25,129.32,17265.0,123.0654,123.1986,122.9607,123.0273,17265.0
2015-10-20 11:20:00,129.32,129.62,129.23,129.57,7100.0,123.0273,123.3127,122.9417,123.2652,7100.0
2015-10-20 11:25:00,129.48,129.8,129.48,129.71,6158.0,123.1795,123.484,123.1795,123.3983,6158.0
2015-10-20 11:30:00,129.72,129.72,129.34,129.41,3012.0,123.4079,123.4079,123.0464,123.1129,3012.0
2015-10-20 11:35:00,129.29,129.64,129.26,129.64,3875.0,122.9988,123.3318,122.9702,123.3318,3875.0
2015-10-20 11:40:00,129.6,129.66,129.31,129.53,8426.0,123.2937,123.3508,123.0178,123.2271,8426.0
2015-10-20 11:45:00,129.61,129.61,129.3,129.33,20936.0,123.3032,123.3032,123.0083,123.0368,20936.0
2015-10-20 11:50:00,129.37,129.49,129.27,129.45,29037.0,123.0749,123.1891,122.9798,123.151,29037.0
2015-10-20 11:55:00,129.4,129.66,129.32,129.55,45155.0,123.1034,123.3508,123.0273,123.2461,45155.0
2015-10-20 12:00:00,129.49,129.63,129.41,129.49,12753.0,123.1891,123.3222,123.1129,123.1891,12753.0
2015-10-20 12:05:00,129.41,129.68,129.4,129.65,13896.0,123.1129,123.3698,123.1034,123.3413,13896.0
2015-10-20 12:10:00,129.61,129.67,129.36,129.36,8393.0,123.3032,123.3603,123.0654,123.0654,8393.0
2015-10-20 12:15:00,129.38,129.47,129.31,129.31,7458.0,123.0844,123.17,123.0178,123.0178,7458.0
2015-10-20 12:20:00,129.38,129.47,129.28,129.31,17641.0,123.0844,123.17,122.9893,123.0178,17641.0
2015-10-20 12:25:00,129.32,129.39,128.9,128.97,40935.0,123.0273,123.0939,122.6278,122.6944,40935.0
2015-10-20 12:30:00,128.91,129.15,128.9,129.11,30151.0,122.6373,122.8656,122.6278,122.8275,30151.0
2015-10-20 12:35:00,129.06,129.09,128.91,129.02,39519.0,122.78,122.8085,122.6373,122.7419,39519.0
2015-10-20 12:40:00,128.96,129.15,128.94,129.04,16221.0,122.6848,122.8656,122.6658,122.7609,16221.0
2015-10-20 12:45:00,129.09,129.1,128.94,128.96,14911.0,122.8085,122.818,122.6658,122.6848,14911.0
2015-10-20 12:50:00,128.96,129.03,128.93,128.98,32925.0,122.6848,122.7514,122.6563,122.7039,32925.0
2015-10-20 12:55:00,128.98,129.09,128.93,129.01,31410.0,122.7039,122.8085,122.6563,122.7324,31410.0
2015-10-20 13:00:00,129.02,129.11,128.98,129.01,9998.0,122.7419,122.8275,122.7039,122.7324,9998.0
2015-10-20 13:05:00,129.01,129.05,128.87,128.97,21799.0,122.7324,122.7705,122.5992,122.6944,21799.0
2015-10-20 13:10:00,128.98,129.05,128.95,129.0,7153.0,122.7039,122.7705,122.6753,122.7229,7153.0
2015-10-20 13:15:00,128.96,129.06,128.96,128.97,8029.0,122.6848,122.78,122.6848,122.6944,8029.0
2015-10-20 13:20:00,128.96,129.06,128.96,129.0,21087.0,122.6848,122.78,122.6848,122.7229,21087.0
2015-10-20 13:25:00,129.0,129.04,128.96,129.03,13982.0,122.7229,122.7609,122.6848,122.7514,13982.0
2015-10-20 13:30:00,128.98,129.03,128.95,129.01,16547.0,122.7039,122.7514,122.6753,122.7324,16547.0
2015-10-20 13:35:00,128.96,128.97,128.36,128.38,22349.0,122.6848,122.6944,122.114,122.1331,22349.0
2015-10-20 13:40:00,128.45,128.56,128.35,128.44,27116.0,122.1997,122.3043,122.1045,122.1901,27116.0
2015-10-20 13:45:00,128.44,128.44,128.28,128.29,4873.0,122.1901,122.1901,122.0379,122.0474,4873.0
2015-10-20 13:50:00,128.29,128.71,128.23,128.64,25815.0,122.0474,122.447,121.9904,122.3804,25815.0
2015-10-20 13:55:00,128.65,128.91,128.65,128.67,18024.0,122.3899,122.6373,122.3899,122.409,18024.0
2015-10-20 14:00:00,128.6,128.66,128.22,128.3,17630.0,122.3424,122.3994,121.9809,122.057,17630.0
2015-10-20 14:05:00,128.21,128.39,128.11,128.21,25348.0,121.9713,122.1426,121.8762,121.9713,25348.0
2015-10-20 14:10:00,128.2,128.4,128.13,128.4,13699.0,121.9618,122.1521,121.8952,122.1521,13699.0
2015-10-20 14:15:00,128.36,128.48,128.24,128.37,35582.0,122.114,122.2282,121.9999,122.1236,35582.0
2015-10-20 14:20:00,128.38,128.46,128.27,128.33,17268.0,122.1331,122.2092,122.0284,122.0855,17268.0
2015-10-20 14:25:00,128.34,128.5,128.31,128.47,4700.0,122.095,122.2472,122.0665,122.2187,4700.0
2015-10-20 14:30:00,128.5,128.6,128.41,128.41,4225.0,122.2472,122.3424,122.1616,122.1616,4225.0
2015-10-20 14:35:00,128.38,128.43,128.22,128.35,15732.0,122.1331,122.1806,121.9809,122.1045,15732.0
2015-10-20 14:40:00,128.34,128.5,128.33,128.49,10866.0,122.095,122.2472,122.0855,122.2377,10866.0
2015-10-20 14:45:00,128.49,128.97,128.47,128.95,18404.0,122.2377,122.6944,122.2187,122.6753,18404.0
2015-10-20 14:50:00,128.96,129.12,128.85,129.12,13777.0,122.6848,122.8371,122.5802,122.8371,13777.0
2015-10-20 14:55:00,129.12,129.27,129.05,129.22,8790.0,122.8371,122.9798,122.7705,122.9322,8790.0
2015-10-20 15:00:00,129.23,129.32,129.14,129.19,12692.0,122.9417,123.0273,122.8561,122.9037,12692.0
2015-10-20 15:05:00,129.16,129.18,129.0,129.0,5999.0,122.8751,122.8941,122.7229,122.7229,5999.0
2015-10-20 15:10:00,129.0,129.52,129.0,129.51,26526.0,122.7229,123.2176,122.7229,123.2081,26526.0
2015-10-20 15:15:00,129.48,129.51,129.19,129.19,8299.0,123.1795,123.2081,122.9037,122.9037,8299.0
2015-10-20 15:20:00,129.31,129.31,129.13,129.28,13385.0,123.0178,123.0178,122.8466,122.9893,13385.0
2015-10-20 15:25:00,129.27,129.28,129.02,129.02,10930.0,122.9798,122.9893,122.7419,122.7419,10930.0
2015-10-20 15:30:00,129.09,129.1,128.99,129.01,17195.0,122.8085,122.818,122.7134,122.7324,17195.0
2015-10-20 15:35:00,129.0,129.02,128.87,128.96,12380.0,122.7229,122.7419,122.5992,122.6848,12380.0
2015-10-20 15:40:00,128.97,128.97,128.71,128.72,9252.0,122.6944,122.6944,122.447,122.4565,9252.0
2015-10-20 15:45:00,128.8,128.8,128.44,128.54,42401.0,122.5326,122.5326,122.1901,122.2853,42401.0
2015-10-20 15:50:00,128.56,128.92,128.56,128.87,30244.0,122.3043,122.6468,122.3043,122.5992,30244.0
2015-10-20 15:55:00,128.87,129.06,128.72,129.05,45816.0,122.5992,122.78,122.4565,122.7705,45816.0
2015-10-21 09:30:00,129.98,130.5,129.55,129.85,16219.0,123.6552,124.1499,123.2461,123.5315,16219.0
2015-10-21 09:35:00,130.04,130.62,129.74,129.98,67485.0,123.7123,124.2641,123.4269,123.6552,67485.0
2015-10-21 09:40:00,130.1,131.51,130.07,131.27,26936.0,123.7694,125.1108,123.7408,124.8824,26936.0
2015-10-21 09:45:00,131.22,131.24,130.01,130.21,37628.0,124.8349,124.8539,123.6837,123.874,37628.0
2015-10-21 09:50:00,130.09,131.04,130.07,130.84,40821.0,123.7599,124.6636,123.7408,124.4734,40821.0
2015-10-21 09:55:00,130.84,131.12,130.84,131.06,12918.0,124.4734,124.7397,124.4734,124.6827,12918.0
2015-10-21 10:00:00,131.01,131.01,130.3,130.52,16101.0,124.6351,124.6351,123.9596,124.1689,16101.0
2015-10-21 10:05:00,130.54,130.58,129.98,130.15,31076.0,124.188,124.226,123.6552,123.8169,31076.0
2015-10-21 10:10:00,130.35,130.69,130.35,130.5,9297.0,124.0072,124.3307,124.0072,124.1499,9297.0
2015-10-21 10:15:00,130.45,130.45,129.99,130.04,29982.0,124.1023,124.1023,123.6647,123.7123,29982.0
2015-10-21 10:20:00,129.99,130.07,129.79,129.91,21019.0,123.6647,123.7408,123.4745,123.5886,21019.0
2015-10-21 10:25:00,129.88,130.14,129.64,130.02,11655.0,123.5601,123.8074,123.3318,123.6933,11655.0
2015-10-21 10:30:00,130.02,130.16,129.85,129.95,32999.0,123.6933,123.8265,123.5315,123.6267,32999.0
2015-10-21 10:35:00,129.94,130.39,129.93,130.28,8300.0,123.6172,124.0453,123.6076,123.9406,8300.0
2015-10-21 10:40:00,130.21,130.35,130.02,130.3,20223.0,123.874,124.0072,123.6933,123.9596,20223.0
2015-10-21 10:45:00,130.28,130.51,130.11,130.12,34367.0,123.9406,124.1594,123.7789,123.7884,34367.0
2015-10-21 10:50:00,130.16,130.37,130.12,130.12,3900.0,123.8265,124.0262,123.7884,123.7884,3900.0
2015-10-21 10:55:00,130.15,130.54,130.06,130.06,23348.0,123.8169,124.188,123.7313,123.7313,23348.0
2015-10-21 11:00:00,130.15,130.15,130.0,130.03,5309.0,123.8169,123.8169,123.6742,123.7028,5309.0
2015-10-21 11:05:00,130.0,130.02,129.8,129.93,12822.0,123.6742,123.6933,123.484,123.6076,12822.0
2015-10-21 11:10:00,129.93,130.04,129.84,129.84,24372.0,123.6076,123.7123,123.522,123.522,24372.0
2015-10-21 11:15:00,129.96,130.51,129.96,130.18,13553.0,123.6362,124.1594,123.6362,123.8455,13553.0
2015-10-21 11:20:00,130.18,130.54,129.96,130.46,25326.0,123.8455,124.188,123.6362,124.1119,25326.0
2015-10-21 11:25:00,130.4,130.83,130.38,130.65,8100.0,124.0548,124.4638,124.0357,124.2926,8100.0
2015-10-21 11:30:00,130.64,130.72,130.39,130.46,22371.0,124.2831,124.3592,124.0453,124.1119,22371.0
2015-10-21 11:35:00,130.53,130.53,130.26,130.4,11900.0,124.1784,124.1784,123.9216,124.0548,11900.0
2015-10-21 11:40:00,130.4,130.44,130.24,130.31,3238.0,124.0548,124.0928,123.9026,123.9692,3238.0
2015-10-21 11:45:00,130.31,130.31,129.94,130.06,16737.0,123.9692,123.9692,123.6172,123.7313,16737.0
2015-10-21 11:50:00,130.07,130.29,130.05,130.12,4019.0,123.7408,123.9501,123.7218,123.7884,4019.0
2015-10-21 11:55:00,130.06,130.2,130.06,130.08,4138.0,123.7313,123.8645,123.7313,123.7503,4138.0
2015-10-21 12:00:00,130.06,130.1,129.92,129.92,2500.0,123.7313,123.7694,123.5981,123.5981,2500.0
2015-10-21 12:05:00,129.95,130.17,129.95,130.15,4127.0,123.6267,123.836,123.6267,123.8169,4127.0
2015-10-21 12:10:00,130.04,130.16,129.95,130.15,3698.0,123.7123,123.8265,123.6267,123.8169,3698.0
2015-10-21 12:15:00,130.15,130.17,129.93,129.97,4218.0,123.8169,123.836,123.6076,123.6457,4218.0
2015-10-21 12:20:00,129.95,130.12,129.9,130.12,9687.0,123.6267,123.7884,123.5791,123.7884,9687.0
2015-10-21 12:25:00,130.12,130.17,129.9,130.0,13104.0,123.7884,123.836,123.5791,123.6742,13104.0
2015-10-21 12:30:00,129.98,130.09,129.97,130.07,6826.0,123.6552,123.7599,123.6457,123.7408,6826.0
2015-10-21 12:35:00,130.06,130.06,129.95,130.06,9975.0,123.7313,123.7313,123.6267,123.7313,9975.0
2015-10-21 12:40:00,130.11,130.18,130.02,130.18,7832.0,123.7789,123.8455,123.6933,123.8455,7832.0
2015-10-21 12:45:00,130.13,130.32,130.13,130.32,2002.0,123.7979,123.9787,123.7979,123.9787,2002.0
2015-10-21 12:50:00,130.32,130.34,130.02,130.34,15620.0,123.9787,123.9977,123.6933,123.9977,15620.0
2015-10-21 12:55:00,130.26,130.4,129.97,130.03,16260.0,123.9216,124.0548,123.6457,123.7028,16260.0
2015-10-21 13:00:00,129.97,130.0,129.65,129.65,40850.0,123.6457,123.6742,123.3413,123.3413,40850.0
2015-10-21 13:05:00,129.64,129.7,129.35,129.53,8392.0,123.3318,123.3888,123.0559,123.2271,8392.0
2015-10-21 13:10:00,129.55,129.6,129.38,129.6,2830.0,123.2461,123.2937,123.0844,123.2937,2830.0
2015-10-21 13:15:00,129.51,129.53,129.16,129.24,39670.0,123.2081,123.2271,122.8751,122.9512,39670.0
2015-10-21 13:20:00,129.22,129.38,128.92,128.95,40989.0,122.9322,123.0844,122.6468,122.6753,40989.0
2015-10-21 13:25:00,128.96,128.96,128.47,128.5,8739.0,122.6848,122.6848,122.2187,122.2472,8739.0
2015-10-21 13:30:00,128.5,128.58,128.26,128.44,35983.0,122.2472,122.3233,122.0189,122.1901,35983.0
2015-10-21 13:35:00,128.45,128.55,128.23,128.33,37697.0,122.1997,122.2948,121.9904,122.0855,37697.0
2015-10-21 13:40:00,128.34,128.59,128.32,128.53,9239.0,122.095,122.3328,122.076,122.2758,9239.0
2015-10-21 13:45:00,128.55,128.6,128.4,128.5,13754.0,122.2948,122.3424,122.1521,122.2472,13754.0
2015-10-21 13:50:00,128.54,128.78,128.44,128.45,26249.0,122.2853,122.5136,122.1901,122.1997,26249.0
2015-10-21 13:55:00,128.44,128.63,128.44,128.44,3884.0,122.1901,122.3709,122.1901,122.1901,3884.0
2015-10-21 14:00:00,128.37,128.37,128.14,128.22,16472.0,122.1236,122.1236,121.9047,121.9809,16472.0
2015-10-21 14:05:00,128.21,128.38,128.21,128.34,6300.0,121.9713,122.1331,121.9713,122.095,6300.0
2015-10-21 14:10:00,128.4,128.56,128.38,128.56,9626.0,122.1521,122.3043,122.1331,122.3043,9626.0
2015-10-21 14:15:00,128.6,128.6,128.5,128.56,900.0,122.3424,122.3424,122.2472,122.3043,900.0
2015-10-21 14:20:00,128.6,128.93,128.54,128.93,6745.0,122.3424,122.6563,122.2853,122.6563,6745.0
2015-10-21 14:25:00,128.94,129.37,128.83,129.3,7299.0,122.6658,123.0749,122.5612,123.0083,7299.0
2015-10-21 14:30:00,129.3,129.36,129.08,129.11,15212.0,123.0083,123.0654,122.799,122.8275,15212.0
2015-10-21 14:35:00,129.16,129.7,129.12,129.7,8763.0,122.8751,123.3888,122.8371,123.3888,8763.0
2015-10-21 14:40:00,129.7,129.89,129.7,129.73,6712.0,123.3888,123.5696,123.3888,123.4174,6712.0
2015-10-21 14:45:00,129.76,129.78,129.56,129.73,3757.0,123.4459,123.4649,123.2556,123.4174,3757.0
2015-10-21 14:50:00,129.66,129.66,129.34,129.47,12211.0,123.3508,123.3508,123.0464,123.17,12211.0
2015-10-21 14:55:00,129.43,129.52,129.43,129.51,500.0,123.132,123.2176,123.132,123.2081,500.0
2015-10-21 15:00:00,129.52,129.82,129.52,129.82,3300.0,123.2176,123.503,123.2176,123.503,3300.0
2015-10-21 15:05:00,129.82,130.09,129.71,130.06,4217.0,123.503,123.7599,123.3983,123.7313,4217.0
2015-10-21 15:10:00,130.03,130.07,129.62,129.75,4968.0,123.7028,123.7408,123.3127,123.4364,4968.0
2015-10-21 15:15:00,129.74,129.78,129.4,129.51,4955.0,123.4269,123.4649,123.1034,123.2081,4955.0
2015-10-21 15:20:00,129.54,129.8,129.53,129.59,5452.0,123.2366,123.484,123.2271,123.2842,5452.0
2015-10-21 15:25:00,129.6,129.66,129.48,129.66,4445.0,123.2937,123.3508,123.1795,123.3508,4445.0
2015-10-21 15:30:00,129.53,129.53,129.33,129.34,2400.0,123.2271,123.2271,123.0368,123.0464,2400.0
2015-10-21 15:35:00,129.34,129.34,129.1,129.29,10646.0,123.0464,123.0464,122.818,122.9988,10646.0
2015-10-21 15:40:00,129.24,129.24,128.97,129.06,4909.0,122.9512,122.9512,122.6944,122.78,4909.0
2015-10-21 15:45:00,129.11,129.16,129.0,129.09,9776.0,122.8275,122.8751,122.7229,122.8085,9776.0
2015-10-21 15:50:00,129.06,129.12,128.99,129.05,11058.0,122.78,122.8371,122.7134,122.7705,11058.0
2015-10-21 15:55:00,129.05,129.22,128.9,129.08,26058.0,122.7705,122.9322,122.6278,122.799,26058.0
2015-10-22 09:30:00,126.9,128.0,125.6,127.53,156024.0,120.7251,121.7716,119.4883,121.3244,156024.0
2015-10-22 09:35:00,127.52,128.28,126.58,128.28,82191.0,121.3149,122.0379,120.4207,122.0379,82191.0
2015-10-22 09:40:00,128.35,129.74,128.04,128.07,50567.0,122.1045,123.4269,121.8096,121.8381,50567.0
2015-10-22 09:45:00,128.19,128.3,126.82,127.55,70231.0,121.9523,122.057,120.649,121.3435,70231.0
2015-10-22 09:50:00,127.35,129.02,127.35,128.5,80279.0,121.1532,122.7419,121.1532,122.2472,80279.0
2015-10-22 09:55:00,128.56,128.87,128.3,128.39,57392.0,122.3043,122.5992,122.057,122.1426,57392.0
2015-10-22 10:00:00,128.5,128.59,127.87,127.99,29204.0,122.2472,122.3328,121.6479,121.762,29204.0
2015-10-22 10:05:00,127.99,128.01,127.55,127.58,14854.0,121.762,121.7811,121.3435,121.372,14854.0
2015-10-22 10:10:00,127.69,127.87,127.5,127.65,8621.0,121.4766,121.6479,121.2959,121.4386,8621.0
2015-10-22 10:15:00,127.66,128.01,127.66,128.0,16968.0,121.4481,121.7811,121.4481,121.7716,16968.0
2015-10-22 10:20:00,128.02,128.11,127.82,128.0,21716.0,121.7906,121.8762,121.6003,121.7716,21716.0
2015-10-22 10:25:00,127.95,127.97,127.63,127.87,21317.0,121.724,121.743,121.4196,121.6479,21317.0
2015-10-22 10:30:00,127.84,128.07,127.75,127.98,19972.0,121.6193,121.8381,121.5337,121.7525,19972.0
2015-10-22 10:35:00,128.11,128.84,128.11,128.84,13795.0,121.8762,122.5707,121.8762,122.5707,13795.0
2015-10-22 10:40:00,128.93,129.06,128.56,128.94,13735.0,122.6563,122.78,122.3043,122.6658,13735.0
2015-10-22 10:45:00,128.97,129.25,128.8,128.92,16613.0,122.6944,122.9607,122.5326,122.6468,16613.0
2015-10-22 10:50:00,128.89,128.95,128.44,128.48,14269.0,122.6182,122.6753,122.1901,122.2282,14269.0
2015-10-22 10:55:00,128.48,128.66,128.17,128.21,69686.0,122.2282,122.3994,121.9333,121.9713,69686.0
2015-10-22 11:00:00,128.25,128.49,128.07,128.31,18436.0,122.0094,122.2377,121.8381,122.0665,18436.0
2015-10-22 11:05:00,128.38,128.44,128.27,128.28,9300.0,122.1331,122.1901,122.0284,122.0379,9300.0
2015-10-22 11:10:00,128.31,128.37,128.2,128.28,7309.0,122.0665,122.1236,121.9618,122.0379,7309.0
2015-10-22 11:15:00,128.25,128.27,127.73,127.73,12402.0,122.0094,122.0284,121.5147,121.5147,12402.0
2015-10-22 11:20:00,127.75,127.75,127.35,127.59,54238.0,121.5337,121.5337,121.1532,121.3815,54238.0
2015-10-22 11:25:00,127.59,127.77,127.53,127.64,47569.0,121.3815,121.5527,121.3244,121.4291,47569.0
2015-10-22 11:30:00,127.69,127.76,127.35,127.4,58068.0,121.4766,121.5432,121.1532,121.2008,58068.0
2015-10-22 11:35:00,127.4,127.4,126.65,126.97,67218.0,121.2008,121.2008,120.4872,120.7917,67218.0
2015-10-22 11:40:00,126.97,127.2,126.9,127.14,11741.0,120.7917,121.0105,120.7251,120.9534,11741.0
2015-10-22 11:45:00,127.14,127.79,127.0,127.79,7712.0,120.9534,121.5718,120.8202,121.5718,7712.0
2015-10-22 11:50:00,127.77,127.84,127.19,127.19,24374.0,121.5527,121.6193,121.001,121.001,24374.0
2015-10-22 11:55:00,127.24,127.57,127.24,127.41,8842.0,121.0485,121.3625,121.0485,121.2103,8842.0
2015-10-22 12:00:00,127.47,127.47,127.04,127.38,7932.0,121.2673,121.2673,120.8583,121.1817,7932.0
2015-10-22 12:05:00,127.39,127.39,126.79,126.96,63274.0,121.1912,121.1912,120.6204,120.7822,63274.0
2015-10-22 12:10:00,126.94,127.31,126.92,127.29,11486.0,120.7631,121.1151,120.7441,121.0961,11486.0
2015-10-22 12:15:00,127.38,127.38,127.07,127.14,9882.0,121.1817,121.1817,120.8868,120.9534,9882.0
2015-10-22 12:20:00,127.13,127.38,127.0,127.0,12786.0,120.9439,121.1817,120.8202,120.8202,12786.0
2015-10-22 12:25:00,127.04,127.16,127.0,127.12,6985.0,120.8583,120.9724,120.8202,120.9344,6985.0
2015-10-22 12:30:00,127.1,127.4,127.07,127.3,9179.0,120.9153,121.2008,120.8868,121.1056,9179.0
2015-10-22 12:35:00,127.29,127.73,127.25,127.73,12242.0,121.0961,121.5147,121.0581,121.5147,12242.0
2015-10-22 12:40:00,127.82,127.93,127.46,127.77,14281.0,121.6003,121.705,121.2578,121.5527,14281.0
2015-10-22 12:45:00,127.73,128.01,127.72,127.95,13865.0,121.5147,121.7811,121.5052,121.724,13865.0
2015-10-22 12:50:00,127.98,128.02,127.4,127.49,25276.0,121.7525,121.7906,121.2008,121.2864,25276.0
2015-10-22 12:55:00,127.46,127.55,127.37,127.46,5300.0,121.2578,121.3435,121.1722,121.2578,5300.0
2015-10-22 13:00:00,127.51,127.56,127.29,127.38,6803.0,121.3054,121.353,121.0961,121.1817,6803.0
2015-10-22 13:05:00,127.45,127.73,127.41,127.73,10190.0,121.2483,121.5147,121.2103,121.5147,10190.0
2015-10-22 13:10:00,127.75,127.75,127.6,127.62,11808.0,121.5337,121.5337,121.391,121.41,11808.0
2015-10-22 13:15:00,127.69,127.77,127.6,127.61,8168.0,121.4766,121.5527,121.391,121.4005,8168.0
2015-10-22 13:20:00,127.57,127.88,127.57,127.87,15590.0,121.3625,121.6574,121.3625,121.6479,15590.0
2015-10-22 13:25:00,127.88,127.98,127.54,127.69,9200.0,121.6574,121.7525,121.3339,121.4766,9200.0
2015-10-22 13:30:00,127.74,127.88,127.64,127.88,3850.0,121.5242,121.6574,121.4291,121.6574,3850.0
2015-10-22 13:35:00,127.9,127.9,127.37,127.37,48579.0,121.6764,121.6764,121.1722,121.1722,48579.0
2015-10-22 13:40:00,127.46,127.47,126.94,126.94,25592.0,121.2578,121.2673,120.7631,120.7631,25592.0
2015-10-22 13:45:00,126.94,126.94,126.71,126.81,9823.0,120.7631,120.7631,120.5443,120.6395,9823.0
2015-10-22 13:50:00,126.81,126.81,126.54,126.6,7778.0,120.6395,120.6395,120.3826,120.4397,7778.0
2015-10-22 13:55:00,126.68,126.89,126.46,126.46,13993.0,120.5158,120.7156,120.3065,120.3065,13993.0
2015-10-22 14:00:00,126.48,126.7,126.33,126.45,26465.0,120.3255,120.5348,120.1828,120.297,26465.0
2015-10-22 14:05:00,126.46,126.63,126.36,126.61,15785.0,120.3065,120.4682,120.2114,120.4492,15785.0
2015-10-22 14:10:00,126.57,126.84,126.3,126.49,27894.0,120.4111,120.668,120.1543,120.335,27894.0
2015-10-22 14:15:00,126.52,126.7,126.15,126.58,39681.0,120.3636,120.5348,120.0116,120.4207,39681.0
2015-10-22 14:20:00,126.58,126.98,126.56,126.96,15343.0,120.4207,120.8012,120.4016,120.7822,15343.0
2015-10-22 14:25:00,126.95,127.02,126.69,126.74,18108.0,120.7726,120.8392,120.5253,120.5729,18108.0
2015-10-22 14:30:00,126.62,126.79,126.55,126.69,8400.0,120.4587,120.6204,120.3921,120.5253,8400.0
2015-10-22 14:35:00,126.78,126.8,126.48,126.59,20377.0,120.6109,120.6299,120.3255,120.4302,20377.0
2015-10-22 14:40:00,126.58,126.75,126.5,126.69,67054.0,120.4207,120.5824,120.3445,120.5253,67054.0
2015-10-22 14:45:00,126.71,126.77,126.5,126.64,70923.0,120.5443,120.6014,120.3445,120.4777,70923.0
2015-10-22 14:50:00,126.67,127.0,126.6,126.89,40995.0,120.5063,120.8202,120.4397,120.7156,40995.0
2015-10-22 14:55:00,126.9,127.43,126.75,127.43,46777.0,120.7251,121.2293,120.5824,121.2293,46777.0
2015-10-22 15:00:00,127.45,127.77,127.35,127.72,19458.0,121.2483,121.5527,121.1532,121.5052,19458.0
2015-10-22 15:05:00,127.69,127.71,127.12,127.22,20079.0,121.4766,121.4957,120.9344,121.0295,20079.0
2015-10-22 15:10:00,127.21,127.28,127.06,127.14,34664.0,121.02,121.0866,120.8773,120.9534,34664.0
2015-10-22 15:15:00,127.18,127.28,127.07,127.15,30651.0,120.9915,121.0866,120.8868,120.9629,30651.0
2015-10-22 15:20:00,127.09,127.15,126.81,126.9,32204.0,120.9058,120.9629,120.6395,120.7251,32204.0
2015-10-22 15:25:00,126.88,127.28,126.88,127.23,14479.0,120.7061,121.0866,120.7061,121.039,14479.0
2015-10-22 15:30:00,127.23,127.23,126.81,126.9,52117.0,121.039,121.039,120.6395,120.7251,52117.0
2015-10-22 15:35:00,126.93,127.23,126.88,127.0,84302.0,120.7536,121.039,120.7061,120.8202,84302.0
2015-10-22 15:40:00,126.99,127.55,126.99,127.54,26670.0,120.8107,121.3435,120.8107,121.3339,26670.0
2015-10-22 15:45:00,127.5,127.75,127.24,127.45,26254.0,121.2959,121.5337,121.0485,121.2483,26254.0
2015-10-22 15:50:00,127.48,127.62,127.39,127.56,18435.0,121.2769,121.41,121.1912,121.353,18435.0
2015-10-22 15:55:00,127.58,127.61,127.41,127.6,35567.0,121.372,121.4005,121.2103,121.391,35567.0
2015-10-23 09:30:00,129.35,129.35,127.59,127.59,38523.0,123.0559,123.0559,121.3815,121.3815,38523.0
2015-10-23 09:35:00,127.87,128.11,126.29,126.66,55599.0,121.6479,121.8762,120.1448,120.4968,55599.0
2015-10-23 09:40:00,126.64,126.85,126.28,126.75,30924.0,120.4777,120.6775,120.1353,120.5824,30924.0
2015-10-23 09:45:00,126.75,126.88,126.17,126.28,39980.0,120.5824,120.7061,120.0306,120.1353,39980.0
2015-10-23 09:50:00,126.34,127.45,126.15,127.09,131239.0,120.1923,121.2483,120.0116,120.9058,131239.0
2015-10-23 09:55:00,127.1,127.35,126.93,127.34,77844.0,120.9153,121.1532,120.7536,121.1437,77844.0
2015-10-23 10:00:00,127.3,127.33,126.76,127.15,205728.0,121.1056,121.1342,120.5919,120.9629,205728.0
2015-10-23 10:05:00,127.44,127.48,127.2,127.29,17214.0,121.2388,121.2769,121.0105,121.0961,17214.0
2015-10-23 10:10:00,127.28,127.52,127.21,127.37,10197.0,121.0866,121.3149,121.02,121.1722,10197.0
2015-10-23 10:15:00,127.44,127.44,127.1,127.21,13600.0,121.2388,121.2388,120.9153,121.02,13600.0
2015-10-23 10:20:00,127.14,127.14,126.5,126.5,122050.0,120.9534,120.9534,120.3445,120.3445,122050.0
2015-10-23 10:25:00,126.42,126.79,126.32,126.63,98969.0,120.2684,120.6204,120.1733,120.4682,98969.0
2015-10-23 10:30:00,126.6,126.93,126.5,126.67,66243.0,120.4397,120.7536,120.3445,120.5063,66243.0
2015-10-23 10:35:00,126.76,126.76,126.13,126.14,72454.0,120.5919,120.5919,119.9925,120.0021,72454.0
2015-10-23 10:40:00,126.14,126.68,125.95,126.61,19487.0,120.0021,120.5158,119.8213,120.4492,19487.0
2015-10-23 10:45:00,126.61,127.12,126.56,126.91,64681.0,120.4492,120.9344,120.4016,120.7346,64681.0
2015-10-23 10:50:00,126.93,127.04,126.67,126.71,25955.0,120.7536,120.8583,120.5063,120.5443,25955.0
2015-10-23 10:55:00,126.76,126.87,126.46,126.73,4273.0,120.5919,120.6965,120.3065,120.5634,4273.0
2015-10-23 11:00:00,126.78,126.86,126.56,126.59,14439.0,120.6109,120.687,120.4016,120.4302,14439.0
2015-10-23 11:05:00,126.63,126.83,126.56,126.76,10287.0,120.4682,120.6585,120.4016,120.5919,10287.0
2015-10-23 11:10:00,126.75,127.3,126.68,127.1,12002.0,120.5824,121.1056,120.5158,120.9153,12002.0
2015-10-23 11:15:00,127.2,127.35,127.07,127.07,33177.0,121.0105,121.1532,120.8868,120.8868,33177.0
2015-10-23 11:20:00,127.02,127.28,127.0,127.23,12172.0,120.8392,121.0866,120.8202,121.039,12172.0
2015-10-23 11:25:00,127.11,127.37,127.05,127.31,9600.0,120.9249,121.1722,120.8678,121.1151,9600.0
2015-10-23 11:30:00,127.35,127.6,127.26,127.6,10047.0,121.1532,121.391,121.0676,121.391,10047.0
2015-10-23 11:35:00,127.61,127.75,127.34,127.34,10250.0,121.4005,121.5337,121.1437,121.1437,10250.0
2015-10-23 11:40:00,127.39,127.49,127.14,127.25,17529.0,121.1912,121.2864,120.9534,121.0581,17529.0
2015-10-23 11:45:00,127.16,127.52,126.97,127.3,57261.0,120.9724,121.3149,120.7917,121.1056,57261.0
2015-10-23 11:50:00,127.37,127.37,127.14,127.15,4100.0,121.1722,121.1722,120.9534,120.9629,4100.0
2015-10-23 11:55:00,127.15,127.15,126.72,126.72,8055.0,120.9629,120.9629,120.5538,120.5538,8055.0
2015-10-23 12:00:00,126.7,127.29,126.57,127.29,15378.0,120.5348,121.0961,120.4111,121.0961,15378.0
2015-10-23 12:05:00,127.17,127.23,127.12,127.22,4730.0,120.9819,121.039,120.9344,121.0295,4730.0
2015-10-23 12:10:00,127.24,127.33,126.96,127.22,28009.0,121.0485,121.1342,120.7822,121.0295,28009.0
2015-10-23 12:15:00,127.17,127.35,127.05,127.29,7058.0,120.9819,121.1532,120.8678,121.0961,7058.0
2015-10-23 12:20:00,127.37,127.45,126.95,126.95,27307.0,121.1722,121.2483,120.7726,120.7726,27307.0
2015-10-23 12:25:00,126.95,127.11,126.94,127.11,7520.0,120.7726,120.9249,120.7631,120.9249,7520.0
2015-10-23 12:30:00,127.18,127.22,127.0,127.06,11009.0,120.9915,121.0295,120.8202,120.8773,11009.0
2015-10-23 12:35:00,127.01,127.02,126.62,126.65,123144.0,120.8297,120.8392,120.4587,120.4872,123144.0
2015-10-23 12:40:00,126.61,127.02,126.61,127.02,35227.0,120.4492,120.8392,120.4492,120.8392,35227.0
2015-10-23 12:45:00,127.07,127.21,126.79,127.07,8871.0,120.8868,121.02,120.6204,120.8868,8871.0
2015-10-23 12:50:00,127.12,127.21,126.97,126.97,9458.0,120.9344,121.02,120.7917,120.7917,9458.0
2015-10-23 12:55:00,126.96,127.19,126.91,126.95,4460.0,120.7822,121.001,120.7346,120.7726,4460.0
2015-10-23 13:00:00,126.94,127.12,126.86,127.05,31876.0,120.7631,120.9344,120.687,120.8678,31876.0
2015-10-23 13:05:00,126.94,127.01,126.8,126.83,3343.0,120.7631,120.8297,120.6299,120.6585,3343.0
2015-10-23 13:10:00,126.89,127.01,126.65,126.65,87822.0,120.7156,120.8297,120.4872,120.4872,87822.0
2015-10-23 13:15:00,126.65,126.72,126.42,126.45,41981.0,120.4872,120.5538,120.2684,120.297,41981.0
2015-10-23 13:20:00,126.52,126.87,126.42,126.6,65474.0,120.3636,120.6965,120.2684,120.4397,65474.0
2015-10-23 13:25:00,126.54,126.6,126.28,126.45,124299.0,120.3826,120.4397,120.1353,120.297,124299.0
2015-10-23 13:30:00,126.45,126.92,126.18,126.88,125142.0,120.297,120.7441,120.0401,120.7061,125142.0
2015-10-23 13:35:00,126.92,127.12,126.75,126.81,9916.0,120.7441,120.9344,120.5824,120.6395,9916.0
2015-10-23 13:40:00,126.83,127.07,126.79,126.97,9348.0,120.6585,120.8868,120.6204,120.7917,9348.0
2015-10-23 13:45:00,126.99,127.12,126.89,127.09,8304.0,120.8107,120.9344,120.7156,120.9058,8304.0
2015-10-23 13:50:00,127.2,127.53,127.13,127.31,9460.0,121.0105,121.3244,120.9439,121.1151,9460.0
2015-10-23 13:55:00,127.31,127.31,126.82,126.85,18898.0,121.1151,121.1151,120.649,120.6775,18898.0
2015-10-23 14:00:00,126.89,127.09,126.84,126.92,8432.0,120.7156,120.9058,120.668,120.7441,8432.0
2015-10-23 14:05:00,126.92,126.93,126.62,126.71,20400.0,120.7441,120.7536,120.4587,120.5443,20400.0
2015-10-23 14:10:00,126.66,126.67,126.34,126.35,121847.0,120.4968,120.5063,120.1923,120.2018,121847.0
2015-10-23 14:15:00,126.4,126.59,126.34,126.34,28559.0,120.2494,120.4302,120.1923,120.1923,28559.0
2015-10-23 14:20:00,126.4,126.46,126.36,126.44,14737.0,120.2494,120.3065,120.2114,120.2875,14737.0
2015-10-23 14:25:00,126.43,126.77,126.36,126.77,113234.0,120.278,120.6014,120.2114,120.6014,113234.0
2015-10-23 14:30:00,126.73,126.77,126.45,126.46,13451.0,120.5634,120.6014,120.297,120.3065,13451.0
2015-10-23 14:35:00,126.47,126.5,126.22,126.22,30209.0,120.316,120.3445,120.0782,120.0782,30209.0
2015-10-23 14:40:00,126.25,126.36,126.15,126.26,19837.0,120.1067,120.2114,120.0116,120.1162,19837.0
2015-10-23 14:45:00,126.3,126.39,126.28,126.32,21215.0,120.1543,120.2399,120.1353,120.1733,21215.0
2015-10-23 14:50:00,126.32,126.33,125.97,126.03,31710.0,120.1733,120.1828,119.8403,119.8974,31710.0
2015-10-23 14:55:00,126.04,126.17,125.81,125.84,18268.0,119.9069,120.0306,119.6881,119.7167,18268.0
2015-10-23 15:00:00,125.84,126.01,125.81,125.82,18366.0,119.7167,119.8784,119.6881,119.6976,18366.0
2015-10-23 15:05:00,125.82,125.83,125.43,125.55,27039.0,119.6976,119.7071,119.3266,119.4408,27039.0
2015-10-23 15:10:00,125.61,126.02,125.5,125.78,23079.0,119.4979,119.8879,119.3932,119.6596,23079.0
2015-10-23 15:15:00,125.69,125.92,125.61,125.61,19478.0,119.574,119.7928,119.4979,119.4979,19478.0
2015-10-23 15:20:00,125.68,125.75,125.47,125.5,29845.0,119.5644,119.631,119.3647,119.3932,29845.0
2015-10-23 15:25:00,125.48,125.48,125.25,125.28,22470.0,119.3742,119.3742,119.1554,119.1839,22470.0
2015-10-23 15:30:00,125.31,125.37,125.21,125.25,54145.0,119.2125,119.2695,119.1173,119.1554,54145.0
2015-10-23 15:35:00,125.26,125.41,125.24,125.38,55449.0,119.1649,119.3076,119.1459,119.279,55449.0
2015-10-23 15:40:00,125.36,125.55,125.25,125.4,62391.0,119.26,119.4408,119.1554,119.2981,62391.0
2015-10-23 15:45:00,125.41,125.61,125.38,125.5,72085.0,119.3076,119.4979,119.279,119.3932,72085.0
2015-10-23 15:50:00,125.58,125.61,125.43,125.45,87838.0,119.4693,119.4979,119.3266,119.3456,87838.0
2015-10-23 15:55:00,125.45,125.5,125.21,125.4,119626.0,119.3456,119.3932,119.1173,119.2981,119626.0
2015-10-26 09:30:00,125.88,126.52,125.7,126.52,28661.0,119.7547,120.3636,119.5835,120.3636,28661.0
2015-10-26 09:35:00,126.64,127.5,126.32,127.22,24286.0,120.4777,121.2959,120.1733,121.0295,24286.0
2015-10-26 09:40:00,127.3,127.72,126.92,127.16,37893.0,121.1056,121.5052,120.7441,120.9724,37893.0
2015-10-26 09:45:00,127.38,127.62,127.13,127.51,34767.0,121.1817,121.41,120.9439,121.3054,34767.0
2015-10-26 09:50:00,127.46,127.84,127.28,127.76,38973.0,121.2578,121.6193,121.0866,121.5432,38973.0
2015-10-26 09:55:00,127.7,128.39,127.45,128.18,47662.0,121.4862,122.1426,121.2483,121.9428,47662.0
2015-10-26 10:00:00,128.17,128.61,127.6,128.14,53202.0,121.9333,122.3519,121.391,121.9047,53202.0
2015-10-26 10:05:00,128.14,128.24,127.29,127.86,113060.0,121.9047,121.9999,121.0961,121.6384,113060.0
2015-10-26 10:10:00,128.0,128.02,127.41,127.41,18280.0,121.7716,121.7906,121.2103,121.2103,18280.0
2015-10-26 10:15:00,127.57,127.98,127.4,127.57,26618.0,121.3625,121.7525,121.2008,121.3625,26618.0
2015-10-26 10:20:00,127.57,127.88,127.29,127.37,23138.0,121.3625,121.6574,121.0961,121.1722,23138.0
2015-10-26 10:25:00,127.39,127.8,127.38,127.54,33138.0,121.1912,121.5813,121.1817,121.3339,33138.0
2015-10-26 10:30:00,127.69,128.12,127.14,127.45,157905.0,121.4766,121.8857,120.9534,121.2483,157905.0
2015-10-26 10:35:00,127.46,127.97,127.18,127.87,26890.0,121.2578,121.743,120.9915,121.6479,26890.0
2015-10-26 10:40:00,127.97,128.49,127.95,128.01,20286.0,121.743,122.2377,121.724,121.7811,20286.0
2015-10-26 10:45:00,128.0,128.72,128.0,128.61,19793.0,121.7716,122.4565,121.7716,122.3519,19793.0
2015-10-26 10:50:00,128.64,129.02,128.57,128.98,10465.0,122.3804,122.7419,122.3138,122.7039,10465.0
2015-10-26 10:55:00,128.97,129.02,128.65,128.73,14960.0,122.6944,122.7419,122.3899,122.466,14960.0
2015-10-26 11:00:00,128.88,129.01,128.72,128.97,7859.0,122.6087,122.7324,122.4565,122.6944,7859.0
2015-10-26 11:05:00,128.94,129.03,128.5,128.9,26732.0,122.6658,122.7514,122.2472,122.6278,26732.0
2015-10-26 11:10:00,128.92,129.26,128.88,128.95,45634.0,122.6468,122.9702,122.6087,122.6753,45634.0
2015-10-26 11:15:00,128.95,128.98,128.79,128.9,7100.0,122.6753,122.7039,122.5231,122.6278,7100.0
2015-10-26 11:20:00,128.86,129.08,128.65,128.65,18971.0,122.5897,122.799,122.3899,122.3899,18971.0
2015-10-26 11:25:00,128.7,128.99,128.69,128.8,30314.0,122.4375,122.7134,122.428,122.5326,30314.0
2015-10-26 11:30:00,128.81,129.0,128.81,128.94,24333.0,122.5421,122.7229,122.5421,122.6658,24333.0
2015-10-26 11:35:00,128.94,128.98,128.7,128.9,11145.0,122.6658,122.7039,122.4375,122.6278,11145.0
2015-10-26 11:40:00,128.9,128.94,128.6,128.61,10538.0,122.6278,122.6658,122.3424,122.3519,10538.0
2015-10-26 11:45:00,128.59,128.71,128.43,128.43,15482.0,122.3328,122.447,122.1806,122.1806,15482.0
2015-10-26 11:50:00,128.47,128.61,128.43,128.51,7584.0,122.2187,122.3519,122.1806,122.2567,7584.0
2015-10-26 11:55:00,128.5,128.61,128.45,128.59,15487.0,122.2472,122.3519,122.1997,122.3328,15487.0
2015-10-26 12:00:00,128.61,128.63,128.4,128.4,6407.0,122.3519,122.3709,122.1521,122.1521,6407.0
2015-10-26 12:05:00,128.4,128.47,128.24,128.38,9569.0,122.1521,122.2187,121.9999,122.1331,9569.0
2015-10-26 12:10:00,128.41,128.45,128.25,128.39,4947.0,122.1616,122.1997,122.0094,122.1426,4947.0
2015-10-26 12:15:00,128.31,128.49,128.27,128.38,7245.0,122.0665,122.2377,122.0284,122.1331,7245.0
2015-10-26 12:20:00,128.37,128.49,128.34,128.38,11157.0,122.1236,122.2377,122.095,122.1331,11157.0
2015-10-26 12:25:00,128.38,128.48,128.3,128.37,9692.0,122.1331,122.2282,122.057,122.1236,9692.0
2015-10-26 12:30:00,128.4,128.63,128.36,128.63,22846.0,122.1521,122.3709,122.114,122.3709,22846.0
2015-10-26 12:35:00,128.62,128.8,128.57,128.66,13438.0,122.3614,122.5326,122.3138,122.3994,13438.0
2015-10-26 12:40:00,128.68,128.69,128.61,128.61,7300.0,122.4185,122.428,122.3519,122.3519,7300.0
2015-10-26 12:45:00,128.62,128.77,128.53,128.65,21160.0,122.3614,122.5041,122.2758,122.3899,21160.0
2015-10-26 12:50:00,128.69,128.7,128.51,128.66,9013.0,122.428,122.4375,122.2567,122.3994,9013.0
2015-10-26 12:55:00,128.62,128.69,128.54,128.67,13715.0,122.3614,122.428,122.2853,122.409,13715.0
2015-10-26 13:00:00,128.66,128.74,128.54,128.59,8072.0,122.3994,122.4755,122.2853,122.3328,8072.0
2015-10-26 13:05:00,128.56,128.73,128.53,128.66,8499.0,122.3043,122.466,122.2758,122.3994,8499.0
2015-10-26 13:10:00,128.61,128.73,128.6,128.65,8232.0,122.3519,122.466,122.3424,122.3899,8232.0
2015-10-26 13:15:00,128.6,128.72,128.59,128.7,9712.0,122.3424,122.4565,122.3328,122.4375,9712.0
2015-10-26 13:20:00,128.65,128.72,128.58,128.58,15738.0,122.3899,122.4565,122.3233,122.3233,15738.0
2015-10-26 13:25:00,128.66,128.84,128.62,128.65,30252.0,122.3994,122.5707,122.3614,122.3899,30252.0
2015-10-26 13:30:00,128.66,128.87,128.66,128.76,27100.0,122.3994,122.5992,122.3994,122.4946,27100.0
2015-10-26 13:35:00,128.76,128.78,128.67,128.67,11601.0,122.4946,122.5136,122.409,122.409,11601.0
2015-10-26 13:40:00,128.71,128.79,128.59,128.69,10064.0,122.447,122.5231,122.3328,122.428,10064.0
2015-10-26 13:45:00,128.69,128.72,128.61,128.62,6922.0,122.428,122.4565,122.3519,122.3614,6922.0
2015-10-26 13:50:00,128.6,128.6,128.38,128.45,12100.0,122.3424,122.3424,122.1331,122.1997,12100.0
2015-10-26 13:55:00,128.38,128.38,128.25,128.3,4426.0,122.1331,122.1331,122.0094,122.057,4426.0
2015-10-26 14:00:00,128.3,128.37,128.23,128.26,13005.0,122.057,122.1236,121.9904,122.0189,13005.0
2015-10-26 14:05:00,128.3,128.4,128.27,128.38,15918.0,122.057,122.1521,122.0284,122.1331,15918.0
2015-10-26 14:10:00,128.36,128.38,128.26,128.29,6100.0,122.114,122.1331,122.0189,122.0474,6100.0
2015-10-26 14:15:00,128.29,128.34,128.21,128.21,6950.0,122.0474,122.095,121.9713,121.9713,6950.0
2015-10-26 14:20:00,128.23,128.36,128.21,128.29,8945.0,121.9904,122.114,121.9713,122.0474,8945.0
2015-10-26 14:25:00,128.29,128.29,128.04,128.22,24134.0,122.0474,122.0474,121.8096,121.9809,24134.0
2015-10-26 14:30:00,128.22,128.31,128.22,128.31,12535.0,121.9809,122.0665,121.9809,122.0665,12535.0
2015-10-26 14:35:00,128.31,128.36,128.24,128.31,11236.0,122.0665,122.114,121.9999,122.0665,11236.0
2015-10-26 14:40:00,128.32,128.35,128.26,128.3,14412.0,122.076,122.1045,122.0189,122.057,14412.0
2015-10-26 14:45:00,128.3,128.34,128.22,128.25,15040.0,122.057,122.095,121.9809,122.0094,15040.0
2015-10-26 14:50:00,128.25,128.36,128.22,128.24,14304.0,122.0094,122.114,121.9809,121.9999,14304.0
2015-10-26 14:55:00,128.22,128.33,128.1,128.28,15016.0,121.9809,122.0855,121.8667,122.0379,15016.0
2015-10-26 15:00:00,128.29,128.39,128.15,128.16,14092.0,122.0474,122.1426,121.9143,121.9238,14092.0
2015-10-26 15:05:00,128.17,128.3,128.14,128.3,24820.0,121.9333,122.057,121.9047,122.057,24820.0
2015-10-26 15:10:00,128.26,128.41,128.23,128.39,20466.0,122.0189,122.1616,121.9904,122.1426,20466.0
2015-10-26 15:15:00,128.36,128.44,128.3,128.33,12000.0,122.114,122.1901,122.057,122.0855,12000.0
2015-10-26 15:20:00,128.35,128.35,128.16,128.31,18453.0,122.1045,122.1045,121.9238,122.0665,18453.0
2015-10-26 15:25:00,128.35,128.38,128.26,128.26,17001.0,122.1045,122.1331,122.0189,122.0189,17001.0
2015-10-26 15:30:00,128.25,128.33,128.24,128.29,24894.0,122.0094,122.0855,121.9999,122.0474,24894.0
2015-10-26 15:35:00,128.28,128.3,128.15,128.16,16504.0,122.0379,122.057,121.9143,121.9238,16504.0
2015-10-26 15:40:00,128.16,128.19,127.97,128.06,31145.0,121.9238,121.9523,121.743,121.8286,31145.0
2015-10-26 15:45:00,128.06,128.21,127.92,127.99,53050.0,121.8286,121.9713,121.6954,121.762,53050.0
2015-10-26 15:50:00,128.02,128.2,128.01,128.18,32006.0,121.7906,121.9618,121.7811,121.9428,32006.0
2015-10-26 15:55:00,128.2,128.46,128.19,128.39,76975.0,121.9618,122.2092,121.9523,122.1426,76975.0
2015-10-27 09:30:00,128.84,128.95,127.03,127.28,33291.0,122.5707,122.6753,120.8488,121.0866,33291.0
2015-10-27 09:35:00,127.32,127.96,127.16,127.93,28935.0,121.1246,121.7335,120.9724,121.705,28935.0
2015-10-27 09:40:00,128.13,129.05,128.0,128.83,15090.0,121.8952,122.7705,121.7716,122.5612,15090.0
2015-10-27 09:45:00,128.83,129.75,128.7,128.73,78536.0,122.5612,123.4364,122.4375,122.466,78536.0
2015-10-27 09:50:00,128.66,128.9,128.35,128.83,7157.0,122.3994,122.6278,122.1045,122.5612,7157.0
2015-10-27 09:55:00,128.86,128.86,128.29,128.29,4500.0,122.5897,122.5897,122.0474,122.0474,4500.0
2015-10-27 10:00:00,128.42,128.49,128.0,128.12,9036.0,122.1711,122.2377,121.7716,121.8857,9036.0
2015-10-27 10:05:00,128.16,128.24,127.79,127.97,10865.0,121.9238,121.9999,121.5718,121.743,10865.0
2015-10-27 10:10:00,127.99,127.99,127.69,127.73,6600.0,121.762,121.762,121.4766,121.5147,6600.0
2015-10-27 10:15:00,127.69,127.77,127.1,127.14,17691.0,121.4766,121.5527,120.9153,120.9534,17691.0
2015-10-27 10:20:00,127.16,127.2,126.77,127.19,13803.0,120.9724,121.0105,120.6014,121.001,13803.0
2015-10-27 10:25:00,127.0,127.14,126.87,127.01,10599.0,120.8202,120.9534,120.6965,120.8297,10599.0
2015-10-27 10:30:00,126.93,127.03,126.7,126.91,16375.0,120.7536,120.8488,120.5348,120.7346,16375.0
2015-10-27 10:35:00,126.9,126.9,126.35,126.52,29197.0,120.7251,120.7251,120.2018,120.3636,29197.0
2015-10-27 10:40:00,126.5,126.55,126.34,126.53,10969.0,120.3445,120.3921,120.1923,120.3731,10969.0
2015-10-27 10:45:00,126.43,126.92,126.42,126.92,17250.0,120.278,120.7441,120.2684,120.7441,17250.0
2015-10-27 10:50:00,126.95,127.18,126.92,127.02,21048.0,120.7726,120.9915,120.7441,120.8392,21048.0
2015-10-27 10:55:00,127.12,127.41,127.01,127.1,43762.0,120.9344,121.2103,120.8297,120.9153,43762.0
2015-10-27 11:00:00,126.99,127.75,126.96,127.75,3550.0,120.8107,121.5337,120.7822,121.5337,3550.0
2015-10-27 11:05:00,127.66,127.82,127.62,127.7,7433.0,121.4481,121.6003,121.41,121.4862,7433.0
2015-10-27 11:10:00,127.7,127.83,127.63,127.7,6500.0,121.4862,121.6098,121.4196,121.4862,6500.0
2015-10-27 11:15:00,127.62,127.99,127.57,127.73,31320.0,121.41,121.762,121.3625,121.5147,31320.0
2015-10-27 11:20:00,127.77,127.77,127.6,127.68,3302.0,121.5527,121.5527,121.391,121.4671,3302.0
2015-10-27 11:25:00,127.73,127.95,127.68,127.77,8896.0,121.5147,121.724,121.4671,121.5527,8896.0
2015-10-27 11:30:00,127.81,127.82,127.18,127.18,14998.0,121.5908,121.6003,120.9915,120.9915,14998.0
2015-10-27 11:35:00,127.18,127.46,127.15,127.22,13602.0,120.9915,121.2578,120.9629,121.0295,13602.0
2015-10-27 11:40:00,127.2,127.37,127.15,127.33,8847.0,121.0105,121.1722,120.9629,121.1342,8847.0
2015-10-27 11:45:00,127.23,127.33,127.17,127.25,7100.0,121.039,121.1342,120.9819,121.0581,7100.0
2015-10-27 11:50:00,127.29,127.29,126.76,126.76,16974.0,121.0961,121.0961,120.5919,120.5919,16974.0
2015-10-27 11:55:00,126.72,126.81,126.52,126.6,21974.0,120.5538,120.6395,120.3636,120.4397,21974.0
2015-10-27 12:00:00,126.63,126.77,126.61,126.7,10300.0,120.4682,120.6014,120.4492,120.5348,10300.0
2015-10-27 12:05:00,126.66,126.7,126.58,126.67,11502.0,120.4968,120.5348,120.4207,120.5063,11502.0
2015-10-27 12:10:00,126.69,126.75,126.6,126.71,12973.0,120.5253,120.5824,120.4397,120.5443,12973.0
2015-10-27 12:15:00,126.7,126.71,126.48,126.54,11151.0,120.5348,120.5443,120.3255,120.3826,11151.0
2015-10-27 12:20:00,126.52,126.62,126.46,126.52,5900.0,120.3636,120.4587,120.3065,120.3636,5900.0
2015-10-27 12:25:00,126.56,126.67,126.54,126.57,7335.0,120.4016,120.5063,120.3826,120.4111,7335.0
2015-10-27 12:30:00,126.57,126.72,126.53,126.58,6743.0,120.4111,120.5538,120.3731,120.4207,6743.0
2015-10-27 12:35:00,126.58,126.7,126.52,126.66,6600.0,120.4207,120.5348,120.3636,120.4968,6600.0
2015-10-27 12:40:00,126.69,127.11,126.63,127.05,6996.0,120.5253,120.9249,120.4682,120.8678,6996.0
2015-10-27 12:45:00,127.09,127.1,126.9,127.05,23239.0,120.9058,120.9153,120.7251,120.8678,23239.0
2015-10-27 12:50:00,127.02,127.02,126.81,126.96,10126.0,120.8392,120.8392,120.6395,120.7822,10126.0
2015-10-27 12:55:00,126.91,127.04,126.69,126.69,16600.0,120.7346,120.8583,120.5253,120.5253,16600.0
2015-10-27 13:00:00,126.69,126.69,126.41,126.41,5695.0,120.5253,120.5253,120.2589,120.2589,5695.0
2015-10-27 13:05:00,126.46,126.47,126.17,126.17,7847.0,120.3065,120.316,120.0306,120.0306,7847.0
2015-10-27 13:10:00,126.18,126.22,126.11,126.13,14084.0,120.0401,120.0782,119.9735,119.9925,14084.0
2015-10-27 13:15:00,126.11,126.22,126.09,126.17,9675.0,119.9735,120.0782,119.9545,120.0306,9675.0
2015-10-27 13:20:00,126.17,126.23,126.08,126.12,10624.0,120.0306,120.0877,119.945,119.983,10624.0
2015-10-27 13:25:00,126.08,126.16,126.07,126.11,8514.0,119.945,120.0211,119.9355,119.9735,8514.0
2015-10-27 13:30:00,126.13,126.18,125.91,125.95,51729.0,119.9925,120.0401,119.7833,119.8213,51729.0
2015-10-27 13:35:00,125.97,126.06,125.88,125.94,28577.0,119.8403,119.926,119.7547,119.8118,28577.0
2015-10-27 13:40:00,125.94,126.18,125.92,126.11,18616.0,119.8118,120.0401,119.7928,119.9735,18616.0
2015-10-27 13:45:00,126.1,126.25,126.1,126.19,6138.0,119.964,120.1067,119.964,120.0496,6138.0
2015-10-27 13:50:00,126.16,126.21,126.11,126.2,7734.0,120.0211,120.0687,119.9735,120.0591,7734.0
2015-10-27 13:55:00,126.2,126.42,126.2,126.4,8294.0,120.0591,120.2684,120.0591,120.2494,8294.0
2015-10-27 14:00:00,126.42,126.65,126.4,126.64,6914.0,120.2684,120.4872,120.2494,120.4777,6914.0
2015-10-27 14:05:00,126.68,126.87,126.6,126.87,12797.0,120.5158,120.6965,120.4397,120.6965,12797.0
2015-10-27 14:10:00,126.86,126.86,126.63,126.63,8163.0,120.687,120.687,120.4682,120.4682,8163.0
2015-10-27 14:15:00,126.61,126.65,126.34,126.44,13592.0,120.4492,120.4872,120.1923,120.2875,13592.0
2015-10-27 14:20:00,126.4,126.49,126.35,126.41,7553.0,120.2494,120.335,120.2018,120.2589,7553.0
2015-10-27 14:25:00,126.41,126.84,126.41,126.84,5337.0,120.2589,120.668,120.2589,120.668,5337.0
2015-10-27 14:30:00,126.84,127.23,126.74,127.1,48991.0,120.668,121.039,120.5729,120.9153,48991.0
2015-10-27 14:35:00,127.12,127.12,126.6,126.94,49850.0,120.9344,120.9344,120.4397,120.7631,49850.0
2015-10-27 14:40:00,126.95,127.08,126.91,126.94,10252.0,120.7726,120.8963,120.7346,120.7631,10252.0
2015-10-27 14:45:00,126.92,126.95,126.78,126.8,9335.0,120.7441,120.7726,120.6109,120.6299,9335.0
2015-10-27 14:50:00,126.8,126.82,126.73,126.82,11124.0,120.6299,120.649,120.5634,120.649,11124.0
2015-10-27 14:55:00,126.8,126.92,126.77,126.9,15733.0,120.6299,120.7441,120.6014,120.7251,15733.0
2015-10-27 15:00:00,126.87,127.02,126.84,126.85,19986.0,120.6965,120.8392,120.668,120.6775,19986.0
2015-10-27 15:05:00,126.86,126.86,126.7,126.79,10650.0,120.687,120.687,120.5348,120.6204,10650.0
2015-10-27 15:10:00,126.78,126.94,126.77,126.93,13405.0,120.6109,120.7631,120.6014,120.7536,13405.0
2015-10-27 15:15:00,126.95,126.95,126.83,126.93,26480.0,120.7726,120.7726,120.6585,120.7536,26480.0
2015-10-27 15:20:00,126.91,126.98,126.87,126.9,51858.0,120.7346,120.8012,120.6965,120.7251,51858.0
2015-10-27 15:25:00,126.93,127.05,126.9,126.96,52102.0,120.7536,120.8678,120.7251,120.7822,52102.0
2015-10-27 15:30:00,126.98,127.08,126.97,127.03,15173.0,120.8012,120.8963,120.7917,120.8488,15173.0
2015-10-27 15:35:00,127.03,127.04,126.91,126.91,44991.0,120.8488,120.8583,120.7346,120.7346,44991.0
2015-10-27 15:40:00,126.91,127.04,126.89,127.01,28413.0,120.7346,120.8583,120.7156,120.8297,28413.0
2015-10-27 15:45:00,127.02,127.02,126.91,126.97,22626.0,120.8392,120.8392,120.7346,120.7917,22626.0
2015-10-27 15:50:00,126.99,127.15,126.98,127.15,18761.0,120.8107,120.9629,120.8012,120.9629,18761.0
2015-10-27 15:55:00,127.14,127.17,126.96,127.02,44008.0,120.9534,120.9819,120.7822,120.8392,44008.0
2015-10-28 09:30:00,127.98,128.02,127.45,127.59,191438.0,121.7525,121.7906,121.2483,121.3815,191438.0
2015-10-28 09:35:00,127.52,127.57,127.13,127.52,87802.0,121.3149,121.3625,120.9439,121.3149,87802.0
2015-10-28 09:40:00,127.45,127.55,126.79,127.0,104532.0,121.2483,121.3435,120.6204,120.8202,104532.0
2015-10-28 09:45:00,126.75,126.76,126.16,126.46,34450.0,120.5824,120.5919,120.0211,120.3065,34450.0
2015-10-28 09:50:00,126.46,126.5,125.99,126.03,39232.0,120.3065,120.3445,119.8594,119.8974,39232.0
2015-10-28 09:55:00,126.0,126.26,125.99,126.03,51216.0,119.8689,120.1162,119.8594,119.8974,51216.0
2015-10-28 10:00:00,126.05,126.5,126.04,126.5,27110.0,119.9164,120.3445,119.9069,120.3445,27110.0
2015-10-28 10:05:00,126.5,126.61,125.85,126.01,57388.0,120.3445,120.4492,119.7262,119.8784,57388.0
2015-10-28 10:10:00,125.99,126.06,125.9,125.98,85700.0,119.8594,119.926,119.7737,119.8498,85700.0
2015-10-28 10:15:00,125.98,126.03,125.75,125.75,22714.0,119.8498,119.8974,119.631,119.631,22714.0
2015-10-28 10:20:00,125.75,125.93,125.75,125.91,7350.0,119.631,119.8023,119.631,119.7833,7350.0
2015-10-28 10:25:00,125.98,126.12,125.77,126.05,118752.0,119.8498,119.983,119.6501,119.9164,118752.0
2015-10-28 10:30:00,126.05,126.47,125.87,126.44,25536.0,119.9164,120.316,119.7452,120.2875,25536.0
2015-10-28 10:35:00,126.48,126.52,126.26,126.31,47802.0,120.3255,120.3636,120.1162,120.1638,47802.0
2015-10-28 10:40:00,126.31,126.68,126.18,126.61,80312.0,120.1638,120.5158,120.0401,120.4492,80312.0
2015-10-28 10:45:00,126.6,127.0,126.46,126.86,134880.0,120.4397,120.8202,120.3065,120.687,134880.0
2015-10-28 10:50:00,126.87,127.0,126.62,126.83,23382.0,120.6965,120.8202,120.4587,120.6585,23382.0
2015-10-28 10:55:00,126.84,127.08,126.84,127.06,21318.0,120.668,120.8963,120.668,120.8773,21318.0
2015-10-28 11:00:00,127.03,127.26,126.95,127.03,22534.0,120.8488,121.0676,120.7726,120.8488,22534.0
2015-10-28 11:05:00,127.06,127.23,127.01,127.21,7490.0,120.8773,121.039,120.8297,121.02,7490.0
2015-10-28 11:10:00,127.12,127.18,126.98,127.07,13856.0,120.9344,120.9915,120.8012,120.8868,13856.0
2015-10-28 11:15:00,127.07,127.17,126.99,127.05,13436.0,120.8868,120.9819,120.8107,120.8678,13436.0
2015-10-28 11:20:00,127.0,127.07,126.6,126.72,27984.0,120.8202,120.8868,120.4397,120.5538,27984.0
2015-10-28 11:25:00,126.6,126.61,126.33,126.39,28482.0,120.4397,120.4492,120.1828,120.2399,28482.0
2015-10-28 11:30:00,126.36,126.41,126.14,126.41,30640.0,120.2114,120.2589,120.0021,120.2589,30640.0
2015-10-28 11:35:00,126.36,126.36,126.0,126.0,43970.0,120.2114,120.2114,119.8689,119.8689,43970.0
2015-10-28 11:40:00,126.03,126.09,125.94,125.96,29088.0,119.8974,119.9545,119.8118,119.8308,29088.0
2015-10-28 11:45:00,125.99,126.0,125.83,125.95,17066.0,119.8594,119.8689,119.7071,119.8213,17066.0
2015-10-28 11:50:00,125.95,126.06,125.9,126.03,16200.0,119.8213,119.926,119.7737,119.8974,16200.0
2015-10-28 11:55:00,126.04,126.05,125.76,125.95,28802.0,119.9069,119.9164,119.6406,119.8213,28802.0
2015-10-28 12:00:00,125.89,126.02,125.8,125.86,21436.0,119.7642,119.8879,119.6786,119.7357,21436.0
2015-10-28 12:05:00,125.86,125.89,125.64,125.69,30470.0,119.7357,119.7642,119.5264,119.574,30470.0
2015-10-28 12:10:00,125.67,125.73,125.51,125.59,54060.0,119.5549,119.612,119.4027,119.4788,54060.0
2015-10-28 12:15:00,125.55,125.71,125.51,125.65,7400.0,119.4408,119.593,119.4027,119.5359,7400.0
2015-10-28 12:20:00,125.68,125.72,125.62,125.71,13614.0,119.5644,119.6025,119.5074,119.593,13614.0
2015-10-28 12:25:00,125.71,125.83,125.61,125.82,10520.0,119.593,119.7071,119.4979,119.6976,10520.0
2015-10-28 12:30:00,125.83,126.28,125.78,126.12,43604.0,119.7071,120.1353,119.6596,119.983,43604.0
2015-10-28 12:35:00,126.13,126.16,125.81,126.09,19690.0,119.9925,120.0211,119.6881,119.9545,19690.0
2015-10-28 12:40:00,126.17,126.17,126.05,126.1,20540.0,120.0306,120.0306,119.9164,119.964,20540.0
2015-10-28 12:45:00,126.09,126.43,125.98,126.01,111032.0,119.9545,120.278,119.8498,119.8784,111032.0
2015-10-28 12:50:00,126.05,126.06,125.96,126.04,10542.0,119.9164,119.926,119.8308,119.9069,10542.0
2015-10-28 12:55:00,126.03,126.49,125.97,126.49,53792.0,119.8974,120.335,119.8403,120.335,53792.0
2015-10-28 13:00:00,126.48,126.8,126.42,126.8,25024.0,120.3255,120.6299,120.2684,120.6299,25024.0
2015-10-28 13:05:00,126.77,126.9,126.44,126.49,17716.0,120.6014,120.7251,120.2875,120.335,17716.0
2015-10-28 13:10:00,126.45,126.61,126.45,126.52,9004.0,120.297,120.4492,120.297,120.3636,9004.0
2015-10-28 13:15:00,126.54,126.68,126.49,126.68,8650.0,120.3826,120.5158,120.335,120.5158,8650.0
2015-10-28 13:20:00,126.67,126.84,126.65,126.82,39936.0,120.5063,120.668,120.4872,120.649,39936.0
2015-10-28 13:25:00,126.79,126.96,126.79,126.96,6600.0,120.6204,120.7822,120.6204,120.7822,6600.0
2015-10-28 13:30:00,126.95,127.0,126.86,126.86,19714.0,120.7726,120.8202,120.687,120.687,19714.0
2015-10-28 13:35:00,126.86,126.99,126.83,126.99,12420.0,120.687,120.8107,120.6585,120.8107,12420.0
2015-10-28 13:40:00,126.96,127.0,126.9,127.0,13432.0,120.7822,120.8202,120.7251,120.8202,13432.0
2015-10-28 13:45:00,126.94,126.97,126.87,126.87,17396.0,120.7631,120.7917,120.6965,120.6965,17396.0
2015-10-28 13:50:00,126.94,126.98,126.87,126.95,11810.0,120.7631,120.8012,120.6965,120.7726,11810.0
2015-10-28 13:55:00,126.92,127.41,126.92,127.41,15238.0,120.7441,121.2103,120.7441,121.2103,15238.0
2015-10-28 14:00:00,127.33,127.45,126.41,126.76,80694.0,121.1342,121.2483,120.2589,120.5919,80694.0
2015-10-28 14:05:00,126.64,126.88,126.55,126.88,23256.0,120.4777,120.7061,120.3921,120.7061,23256.0
2015-10-28 14:10:00,126.8,126.8,126.05,126.27,53386.0,120.6299,120.6299,119.9164,120.1257,53386.0
2015-10-28 14:15:00,126.35,126.58,126.07,126.58,38836.0,120.2018,120.4207,119.9355,120.4207,38836.0
2015-10-28 14:20:00,126.46,126.62,126.35,126.42,70940.0,120.3065,120.4587,120.2018,120.2684,70940.0
2015-10-28 14:25:00,126.44,126.58,126.26,126.34,50942.0,120.2875,120.4207,120.1162,120.1923,50942.0
2015-10-28 14:30:00,126.27,126.27,125.95,125.99,30180.0,120.1257,120.1257,119.8213,119.8594,30180.0
2015-10-28 14:35:00,125.96,126.05,125.76,125.91,44162.0,119.8308,119.9164,119.6406,119.7833,44162.0
2015-10-28 14:40:00,125.91,125.93,125.35,125.51,98592.0,119.7833,119.8023,119.2505,119.4027,98592.0
2015-10-28 14:45:00,125.54,125.73,125.29,125.33,109832.0,119.4313,119.612,119.1934,119.2315,109832.0
2015-10-28 14:50:00,125.25,125.7,125.25,125.68,37104.0,119.1554,119.5835,119.1554,119.5644,37104.0
2015-10-28 14:55:00,125.6,125.66,125.31,125.44,25982.0,119.4883,119.5454,119.2125,119.3361,25982.0
2015-10-28 15:00:00,125.5,125.51,125.06,125.23,75706.0,119.3932,119.4027,118.9746,119.1363,75706.0
2015-10-28 15:05:00,125.27,125.62,125.15,125.19,59054.0,119.1744,119.5074,119.0602,119.0983,59054.0
2015-10-28 15:10:00,125.18,125.44,125.11,125.3,73300.0,119.0888,119.3361,119.0222,119.2029,73300.0
2015-10-28 15:15:00,125.32,125.99,125.32,125.85,47538.0,119.222,119.8594,119.222,119.7262,47538.0
2015-10-28 15:20:00,125.83,125.9,125.67,125.79,30178.0,119.7071,119.7737,119.5549,119.6691,30178.0
2015-10-28 15:25:00,125.82,125.92,125.32,125.5,75486.0,119.6976,119.7928,119.222,119.3932,75486.0
2015-10-28 15:30:00,125.57,125.83,124.61,124.8,268436.0,119.4598,119.7071,118.5465,118.7273,268436.0
2015-10-28 15:35:00,124.89,126.0,124.78,125.96,118040.0,118.8129,119.8689,118.7082,119.8308,118040.0
2015-10-28 15:40:00,125.93,126.12,125.92,126.12,48416.0,119.8023,119.983,119.7928,119.983,48416.0
2015-10-28 15:45:00,126.09,126.27,125.74,125.78,93886.0,119.9545,120.1257,119.6215,119.6596,93886.0
2015-10-28 15:50:00,125.84,126.09,125.84,125.88,163022.0,119.7167,119.9545,119.7167,119.7547,163022.0
2015-10-28 15:55:00,125.89,125.9,125.75,125.8,216738.0,119.7642,119.7737,119.631,119.6786,216738.0
2015-10-29 09:30:00,125.75,126.02,124.78,124.98,94771.0,119.631,119.8879,118.7082,118.8985,94771.0
2015-10-29 09:35:00,125.09,126.3,124.9,125.48,31573.0,119.0032,120.1543,118.8224,119.3742,31573.0
2015-10-29 09:40:00,125.6,126.42,125.41,125.71,37932.0,119.4883,120.2684,119.3076,119.593,37932.0
2015-10-29 09:45:00,125.84,126.08,125.6,125.78,14728.0,119.7167,119.945,119.4883,119.6596,14728.0
2015-10-29 09:50:00,125.69,125.88,125.07,125.3,51847.0,119.574,119.7547,118.9841,119.2029,51847.0
2015-10-29 09:55:00,125.26,125.35,124.78,125.04,39105.0,119.1649,119.2505,118.7082,118.9556,39105.0
2015-10-29 10:00:00,125.03,125.11,124.76,124.8,42889.0,118.9461,119.0222,118.6892,118.7273,42889.0
2015-10-29 10:05:00,124.87,125.49,124.86,125.43,69831.0,118.7939,119.3837,118.7843,119.3266,69831.0
2015-10-29 10:10:00,125.5,126.07,125.5,125.9,45933.0,119.3932,119.9355,119.3932,119.7737,45933.0
2015-10-29 10:15:00,126.0,126.22,125.73,126.18,32572.0,119.8689,120.0782,119.612,120.0401,32572.0
2015-10-29 10:20:00,126.19,126.26,125.83,125.94,52972.0,120.0496,120.1162,119.7071,119.8118,52972.0
2015-10-29 10:25:00,125.91,126.12,125.64,125.79,26686.0,119.7833,119.983,119.5264,119.6691,26686.0
2015-10-29 10:30:00,125.78,126.25,125.78,126.15,11557.0,119.6596,120.1067,119.6596,120.0116,11557.0
2015-10-29 10:35:00,126.15,126.46,126.05,126.16,12860.0,120.0116,120.3065,119.9164,120.0211,12860.0
2015-10-29 10:40:00,126.18,126.3,125.99,126.06,7944.0,120.0401,120.1543,119.8594,119.926,7944.0
2015-10-29 10:45:00,126.06,126.06,125.22,125.24,26167.0,119.926,119.926,119.1268,119.1459,26167.0
2015-10-29 10:50:00,125.25,125.33,124.83,125.22,15836.0,119.1554,119.2315,118.7558,119.1268,15836.0
2015-10-29 10:55:00,125.21,125.28,124.67,124.67,19402.0,119.1173,119.1839,118.6036,118.6036,19402.0
2015-10-29 11:00:00,124.64,125.03,124.54,125.01,26622.0,118.5751,118.9461,118.4799,118.927,26622.0
2015-10-29 11:05:00,125.01,125.32,124.96,125.18,15284.0,118.927,119.222,118.8795,119.0888,15284.0
2015-10-29 11:10:00,125.15,125.26,124.92,124.92,23717.0,119.0602,119.1649,118.8414,118.8414,23717.0
2015-10-29 11:15:00,124.9,125.0,124.85,124.92,17883.0,118.8224,118.9175,118.7748,118.8414,17883.0
2015-10-29 11:20:00,124.98,125.47,124.94,125.47,8734.0,118.8985,119.3647,118.8605,119.3647,8734.0
2015-10-29 11:25:00,125.41,125.61,125.34,125.51,19018.0,119.3076,119.4979,119.241,119.4027,19018.0
2015-10-29 11:30:00,125.53,125.54,125.25,125.39,17754.0,119.4217,119.4313,119.1554,119.2886,17754.0
2015-10-29 11:35:00,125.38,125.62,125.3,125.55,19855.0,119.279,119.5074,119.2029,119.4408,19855.0
2015-10-29 11:40:00,125.55,125.64,125.45,125.62,11161.0,119.4408,119.5264,119.3456,119.5074,11161.0
2015-10-29 11:45:00,125.64,125.75,125.29,125.37,28373.0,119.5264,119.631,119.1934,119.2695,28373.0
2015-10-29 11:50:00,125.31,125.31,125.03,125.04,16581.0,119.2125,119.2125,118.9461,118.9556,16581.0
2015-10-29 11:55:00,125.07,125.38,125.03,125.26,34251.0,118.9841,119.279,118.9461,119.1649,34251.0
2015-10-29 12:00:00,125.25,125.42,125.19,125.4,20892.0,119.1554,119.3171,119.0983,119.2981,20892.0
2015-10-29 12:05:00,125.42,125.56,125.4,125.49,13809.0,119.3171,119.4503,119.2981,119.3837,13809.0
2015-10-29 12:10:00,125.46,125.5,125.14,125.18,29886.0,119.3552,119.3932,119.0507,119.0888,29886.0
2015-10-29 12:15:00,125.29,125.49,125.27,125.39,21483.0,119.1934,119.3837,119.1744,119.2886,21483.0
2015-10-29 12:20:00,125.42,125.79,124.85,124.96,58839.0,119.3171,119.6691,118.7748,118.8795,58839.0
2015-10-29 12:25:00,125.0,125.15,124.97,125.01,21088.0,118.9175,119.0602,118.889,118.927,21088.0
2015-10-29 12:30:00,125.04,125.22,124.84,124.9,43912.0,118.9556,119.1268,118.7653,118.8224,43912.0
2015-10-29 12:35:00,124.98,125.16,124.89,124.89,39864.0,118.8985,119.0697,118.8129,118.8129,39864.0
2015-10-29 12:40:00,124.89,125.07,124.86,125.02,21783.0,118.8129,118.9841,118.7843,118.9366,21783.0
2015-10-29 12:45:00,125.02,125.2,125.0,125.2,18771.0,118.9366,119.1078,118.9175,119.1078,18771.0
2015-10-29 12:50:00,125.16,125.3,125.05,125.1,29731.0,119.0697,119.2029,118.9651,119.0127,29731.0
2015-10-29 12:55:00,125.09,125.09,124.87,124.94,17258.0,119.0032,119.0032,118.7939,118.8605,17258.0
2015-10-29 13:00:00,124.96,125.12,124.89,125.12,24782.0,118.8795,119.0317,118.8129,119.0317,24782.0
2015-10-29 13:05:00,125.1,125.35,125.1,125.28,17888.0,119.0127,119.2505,119.0127,119.1839,17888.0
2015-10-29 13:10:00,125.26,125.42,125.19,125.34,24935.0,119.1649,119.3171,119.0983,119.241,24935.0
2015-10-29 13:15:00,125.34,125.42,125.23,125.26,67166.0,119.241,119.3171,119.1363,119.1649,67166.0
2015-10-29 13:20:00,125.27,125.5,125.26,125.4,19407.0,119.1744,119.3932,119.1649,119.2981,19407.0
2015-10-29 13:25:00,125.43,125.57,125.41,125.49,10816.0,119.3266,119.4598,119.3076,119.3837,10816.0
2015-10-29 13:30:00,125.53,125.56,125.21,125.32,25870.0,119.4217,119.4503,119.1173,119.222,25870.0
2015-10-29 13:35:00,125.3,125.32,125.19,125.23,36192.0,119.2029,119.222,119.0983,119.1363,36192.0
2015-10-29 13:40:00,125.25,125.47,125.11,125.45,57526.0,119.1554,119.3647,119.0222,119.3456,57526.0
2015-10-29 13:45:00,125.49,125.56,125.18,125.26,56236.0,119.3837,119.4503,119.0888,119.1649,56236.0
2015-10-29 13:50:00,125.24,125.32,125.14,125.27,17282.0,119.1459,119.222,119.0507,119.1744,17282.0
2015-10-29 13:55:00,125.27,125.41,125.25,125.28,31051.0,119.1744,119.3076,119.1554,119.1839,31051.0
2015-10-29 14:00:00,125.28,125.5,125.21,125.46,40826.0,119.1839,119.3932,119.1173,119.3552,40826.0
2015-10-29 14:05:00,125.47,125.59,125.39,125.48,32177.0,119.3647,119.4788,119.2886,119.3742,32177.0
2015-10-29 14:10:00,125.46,125.48,125.3,125.36,42934.0,119.3552,119.3742,119.2029,119.26,42934.0
2015-10-29 14:15:00,125.4,125.51,125.3,125.36,45237.0,119.2981,119.4027,119.2029,119.26,45237.0
2015-10-29 14:20:00,125.36,126.06,125.35,126.06,58507.0,119.26,119.926,119.2505,119.926,58507.0
2015-10-29 14:25:00,126.12,126.22,126.07,126.11,16275.0,119.983,120.0782,119.9355,119.9735,16275.0
2015-10-29 14:30:00,126.07,126.24,126.02,126.13,43272.0,119.9355,120.0972,119.8879,119.9925,43272.0
2015-10-29 14:35:00,126.1,126.17,126.04,126.17,20778.0,119.964,120.0306,119.9069,120.0306,20778.0
2015-10-29 14:40:00,126.21,126.62,126.16,126.62,18145.0,120.0687,120.4587,120.0211,120.4587,18145.0
2015-10-29 14:45:00,126.58,126.9,126.58,126.86,48265.0,120.4207,120.7251,120.4207,120.687,48265.0
2015-10-29 14:50:00,126.85,127.4,126.83,127.29,44417.0,120.6775,121.2008,120.6585,121.0961,44417.0
2015-10-29 14:55:00,127.32,127.57,126.89,127.0,91772.0,121.1246,121.3625,120.7156,120.8202,91772.0
2015-10-29 15:00:00,126.99,127.08,126.83,127.0,59150.0,120.8107,120.8963,120.6585,120.8202,59150.0
2015-10-29 15:05:00,126.99,127.01,126.8,126.92,40785.0,120.8107,120.8297,120.6299,120.7441,40785.0
2015-10-29 15:10:00,126.92,127.11,126.78,126.85,41352.0,120.7441,120.9249,120.6109,120.6775,41352.0
2015-10-29 15:15:00,126.8,126.95,126.69,126.7,27446.0,120.6299,120.7726,120.5253,120.5348,27446.0
2015-10-29 15:20:00,126.67,126.77,126.44,126.44,32727.0,120.5063,120.6014,120.2875,120.2875,32727.0
2015-10-29 15:25:00,126.45,126.5,126.32,126.33,48054.0,120.297,120.3445,120.1733,120.1828,48054.0
2015-10-29 15:30:00,126.33,126.42,126.12,126.41,67405.0,120.1828,120.2684,119.983,120.2589,67405.0
2015-10-29 15:35:00,126.42,126.42,126.2,126.33,44208.0,120.2684,120.2684,120.0591,120.1828,44208.0
2015-10-29 15:40:00,126.33,126.54,125.98,126.16,91324.0,120.1828,120.3826,119.8498,120.0211,91324.0
2015-10-29 15:45:00,126.17,126.34,126.11,126.3,58561.0,120.0306,120.1923,119.9735,120.1543,58561.0
2015-10-29 15:50:00,126.3,126.79,126.29,126.6,127794.0,120.1543,120.6204,120.1448,120.4397,127794.0
2015-10-29 15:55:00,126.64,127.09,126.49,127.06,194889.0,120.4777,120.9058,120.335,120.8773,194889.0
2015-10-30 09:30:00,135.85,138.94,135.85,137.4,456627.0,129.2396,132.1792,129.2396,130.7142,456627.0
2015-10-30 09:35:00,137.41,137.93,136.05,137.65,311074.0,130.7237,131.2184,129.4298,130.952,311074.0
2015-10-30 09:40:00,137.72,138.21,136.5,136.65,259884.0,131.0186,131.4847,129.8579,130.0006,259884.0
2015-10-30 09:45:00,136.56,137.77,136.32,136.7,457501.0,129.915,131.0662,129.6867,130.0482,457501.0
2015-10-30 09:50:00,136.72,137.43,136.64,137.02,81312.0,130.0672,130.7427,129.9911,130.3526,81312.0
2015-10-30 09:55:00,137.02,137.85,137.0,137.47,261875.0,130.3526,131.1423,130.3336,130.7807,261875.0
2015-10-30 10:00:00,137.43,137.76,137.21,137.42,157642.0,130.7427,131.0566,130.5334,130.7332,157642.0
2015-10-30 10:05:00,137.4,137.49,137.11,137.17,141140.0,130.7142,130.7998,130.4383,130.4953,141140.0
2015-10-30 10:10:00,137.17,137.2,136.41,136.73,103796.0,130.4953,130.5239,129.7723,130.0768,103796.0
2015-10-30 10:15:00,136.68,138.13,136.63,138.1,150190.0,130.0292,131.4086,129.9816,131.3801,150190.0
2015-10-30 10:20:00,138.01,138.61,137.5,137.64,229915.0,131.2945,131.8653,130.8093,130.9425,229915.0
2015-10-30 10:25:00,137.56,138.01,137.55,137.69,57878.0,130.8664,131.2945,130.8569,130.99,57878.0
2015-10-30 10:30:00,137.72,138.01,137.72,137.92,56612.0,131.0186,131.2945,131.0186,131.2089,56612.0
2015-10-30 10:35:00,137.93,138.01,137.65,137.72,122730.0,131.2184,131.2945,130.952,131.0186,122730.0
2015-10-30 10:40:00,137.72,138.01,137.53,137.76,35989.0,131.0186,131.2945,130.8378,131.0566,35989.0
2015-10-30 10:45:00,137.68,137.69,137.01,137.18,55296.0,130.9805,130.99,130.3431,130.5049,55296.0
2015-10-30 10:50:00,137.21,137.62,137.05,137.55,56881.0,130.5334,130.9234,130.3812,130.8569,56881.0
2015-10-30 10:55:00,137.54,137.6,137.27,137.52,65955.0,130.8473,130.9044,130.5905,130.8283,65955.0
2015-10-30 11:00:00,137.57,137.74,137.4,137.46,25253.0,130.8759,131.0376,130.7142,130.7712,25253.0
2015-10-30 11:05:00,137.4,137.49,137.29,137.4,34638.0,130.7142,130.7998,130.6095,130.7142,34638.0
2015-10-30 11:10:00,137.37,137.42,137.1,137.1,26074.0,130.6856,130.7332,130.4288,130.4288,26074.0
2015-10-30 11:15:00,137.16,137.65,137.12,137.65,31265.0,130.4858,130.952,130.4478,130.952,31265.0
2015-10-30 11:20:00,137.62,138.64,137.35,138.5,104016.0,130.9234,131.8938,130.6666,131.7606,104016.0
2015-10-30 11:25:00,138.59,138.8,138.39,138.67,42526.0,131.8462,132.046,131.656,131.9224,42526.0
2015-10-30 11:30:00,138.8,139.28,138.55,139.21,73604.0,132.046,132.5027,131.8082,132.4361,73604.0
2015-10-30 11:35:00,139.26,139.43,138.96,138.98,45239.0,132.4836,132.6454,132.1982,132.2173,45239.0
2015-10-30 11:40:00,138.93,139.58,138.93,139.3,88998.0,132.1697,132.7881,132.1697,132.5217,88998.0
2015-10-30 11:45:00,139.29,139.35,138.84,139.02,40226.0,132.5122,132.5693,132.0841,132.2553,40226.0
2015-10-30 11:50:00,139.03,139.28,138.66,138.92,239625.0,132.2648,132.5027,131.9128,132.1602,239625.0
2015-10-30 11:55:00,138.92,138.98,138.21,138.84,49802.0,132.1602,132.2173,131.4847,132.0841,49802.0
2015-10-30 12:00:00,138.72,139.0,138.46,138.52,75176.0,131.9699,132.2363,131.7226,131.7797,75176.0
2015-10-30 12:05:00,138.52,138.58,138.29,138.37,57886.0,131.7797,131.8367,131.5608,131.637,57886.0
2015-10-30 12:10:00,138.41,138.43,137.9,138.17,127210.0,131.675,131.694,131.1898,131.4467,127210.0
2015-10-30 12:15:00,138.08,138.16,137.82,138.05,117028.0,131.3611,131.4372,131.1137,131.3325,117028.0
2015-10-30 12:20:00,138.03,138.63,137.97,138.63,27339.0,131.3135,131.8843,131.2564,131.8843,27339.0
2015-10-30 12:25:00,138.62,138.63,138.1,138.29,50446.0,131.8748,131.8843,131.3801,131.5608,50446.0
2015-10-30 12:30:00,138.3,138.31,137.93,138.18,49331.0,131.5704,131.5799,131.2184,131.4562,49331.0
2015-10-30 12:35:00,138.21,138.31,137.99,138.11,28513.0,131.4847,131.5799,131.2754,131.3896,28513.0
2015-10-30 12:40:00,138.02,138.3,138.02,138.19,8694.0,131.304,131.5704,131.304,131.4657,8694.0
2015-10-30 12:45:00,138.23,138.3,138.0,138.08,35268.0,131.5038,131.5704,131.285,131.3611,35268.0
2015-10-30 12:50:00,138.08,138.11,137.53,137.84,32415.0,131.3611,131.3896,130.8378,131.1327,32415.0
2015-10-30 12:55:00,137.84,138.45,137.84,138.38,31581.0,131.1327,131.7131,131.1327,131.6465,31581.0
2015-10-30 13:00:00,138.47,139.25,138.47,138.87,60423.0,131.7321,132.4741,131.7321,132.1126,60423.0
2015-10-30 13:05:00,138.84,138.85,138.43,138.56,40301.0,132.0841,132.0936,131.694,131.8177,40301.0
2015-10-30 13:10:00,138.6,138.61,138.29,138.4,36346.0,131.8558,131.8653,131.5608,131.6655,36346.0
2015-10-30 13:15:00,138.37,138.69,138.15,138.21,19005.0,131.637,131.9414,131.4277,131.4847,19005.0
2015-10-30 13:20:00,138.23,138.86,138.23,138.79,30770.0,131.5038,132.1031,131.5038,132.0365,30770.0
2015-10-30 13:25:00,138.84,139.03,138.64,138.64,22776.0,132.0841,132.2648,131.8938,131.8938,22776.0
2015-10-30 13:30:00,138.7,138.75,138.52,138.6,30066.0,131.9509,131.9985,131.7797,131.8558,30066.0
2015-10-30 13:35:00,138.57,138.86,138.41,138.54,91451.0,131.8272,132.1031,131.675,131.7987,91451.0
2015-10-30 13:40:00,138.54,138.79,138.42,138.65,138432.0,131.7987,132.0365,131.6845,131.9033,138432.0
2015-10-30 13:45:00,138.64,138.7,138.25,138.67,27875.0,131.8938,131.9509,131.5228,131.9224,27875.0
2015-10-30 13:50:00,138.74,139.0,138.7,138.84,51675.0,131.989,132.2363,131.9509,132.0841,51675.0
2015-10-30 13:55:00,138.85,138.9,138.65,138.77,76607.0,132.0936,132.1412,131.9033,132.0175,76607.0
2015-10-30 14:00:00,138.75,138.85,138.01,138.14,55471.0,131.9985,132.0936,131.2945,131.4181,55471.0
2015-10-30 14:05:00,138.14,138.34,137.77,138.01,38640.0,131.4181,131.6084,131.0662,131.2945,38640.0
2015-10-30 14:10:00,138.07,138.11,137.58,137.99,23646.0,131.3516,131.3896,130.8854,131.2754,23646.0
2015-10-30 14:15:00,138.08,138.1,137.56,137.76,38090.0,131.3611,131.3801,130.8664,131.0566,38090.0
2015-10-30 14:20:00,137.82,138.03,137.52,138.03,24734.0,131.1137,131.3135,130.8283,131.3135,24734.0
2015-10-30 14:25:00,137.97,138.03,137.59,137.59,16633.0,131.2564,131.3135,130.8949,130.8949,16633.0
2015-10-30 14:30:00,137.63,137.81,137.5,137.69,22636.0,130.933,131.1042,130.8093,130.99,22636.0
2015-10-30 14:35:00,137.69,137.7,137.01,137.11,47246.0,130.99,130.9996,130.3431,130.4383,47246.0
2015-10-30 14:40:00,137.06,137.48,137.06,137.36,26728.0,130.3907,130.7903,130.3907,130.6761,26728.0
2015-10-30 14:45:00,137.3,137.35,136.47,136.5,57882.0,130.619,130.6666,129.8294,129.8579,57882.0
2015-10-30 14:50:00,136.49,137.0,136.35,136.76,61676.0,129.8484,130.3336,129.7152,130.1053,61676.0
2015-10-30 14:55:00,136.76,136.82,136.48,136.58,20785.0,130.1053,130.1624,129.8389,129.9341,20785.0
2015-10-30 15:00:00,136.54,136.65,136.11,136.26,41587.0,129.896,130.0006,129.4869,129.6296,41587.0
2015-10-30 15:05:00,136.26,136.26,135.84,135.87,49967.0,129.6296,129.6296,129.2301,129.2586,49967.0
2015-10-30 15:10:00,135.83,136.67,135.7,136.33,73827.0,129.2206,130.0197,129.0969,129.6962,73827.0
2015-10-30 15:15:00,136.33,136.47,135.98,136.08,66098.0,129.6962,129.8294,129.3633,129.4584,66098.0
2015-10-30 15:20:00,136.06,136.1,135.98,136.08,29561.0,129.4394,129.4774,129.3633,129.4584,29561.0
2015-10-30 15:25:00,136.05,136.1,135.82,136.03,51001.0,129.4298,129.4774,129.211,129.4108,51001.0
2015-10-30 15:30:00,136.03,136.43,136.03,136.05,48662.0,129.4108,129.7914,129.4108,129.4298,48662.0
2015-10-30 15:35:00,136.13,136.29,135.96,136.29,47433.0,129.506,129.6582,129.3442,129.6582,47433.0
2015-10-30 15:40:00,136.33,136.47,136.14,136.16,78021.0,129.6962,129.8294,129.5155,129.5345,78021.0
2015-10-30 15:45:00,136.16,136.19,136.04,136.12,116887.0,129.5345,129.563,129.4203,129.4964,116887.0
2015-10-30 15:50:00,136.11,136.12,135.93,136.0,202189.0,129.4869,129.4964,129.3157,129.3823,202189.0
2015-10-30 15:55:00,136.0,138.4,135.97,136.31,352501.0,129.3823,131.6655,129.3537,129.6772,352501.0
2015-11-02 09:30:00,136.2,136.5,133.63,134.15,88258.0,129.5725,129.8579,127.1276,127.6223,88258.0
2015-11-02 09:35:00,134.12,134.87,134.04,134.69,41097.0,127.5938,128.3073,127.5177,128.136,41097.0
2015-11-02 09:40:00,134.68,134.72,134.14,134.2,64537.0,128.1265,128.1646,127.6128,127.6699,64537.0
2015-11-02 09:45:00,134.25,134.73,134.11,134.42,57577.0,127.7174,128.1741,127.5842,127.8792,57577.0
2015-11-02 09:50:00,134.42,135.3,134.24,134.92,79620.0,127.8792,128.7163,127.7079,128.3548,79620.0
2015-11-02 09:55:00,134.96,135.34,134.78,135.34,21577.0,128.3929,128.7544,128.2216,128.7544,21577.0
2015-11-02 10:00:00,135.18,135.69,134.94,135.62,32880.0,128.6022,129.0874,128.3739,129.0208,32880.0
2015-11-02 10:05:00,135.5,135.82,135.35,135.44,29761.0,128.9066,129.211,128.7639,128.8495,29761.0
2015-11-02 10:10:00,135.39,135.71,135.35,135.55,21249.0,128.802,129.1064,128.7639,128.9542,21249.0
2015-11-02 10:15:00,135.66,135.71,135.21,135.57,27481.0,129.0588,129.1064,128.6307,128.9732,27481.0
2015-11-02 10:20:00,135.53,135.6,135.3,135.3,24140.0,128.9351,129.0017,128.7163,128.7163,24140.0
2015-11-02 10:25:00,135.3,135.63,135.29,135.3,19260.0,128.7163,129.0303,128.7068,128.7163,19260.0
2015-11-02 10:30:00,135.34,135.5,135.13,135.43,33583.0,128.7544,128.9066,128.5546,128.84,33583.0
2015-11-02 10:35:00,135.43,135.47,134.88,135.12,29794.0,128.84,128.8781,128.3168,128.5451,29794.0
2015-11-02 10:40:00,135.02,135.12,134.7,134.8,15388.0,128.45,128.5451,128.1455,128.2407,15388.0
2015-11-02 10:45:00,134.78,134.78,134.35,134.51,19010.0,128.2216,128.2216,127.8126,127.9648,19010.0
2015-11-02 10:50:00,134.51,134.65,134.2,134.52,29005.0,127.9648,128.098,127.6699,127.9743,29005.0
2015-11-02 10:55:00,134.6,134.83,134.56,134.56,28160.0,128.0504,128.2692,128.0123,128.0123,28160.0
2015-11-02 11:00:00,134.6,134.73,134.28,134.73,29326.0,128.0504,128.1741,127.746,128.1741,29326.0
2015-11-02 11:05:00,134.71,135.06,134.61,134.62,11296.0,128.155,128.488,128.0599,128.0694,11296.0
2015-11-02 11:10:00,134.6,134.63,134.13,134.2,27305.0,128.0504,128.0789,127.6033,127.6699,27305.0
2015-11-02 11:15:00,134.2,134.28,133.66,133.72,24767.0,127.6699,127.746,127.1561,127.2132,24767.0
2015-11-02 11:20:00,133.71,134.32,133.7,134.24,25641.0,127.2037,127.784,127.1942,127.7079,25641.0
2015-11-02 11:25:00,134.28,134.33,134.12,134.13,9197.0,127.746,127.7935,127.5938,127.6033,9197.0
2015-11-02 11:30:00,134.27,134.33,133.73,134.16,41168.0,127.7365,127.7935,127.2227,127.6318,41168.0
2015-11-02 11:35:00,134.18,134.3,134.03,134.09,24188.0,127.6508,127.765,127.5081,127.5652,24188.0
2015-11-02 11:40:00,134.06,134.08,133.71,133.78,30687.0,127.5367,127.5557,127.2037,127.2703,30687.0
2015-11-02 11:45:00,133.74,133.78,133.42,133.51,47867.0,127.2322,127.2703,126.9278,127.0134,47867.0
2015-11-02 11:50:00,133.47,134.28,133.43,134.24,40074.0,126.9754,127.746,126.9373,127.7079,40074.0
2015-11-02 11:55:00,134.3,135.05,134.3,135.04,37309.0,127.765,128.4785,127.765,128.469,37309.0
2015-11-02 12:00:00,135.05,135.44,134.67,135.37,47156.0,128.4785,128.8495,128.117,128.7829,47156.0
2015-11-02 12:05:00,135.38,135.39,135.03,135.09,18752.0,128.7924,128.802,128.4595,128.5166,18752.0
2015-11-02 12:10:00,135.12,135.16,134.79,135.1,21257.0,128.5451,128.5832,128.2312,128.5261,21257.0
2015-11-02 12:15:00,135.04,135.61,135.03,135.61,36002.0,128.469,129.0113,128.4595,129.0113,36002.0
2015-11-02 12:20:00,135.55,136.0,135.54,135.95,25425.0,128.9542,129.3823,128.9447,129.3347,25425.0
2015-11-02 12:25:00,135.95,136.46,135.88,136.42,26719.0,129.3347,129.8199,129.2681,129.7818,26719.0
2015-11-02 12:30:00,136.43,136.66,136.31,136.66,49057.0,129.7914,130.0102,129.6772,130.0102,49057.0
2015-11-02 12:35:00,136.66,137.06,136.57,136.84,59476.0,130.0102,130.3907,129.9245,130.1814,59476.0
2015-11-02 12:40:00,137.0,137.0,136.28,136.52,20800.0,130.3336,130.3336,129.6487,129.877,20800.0
2015-11-02 12:45:00,136.48,136.82,136.4,136.74,38643.0,129.8389,130.1624,129.7628,130.0863,38643.0
2015-11-02 12:50:00,136.74,136.87,136.54,136.54,26036.0,130.0863,130.2099,129.896,129.896,26036.0
2015-11-02 12:55:00,136.48,136.56,136.24,136.33,26840.0,129.8389,129.915,129.6106,129.6962,26840.0
2015-11-02 13:00:00,136.25,136.7,136.21,136.49,35129.0,129.6201,130.0482,129.5821,129.8484,35129.0
2015-11-02 13:05:00,136.44,137.27,136.44,137.14,45892.0,129.8009,130.5905,129.8009,130.4668,45892.0
2015-11-02 13:10:00,137.05,137.11,136.56,136.64,27880.0,130.3812,130.4383,129.915,129.9911,27880.0
2015-11-02 13:15:00,136.66,136.66,136.1,136.35,11575.0,130.0102,130.0102,129.4774,129.7152,11575.0
2015-11-02 13:20:00,136.34,136.48,136.15,136.23,20853.0,129.7057,129.8389,129.525,129.6011,20853.0
2015-11-02 13:25:00,136.22,136.4,136.2,136.32,12247.0,129.5916,129.7628,129.5725,129.6867,12247.0
2015-11-02 13:30:00,136.29,136.38,136.02,136.06,13859.0,129.6582,129.7438,129.4013,129.4394,13859.0
2015-11-02 13:35:00,136.11,136.11,135.83,136.05,27435.0,129.4869,129.4869,129.2206,129.4298,27435.0
2015-11-02 13:40:00,136.01,136.4,136.01,136.05,16082.0,129.3918,129.7628,129.3918,129.4298,16082.0
2015-11-02 13:45:00,136.18,136.29,136.0,136.06,22848.0,129.5535,129.6582,129.3823,129.4394,22848.0
2015-11-02 13:50:00,136.05,136.06,135.81,135.85,4887.0,129.4298,129.4394,129.2015,129.2396,4887.0
2015-11-02 13:55:00,135.89,135.89,135.65,135.73,29975.0,129.2776,129.2776,129.0493,129.1254,29975.0
2015-11-02 14:00:00,135.78,136.14,135.78,136.06,13393.0,129.173,129.5155,129.173,129.4394,13393.0
2015-11-02 14:05:00,136.06,136.27,136.04,136.04,23398.0,129.4394,129.6391,129.4203,129.4203,23398.0
2015-11-02 14:10:00,136.06,136.18,136.01,136.06,7659.0,129.4394,129.5535,129.3918,129.4394,7659.0
2015-11-02 14:15:00,136.02,136.1,135.73,135.9,16873.0,129.4013,129.4774,129.1254,129.2871,16873.0
2015-11-02 14:20:00,135.9,135.99,135.78,135.82,15661.0,129.2871,129.3728,129.173,129.211,15661.0
2015-11-02 14:25:00,135.82,135.95,135.73,135.95,6310.0,129.211,129.3347,129.1254,129.3347,6310.0
2015-11-02 14:30:00,135.95,135.99,135.81,135.81,18198.0,129.3347,129.3728,129.2015,129.2015,18198.0
2015-11-02 14:35:00,135.84,135.9,135.75,135.87,6400.0,129.2301,129.2871,129.1444,129.2586,6400.0
2015-11-02 14:40:00,135.9,135.92,135.8,135.9,10766.0,129.2871,129.3062,129.192,129.2871,10766.0
2015-11-02 14:45:00,135.91,135.99,135.88,135.91,10738.0,129.2967,129.3728,129.2681,129.2967,10738.0
2015-11-02 14:50:00,135.91,135.99,135.84,135.9,22307.0,129.2967,129.3728,129.2301,129.2871,22307.0
2015-11-02 14:55:00,135.9,136.24,135.9,136.24,11849.0,129.2871,129.6106,129.2871,129.6106,11849.0
2015-11-02 15:00:00,136.24,136.3,136.16,136.2,18219.0,129.6106,129.6677,129.5345,129.5725,18219.0
2015-11-02 15:05:00,136.18,136.24,136.07,136.15,27389.0,129.5535,129.6106,129.4489,129.525,27389.0
2015-11-02 15:10:00,136.08,136.21,136.04,136.12,9516.0,129.4584,129.5821,129.4203,129.4964,9516.0
2015-11-02 15:15:00,136.16,136.16,135.87,136.1,18852.0,129.5345,129.5345,129.2586,129.4774,18852.0
2015-11-02 15:20:00,136.11,136.19,136.06,136.09,7500.0,129.4869,129.563,129.4394,129.4679,7500.0
2015-11-02 15:25:00,136.06,136.18,136.01,136.09,8792.0,129.4394,129.5535,129.3918,129.4679,8792.0
2015-11-02 15:30:00,136.14,136.37,136.11,136.31,20791.0,129.5155,129.7343,129.4869,129.6772,20791.0
2015-11-02 15:35:00,136.3,136.39,135.99,136.03,40453.0,129.6677,129.7533,129.3728,129.4108,40453.0
2015-11-02 15:40:00,136.03,136.13,135.97,136.01,22659.0,129.4108,129.506,129.3537,129.3918,22659.0
2015-11-02 15:45:00,136.0,136.0,135.64,135.69,20247.0,129.3823,129.3823,129.0398,129.0874,20247.0
2015-11-02 15:50:00,135.68,135.79,135.39,135.4,49385.0,129.0778,129.1825,128.802,128.8115,49385.0
2015-11-02 15:55:00,135.41,135.52,135.35,135.4,92863.0,128.821,128.9256,128.7639,128.8115,92863.0
2015-11-03 09:30:00,135.41,135.8,135.41,135.58,13438.0,128.821,129.192,128.821,128.9827,13438.0
2015-11-03 09:35:00,135.51,135.52,134.75,134.75,11186.0,128.9161,128.9256,128.1931,128.1931,11186.0
2015-11-03 09:40:00,134.65,134.92,133.88,134.01,13045.0,128.098,128.3548,127.3654,127.4891,13045.0
2015-11-03 09:45:00,133.94,134.38,133.79,134.38,14863.0,127.4225,127.8411,127.2798,127.8411,14863.0
2015-11-03 09:50:00,134.43,134.54,133.76,134.02,13104.0,127.8887,127.9933,127.2513,127.4986,13104.0
2015-11-03 09:55:00,134.02,134.19,133.72,133.74,7739.0,127.4986,127.6604,127.2132,127.2322,7739.0
2015-11-03 10:00:00,133.73,134.13,133.57,134.12,14325.0,127.2227,127.6033,127.0705,127.5938,14325.0
2015-11-03 10:05:00,134.13,134.29,133.9,134.04,22815.0,127.6033,127.7555,127.3845,127.5177,22815.0
2015-11-03 10:10:00,134.05,134.2,133.95,134.13,8652.0,127.5272,127.6699,127.432,127.6033,8652.0
2015-11-03 10:15:00,134.1,134.29,133.93,134.28,8913.0,127.5747,127.7555,127.413,127.746,8913.0
2015-11-03 10:20:00,134.31,134.59,134.3,134.37,13094.0,127.7745,128.0409,127.765,127.8316,13094.0
2015-11-03 10:25:00,134.4,134.71,134.21,134.71,9575.0,127.8601,128.155,127.6794,128.155,9575.0
2015-11-03 10:30:00,134.67,135.11,134.56,135.0,16834.0,128.117,128.5356,128.0123,128.4309,16834.0
2015-11-03 10:35:00,135.13,135.13,134.76,134.92,22268.0,128.5546,128.5546,128.2026,128.3548,22268.0
2015-11-03 10:40:00,134.88,135.23,134.81,135.14,12633.0,128.3168,128.6497,128.2502,128.5641,12633.0
2015-11-03 10:45:00,135.15,135.51,135.03,135.47,13905.0,128.5736,128.9161,128.4595,128.8781,13905.0
2015-11-03 10:50:00,135.57,135.64,135.39,135.5,10154.0,128.9732,129.0398,128.802,128.9066,10154.0
2015-11-03 10:55:00,135.51,135.75,135.43,135.75,13986.0,128.9161,129.1444,128.84,129.1444,13986.0
2015-11-03 11:00:00,135.78,135.79,135.4,135.4,7777.0,129.173,129.1825,128.8115,128.8115,7777.0
2015-11-03 11:05:00,135.5,135.63,135.45,135.61,28646.0,128.9066,129.0303,128.859,129.0113,28646.0
2015-11-03 11:10:00,135.58,136.41,135.49,136.41,21101.0,128.9827,129.7723,128.8971,129.7723,21101.0
2015-11-03 11:15:00,136.29,136.39,135.69,135.86,17616.0,129.6582,129.7533,129.0874,129.2491,17616.0
2015-11-03 11:20:00,135.73,135.8,135.38,135.62,10490.0,129.1254,129.192,128.7924,129.0208,10490.0
2015-11-03 11:25:00,135.71,135.92,135.68,135.82,23765.0,129.1064,129.3062,129.0778,129.211,23765.0
2015-11-03 11:30:00,135.85,135.87,135.51,135.62,12626.0,129.2396,129.2586,128.9161,129.0208,12626.0
2015-11-03 11:35:00,135.57,135.77,135.5,135.69,14337.0,128.9732,129.1635,128.9066,129.0874,14337.0
2015-11-03 11:40:00,135.69,135.72,135.46,135.65,41097.0,129.0874,129.1159,128.8686,129.0493,41097.0
2015-11-03 11:45:00,135.65,135.84,135.54,135.81,19907.0,129.0493,129.2301,128.9447,129.2015,19907.0
2015-11-03 11:50:00,135.79,135.92,135.72,135.76,16094.0,129.1825,129.3062,129.1159,129.154,16094.0
2015-11-03 11:55:00,135.84,136.04,135.79,135.99,12221.0,129.2301,129.4203,129.1825,129.3728,12221.0
2015-11-03 12:00:00,136.0,136.12,135.85,135.87,15413.0,129.3823,129.4964,129.2396,129.2586,15413.0
2015-11-03 12:05:00,135.82,136.13,135.8,135.98,8854.0,129.211,129.506,129.192,129.3633,8854.0
2015-11-03 12:10:00,136.01,136.03,135.84,136.02,9260.0,129.3918,129.4108,129.2301,129.4013,9260.0
2015-11-03 12:15:00,136.03,136.15,135.95,136.08,25034.0,129.4108,129.525,129.3347,129.4584,25034.0
2015-11-03 12:20:00,136.09,136.24,136.04,136.22,6457.0,129.4679,129.6106,129.4203,129.5916,6457.0
2015-11-03 12:25:00,136.24,136.25,136.02,136.02,9545.0,129.6106,129.6201,129.4013,129.4013,9545.0
2015-11-03 12:30:00,136.07,136.11,135.97,136.01,19586.0,129.4489,129.4869,129.3537,129.3918,19586.0
2015-11-03 12:35:00,136.04,136.22,135.98,135.98,17460.0,129.4203,129.5916,129.3633,129.3633,17460.0
2015-11-03 12:40:00,135.92,136.22,135.78,136.01,18862.0,129.3062,129.5916,129.173,129.3918,18862.0
2015-11-03 12:45:00,135.97,136.09,135.96,136.03,17960.0,129.3537,129.4679,129.3442,129.4108,17960.0
2015-11-03 12:50:00,136.09,136.22,136.06,136.1,3351.0,129.4679,129.5916,129.4394,129.4774,3351.0
2015-11-03 12:55:00,136.19,136.27,136.15,136.15,5381.0,129.563,129.6391,129.525,129.525,5381.0
2015-11-03 13:00:00,136.13,136.43,136.13,136.34,9310.0,129.506,129.7914,129.506,129.7057,9310.0
2015-11-03 13:05:00,136.38,136.39,136.15,136.27,18336.0,129.7438,129.7533,129.525,129.6391,18336.0
2015-11-03 13:10:00,136.36,136.48,136.31,136.31,32896.0,129.7248,129.8389,129.6772,129.6772,32896.0
2015-11-03 13:15:00,136.28,136.44,136.15,136.4,13245.0,129.6487,129.8009,129.525,129.7628,13245.0
2015-11-03 13:20:00,136.31,136.58,136.31,136.58,19179.0,129.6772,129.9341,129.6772,129.9341,19179.0
2015-11-03 13:25:00,136.58,136.77,136.53,136.77,15555.0,129.9341,130.1148,129.8865,130.1148,15555.0
2015-11-03 13:30:00,136.77,136.77,136.47,136.66,15325.0,130.1148,130.1148,129.8294,130.0102,15325.0
2015-11-03 13:35:00,136.66,136.66,136.44,136.6,4992.0,130.0102,130.0102,129.8009,129.9531,4992.0
2015-11-03 13:40:00,136.61,136.74,136.56,136.74,16150.0,129.9626,130.0863,129.915,130.0863,16150.0
2015-11-03 13:45:00,136.65,136.84,136.65,136.79,11009.0,130.0006,130.1814,130.0006,130.1338,11009.0
2015-11-03 13:50:00,136.82,137.1,136.77,136.86,22264.0,130.1624,130.4288,130.1148,130.2004,22264.0
2015-11-03 13:55:00,136.89,136.97,136.72,136.93,28748.0,130.229,130.3051,130.0672,130.267,28748.0
2015-11-03 14:00:00,136.94,137.01,136.87,136.92,15484.0,130.2765,130.3431,130.2099,130.2575,15484.0
2015-11-03 14:05:00,136.93,136.95,136.76,136.76,22517.0,130.267,130.2861,130.1053,130.1053,22517.0
2015-11-03 14:10:00,136.8,136.98,136.77,136.9,14176.0,130.1434,130.3146,130.1148,130.2385,14176.0
2015-11-03 14:15:00,136.94,137.07,136.79,136.84,12685.0,130.2765,130.4002,130.1338,130.1814,12685.0
2015-11-03 14:20:00,136.85,136.96,136.82,136.84,8938.0,130.1909,130.2956,130.1624,130.1814,8938.0
2015-11-03 14:25:00,136.83,137.06,136.76,136.85,113782.0,130.1719,130.3907,130.1053,130.1909,113782.0
2015-11-03 14:30:00,136.85,137.48,136.76,137.29,32126.0,130.1909,130.7903,130.1053,130.6095,32126.0
2015-11-03 14:35:00,137.35,137.37,137.03,137.16,12105.0,130.6666,130.6856,130.3622,130.4858,12105.0
2015-11-03 14:40:00,137.09,137.49,137.09,137.31,45679.0,130.4192,130.7998,130.4192,130.6285,45679.0
2015-11-03 14:45:00,137.31,137.39,137.21,137.25,18498.0,130.6285,130.7046,130.5334,130.5715,18498.0
2015-11-03 14:50:00,137.26,137.5,137.2,137.33,39181.0,130.581,130.8093,130.5239,130.6476,39181.0
2015-11-03 14:55:00,137.25,137.38,137.25,137.28,14713.0,130.5715,130.6951,130.5715,130.6,14713.0
2015-11-03 15:00:00,137.36,137.47,137.23,137.23,23522.0,130.6761,130.7807,130.5524,130.5524,23522.0
2015-11-03 15:05:00,137.25,137.25,136.82,136.98,21027.0,130.5715,130.5715,130.1624,130.3146,21027.0
2015-11-03 15:10:00,136.99,137.07,136.82,136.93,21859.0,130.3241,130.4002,130.1624,130.267,21859.0
2015-11-03 15:15:00,136.93,136.97,136.84,136.93,15052.0,130.267,130.3051,130.1814,130.267,15052.0
2015-11-03 15:20:00,136.93,137.01,136.8,136.89,30105.0,130.267,130.3431,130.1434,130.229,30105.0
2015-11-03 15:25:00,136.81,136.88,136.62,136.75,13309.0,130.1529,130.2195,129.9721,130.0958,13309.0
2015-11-03 15:30:00,136.78,136.78,136.51,136.68,21741.0,130.1243,130.1243,129.8675,130.0292,21741.0
2015-11-03 15:35:00,136.67,136.69,136.52,136.55,9000.0,130.0197,130.0387,129.877,129.9055,9000.0
2015-11-03 15:40:00,136.55,136.6,136.35,136.35,16172.0,129.9055,129.9531,129.7152,129.7152,16172.0
2015-11-03 15:45:00,136.35,136.47,136.27,136.29,19601.0,129.7152,129.8294,129.6391,129.6582,19601.0
2015-11-03 15:50:00,136.29,136.52,136.24,136.26,47133.0,129.6582,129.877,129.6106,129.6296,47133.0
2015-11-03 15:55:00,136.26,136.47,136.22,136.39,44155.0,129.6296,129.8294,129.5916,129.7533,44155.0
2015-11-04 09:30:00,137.02,137.3,136.43,136.71,31188.0,130.3526,130.619,129.7914,130.0577,31188.0
2015-11-04 09:35:00,136.72,137.27,136.47,137.1,36880.0,130.0672,130.5905,129.8294,130.4288,36880.0
2015-11-04 09:40:00,137.03,137.24,135.52,135.91,35437.0,130.3622,130.5619,128.9256,129.2967,35437.0
2015-11-04 09:45:00,136.08,136.83,136.04,136.21,49237.0,129.4584,130.1719,129.4203,129.5821,49237.0
2015-11-04 09:50:00,135.99,136.25,135.77,135.81,9773.0,129.3728,129.6201,129.1635,129.2015,9773.0
2015-11-04 09:55:00,135.9,136.08,135.45,135.45,16009.0,129.2871,129.4584,128.859,128.859,16009.0
2015-11-04 10:00:00,135.43,135.65,135.36,135.54,15932.0,128.84,129.0493,128.7734,128.9447,15932.0
2015-11-04 10:05:00,135.5,135.53,135.12,135.18,55192.0,128.9066,128.9351,128.5451,128.6022,55192.0
2015-11-04 10:10:00,135.13,135.27,134.6,135.27,32829.0,128.5546,128.6878,128.0504,128.6878,32829.0
2015-11-04 10:15:00,135.25,135.25,134.59,134.6,46478.0,128.6688,128.6688,128.0409,128.0504,46478.0
2015-11-04 10:20:00,134.72,134.79,134.37,134.52,31102.0,128.1646,128.2312,127.8316,127.9743,31102.0
2015-11-04 10:25:00,134.56,134.84,134.51,134.75,19492.0,128.0123,128.2787,127.9648,128.1931,19492.0
2015-11-04 10:30:00,134.72,135.0,134.53,134.99,12333.0,128.1646,128.4309,127.9838,128.4214,12333.0
2015-11-04 10:35:00,134.91,135.43,134.91,135.42,25923.0,128.3453,128.84,128.3453,128.8305,25923.0
2015-11-04 10:40:00,135.43,135.5,134.6,134.87,61039.0,128.84,128.9066,128.0504,128.3073,61039.0
2015-11-04 10:45:00,134.75,134.87,134.72,134.86,8295.0,128.1931,128.3073,128.1646,128.2978,8295.0
2015-11-04 10:50:00,134.81,134.95,134.47,134.61,16824.0,128.2502,128.3834,127.9267,128.0599,16824.0
2015-11-04 10:55:00,134.48,134.61,133.8,133.95,27738.0,127.9362,128.0599,127.2893,127.432,27738.0
2015-11-04 11:00:00,133.94,133.94,133.39,133.92,60677.0,127.4225,127.4225,126.8993,127.4035,60677.0
2015-11-04 11:05:00,133.96,134.14,133.5,133.52,32226.0,127.4415,127.6128,127.0039,127.023,32226.0
2015-11-04 11:10:00,133.55,133.67,133.15,133.26,24250.0,127.0515,127.1657,126.671,126.7756,24250.0
2015-11-04 11:15:00,133.2,133.44,133.11,133.27,25781.0,126.7185,126.9468,126.6329,126.7851,25781.0
2015-11-04 11:20:00,133.28,133.35,133.01,133.23,36988.0,126.7946,126.8612,126.5378,126.7471,36988.0
2015-11-04 11:25:00,133.23,133.38,132.49,132.88,30646.0,126.7471,126.8898,126.0431,126.4141,30646.0
2015-11-04 11:30:00,133.0,133.33,132.93,133.3,40663.0,126.5283,126.8422,126.4617,126.8137,40663.0
2015-11-04 11:35:00,133.27,133.27,132.74,132.79,17912.0,126.7851,126.7851,126.2809,126.3285,17912.0
2015-11-04 11:40:00,132.83,133.17,132.79,132.97,14268.0,126.3665,126.69,126.3285,126.4997,14268.0
2015-11-04 11:45:00,132.96,133.82,132.91,133.78,23394.0,126.4902,127.3084,126.4426,127.2703,23394.0
2015-11-04 11:50:00,133.68,133.9,133.56,133.78,16347.0,127.1752,127.3845,127.061,127.2703,16347.0
2015-11-04 11:55:00,133.75,133.97,133.63,133.9,17491.0,127.2418,127.4511,127.1276,127.3845,17491.0
2015-11-04 12:00:00,133.9,133.95,133.8,133.87,6607.0,127.3845,127.432,127.2893,127.3559,6607.0
2015-11-04 12:05:00,133.99,133.99,133.58,133.75,24540.0,127.4701,127.4701,127.08,127.2418,24540.0
2015-11-04 12:10:00,133.77,133.92,133.69,133.92,7286.0,127.2608,127.4035,127.1847,127.4035,7286.0
2015-11-04 12:15:00,133.87,133.92,133.69,133.74,8132.0,127.3559,127.4035,127.1847,127.2322,8132.0
2015-11-04 12:20:00,133.72,133.77,133.5,133.51,13024.0,127.2132,127.2608,127.0039,127.0134,13024.0
2015-11-04 12:25:00,133.56,133.56,133.32,133.34,20698.0,127.061,127.061,126.8327,126.8517,20698.0
2015-11-04 12:30:00,133.39,133.46,133.18,133.33,16291.0,126.8993,126.9659,126.6995,126.8422,16291.0
2015-11-04 12:35:00,133.33,133.43,133.28,133.41,8606.0,126.8422,126.9373,126.7946,126.9183,8606.0
2015-11-04 12:40:00,133.32,133.45,133.31,133.4,9452.0,126.8327,126.9564,126.8232,126.9088,9452.0
2015-11-04 12:45:00,133.4,133.56,133.24,133.5,16974.0,126.9088,127.061,126.7566,127.0039,16974.0
2015-11-04 12:50:00,133.45,133.72,133.43,133.67,12931.0,126.9564,127.2132,126.9373,127.1657,12931.0
2015-11-04 12:55:00,133.66,133.71,133.47,133.56,15242.0,127.1561,127.2037,126.9754,127.061,15242.0
2015-11-04 13:00:00,133.54,133.56,133.18,133.22,7506.0,127.042,127.061,126.6995,126.7376,7506.0
2015-11-04 13:05:00,133.24,133.4,133.0,133.04,10048.0,126.7566,126.9088,126.5283,126.5663,10048.0
2015-11-04 13:10:00,133.02,133.36,133.01,133.03,15987.0,126.5473,126.8707,126.5378,126.5568,15987.0
2015-11-04 13:15:00,133.02,133.12,132.95,133.11,12919.0,126.5473,126.6424,126.4807,126.6329,12919.0
2015-11-04 13:20:00,133.01,133.15,132.95,133.15,8242.0,126.5378,126.671,126.4807,126.671,8242.0
2015-11-04 13:25:00,133.17,133.37,133.17,133.22,4902.0,126.69,126.8803,126.69,126.7376,4902.0
2015-11-04 13:30:00,133.25,133.37,133.08,133.37,25290.0,126.7661,126.8803,126.6044,126.8803,25290.0
2015-11-04 13:35:00,133.34,133.39,133.24,133.25,4231.0,126.8517,126.8993,126.7566,126.7661,4231.0
2015-11-04 13:40:00,133.21,133.21,132.97,133.05,10568.0,126.728,126.728,126.4997,126.5758,10568.0
2015-11-04 13:45:00,133.1,133.13,132.88,132.93,14306.0,126.6234,126.6519,126.4141,126.4617,14306.0
2015-11-04 13:50:00,132.9,133.06,132.89,133.04,13999.0,126.4331,126.5853,126.4236,126.5663,13999.0
2015-11-04 13:55:00,133.09,133.2,133.03,133.2,26005.0,126.6139,126.7185,126.5568,126.7185,26005.0
2015-11-04 14:00:00,133.15,133.57,133.15,133.52,16963.0,126.671,127.0705,126.671,127.023,16963.0
2015-11-04 14:05:00,133.52,133.89,133.5,133.83,11646.0,127.023,127.375,127.0039,127.3179,11646.0
2015-11-04 14:10:00,133.83,134.0,133.8,133.81,25472.0,127.3179,127.4796,127.2893,127.2988,25472.0
2015-11-04 14:15:00,133.83,133.86,133.51,133.59,11768.0,127.3179,127.3464,127.0134,127.0895,11768.0
2015-11-04 14:20:00,133.57,133.74,133.53,133.63,9796.0,127.0705,127.2322,127.0325,127.1276,9796.0
2015-11-04 14:25:00,133.56,133.99,133.56,133.95,21272.0,127.061,127.4701,127.061,127.432,21272.0
2015-11-04 14:30:00,133.88,134.17,133.85,134.09,14362.0,127.3654,127.6413,127.3369,127.5652,14362.0
2015-11-04 14:35:00,134.11,134.15,133.96,133.99,10700.0,127.5842,127.6223,127.4415,127.4701,10700.0
2015-11-04 14:40:00,133.97,134.12,133.92,134.05,11115.0,127.4511,127.5938,127.4035,127.5272,11115.0
2015-11-04 14:45:00,134.03,134.19,133.96,134.15,13409.0,127.5081,127.6604,127.4415,127.6223,13409.0
2015-11-04 14:50:00,134.12,134.12,133.94,133.96,7258.0,127.5938,127.5938,127.4225,127.4415,7258.0
2015-11-04 14:55:00,133.96,134.25,133.92,134.14,11862.0,127.4415,127.7174,127.4035,127.6128,11862.0
2015-11-04 15:00:00,134.13,134.19,133.93,134.08,11718.0,127.6033,127.6604,127.413,127.5557,11718.0
2015-11-04 15:05:00,134.12,134.19,134.05,134.16,14561.0,127.5938,127.6604,127.5272,127.6318,14561.0
2015-11-04 15:10:00,134.1,134.32,134.09,134.22,20653.0,127.5747,127.784,127.5652,127.6889,20653.0
2015-11-04 15:15:00,134.16,134.24,134.11,134.24,17671.0,127.6318,127.7079,127.5842,127.7079,17671.0
2015-11-04 15:20:00,134.24,134.29,134.11,134.26,34459.0,127.7079,127.7555,127.5842,127.7269,34459.0
2015-11-04 15:25:00,134.3,134.36,134.14,134.14,18344.0,127.765,127.8221,127.6128,127.6128,18344.0
2015-11-04 15:30:00,134.22,134.22,133.96,134.0,27909.0,127.6889,127.6889,127.4415,127.4796,27909.0
2015-11-04 15:35:00,133.99,134.24,133.98,134.22,30082.0,127.4701,127.7079,127.4606,127.6889,30082.0
2015-11-04 15:40:00,134.22,134.26,133.95,134.0,52023.0,127.6889,127.7269,127.432,127.4796,52023.0
2015-11-04 15:45:00,134.02,134.26,134.02,134.14,32587.0,127.4986,127.7269,127.4986,127.6128,32587.0
2015-11-04 15:50:00,134.12,134.12,133.94,134.06,54356.0,127.5938,127.5938,127.4225,127.5367,54356.0
2015-11-04 15:55:00,134.03,134.24,134.02,134.19,91899.0,127.5081,127.7079,127.4986,127.6604,91899.0
2015-11-05 09:30:00,138.66,139.0,138.0,138.25,417226.0,131.9128,132.2363,131.285,131.5228,417226.0
2015-11-05 09:35:00,138.14,138.29,137.36,137.63,404479.0,131.4181,131.5608,130.6761,130.933,404479.0
2015-11-05 09:40:00,137.48,137.75,137.0,137.39,186561.0,130.7903,131.0471,130.3336,130.7046,186561.0
2015-11-05 09:45:00,137.4,138.18,137.05,137.83,314514.0,130.7142,131.4562,130.3812,131.1232,314514.0
2015-11-05 09:50:00,137.89,138.05,137.36,137.37,152292.0,131.1803,131.3325,130.6761,130.6856,152292.0
2015-11-05 09:55:00,137.35,138.0,137.21,137.94,126099.0,130.6666,131.285,130.5334,131.2279,126099.0
2015-11-05 10:00:00,137.99,139.04,137.8,138.59,233167.0,131.2754,132.2744,131.0947,131.8462,233167.0
2015-11-05 10:05:00,138.56,138.6,138.1,138.47,125430.0,131.8177,131.8558,131.3801,131.7321,125430.0
2015-11-05 10:10:00,138.53,138.6,137.79,137.85,60351.0,131.7892,131.8558,131.0852,131.1423,60351.0
2015-11-05 10:15:00,137.94,138.6,137.88,138.5,73047.0,131.2279,131.8558,131.1708,131.7606,73047.0
2015-11-05 10:20:00,138.55,139.43,138.5,139.09,164580.0,131.8082,132.6454,131.7606,132.3219,164580.0
2015-11-05 10:25:00,139.06,139.17,138.75,138.99,105958.0,132.2934,132.398,131.9985,132.2268,105958.0
2015-11-05 10:30:00,138.98,138.99,138.0,138.42,91694.0,132.2173,132.2268,131.285,131.6845,91694.0
2015-11-05 10:35:00,138.41,138.8,138.18,138.34,86326.0,131.675,132.046,131.4562,131.6084,86326.0
2015-11-05 10:40:00,138.34,138.46,137.93,138.06,133028.0,131.6084,131.7226,131.2184,131.342,133028.0
2015-11-05 10:45:00,138.06,138.36,138.0,138.18,64032.0,131.342,131.6274,131.285,131.4562,64032.0
2015-11-05 10:50:00,138.19,138.9,138.14,138.9,34605.0,131.4657,132.1412,131.4181,132.1412,34605.0
2015-11-05 10:55:00,138.9,139.07,138.6,138.6,76478.0,132.1412,132.3029,131.8558,131.8558,76478.0
2015-11-05 11:00:00,138.54,138.83,138.31,138.77,71570.0,131.7987,132.0746,131.5799,132.0175,71570.0
2015-11-05 11:05:00,138.83,138.99,138.72,138.96,44453.0,132.0746,132.2268,131.9699,132.1982,44453.0
2015-11-05 11:10:00,138.96,139.63,138.6,139.38,67211.0,132.1982,132.8356,131.8558,132.5978,67211.0
2015-11-05 11:15:00,139.31,139.99,139.2,139.48,132589.0,132.5312,133.1781,132.4266,132.6929,132589.0
2015-11-05 11:20:00,139.44,139.78,139.34,139.69,81958.0,132.6549,132.9783,132.5598,132.8927,81958.0
2015-11-05 11:25:00,139.7,140.51,139.59,140.31,77915.0,132.9022,133.6728,132.7976,133.4826,77915.0
2015-11-05 11:30:00,140.3,140.5,140.0,140.47,198614.0,133.473,133.6633,133.1876,133.6348,198614.0
2015-11-05 11:35:00,140.47,140.5,138.6,138.82,130789.0,133.6348,133.6633,131.8558,132.0651,130789.0
2015-11-05 11:40:00,138.85,139.78,138.68,139.75,75380.0,132.0936,132.9783,131.9319,132.9498,75380.0
2015-11-05 11:45:00,139.69,140.12,139.51,139.83,73780.0,132.8927,133.3018,132.7215,133.0259,73780.0
2015-11-05 11:50:00,139.83,139.89,139.61,139.71,23551.0,133.0259,133.083,132.8166,132.9118,23551.0
2015-11-05 11:55:00,139.75,139.75,139.35,139.52,21118.0,132.9498,132.9498,132.5693,132.731,21118.0
2015-11-05 12:00:00,139.52,139.69,139.51,139.67,19880.0,132.731,132.8927,132.7215,132.8737,19880.0
2015-11-05 12:05:00,139.67,139.87,139.5,139.5,39234.0,132.8737,133.064,132.712,132.712,39234.0
2015-11-05 12:10:00,139.47,139.47,139.05,139.07,16938.0,132.6834,132.6834,132.2839,132.3029,16938.0
2015-11-05 12:15:00,139.07,139.41,138.97,139.03,33066.0,132.3029,132.6263,132.2078,132.2648,33066.0
2015-11-05 12:20:00,139.04,139.09,138.82,138.99,33635.0,132.2744,132.3219,132.0651,132.2268,33635.0
2015-11-05 12:25:00,138.99,139.07,138.92,139.05,54140.0,132.2268,132.3029,132.1602,132.2839,54140.0
2015-11-05 12:30:00,139.08,139.13,138.94,139.03,41731.0,132.3124,132.36,132.1792,132.2648,41731.0
2015-11-05 12:35:00,139.0,139.08,138.96,139.05,12721.0,132.2363,132.3124,132.1982,132.2839,12721.0
2015-11-05 12:40:00,139.08,139.17,138.87,139.02,70282.0,132.3124,132.398,132.1126,132.2553,70282.0
2015-11-05 12:45:00,139.02,139.1,138.81,138.89,37405.0,132.2553,132.3314,132.0555,132.1317,37405.0
2015-11-05 12:50:00,138.95,139.03,138.87,139.03,31196.0,132.1887,132.2648,132.1126,132.2648,31196.0
2015-11-05 12:55:00,138.97,139.0,138.87,138.9,17526.0,132.2078,132.2363,132.1126,132.1412,17526.0
2015-11-05 13:00:00,138.9,139.04,138.77,139.0,30153.0,132.1412,132.2744,132.0175,132.2363,30153.0
2015-11-05 13:05:00,139.0,139.07,138.76,138.83,27039.0,132.2363,132.3029,132.008,132.0746,27039.0
2015-11-05 13:10:00,138.78,138.85,138.07,138.33,90959.0,132.027,132.0936,131.3516,131.5989,90959.0
2015-11-05 13:15:00,138.41,138.5,138.06,138.24,46821.0,131.675,131.7606,131.342,131.5133,46821.0
2015-11-05 13:20:00,138.26,138.55,138.24,138.55,89270.0,131.5323,131.8082,131.5133,131.8082,89270.0
2015-11-05 13:25:00,138.5,138.51,138.2,138.27,98412.0,131.7606,131.7701,131.4752,131.5418,98412.0
2015-11-05 13:30:00,138.24,138.41,138.2,138.34,17945.0,131.5133,131.675,131.4752,131.6084,17945.0
2015-11-05 13:35:00,138.35,138.63,138.24,138.27,41929.0,131.6179,131.8843,131.5133,131.5418,41929.0
2015-11-05 13:40:00,138.25,138.28,138.06,138.09,35831.0,131.5228,131.5513,131.342,131.3706,35831.0
2015-11-05 13:45:00,138.08,138.12,138.0,138.01,40748.0,131.3611,131.3991,131.285,131.2945,40748.0
2015-11-05 13:50:00,138.01,138.19,137.98,138.11,46070.0,131.2945,131.4657,131.2659,131.3896,46070.0
2015-11-05 13:55:00,138.1,138.16,138.0,138.08,24781.0,131.3801,131.4372,131.285,131.3611,24781.0
2015-11-05 14:00:00,138.06,138.35,137.95,138.31,54975.0,131.342,131.6179,131.2374,131.5799,54975.0
2015-11-05 14:05:00,138.26,138.36,138.2,138.21,25338.0,131.5323,131.6274,131.4752,131.4847,25338.0
2015-11-05 14:10:00,138.24,138.24,137.75,138.0,77714.0,131.5133,131.5133,131.0471,131.285,77714.0
2015-11-05 14:15:00,137.94,138.18,137.94,138.09,53957.0,131.2279,131.4562,131.2279,131.3706,53957.0
2015-11-05 14:20:00,138.09,138.23,138.07,138.1,30091.0,131.3706,131.5038,131.3516,131.3801,30091.0
2015-11-05 14:25:00,138.1,138.37,137.83,137.95,54470.0,131.3801,131.637,131.1232,131.2374,54470.0
2015-11-05 14:30:00,137.98,138.0,137.74,137.86,45267.0,131.2659,131.285,131.0376,131.1518,45267.0
2015-11-05 14:35:00,137.89,137.93,137.82,137.82,36221.0,131.1803,131.2184,131.1137,131.1137,36221.0
2015-11-05 14:40:00,137.86,138.41,137.84,138.41,25004.0,131.1518,131.675,131.1327,131.675,25004.0
2015-11-05 14:45:00,138.4,138.47,138.32,138.39,28886.0,131.6655,131.7321,131.5894,131.656,28886.0
2015-11-05 14:50:00,138.39,138.4,138.14,138.15,27479.0,131.656,131.6655,131.4181,131.4277,27479.0
2015-11-05 14:55:00,138.16,138.24,138.11,138.16,26790.0,131.4372,131.5133,131.3896,131.4372,26790.0
2015-11-05 15:00:00,138.12,138.16,137.92,137.99,42721.0,131.3991,131.4372,131.2089,131.2754,42721.0
2015-11-05 15:05:00,137.97,137.98,137.67,137.67,64542.0,131.2564,131.2659,130.971,130.971,64542.0
2015-11-05 15:10:00,137.71,137.82,137.57,137.73,62602.0,131.0091,131.1137,130.8759,131.0281,62602.0
2015-11-05 15:15:00,137.72,138.36,137.72,138.33,53852.0,131.0186,131.6274,131.0186,131.5989,53852.0
2015-11-05 15:20:00,138.25,138.26,137.25,137.31,190745.0,131.5228,131.5323,130.5715,130.6285,190745.0
2015-11-05 15:25:00,137.5,137.6,136.41,137.56,187940.0,130.8093,130.9044,129.7723,130.8664,187940.0
2015-11-05 15:30:00,137.51,137.55,137.12,137.35,101703.0,130.8188,130.8569,130.4478,130.6666,101703.0
2015-11-05 15:35:00,137.36,137.44,137.23,137.33,66999.0,130.6761,130.7522,130.5524,130.6476,66999.0
2015-11-05 15:40:00,137.32,137.33,137.0,137.08,84579.0,130.638,130.6476,130.3336,130.4097,84579.0
2015-11-05 15:45:00,137.08,137.67,137.06,137.62,82513.0,130.4097,130.971,130.3907,130.9234,82513.0
2015-11-05 15:50:00,137.63,137.75,137.48,137.53,110774.0,130.933,131.0471,130.7903,130.8378,110774.0
2015-11-05 15:55:00,137.52,137.54,137.28,137.31,180968.0,130.8283,130.8473,130.6,130.6285,180968.0
2015-11-06 09:30:00,138.08,138.21,136.27,136.39,56970.0,131.3611,131.4847,129.6391,129.7533,56970.0
2015-11-06 09:35:00,136.28,137.49,136.05,136.09,43780.0,129.6487,130.7998,129.4298,129.4679,43780.0
2015-11-06 09:40:00,136.17,136.25,135.5,135.97,72241.0,129.544,129.6201,128.9066,129.3537,72241.0
2015-11-06 09:45:00,135.7,136.08,135.63,135.89,39381.0,129.0969,129.4584,129.0303,129.2776,39381.0
2015-11-06 09:50:00,135.76,136.03,135.26,135.6,164828.0,129.154,129.4108,128.6783,129.0017,164828.0
2015-11-06 09:55:00,135.57,135.74,134.78,135.13,163802.0,128.9732,129.1349,128.2216,128.5546,163802.0
2015-11-06 10:00:00,135.08,135.55,134.81,135.02,160442.0,128.507,128.9542,128.2502,128.45,160442.0
2015-11-06 10:05:00,135.08,135.35,134.62,135.13,74166.0,128.507,128.7639,128.0694,128.5546,74166.0
2015-11-06 10:10:00,135.1,135.26,134.53,134.63,132758.0,128.5261,128.6783,127.9838,128.0789,132758.0
2015-11-06 10:15:00,134.63,134.81,134.29,134.57,115105.0,128.0789,128.2502,127.7555,128.0219,115105.0
2015-11-06 10:20:00,134.66,134.68,133.82,133.83,119754.0,128.1075,128.1265,127.3084,127.3179,119754.0
2015-11-06 10:25:00,133.82,134.02,132.87,133.63,91792.0,127.3084,127.4986,126.4046,127.1276,91792.0
2015-11-06 10:30:00,133.64,134.41,133.38,134.35,80776.0,127.1371,127.8696,126.8898,127.8126,80776.0
2015-11-06 10:35:00,134.42,134.55,134.03,134.13,60127.0,127.8792,128.0028,127.5081,127.6033,60127.0
2015-11-06 10:40:00,134.13,134.34,133.98,134.15,46258.0,127.6033,127.8031,127.4606,127.6223,46258.0
2015-11-06 10:45:00,134.16,134.49,134.07,134.3,47855.0,127.6318,127.9458,127.5462,127.765,47855.0
2015-11-06 10:50:00,134.37,134.47,133.7,133.76,51483.0,127.8316,127.9267,127.1942,127.2513,51483.0
2015-11-06 10:55:00,133.76,134.1,133.59,133.79,74942.0,127.2513,127.5747,127.0895,127.2798,74942.0
2015-11-06 11:00:00,133.98,134.08,133.19,133.5,29117.0,127.4606,127.5557,126.709,127.0039,29117.0
2015-11-06 11:05:00,133.43,133.68,133.0,133.31,31201.0,126.9373,127.1752,126.5283,126.8232,31201.0
2015-11-06 11:10:00,133.31,133.54,133.23,133.53,29919.0,126.8232,127.042,126.7471,127.0325,29919.0
2015-11-06 11:15:00,133.5,133.51,132.93,132.98,25790.0,127.0039,127.0134,126.4617,126.5092,25790.0
2015-11-06 11:20:00,132.96,133.17,132.4,132.56,66145.0,126.4902,126.69,125.9575,126.1097,66145.0
2015-11-06 11:25:00,132.51,132.88,132.37,132.4,34728.0,126.0621,126.4141,125.9289,125.9575,34728.0
2015-11-06 11:30:00,132.45,133.04,132.38,133.02,56687.0,126.005,126.5663,125.9384,126.5473,56687.0
2015-11-06 11:35:00,133.02,133.44,132.97,133.38,21707.0,126.5473,126.9468,126.4997,126.8898,21707.0
2015-11-06 11:40:00,133.37,133.42,132.71,132.75,52340.0,126.8803,126.9278,126.2524,126.2904,52340.0
2015-11-06 11:45:00,132.74,133.1,132.73,132.93,34029.0,126.2809,126.6234,126.2714,126.4617,34029.0
2015-11-06 11:50:00,132.91,133.05,132.69,132.94,27493.0,126.4426,126.5758,126.2333,126.4712,27493.0
2015-11-06 11:55:00,132.92,133.02,132.71,132.82,17564.0,126.4522,126.5473,126.2524,126.357,17564.0
2015-11-06 12:00:00,132.79,132.91,132.61,132.63,19372.0,126.3285,126.4426,126.1572,126.1763,19372.0
2015-11-06 12:05:00,132.66,132.81,132.37,132.45,40124.0,126.2048,126.3475,125.9289,126.005,40124.0
2015-11-06 12:10:00,132.44,132.58,131.85,131.94,36283.0,125.9955,126.1287,125.4342,125.5198,36283.0
2015-11-06 12:15:00,131.96,132.11,131.6,131.91,77517.0,125.5389,125.6816,125.1964,125.4913,77517.0
2015-11-06 12:20:00,131.84,132.12,131.63,131.8,54830.0,125.4247,125.6911,125.2249,125.3866,54830.0
2015-11-06 12:25:00,131.86,132.08,131.72,131.99,14665.0,125.4437,125.653,125.3105,125.5674,14665.0
2015-11-06 12:30:00,132.02,132.52,131.88,132.47,32381.0,125.5959,126.0716,125.4628,126.024,32381.0
2015-11-06 12:35:00,132.44,132.7,132.1,132.27,69185.0,125.9955,126.2429,125.6721,125.8338,69185.0
2015-11-06 12:40:00,132.3,132.59,132.19,132.33,25045.0,125.8623,126.1382,125.7577,125.8909,25045.0
2015-11-06 12:45:00,132.41,132.56,132.31,132.34,28824.0,125.967,126.1097,125.8718,125.9004,28824.0
2015-11-06 12:50:00,132.38,132.71,132.01,132.66,22663.0,125.9384,126.2524,125.5864,126.2048,22663.0
2015-11-06 12:55:00,132.77,132.83,132.47,132.72,18890.0,126.3094,126.3665,126.024,126.2619,18890.0
2015-11-06 13:00:00,132.73,132.81,132.51,132.74,41099.0,126.2714,126.3475,126.0621,126.2809,41099.0
2015-11-06 13:05:00,132.68,132.98,132.63,132.71,32730.0,126.2238,126.5092,126.1763,126.2524,32730.0
2015-11-06 13:10:00,132.69,133.03,132.41,133.02,47295.0,126.2333,126.5568,125.967,126.5473,47295.0
2015-11-06 13:15:00,132.99,133.3,132.95,133.19,20145.0,126.5187,126.8137,126.4807,126.709,20145.0
2015-11-06 13:20:00,133.19,133.5,133.17,133.39,20815.0,126.709,127.0039,126.69,126.8993,20815.0
2015-11-06 13:25:00,133.42,133.8,133.37,133.62,61483.0,126.9278,127.2893,126.8803,127.1181,61483.0
2015-11-06 13:30:00,133.62,133.76,133.15,133.45,50820.0,127.1181,127.2513,126.671,126.9564,50820.0
2015-11-06 13:35:00,133.45,133.67,133.45,133.5,47316.0,126.9564,127.1657,126.9564,127.0039,47316.0
2015-11-06 13:40:00,133.5,133.56,133.45,133.5,19777.0,127.0039,127.061,126.9564,127.0039,19777.0
2015-11-06 13:45:00,133.5,133.94,133.46,133.92,17274.0,127.0039,127.4225,126.9659,127.4035,17274.0
2015-11-06 13:50:00,133.94,134.19,133.8,134.0,19451.0,127.4225,127.6604,127.2893,127.4796,19451.0
2015-11-06 13:55:00,134.07,134.21,133.72,133.76,19805.0,127.5462,127.6794,127.2132,127.2513,19805.0
2015-11-06 14:00:00,133.75,133.79,133.06,133.34,60663.0,127.2418,127.2798,126.5853,126.8517,60663.0
2015-11-06 14:05:00,133.37,133.37,132.76,132.81,40319.0,126.8803,126.8803,126.2999,126.3475,40319.0
2015-11-06 14:10:00,132.87,133.01,132.6,132.6,27751.0,126.4046,126.5378,126.1477,126.1477,27751.0
2015-11-06 14:15:00,132.59,132.69,132.18,132.2,25347.0,126.1382,126.2333,125.7482,125.7672,25347.0
2015-11-06 14:20:00,132.24,132.56,132.13,132.5,30397.0,125.8052,126.1097,125.7006,126.0526,30397.0
2015-11-06 14:25:00,132.56,133.43,132.5,133.08,91356.0,126.1097,126.9373,126.0526,126.6044,91356.0
2015-11-06 14:30:00,133.16,133.5,133.02,133.06,43224.0,126.6805,127.0039,126.5473,126.5853,43224.0
2015-11-06 14:35:00,133.06,133.23,132.66,132.7,35694.0,126.5853,126.7471,126.2048,126.2429,35694.0
2015-11-06 14:40:00,132.73,133.05,132.6,132.93,34356.0,126.2714,126.5758,126.1477,126.4617,34356.0
2015-11-06 14:45:00,132.88,132.98,132.74,132.84,25444.0,126.4141,126.5092,126.2809,126.376,25444.0
2015-11-06 14:50:00,132.8,132.87,132.69,132.81,31002.0,126.338,126.4046,126.2333,126.3475,31002.0
2015-11-06 14:55:00,132.81,133.04,132.72,132.98,39525.0,126.3475,126.5663,126.2619,126.5092,39525.0
2015-11-06 15:00:00,133.02,133.18,132.97,133.08,43000.0,126.5473,126.6995,126.4997,126.6044,43000.0
2015-11-06 15:05:00,133.08,133.23,133.04,133.13,42509.0,126.6044,126.7471,126.5663,126.6519,42509.0
2015-11-06 15:10:00,133.13,133.17,133.05,133.14,44375.0,126.6519,126.69,126.5758,126.6614,44375.0
2015-11-06 15:15:00,133.12,133.42,132.93,132.98,41791.0,126.6424,126.9278,126.4617,126.5092,41791.0
2015-11-06 15:20:00,132.98,133.18,132.76,133.04,48548.0,126.5092,126.6995,126.2999,126.5663,48548.0
2015-11-06 15:25:00,133.05,133.64,133.05,133.39,90295.0,126.5758,127.1371,126.5758,126.8993,90295.0
2015-11-06 15:30:00,133.39,133.49,133.34,133.41,45212.0,126.8993,126.9944,126.8517,126.9183,45212.0
2015-11-06 15:35:00,133.38,133.38,132.97,133.05,121849.0,126.8898,126.8898,126.4997,126.5758,121849.0
2015-11-06 15:40:00,133.08,133.99,133.03,133.84,87724.0,126.6044,127.4701,126.5568,127.3274,87724.0
2015-11-06 15:45:00,133.84,133.94,133.53,133.55,89641.0,127.3274,127.4225,127.0325,127.0515,89641.0
2015-11-06 15:50:00,133.6,133.63,133.47,133.5,93196.0,127.0991,127.1276,126.9754,127.0039,93196.0
2015-11-06 15:55:00,133.5,133.51,133.24,133.32,116512.0,127.0039,127.0134,126.7566,126.8327,116512.0
2015-11-09 09:30:00,131.83,132.5,130.8,131.4,135372.0,125.4152,126.0526,124.4353,125.0061,135372.0
2015-11-09 09:35:00,131.5,132.51,131.09,132.33,88889.0,125.1012,126.0621,124.7112,125.8909,88889.0
2015-11-09 09:40:00,132.4,132.49,131.5,132.43,44531.0,125.9575,126.0431,125.1012,125.986,44531.0
2015-11-09 09:45:00,132.28,133.23,132.28,132.92,40216.0,125.8433,126.7471,125.8433,126.4522,40216.0
2015-11-09 09:50:00,132.88,133.11,132.22,132.48,66678.0,126.4141,126.6329,125.7862,126.0336,66678.0
2015-11-09 09:55:00,132.44,132.57,132.15,132.36,21266.0,125.9955,126.1192,125.7196,125.9194,21266.0
2015-11-09 10:00:00,132.36,132.44,131.78,132.35,26075.0,125.9194,125.9955,125.3676,125.9099,26075.0
2015-11-09 10:05:00,132.32,132.58,132.13,132.41,45524.0,125.8813,126.1287,125.7006,125.967,45524.0
2015-11-09 10:10:00,132.41,132.49,131.75,131.91,44381.0,125.967,126.0431,125.3391,125.4913,44381.0
2015-11-09 10:15:00,132.03,132.3,131.88,132.02,36849.0,125.6055,125.8623,125.4628,125.5959,36849.0
2015-11-09 10:20:00,132.02,132.22,131.97,132.05,26019.0,125.5959,125.7862,125.5484,125.6245,26019.0
2015-11-09 10:25:00,132.06,132.19,131.98,131.98,7951.0,125.634,125.7577,125.5579,125.5579,7951.0
2015-11-09 10:30:00,131.95,132.18,131.83,132.05,23355.0,125.5294,125.7482,125.4152,125.6245,23355.0
2015-11-09 10:35:00,132.03,132.2,131.92,132.16,18128.0,125.6055,125.7672,125.5008,125.7291,18128.0
2015-11-09 10:40:00,132.17,132.18,131.53,131.59,29248.0,125.7386,125.7482,125.1298,125.1869,29248.0
2015-11-09 10:45:00,131.6,131.85,131.53,131.64,26259.0,125.1964,125.4342,125.1298,125.2344,26259.0
2015-11-09 10:50:00,131.73,131.73,131.24,131.35,26664.0,125.3201,125.3201,124.8539,124.9585,26664.0
2015-11-09 10:55:00,131.39,131.58,131.22,131.22,24582.0,124.9966,125.1774,124.8349,124.8349,24582.0
2015-11-09 11:00:00,131.22,131.3,130.91,130.92,35587.0,124.8349,124.911,124.54,124.5495,35587.0
2015-11-09 11:05:00,130.95,131.01,130.22,130.5,39199.0,124.578,124.6351,123.8835,124.1499,39199.0
2015-11-09 11:10:00,130.47,130.61,130.34,130.52,34014.0,124.1214,124.2546,123.9977,124.1689,34014.0
2015-11-09 11:15:00,130.5,131.12,130.35,131.05,22922.0,124.1499,124.7397,124.0072,124.6731,22922.0
2015-11-09 11:20:00,130.97,130.98,130.8,130.94,12186.0,124.597,124.6065,124.4353,124.5685,12186.0
2015-11-09 11:25:00,130.89,130.98,130.26,130.35,25565.0,124.5209,124.6065,123.9216,124.0072,25565.0
2015-11-09 11:30:00,130.35,130.82,130.32,130.68,33031.0,124.0072,124.4543,123.9787,124.3211,33031.0
2015-11-09 11:35:00,130.67,130.67,130.17,130.22,12584.0,124.3116,124.3116,123.836,123.8835,12584.0
2015-11-09 11:40:00,130.16,130.68,130.05,130.33,22338.0,123.8265,124.3211,123.7218,123.9882,22338.0
2015-11-09 11:45:00,130.33,130.87,130.21,130.61,20774.0,123.9882,124.5019,123.874,124.2546,20774.0
2015-11-09 11:50:00,130.63,130.69,130.4,130.41,13324.0,124.2736,124.3307,124.0548,124.0643,13324.0
2015-11-09 11:55:00,130.41,130.61,130.3,130.42,13329.0,124.0643,124.2546,123.9596,124.0738,13329.0
2015-11-09 12:00:00,130.43,130.44,129.73,129.75,36848.0,124.0833,124.0928,123.4174,123.4364,36848.0
2015-11-09 12:05:00,129.75,129.88,129.56,129.57,26647.0,123.4364,123.5601,123.2556,123.2652,26647.0
2015-11-09 12:10:00,129.59,129.77,129.58,129.76,24290.0,123.2842,123.4554,123.2747,123.4459,24290.0
2015-11-09 12:15:00,129.79,130.08,129.75,129.87,39709.0,123.4745,123.7503,123.4364,123.5506,39709.0
2015-11-09 12:20:00,129.91,129.92,129.64,129.85,24407.0,123.5886,123.5981,123.3318,123.5315,24407.0
2015-11-09 12:25:00,129.84,129.98,129.81,129.86,21169.0,123.522,123.6552,123.4935,123.541,21169.0
2015-11-09 12:30:00,129.94,129.98,129.68,129.75,17699.0,123.6172,123.6552,123.3698,123.4364,17699.0
2015-11-09 12:35:00,129.74,129.94,129.73,129.82,17285.0,123.4269,123.6172,123.4174,123.503,17285.0
2015-11-09 12:40:00,129.82,130.15,129.78,130.07,17613.0,123.503,123.8169,123.4649,123.7408,17613.0
2015-11-09 12:45:00,130.08,130.52,130.03,130.42,18586.0,123.7503,124.1689,123.7028,124.0738,18586.0
2015-11-09 12:50:00,130.41,130.63,130.3,130.63,9199.0,124.0643,124.2736,123.9596,124.2736,9199.0
2015-11-09 12:55:00,130.63,130.89,130.51,130.66,18904.0,124.2736,124.5209,124.1594,124.3021,18904.0
2015-11-09 13:00:00,130.66,130.82,130.22,130.22,10283.0,124.3021,124.4543,123.8835,123.8835,10283.0
2015-11-09 13:05:00,130.22,130.37,130.0,130.07,8106.0,123.8835,124.0262,123.6742,123.7408,8106.0
2015-11-09 13:10:00,130.05,130.12,129.78,129.79,11360.0,123.7218,123.7884,123.4649,123.4745,11360.0
2015-11-09 13:15:00,129.74,129.91,129.7,129.86,7841.0,123.4269,123.5886,123.3888,123.541,7841.0
2015-11-09 13:20:00,129.88,129.9,129.72,129.89,17274.0,123.5601,123.5791,123.4079,123.5696,17274.0
2015-11-09 13:25:00,129.9,130.08,129.76,129.78,14150.0,123.5791,123.7503,123.4459,123.4649,14150.0
2015-11-09 13:30:00,129.86,129.94,129.77,129.78,9851.0,123.541,123.6172,123.4554,123.4649,9851.0
2015-11-09 13:35:00,129.82,130.12,129.77,130.12,12730.0,123.503,123.7884,123.4554,123.7884,12730.0
2015-11-09 13:40:00,130.09,130.09,129.87,129.95,6023.0,123.7599,123.7599,123.5506,123.6267,6023.0
2015-11-09 13:45:00,129.96,130.02,129.88,129.88,9783.0,123.6362,123.6933,123.5601,123.5601,9783.0
2015-11-09 13:50:00,129.89,129.92,129.7,129.87,13578.0,123.5696,123.5981,123.3888,123.5506,13578.0
2015-11-09 13:55:00,129.85,129.94,129.82,129.83,6804.0,123.5315,123.6172,123.503,123.5125,6804.0
2015-11-09 14:00:00,129.84,130.18,129.78,130.16,21369.0,123.522,123.8455,123.4649,123.8265,21369.0
2015-11-09 14:05:00,130.18,130.32,130.04,130.12,11424.0,123.8455,123.9787,123.7123,123.7884,11424.0
2015-11-09 14:10:00,130.03,130.07,129.85,129.85,6195.0,123.7028,123.7408,123.5315,123.5315,6195.0
2015-11-09 14:15:00,129.86,130.16,129.77,130.12,14132.0,123.541,123.8265,123.4554,123.7884,14132.0
2015-11-09 14:20:00,130.07,130.46,129.85,129.91,38018.0,123.7408,124.1119,123.5315,123.5886,38018.0
2015-11-09 14:25:00,129.93,130.01,129.83,129.97,26625.0,123.6076,123.6837,123.5125,123.6457,26625.0
2015-11-09 14:30:00,130.0,130.39,129.95,130.15,58626.0,123.6742,124.0453,123.6267,123.8169,58626.0
2015-11-09 14:35:00,130.12,130.23,129.85,129.95,46159.0,123.7884,123.893,123.5315,123.6267,46159.0
2015-11-09 14:40:00,129.95,130.03,129.81,129.85,60786.0,123.6267,123.7028,123.4935,123.5315,60786.0
2015-11-09 14:45:00,129.84,129.92,129.76,129.83,72033.0,123.522,123.5981,123.4459,123.5125,72033.0
2015-11-09 14:50:00,129.85,129.95,129.76,129.81,58450.0,123.5315,123.6267,123.4459,123.4935,58450.0
2015-11-09 14:55:00,129.85,129.94,129.73,129.77,54357.0,123.5315,123.6172,123.4174,123.4554,54357.0
2015-11-09 15:00:00,129.77,129.89,129.65,129.79,40129.0,123.4554,123.5696,123.3413,123.4745,40129.0
2015-11-09 15:05:00,129.79,130.08,129.75,129.95,60803.0,123.4745,123.7503,123.4364,123.6267,60803.0
2015-11-09 15:10:00,129.95,129.97,129.78,129.82,41823.0,123.6267,123.6457,123.4649,123.503,41823.0
2015-11-09 15:15:00,129.81,129.93,129.78,129.88,20111.0,123.4935,123.6076,123.4649,123.5601,20111.0
2015-11-09 15:20:00,129.85,129.93,129.77,129.8,33413.0,123.5315,123.6076,123.4554,123.484,33413.0
2015-11-09 15:25:00,129.79,129.89,129.78,129.8,36480.0,123.4745,123.5696,123.4649,123.484,36480.0
2015-11-09 15:30:00,129.81,129.91,129.64,129.83,42438.0,123.4935,123.5886,123.3318,123.5125,42438.0
2015-11-09 15:35:00,129.84,129.94,129.8,129.93,66612.0,123.522,123.6172,123.484,123.6076,66612.0
2015-11-09 15:40:00,129.97,130.03,129.79,129.85,133702.0,123.6457,123.7028,123.4745,123.5315,133702.0
2015-11-09 15:45:00,129.9,129.97,129.68,129.71,70833.0,123.5791,123.6457,123.3698,123.3983,70833.0
2015-11-09 15:50:00,129.73,129.83,129.57,129.58,98601.0,123.4174,123.5125,123.2652,123.2747,98601.0
2015-11-09 15:55:00,129.59,129.6,129.34,129.4,115481.0,123.2842,123.2937,123.0464,123.1034,115481.0
2015-11-10 09:30:00,129.68,130.25,129.52,129.73,25735.0,123.3698,123.9121,123.2176,123.4174,25735.0
2015-11-10 09:35:00,129.72,130.32,129.61,130.02,15967.0,123.4079,123.9787,123.3032,123.6933,15967.0
2015-11-10 09:40:00,130.01,130.07,129.52,129.56,10340.0,123.6837,123.7408,123.2176,123.2556,10340.0
2015-11-10 09:45:00,129.5,129.87,129.18,129.71,9960.0,123.1986,123.5506,122.8941,123.3983,9960.0
2015-11-10 09:50:00,129.7,129.91,129.36,129.36,9721.0,123.3888,123.5886,123.0654,123.0654,9721.0
2015-11-10 09:55:00,129.49,129.69,129.48,129.53,26120.0,123.1891,123.3793,123.1795,123.2271,26120.0
2015-11-10 10:00:00,129.47,129.54,128.86,129.0,19913.0,123.17,123.2366,122.5897,122.7229,19913.0
2015-11-10 10:05:00,129.08,129.1,128.76,128.84,10817.0,122.799,122.818,122.4946,122.5707,10817.0
2015-11-10 10:10:00,128.77,128.81,128.25,128.4,20916.0,122.5041,122.5421,122.0094,122.1521,20916.0
2015-11-10 10:15:00,128.37,129.03,128.37,128.64,36591.0,122.1236,122.7514,122.1236,122.3804,36591.0
2015-11-10 10:20:00,128.6,128.85,128.13,128.28,16929.0,122.3424,122.5802,121.8952,122.0379,16929.0
2015-11-10 10:25:00,128.41,128.52,128.28,128.45,11976.0,122.1616,122.2663,122.0379,122.1997,11976.0
2015-11-10 10:30:00,128.45,128.55,128.23,128.25,15069.0,122.1997,122.2948,121.9904,122.0094,15069.0
2015-11-10 10:35:00,128.32,128.52,128.29,128.52,14473.0,122.076,122.2663,122.0474,122.2663,14473.0
2015-11-10 10:40:00,128.48,129.3,128.4,129.23,22694.0,122.2282,123.0083,122.1521,122.9417,22694.0
2015-11-10 10:45:00,129.28,129.3,129.03,129.04,9949.0,122.9893,123.0083,122.7514,122.7609,9949.0
2015-11-10 10:50:00,129.07,129.07,128.61,128.61,21769.0,122.7895,122.7895,122.3519,122.3519,21769.0
2015-11-10 10:55:00,128.59,128.87,128.59,128.86,14918.0,122.3328,122.5992,122.3328,122.5897,14918.0
2015-11-10 11:00:00,128.81,129.89,128.75,129.53,48863.0,122.5421,123.5696,122.4851,123.2271,48863.0
2015-11-10 11:05:00,129.45,129.74,129.41,129.59,15095.0,123.151,123.4269,123.1129,123.2842,15095.0
2015-11-10 11:10:00,129.57,129.68,129.44,129.58,12195.0,123.2652,123.3698,123.1415,123.2747,12195.0
2015-11-10 11:15:00,129.59,130.15,129.59,129.9,18126.0,123.2842,123.8169,123.2842,123.5791,18126.0
2015-11-10 11:20:00,129.84,130.12,129.82,130.06,33917.0,123.522,123.7884,123.503,123.7313,33917.0
2015-11-10 11:25:00,130.06,130.26,130.06,130.11,21056.0,123.7313,123.9216,123.7313,123.7789,21056.0
2015-11-10 11:30:00,130.05,130.2,130.04,130.12,5875.0,123.7218,123.8645,123.7123,123.7884,5875.0
2015-11-10 11:35:00,130.07,130.11,129.87,129.87,9813.0,123.7408,123.7789,123.5506,123.5506,9813.0
2015-11-10 11:40:00,129.83,130.11,129.81,130.09,6550.0,123.5125,123.7789,123.4935,123.7599,6550.0
2015-11-10 11:45:00,130.11,130.21,130.06,130.16,14568.0,123.7789,123.874,123.7313,123.8265,14568.0
2015-11-10 11:50:00,130.15,130.15,129.9,129.9,8339.0,123.8169,123.8169,123.5791,123.5791,8339.0
2015-11-10 11:55:00,129.85,129.94,129.84,129.88,5601.0,123.5315,123.6172,123.522,123.5601,5601.0
2015-11-10 12:00:00,129.85,129.85,129.56,129.59,4770.0,123.5315,123.5315,123.2556,123.2842,4770.0
2015-11-10 12:05:00,129.61,129.64,129.39,129.49,13728.0,123.3032,123.3318,123.0939,123.1891,13728.0
2015-11-10 12:10:00,129.52,129.54,129.39,129.51,17044.0,123.2176,123.2366,123.0939,123.2081,17044.0
2015-11-10 12:15:00,129.55,129.87,129.55,129.66,19179.0,123.2461,123.5506,123.2461,123.3508,19179.0
2015-11-10 12:20:00,129.6,129.7,129.46,129.49,5621.0,123.2937,123.3888,123.1605,123.1891,5621.0
2015-11-10 12:25:00,129.53,129.62,129.36,129.44,6564.0,123.2271,123.3127,123.0654,123.1415,6564.0
2015-11-10 12:30:00,129.44,129.51,129.17,129.17,9901.0,123.1415,123.2081,122.8846,122.8846,9901.0
2015-11-10 12:35:00,129.18,129.2,129.02,129.17,6720.0,122.8941,122.9132,122.7419,122.8846,6720.0
2015-11-10 12:40:00,129.16,129.31,129.04,129.3,9300.0,122.8751,123.0178,122.7609,123.0083,9300.0
2015-11-10 12:45:00,129.28,129.31,129.14,129.29,3522.0,122.9893,123.0178,122.8561,122.9988,3522.0
2015-11-10 12:50:00,129.29,129.38,129.29,129.38,4295.0,122.9988,123.0844,122.9988,123.0844,4295.0
2015-11-10 12:55:00,129.36,129.41,129.27,129.41,14674.0,123.0654,123.1129,122.9798,123.1129,14674.0
2015-11-10 13:00:00,129.42,129.5,129.37,129.39,4823.0,123.1225,123.1986,123.0749,123.0939,4823.0
2015-11-10 13:05:00,129.34,129.34,129.09,129.17,21991.0,123.0464,123.0464,122.8085,122.8846,21991.0
2015-11-10 13:10:00,129.19,129.32,128.85,128.98,58450.0,122.9037,123.0273,122.5802,122.7039,58450.0
2015-11-10 13:15:00,128.97,129.1,128.94,128.96,11620.0,122.6944,122.818,122.6658,122.6848,11620.0
2015-11-10 13:20:00,129.03,129.2,128.99,129.12,23164.0,122.7514,122.9132,122.7134,122.8371,23164.0
2015-11-10 13:25:00,129.16,129.4,129.12,129.26,49676.0,122.8751,123.1034,122.8371,122.9702,49676.0
2015-11-10 13:30:00,129.27,129.31,129.09,129.17,10650.0,122.9798,123.0178,122.8085,122.8846,10650.0
2015-11-10 13:35:00,129.21,129.25,129.1,129.21,7585.0,122.9227,122.9607,122.818,122.9227,7585.0
2015-11-10 13:40:00,129.23,129.34,129.21,129.23,12107.0,122.9417,123.0464,122.9227,122.9417,12107.0
2015-11-10 13:45:00,129.24,129.29,129.15,129.22,26200.0,122.9512,122.9988,122.8656,122.9322,26200.0
2015-11-10 13:50:00,129.27,129.48,129.15,129.2,31981.0,122.9798,123.1795,122.8656,122.9132,31981.0
2015-11-10 13:55:00,129.19,129.32,129.05,129.08,27052.0,122.9037,123.0273,122.7705,122.799,27052.0
2015-11-10 14:00:00,129.11,129.17,128.97,129.03,18134.0,122.8275,122.8846,122.6944,122.7514,18134.0
2015-11-10 14:05:00,129.07,129.19,129.05,129.14,29561.0,122.7895,122.9037,122.7705,122.8561,29561.0
2015-11-10 14:10:00,129.14,129.34,129.13,129.18,19846.0,122.8561,123.0464,122.8466,122.8941,19846.0
2015-11-10 14:15:00,129.24,129.33,129.06,129.07,20808.0,122.9512,123.0368,122.78,122.7895,20808.0
2015-11-10 14:20:00,129.1,129.15,129.07,129.08,10489.0,122.818,122.8656,122.7895,122.799,10489.0
2015-11-10 14:25:00,129.08,129.18,128.98,129.1,22378.0,122.799,122.8941,122.7039,122.818,22378.0
2015-11-10 14:30:00,129.08,129.21,129.06,129.1,24423.0,122.799,122.9227,122.78,122.818,24423.0
2015-11-10 14:35:00,129.12,129.23,128.93,129.19,24436.0,122.8371,122.9417,122.6563,122.9037,24436.0
2015-11-10 14:40:00,129.15,129.28,128.98,129.25,33269.0,122.8656,122.9893,122.7039,122.9607,33269.0
2015-11-10 14:45:00,129.3,129.42,129.19,129.28,26211.0,123.0083,123.1225,122.9037,122.9893,26211.0
2015-11-10 14:50:00,129.36,129.41,129.0,129.04,38994.0,123.0654,123.1129,122.7229,122.7609,38994.0
2015-11-10 14:55:00,129.06,129.24,128.99,129.03,34222.0,122.78,122.9512,122.7134,122.7514,34222.0
2015-11-10 15:00:00,129.0,129.09,129.0,129.03,9633.0,122.7229,122.8085,122.7229,122.7514,9633.0
2015-11-10 15:05:00,129.03,129.19,129.02,129.17,25523.0,122.7514,122.9037,122.7419,122.8846,25523.0
2015-11-10 15:10:00,129.15,129.21,128.97,128.99,13383.0,122.8656,122.9227,122.6944,122.7134,13383.0
2015-11-10 15:15:00,128.99,129.03,128.74,128.74,15270.0,122.7134,122.7514,122.4755,122.4755,15270.0
2015-11-10 15:20:00,128.75,129.07,128.7,129.07,24798.0,122.4851,122.7895,122.4375,122.7895,24798.0
2015-11-10 15:25:00,129.07,129.21,128.99,129.12,21597.0,122.7895,122.9227,122.7134,122.8371,21597.0
2015-11-10 15:30:00,129.21,129.43,129.11,129.21,31143.0,122.9227,123.132,122.8275,122.9227,31143.0
2015-11-10 15:35:00,129.19,129.47,129.19,129.46,21756.0,122.9037,123.17,122.9037,123.1605,21756.0
2015-11-10 15:40:00,129.47,129.49,129.13,129.2,67269.0,123.17,123.1891,122.8466,122.9132,67269.0
2015-11-10 15:45:00,129.21,129.28,128.88,128.88,60122.0,122.9227,122.9893,122.6087,122.6087,60122.0
2015-11-10 15:50:00,128.89,129.04,128.77,128.79,77287.0,122.6182,122.7609,122.5041,122.5231,77287.0
2015-11-10 15:55:00,128.79,129.0,128.7,129.0,74925.0,122.5231,122.7229,122.4375,122.7229,74925.0
2015-11-11 09:30:00,129.76,130.29,129.46,130.1,27183.0,123.4459,123.9501,123.1605,123.7694,27183.0
2015-11-11 09:35:00,130.1,130.1,129.42,129.66,61090.0,123.7694,123.7694,123.1225,123.3508,61090.0
2015-11-11 09:40:00,129.63,129.86,129.41,129.57,51756.0,123.3222,123.541,123.1129,123.2652,51756.0
2015-11-11 09:45:00,129.61,129.75,129.11,129.21,115864.0,123.3032,123.4364,122.8275,122.9227,115864.0
2015-11-11 09:50:00,129.09,129.29,128.88,129.27,14052.0,122.8085,122.9988,122.6087,122.9798,14052.0
2015-11-11 09:55:00,129.28,129.53,128.94,129.45,43046.0,122.9893,123.2271,122.6658,123.151,43046.0
2015-11-11 10:00:00,129.45,129.63,129.18,129.38,43423.0,123.151,123.3222,122.8941,123.0844,43423.0
2015-11-11 10:05:00,129.42,129.54,129.22,129.49,10437.0,123.1225,123.2366,122.9322,123.1891,10437.0
2015-11-11 10:10:00,129.51,129.68,129.39,129.44,33228.0,123.2081,123.3698,123.0939,123.1415,33228.0
2015-11-11 10:15:00,129.44,129.5,129.32,129.43,12442.0,123.1415,123.1986,123.0273,123.132,12442.0
2015-11-11 10:20:00,129.47,129.6,129.27,129.55,38928.0,123.17,123.2937,122.9798,123.2461,38928.0
2015-11-11 10:25:00,129.5,129.75,129.48,129.65,37340.0,123.1986,123.4364,123.1795,123.3413,37340.0
2015-11-11 10:30:00,129.64,129.79,129.51,129.61,82521.0,123.3318,123.4745,123.2081,123.3032,82521.0
2015-11-11 10:35:00,129.64,129.65,129.42,129.46,11100.0,123.3318,123.3413,123.1225,123.1605,11100.0
2015-11-11 10:40:00,129.43,129.45,129.18,129.19,6723.0,123.132,123.151,122.8941,122.9037,6723.0
2015-11-11 10:45:00,129.16,129.29,128.91,129.25,11429.0,122.8751,122.9988,122.6373,122.9607,11429.0
2015-11-11 10:50:00,129.24,129.24,129.07,129.18,4279.0,122.9512,122.9512,122.7895,122.8941,4279.0
2015-11-11 10:55:00,129.21,129.38,129.2,129.23,6765.0,122.9227,123.0844,122.9132,122.9417,6765.0
2015-11-11 11:00:00,129.2,129.6,129.03,129.52,36688.0,122.9132,123.2937,122.7514,123.2176,36688.0
2015-11-11 11:05:00,129.55,129.59,129.44,129.51,12800.0,123.2461,123.2842,123.1415,123.2081,12800.0
2015-11-11 11:10:00,129.5,129.56,129.42,129.47,9798.0,123.1986,123.2556,123.1225,123.17,9798.0
2015-11-11 11:15:00,129.42,129.6,129.41,129.56,14520.0,123.1225,123.2937,123.1129,123.2556,14520.0
2015-11-11 11:20:00,129.52,129.55,129.41,129.55,20308.0,123.2176,123.2461,123.1129,123.2461,20308.0
2015-11-11 11:25:00,129.54,129.54,129.41,129.42,7120.0,123.2366,123.2366,123.1129,123.1225,7120.0
2015-11-11 11:30:00,129.49,129.59,129.47,129.48,18406.0,123.1891,123.2842,123.17,123.1795,18406.0
2015-11-11 11:35:00,129.46,129.58,129.46,129.52,10843.0,123.1605,123.2747,123.1605,123.2176,10843.0
2015-11-11 11:40:00,129.55,129.58,129.43,129.49,17275.0,123.2461,123.2747,123.132,123.1891,17275.0
2015-11-11 11:45:00,129.53,129.61,129.47,129.52,17913.0,123.2271,123.3032,123.17,123.2176,17913.0
2015-11-11 11:50:00,129.56,129.58,129.51,129.53,8300.0,123.2556,123.2747,123.2081,123.2271,8300.0
2015-11-11 11:55:00,129.55,129.59,129.49,129.52,15834.0,123.2461,123.2842,123.1891,123.2176,15834.0
2015-11-11 12:00:00,129.6,129.6,129.45,129.45,23915.0,123.2937,123.2937,123.151,123.151,23915.0
2015-11-11 12:05:00,129.5,129.56,129.5,129.56,5610.0,123.1986,123.2556,123.1986,123.2556,5610.0
2015-11-11 12:10:00,129.55,129.6,129.49,129.6,40468.0,123.2461,123.2937,123.1891,123.2937,40468.0
2015-11-11 12:15:00,129.58,129.75,129.49,129.56,86207.0,123.2747,123.4364,123.1891,123.2556,86207.0
2015-11-11 12:20:00,129.55,129.75,129.51,129.65,22597.0,123.2461,123.4364,123.2081,123.3413,22597.0
2015-11-11 12:25:00,129.63,129.69,129.51,129.56,57822.0,123.3222,123.3793,123.2081,123.2556,57822.0
2015-11-11 12:30:00,129.55,129.6,129.49,129.58,50095.0,123.2461,123.2937,123.1891,123.2747,50095.0
2015-11-11 12:35:00,129.57,129.58,129.5,129.51,27442.0,123.2652,123.2747,123.1986,123.2081,27442.0
2015-11-11 12:40:00,129.53,129.55,129.49,129.5,22418.0,123.2271,123.2461,123.1891,123.1986,22418.0
2015-11-11 12:45:00,129.51,129.55,129.46,129.47,27236.0,123.2081,123.2461,123.1605,123.17,27236.0
2015-11-11 12:50:00,129.45,129.45,129.16,129.35,16404.0,123.151,123.151,122.8751,123.0559,16404.0
2015-11-11 12:55:00,129.31,129.45,129.3,129.45,3200.0,123.0178,123.151,123.0083,123.151,3200.0
2015-11-11 13:00:00,129.41,129.47,129.27,129.28,7000.0,123.1129,123.17,122.9798,122.9893,7000.0
2015-11-11 13:05:00,129.27,129.31,128.86,128.89,15384.0,122.9798,123.0178,122.5897,122.6182,15384.0
2015-11-11 13:10:00,128.86,128.95,128.72,128.89,14322.0,122.5897,122.6753,122.4565,122.6182,14322.0
2015-11-11 13:15:00,128.91,129.34,128.91,129.28,32076.0,122.6373,123.0464,122.6373,122.9893,32076.0
2015-11-11 13:20:00,129.28,129.68,129.22,129.66,25853.0,122.9893,123.3698,122.9322,123.3508,25853.0
2015-11-11 13:25:00,129.59,129.66,129.35,129.35,12000.0,123.2842,123.3508,123.0559,123.0559,12000.0
2015-11-11 13:30:00,129.35,129.37,129.19,129.37,9891.0,123.0559,123.0749,122.9037,123.0749,9891.0
2015-11-11 13:35:00,129.31,129.43,129.21,129.43,6688.0,123.0178,123.132,122.9227,123.132,6688.0
2015-11-11 13:40:00,129.36,129.38,129.28,129.31,11600.0,123.0654,123.0844,122.9893,123.0178,11600.0
2015-11-11 13:45:00,129.29,129.35,129.16,129.23,25364.0,122.9988,123.0559,122.8751,122.9417,25364.0
2015-11-11 13:50:00,129.21,129.33,129.17,129.29,17454.0,122.9227,123.0368,122.8846,122.9988,17454.0
2015-11-11 13:55:00,129.29,129.3,129.15,129.15,9200.0,122.9988,123.0083,122.8656,122.8656,9200.0
2015-11-11 14:00:00,129.15,129.29,129.11,129.29,10576.0,122.8656,122.9988,122.8275,122.9988,10576.0
2015-11-11 14:05:00,129.27,129.27,129.15,129.22,21112.0,122.9798,122.9798,122.8656,122.9322,21112.0
2015-11-11 14:10:00,129.17,129.25,129.14,129.23,17532.0,122.8846,122.9607,122.8561,122.9417,17532.0
2015-11-11 14:15:00,129.23,129.3,129.12,129.23,48516.0,122.9417,123.0083,122.8371,122.9417,48516.0
2015-11-11 14:20:00,129.25,129.28,129.16,129.22,14010.0,122.9607,122.9893,122.8751,122.9322,14010.0
2015-11-11 14:25:00,129.24,129.29,129.21,129.29,14441.0,122.9512,122.9988,122.9227,122.9988,14441.0
2015-11-11 14:30:00,129.29,129.3,129.2,129.25,31418.0,122.9988,123.0083,122.9132,122.9607,31418.0
2015-11-11 14:35:00,129.24,129.26,129.19,129.2,12846.0,122.9512,122.9702,122.9037,122.9132,12846.0
2015-11-11 14:40:00,129.19,129.21,128.96,129.0,19174.0,122.9037,122.9227,122.6848,122.7229,19174.0
2015-11-11 14:45:00,129.01,129.15,129.01,129.03,11739.0,122.7324,122.8656,122.7324,122.7514,11739.0
2015-11-11 14:50:00,129.06,129.06,128.9,128.92,10747.0,122.78,122.78,122.6278,122.6468,10747.0
2015-11-11 14:55:00,128.95,129.05,128.66,128.71,15859.0,122.6753,122.7705,122.3994,122.447,15859.0
2015-11-11 15:00:00,128.66,128.78,128.53,128.73,18860.0,122.3994,122.5136,122.2758,122.466,18860.0
2015-11-11 15:05:00,128.75,128.78,128.61,128.69,16274.0,122.4851,122.5136,122.3519,122.428,16274.0
2015-11-11 15:10:00,128.72,128.93,128.67,128.8,22381.0,122.4565,122.6563,122.409,122.5326,22381.0
2015-11-11 15:15:00,128.77,128.8,128.62,128.63,22488.0,122.5041,122.5326,122.3614,122.3709,22488.0
2015-11-11 15:20:00,128.62,128.81,128.52,128.73,34646.0,122.3614,122.5421,122.2663,122.466,34646.0
2015-11-11 15:25:00,128.7,128.92,128.7,128.89,18250.0,122.4375,122.6468,122.4375,122.6182,18250.0
2015-11-11 15:30:00,128.9,128.9,128.75,128.77,26392.0,122.6278,122.6278,122.4851,122.5041,26392.0
2015-11-11 15:35:00,128.77,128.78,128.64,128.65,21758.0,122.5041,122.5136,122.3804,122.3899,21758.0
2015-11-11 15:40:00,128.72,128.79,128.61,128.62,22833.0,122.4565,122.5231,122.3519,122.3614,22833.0
2015-11-11 15:45:00,128.64,128.7,128.5,128.62,30277.0,122.3804,122.4375,122.2472,122.3614,30277.0
2015-11-11 15:50:00,128.61,128.83,128.59,128.77,36494.0,122.3519,122.5612,122.3328,122.5041,36494.0
2015-11-11 15:55:00,128.78,128.87,128.7,128.72,53129.0,122.5136,122.5992,122.4375,122.4565,53129.0
2015-11-12 09:30:00,128.43,128.74,128.1,128.25,23096.0,122.1806,122.4755,121.8667,122.0094,23096.0
2015-11-12 09:35:00,128.33,128.72,127.75,128.47,20429.0,122.0855,122.4565,121.5337,122.2187,20429.0
2015-11-12 09:40:00,128.39,129.0,128.31,128.57,27582.0,122.1426,122.7229,122.0665,122.3138,27582.0
2015-11-12 09:45:00,128.58,129.16,128.31,128.84,70723.0,122.3233,122.8751,122.0665,122.5707,70723.0
2015-11-12 09:50:00,128.83,128.95,128.32,128.74,15507.0,122.5612,122.6753,122.076,122.4755,15507.0
2015-11-12 09:55:00,128.73,128.81,128.32,128.64,16690.0,122.466,122.5421,122.076,122.3804,16690.0
2015-11-12 10:00:00,128.54,128.55,128.03,128.04,9686.0,122.2853,122.2948,121.8001,121.8096,9686.0
2015-11-12 10:05:00,128.0,128.46,127.93,128.32,14473.0,121.7716,122.2092,121.705,122.076,14473.0
2015-11-12 10:10:00,128.34,128.76,128.33,128.33,57113.0,122.095,122.4946,122.0855,122.0855,57113.0
2015-11-12 10:15:00,128.49,128.65,128.43,128.43,18948.0,122.2377,122.3899,122.1806,122.1806,18948.0
2015-11-12 10:20:00,128.58,128.64,128.46,128.48,23508.0,122.3233,122.3804,122.2092,122.2282,23508.0
2015-11-12 10:25:00,128.53,128.64,128.44,128.51,20631.0,122.2758,122.3804,122.1901,122.2567,20631.0
2015-11-12 10:30:00,128.43,128.43,128.23,128.41,6545.0,122.1806,122.1806,121.9904,122.1616,6545.0
2015-11-12 10:35:00,128.34,128.59,128.32,128.45,31900.0,122.095,122.3328,122.076,122.1997,31900.0
2015-11-12 10:40:00,128.34,128.45,128.21,128.44,12327.0,122.095,122.1997,121.9713,122.1901,12327.0
2015-11-12 10:45:00,128.42,128.57,128.28,128.28,18329.0,122.1711,122.3138,122.0379,122.0379,18329.0
2015-11-12 10:50:00,128.31,128.45,128.13,128.36,10797.0,122.0665,122.1997,121.8952,122.114,10797.0
2015-11-12 10:55:00,128.38,128.55,128.33,128.51,23615.0,122.1331,122.2948,122.0855,122.2567,23615.0
2015-11-12 11:00:00,128.48,128.73,128.42,128.73,20296.0,122.2282,122.466,122.1711,122.466,20296.0
2015-11-12 11:05:00,128.65,129.07,128.65,128.98,12273.0,122.3899,122.7895,122.3899,122.7039,12273.0
2015-11-12 11:10:00,128.93,129.02,128.79,128.9,11575.0,122.6563,122.7419,122.5231,122.6278,11575.0
2015-11-12 11:15:00,128.93,128.94,128.69,128.9,26747.0,122.6563,122.6658,122.428,122.6278,26747.0
2015-11-12 11:20:00,128.87,128.91,128.55,128.59,17703.0,122.5992,122.6373,122.2948,122.3328,17703.0
2015-11-12 11:25:00,128.58,128.63,128.49,128.6,44544.0,122.3233,122.3709,122.2377,122.3424,44544.0
2015-11-12 11:30:00,128.54,128.72,128.41,128.6,11503.0,122.2853,122.4565,122.1616,122.3424,11503.0
2015-11-12 11:35:00,128.63,128.97,128.49,128.56,15138.0,122.3709,122.6944,122.2377,122.3043,15138.0
2015-11-12 11:40:00,128.56,129.05,128.54,128.78,49340.0,122.3043,122.7705,122.2853,122.5136,49340.0
2015-11-12 11:45:00,128.82,129.0,128.52,128.68,35661.0,122.5517,122.7229,122.2663,122.4185,35661.0
2015-11-12 11:50:00,128.68,128.84,128.55,128.58,53985.0,122.4185,122.5707,122.2948,122.3233,53985.0
2015-11-12 11:55:00,128.59,128.74,128.39,128.62,39013.0,122.3328,122.4755,122.1426,122.3614,39013.0
2015-11-12 12:00:00,128.56,128.64,128.48,128.49,26588.0,122.3043,122.3804,122.2282,122.2377,26588.0
2015-11-12 12:05:00,128.59,128.69,128.5,128.58,59316.0,122.3328,122.428,122.2472,122.3233,59316.0
2015-11-12 12:10:00,128.57,128.64,128.32,128.58,39500.0,122.3138,122.3804,122.076,122.3233,39500.0
2015-11-12 12:15:00,128.56,128.6,128.45,128.53,21471.0,122.3043,122.3424,122.1997,122.2758,21471.0
2015-11-12 12:20:00,128.56,128.58,128.34,128.54,15336.0,122.3043,122.3233,122.095,122.2853,15336.0
2015-11-12 12:25:00,128.49,128.65,128.43,128.55,29715.0,122.2377,122.3899,122.1806,122.2948,29715.0
2015-11-12 12:30:00,128.52,128.62,128.5,128.53,15909.0,122.2663,122.3614,122.2472,122.2758,15909.0
2015-11-12 12:35:00,128.53,128.58,128.45,128.56,15931.0,122.2758,122.3233,122.1997,122.3043,15931.0
2015-11-12 12:40:00,128.55,128.61,128.47,128.61,20180.0,122.2948,122.3519,122.2187,122.3519,20180.0
2015-11-12 12:45:00,128.61,128.61,128.47,128.5,16944.0,122.3519,122.3519,122.2187,122.2472,16944.0
2015-11-12 12:50:00,128.51,128.66,128.48,128.51,19416.0,122.2567,122.3994,122.2282,122.2567,19416.0
2015-11-12 12:55:00,128.51,128.73,128.48,128.55,88241.0,122.2567,122.466,122.2282,122.2948,88241.0
2015-11-12 13:00:00,128.55,128.59,128.5,128.55,45785.0,122.2948,122.3328,122.2472,122.2948,45785.0
2015-11-12 13:05:00,128.55,128.57,128.3,128.55,35288.0,122.2948,122.3138,122.057,122.2948,35288.0
2015-11-12 13:10:00,128.51,128.66,128.41,128.53,74033.0,122.2567,122.3994,122.1616,122.2758,74033.0
2015-11-12 13:15:00,128.53,128.59,128.4,128.55,30252.0,122.2758,122.3328,122.1521,122.2948,30252.0
2015-11-12 13:20:00,128.52,128.54,128.35,128.52,33410.0,122.2663,122.2853,122.1045,122.2663,33410.0
2015-11-12 13:25:00,128.5,128.64,128.5,128.54,31381.0,122.2472,122.3804,122.2472,122.2853,31381.0
2015-11-12 13:30:00,128.57,128.61,128.5,128.52,25665.0,122.3138,122.3519,122.2472,122.2663,25665.0
2015-11-12 13:35:00,128.52,128.56,128.48,128.51,18565.0,122.2663,122.3043,122.2282,122.2567,18565.0
2015-11-12 13:40:00,128.51,128.52,128.24,128.24,23978.0,122.2567,122.2663,121.9999,121.9999,23978.0
2015-11-12 13:45:00,128.24,128.34,128.09,128.34,5300.0,121.9999,122.095,121.8572,122.095,5300.0
2015-11-12 13:50:00,128.33,128.64,128.25,128.48,26700.0,122.0855,122.3804,122.0094,122.2282,26700.0
2015-11-12 13:55:00,128.47,128.56,128.39,128.56,16520.0,122.2187,122.3043,122.1426,122.3043,16520.0
2015-11-12 14:00:00,128.57,128.63,128.46,128.5,12464.0,122.3138,122.3709,122.2092,122.2472,12464.0
2015-11-12 14:05:00,128.49,128.57,128.4,128.44,18864.0,122.2377,122.3138,122.1521,122.1901,18864.0
2015-11-12 14:10:00,128.44,128.44,128.14,128.3,9000.0,122.1901,122.1901,121.9047,122.057,9000.0
2015-11-12 14:15:00,128.29,128.34,128.26,128.26,9600.0,122.0474,122.095,122.0189,122.0189,9600.0
2015-11-12 14:20:00,128.28,128.37,128.21,128.32,9518.0,122.0379,122.1236,121.9713,122.076,9518.0
2015-11-12 14:25:00,128.32,128.61,128.3,128.55,39336.0,122.076,122.3519,122.057,122.2948,39336.0
2015-11-12 14:30:00,128.54,128.55,128.45,128.51,35532.0,122.2853,122.2948,122.1997,122.2567,35532.0
2015-11-12 14:35:00,128.5,128.53,128.33,128.49,13285.0,122.2472,122.2758,122.0855,122.2377,13285.0
2015-11-12 14:40:00,128.46,128.55,128.35,128.53,8877.0,122.2092,122.2948,122.1045,122.2758,8877.0
2015-11-12 14:45:00,128.49,128.56,128.38,128.46,12300.0,122.2377,122.3043,122.1331,122.2092,12300.0
2015-11-12 14:50:00,128.48,128.49,128.25,128.28,13057.0,122.2282,122.2377,122.0094,122.0379,13057.0
2015-11-12 14:55:00,128.27,128.46,128.2,128.41,12247.0,122.0284,122.2092,121.9618,122.1616,12247.0
2015-11-12 15:00:00,128.36,128.6,128.33,128.46,18306.0,122.114,122.3424,122.0855,122.2092,18306.0
2015-11-12 15:05:00,128.46,128.51,128.3,128.3,21288.0,122.2092,122.2567,122.057,122.057,21288.0
2015-11-12 15:10:00,128.28,128.29,127.98,128.25,20970.0,122.0379,122.0474,121.7525,122.0094,20970.0
2015-11-12 15:15:00,128.25,128.46,128.19,128.36,15573.0,122.0094,122.2092,121.9523,122.114,15573.0
2015-11-12 15:20:00,128.39,128.41,128.09,128.25,38975.0,122.1426,122.1616,121.8572,122.0094,38975.0
2015-11-12 15:25:00,128.23,128.26,128.0,128.08,50000.0,121.9904,122.0189,121.7716,121.8477,50000.0
2015-11-12 15:30:00,128.08,128.24,128.08,128.2,35672.0,121.8477,121.9999,121.8477,121.9618,35672.0
2015-11-12 15:35:00,128.18,128.32,128.1,128.17,27622.0,121.9428,122.076,121.8667,121.9333,27622.0
2015-11-12 15:40:00,128.18,128.29,128.07,128.18,28415.0,121.9428,122.0474,121.8381,121.9428,28415.0
2015-11-12 15:45:00,128.2,128.29,128.04,128.07,45734.0,121.9618,122.0474,121.8096,121.8381,45734.0
2015-11-12 15:50:00,128.08,128.17,127.89,128.14,67974.0,121.8477,121.9333,121.6669,121.9047,67974.0
2015-11-12 15:55:00,128.14,128.16,127.86,127.95,58903.0,121.9047,121.9238,121.6384,121.724,58903.0
2015-11-13 09:30:00,127.75,128.66,127.75,128.55,37008.0,121.5337,122.3994,121.5337,122.2948,37008.0
2015-11-13 09:35:00,128.49,128.59,127.07,127.41,22316.0,122.2377,122.3328,120.8868,121.2103,22316.0
2015-11-13 09:40:00,127.4,128.16,127.18,127.96,29382.0,121.2008,121.9238,120.9915,121.7335,29382.0
2015-11-13 09:45:00,127.89,128.0,127.09,127.1,11212.0,121.6669,121.7716,120.9058,120.9153,11212.0
2015-11-13 09:50:00,127.14,127.5,126.93,126.96,18550.0,120.9534,121.2959,120.7536,120.7822,18550.0
2015-11-13 09:55:00,126.98,127.13,126.94,127.01,18031.0,120.8012,120.9439,120.7631,120.8297,18031.0
2015-11-13 10:00:00,126.93,127.01,126.01,126.13,28241.0,120.7536,120.8297,119.8784,119.9925,28241.0
2015-11-13 10:05:00,126.11,126.52,126.06,126.52,12760.0,119.9735,120.3636,119.926,120.3636,12760.0
2015-11-13 10:10:00,126.42,126.97,126.4,126.88,26572.0,120.2684,120.7917,120.2494,120.7061,26572.0
2015-11-13 10:15:00,126.85,126.85,126.31,126.42,28705.0,120.6775,120.6775,120.1638,120.2684,28705.0
2015-11-13 10:20:00,126.44,126.82,126.4,126.67,18660.0,120.2875,120.649,120.2494,120.5063,18660.0
2015-11-13 10:25:00,126.67,126.78,126.07,126.07,16045.0,120.5063,120.6109,119.9355,119.9355,16045.0
2015-11-13 10:30:00,126.15,126.24,125.79,125.89,120236.0,120.0116,120.0972,119.6691,119.7642,120236.0
2015-11-13 10:35:00,125.92,126.09,125.55,125.61,20274.0,119.7928,119.9545,119.4408,119.4979,20274.0
2015-11-13 10:40:00,125.67,126.46,125.62,126.41,19265.0,119.5549,120.3065,119.5074,120.2589,19265.0
2015-11-13 10:45:00,126.36,126.5,125.92,126.05,35555.0,120.2114,120.3445,119.7928,119.9164,35555.0
2015-11-13 10:50:00,126.09,126.33,125.99,126.17,63326.0,119.9545,120.1828,119.8594,120.0306,63326.0
2015-11-13 10:55:00,126.17,126.19,125.86,126.03,68937.0,120.0306,120.0496,119.7357,119.8974,68937.0
2015-11-13 11:00:00,125.89,125.9,125.57,125.63,31350.0,119.7642,119.7737,119.4598,119.5169,31350.0
2015-11-13 11:05:00,125.57,126.14,125.43,126.06,21210.0,119.4598,120.0021,119.3266,119.926,21210.0
2015-11-13 11:10:00,126.07,126.25,125.93,126.04,62705.0,119.9355,120.1067,119.8023,119.9069,62705.0
2015-11-13 11:15:00,126.09,126.2,125.77,125.77,39983.0,119.9545,120.0591,119.6501,119.6501,39983.0
2015-11-13 11:20:00,125.73,126.0,125.69,126.0,27990.0,119.612,119.8689,119.574,119.8689,27990.0
2015-11-13 11:25:00,125.98,126.19,125.91,126.19,30077.0,119.8498,120.0496,119.7833,120.0496,30077.0
2015-11-13 11:30:00,126.16,126.18,125.95,126.03,66705.0,120.0211,120.0401,119.8213,119.8974,66705.0
2015-11-13 11:35:00,126.09,126.2,125.85,126.0,40044.0,119.9545,120.0591,119.7262,119.8689,40044.0
2015-11-13 11:40:00,125.92,126.16,125.86,126.07,24927.0,119.7928,120.0211,119.7357,119.9355,24927.0
2015-11-13 11:45:00,126.06,126.16,125.97,126.02,20255.0,119.926,120.0211,119.8403,119.8879,20255.0
2015-11-13 11:50:00,126.01,126.14,125.87,126.13,14782.0,119.8784,120.0021,119.7452,119.9925,14782.0
2015-11-13 11:55:00,126.12,126.16,125.91,126.0,23414.0,119.983,120.0211,119.7833,119.8689,23414.0
2015-11-13 12:00:00,125.94,126.1,125.87,126.0,11097.0,119.8118,119.964,119.7452,119.8689,11097.0
2015-11-13 12:05:00,126.0,126.15,125.97,126.05,108028.0,119.8689,120.0116,119.8403,119.9164,108028.0
2015-11-13 12:10:00,126.1,126.13,125.94,126.01,34145.0,119.964,119.9925,119.8118,119.8784,34145.0
2015-11-13 12:15:00,126.03,126.09,125.86,125.93,6397.0,119.8974,119.9545,119.7357,119.8023,6397.0
2015-11-13 12:20:00,125.95,126.08,125.79,125.81,9664.0,119.8213,119.945,119.6691,119.6881,9664.0
2015-11-13 12:25:00,125.75,125.87,125.53,125.53,10750.0,119.631,119.7452,119.4217,119.4217,10750.0
2015-11-13 12:30:00,125.57,125.7,125.3,125.65,15080.0,119.4598,119.5835,119.2029,119.5359,15080.0
2015-11-13 12:35:00,125.64,125.65,125.4,125.52,10446.0,119.5264,119.5359,119.2981,119.4122,10446.0
2015-11-13 12:40:00,125.55,125.64,125.38,125.64,14755.0,119.4408,119.5264,119.279,119.5264,14755.0
2015-11-13 12:45:00,125.64,125.69,125.34,125.39,45516.0,119.5264,119.574,119.241,119.2886,45516.0
2015-11-13 12:50:00,125.35,125.44,125.13,125.41,28860.0,119.2505,119.3361,119.0412,119.3076,28860.0
2015-11-13 12:55:00,125.38,125.5,125.29,125.47,16876.0,119.279,119.3932,119.1934,119.3647,16876.0
2015-11-13 13:00:00,125.5,125.55,125.31,125.37,21977.0,119.3932,119.4408,119.2125,119.2695,21977.0
2015-11-13 13:05:00,125.32,125.72,125.25,125.3,23661.0,119.222,119.6025,119.1554,119.2029,23661.0
2015-11-13 13:10:00,125.25,125.33,124.85,124.88,28716.0,119.1554,119.2315,118.7748,118.8034,28716.0
2015-11-13 13:15:00,124.97,125.13,124.89,125.07,12950.0,118.889,119.0412,118.8129,118.9841,12950.0
2015-11-13 13:20:00,125.07,125.4,124.83,125.33,18851.0,118.9841,119.2981,118.7558,119.2315,18851.0
2015-11-13 13:25:00,125.42,125.56,125.34,125.42,8960.0,119.3171,119.4503,119.241,119.3171,8960.0
2015-11-13 13:30:00,125.45,125.45,125.3,125.3,12700.0,119.3456,119.3456,119.2029,119.2029,12700.0
2015-11-13 13:35:00,125.31,125.43,125.23,125.43,14239.0,119.2125,119.3266,119.1363,119.3266,14239.0
2015-11-13 13:40:00,125.39,125.51,125.3,125.32,30841.0,119.2886,119.4027,119.2029,119.222,30841.0
2015-11-13 13:45:00,125.3,125.49,125.3,125.35,26436.0,119.2029,119.3837,119.2029,119.2505,26436.0
2015-11-13 13:50:00,125.33,125.73,125.3,125.71,26870.0,119.2315,119.612,119.2029,119.593,26870.0
2015-11-13 13:55:00,125.67,125.72,125.41,125.58,29457.0,119.5549,119.6025,119.3076,119.4693,29457.0
2015-11-13 14:00:00,125.56,125.56,125.35,125.39,26287.0,119.4503,119.4503,119.2505,119.2886,26287.0
2015-11-13 14:05:00,125.38,125.7,125.34,125.66,18303.0,119.279,119.5835,119.241,119.5454,18303.0
2015-11-13 14:10:00,125.59,125.91,125.58,125.81,21729.0,119.4788,119.7833,119.4693,119.6881,21729.0
2015-11-13 14:15:00,125.82,125.98,125.67,125.98,49499.0,119.6976,119.8498,119.5549,119.8498,49499.0
2015-11-13 14:20:00,125.92,126.15,125.86,126.02,39424.0,119.7928,120.0116,119.7357,119.8879,39424.0
2015-11-13 14:25:00,126.0,126.11,125.86,126.1,23314.0,119.8689,119.9735,119.7357,119.964,23314.0
2015-11-13 14:30:00,126.07,126.13,125.95,126.07,19245.0,119.9355,119.9925,119.8213,119.9355,19245.0
2015-11-13 14:35:00,126.1,126.22,125.85,125.91,38262.0,119.964,120.0782,119.7262,119.7833,38262.0
2015-11-13 14:40:00,125.89,126.15,125.82,126.11,13735.0,119.7642,120.0116,119.6976,119.9735,13735.0
2015-11-13 14:45:00,126.13,126.13,125.93,126.03,32093.0,119.9925,119.9925,119.8023,119.8974,32093.0
2015-11-13 14:50:00,126.0,126.16,125.82,125.95,23115.0,119.8689,120.0211,119.6976,119.8213,23115.0
2015-11-13 14:55:00,125.86,126.0,125.75,125.91,11758.0,119.7357,119.8689,119.631,119.7833,11758.0
2015-11-13 15:00:00,125.89,126.12,125.88,126.07,27849.0,119.7642,119.983,119.7547,119.9355,27849.0
2015-11-13 15:05:00,126.07,126.09,125.89,126.02,26456.0,119.9355,119.9545,119.7642,119.8879,26456.0
2015-11-13 15:10:00,126.06,126.17,125.92,126.04,85051.0,119.926,120.0306,119.7928,119.9069,85051.0
2015-11-13 15:15:00,126.05,126.08,125.91,125.93,22741.0,119.9164,119.945,119.7833,119.8023,22741.0
2015-11-13 15:20:00,125.87,125.95,125.48,125.65,26270.0,119.7452,119.8213,119.3742,119.5359,26270.0
2015-11-13 15:25:00,125.61,126.08,125.61,125.81,32246.0,119.4979,119.945,119.4979,119.6881,32246.0
2015-11-13 15:30:00,125.84,126.03,125.45,125.46,53723.0,119.7167,119.8974,119.3456,119.3552,53723.0
2015-11-13 15:35:00,125.39,125.67,125.22,125.66,40891.0,119.2886,119.5549,119.1268,119.5454,40891.0
2015-11-13 15:40:00,125.64,125.7,125.33,125.34,23646.0,119.5264,119.5835,119.2315,119.241,23646.0
2015-11-13 15:45:00,125.32,125.53,125.26,125.5,30112.0,119.222,119.4217,119.1649,119.3932,30112.0
2015-11-13 15:50:00,125.45,125.68,125.25,125.29,79449.0,119.3456,119.5644,119.1554,119.1934,79449.0
2015-11-13 15:55:00,125.32,125.37,125.05,125.13,89506.0,119.222,119.2695,118.9651,119.0412,89506.0
2015-11-16 09:30:00,122.62,122.7,120.71,121.79,203232.0,116.6533,116.7295,114.8363,115.8637,203232.0
2015-11-16 09:35:00,121.84,122.85,121.71,122.27,109101.0,115.9113,116.8722,115.7876,116.3204,109101.0
2015-11-16 09:40:00,122.41,123.3,121.77,122.87,71834.0,116.4536,117.3003,115.8447,116.8912,71834.0
2015-11-16 09:45:00,123.07,123.38,122.39,122.72,42289.0,117.0814,117.3764,116.4345,116.7485,42289.0
2015-11-16 09:50:00,122.72,123.01,122.22,122.3,41116.0,116.7485,117.0244,116.2728,116.3489,41116.0
2015-11-16 09:55:00,122.27,123.12,122.06,122.06,62960.0,116.3204,117.129,116.1206,116.1206,62960.0
2015-11-16 10:00:00,122.21,122.27,121.13,121.97,106287.0,116.2633,116.3204,115.2358,116.035,106287.0
2015-11-16 10:05:00,122.0,123.01,121.99,122.41,71042.0,116.0635,117.0244,116.054,116.4536,71042.0
2015-11-16 10:10:00,122.46,122.91,121.94,122.61,92111.0,116.5011,116.9292,116.0064,116.6438,92111.0
2015-11-16 10:15:00,122.61,122.82,122.2,122.31,104250.0,116.6438,116.8436,116.2538,116.3584,104250.0
2015-11-16 10:20:00,122.32,122.34,121.86,122.07,92911.0,116.3679,116.387,115.9303,116.1301,92911.0
2015-11-16 10:25:00,122.09,122.16,121.47,121.58,46131.0,116.1491,116.2157,115.5593,115.664,46131.0
2015-11-16 10:30:00,121.61,121.75,121.15,121.56,36026.0,115.6925,115.8257,115.2549,115.6449,36026.0
2015-11-16 10:35:00,121.67,121.71,121.0,121.39,33272.0,115.7496,115.7876,115.1122,115.4832,33272.0
2015-11-16 10:40:00,121.35,122.16,121.31,122.03,42807.0,115.4451,116.2157,115.4071,116.0921,42807.0
2015-11-16 10:45:00,122.09,123.0,121.95,122.14,91438.0,116.1491,117.0149,116.0159,116.1967,91438.0
2015-11-16 10:50:00,122.18,122.39,121.56,121.77,48864.0,116.2348,116.4345,115.6449,115.8447,48864.0
2015-11-16 10:55:00,121.66,122.31,121.6,122.31,25361.0,115.7401,116.3584,115.683,116.3584,25361.0
2015-11-16 11:00:00,122.23,122.53,122.0,122.21,94468.0,116.2823,116.5677,116.0635,116.2633,94468.0
2015-11-16 11:05:00,122.16,122.23,121.89,121.89,27406.0,116.2157,116.2823,115.9589,115.9589,27406.0
2015-11-16 11:10:00,121.93,122.1,121.69,121.91,40008.0,115.9969,116.1586,115.7686,115.9779,40008.0
2015-11-16 11:15:00,122.01,122.22,121.94,122.14,44877.0,116.073,116.2728,116.0064,116.1967,44877.0
2015-11-16 11:20:00,122.16,122.18,121.86,121.99,34134.0,116.2157,116.2348,115.9303,116.054,34134.0
2015-11-16 11:25:00,122.04,122.14,121.92,122.0,24954.0,116.1016,116.1967,115.9874,116.0635,24954.0
2015-11-16 11:30:00,122.03,122.22,121.95,122.06,77874.0,116.0921,116.2728,116.0159,116.1206,77874.0
2015-11-16 11:35:00,122.03,122.06,121.59,121.59,13360.0,116.0921,116.1206,115.6735,115.6735,13360.0
2015-11-16 11:40:00,121.6,121.92,121.53,121.53,23076.0,115.683,115.9874,115.6164,115.6164,23076.0
2015-11-16 11:45:00,121.57,122.05,121.51,121.96,31645.0,115.6544,116.1111,115.5974,116.0255,31645.0
2015-11-16 11:50:00,121.97,122.0,121.82,121.92,13199.0,116.035,116.0635,115.8923,115.9874,13199.0
2015-11-16 11:55:00,121.95,122.1,121.72,121.73,35808.0,116.0159,116.1586,115.7971,115.8067,35808.0
2015-11-16 12:00:00,121.7,122.04,121.58,121.69,23296.0,115.7781,116.1016,115.664,115.7686,23296.0
2015-11-16 12:05:00,121.7,121.9,121.4,121.51,34092.0,115.7781,115.9684,115.4927,115.5974,34092.0
2015-11-16 12:10:00,121.53,121.64,121.06,121.09,34173.0,115.6164,115.721,115.1693,115.1978,34173.0
2015-11-16 12:15:00,121.14,121.48,121.12,121.19,31638.0,115.2454,115.5688,115.2263,115.2929,31638.0
2015-11-16 12:20:00,121.19,121.29,121.01,121.17,34780.0,115.2929,115.3881,115.1217,115.2739,34780.0
2015-11-16 12:25:00,121.18,121.5,121.17,121.36,33571.0,115.2834,115.5878,115.2739,115.4547,33571.0
2015-11-16 12:30:00,121.34,121.79,121.08,121.65,23557.0,115.4356,115.8637,115.1883,115.7305,23557.0
2015-11-16 12:35:00,121.74,121.99,121.52,121.69,34043.0,115.8162,116.054,115.6069,115.7686,34043.0
2015-11-16 12:40:00,121.72,122.19,121.6,122.06,21658.0,115.7971,116.2443,115.683,116.1206,21658.0
2015-11-16 12:45:00,122.02,122.06,121.77,121.9,15492.0,116.0825,116.1206,115.8447,115.9684,15492.0
2015-11-16 12:50:00,121.9,121.9,121.28,121.29,22717.0,115.9684,115.9684,115.3785,115.3881,22717.0
2015-11-16 12:55:00,121.31,121.58,121.09,121.55,25817.0,115.4071,115.664,115.1978,115.6354,25817.0
2015-11-16 13:00:00,121.56,121.57,121.35,121.44,30488.0,115.6449,115.6544,115.4451,115.5308,30488.0
2015-11-16 13:05:00,121.44,121.58,121.31,121.52,18058.0,115.5308,115.664,115.4071,115.6069,18058.0
2015-11-16 13:10:00,121.6,122.11,121.56,121.85,49519.0,115.683,116.1682,115.6449,115.9208,49519.0
2015-11-16 13:15:00,121.82,122.07,121.82,121.98,44483.0,115.8923,116.1301,115.8923,116.0445,44483.0
2015-11-16 13:20:00,122.04,122.19,121.9,122.0,103601.0,116.1016,116.2443,115.9684,116.0635,103601.0
2015-11-16 13:25:00,122.01,122.09,121.93,121.97,54181.0,116.073,116.1491,115.9969,116.035,54181.0
2015-11-16 13:30:00,121.98,122.42,121.87,121.9,80646.0,116.0445,116.4631,115.9398,115.9684,80646.0
2015-11-16 13:35:00,121.94,121.99,121.76,121.9,21050.0,116.0064,116.054,115.8352,115.9684,21050.0
2015-11-16 13:40:00,121.87,121.98,121.73,121.77,22845.0,115.9398,116.0445,115.8067,115.8447,22845.0
2015-11-16 13:45:00,121.81,121.92,121.65,121.73,23844.0,115.8828,115.9874,115.7305,115.8067,23844.0
2015-11-16 13:50:00,121.75,121.99,121.71,121.84,24014.0,115.8257,116.054,115.7876,115.9113,24014.0
2015-11-16 13:55:00,121.85,122.18,121.79,122.17,36058.0,115.9208,116.2348,115.8637,116.2252,36058.0
2015-11-16 14:00:00,122.19,122.21,121.76,121.77,96941.0,116.2443,116.2633,115.8352,115.8447,96941.0
2015-11-16 14:05:00,121.79,121.84,121.49,121.56,38313.0,115.8637,115.9113,115.5783,115.6449,38313.0
2015-11-16 14:10:00,121.57,121.8,121.53,121.8,24365.0,115.6544,115.8732,115.6164,115.8732,24365.0
2015-11-16 14:15:00,121.81,121.94,121.75,121.77,34297.0,115.8828,116.0064,115.8257,115.8447,34297.0
2015-11-16 14:20:00,121.79,122.05,121.72,121.9,50631.0,115.8637,116.1111,115.7971,115.9684,50631.0
2015-11-16 14:25:00,121.9,121.94,121.73,121.92,28163.0,115.9684,116.0064,115.8067,115.9874,28163.0
2015-11-16 14:30:00,121.91,122.15,121.89,122.1,34958.0,115.9779,116.2062,115.9589,116.1586,34958.0
2015-11-16 14:35:00,122.13,122.23,121.94,122.03,94530.0,116.1872,116.2823,116.0064,116.0921,94530.0
2015-11-16 14:40:00,122.09,122.15,121.93,122.1,59248.0,116.1491,116.2062,115.9969,116.1586,59248.0
2015-11-16 14:45:00,122.09,122.1,121.85,121.88,48114.0,116.1491,116.1586,115.9208,115.9494,48114.0
2015-11-16 14:50:00,121.87,121.88,121.51,121.58,43813.0,115.9398,115.9494,115.5974,115.664,43813.0
2015-11-16 14:55:00,121.59,122.06,121.59,121.96,41745.0,115.6735,116.1206,115.6735,116.0255,41745.0
2015-11-16 15:00:00,121.99,122.11,121.92,121.94,62528.0,116.054,116.1682,115.9874,116.0064,62528.0
2015-11-16 15:05:00,121.97,122.07,121.79,122.04,56691.0,116.035,116.1301,115.8637,116.1016,56691.0
2015-11-16 15:10:00,122.05,122.15,122.0,122.02,52454.0,116.1111,116.2062,116.0635,116.0825,52454.0
2015-11-16 15:15:00,122.04,122.06,121.67,121.8,93048.0,116.1016,116.1206,115.7496,115.8732,93048.0
2015-11-16 15:20:00,121.81,122.13,121.77,122.11,62958.0,115.8828,116.1872,115.8447,116.1682,62958.0
2015-11-16 15:25:00,122.11,122.17,121.93,121.97,107052.0,116.1682,116.2252,115.9969,116.035,107052.0
2015-11-16 15:30:00,122.0,122.17,121.98,122.03,106620.0,116.0635,116.2252,116.0445,116.0921,106620.0
2015-11-16 15:35:00,122.03,122.72,122.01,122.55,199050.0,116.0921,116.7485,116.073,116.5868,199050.0
2015-11-16 15:40:00,122.58,122.91,122.55,122.66,71684.0,116.6153,116.9292,116.5868,116.6914,71684.0
2015-11-16 15:45:00,122.66,122.79,122.53,122.65,55563.0,116.6914,116.8151,116.5677,116.6819,55563.0
2015-11-16 15:50:00,122.63,122.63,122.36,122.38,69193.0,116.6629,116.6629,116.406,116.425,69193.0
2015-11-16 15:55:00,122.38,122.54,122.36,122.53,147490.0,116.425,116.5772,116.406,116.5677,147490.0
2015-11-17 09:30:00,123.58,123.75,122.68,123.15,52059.0,117.8,117.9621,116.9421,117.3901,52059.0
2015-11-17 09:35:00,122.93,123.61,122.93,123.54,86065.0,117.1804,117.8286,117.1804,117.7619,86065.0
2015-11-17 09:40:00,123.5,123.71,123.11,123.58,39185.0,117.7238,117.924,117.352,117.8,39185.0
2015-11-17 09:45:00,123.52,124.01,123.11,123.18,58602.0,117.7428,118.2099,117.352,117.4187,58602.0
2015-11-17 09:50:00,123.11,123.32,123.0,123.1,26485.0,117.352,117.5522,117.2472,117.3425,26485.0
2015-11-17 09:55:00,123.11,123.36,123.0,123.24,25400.0,117.352,117.5903,117.2472,117.4759,25400.0
2015-11-17 10:00:00,123.24,123.36,122.99,123.16,36498.0,117.4759,117.5903,117.2376,117.3997,36498.0
2015-11-17 10:05:00,123.2,123.45,122.89,122.9,43673.0,117.4378,117.6761,117.1423,117.1518,43673.0
2015-11-17 10:10:00,122.91,123.0,122.47,122.65,26714.0,117.1614,117.2472,116.7419,116.9135,26714.0
2015-11-17 10:15:00,122.66,122.72,122.48,122.6,27015.0,116.9231,116.9803,116.7515,116.8659,27015.0
2015-11-17 10:20:00,122.63,122.93,122.62,122.93,10919.0,116.8945,117.1804,116.8849,117.1804,10919.0
2015-11-17 10:25:00,122.89,122.89,122.56,122.83,28722.0,117.1423,117.1423,116.8277,117.0851,28722.0
2015-11-17 10:30:00,122.78,123.34,122.78,123.01,15560.0,117.0375,117.5713,117.0375,117.2567,15560.0
2015-11-17 10:35:00,123.05,123.17,122.7,122.79,19777.0,117.2948,117.4092,116.9612,117.047,19777.0
2015-11-17 10:40:00,122.76,122.89,122.62,122.86,12172.0,117.0184,117.1423,116.8849,117.1137,12172.0
2015-11-17 10:45:00,122.83,123.24,122.69,123.22,10184.0,117.0851,117.4759,116.9517,117.4569,10184.0
2015-11-17 10:50:00,123.27,123.27,122.95,122.98,13224.0,117.5045,117.5045,117.1995,117.2281,13224.0
2015-11-17 10:55:00,123.0,123.24,122.99,123.21,10820.0,117.2472,117.4759,117.2376,117.4473,10820.0
2015-11-17 11:00:00,123.24,123.41,122.91,122.92,12395.0,117.4759,117.638,117.1614,117.1709,12395.0
2015-11-17 11:05:00,122.93,122.98,122.65,122.66,11275.0,117.1804,117.2281,116.9135,116.9231,11275.0
2015-11-17 11:10:00,122.69,123.11,122.65,123.11,9800.0,116.9517,117.352,116.9135,117.352,9800.0
2015-11-17 11:15:00,123.06,123.09,122.79,123.08,10579.0,117.3044,117.333,117.047,117.3234,10579.0
2015-11-17 11:20:00,123.0,123.14,122.92,123.13,9047.0,117.2472,117.3806,117.1709,117.3711,9047.0
2015-11-17 11:25:00,123.11,123.14,122.97,123.14,5545.0,117.352,117.3806,117.2186,117.3806,5545.0
2015-11-17 11:30:00,123.12,123.42,123.1,123.18,15418.0,117.3615,117.6475,117.3425,117.4187,15418.0
2015-11-17 11:35:00,123.19,123.2,123.09,123.12,12686.0,117.4283,117.4378,117.333,117.3615,12686.0
2015-11-17 11:40:00,123.17,123.33,123.12,123.22,12256.0,117.4092,117.5617,117.3615,117.4569,12256.0
2015-11-17 11:45:00,123.2,123.24,123.09,123.1,7663.0,117.4378,117.4759,117.333,117.3425,7663.0
2015-11-17 11:50:00,123.11,123.23,123.03,123.07,12315.0,117.352,117.4664,117.2758,117.3139,12315.0
2015-11-17 11:55:00,123.1,123.22,123.07,123.08,9591.0,117.3425,117.4569,117.3139,117.3234,9591.0
2015-11-17 12:00:00,123.15,123.24,123.07,123.18,12452.0,117.3901,117.4759,117.3139,117.4187,12452.0
2015-11-17 12:05:00,123.2,123.3,123.14,123.17,14035.0,117.4378,117.5331,117.3806,117.4092,14035.0
2015-11-17 12:10:00,123.24,123.31,123.2,123.25,18995.0,117.4759,117.5427,117.4378,117.4855,18995.0
2015-11-17 12:15:00,123.22,123.31,123.15,123.22,15383.0,117.4569,117.5427,117.3901,117.4569,15383.0
2015-11-17 12:20:00,123.22,123.25,122.97,123.0,9062.0,117.4569,117.4855,117.2186,117.2472,9062.0
2015-11-17 12:25:00,123.0,123.1,122.91,123.08,55888.0,117.2472,117.3425,117.1614,117.3234,55888.0
2015-11-17 12:30:00,123.11,123.14,122.99,123.14,7000.0,117.352,117.3806,117.2376,117.3806,7000.0
2015-11-17 12:35:00,123.14,123.2,123.06,123.08,7950.0,117.3806,117.4378,117.3044,117.3234,7950.0
2015-11-17 12:40:00,123.06,123.06,122.86,122.87,17028.0,117.3044,117.3044,117.1137,117.1232,17028.0
2015-11-17 12:45:00,122.85,122.9,122.75,122.86,10059.0,117.1042,117.1518,117.0089,117.1137,10059.0
2015-11-17 12:50:00,122.85,122.95,122.75,122.88,11175.0,117.1042,117.1995,117.0089,117.1328,11175.0
2015-11-17 12:55:00,122.87,123.09,122.87,122.98,13907.0,117.1232,117.333,117.1232,117.2281,13907.0
2015-11-17 13:00:00,123.01,123.12,122.95,123.05,15460.0,117.2567,117.3615,117.1995,117.2948,15460.0
2015-11-17 13:05:00,123.05,123.21,122.99,123.1,18253.0,117.2948,117.4473,117.2376,117.3425,18253.0
2015-11-17 13:10:00,123.12,123.28,123.11,123.23,12236.0,117.3615,117.5141,117.352,117.4664,12236.0
2015-11-17 13:15:00,123.2,123.2,122.99,122.99,13900.0,117.4378,117.4378,117.2376,117.2376,13900.0
2015-11-17 13:20:00,122.99,123.02,122.87,123.02,7200.0,117.2376,117.2662,117.1232,117.2662,7200.0
2015-11-17 13:25:00,122.98,123.07,122.85,122.88,50432.0,117.2281,117.3139,117.1042,117.1328,50432.0
2015-11-17 13:30:00,122.9,122.98,122.67,122.76,24220.0,117.1518,117.2281,116.9326,117.0184,24220.0
2015-11-17 13:35:00,122.77,122.77,122.54,122.59,22414.0,117.0279,117.0279,116.8087,116.8563,22414.0
2015-11-17 13:40:00,122.54,122.7,122.47,122.55,15374.0,116.8087,116.9612,116.7419,116.8182,15374.0
2015-11-17 13:45:00,122.5,122.59,122.21,122.25,37897.0,116.7705,116.8563,116.4941,116.5322,37897.0
2015-11-17 13:50:00,122.26,122.26,121.83,121.83,34028.0,116.5418,116.5418,116.1319,116.1319,34028.0
2015-11-17 13:55:00,121.89,122.17,121.84,122.09,24652.0,116.1891,116.456,116.1414,116.3797,24652.0
2015-11-17 14:00:00,122.09,122.12,121.82,121.86,25002.0,116.3797,116.4083,116.1224,116.1605,25002.0
2015-11-17 14:05:00,121.86,122.07,121.76,122.05,14512.0,116.1605,116.3607,116.0652,116.3416,14512.0
2015-11-17 14:10:00,122.03,122.2,122.02,122.07,10783.0,116.3225,116.4846,116.313,116.3607,10783.0
2015-11-17 14:15:00,122.11,122.17,122.0,122.0,7956.0,116.3988,116.456,116.2939,116.2939,7956.0
2015-11-17 14:20:00,122.0,122.01,121.61,121.68,25320.0,116.2939,116.3035,115.9222,115.9889,25320.0
2015-11-17 14:25:00,121.68,121.69,120.78,120.81,57173.0,115.9889,115.9984,115.131,115.1596,57173.0
2015-11-17 14:30:00,120.83,120.83,120.48,120.7,47744.0,115.1787,115.1787,114.845,115.0547,47744.0
2015-11-17 14:35:00,120.68,120.74,120.22,120.49,46554.0,115.0357,115.0929,114.5972,114.8546,46554.0
2015-11-17 14:40:00,120.5,120.92,119.6,119.6,112969.0,114.8641,115.2644,114.0062,114.0062,112969.0
2015-11-17 14:45:00,119.6,119.99,119.35,119.8,106609.0,114.0062,114.3779,113.7679,114.1968,106609.0
2015-11-17 14:50:00,119.85,120.22,119.66,119.68,57439.0,114.2445,114.5972,114.0634,114.0824,57439.0
2015-11-17 14:55:00,119.69,120.45,119.67,120.44,31835.0,114.092,114.8164,114.0729,114.8069,31835.0
2015-11-17 15:00:00,120.42,120.65,120.35,120.43,33969.0,114.7878,115.0071,114.7211,114.7974,33969.0
2015-11-17 15:05:00,120.42,120.54,120.34,120.42,15574.0,114.7878,114.9022,114.7116,114.7878,15574.0
2015-11-17 15:10:00,120.39,120.72,120.25,120.52,31240.0,114.7592,115.0738,114.6258,114.8832,31240.0
2015-11-17 15:15:00,120.51,120.63,120.31,120.37,30546.0,114.8736,114.988,114.683,114.7402,30546.0
2015-11-17 15:20:00,120.37,120.67,120.32,120.51,32944.0,114.7402,115.0261,114.6925,114.8736,32944.0
2015-11-17 15:25:00,120.51,120.85,120.28,120.77,49343.0,114.8736,115.1977,114.6544,115.1215,49343.0
2015-11-17 15:30:00,120.77,120.93,120.76,120.85,26879.0,115.1215,115.274,115.1119,115.1977,26879.0
2015-11-17 15:35:00,120.86,120.94,120.66,120.72,24203.0,115.2073,115.2835,115.0166,115.0738,24203.0
2015-11-17 15:40:00,120.75,121.2,120.72,121.15,44089.0,115.1024,115.5313,115.0738,115.4837,44089.0
2015-11-17 15:45:00,121.2,121.33,120.68,120.98,76214.0,115.5313,115.6553,115.0357,115.3216,76214.0
2015-11-17 15:50:00,120.98,121.1,120.82,120.99,74744.0,115.3216,115.436,115.1691,115.3312,74744.0
2015-11-17 15:55:00,121.02,121.07,120.78,120.88,102933.0,115.3598,115.4074,115.131,115.2263,102933.0
2015-11-18 09:30:00,121.26,122.08,121.0,121.8,47433.0,115.5885,116.3702,115.3407,116.1033,47433.0
2015-11-18 09:35:00,121.76,122.49,121.71,122.22,49591.0,116.0652,116.761,116.0175,116.5036,49591.0
2015-11-18 09:40:00,122.11,122.39,122.07,122.11,31507.0,116.3988,116.6657,116.3607,116.3988,31507.0
2015-11-18 09:45:00,122.14,122.69,122.07,122.23,71520.0,116.4274,116.9517,116.3607,116.5132,71520.0
2015-11-18 09:50:00,122.22,122.64,122.2,122.52,57474.0,116.5036,116.904,116.4846,116.7896,57474.0
2015-11-18 09:55:00,122.43,122.89,122.21,122.32,37758.0,116.7038,117.1423,116.4941,116.599,37758.0
2015-11-18 10:00:00,122.29,122.99,122.21,122.86,32547.0,116.5704,117.2376,116.4941,117.1137,32547.0
2015-11-18 10:05:00,122.98,123.14,122.77,122.79,60773.0,117.2281,117.3806,117.0279,117.047,60773.0
2015-11-18 10:10:00,122.78,122.86,122.65,122.78,61473.0,117.0375,117.1137,116.9135,117.0375,61473.0
2015-11-18 10:15:00,122.8,122.9,122.6,122.9,35007.0,117.0565,117.1518,116.8659,117.1518,35007.0
2015-11-18 10:20:00,122.89,123.01,122.58,122.69,35357.0,117.1423,117.2567,116.8468,116.9517,35357.0
2015-11-18 10:25:00,122.66,122.77,122.37,122.46,22167.0,116.9231,117.0279,116.6466,116.7324,22167.0
2015-11-18 10:30:00,122.52,122.54,121.92,121.93,54361.0,116.7896,116.8087,116.2177,116.2272,54361.0
2015-11-18 10:35:00,121.91,122.1,121.67,121.99,27413.0,116.2081,116.3893,115.9794,116.2844,27413.0
2015-11-18 10:40:00,122.0,122.4,122.0,122.26,24923.0,116.2939,116.6752,116.2939,116.5418,24923.0
2015-11-18 10:45:00,122.31,122.54,122.31,122.48,20124.0,116.5894,116.8087,116.5894,116.7515,20124.0
2015-11-18 10:50:00,122.48,122.57,122.31,122.44,17304.0,116.7515,116.8373,116.5894,116.7134,17304.0
2015-11-18 10:55:00,122.38,122.51,122.3,122.5,10395.0,116.6562,116.7801,116.5799,116.7705,10395.0
2015-11-18 11:00:00,122.49,122.5,122.2,122.26,29481.0,116.761,116.7705,116.4846,116.5418,29481.0
2015-11-18 11:05:00,122.26,122.34,122.19,122.31,21786.0,116.5418,116.618,116.475,116.5894,21786.0
2015-11-18 11:10:00,122.32,122.55,122.3,122.47,17984.0,116.599,116.8182,116.5799,116.7419,17984.0
2015-11-18 11:15:00,122.45,122.53,122.34,122.52,21940.0,116.7229,116.7991,116.618,116.7896,21940.0
2015-11-18 11:20:00,122.52,122.53,122.39,122.5,21361.0,116.7896,116.7991,116.6657,116.7705,21361.0
2015-11-18 11:25:00,122.5,122.65,122.42,122.65,36108.0,116.7705,116.9135,116.6943,116.9135,36108.0
2015-11-18 11:30:00,122.7,122.75,122.44,122.48,41686.0,116.9612,117.0089,116.7134,116.7515,41686.0
2015-11-18 11:35:00,122.47,122.49,122.33,122.45,48799.0,116.7419,116.761,116.6085,116.7229,48799.0
2015-11-18 11:40:00,122.44,122.76,122.41,122.76,29899.0,116.7134,117.0184,116.6848,117.0184,29899.0
2015-11-18 11:45:00,122.77,123.0,122.73,122.77,54166.0,117.0279,117.2472,116.9898,117.0279,54166.0
2015-11-18 11:50:00,122.77,122.8,122.67,122.76,21363.0,117.0279,117.0565,116.9326,117.0184,21363.0
2015-11-18 11:55:00,122.77,122.81,122.53,122.63,36112.0,117.0279,117.066,116.7991,116.8945,36112.0
2015-11-18 12:00:00,122.63,122.69,122.31,122.39,60811.0,116.8945,116.9517,116.5894,116.6657,60811.0
2015-11-18 12:05:00,122.38,122.45,122.29,122.32,26103.0,116.6562,116.7229,116.5704,116.599,26103.0
2015-11-18 12:10:00,122.33,122.82,122.33,122.82,21470.0,116.6085,117.0756,116.6085,117.0756,21470.0
2015-11-18 12:15:00,122.86,123.0,122.57,122.66,34453.0,117.1137,117.2472,116.8373,116.9231,34453.0
2015-11-18 12:20:00,122.66,122.72,122.6,122.62,11329.0,116.9231,116.9803,116.8659,116.8849,11329.0
2015-11-18 12:25:00,122.6,122.75,122.51,122.66,35670.0,116.8659,117.0089,116.7801,116.9231,35670.0
2015-11-18 12:30:00,122.7,122.71,122.61,122.69,25231.0,116.9612,116.9707,116.8754,116.9517,25231.0
2015-11-18 12:35:00,122.67,122.99,122.63,122.96,16277.0,116.9326,117.2376,116.8945,117.209,16277.0
2015-11-18 12:40:00,122.96,123.0,122.58,122.63,38066.0,117.209,117.2472,116.8468,116.8945,38066.0
2015-11-18 12:45:00,122.61,122.64,122.52,122.63,18344.0,116.8754,116.904,116.7896,116.8945,18344.0
2015-11-18 12:50:00,122.62,122.9,122.62,122.89,16702.0,116.8849,117.1518,116.8849,117.1423,16702.0
2015-11-18 12:55:00,122.92,122.98,122.67,122.67,23701.0,117.1709,117.2281,116.9326,116.9326,23701.0
2015-11-18 13:00:00,122.66,122.77,122.63,122.65,7993.0,116.9231,117.0279,116.8945,116.9135,7993.0
2015-11-18 13:05:00,122.68,122.8,122.68,122.77,13776.0,116.9421,117.0565,116.9421,117.0279,13776.0
2015-11-18 13:10:00,122.78,122.94,122.76,122.76,18015.0,117.0375,117.19,117.0184,117.0184,18015.0
2015-11-18 13:15:00,122.77,122.86,122.55,122.8,29073.0,117.0279,117.1137,116.8182,117.0565,29073.0
2015-11-18 13:20:00,122.79,122.97,122.79,122.88,15296.0,117.047,117.2186,117.047,117.1328,15296.0
2015-11-18 13:25:00,122.88,122.95,122.82,122.82,15690.0,117.1328,117.1995,117.0756,117.0756,15690.0
2015-11-18 13:30:00,122.81,122.9,122.76,122.76,10551.0,117.066,117.1518,117.0184,117.0184,10551.0
2015-11-18 13:35:00,122.75,122.81,122.65,122.75,11362.0,117.0089,117.066,116.9135,117.0089,11362.0
2015-11-18 13:40:00,122.74,122.84,122.64,122.8,24476.0,116.9993,117.0946,116.904,117.0565,24476.0
2015-11-18 13:45:00,122.78,122.9,122.7,122.7,19091.0,117.0375,117.1518,116.9612,116.9612,19091.0
2015-11-18 13:50:00,122.71,122.79,122.7,122.7,12590.0,116.9707,117.047,116.9612,116.9612,12590.0
2015-11-18 13:55:00,122.74,122.75,122.43,122.43,23230.0,116.9993,117.0089,116.7038,116.7038,23230.0
2015-11-18 14:00:00,122.46,122.7,122.3,122.6,14202.0,116.7324,116.9612,116.5799,116.8659,14202.0
2015-11-18 14:05:00,122.64,122.83,122.6,122.7,22738.0,116.904,117.0851,116.8659,116.9612,22738.0
2015-11-18 14:10:00,122.72,122.82,122.59,122.73,38248.0,116.9803,117.0756,116.8563,116.9898,38248.0
2015-11-18 14:15:00,122.76,123.08,122.74,123.0,37062.0,117.0184,117.3234,116.9993,117.2472,37062.0
2015-11-18 14:20:00,122.99,123.39,122.97,123.28,35683.0,117.2376,117.6189,117.2186,117.5141,35683.0
2015-11-18 14:25:00,123.3,123.56,123.21,123.43,37334.0,117.5331,117.781,117.4473,117.657,37334.0
2015-11-18 14:30:00,123.45,123.45,123.31,123.34,25044.0,117.6761,117.6761,117.5427,117.5713,25044.0
2015-11-18 14:35:00,123.36,123.47,123.27,123.45,41627.0,117.5903,117.6952,117.5045,117.6761,41627.0
2015-11-18 14:40:00,123.49,124.0,123.47,123.93,34531.0,117.7142,118.2004,117.6952,118.1337,34531.0
2015-11-18 14:45:00,123.95,124.12,123.93,124.07,42438.0,118.1527,118.3148,118.1337,118.2671,42438.0
2015-11-18 14:50:00,124.12,124.49,124.09,124.48,42245.0,118.3148,118.6675,118.2862,118.6579,42245.0
2015-11-18 14:55:00,124.46,124.58,124.33,124.56,82347.0,118.6389,118.7533,118.515,118.7342,82347.0
2015-11-18 15:00:00,124.55,124.81,124.4,124.65,60673.0,118.7247,118.9725,118.5817,118.82,60673.0
2015-11-18 15:05:00,124.66,124.82,124.44,124.56,58828.0,118.8295,118.982,118.6198,118.7342,58828.0
2015-11-18 15:10:00,124.56,125.09,124.41,125.07,87617.0,118.7342,119.2394,118.5912,119.2203,87617.0
2015-11-18 15:15:00,125.07,125.57,125.05,125.45,103429.0,119.2203,119.697,119.2013,119.5826,103429.0
2015-11-18 15:20:00,125.46,125.79,125.46,125.7,99380.0,119.5921,119.9067,119.5921,119.8209,99380.0
2015-11-18 15:25:00,125.71,125.99,125.66,125.94,95869.0,119.8304,120.0973,119.7828,120.0497,95869.0
2015-11-18 15:30:00,125.93,125.99,125.51,125.54,75141.0,120.0401,120.0973,119.6398,119.6684,75141.0
2015-11-18 15:35:00,125.54,125.67,125.26,125.3,74298.0,119.6684,119.7923,119.4015,119.4396,74298.0
2015-11-18 15:40:00,125.3,125.32,125.07,125.16,61862.0,119.4396,119.4587,119.2203,119.3061,61862.0
2015-11-18 15:45:00,125.17,125.69,125.17,125.54,74904.0,119.3157,119.8113,119.3157,119.6684,74904.0
2015-11-18 15:50:00,125.55,125.59,125.23,125.28,77765.0,119.6779,119.716,119.3729,119.4205,77765.0
2015-11-18 15:55:00,125.29,125.3,125.16,125.3,126250.0,119.4301,119.4396,119.3061,119.4396,126250.0
2015-11-19 09:30:00,126.07,129.65,126.0,127.23,190868.0,120.1736,123.5861,120.1068,121.2793,190868.0
2015-11-19 09:35:00,127.23,128.26,126.39,127.47,125460.0,121.2793,122.2611,120.4786,121.5081,125460.0
2015-11-19 09:40:00,127.45,128.35,126.81,128.35,62574.0,121.489,122.3469,120.879,122.3469,62574.0
2015-11-19 09:45:00,128.35,128.59,127.74,128.49,35256.0,122.3469,122.5757,121.7655,122.4804,35256.0
2015-11-19 09:50:00,128.5,129.16,128.35,129.06,98423.0,122.4899,123.1191,122.3469,123.0237,98423.0
2015-11-19 09:55:00,129.05,129.72,128.95,129.68,68171.0,123.0142,123.6529,122.9189,123.6147,68171.0
2015-11-19 10:00:00,129.69,129.97,127.58,128.09,122201.0,123.6243,123.8912,121.6129,122.0991,122201.0
2015-11-19 10:05:00,128.05,128.67,127.91,127.98,57268.0,122.061,122.652,121.9275,121.9942,57268.0
2015-11-19 10:10:00,127.95,128.14,127.39,127.39,48985.0,121.9656,122.1468,121.4318,121.4318,48985.0
2015-11-19 10:15:00,127.38,127.66,127.12,127.39,40471.0,121.4223,121.6892,121.1745,121.4318,40471.0
2015-11-19 10:20:00,127.39,128.05,127.38,127.96,42919.0,121.4318,122.061,121.4223,121.9752,42919.0
2015-11-19 10:25:00,128.02,128.07,127.74,128.03,17132.0,122.0324,122.08,121.7655,122.0419,17132.0
2015-11-19 10:30:00,128.03,128.2,127.44,127.54,33105.0,122.0419,122.204,121.4795,121.5748,33105.0
2015-11-19 10:35:00,127.54,127.58,127.24,127.35,50390.0,121.5748,121.6129,121.2889,121.3937,50390.0
2015-11-19 10:40:00,127.36,127.55,127.25,127.31,28467.0,121.4032,121.5844,121.2984,121.3556,28467.0
2015-11-19 10:45:00,127.27,127.3,127.01,127.08,29256.0,121.3174,121.346,121.0696,121.1363,29256.0
2015-11-19 10:50:00,127.08,127.08,126.68,126.8,48860.0,121.1363,121.1363,120.755,120.8694,48860.0
2015-11-19 10:55:00,126.81,126.99,126.57,126.99,16885.0,120.879,121.0505,120.6502,121.0505,16885.0
2015-11-19 11:00:00,126.97,127.45,126.97,127.45,20388.0,121.0315,121.489,121.0315,121.489,20388.0
2015-11-19 11:05:00,127.44,127.59,127.25,127.32,42911.0,121.4795,121.6225,121.2984,121.3651,42911.0
2015-11-19 11:10:00,127.33,127.34,126.96,127.08,19043.0,121.3746,121.3842,121.0219,121.1363,19043.0
2015-11-19 11:15:00,127.11,127.13,126.75,127.0,20388.0,121.1649,121.184,120.8218,121.0601,20388.0
2015-11-19 11:20:00,127.02,127.13,126.97,126.99,20953.0,121.0791,121.184,121.0315,121.0505,20953.0
2015-11-19 11:25:00,127.0,127.16,126.97,127.05,20041.0,121.0601,121.2126,121.0315,121.1077,20041.0
2015-11-19 11:30:00,127.07,127.15,126.96,126.99,14046.0,121.1268,121.2031,121.0219,121.0505,14046.0
2015-11-19 11:35:00,127.01,127.15,126.98,127.07,24403.0,121.0696,121.2031,121.041,121.1268,24403.0
2015-11-19 11:40:00,127.06,127.15,126.99,127.02,9247.0,121.1173,121.2031,121.0505,121.0791,9247.0
2015-11-19 11:45:00,127.0,127.14,126.97,127.06,31160.0,121.0601,121.1935,121.0315,121.1173,31160.0
2015-11-19 11:50:00,127.07,127.41,127.05,127.32,19259.0,121.1268,121.4509,121.1077,121.3651,19259.0
2015-11-19 11:55:00,127.29,127.47,127.26,127.38,18399.0,121.3365,121.5081,121.3079,121.4223,18399.0
2015-11-19 12:00:00,127.37,127.38,127.05,127.18,11555.0,121.4128,121.4223,121.1077,121.2317,11555.0
2015-11-19 12:05:00,127.19,127.23,127.12,127.12,11414.0,121.2412,121.2793,121.1745,121.1745,11414.0
2015-11-19 12:10:00,127.16,127.37,127.13,127.33,20104.0,121.2126,121.4128,121.184,121.3746,20104.0
2015-11-19 12:15:00,127.33,127.33,127.04,127.06,19617.0,121.3746,121.3746,121.0982,121.1173,19617.0
2015-11-19 12:20:00,127.05,127.05,126.9,126.97,21693.0,121.1077,121.1077,120.9648,121.0315,21693.0
2015-11-19 12:25:00,127.0,127.0,126.8,126.89,10609.0,121.0601,121.0601,120.8694,120.9552,10609.0
2015-11-19 12:30:00,126.9,126.98,126.86,126.98,7006.0,120.9648,121.041,120.9266,121.041,7006.0
2015-11-19 12:35:00,126.97,127.18,126.9,127.12,16012.0,121.0315,121.2317,120.9648,121.1745,16012.0
2015-11-19 12:40:00,127.11,127.21,127.05,127.21,23128.0,121.1649,121.2603,121.1077,121.2603,23128.0
2015-11-19 12:45:00,127.18,127.31,127.09,127.09,15305.0,121.2317,121.3556,121.1459,121.1459,15305.0
2015-11-19 12:50:00,127.11,127.24,126.85,126.95,26711.0,121.1649,121.2889,120.9171,121.0124,26711.0
2015-11-19 12:55:00,126.98,127.08,126.86,126.9,16703.0,121.041,121.1363,120.9266,120.9648,16703.0
2015-11-19 13:00:00,126.98,126.99,126.85,126.93,9522.0,121.041,121.0505,120.9171,120.9934,9522.0
2015-11-19 13:05:00,126.91,127.04,126.9,126.99,11318.0,120.9743,121.0982,120.9648,121.0505,11318.0
2015-11-19 13:10:00,126.98,127.22,126.92,127.22,11673.0,121.041,121.2698,120.9838,121.2698,11673.0
2015-11-19 13:15:00,127.22,127.23,127.04,127.08,14268.0,121.2698,121.2793,121.0982,121.1363,14268.0
2015-11-19 13:20:00,127.11,127.11,124.62,124.79,294936.0,121.1649,121.1649,118.7914,118.9534,294936.0
2015-11-19 13:25:00,124.7,127.35,124.38,126.61,359469.0,118.8677,121.3937,118.5626,120.6883,359469.0
2015-11-19 13:30:00,126.68,126.68,126.21,126.57,90111.0,120.755,120.755,120.307,120.6502,90111.0
2015-11-19 13:35:00,126.57,127.23,126.51,126.74,44607.0,120.6502,121.2793,120.593,120.8122,44607.0
2015-11-19 13:40:00,126.86,127.47,126.69,127.39,36884.0,120.9266,121.5081,120.7646,121.4318,36884.0
2015-11-19 13:45:00,127.3,127.63,127.24,127.47,30762.0,121.346,121.6606,121.2889,121.5081,30762.0
2015-11-19 13:50:00,127.46,127.51,126.81,127.17,42595.0,121.4986,121.5462,120.879,121.2221,42595.0
2015-11-19 13:55:00,127.16,127.62,127.13,127.59,41939.0,121.2126,121.6511,121.184,121.6225,41939.0
2015-11-19 14:00:00,127.62,127.63,127.31,127.49,28905.0,121.6511,121.6606,121.3556,121.5272,28905.0
2015-11-19 14:05:00,127.47,127.75,127.21,127.74,32017.0,121.5081,121.775,121.2603,121.7655,32017.0
2015-11-19 14:10:00,127.74,127.89,127.58,127.68,27371.0,121.7655,121.9085,121.6129,121.7083,27371.0
2015-11-19 14:15:00,127.7,128.13,127.64,127.98,39366.0,121.7273,122.1372,121.6701,121.9942,39366.0
2015-11-19 14:20:00,127.98,128.51,127.87,128.46,55720.0,121.9942,122.4995,121.8894,122.4518,55720.0
2015-11-19 14:25:00,128.48,128.49,128.1,128.25,39182.0,122.4709,122.4804,122.1086,122.2516,39182.0
2015-11-19 14:30:00,128.24,128.39,128.08,128.16,46204.0,122.2421,122.3851,122.0896,122.1658,46204.0
2015-11-19 14:35:00,128.1,128.12,127.83,128.09,38853.0,122.1086,122.1277,121.8513,122.0991,38853.0
2015-11-19 14:40:00,128.09,128.2,127.92,128.2,34833.0,122.0991,122.204,121.937,122.204,34833.0
2015-11-19 14:45:00,128.21,128.71,128.16,128.69,61812.0,122.2135,122.6901,122.1658,122.671,61812.0
2015-11-19 14:50:00,128.69,128.87,128.69,128.82,46615.0,122.671,122.8426,122.671,122.795,46615.0
2015-11-19 14:55:00,128.82,128.85,128.56,128.6,52616.0,122.795,122.8236,122.5471,122.5852,52616.0
2015-11-19 15:00:00,128.57,128.67,128.44,128.64,49276.0,122.5566,122.652,122.4327,122.6234,49276.0
2015-11-19 15:05:00,128.6,128.62,128.3,128.42,38650.0,122.5852,122.6043,122.2993,122.4137,38650.0
2015-11-19 15:10:00,128.44,128.61,128.38,128.61,34548.0,122.4327,122.5948,122.3755,122.5948,34548.0
2015-11-19 15:15:00,128.62,128.77,128.59,128.71,42975.0,122.6043,122.7473,122.5757,122.6901,42975.0
2015-11-19 15:20:00,128.71,128.75,128.55,128.67,52321.0,122.6901,122.7282,122.5376,122.652,52321.0
2015-11-19 15:25:00,128.63,128.7,128.53,128.68,53887.0,122.6138,122.6806,122.5185,122.6615,53887.0
2015-11-19 15:30:00,128.68,128.73,128.54,128.66,65385.0,122.6615,122.7092,122.528,122.6424,65385.0
2015-11-19 15:35:00,128.66,128.71,128.34,128.35,53304.0,122.6424,122.6901,122.3374,122.3469,53304.0
2015-11-19 15:40:00,128.33,128.49,128.11,128.49,60438.0,122.3279,122.4804,122.1182,122.4804,60438.0
2015-11-19 15:45:00,128.48,128.49,128.32,128.39,117493.0,122.4709,122.4804,122.3183,122.3851,117493.0
2015-11-19 15:50:00,128.38,128.42,128.25,128.3,123820.0,122.3755,122.4137,122.2516,122.2993,123820.0
2015-11-19 15:55:00,128.29,128.34,127.87,128.09,201831.0,122.2897,122.3374,121.8894,122.0991,201831.0
2015-11-20 09:30:00,128.55,128.55,127.68,128.29,64292.0,122.5376,122.5376,121.7083,122.2897,64292.0
2015-11-20 09:35:00,128.46,128.87,128.15,128.23,29045.0,122.4518,122.8426,122.1563,122.2325,29045.0
2015-11-20 09:40:00,128.12,128.12,127.05,127.32,29963.0,122.1277,122.1277,121.1077,121.3651,29963.0
2015-11-20 09:45:00,127.32,127.33,126.9,126.99,96142.0,121.3651,121.3746,120.9648,121.0505,96142.0
2015-11-20 09:50:00,127.11,127.63,126.8,126.82,13314.0,121.1649,121.6606,120.8694,120.8885,13314.0
2015-11-20 09:55:00,126.8,126.8,126.27,126.48,17051.0,120.8694,120.8694,120.3642,120.5644,17051.0
2015-11-20 10:00:00,126.47,126.83,126.12,126.3,27880.0,120.5549,120.898,120.2212,120.3928,27880.0
2015-11-20 10:05:00,126.34,126.96,126.33,126.92,14603.0,120.4309,121.0219,120.4214,120.9838,14603.0
2015-11-20 10:10:00,126.9,127.18,126.84,127.1,13544.0,120.9648,121.2317,120.9076,121.1554,13544.0
2015-11-20 10:15:00,127.08,127.1,126.73,126.97,15815.0,121.1363,121.1554,120.8027,121.0315,15815.0
2015-11-20 10:20:00,126.97,126.97,126.64,126.89,19529.0,121.0315,121.0315,120.7169,120.9552,19529.0
2015-11-20 10:25:00,126.87,127.06,126.83,126.9,18028.0,120.9362,121.1173,120.898,120.9648,18028.0
2015-11-20 10:30:00,126.9,127.29,126.87,127.2,17285.0,120.9648,121.3365,120.9362,121.2507,17285.0
2015-11-20 10:35:00,127.19,127.41,127.03,127.23,26147.0,121.2412,121.4509,121.0887,121.2793,26147.0
2015-11-20 10:40:00,127.2,127.22,126.87,127.06,28700.0,121.2507,121.2698,120.9362,121.1173,28700.0
2015-11-20 10:45:00,127.05,127.06,126.82,126.85,11106.0,121.1077,121.1173,120.8885,120.9171,11106.0
2015-11-20 10:50:00,126.8,126.84,126.59,126.73,20934.0,120.8694,120.9076,120.6693,120.8027,20934.0
2015-11-20 10:55:00,126.7,126.87,126.7,126.8,36116.0,120.7741,120.9362,120.7741,120.8694,36116.0
2015-11-20 11:00:00,126.81,126.85,126.69,126.78,12004.0,120.879,120.9171,120.7646,120.8504,12004.0
2015-11-20 11:05:00,126.74,126.78,126.6,126.65,13806.0,120.8122,120.8504,120.6788,120.7264,13806.0
2015-11-20 11:10:00,126.63,126.75,126.57,126.63,46264.0,120.7074,120.8218,120.6502,120.7074,46264.0
2015-11-20 11:15:00,126.66,126.82,126.63,126.77,18278.0,120.736,120.8885,120.7074,120.8408,18278.0
2015-11-20 11:20:00,126.76,126.82,126.73,126.76,14940.0,120.8313,120.8885,120.8027,120.8313,14940.0
2015-11-20 11:25:00,126.8,126.84,126.66,126.68,19370.0,120.8694,120.9076,120.736,120.755,19370.0
2015-11-20 11:30:00,126.69,127.02,126.68,126.77,101168.0,120.7646,121.0791,120.755,120.8408,101168.0
2015-11-20 11:35:00,126.77,126.91,126.66,126.87,16172.0,120.8408,120.9743,120.736,120.9362,16172.0
2015-11-20 11:40:00,126.87,126.98,126.73,126.74,14410.0,120.9362,121.041,120.8027,120.8122,14410.0
2015-11-20 11:45:00,126.74,126.77,126.49,126.54,13826.0,120.8122,120.8408,120.5739,120.6216,13826.0
2015-11-20 11:50:00,126.5,126.5,126.2,126.21,13437.0,120.5835,120.5835,120.2975,120.307,13437.0
2015-11-20 11:55:00,126.23,126.23,126.08,126.18,19137.0,120.3261,120.3261,120.1831,120.2784,19137.0
2015-11-20 12:00:00,126.19,126.2,126.05,126.13,20577.0,120.288,120.2975,120.1545,120.2308,20577.0
2015-11-20 12:05:00,126.08,126.09,125.87,126.05,38202.0,120.1831,120.1926,119.9829,120.1545,38202.0
2015-11-20 12:10:00,126.02,126.2,125.96,126.2,10964.0,120.1259,120.2975,120.0687,120.2975,10964.0
2015-11-20 12:15:00,126.2,126.46,126.2,126.38,9837.0,120.2975,120.5453,120.2975,120.4691,9837.0
2015-11-20 12:20:00,126.42,126.58,126.35,126.58,10881.0,120.5072,120.6597,120.4405,120.6597,10881.0
2015-11-20 12:25:00,126.6,126.75,126.59,126.72,21912.0,120.6788,120.8218,120.6693,120.7932,21912.0
2015-11-20 12:30:00,126.74,126.79,126.67,126.72,31325.0,120.8122,120.8599,120.7455,120.7932,31325.0
2015-11-20 12:35:00,126.72,126.94,126.69,126.81,17543.0,120.7932,121.0029,120.7646,120.879,17543.0
2015-11-20 12:40:00,126.79,126.86,126.76,126.81,10272.0,120.8599,120.9266,120.8313,120.879,10272.0
2015-11-20 12:45:00,126.82,126.9,126.79,126.86,11654.0,120.8885,120.9648,120.8599,120.9266,11654.0
2015-11-20 12:50:00,126.88,127.03,126.87,126.98,24649.0,120.9457,121.0887,120.9362,121.041,24649.0
2015-11-20 12:55:00,126.98,127.11,126.98,127.04,20267.0,121.041,121.1649,121.041,121.0982,20267.0
2015-11-20 13:00:00,127.06,127.2,126.99,127.13,20479.0,121.1173,121.2507,121.0505,121.184,20479.0
2015-11-20 13:05:00,127.12,127.23,127.05,127.1,11398.0,121.1745,121.2793,121.1077,121.1554,11398.0
2015-11-20 13:10:00,127.13,127.14,126.98,127.0,19000.0,121.184,121.1935,121.041,121.0601,19000.0
2015-11-20 13:15:00,127.0,127.08,126.99,127.08,17199.0,121.0601,121.1363,121.0505,121.1363,17199.0
2015-11-20 13:20:00,127.05,127.15,126.99,127.01,33391.0,121.1077,121.2031,121.0505,121.0696,33391.0
2015-11-20 13:25:00,127.05,127.25,126.99,127.03,31313.0,121.1077,121.2984,121.0505,121.0887,31313.0
2015-11-20 13:30:00,127.03,127.19,127.01,127.07,41355.0,121.0887,121.2412,121.0696,121.1268,41355.0
2015-11-20 13:35:00,127.04,127.05,126.98,127.04,11496.0,121.0982,121.1077,121.041,121.0982,11496.0
2015-11-20 13:40:00,127.05,127.06,126.96,127.0,17685.0,121.1077,121.1173,121.0219,121.0601,17685.0
2015-11-20 13:45:00,127.03,127.09,126.99,126.99,35096.0,121.0887,121.1459,121.0505,121.0505,35096.0
2015-11-20 13:50:00,127.0,127.07,126.95,127.05,12744.0,121.0601,121.1268,121.0124,121.1077,12744.0
2015-11-20 13:55:00,127.05,127.07,126.95,127.0,33961.0,121.1077,121.1268,121.0124,121.0601,33961.0
2015-11-20 14:00:00,127.0,127.03,126.96,126.96,18823.0,121.0601,121.0887,121.0219,121.0219,18823.0
2015-11-20 14:05:00,126.96,127.04,126.9,126.97,17899.0,121.0219,121.0982,120.9648,121.0315,17899.0
2015-11-20 14:10:00,127.0,127.03,126.93,126.93,16093.0,121.0601,121.0887,120.9934,120.9934,16093.0
2015-11-20 14:15:00,126.93,126.97,126.89,126.9,12700.0,120.9934,121.0315,120.9552,120.9648,12700.0
2015-11-20 14:20:00,126.91,127.01,126.72,126.72,17892.0,120.9743,121.0696,120.7932,120.7932,17892.0
2015-11-20 14:25:00,126.73,126.81,126.65,126.65,19808.0,120.8027,120.879,120.7264,120.7264,19808.0
2015-11-20 14:30:00,126.66,126.77,126.65,126.74,15039.0,120.736,120.8408,120.7264,120.8122,15039.0
2015-11-20 14:35:00,126.73,126.83,126.72,126.78,25209.0,120.8027,120.898,120.7932,120.8504,25209.0
2015-11-20 14:40:00,126.78,126.86,126.73,126.86,14837.0,120.8504,120.9266,120.8027,120.9266,14837.0
2015-11-20 14:45:00,126.92,127.04,126.83,126.83,20369.0,120.9838,121.0982,120.898,120.898,20369.0
2015-11-20 14:50:00,126.82,126.96,126.82,126.92,9178.0,120.8885,121.0219,120.8885,120.9838,9178.0
2015-11-20 14:55:00,126.92,127.03,126.78,126.78,23689.0,120.9838,121.0887,120.8504,120.8504,23689.0
2015-11-20 15:00:00,126.8,126.93,126.79,126.83,15715.0,120.8694,120.9934,120.8599,120.898,15715.0
2015-11-20 15:05:00,126.87,126.92,126.73,126.92,16944.0,120.9362,120.9838,120.8027,120.9838,16944.0
2015-11-20 15:10:00,126.9,127.03,126.87,127.02,16260.0,120.9648,121.0887,120.9362,121.0791,16260.0
2015-11-20 15:15:00,127.04,127.05,126.8,126.82,21591.0,121.0982,121.1077,120.8694,120.8885,21591.0
2015-11-20 15:20:00,126.81,126.85,126.6,126.64,25139.0,120.879,120.9171,120.6788,120.7169,25139.0
2015-11-20 15:25:00,126.68,126.73,126.58,126.7,19248.0,120.755,120.8027,120.6597,120.7741,19248.0
2015-11-20 15:30:00,126.66,126.68,126.6,126.65,17241.0,120.736,120.755,120.6788,120.7264,17241.0
2015-11-20 15:35:00,126.65,126.76,126.62,126.62,32280.0,120.7264,120.8313,120.6979,120.6979,32280.0
2015-11-20 15:40:00,126.65,126.65,126.41,126.48,55477.0,120.7264,120.7264,120.4977,120.5644,55477.0
2015-11-20 15:45:00,126.5,126.51,126.21,126.33,68998.0,120.5835,120.593,120.307,120.4214,68998.0
2015-11-20 15:50:00,126.32,126.36,126.2,126.29,71761.0,120.4119,120.45,120.2975,120.3833,71761.0
2015-11-20 15:55:00,126.3,126.53,126.2,126.25,158470.0,120.3928,120.6121,120.2975,120.3452,158470.0
2015-11-23 09:30:00,126.61,127.22,125.96,126.27,22648.0,120.6883,121.2698,120.0687,120.3642,22648.0
2015-11-23 09:35:00,126.16,126.25,125.47,125.59,13946.0,120.2594,120.3452,119.6016,119.716,13946.0
2015-11-23 09:40:00,125.72,125.82,125.41,125.43,16747.0,119.8399,119.9353,119.5444,119.5635,16747.0
2015-11-23 09:45:00,125.43,126.62,125.43,126.55,14975.0,119.5635,120.6979,119.5635,120.6311,14975.0
2015-11-23 09:50:00,126.59,126.62,125.94,125.94,6837.0,120.6693,120.6979,120.0497,120.0497,6837.0
2015-11-23 09:55:00,126.02,126.23,125.89,126.09,15044.0,120.1259,120.3261,120.002,120.1926,15044.0
2015-11-23 10:00:00,126.07,126.09,125.63,125.7,16001.0,120.1736,120.1926,119.7542,119.8209,16001.0
2015-11-23 10:05:00,125.71,126.0,125.62,125.96,11519.0,119.8304,120.1068,119.7446,120.0687,11519.0
2015-11-23 10:10:00,125.94,126.0,125.69,125.89,15706.0,120.0497,120.1068,119.8113,120.002,15706.0
2015-11-23 10:15:00,125.94,126.06,125.91,126.05,6749.0,120.0497,120.164,120.0211,120.1545,6749.0
2015-11-23 10:20:00,126.09,126.24,125.96,125.96,22530.0,120.1926,120.3356,120.0687,120.0687,22530.0
2015-11-23 10:25:00,126.04,126.13,125.59,125.77,15216.0,120.145,120.2308,119.716,119.8876,15216.0
2015-11-23 10:30:00,125.78,125.86,125.73,125.78,5115.0,119.8971,119.9734,119.8495,119.8971,5115.0
2015-11-23 10:35:00,125.76,125.83,125.56,125.59,10619.0,119.8781,119.9448,119.6874,119.716,10619.0
2015-11-23 10:40:00,125.6,125.61,125.45,125.6,12220.0,119.7256,119.7351,119.5826,119.7256,12220.0
2015-11-23 10:45:00,125.6,125.67,125.41,125.6,8841.0,119.7256,119.7923,119.5444,119.7256,8841.0
2015-11-23 10:50:00,125.62,125.69,125.46,125.56,30954.0,119.7446,119.8113,119.5921,119.6874,30954.0
2015-11-23 10:55:00,125.57,125.75,125.52,125.55,9666.0,119.697,119.8685,119.6493,119.6779,9666.0
2015-11-23 11:00:00,125.54,125.56,125.4,125.48,19844.0,119.6684,119.6874,119.5349,119.6112,19844.0
2015-11-23 11:05:00,125.47,125.48,125.31,125.46,8641.0,119.6016,119.6112,119.4491,119.5921,8641.0
2015-11-23 11:10:00,125.49,125.51,125.32,125.33,8838.0,119.6207,119.6398,119.4587,119.4682,8838.0
2015-11-23 11:15:00,125.35,125.38,125.11,125.25,16259.0,119.4872,119.5158,119.2585,119.3919,16259.0
2015-11-23 11:20:00,125.27,125.33,125.23,125.24,8420.0,119.411,119.4682,119.3729,119.3824,8420.0
2015-11-23 11:25:00,125.24,125.28,125.12,125.27,8678.0,119.3824,119.4205,119.268,119.411,8678.0
2015-11-23 11:30:00,125.25,125.46,125.21,125.4,15901.0,119.3919,119.5921,119.3538,119.5349,15901.0
2015-11-23 11:35:00,125.43,125.78,125.43,125.69,12285.0,119.5635,119.8971,119.5635,119.8113,12285.0
2015-11-23 11:40:00,125.67,125.8,125.64,125.73,9999.0,119.7923,119.9162,119.7637,119.8495,9999.0
2015-11-23 11:45:00,125.73,125.9,125.72,125.79,18619.0,119.8495,120.0115,119.8399,119.9067,18619.0
2015-11-23 11:50:00,125.83,125.94,125.8,125.94,6896.0,119.9448,120.0497,119.9162,120.0497,6896.0
2015-11-23 11:55:00,125.94,125.94,125.82,125.89,9744.0,120.0497,120.0497,119.9353,120.002,9744.0
2015-11-23 12:00:00,125.87,125.96,125.82,125.82,9156.0,119.9829,120.0687,119.9353,119.9353,9156.0
2015-11-23 12:05:00,125.8,125.84,125.74,125.78,6501.0,119.9162,119.9543,119.859,119.8971,6501.0
2015-11-23 12:10:00,125.78,125.84,125.75,125.78,4675.0,119.8971,119.9543,119.8685,119.8971,4675.0
2015-11-23 12:15:00,125.78,125.78,125.58,125.58,8841.0,119.8971,119.8971,119.7065,119.7065,8841.0
2015-11-23 12:20:00,125.62,125.65,125.4,125.45,20355.0,119.7446,119.7732,119.5349,119.5826,20355.0
2015-11-23 12:25:00,125.46,125.68,125.46,125.57,5010.0,119.5921,119.8018,119.5921,119.697,5010.0
2015-11-23 12:30:00,125.59,125.59,125.51,125.52,5319.0,119.716,119.716,119.6398,119.6493,5319.0
2015-11-23 12:35:00,125.51,125.58,125.47,125.49,10100.0,119.6398,119.7065,119.6016,119.6207,10100.0
2015-11-23 12:40:00,125.46,125.67,125.45,125.67,6957.0,119.5921,119.7923,119.5826,119.7923,6957.0
2015-11-23 12:45:00,125.68,125.68,125.53,125.55,8330.0,119.8018,119.8018,119.6588,119.6779,8330.0
2015-11-23 12:50:00,125.55,125.6,125.52,125.6,9089.0,119.6779,119.7256,119.6493,119.7256,9089.0
2015-11-23 12:55:00,125.62,125.63,125.52,125.54,6726.0,119.7446,119.7542,119.6493,119.6684,6726.0
2015-11-23 13:00:00,125.52,125.6,125.52,125.58,10180.0,119.6493,119.7256,119.6493,119.7065,10180.0
2015-11-23 13:05:00,125.58,125.65,125.52,125.58,9639.0,119.7065,119.7732,119.6493,119.7065,9639.0
2015-11-23 13:10:00,125.6,125.63,125.53,125.56,9354.0,119.7256,119.7542,119.6588,119.6874,9354.0
2015-11-23 13:15:00,125.56,125.56,125.24,125.29,9121.0,119.6874,119.6874,119.3824,119.4301,9121.0
2015-11-23 13:20:00,125.29,125.31,125.21,125.26,10900.0,119.4301,119.4491,119.3538,119.4015,10900.0
2015-11-23 13:25:00,125.27,125.4,125.22,125.32,10535.0,119.411,119.5349,119.3633,119.4587,10535.0
2015-11-23 13:30:00,125.3,125.32,125.24,125.32,5437.0,119.4396,119.4587,119.3824,119.4587,5437.0
2015-11-23 13:35:00,125.31,125.51,125.31,125.51,5311.0,119.4491,119.6398,119.4491,119.6398,5311.0
2015-11-23 13:40:00,125.47,125.55,125.47,125.55,6625.0,119.6016,119.6779,119.6016,119.6779,6625.0
2015-11-23 13:45:00,125.57,125.57,125.45,125.46,15739.0,119.697,119.697,119.5826,119.5921,15739.0
2015-11-23 13:50:00,125.43,125.47,125.38,125.38,7952.0,119.5635,119.6016,119.5158,119.5158,7952.0
2015-11-23 13:55:00,125.4,125.4,125.19,125.19,9300.0,119.5349,119.5349,119.3347,119.3347,9300.0
2015-11-23 14:00:00,125.2,125.2,124.7,124.91,18758.0,119.3443,119.3443,118.8677,119.0678,18758.0
2015-11-23 14:05:00,124.89,124.94,124.78,124.78,7988.0,119.0488,119.0964,118.9439,118.9439,7988.0
2015-11-23 14:10:00,124.77,124.83,124.52,124.54,19271.0,118.9344,118.9916,118.6961,118.7151,19271.0
2015-11-23 14:15:00,124.56,124.58,124.43,124.54,15325.0,118.7342,118.7533,118.6103,118.7151,15325.0
2015-11-23 14:20:00,124.5,124.52,124.19,124.19,16903.0,118.677,118.6961,118.3815,118.3815,16903.0
2015-11-23 14:25:00,124.27,124.3,124.09,124.15,18348.0,118.4578,118.4864,118.2862,118.3434,18348.0
2015-11-23 14:30:00,124.07,124.18,124.05,124.09,13225.0,118.2671,118.372,118.2481,118.2862,13225.0
2015-11-23 14:35:00,124.07,124.2,123.89,123.96,17615.0,118.2671,118.391,118.0955,118.1623,17615.0
2015-11-23 14:40:00,123.97,124.03,123.84,123.87,7400.0,118.1718,118.229,118.0479,118.0765,7400.0
2015-11-23 14:45:00,123.86,124.01,123.86,123.95,16510.0,118.0669,118.2099,118.0669,118.1527,16510.0
2015-11-23 14:50:00,123.97,124.05,123.95,124.0,14911.0,118.1718,118.2481,118.1527,118.2004,14911.0
2015-11-23 14:55:00,124.01,124.13,123.99,124.11,17598.0,118.2099,118.3243,118.1909,118.3052,17598.0
2015-11-23 15:00:00,124.11,124.25,124.06,124.23,16254.0,118.3052,118.4387,118.2576,118.4196,16254.0
2015-11-23 15:05:00,124.23,124.3,124.21,124.27,16871.0,118.4196,118.4864,118.4006,118.4578,16871.0
2015-11-23 15:10:00,124.25,124.45,124.21,124.45,11513.0,118.4387,118.6293,118.4006,118.6293,11513.0
2015-11-23 15:15:00,124.46,124.5,124.33,124.43,9607.0,118.6389,118.677,118.515,118.6103,9607.0
2015-11-23 15:20:00,124.44,124.56,124.41,124.55,11937.0,118.6198,118.7342,118.5912,118.7247,11937.0
2015-11-23 15:25:00,124.55,124.71,124.51,124.7,16771.0,118.7247,118.8772,118.6865,118.8677,16771.0
2015-11-23 15:30:00,124.7,124.8,124.64,124.8,17650.0,118.8677,118.963,118.8105,118.963,17650.0
2015-11-23 15:35:00,124.77,124.85,124.73,124.77,16280.0,118.9344,119.0106,118.8962,118.9344,16280.0
2015-11-23 15:40:00,124.77,124.86,124.75,124.75,18348.0,118.9344,119.0202,118.9153,118.9153,18348.0
2015-11-23 15:45:00,124.75,124.94,124.75,124.93,25044.0,118.9153,119.0964,118.9153,119.0869,25044.0
2015-11-23 15:50:00,124.9,124.95,124.76,124.91,70650.0,119.0583,119.106,118.9248,119.0678,70650.0
2015-11-23 15:55:00,124.9,124.99,124.8,124.89,43114.0,119.0583,119.1441,118.963,119.0488,43114.0
2015-11-24 09:30:00,122.75,122.99,121.03,121.65,64253.0,117.0089,117.2376,115.3693,115.9603,64253.0
2015-11-24 09:35:00,121.66,122.34,121.64,121.99,90233.0,115.9698,116.618,115.9508,116.2844,90233.0
2015-11-24 09:40:00,122.04,122.83,121.94,122.75,49190.0,116.3321,117.0851,116.2367,117.0089,49190.0
2015-11-24 09:45:00,122.76,123.2,122.68,122.84,48174.0,117.0184,117.4378,116.9421,117.0946,48174.0
2015-11-24 09:50:00,122.77,122.86,122.13,122.78,18313.0,117.0279,117.1137,116.4179,117.0375,18313.0
2015-11-24 09:55:00,122.85,123.13,122.77,122.99,26819.0,117.1042,117.3711,117.0279,117.2376,26819.0
2015-11-24 10:00:00,122.99,123.1,122.4,122.92,37636.0,117.2376,117.3425,116.6752,117.1709,37636.0
2015-11-24 10:05:00,122.9,123.13,122.43,122.52,28981.0,117.1518,117.3711,116.7038,116.7896,28981.0
2015-11-24 10:10:00,122.46,122.48,122.04,122.1,44085.0,116.7324,116.7515,116.3321,116.3893,44085.0
2015-11-24 10:15:00,122.14,122.3,121.36,121.4,45420.0,116.4274,116.5799,115.6839,115.722,45420.0
2015-11-24 10:20:00,121.35,121.4,121.12,121.27,43086.0,115.6743,115.722,115.4551,115.5981,43086.0
2015-11-24 10:25:00,121.21,121.25,120.87,120.9,31636.0,115.5409,115.579,115.2168,115.2454,31636.0
2015-11-24 10:30:00,120.93,121.07,120.48,120.5,63927.0,115.274,115.4074,114.845,114.8641,63927.0
2015-11-24 10:35:00,120.5,120.86,120.41,120.77,49496.0,114.8641,115.2073,114.7783,115.1215,49496.0
2015-11-24 10:40:00,120.77,120.9,120.54,120.58,16236.0,115.1215,115.2454,114.9022,114.9403,16236.0
2015-11-24 10:45:00,120.51,120.8,120.35,120.66,35665.0,114.8736,115.1501,114.7211,115.0166,35665.0
2015-11-24 10:50:00,120.7,120.75,120.03,120.17,26831.0,115.0547,115.1024,114.4161,114.5495,26831.0
2015-11-24 10:55:00,120.16,120.65,120.13,120.55,32904.0,114.54,115.0071,114.5114,114.9118,32904.0
2015-11-24 11:00:00,120.55,120.65,120.32,120.51,20618.0,114.9118,115.0071,114.6925,114.8736,20618.0
2015-11-24 11:05:00,120.53,121.22,120.47,121.19,55505.0,114.8927,115.5504,114.8355,115.5218,55505.0
2015-11-24 11:10:00,121.19,121.36,120.41,120.49,49028.0,115.5218,115.6839,114.7783,114.8546,49028.0
2015-11-24 11:15:00,120.53,120.57,120.34,120.51,18522.0,114.8927,114.9308,114.7116,114.8736,18522.0
2015-11-24 11:20:00,120.51,120.75,120.49,120.75,19320.0,114.8736,115.1024,114.8546,115.1024,19320.0
2015-11-24 11:25:00,120.73,121.06,120.67,120.89,54407.0,115.0833,115.3979,115.0261,115.2358,54407.0
2015-11-24 11:30:00,120.9,121.31,120.88,121.29,32891.0,115.2454,115.6362,115.2263,115.6171,32891.0
2015-11-24 11:35:00,121.26,121.32,120.87,120.87,24019.0,115.5885,115.6457,115.2168,115.2168,24019.0
2015-11-24 11:40:00,120.87,120.93,120.72,120.93,13686.0,115.2168,115.274,115.0738,115.274,13686.0
2015-11-24 11:45:00,120.89,121.1,120.79,121.1,12977.0,115.2358,115.436,115.1405,115.436,12977.0
2015-11-24 11:50:00,121.1,121.32,121.05,121.09,25703.0,115.436,115.6457,115.3884,115.4265,25703.0
2015-11-24 11:55:00,121.04,121.22,120.97,121.1,13098.0,115.3788,115.5504,115.3121,115.436,13098.0
2015-11-24 12:00:00,121.11,121.55,121.11,121.44,31102.0,115.4456,115.865,115.4456,115.7601,31102.0
2015-11-24 12:05:00,121.42,121.54,121.05,121.15,14597.0,115.7411,115.8554,115.3884,115.4837,14597.0
2015-11-24 12:10:00,121.11,121.26,121.11,121.15,8487.0,115.4456,115.5885,115.4456,115.4837,8487.0
2015-11-24 12:15:00,121.13,121.13,120.98,120.98,6310.0,115.4646,115.4646,115.3216,115.3216,6310.0
2015-11-24 12:20:00,120.99,121.12,120.9,120.94,9944.0,115.3312,115.4551,115.2454,115.2835,9944.0
2015-11-24 12:25:00,120.9,120.99,120.81,120.87,14887.0,115.2454,115.3312,115.1596,115.2168,14887.0
2015-11-24 12:30:00,120.9,121.07,120.89,121.07,9200.0,115.2454,115.4074,115.2358,115.4074,9200.0
2015-11-24 12:35:00,121.12,121.22,121.05,121.07,15837.0,115.4551,115.5504,115.3884,115.4074,15837.0
2015-11-24 12:40:00,121.09,121.21,121.05,121.15,11888.0,115.4265,115.5409,115.3884,115.4837,11888.0
2015-11-24 12:45:00,121.19,121.24,120.97,121.0,12985.0,115.5218,115.5695,115.3121,115.3407,12985.0
2015-11-24 12:50:00,120.97,121.11,120.96,121.01,12778.0,115.3121,115.4456,115.3026,115.3502,12778.0
2015-11-24 12:55:00,121.01,121.08,120.92,121.04,7649.0,115.3502,115.417,115.2644,115.3788,7649.0
2015-11-24 13:00:00,121.05,121.41,121.03,121.39,13537.0,115.3884,115.7315,115.3693,115.7125,13537.0
2015-11-24 13:05:00,121.39,121.46,121.31,121.37,12101.0,115.7125,115.7792,115.6362,115.6934,12101.0
2015-11-24 13:10:00,121.42,121.45,121.11,121.11,17702.0,115.7411,115.7697,115.4456,115.4456,17702.0
2015-11-24 13:15:00,121.11,121.18,121.03,121.12,11868.0,115.4456,115.5123,115.3693,115.4551,11868.0
2015-11-24 13:20:00,121.08,121.14,120.9,120.9,24174.0,115.417,115.4742,115.2454,115.2454,24174.0
2015-11-24 13:25:00,120.92,121.03,120.9,120.97,12930.0,115.2644,115.3693,115.2454,115.3121,12930.0
2015-11-24 13:30:00,120.99,121.2,120.99,121.07,14279.0,115.3312,115.5313,115.3312,115.4074,14279.0
2015-11-24 13:35:00,121.06,121.22,121.06,121.12,6518.0,115.3979,115.5504,115.3979,115.4551,6518.0
2015-11-24 13:40:00,121.13,121.19,121.04,121.18,17740.0,115.4646,115.5218,115.3788,115.5123,17740.0
2015-11-24 13:45:00,121.14,121.38,121.12,121.35,16610.0,115.4742,115.7029,115.4551,115.6743,16610.0
2015-11-24 13:50:00,121.4,121.59,121.4,121.45,14250.0,115.722,115.9031,115.722,115.7697,14250.0
2015-11-24 13:55:00,121.45,121.76,121.4,121.76,9022.0,115.7697,116.0652,115.722,116.0652,9022.0
2015-11-24 14:00:00,121.76,121.76,121.47,121.54,18649.0,116.0652,116.0652,115.7887,115.8554,18649.0
2015-11-24 14:05:00,121.54,121.77,121.52,121.58,14687.0,115.8554,116.0747,115.8364,115.8936,14687.0
2015-11-24 14:10:00,121.61,121.67,121.4,121.43,10890.0,115.9222,115.9794,115.722,115.7506,10890.0
2015-11-24 14:15:00,121.39,121.4,121.03,121.2,17078.0,115.7125,115.722,115.3693,115.5313,17078.0
2015-11-24 14:20:00,121.15,121.23,120.96,121.01,12923.0,115.4837,115.5599,115.3026,115.3502,12923.0
2015-11-24 14:25:00,120.98,121.08,120.9,120.97,15038.0,115.3216,115.417,115.2454,115.3121,15038.0
2015-11-24 14:30:00,120.96,121.39,120.95,121.36,11312.0,115.3026,115.7125,115.293,115.6839,11312.0
2015-11-24 14:35:00,121.43,121.46,121.32,121.32,12137.0,115.7506,115.7792,115.6457,115.6457,12137.0
2015-11-24 14:40:00,121.34,121.46,121.34,121.46,6928.0,115.6648,115.7792,115.6648,115.7792,6928.0
2015-11-24 14:45:00,121.48,121.5,121.31,121.34,12372.0,115.7983,115.8173,115.6362,115.6648,12372.0
2015-11-24 14:50:00,121.36,121.49,121.36,121.45,16279.0,115.6839,115.8078,115.6839,115.7697,16279.0
2015-11-24 14:55:00,121.46,121.54,121.45,121.54,10892.0,115.7792,115.8554,115.7697,115.8554,10892.0
2015-11-24 15:00:00,121.52,121.53,121.23,121.23,19040.0,115.8364,115.8459,115.5599,115.5599,19040.0
2015-11-24 15:05:00,121.25,121.47,121.23,121.44,15836.0,115.579,115.7887,115.5599,115.7601,15836.0
2015-11-24 15:10:00,121.38,121.5,121.35,121.4,16108.0,115.7029,115.8173,115.6743,115.722,16108.0
2015-11-24 15:15:00,121.43,121.43,121.17,121.22,25537.0,115.7506,115.7506,115.5028,115.5504,25537.0
2015-11-24 15:20:00,121.2,121.27,121.17,121.17,14622.0,115.5313,115.5981,115.5028,115.5028,14622.0
2015-11-24 15:25:00,121.18,121.36,121.17,121.22,22640.0,115.5123,115.6839,115.5028,115.5504,22640.0
2015-11-24 15:30:00,121.23,121.3,121.09,121.09,27007.0,115.5599,115.6267,115.4265,115.4265,27007.0
2015-11-24 15:35:00,121.09,121.1,120.96,120.96,32648.0,115.4265,115.436,115.3026,115.3026,32648.0
2015-11-24 15:40:00,120.95,121.16,120.95,121.1,21827.0,115.293,115.4932,115.293,115.436,21827.0
2015-11-24 15:45:00,121.1,121.11,120.93,120.98,40645.0,115.436,115.4456,115.274,115.3216,40645.0
2015-11-24 15:50:00,121.02,121.17,120.98,121.09,47497.0,115.3598,115.5028,115.3216,115.4265,47497.0
2015-11-24 15:55:00,121.09,121.46,121.09,121.27,119567.0,115.4265,115.7792,115.4265,115.5981,119567.0
2015-11-25 09:30:00,121.93,122.52,121.5,122.29,29330.0,116.2272,116.7896,115.8173,116.5704,29330.0
2015-11-25 09:35:00,122.23,122.34,121.85,122.18,17464.0,116.5132,116.618,116.1509,116.4655,17464.0
2015-11-25 09:40:00,122.24,122.58,122.04,122.58,18676.0,116.5227,116.8468,116.3321,116.8468,18676.0
2015-11-25 09:45:00,122.59,122.74,122.4,122.66,12992.0,116.8563,116.9993,116.6752,116.9231,12992.0
2015-11-25 09:50:00,122.56,123.18,122.52,123.0,32663.0,116.8277,117.4187,116.7896,117.2472,32663.0
2015-11-25 09:55:00,123.0,123.07,122.88,123.01,13205.0,117.2472,117.3139,117.1328,117.2567,13205.0
2015-11-25 10:00:00,123.02,123.16,122.92,122.96,15819.0,117.2662,117.3997,117.1709,117.209,15819.0
2015-11-25 10:05:00,122.96,123.08,122.56,122.56,18005.0,117.209,117.3234,116.8277,116.8277,18005.0
2015-11-25 10:10:00,122.52,123.09,122.51,122.82,9714.0,116.7896,117.333,116.7801,117.0756,9714.0
2015-11-25 10:15:00,122.84,123.04,122.77,122.96,9870.0,117.0946,117.2853,117.0279,117.209,9870.0
2015-11-25 10:20:00,122.98,123.29,122.82,123.23,20812.0,117.2281,117.5236,117.0756,117.4664,20812.0
2015-11-25 10:25:00,123.25,123.28,123.0,123.06,13928.0,117.4855,117.5141,117.2472,117.3044,13928.0
2015-11-25 10:30:00,123.09,123.56,123.06,123.51,17003.0,117.333,117.781,117.3044,117.7333,17003.0
2015-11-25 10:35:00,123.48,123.88,123.45,123.69,39711.0,117.7047,118.086,117.6761,117.9049,39711.0
2015-11-25 10:40:00,123.74,123.87,123.46,123.5,34324.0,117.9526,118.0765,117.6856,117.7238,34324.0
2015-11-25 10:45:00,123.48,123.67,123.45,123.55,31652.0,117.7047,117.8858,117.6761,117.7714,31652.0
2015-11-25 10:50:00,123.49,123.55,123.27,123.55,11875.0,117.7142,117.7714,117.5045,117.7714,11875.0
2015-11-25 10:55:00,123.54,123.63,123.49,123.6,10832.0,117.7619,117.8477,117.7142,117.8191,10832.0
2015-11-25 11:00:00,123.6,123.64,123.39,123.44,21250.0,117.8191,117.8572,117.6189,117.6666,21250.0
2015-11-25 11:05:00,123.48,123.49,123.31,123.41,10810.0,117.7047,117.7142,117.5427,117.638,10810.0
2015-11-25 11:10:00,123.44,123.55,123.36,123.48,8089.0,117.6666,117.7714,117.5903,117.7047,8089.0
2015-11-25 11:15:00,123.48,123.56,123.34,123.35,10575.0,117.7047,117.781,117.5713,117.5808,10575.0
2015-11-25 11:20:00,123.37,123.42,123.3,123.4,8464.0,117.5999,117.6475,117.5331,117.6285,8464.0
2015-11-25 11:25:00,123.38,123.43,123.17,123.35,12450.0,117.6094,117.657,117.4092,117.5808,12450.0
2015-11-25 11:30:00,123.36,123.39,123.27,123.3,14609.0,117.5903,117.6189,117.5045,117.5331,14609.0
2015-11-25 11:35:00,123.27,123.32,123.15,123.19,41210.0,117.5045,117.5522,117.3901,117.4283,41210.0
2015-11-25 11:40:00,123.19,123.24,123.0,123.0,15269.0,117.4283,117.4759,117.2472,117.2472,15269.0
2015-11-25 11:45:00,123.01,123.05,122.95,123.03,16576.0,117.2567,117.2948,117.1995,117.2758,16576.0
2015-11-25 11:50:00,123.02,123.39,123.02,123.37,5800.0,117.2662,117.6189,117.2662,117.5999,5800.0
2015-11-25 11:55:00,123.38,123.61,123.38,123.41,11175.0,117.6094,117.8286,117.6094,117.638,11175.0
2015-11-25 12:00:00,123.46,123.58,123.42,123.42,6062.0,117.6856,117.8,117.6475,117.6475,6062.0
2015-11-25 12:05:00,123.45,123.55,123.41,123.49,10172.0,117.6761,117.7714,117.638,117.7142,10172.0
2015-11-25 12:10:00,123.52,123.59,123.33,123.38,3900.0,117.7428,117.8096,117.5617,117.6094,3900.0
2015-11-25 12:15:00,123.4,123.58,123.39,123.53,3140.0,117.6285,117.8,117.6189,117.7524,3140.0
2015-11-25 12:20:00,123.49,123.49,123.26,123.27,8031.0,117.7142,117.7142,117.495,117.5045,8031.0
2015-11-25 12:25:00,123.28,123.31,123.14,123.14,5132.0,117.5141,117.5427,117.3806,117.3806,5132.0
2015-11-25 12:30:00,123.17,123.22,123.12,123.21,3255.0,117.4092,117.4569,117.3615,117.4473,3255.0
2015-11-25 12:35:00,123.15,123.23,123.09,123.16,7265.0,117.3901,117.4664,117.333,117.3997,7265.0
2015-11-25 12:40:00,123.16,123.26,123.1,123.13,9143.0,117.3997,117.495,117.3425,117.3711,9143.0
2015-11-25 12:45:00,123.16,123.34,123.14,123.33,5450.0,117.3997,117.5713,117.3806,117.5617,5450.0
2015-11-25 12:50:00,123.32,123.36,123.24,123.25,6505.0,117.5522,117.5903,117.4759,117.4855,6505.0
2015-11-25 12:55:00,123.27,123.3,123.21,123.21,8507.0,117.5045,117.5331,117.4473,117.4473,8507.0
2015-11-25 13:00:00,123.23,123.34,123.15,123.25,6086.0,117.4664,117.5713,117.3901,117.4855,6086.0
2015-11-25 13:05:00,123.23,123.34,123.17,123.33,1700.0,117.4664,117.5713,117.4092,117.5617,1700.0
2015-11-25 13:10:00,123.34,123.34,123.26,123.32,8400.0,117.5713,117.5713,117.495,117.5522,8400.0
2015-11-25 13:15:00,123.32,123.41,123.22,123.27,9832.0,117.5522,117.638,117.4569,117.5045,9832.0
2015-11-25 13:20:00,123.23,123.3,123.21,123.3,2282.0,117.4664,117.5331,117.4473,117.5331,2282.0
2015-11-25 13:25:00,123.28,123.33,123.19,123.31,8200.0,117.5141,117.5617,117.4283,117.5427,8200.0
2015-11-25 13:30:00,123.34,123.54,123.34,123.48,21223.0,117.5713,117.7619,117.5713,117.7047,21223.0
2015-11-25 13:35:00,123.43,123.49,123.41,123.44,4810.0,117.657,117.7142,117.638,117.6666,4810.0
2015-11-25 13:40:00,123.44,123.49,123.34,123.35,16340.0,117.6666,117.7142,117.5713,117.5808,16340.0
2015-11-25 13:45:00,123.38,123.48,123.31,123.46,4750.0,117.6094,117.7047,117.5427,117.6856,4750.0
2015-11-25 13:50:00,123.46,123.53,123.43,123.53,8285.0,117.6856,117.7524,117.657,117.7524,8285.0
2015-11-25 13:55:00,123.48,123.69,123.47,123.66,24774.0,117.7047,117.9049,117.6952,117.8763,24774.0
2015-11-25 14:00:00,123.68,123.75,123.67,123.73,4082.0,117.8954,117.9621,117.8858,117.943,4082.0
2015-11-25 14:05:00,123.73,123.82,123.71,123.8,15480.0,117.943,118.0288,117.924,118.0097,15480.0
2015-11-25 14:10:00,123.83,123.95,123.81,123.93,13329.0,118.0383,118.1527,118.0193,118.1337,13329.0
2015-11-25 14:15:00,123.93,124.0,123.88,123.9,9694.0,118.1337,118.2004,118.086,118.1051,9694.0
2015-11-25 14:20:00,123.9,123.94,123.73,123.73,8650.0,118.1051,118.1432,117.943,117.943,8650.0
2015-11-25 14:25:00,123.74,123.9,123.74,123.86,15515.0,117.9526,118.1051,117.9526,118.0669,15515.0
2015-11-25 14:30:00,123.84,123.88,123.78,123.78,13604.0,118.0479,118.086,117.9907,117.9907,13604.0
2015-11-25 14:35:00,123.76,123.84,123.74,123.75,10053.0,117.9716,118.0479,117.9526,117.9621,10053.0
2015-11-25 14:40:00,123.74,123.83,123.74,123.78,7600.0,117.9526,118.0383,117.9526,117.9907,7600.0
2015-11-25 14:45:00,123.76,123.78,123.58,123.67,8935.0,117.9716,117.9907,117.8,117.8858,8935.0
2015-11-25 14:50:00,123.64,123.72,123.58,123.58,5626.0,117.8572,117.9335,117.8,117.8,5626.0
2015-11-25 14:55:00,123.59,123.66,123.53,123.63,11664.0,117.8096,117.8763,117.7524,117.8477,11664.0
2015-11-25 15:00:00,123.68,123.69,123.46,123.54,11213.0,117.8954,117.9049,117.6856,117.7619,11213.0
2015-11-25 15:05:00,123.56,123.68,123.55,123.56,7603.0,117.781,117.8954,117.7714,117.781,7603.0
2015-11-25 15:10:00,123.54,123.59,123.49,123.49,8969.0,117.7619,117.8096,117.7142,117.7142,8969.0
2015-11-25 15:15:00,123.5,123.63,123.47,123.55,15459.0,117.7238,117.8477,117.6952,117.7714,15459.0
2015-11-25 15:20:00,123.54,123.61,123.52,123.58,8640.0,117.7619,117.8286,117.7428,117.8,8640.0
2015-11-25 15:25:00,123.6,123.63,123.55,123.61,9731.0,117.8191,117.8477,117.7714,117.8286,9731.0
2015-11-25 15:30:00,123.61,123.61,123.54,123.57,13283.0,117.8286,117.8286,117.7619,117.7905,13283.0
2015-11-25 15:35:00,123.57,123.59,123.52,123.58,18294.0,117.7905,117.8096,117.7428,117.8,18294.0
2015-11-25 15:40:00,123.57,123.65,123.55,123.56,22980.0,117.7905,117.8668,117.7714,117.781,22980.0
2015-11-25 15:45:00,123.57,123.7,123.55,123.69,24135.0,117.7905,117.9144,117.7714,117.9049,24135.0
2015-11-25 15:50:00,123.69,123.72,123.58,123.63,36419.0,117.9049,117.9335,117.8,117.8477,36419.0
2015-11-25 15:55:00,123.62,123.75,123.61,123.62,53185.0,117.8382,117.9621,117.8286,117.8382,53185.0
2015-11-27 09:30:00,124.09,124.19,123.39,123.5,23522.0,118.2862,118.3815,117.6189,117.7238,23522.0
2015-11-27 09:35:00,123.46,123.5,122.65,123.35,20903.0,117.6856,117.7238,116.9135,117.5808,20903.0
2015-11-27 09:40:00,123.46,123.48,122.52,122.59,10634.0,117.6856,117.7047,116.7896,116.8563,10634.0
2015-11-27 09:45:00,122.41,122.93,122.38,122.58,18503.0,116.6848,117.1804,116.6562,116.8468,18503.0
2015-11-27 09:50:00,122.66,122.95,122.23,122.23,36564.0,116.9231,117.1995,116.5132,116.5132,36564.0
2015-11-27 09:55:00,122.17,122.26,121.9,122.0,22102.0,116.456,116.5418,116.1986,116.2939,22102.0
2015-11-27 10:00:00,122.0,122.34,121.66,122.3,15188.0,116.2939,116.618,115.9698,116.5799,15188.0
2015-11-27 10:05:00,122.34,122.35,122.07,122.31,8448.0,116.618,116.6276,116.3607,116.5894,8448.0
2015-11-27 10:10:00,122.28,122.83,122.24,122.83,6239.0,116.5608,117.0851,116.5227,117.0851,6239.0
2015-11-27 10:15:00,122.87,122.91,122.58,122.58,4900.0,117.1232,117.1614,116.8468,116.8468,4900.0
2015-11-27 10:20:00,122.56,122.73,122.48,122.68,7601.0,116.8277,116.9898,116.7515,116.9421,7601.0
2015-11-27 10:25:00,122.57,122.88,122.56,122.6,5900.0,116.8373,117.1328,116.8277,116.8659,5900.0
2015-11-27 10:30:00,122.66,122.88,122.47,122.8,10743.0,116.9231,117.1328,116.7419,117.0565,10743.0
2015-11-27 10:35:00,122.77,122.96,122.62,122.62,9129.0,117.0279,117.209,116.8849,116.8849,9129.0
2015-11-27 10:40:00,122.64,122.99,122.63,122.99,6376.0,116.904,117.2376,116.8945,117.2376,6376.0
2015-11-27 10:45:00,122.98,122.99,122.69,122.69,7400.0,117.2281,117.2376,116.9517,116.9517,7400.0
2015-11-27 10:50:00,122.71,122.77,122.67,122.77,4696.0,116.9707,117.0279,116.9326,117.0279,4696.0
2015-11-27 10:55:00,122.74,122.8,122.52,122.7,8088.0,116.9993,117.0565,116.7896,116.9612,8088.0
2015-11-27 11:00:00,122.76,122.89,122.7,122.86,4400.0,117.0184,117.1423,116.9612,117.1137,4400.0
2015-11-27 11:05:00,122.82,123.08,122.76,123.07,8275.0,117.0756,117.3234,117.0184,117.3139,8275.0
2015-11-27 11:10:00,123.03,123.18,123.0,123.18,5519.0,117.2758,117.4187,117.2472,117.4187,5519.0
2015-11-27 11:15:00,123.15,123.29,123.15,123.29,5915.0,117.3901,117.5236,117.3901,117.5236,5915.0
2015-11-27 11:20:00,123.37,123.39,123.16,123.26,7375.0,117.5999,117.6189,117.3997,117.495,7375.0
2015-11-27 11:25:00,123.27,123.41,123.23,123.23,7395.0,117.5045,117.638,117.4664,117.4664,7395.0
2015-11-27 11:30:00,123.27,123.48,123.27,123.44,5226.0,117.5045,117.7047,117.5045,117.6666,5226.0
2015-11-27 11:35:00,123.42,123.57,123.3,123.35,10216.0,117.6475,117.7905,117.5331,117.5808,10216.0
2015-11-27 11:40:00,123.34,123.36,123.28,123.32,3500.0,117.5713,117.5903,117.5141,117.5522,3500.0
2015-11-27 11:45:00,123.28,123.45,123.25,123.41,9929.0,117.5141,117.6761,117.4855,117.638,9929.0
2015-11-27 11:50:00,123.41,123.47,123.28,123.4,9200.0,117.638,117.6952,117.5141,117.6285,9200.0
2015-11-27 11:55:00,123.39,123.42,123.23,123.26,20135.0,117.6189,117.6475,117.4664,117.495,20135.0
2015-11-27 12:00:00,123.26,123.42,123.17,123.22,8556.0,117.495,117.6475,117.4092,117.4569,8556.0
2015-11-27 12:05:00,123.19,123.36,123.12,123.36,9540.0,117.4283,117.5903,117.3615,117.5903,9540.0
2015-11-27 12:10:00,123.32,123.43,123.27,123.41,10856.0,117.5522,117.657,117.5045,117.638,10856.0
2015-11-27 12:15:00,123.42,123.58,123.42,123.5,9422.0,117.6475,117.8,117.6475,117.7238,9422.0
2015-11-27 12:20:00,123.49,123.75,123.49,123.61,10824.0,117.7142,117.9621,117.7142,117.8286,10824.0
2015-11-27 12:25:00,123.59,123.76,123.54,123.69,14985.0,117.8096,117.9716,117.7619,117.9049,14985.0
2015-11-27 12:30:00,123.67,123.88,123.59,123.76,12869.0,117.8858,118.086,117.8096,117.9716,12869.0
2015-11-27 12:35:00,123.75,123.89,123.68,123.85,14318.0,117.9621,118.0955,117.8954,118.0574,14318.0
2015-11-27 12:40:00,123.84,123.95,123.7,123.7,21175.0,118.0479,118.1527,117.9144,117.9144,21175.0
2015-11-27 12:45:00,123.72,123.73,123.53,123.58,20525.0,117.9335,117.943,117.7524,117.8,20525.0
2015-11-27 12:50:00,123.56,123.66,123.43,123.57,17529.0,117.781,117.8763,117.657,117.7905,17529.0
2015-11-27 12:55:00,123.58,123.79,123.58,123.64,43310.0,117.8,118.0002,117.8,117.8572,43310.0
2015-11-30 09:30:00,123.49,124.35,123.49,123.7,24485.0,117.7142,118.534,117.7142,117.9144,24485.0
2015-11-30 09:35:00,123.84,124.23,123.4,123.5,18970.0,118.0479,118.4196,117.6285,117.7238,18970.0
2015-11-30 09:40:00,123.52,124.25,123.46,123.84,7364.0,117.7428,118.4387,117.6856,118.0479,7364.0
2015-11-30 09:45:00,123.8,124.27,123.47,123.8,10900.0,118.0097,118.4578,117.6952,118.0097,10900.0
2015-11-30 09:50:00,123.8,124.02,123.65,123.88,11289.0,118.0097,118.2195,117.8668,118.086,11289.0
2015-11-30 09:55:00,123.71,123.72,123.29,123.6,20278.0,117.924,117.9335,117.5236,117.8191,20278.0
2015-11-30 10:00:00,123.7,123.98,123.67,123.82,11715.0,117.9144,118.1813,117.8858,118.0288,11715.0
2015-11-30 10:05:00,123.83,124.12,123.81,123.98,27910.0,118.0383,118.3148,118.0193,118.1813,27910.0
2015-11-30 10:10:00,124.01,124.13,123.72,123.83,24278.0,118.2099,118.3243,117.9335,118.0383,24278.0
2015-11-30 10:15:00,123.84,123.84,123.44,123.52,17680.0,118.0479,118.0479,117.6666,117.7428,17680.0
2015-11-30 10:20:00,123.47,123.83,123.44,123.74,16802.0,117.6952,118.0383,117.6666,117.9526,16802.0
2015-11-30 10:25:00,123.79,123.92,123.49,123.74,32184.0,118.0002,118.1241,117.7142,117.9526,32184.0
2015-11-30 10:30:00,123.75,123.96,123.65,123.84,10666.0,117.9621,118.1623,117.8668,118.0479,10666.0
2015-11-30 10:35:00,123.82,124.1,123.81,124.06,19400.0,118.0288,118.2957,118.0193,118.2576,19400.0
2015-11-30 10:40:00,124.09,124.19,123.85,123.93,14608.0,118.2862,118.3815,118.0574,118.1337,14608.0
2015-11-30 10:45:00,124.0,124.08,123.81,123.81,21289.0,118.2004,118.2766,118.0193,118.0193,21289.0
2015-11-30 10:50:00,123.78,123.98,123.78,123.79,18817.0,117.9907,118.1813,117.9907,118.0002,18817.0
2015-11-30 10:55:00,123.76,123.78,123.29,123.43,12598.0,117.9716,117.9907,117.5236,117.657,12598.0
2015-11-30 11:00:00,123.4,123.44,123.32,123.35,6789.0,117.6285,117.6666,117.5522,117.5808,6789.0
2015-11-30 11:05:00,123.34,123.39,123.25,123.27,7137.0,117.5713,117.6189,117.4855,117.5045,7137.0
2015-11-30 11:10:00,123.3,123.44,123.19,123.19,7600.0,117.5331,117.6666,117.4283,117.4283,7600.0
2015-11-30 11:15:00,123.22,123.28,122.88,122.94,11178.0,117.4569,117.5141,117.1328,117.19,11178.0
2015-11-30 11:20:00,122.88,123.11,122.85,122.93,12600.0,117.1328,117.352,117.1042,117.1804,12600.0
2015-11-30 11:25:00,122.92,122.92,122.73,122.9,12002.0,117.1709,117.1709,116.9898,117.1518,12002.0
2015-11-30 11:30:00,122.89,122.9,122.59,122.72,7404.0,117.1423,117.1518,116.8563,116.9803,7404.0
2015-11-30 11:35:00,122.72,123.0,122.64,123.0,4811.0,116.9803,117.2472,116.904,117.2472,4811.0
2015-11-30 11:40:00,123.07,123.15,122.89,123.15,8818.0,117.3139,117.3901,117.1423,117.3901,8818.0
2015-11-30 11:45:00,123.02,123.11,122.92,122.96,5500.0,117.2662,117.352,117.1709,117.209,5500.0
2015-11-30 11:50:00,122.96,122.96,122.65,122.67,12538.0,117.209,117.209,116.9135,116.9326,12538.0
2015-11-30 11:55:00,122.7,122.76,122.55,122.62,13832.0,116.9612,117.0184,116.8182,116.8849,13832.0
2015-11-30 12:00:00,122.57,122.66,122.53,122.6,8871.0,116.8373,116.9231,116.7991,116.8659,8871.0
2015-11-30 12:05:00,122.66,122.81,122.57,122.61,4175.0,116.9231,117.066,116.8373,116.8754,4175.0
2015-11-30 12:10:00,122.6,122.6,122.41,122.49,10022.0,116.8659,116.8659,116.6848,116.761,10022.0
2015-11-30 12:15:00,122.52,122.65,122.43,122.65,7200.0,116.7896,116.9135,116.7038,116.9135,7200.0
2015-11-30 12:20:00,122.62,122.62,122.33,122.33,12308.0,116.8849,116.8849,116.6085,116.6085,12308.0
2015-11-30 12:25:00,122.32,122.36,122.19,122.19,4231.0,116.599,116.6371,116.475,116.475,4231.0
2015-11-30 12:30:00,122.19,122.33,122.19,122.23,6225.0,116.475,116.6085,116.475,116.5132,6225.0
2015-11-30 12:35:00,122.27,122.3,122.14,122.17,8100.0,116.5513,116.5799,116.4274,116.456,8100.0
2015-11-30 12:40:00,122.2,122.55,122.15,122.55,6649.0,116.4846,116.8182,116.4369,116.8182,6649.0
2015-11-30 12:45:00,122.56,122.57,122.4,122.4,5215.0,116.8277,116.8373,116.6752,116.6752,5215.0
2015-11-30 12:50:00,122.38,122.46,122.25,122.37,6395.0,116.6562,116.7324,116.5322,116.6466,6395.0
2015-11-30 12:55:00,122.34,122.42,122.25,122.27,6713.0,116.618,116.6943,116.5322,116.5513,6713.0
2015-11-30 13:00:00,122.28,122.4,122.21,122.3,10140.0,116.5608,116.6752,116.4941,116.5799,10140.0
2015-11-30 13:05:00,122.32,122.33,122.23,122.26,8121.0,116.599,116.6085,116.5132,116.5418,8121.0
2015-11-30 13:10:00,122.25,122.35,122.23,122.33,12778.0,116.5322,116.6276,116.5132,116.6085,12778.0
2015-11-30 13:15:00,122.33,122.37,122.25,122.32,7334.0,116.6085,116.6466,116.5322,116.599,7334.0
2015-11-30 13:20:00,122.33,122.33,122.2,122.28,3503.0,116.6085,116.6085,116.4846,116.5608,3503.0
2015-11-30 13:25:00,122.33,122.54,122.29,122.51,14539.0,116.6085,116.8087,116.5704,116.7801,14539.0
2015-11-30 13:30:00,122.52,122.57,122.46,122.52,8547.0,116.7896,116.8373,116.7324,116.7896,8547.0
2015-11-30 13:35:00,122.51,122.57,122.44,122.47,8174.0,116.7801,116.8373,116.7134,116.7419,8174.0
2015-11-30 13:40:00,122.5,122.59,122.47,122.57,10780.0,116.7705,116.8563,116.7419,116.8373,10780.0
2015-11-30 13:45:00,122.56,122.86,122.56,122.83,25074.0,116.8277,117.1137,116.8277,117.0851,25074.0
2015-11-30 13:50:00,122.85,123.02,122.85,122.94,12300.0,117.1042,117.2662,117.1042,117.19,12300.0
2015-11-30 13:55:00,122.94,123.14,122.94,123.01,3800.0,117.19,117.3806,117.19,117.2567,3800.0
2015-11-30 14:00:00,123.01,123.08,122.96,123.0,13119.0,117.2567,117.3234,117.209,117.2472,13119.0
2015-11-30 14:05:00,123.03,123.09,122.95,123.09,8985.0,117.2758,117.333,117.1995,117.333,8985.0
2015-11-30 14:10:00,123.05,123.09,122.84,122.85,16749.0,117.2948,117.333,117.0946,117.1042,16749.0
2015-11-30 14:15:00,122.82,123.01,122.82,122.97,17268.0,117.0756,117.2567,117.0756,117.2186,17268.0
2015-11-30 14:20:00,122.95,122.99,122.9,122.98,6954.0,117.1995,117.2376,117.1518,117.2281,6954.0
2015-11-30 14:25:00,122.94,122.99,122.88,122.95,5200.0,117.19,117.2376,117.1328,117.1995,5200.0
2015-11-30 14:30:00,122.97,123.11,122.88,123.09,15195.0,117.2186,117.352,117.1328,117.333,15195.0
2015-11-30 14:35:00,123.13,123.14,122.95,122.95,5477.0,117.3711,117.3806,117.1995,117.1995,5477.0
2015-11-30 14:40:00,122.94,123.1,122.91,123.07,7103.0,117.19,117.3425,117.1614,117.3139,7103.0
2015-11-30 14:45:00,123.01,123.03,122.78,122.78,14416.0,117.2567,117.2758,117.0375,117.0375,14416.0
2015-11-30 14:50:00,122.81,122.85,122.75,122.77,8367.0,117.066,117.1042,117.0089,117.0279,8367.0
2015-11-30 14:55:00,122.77,122.77,122.59,122.63,12793.0,117.0279,117.0279,116.8563,116.8945,12793.0
2015-11-30 15:00:00,122.63,122.83,122.6,122.83,16141.0,116.8945,117.0851,116.8659,117.0851,16141.0
2015-11-30 15:05:00,122.86,123.04,122.83,123.01,13427.0,117.1137,117.2853,117.0851,117.2567,13427.0
2015-11-30 15:10:00,123.0,123.14,123.0,123.04,12930.0,117.2472,117.3806,117.2472,117.2853,12930.0
2015-11-30 15:15:00,123.03,123.11,122.81,122.94,22470.0,117.2758,117.352,117.066,117.19,22470.0
2015-11-30 15:20:00,122.91,122.91,122.78,122.78,10706.0,117.1614,117.1614,117.0375,117.0375,10706.0
2015-11-30 15:25:00,122.79,122.85,122.75,122.8,18583.0,117.047,117.1042,117.0089,117.0565,18583.0
2015-11-30 15:30:00,122.78,123.06,122.73,123.06,14563.0,117.0375,117.3044,116.9898,117.3044,14563.0
2015-11-30 15:35:00,123.02,123.1,122.99,122.99,14255.0,117.2662,117.3425,117.2376,117.2376,14255.0
2015-11-30 15:40:00,122.99,123.04,122.82,122.83,27554.0,117.2376,117.2853,117.0756,117.0851,27554.0
2015-11-30 15:45:00,122.85,123.08,122.78,123.07,31496.0,117.1042,117.3234,117.0375,117.3139,31496.0
2015-11-30 15:50:00,123.06,123.2,122.96,123.16,42472.0,117.3044,117.4378,117.209,117.3997,42472.0
2015-11-30 15:55:00,123.15,123.24,123.0,123.12,45493.0,117.3901,117.4759,117.2472,117.3615,45493.0
2015-12-01 09:30:00,124.09,124.09,123.03,123.42,22759.0,118.2862,118.2862,117.2758,117.6475,22759.0
2015-12-01 09:35:00,123.58,123.87,123.04,123.61,39932.0,117.8,118.0765,117.2853,117.8286,39932.0
2015-12-01 09:40:00,123.6,123.69,122.94,123.19,19511.0,117.8191,117.9049,117.19,117.4283,19511.0
2015-12-01 09:45:00,123.03,123.42,122.76,122.76,20659.0,117.2758,117.6475,117.0184,117.0184,20659.0
2015-12-01 09:50:00,122.81,123.22,122.81,123.13,35502.0,117.066,117.4569,117.066,117.3711,35502.0
2015-12-01 09:55:00,123.16,123.44,123.1,123.44,25773.0,117.3997,117.6666,117.3425,117.6666,25773.0
2015-12-01 10:00:00,123.35,123.73,123.29,123.61,30805.0,117.5808,117.943,117.5236,117.8286,30805.0
2015-12-01 10:05:00,123.68,123.68,123.19,123.41,17932.0,117.8954,117.8954,117.4283,117.638,17932.0
2015-12-01 10:10:00,123.41,123.87,123.29,123.55,26425.0,117.638,118.0765,117.5236,117.7714,26425.0
2015-12-01 10:15:00,123.54,123.65,123.2,123.6,26640.0,117.7619,117.8668,117.4378,117.8191,26640.0
2015-12-01 10:20:00,123.55,123.63,123.17,123.19,18639.0,117.7714,117.8477,117.4092,117.4283,18639.0
2015-12-01 10:25:00,123.2,123.33,122.98,123.0,17112.0,117.4378,117.5617,117.2281,117.2472,17112.0
2015-12-01 10:30:00,123.0,123.24,122.9,123.16,20527.0,117.2472,117.4759,117.1518,117.3997,20527.0
2015-12-01 10:35:00,123.15,123.78,123.15,123.78,22101.0,117.3901,117.9907,117.3901,117.9907,22101.0
2015-12-01 10:40:00,123.81,124.1,123.76,123.9,21458.0,118.0193,118.2957,117.9716,118.1051,21458.0
2015-12-01 10:45:00,123.91,123.91,123.69,123.71,11460.0,118.1146,118.1146,117.9049,117.924,11460.0
2015-12-01 10:50:00,123.66,123.82,123.42,123.45,18336.0,117.8763,118.0288,117.6475,117.6761,18336.0
2015-12-01 10:55:00,123.45,123.61,123.41,123.49,10677.0,117.6761,117.8286,117.638,117.7142,10677.0
2015-12-01 11:00:00,123.5,123.59,123.4,123.58,12099.0,117.7238,117.8096,117.6285,117.8,12099.0
2015-12-01 11:05:00,123.54,123.57,123.1,123.25,10974.0,117.7619,117.7905,117.3425,117.4855,10974.0
2015-12-01 11:10:00,123.25,123.47,123.17,123.17,12313.0,117.4855,117.6952,117.4092,117.4092,12313.0
2015-12-01 11:15:00,123.19,123.34,123.15,123.17,12150.0,117.4283,117.5713,117.3901,117.4092,12150.0
2015-12-01 11:20:00,123.11,123.43,123.1,123.39,6455.0,117.352,117.657,117.3425,117.6189,6455.0
2015-12-01 11:25:00,123.41,123.43,123.19,123.29,12837.0,117.638,117.657,117.4283,117.5236,12837.0
2015-12-01 11:30:00,123.32,123.39,123.15,123.2,8408.0,117.5522,117.6189,117.3901,117.4378,8408.0
2015-12-01 11:35:00,123.24,123.36,123.23,123.3,13693.0,117.4759,117.5903,117.4664,117.5331,13693.0
2015-12-01 11:40:00,123.29,123.48,123.28,123.4,21966.0,117.5236,117.7047,117.5141,117.6285,21966.0
2015-12-01 11:45:00,123.48,123.91,123.44,123.8,28198.0,117.7047,118.1146,117.6666,118.0097,28198.0
2015-12-01 11:50:00,123.8,123.92,123.76,123.84,18282.0,118.0097,118.1241,117.9716,118.0479,18282.0
2015-12-01 11:55:00,123.86,123.87,123.5,123.5,12877.0,118.0669,118.0765,117.7238,117.7238,12877.0
2015-12-01 12:00:00,123.5,123.6,123.4,123.46,18904.0,117.7238,117.8191,117.6285,117.6856,18904.0
2015-12-01 12:05:00,123.46,123.56,123.43,123.44,14826.0,117.6856,117.781,117.657,117.6666,14826.0
2015-12-01 12:10:00,123.49,123.76,123.33,123.76,21331.0,117.7142,117.9716,117.5617,117.9716,21331.0
2015-12-01 12:15:00,123.78,124.06,123.72,123.96,19986.0,117.9907,118.2576,117.9335,118.1623,19986.0
2015-12-01 12:20:00,123.96,124.3,123.95,124.28,9163.0,118.1623,118.4864,118.1527,118.4673,9163.0
2015-12-01 12:25:00,124.24,124.28,124.08,124.08,10362.0,118.4292,118.4673,118.2766,118.2766,10362.0
2015-12-01 12:30:00,124.08,124.2,124.0,124.09,19375.0,118.2766,118.391,118.2004,118.2862,19375.0
2015-12-01 12:35:00,124.08,124.15,124.0,124.03,16194.0,118.2766,118.3434,118.2004,118.229,16194.0
2015-12-01 12:40:00,124.04,124.11,124.0,124.07,22565.0,118.2385,118.3052,118.2004,118.2671,22565.0
2015-12-01 12:45:00,124.07,124.11,124.0,124.11,14315.0,118.2671,118.3052,118.2004,118.3052,14315.0
2015-12-01 12:50:00,124.08,124.24,124.06,124.22,13499.0,118.2766,118.4292,118.2576,118.4101,13499.0
2015-12-01 12:55:00,124.23,124.25,123.98,124.16,14355.0,118.4196,118.4387,118.1813,118.3529,14355.0
2015-12-01 13:00:00,124.16,124.22,124.1,124.19,10096.0,118.3529,118.4101,118.2957,118.3815,10096.0
2015-12-01 13:05:00,124.2,124.25,124.19,124.25,10461.0,118.391,118.4387,118.3815,118.4387,10461.0
2015-12-01 13:10:00,124.24,124.27,124.04,124.05,14895.0,118.4292,118.4578,118.2385,118.2481,14895.0
2015-12-01 13:15:00,124.04,124.18,124.03,124.14,9000.0,118.2385,118.372,118.229,118.3338,9000.0
2015-12-01 13:20:00,124.14,124.22,124.12,124.19,8983.0,118.3338,118.4101,118.3148,118.3815,8983.0
2015-12-01 13:25:00,124.19,124.21,124.07,124.08,22552.0,118.3815,118.4006,118.2671,118.2766,22552.0
2015-12-01 13:30:00,124.08,124.21,123.98,124.16,26544.0,118.2766,118.4006,118.1813,118.3529,26544.0
2015-12-01 13:35:00,124.17,124.24,124.04,124.17,11414.0,118.3624,118.4292,118.2385,118.3624,11414.0
2015-12-01 13:40:00,124.18,124.24,124.03,124.23,26446.0,118.372,118.4292,118.229,118.4196,26446.0
2015-12-01 13:45:00,124.23,124.6,124.21,124.53,28205.0,118.4196,118.7723,118.4006,118.7056,28205.0
2015-12-01 13:50:00,124.53,124.65,124.46,124.55,26137.0,118.7056,118.82,118.6389,118.7247,26137.0
2015-12-01 13:55:00,124.58,124.65,124.45,124.5,17832.0,118.7533,118.82,118.6293,118.677,17832.0
2015-12-01 14:00:00,124.45,124.71,124.4,124.59,24939.0,118.6293,118.8772,118.5817,118.7628,24939.0
2015-12-01 14:05:00,124.61,124.9,124.6,124.87,17314.0,118.7819,119.0583,118.7723,119.0297,17314.0
2015-12-01 14:10:00,124.79,124.85,124.72,124.76,9900.0,118.9534,119.0106,118.8867,118.9248,9900.0
2015-12-01 14:15:00,124.75,124.81,124.71,124.74,9892.0,118.9153,118.9725,118.8772,118.9058,9892.0
2015-12-01 14:20:00,124.75,124.9,124.73,124.73,14468.0,118.9153,119.0583,118.8962,118.8962,14468.0
2015-12-01 14:25:00,124.71,124.8,124.71,124.75,10679.0,118.8772,118.963,118.8772,118.9153,10679.0
2015-12-01 14:30:00,124.75,124.77,124.52,124.55,11300.0,118.9153,118.9344,118.6961,118.7247,11300.0
2015-12-01 14:35:00,124.53,124.59,124.4,124.42,13581.0,118.7056,118.7628,118.5817,118.6007,13581.0
2015-12-01 14:40:00,124.47,124.66,124.44,124.66,11868.0,118.6484,118.8295,118.6198,118.8295,11868.0
2015-12-01 14:45:00,124.61,124.76,124.61,124.76,7560.0,118.7819,118.9248,118.7819,118.9248,7560.0
2015-12-01 14:50:00,124.73,124.77,124.68,124.68,16533.0,118.8962,118.9344,118.8486,118.8486,16533.0
2015-12-01 14:55:00,124.67,124.72,124.63,124.71,14654.0,118.8391,118.8867,118.8009,118.8772,14654.0
2015-12-01 15:00:00,124.69,124.74,124.41,124.47,24445.0,118.8581,118.9058,118.5912,118.6484,24445.0
2015-12-01 15:05:00,124.44,124.62,124.44,124.62,15266.0,118.6198,118.7914,118.6198,118.7914,15266.0
2015-12-01 15:10:00,124.61,124.61,124.47,124.55,24782.0,118.7819,118.7819,118.6484,118.7247,24782.0
2015-12-01 15:15:00,124.52,124.52,124.37,124.37,13180.0,118.6961,118.6961,118.5531,118.5531,13180.0
2015-12-01 15:20:00,124.37,124.37,124.14,124.26,22158.0,118.5531,118.5531,118.3338,118.4482,22158.0
2015-12-01 15:25:00,124.26,124.35,124.22,124.35,21586.0,118.4482,118.534,118.4101,118.534,21586.0
2015-12-01 15:30:00,124.35,124.49,124.26,124.49,20244.0,118.534,118.6675,118.4482,118.6675,20244.0
2015-12-01 15:35:00,124.48,124.67,124.44,124.64,30945.0,118.6579,118.8391,118.6198,118.8105,30945.0
2015-12-01 15:40:00,124.64,124.77,124.62,124.77,24855.0,118.8105,118.9344,118.7914,118.9344,24855.0
2015-12-01 15:45:00,124.76,124.8,124.7,124.8,44357.0,118.9248,118.963,118.8677,118.963,44357.0
2015-12-01 15:50:00,124.81,125.14,124.8,125.14,58607.0,118.9725,119.2871,118.963,119.2871,58607.0
2015-12-01 15:55:00,125.14,125.23,125.0,125.05,84078.0,119.2871,119.3729,119.1536,119.2013,84078.0
2015-12-02 09:30:00,125.0,125.24,124.29,124.55,24548.0,119.1536,119.3824,118.4768,118.7247,24548.0
2015-12-02 09:35:00,124.57,125.02,124.53,124.61,17601.0,118.7437,119.1727,118.7056,118.7819,17601.0
2015-12-02 09:40:00,124.77,125.1,124.63,125.03,13383.0,118.9344,119.2489,118.8009,119.1822,13383.0
2015-12-02 09:45:00,124.94,125.41,124.9,125.18,20242.0,119.0964,119.5444,119.0583,119.3252,20242.0
2015-12-02 09:50:00,125.19,125.6,125.1,125.21,26627.0,119.3347,119.7256,119.2489,119.3538,26627.0
2015-12-02 09:55:00,125.12,125.37,124.99,125.33,9028.0,119.268,119.5063,119.1441,119.4682,9028.0
2015-12-02 10:00:00,125.28,125.33,124.79,124.79,27500.0,119.4205,119.4682,118.9534,118.9534,27500.0
2015-12-02 10:05:00,124.78,124.81,124.44,124.44,14472.0,118.9439,118.9725,118.6198,118.6198,14472.0
2015-12-02 10:10:00,124.37,124.48,124.12,124.23,7600.0,118.5531,118.6579,118.3148,118.4196,7600.0
2015-12-02 10:15:00,124.3,124.59,124.22,124.42,11150.0,118.4864,118.7628,118.4101,118.6007,11150.0
2015-12-02 10:20:00,124.45,124.53,124.38,124.42,7872.0,118.6293,118.7056,118.5626,118.6007,7872.0
2015-12-02 10:25:00,124.35,124.58,124.26,124.56,4882.0,118.534,118.7533,118.4482,118.7342,4882.0
2015-12-02 10:30:00,124.57,124.57,124.35,124.5,7200.0,118.7437,118.7437,118.534,118.677,7200.0
2015-12-02 10:35:00,124.5,124.51,124.32,124.41,8476.0,118.677,118.6865,118.5054,118.5912,8476.0
2015-12-02 10:40:00,124.43,124.46,124.31,124.41,6630.0,118.6103,118.6389,118.4959,118.5912,6630.0
2015-12-02 10:45:00,124.37,124.44,124.27,124.44,10836.0,118.5531,118.6198,118.4578,118.6198,10836.0
2015-12-02 10:50:00,124.34,124.44,124.31,124.4,3775.0,118.5245,118.6198,118.4959,118.5817,3775.0
2015-12-02 10:55:00,124.45,124.5,124.33,124.33,6754.0,118.6293,118.677,118.515,118.515,6754.0
2015-12-02 11:00:00,124.33,124.36,124.2,124.29,10191.0,118.515,118.5436,118.391,118.4768,10191.0
2015-12-02 11:05:00,124.28,124.41,124.22,124.4,7787.0,118.4673,118.5912,118.4101,118.5817,7787.0
2015-12-02 11:10:00,124.39,124.44,124.23,124.23,5409.0,118.5721,118.6198,118.4196,118.4196,5409.0
2015-12-02 11:15:00,124.23,124.26,123.92,123.96,13031.0,118.4196,118.4482,118.1241,118.1623,13031.0
2015-12-02 11:20:00,123.95,123.98,123.78,123.85,16063.0,118.1527,118.1813,117.9907,118.0574,16063.0
2015-12-02 11:25:00,123.83,123.86,123.68,123.7,11507.0,118.0383,118.0669,117.8954,117.9144,11507.0
2015-12-02 11:30:00,123.67,123.7,123.56,123.58,11292.0,117.8858,117.9144,117.781,117.8,11292.0
2015-12-02 11:35:00,123.6,123.63,123.41,123.45,27812.0,117.8191,117.8477,117.638,117.6761,27812.0
2015-12-02 11:40:00,123.49,123.49,123.31,123.45,7225.0,117.7142,117.7142,117.5427,117.6761,7225.0
2015-12-02 11:45:00,123.46,123.59,123.41,123.48,8297.0,117.6856,117.8096,117.638,117.7047,8297.0
2015-12-02 11:50:00,123.48,123.54,123.25,123.27,16412.0,117.7047,117.7619,117.4855,117.5045,16412.0
2015-12-02 11:55:00,123.24,123.36,123.2,123.36,9920.0,117.4759,117.5903,117.4378,117.5903,9920.0
2015-12-02 12:00:00,123.35,123.69,123.35,123.69,4711.0,117.5808,117.9049,117.5808,117.9049,4711.0
2015-12-02 12:05:00,123.72,123.72,123.54,123.61,6000.0,117.9335,117.9335,117.7619,117.8286,6000.0
2015-12-02 12:10:00,123.61,123.61,123.36,123.44,6311.0,117.8286,117.8286,117.5903,117.6666,6311.0
2015-12-02 12:15:00,123.43,123.47,123.33,123.33,5320.0,117.657,117.6952,117.5617,117.5617,5320.0
2015-12-02 12:20:00,123.31,123.36,123.28,123.35,8393.0,117.5427,117.5903,117.5141,117.5808,8393.0
2015-12-02 12:25:00,123.34,123.63,123.26,123.58,13650.0,117.5713,117.8477,117.495,117.8,13650.0
2015-12-02 12:30:00,123.58,123.62,123.45,123.59,8090.0,117.8,117.8382,117.6761,117.8096,8090.0
2015-12-02 12:35:00,123.54,123.71,123.45,123.71,15522.0,117.7619,117.924,117.6761,117.924,15522.0
2015-12-02 12:40:00,123.68,123.71,123.62,123.62,8176.0,117.8954,117.924,117.8382,117.8382,8176.0
2015-12-02 12:45:00,123.67,123.67,123.56,123.56,6688.0,117.8858,117.8858,117.781,117.781,6688.0
2015-12-02 12:50:00,123.56,123.58,123.41,123.49,6147.0,117.781,117.8,117.638,117.7142,6147.0
2015-12-02 12:55:00,123.49,123.55,123.41,123.41,9778.0,117.7142,117.7714,117.638,117.638,9778.0
2015-12-02 13:00:00,123.39,123.46,123.36,123.42,25481.0,117.6189,117.6856,117.5903,117.6475,25481.0
2015-12-02 13:05:00,123.41,123.41,123.25,123.32,10905.0,117.638,117.638,117.4855,117.5522,10905.0
2015-12-02 13:10:00,123.32,123.32,123.18,123.31,3900.0,117.5522,117.5522,117.4187,117.5427,3900.0
2015-12-02 13:15:00,123.33,123.5,123.32,123.48,7955.0,117.5617,117.7238,117.5522,117.7047,7955.0
2015-12-02 13:20:00,123.46,123.53,123.44,123.51,13345.0,117.6856,117.7524,117.6666,117.7333,13345.0
2015-12-02 13:25:00,123.48,123.57,123.39,123.42,12305.0,117.7047,117.7905,117.6189,117.6475,12305.0
2015-12-02 13:30:00,123.43,123.69,123.43,123.69,10128.0,117.657,117.9049,117.657,117.9049,10128.0
2015-12-02 13:35:00,123.68,123.85,123.68,123.77,15945.0,117.8954,118.0574,117.8954,117.9811,15945.0
2015-12-02 13:40:00,123.75,123.75,123.65,123.68,6685.0,117.9621,117.9621,117.8668,117.8954,6685.0
2015-12-02 13:45:00,123.68,123.68,123.51,123.52,7651.0,117.8954,117.8954,117.7333,117.7428,7651.0
2015-12-02 13:50:00,123.51,123.51,123.25,123.3,12639.0,117.7333,117.7333,117.4855,117.5331,12639.0
2015-12-02 13:55:00,123.3,123.39,123.26,123.29,11490.0,117.5331,117.6189,117.495,117.5236,11490.0
2015-12-02 14:00:00,123.29,123.32,123.09,123.12,12650.0,117.5236,117.5522,117.333,117.3615,12650.0
2015-12-02 14:05:00,123.12,123.13,123.01,123.09,18772.0,117.3615,117.3711,117.2567,117.333,18772.0
2015-12-02 14:10:00,123.06,123.17,122.96,123.1,17625.0,117.3044,117.4092,117.209,117.3425,17625.0
2015-12-02 14:15:00,123.12,123.13,122.87,122.97,42093.0,117.3615,117.3711,117.1232,117.2186,42093.0
2015-12-02 14:20:00,122.98,123.16,122.89,123.11,21179.0,117.2281,117.3997,117.1423,117.352,21179.0
2015-12-02 14:25:00,123.13,123.19,123.02,123.14,21044.0,117.3711,117.4283,117.2662,117.3806,21044.0
2015-12-02 14:30:00,123.13,123.13,122.93,123.06,14310.0,117.3711,117.3711,117.1804,117.3044,14310.0
2015-12-02 14:35:00,123.09,123.11,122.99,123.02,8800.0,117.333,117.352,117.2376,117.2662,8800.0
2015-12-02 14:40:00,123.02,123.1,122.98,123.0,13097.0,117.2662,117.3425,117.2281,117.2472,13097.0
2015-12-02 14:45:00,123.0,123.04,122.78,122.97,40710.0,117.2472,117.2853,117.0375,117.2186,40710.0
2015-12-02 14:50:00,122.9,123.21,122.9,123.19,20210.0,117.1518,117.4473,117.1518,117.4283,20210.0
2015-12-02 14:55:00,123.2,123.2,122.98,123.0,15795.0,117.4378,117.4378,117.2281,117.2472,15795.0
2015-12-02 15:00:00,123.03,123.36,122.99,123.28,16352.0,117.2758,117.5903,117.2376,117.5141,16352.0
2015-12-02 15:05:00,123.27,123.53,123.27,123.49,15597.0,117.5045,117.7524,117.5045,117.7142,15597.0
2015-12-02 15:10:00,123.47,123.5,123.32,123.41,16155.0,117.6952,117.7238,117.5522,117.638,16155.0
2015-12-02 15:15:00,123.4,123.43,123.3,123.39,12459.0,117.6285,117.657,117.5331,117.6189,12459.0
2015-12-02 15:20:00,123.39,123.44,123.33,123.36,12225.0,117.6189,117.6666,117.5617,117.5903,12225.0
2015-12-02 15:25:00,123.35,123.37,123.19,123.19,15644.0,117.5808,117.5999,117.4283,117.4283,15644.0
2015-12-02 15:30:00,123.2,123.28,123.03,123.24,16386.0,117.4378,117.5141,117.2758,117.4759,16386.0
2015-12-02 15:35:00,123.25,123.25,123.0,123.02,20065.0,117.4855,117.4855,117.2472,117.2662,20065.0
2015-12-02 15:40:00,123.0,123.14,122.99,123.09,19855.0,117.2472,117.3806,117.2376,117.333,19855.0
2015-12-02 15:45:00,123.09,123.14,122.91,123.0,42969.0,117.333,117.3806,117.1614,117.2472,42969.0
2015-12-02 15:50:00,122.99,123.11,122.95,123.11,42996.0,117.2376,117.352,117.1995,117.352,42996.0
2015-12-02 15:55:00,123.11,123.16,122.98,123.12,53104.0,117.352,117.3997,117.2281,117.3615,53104.0
2015-12-03 09:30:00,123.39,123.62,123.05,123.53,24481.0,117.6189,117.8382,117.2948,117.7524,24481.0
2015-12-03 09:35:00,123.72,124.47,123.72,124.0,26066.0,117.9335,118.6484,117.9335,118.2004,26066.0
2015-12-03 09:40:00,123.98,124.01,123.67,123.97,20509.0,118.1813,118.2099,117.8858,118.1718,20509.0
2015-12-03 09:45:00,124.03,124.16,123.69,123.72,14002.0,118.229,118.3529,117.9049,117.9335,14002.0
2015-12-03 09:50:00,123.69,124.22,123.69,124.21,27378.0,117.9049,118.4101,117.9049,118.4006,27378.0
2015-12-03 09:55:00,124.21,125.13,124.16,124.68,81913.0,118.4006,119.2775,118.3529,118.8486,81913.0
2015-12-03 10:00:00,124.7,124.8,124.24,124.28,18613.0,118.8677,118.963,118.4292,118.4673,18613.0
2015-12-03 10:05:00,124.23,124.36,123.79,123.8,16085.0,118.4196,118.5436,118.0002,118.0097,16085.0
2015-12-03 10:10:00,123.8,124.23,123.79,124.23,25346.0,118.0097,118.4196,118.0002,118.4196,25346.0
2015-12-03 10:15:00,124.19,124.45,124.02,124.02,18376.0,118.3815,118.6293,118.2195,118.2195,18376.0
2015-12-03 10:20:00,123.95,124.17,123.93,124.17,19657.0,118.1527,118.3624,118.1337,118.3624,19657.0
2015-12-03 10:25:00,124.12,124.29,123.96,124.11,18204.0,118.3148,118.4768,118.1623,118.3052,18204.0
2015-12-03 10:30:00,124.04,124.17,123.89,124.01,20713.0,118.2385,118.3624,118.0955,118.2099,20713.0
2015-12-03 10:35:00,123.97,124.03,123.77,123.81,22506.0,118.1718,118.229,117.9811,118.0193,22506.0
2015-12-03 10:40:00,123.81,124.11,123.75,124.1,37746.0,118.0193,118.3052,117.9621,118.2957,37746.0
2015-12-03 10:45:00,124.05,124.17,123.89,124.04,25095.0,118.2481,118.3624,118.0955,118.2385,25095.0
2015-12-03 10:50:00,124.05,124.13,123.97,124.01,13781.0,118.2481,118.3243,118.1718,118.2099,13781.0
2015-12-03 10:55:00,123.99,124.16,123.97,124.04,10765.0,118.1909,118.3529,118.1718,118.2385,10765.0
2015-12-03 11:00:00,124.03,124.21,123.94,124.09,10506.0,118.229,118.4006,118.1432,118.2862,10506.0
2015-12-03 11:05:00,124.15,124.22,124.1,124.17,6236.0,118.3434,118.4101,118.2957,118.3624,6236.0
2015-12-03 11:10:00,124.19,124.54,124.19,124.51,17585.0,118.3815,118.7151,118.3815,118.6865,17585.0
2015-12-03 11:15:00,124.52,124.53,124.22,124.37,9197.0,118.6961,118.7056,118.4101,118.5531,9197.0
2015-12-03 11:20:00,124.36,124.41,124.11,124.11,6400.0,118.5436,118.5912,118.3052,118.3052,6400.0
2015-12-03 11:25:00,124.1,124.11,123.89,123.9,20125.0,118.2957,118.3052,118.0955,118.1051,20125.0
2015-12-03 11:30:00,123.86,123.89,123.64,123.68,25889.0,118.0669,118.0955,117.8572,117.8954,25889.0
2015-12-03 11:35:00,123.68,123.79,123.4,123.47,22074.0,117.8954,118.0002,117.6285,117.6952,22074.0
2015-12-03 11:40:00,123.46,123.51,123.19,123.23,13709.0,117.6856,117.7333,117.4283,117.4664,13709.0
2015-12-03 11:45:00,123.23,123.25,123.11,123.24,23379.0,117.4664,117.4855,117.352,117.4759,23379.0
2015-12-03 11:50:00,123.24,123.32,123.17,123.26,44044.0,117.4759,117.5522,117.4092,117.495,44044.0
2015-12-03 11:55:00,123.24,123.32,123.2,123.31,29497.0,117.4759,117.5522,117.4378,117.5427,29497.0
2015-12-03 12:00:00,123.29,123.38,123.24,123.24,12749.0,117.5236,117.6094,117.4759,117.4759,12749.0
2015-12-03 12:05:00,123.2,123.25,123.1,123.11,24677.0,117.4378,117.4855,117.3425,117.352,24677.0
2015-12-03 12:10:00,123.09,123.1,122.71,122.71,29364.0,117.333,117.3425,116.9707,116.9707,29364.0
2015-12-03 12:15:00,122.69,122.72,122.52,122.72,27900.0,116.9517,116.9803,116.7896,116.9803,27900.0
2015-12-03 12:20:00,122.72,122.87,122.59,122.59,29218.0,116.9803,117.1232,116.8563,116.8563,29218.0
2015-12-03 12:25:00,122.59,122.8,122.42,122.77,47157.0,116.8563,117.0565,116.6943,117.0279,47157.0
2015-12-03 12:30:00,122.75,122.9,122.59,122.88,61005.0,117.0089,117.1518,116.8563,117.1328,61005.0
2015-12-03 12:35:00,122.9,123.1,122.87,123.06,31412.0,117.1518,117.3425,117.1232,117.3044,31412.0
2015-12-03 12:40:00,123.03,123.07,122.82,122.95,30506.0,117.2758,117.3139,117.0756,117.1995,30506.0
2015-12-03 12:45:00,122.95,123.1,122.95,123.0,16771.0,117.1995,117.3425,117.1995,117.2472,16771.0
2015-12-03 12:50:00,123.0,123.0,122.86,122.95,23132.0,117.2472,117.2472,117.1137,117.1995,23132.0
2015-12-03 12:55:00,122.95,122.95,122.45,122.45,24188.0,117.1995,117.1995,116.7229,116.7229,24188.0
2015-12-03 13:00:00,122.44,122.44,122.21,122.3,47266.0,116.7134,116.7134,116.4941,116.5799,47266.0
2015-12-03 13:05:00,122.28,122.46,122.27,122.42,24336.0,116.5608,116.7324,116.5513,116.6943,24336.0
2015-12-03 13:10:00,122.44,122.48,122.26,122.32,27366.0,116.7134,116.7515,116.5418,116.599,27366.0
2015-12-03 13:15:00,122.32,122.45,122.32,122.32,19358.0,116.599,116.7229,116.599,116.599,19358.0
2015-12-03 13:20:00,122.28,122.3,122.1,122.21,28149.0,116.5608,116.5799,116.3893,116.4941,28149.0
2015-12-03 13:25:00,122.27,122.39,122.24,122.38,7613.0,116.5513,116.6657,116.5227,116.6562,7613.0
2015-12-03 13:30:00,122.41,122.46,122.23,122.43,10791.0,116.6848,116.7324,116.5132,116.7038,10791.0
2015-12-03 13:35:00,122.42,122.42,122.23,122.33,15457.0,116.6943,116.6943,116.5132,116.6085,15457.0
2015-12-03 13:40:00,122.3,122.38,122.24,122.31,13065.0,116.5799,116.6562,116.5227,116.5894,13065.0
2015-12-03 13:45:00,122.29,122.34,122.14,122.17,18907.0,116.5704,116.618,116.4274,116.456,18907.0
2015-12-03 13:50:00,122.17,122.28,122.15,122.27,27847.0,116.456,116.5608,116.4369,116.5513,27847.0
2015-12-03 13:55:00,122.28,122.33,122.2,122.23,17024.0,116.5608,116.6085,116.4846,116.5132,17024.0
2015-12-03 14:00:00,122.23,122.31,121.92,121.96,130780.0,116.5132,116.5894,116.2177,116.2558,130780.0
2015-12-03 14:05:00,121.91,122.01,121.75,121.96,20952.0,116.2081,116.3035,116.0556,116.2558,20952.0
2015-12-03 14:10:00,121.99,122.09,121.99,122.03,6177.0,116.2844,116.3797,116.2844,116.3225,6177.0
2015-12-03 14:15:00,122.06,122.11,121.99,122.0,7301.0,116.3511,116.3988,116.2844,116.2939,7301.0
2015-12-03 14:20:00,122.02,122.09,121.87,121.92,23238.0,116.313,116.3797,116.17,116.2177,23238.0
2015-12-03 14:25:00,121.97,122.18,121.91,121.94,58008.0,116.2653,116.4655,116.2081,116.2367,58008.0
2015-12-03 14:30:00,121.94,122.1,121.92,122.03,16623.0,116.2367,116.3893,116.2177,116.3225,16623.0
2015-12-03 14:35:00,121.98,122.08,121.89,121.95,44065.0,116.2749,116.3702,116.1891,116.2463,44065.0
2015-12-03 14:40:00,121.96,121.96,121.58,121.9,68544.0,116.2558,116.2558,115.8936,116.1986,68544.0
2015-12-03 14:45:00,121.9,122.04,121.81,122.03,44989.0,116.1986,116.3321,116.1128,116.3225,44989.0
2015-12-03 14:50:00,122.01,122.15,121.95,121.98,25077.0,116.3035,116.4369,116.2463,116.2749,25077.0
2015-12-03 14:55:00,121.98,122.07,121.86,122.02,35683.0,116.2749,116.3607,116.1605,116.313,35683.0
2015-12-03 15:00:00,121.98,122.23,121.93,122.19,49452.0,116.2749,116.5132,116.2272,116.475,49452.0
2015-12-03 15:05:00,122.17,122.36,122.0,122.29,45918.0,116.456,116.6371,116.2939,116.5704,45918.0
2015-12-03 15:10:00,122.31,122.41,122.16,122.21,42785.0,116.5894,116.6848,116.4464,116.4941,42785.0
2015-12-03 15:15:00,122.17,122.33,122.01,122.27,67976.0,116.456,116.6085,116.3035,116.5513,67976.0
2015-12-03 15:20:00,122.26,122.41,122.18,122.32,55698.0,116.5418,116.6848,116.4655,116.599,55698.0
2015-12-03 15:25:00,122.31,122.46,122.23,122.26,53443.0,116.5894,116.7324,116.5132,116.5418,53443.0
2015-12-03 15:30:00,122.25,122.33,122.03,122.26,79418.0,116.5322,116.6085,116.3225,116.5418,79418.0
2015-12-03 15:35:00,122.24,122.38,122.16,122.28,62916.0,116.5227,116.6562,116.4464,116.5608,62916.0
2015-12-03 15:40:00,122.28,122.31,122.14,122.24,91930.0,116.5608,116.5894,116.4274,116.5227,91930.0
2015-12-03 15:45:00,122.22,122.29,122.03,122.09,66743.0,116.5036,116.5704,116.3225,116.3797,66743.0
2015-12-03 15:50:00,122.15,122.28,122.06,122.11,85554.0,116.4369,116.5608,116.3511,116.3988,85554.0
2015-12-03 15:55:00,122.12,122.28,122.04,122.27,139394.0,116.4083,116.5608,116.3321,116.5513,139394.0
2015-12-04 09:30:00,123.14,123.33,122.21,122.89,25026.0,117.3806,117.5617,116.4941,117.1423,25026.0
2015-12-04 09:35:00,122.51,123.52,122.49,123.34,14987.0,116.7801,117.7428,116.761,117.5713,14987.0
2015-12-04 09:40:00,123.38,124.21,123.33,123.56,12935.0,117.6094,118.4006,117.5617,117.781,12935.0
2015-12-04 09:45:00,123.65,123.99,123.59,123.96,19955.0,117.8668,118.1909,117.8096,118.1623,19955.0
2015-12-04 09:50:00,124.04,124.08,123.52,123.52,5445.0,118.2385,118.2766,117.7428,117.7428,5445.0
2015-12-04 09:55:00,123.59,123.65,123.49,123.62,7100.0,117.8096,117.8668,117.7142,117.8382,7100.0
2015-12-04 10:00:00,123.63,123.83,123.42,123.69,17599.0,117.8477,118.0383,117.6475,117.9049,17599.0
2015-12-04 10:05:00,123.67,123.87,123.52,123.62,21257.0,117.8858,118.0765,117.7428,117.8382,21257.0
2015-12-04 10:10:00,123.56,123.97,123.54,123.89,14554.0,117.781,118.1718,117.7619,118.0955,14554.0
2015-12-04 10:15:00,123.97,124.03,123.59,123.81,19417.0,118.1718,118.229,117.8096,118.0193,19417.0
2015-12-04 10:20:00,123.81,123.98,123.7,123.82,8838.0,118.0193,118.1813,117.9144,118.0288,8838.0
2015-12-04 10:25:00,123.84,124.07,123.78,123.78,8805.0,118.0479,118.2671,117.9907,117.9907,8805.0
2015-12-04 10:30:00,123.87,123.9,123.59,123.86,9883.0,118.0765,118.1051,117.8096,118.0669,9883.0
2015-12-04 10:35:00,123.94,124.49,123.86,124.39,19461.0,118.1432,118.6675,118.0669,118.5721,19461.0
2015-12-04 10:40:00,124.36,124.49,124.27,124.44,12087.0,118.5436,118.6675,118.4578,118.6198,12087.0
2015-12-04 10:45:00,124.48,124.51,124.3,124.32,9154.0,118.6579,118.6865,118.4864,118.5054,9154.0
2015-12-04 10:50:00,124.34,124.62,124.34,124.56,8099.0,118.5245,118.7914,118.5245,118.7342,8099.0
2015-12-04 10:55:00,124.57,124.85,124.56,124.77,14313.0,118.7437,119.0106,118.7342,118.9344,14313.0
2015-12-04 11:00:00,124.82,124.96,124.69,124.83,10947.0,118.982,119.1155,118.8581,118.9916,10947.0
2015-12-04 11:05:00,124.81,125.08,124.8,124.91,15580.0,118.9725,119.2299,118.963,119.0678,15580.0
2015-12-04 11:10:00,124.97,125.0,124.86,124.92,6664.0,119.125,119.1536,119.0202,119.0774,6664.0
2015-12-04 11:15:00,124.9,124.95,124.73,124.86,15745.0,119.0583,119.106,118.8962,119.0202,15745.0
2015-12-04 11:20:00,124.85,124.96,124.68,124.76,12631.0,119.0106,119.1155,118.8486,118.9248,12631.0
2015-12-04 11:25:00,124.77,124.8,124.54,124.57,12266.0,118.9344,118.963,118.7151,118.7437,12266.0
2015-12-04 11:30:00,124.55,124.6,124.46,124.47,32519.0,118.7247,118.7723,118.6389,118.6484,32519.0
2015-12-04 11:35:00,124.45,124.5,124.33,124.38,19707.0,118.6293,118.677,118.515,118.5626,19707.0
2015-12-04 11:40:00,124.35,124.36,124.26,124.34,13340.0,118.534,118.5436,118.4482,118.5245,13340.0
2015-12-04 11:45:00,124.34,124.45,124.28,124.33,19477.0,118.5245,118.6293,118.4673,118.515,19477.0
2015-12-04 11:50:00,124.32,124.43,124.3,124.39,29163.0,118.5054,118.6103,118.4864,118.5721,29163.0
2015-12-04 11:55:00,124.34,124.6,124.34,124.57,22657.0,118.5245,118.7723,118.5245,118.7437,22657.0
2015-12-04 12:00:00,124.55,124.68,124.4,124.46,33060.0,118.7247,118.8486,118.5817,118.6389,33060.0
2015-12-04 12:05:00,124.41,124.56,124.4,124.45,7537.0,118.5912,118.7342,118.5817,118.6293,7537.0
2015-12-04 12:10:00,124.5,124.68,124.43,124.68,11845.0,118.677,118.8486,118.6103,118.8486,11845.0
2015-12-04 12:15:00,124.64,124.64,124.19,124.19,9311.0,118.8105,118.8105,118.3815,118.3815,9311.0
2015-12-04 12:20:00,124.21,124.34,124.15,124.34,15462.0,118.4006,118.5245,118.3434,118.5245,15462.0
2015-12-04 12:25:00,124.41,124.45,124.21,124.33,6593.0,118.5912,118.6293,118.4006,118.515,6593.0
2015-12-04 12:30:00,124.4,124.55,124.37,124.55,6800.0,118.5817,118.7247,118.5531,118.7247,6800.0
2015-12-04 12:35:00,124.55,124.58,124.36,124.38,13792.0,118.7247,118.7533,118.5436,118.5626,13792.0
2015-12-04 12:40:00,124.41,124.48,124.29,124.48,4500.0,118.5912,118.6579,118.4768,118.6579,4500.0
2015-12-04 12:45:00,124.46,124.5,124.34,124.46,13499.0,118.6389,118.677,118.5245,118.6389,13499.0
2015-12-04 12:50:00,124.45,124.47,124.36,124.43,14130.0,118.6293,118.6484,118.5436,118.6103,14130.0
2015-12-04 12:55:00,124.44,124.58,124.39,124.45,10800.0,118.6198,118.7533,118.5721,118.6293,10800.0
2015-12-04 13:00:00,124.51,124.56,124.44,124.45,7906.0,118.6865,118.7342,118.6198,118.6293,7906.0
2015-12-04 13:05:00,124.48,124.6,124.41,124.6,15796.0,118.6579,118.7723,118.5912,118.7723,15796.0
2015-12-04 13:10:00,124.6,124.81,124.6,124.65,20979.0,118.7723,118.9725,118.7723,118.82,20979.0
2015-12-04 13:15:00,124.62,124.63,124.42,124.47,23113.0,118.7914,118.8009,118.6007,118.6484,23113.0
2015-12-04 13:20:00,124.53,124.73,124.49,124.73,47625.0,118.7056,118.8962,118.6675,118.8962,47625.0
2015-12-04 13:25:00,124.66,124.84,124.66,124.76,14349.0,118.8295,119.0011,118.8295,118.9248,14349.0
2015-12-04 13:30:00,124.78,124.81,124.63,124.66,17307.0,118.9439,118.9725,118.8009,118.8295,17307.0
2015-12-04 13:35:00,124.62,124.63,124.51,124.53,15116.0,118.7914,118.8009,118.6865,118.7056,15116.0
2015-12-04 13:40:00,124.53,124.59,124.43,124.53,10433.0,118.7056,118.7628,118.6103,118.7056,10433.0
2015-12-04 13:45:00,124.55,124.65,124.46,124.48,17594.0,118.7247,118.82,118.6389,118.6579,17594.0
2015-12-04 13:50:00,124.45,124.63,124.45,124.6,22702.0,118.6293,118.8009,118.6293,118.7723,22702.0
2015-12-04 13:55:00,124.6,124.79,124.52,124.73,35089.0,118.7723,118.9534,118.6961,118.8962,35089.0
2015-12-04 14:00:00,124.77,124.99,124.74,124.97,40349.0,118.9344,119.1441,118.9058,119.125,40349.0
2015-12-04 14:05:00,124.94,124.95,124.79,124.81,19814.0,119.0964,119.106,118.9534,118.9725,19814.0
2015-12-04 14:10:00,124.79,124.85,124.76,124.85,31994.0,118.9534,119.0106,118.9248,119.0106,31994.0
2015-12-04 14:15:00,124.85,124.88,124.59,124.59,7877.0,119.0106,119.0392,118.7628,118.7628,7877.0
2015-12-04 14:20:00,124.57,124.76,124.57,124.73,14470.0,118.7437,118.9248,118.7437,118.8962,14470.0
2015-12-04 14:25:00,124.72,124.77,124.68,124.74,29799.0,118.8867,118.9344,118.8486,118.9058,29799.0
2015-12-04 14:30:00,124.76,125.0,124.76,124.96,18885.0,118.9248,119.1536,118.9248,119.1155,18885.0
2015-12-04 14:35:00,124.98,125.01,124.88,124.91,9573.0,119.1346,119.1632,119.0392,119.0678,9573.0
2015-12-04 14:40:00,124.9,125.23,124.88,125.23,8820.0,119.0583,119.3729,119.0392,119.3729,8820.0
2015-12-04 14:45:00,125.27,125.3,125.13,125.18,10233.0,119.411,119.4396,119.2775,119.3252,10233.0
2015-12-04 14:50:00,125.21,125.21,125.02,125.15,11270.0,119.3538,119.3538,119.1727,119.2966,11270.0
2015-12-04 14:55:00,125.15,125.28,125.1,125.26,20671.0,119.2966,119.4205,119.2489,119.4015,20671.0
2015-12-04 15:00:00,125.27,125.4,125.18,125.21,34218.0,119.411,119.5349,119.3252,119.3538,34218.0
2015-12-04 15:05:00,125.21,125.46,125.18,125.46,24300.0,119.3538,119.5921,119.3252,119.5921,24300.0
2015-12-04 15:10:00,125.45,125.69,125.43,125.5,14263.0,119.5826,119.8113,119.5635,119.6302,14263.0
2015-12-04 15:15:00,125.5,125.6,125.38,125.39,33170.0,119.6302,119.7256,119.5158,119.5254,33170.0
2015-12-04 15:20:00,125.37,125.49,125.28,125.44,15461.0,119.5063,119.6207,119.4205,119.573,15461.0
2015-12-04 15:25:00,125.48,125.53,125.43,125.45,30891.0,119.6112,119.6588,119.5635,119.5826,30891.0
2015-12-04 15:30:00,125.47,125.58,125.46,125.54,21423.0,119.6016,119.7065,119.5921,119.6684,21423.0
2015-12-04 15:35:00,125.57,125.58,125.47,125.49,15348.0,119.697,119.7065,119.6016,119.6207,15348.0
2015-12-04 15:40:00,125.5,125.68,125.48,125.66,16871.0,119.6302,119.8018,119.6112,119.7828,16871.0
2015-12-04 15:45:00,125.66,125.67,125.49,125.64,21201.0,119.7828,119.7923,119.6207,119.7637,21201.0
2015-12-04 15:50:00,125.64,125.78,125.64,125.71,34846.0,119.7637,119.8971,119.7637,119.8304,34846.0
2015-12-04 15:55:00,125.73,126.06,125.68,125.92,131866.0,119.8495,120.164,119.8018,120.0306,131866.0
2015-12-07 09:30:00,126.34,126.34,125.47,125.69,31539.0,120.4309,120.4309,119.6016,119.8113,31539.0
2015-12-07 09:35:00,125.72,126.48,125.7,126.0,36093.0,119.8399,120.5644,119.8209,120.1068,36093.0
2015-12-07 09:40:00,125.9,126.3,125.48,125.6,40410.0,120.0115,120.3928,119.6112,119.7256,40410.0
2015-12-07 09:45:00,125.79,125.97,125.26,125.26,6742.0,119.9067,120.0783,119.4015,119.4015,6742.0
2015-12-07 09:50:00,125.09,125.28,124.89,125.21,11560.0,119.2394,119.4205,119.0488,119.3538,11560.0
2015-12-07 09:55:00,125.05,125.22,124.91,124.95,13653.0,119.2013,119.3633,119.0678,119.106,13653.0
2015-12-07 10:00:00,124.91,125.0,124.57,124.8,17497.0,119.0678,119.1536,118.7437,118.963,17497.0
2015-12-07 10:05:00,124.92,124.92,124.36,124.67,11340.0,119.0774,119.0774,118.5436,118.8391,11340.0
2015-12-07 10:10:00,124.73,124.79,124.5,124.79,7100.0,118.8962,118.9534,118.677,118.9534,7100.0
2015-12-07 10:15:00,124.81,125.06,124.81,124.84,3270.0,118.9725,119.2108,118.9725,119.0011,3270.0
2015-12-07 10:20:00,124.76,124.77,124.42,124.5,5560.0,118.9248,118.9344,118.6007,118.677,5560.0
2015-12-07 10:25:00,124.45,124.45,124.11,124.17,9347.0,118.6293,118.6293,118.3052,118.3624,9347.0
2015-12-07 10:30:00,124.25,124.32,124.09,124.2,4899.0,118.4387,118.5054,118.2862,118.391,4899.0
2015-12-07 10:35:00,124.23,124.4,124.15,124.3,7361.0,118.4196,118.5817,118.3434,118.4864,7361.0
2015-12-07 10:40:00,124.25,124.45,124.18,124.24,26352.0,118.4387,118.6293,118.372,118.4292,26352.0
2015-12-07 10:45:00,124.33,124.39,124.0,124.07,9680.0,118.515,118.5721,118.2004,118.2671,9680.0
2015-12-07 10:50:00,124.04,124.08,123.93,124.0,6600.0,118.2385,118.2766,118.1337,118.2004,6600.0
2015-12-07 10:55:00,124.04,124.16,123.94,124.09,5962.0,118.2385,118.3529,118.1432,118.2862,5962.0
2015-12-07 11:00:00,124.09,124.14,123.93,124.02,7700.0,118.2862,118.3338,118.1337,118.2195,7700.0
2015-12-07 11:05:00,123.97,124.19,123.92,124.19,6980.0,118.1718,118.3815,118.1241,118.3815,6980.0
2015-12-07 11:10:00,124.22,124.27,124.1,124.2,6300.0,118.4101,118.4578,118.2957,118.391,6300.0
2015-12-07 11:15:00,124.13,124.18,124.02,124.09,5329.0,118.3243,118.372,118.2195,118.2862,5329.0
2015-12-07 11:20:00,124.09,124.28,124.04,124.2,13800.0,118.2862,118.4673,118.2385,118.391,13800.0
2015-12-07 11:25:00,124.19,124.27,124.03,124.12,10324.0,118.3815,118.4578,118.229,118.3148,10324.0
2015-12-07 11:30:00,124.04,124.21,124.04,124.15,7400.0,118.2385,118.4006,118.2385,118.3434,7400.0
2015-12-07 11:35:00,124.15,124.23,124.0,124.09,28842.0,118.3434,118.4196,118.2004,118.2862,28842.0
2015-12-07 11:40:00,124.09,124.28,124.08,124.26,9380.0,118.2862,118.4673,118.2766,118.4482,9380.0
2015-12-07 11:45:00,124.18,124.27,124.14,124.22,6865.0,118.372,118.4578,118.3338,118.4101,6865.0
2015-12-07 11:50:00,124.25,124.56,124.21,124.56,9970.0,118.4387,118.7342,118.4006,118.7342,9970.0
2015-12-07 11:55:00,124.56,124.93,124.56,124.93,25767.0,118.7342,119.0869,118.7342,119.0869,25767.0
2015-12-07 12:00:00,124.91,125.1,124.83,124.83,21455.0,119.0678,119.2489,118.9916,118.9916,21455.0
2015-12-07 12:05:00,124.89,124.95,124.49,124.49,10910.0,119.0488,119.106,118.6675,118.6675,10910.0
2015-12-07 12:10:00,124.48,124.51,124.41,124.48,9239.0,118.6579,118.6865,118.5912,118.6579,9239.0
2015-12-07 12:15:00,124.46,124.59,124.46,124.54,6700.0,118.6389,118.7628,118.6389,118.7151,6700.0
2015-12-07 12:20:00,124.6,124.62,124.47,124.51,12200.0,118.7723,118.7914,118.6484,118.6865,12200.0
2015-12-07 12:25:00,124.55,124.64,124.5,124.53,6900.0,118.7247,118.8105,118.677,118.7056,6900.0
2015-12-07 12:30:00,124.51,124.56,124.44,124.51,9600.0,118.6865,118.7342,118.6198,118.6865,9600.0
2015-12-07 12:35:00,124.51,124.59,124.42,124.48,31437.0,118.6865,118.7628,118.6007,118.6579,31437.0
2015-12-07 12:40:00,124.5,124.51,124.41,124.5,19104.0,118.677,118.6865,118.5912,118.677,19104.0
2015-12-07 12:45:00,124.48,124.58,124.46,124.54,12832.0,118.6579,118.7533,118.6389,118.7151,12832.0
2015-12-07 12:50:00,124.56,124.67,124.53,124.58,11436.0,118.7342,118.8391,118.7056,118.7533,11436.0
2015-12-07 12:55:00,124.63,124.63,124.47,124.63,17563.0,118.8009,118.8009,118.6484,118.8009,17563.0
2015-12-07 13:00:00,124.63,124.66,124.51,124.58,21055.0,118.8009,118.8295,118.6865,118.7533,21055.0
2015-12-07 13:05:00,124.6,124.92,124.6,124.75,15994.0,118.7723,119.0774,118.7723,118.9153,15994.0
2015-12-07 13:10:00,124.8,124.8,124.63,124.68,17622.0,118.963,118.963,118.8009,118.8486,17622.0
2015-12-07 13:15:00,124.66,124.84,124.65,124.79,6500.0,118.8295,119.0011,118.82,118.9534,6500.0
2015-12-07 13:20:00,124.81,124.83,124.72,124.75,3684.0,118.9725,118.9916,118.8867,118.9153,3684.0
2015-12-07 13:25:00,124.76,124.89,124.71,124.85,10097.0,118.9248,119.0488,118.8772,119.0106,10097.0
2015-12-07 13:30:00,124.82,124.92,124.73,124.76,3816.0,118.982,119.0774,118.8962,118.9248,3816.0
2015-12-07 13:35:00,124.75,124.92,124.75,124.84,21082.0,118.9153,119.0774,118.9153,119.0011,21082.0
2015-12-07 13:40:00,124.79,124.86,124.62,124.82,18888.0,118.9534,119.0202,118.7914,118.982,18888.0
2015-12-07 13:45:00,124.76,124.91,124.73,124.78,4050.0,118.9248,119.0678,118.8962,118.9439,4050.0
2015-12-07 13:50:00,124.76,124.88,124.67,124.67,6700.0,118.9248,119.0392,118.8391,118.8391,6700.0
2015-12-07 13:55:00,124.67,124.9,124.64,124.87,15350.0,118.8391,119.0583,118.8105,119.0297,15350.0
2015-12-07 14:00:00,124.87,124.92,124.79,124.87,5471.0,119.0297,119.0774,118.9534,119.0297,5471.0
2015-12-07 14:05:00,124.92,125.1,124.9,125.04,7612.0,119.0774,119.2489,119.0583,119.1917,7612.0
2015-12-07 14:10:00,124.99,124.99,124.82,124.88,7200.0,119.1441,119.1441,118.982,119.0392,7200.0
2015-12-07 14:15:00,124.85,124.9,124.82,124.85,5366.0,119.0106,119.0583,118.982,119.0106,5366.0
2015-12-07 14:20:00,124.83,124.89,124.68,124.77,11868.0,118.9916,119.0488,118.8486,118.9344,11868.0
2015-12-07 14:25:00,124.73,124.95,124.72,124.91,8260.0,118.8962,119.106,118.8867,119.0678,8260.0
2015-12-07 14:30:00,124.92,125.09,124.76,124.78,13280.0,119.0774,119.2394,118.9248,118.9439,13280.0
2015-12-07 14:35:00,124.77,124.88,124.77,124.81,6700.0,118.9344,119.0392,118.9344,118.9725,6700.0
2015-12-07 14:40:00,124.77,124.8,124.67,124.79,13836.0,118.9344,118.963,118.8391,118.9534,13836.0
2015-12-07 14:45:00,124.73,124.84,124.66,124.76,21277.0,118.8962,119.0011,118.8295,118.9248,21277.0
2015-12-07 14:50:00,124.75,124.82,124.72,124.79,22491.0,118.9153,118.982,118.8867,118.9534,22491.0
2015-12-07 14:55:00,124.75,124.83,124.7,124.77,20186.0,118.9153,118.9916,118.8677,118.9344,20186.0
2015-12-07 15:00:00,124.75,124.85,124.72,124.75,18510.0,118.9153,119.0106,118.8867,118.9153,18510.0
2015-12-07 15:05:00,124.76,124.82,124.7,124.78,29493.0,118.9248,118.982,118.8677,118.9439,29493.0
2015-12-07 15:10:00,124.8,124.82,124.72,124.77,14952.0,118.963,118.982,118.8867,118.9344,14952.0
2015-12-07 15:15:00,124.78,124.84,124.73,124.84,9087.0,118.9439,119.0011,118.8962,119.0011,9087.0
2015-12-07 15:20:00,124.81,124.9,124.74,124.84,11416.0,118.9725,119.0583,118.9058,119.0011,11416.0
2015-12-07 15:25:00,124.83,124.88,124.74,124.85,17548.0,118.9916,119.0392,118.9058,119.0106,17548.0
2015-12-07 15:30:00,124.85,125.07,124.85,125.04,28567.0,119.0106,119.2203,119.0106,119.1917,28567.0
2015-12-07 15:35:00,125.05,125.11,124.96,125.05,17986.0,119.2013,119.2585,119.1155,119.2013,17986.0
2015-12-07 15:40:00,125.03,125.08,124.98,125.03,19158.0,119.1822,119.2299,119.1346,119.1822,19158.0
2015-12-07 15:45:00,125.04,125.09,125.02,125.08,24727.0,119.1917,119.2394,119.1727,119.2299,24727.0
2015-12-07 15:50:00,125.05,125.2,125.01,125.16,32505.0,119.2013,119.3443,119.1632,119.3061,32505.0
2015-12-07 15:55:00,125.18,125.18,125.01,125.06,73568.0,119.3252,119.3252,119.1632,119.2108,73568.0
2015-12-08 09:30:00,123.92,123.92,123.01,123.86,28074.0,118.1241,118.1241,117.2567,118.0669,28074.0
2015-12-08 09:35:00,123.76,123.98,123.67,123.92,24790.0,117.9716,118.1813,117.8858,118.1241,24790.0
2015-12-08 09:40:00,123.89,124.15,123.71,124.03,15796.0,118.0955,118.3434,117.924,118.229,15796.0
2015-12-08 09:45:00,124.01,124.24,123.87,123.97,26268.0,118.2099,118.4292,118.0765,118.1718,26268.0
2015-12-08 09:50:00,124.02,124.25,123.77,124.11,29537.0,118.2195,118.4387,117.9811,118.3052,29537.0
2015-12-08 09:55:00,124.11,124.48,123.98,124.45,15703.0,118.3052,118.6579,118.1813,118.6293,15703.0
2015-12-08 10:00:00,124.43,124.79,124.36,124.56,13512.0,118.6103,118.9534,118.5436,118.7342,13512.0
2015-12-08 10:05:00,124.5,124.66,124.3,124.42,23214.0,118.677,118.8295,118.4864,118.6007,23214.0
2015-12-08 10:10:00,124.48,124.68,124.33,124.64,16750.0,118.6579,118.8486,118.515,118.8105,16750.0
2015-12-08 10:15:00,124.7,124.75,124.54,124.63,15306.0,118.8677,118.9153,118.7151,118.8009,15306.0
2015-12-08 10:20:00,124.6,124.68,124.49,124.68,22747.0,118.7723,118.8486,118.6675,118.8486,22747.0
2015-12-08 10:25:00,124.69,124.85,124.67,124.78,7495.0,118.8581,119.0106,118.8391,118.9439,7495.0
2015-12-08 10:30:00,124.74,125.03,124.59,124.95,11709.0,118.9058,119.1822,118.7628,119.106,11709.0
2015-12-08 10:35:00,124.96,125.13,124.91,124.94,7397.0,119.1155,119.2775,119.0678,119.0964,7397.0
2015-12-08 10:40:00,125.01,125.25,125.01,125.23,6769.0,119.1632,119.3919,119.1632,119.3729,6769.0
2015-12-08 10:45:00,125.2,125.5,125.2,125.46,9988.0,119.3443,119.6302,119.3443,119.5921,9988.0
2015-12-08 10:50:00,125.48,125.85,125.47,125.79,10776.0,119.6112,119.9639,119.6016,119.9067,10776.0
2015-12-08 10:55:00,125.79,125.83,125.56,125.75,12554.0,119.9067,119.9448,119.6874,119.8685,12554.0
2015-12-08 11:00:00,125.79,126.17,125.74,126.01,19500.0,119.9067,120.2689,119.859,120.1164,19500.0
2015-12-08 11:05:00,126.05,126.1,125.74,125.9,10548.0,120.1545,120.2022,119.859,120.0115,10548.0
2015-12-08 11:10:00,125.96,125.96,125.61,125.67,10116.0,120.0687,120.0687,119.7351,119.7923,10116.0
2015-12-08 11:15:00,125.7,125.74,125.41,125.61,15826.0,119.8209,119.859,119.5444,119.7351,15826.0
2015-12-08 11:20:00,125.69,125.78,125.26,125.34,21171.0,119.8113,119.8971,119.4015,119.4777,21171.0
2015-12-08 11:25:00,125.39,125.52,125.31,125.4,4500.0,119.5254,119.6493,119.4491,119.5349,4500.0
2015-12-08 11:30:00,125.38,125.5,125.16,125.33,11849.0,119.5158,119.6302,119.3061,119.4682,11849.0
2015-12-08 11:35:00,125.3,125.45,125.0,125.0,5900.0,119.4396,119.5826,119.1536,119.1536,5900.0
2015-12-08 11:40:00,125.03,125.28,124.96,125.28,10835.0,119.1822,119.4205,119.1155,119.4205,10835.0
2015-12-08 11:45:00,125.32,125.43,125.1,125.2,11323.0,119.4587,119.5635,119.2489,119.3443,11323.0
2015-12-08 11:50:00,125.2,125.22,125.09,125.16,5575.0,119.3443,119.3633,119.2394,119.3061,5575.0
2015-12-08 11:55:00,125.19,125.33,125.13,125.27,4000.0,119.3347,119.4682,119.2775,119.411,4000.0
2015-12-08 12:00:00,125.27,125.29,125.08,125.15,9959.0,119.411,119.4301,119.2299,119.2966,9959.0
2015-12-08 12:05:00,125.08,125.17,125.01,125.1,11344.0,119.2299,119.3157,119.1632,119.2489,11344.0
2015-12-08 12:10:00,125.01,125.07,124.88,124.95,13979.0,119.1632,119.2203,119.0392,119.106,13979.0
2015-12-08 12:15:00,124.91,124.98,124.78,124.84,4723.0,119.0678,119.1346,118.9439,119.0011,4723.0
2015-12-08 12:20:00,124.93,125.0,124.88,124.93,2500.0,119.0869,119.1536,119.0392,119.0869,2500.0
2015-12-08 12:25:00,125.07,125.13,125.0,125.1,3350.0,119.2203,119.2775,119.1536,119.2489,3350.0
2015-12-08 12:30:00,125.05,125.2,125.03,125.19,7860.0,119.2013,119.3443,119.1822,119.3347,7860.0
2015-12-08 12:35:00,125.21,125.25,125.1,125.22,6752.0,119.3538,119.3919,119.2489,119.3633,6752.0
2015-12-08 12:40:00,125.21,125.28,125.14,125.18,6107.0,119.3538,119.4205,119.2871,119.3252,6107.0
2015-12-08 12:45:00,125.16,125.23,125.03,125.1,5192.0,119.3061,119.3729,119.1822,119.2489,5192.0
2015-12-08 12:50:00,125.1,125.31,125.1,125.24,3265.0,119.2489,119.4491,119.2489,119.3824,3265.0
2015-12-08 12:55:00,125.28,125.28,125.05,125.22,4110.0,119.4205,119.4205,119.2013,119.3633,4110.0
2015-12-08 13:00:00,125.18,125.31,125.13,125.25,2053.0,119.3252,119.4491,119.2775,119.3919,2053.0
2015-12-08 13:05:00,125.28,125.32,125.11,125.28,6801.0,119.4205,119.4587,119.2585,119.4205,6801.0
2015-12-08 13:10:00,125.26,125.33,125.1,125.17,4176.0,119.4015,119.4682,119.2489,119.3157,4176.0
2015-12-08 13:15:00,125.22,125.24,125.03,125.12,2089.0,119.3633,119.3824,119.1822,119.268,2089.0
2015-12-08 13:20:00,125.09,125.2,124.95,125.02,20548.0,119.2394,119.3443,119.106,119.1727,20548.0
2015-12-08 13:25:00,125.08,125.24,125.08,125.1,3742.0,119.2299,119.3824,119.2299,119.2489,3742.0
2015-12-08 13:30:00,125.18,125.37,125.07,125.07,3713.0,119.3252,119.5063,119.2203,119.2203,3713.0
2015-12-08 13:35:00,125.1,125.21,124.93,124.93,7544.0,119.2489,119.3538,119.0869,119.0869,7544.0
2015-12-08 13:40:00,124.93,124.93,124.75,124.77,18103.0,119.0869,119.0869,118.9153,118.9344,18103.0
2015-12-08 13:45:00,124.8,124.86,124.59,124.75,10229.0,118.963,119.0202,118.7628,118.9153,10229.0
2015-12-08 13:50:00,124.81,125.07,124.76,125.06,10764.0,118.9725,119.2203,118.9248,119.2108,10764.0
2015-12-08 13:55:00,125.06,125.18,124.94,125.18,5703.0,119.2108,119.3252,119.0964,119.3252,5703.0
2015-12-08 14:00:00,125.22,125.38,125.12,125.38,4198.0,119.3633,119.5158,119.268,119.5158,4198.0
2015-12-08 14:05:00,125.38,125.53,125.3,125.49,10900.0,119.5158,119.6588,119.4396,119.6207,10900.0
2015-12-08 14:10:00,125.61,125.75,125.55,125.64,7617.0,119.7351,119.8685,119.6779,119.7637,7617.0
2015-12-08 14:15:00,125.61,125.67,125.55,125.67,2670.0,119.7351,119.7923,119.6779,119.7923,2670.0
2015-12-08 14:20:00,125.61,125.64,125.34,125.35,3200.0,119.7351,119.7637,119.4777,119.4872,3200.0
2015-12-08 14:25:00,125.37,125.38,125.22,125.34,8200.0,119.5063,119.5158,119.3633,119.4777,8200.0
2015-12-08 14:30:00,125.28,125.48,125.27,125.39,2800.0,119.4205,119.6112,119.411,119.5254,2800.0
2015-12-08 14:35:00,125.4,125.53,125.39,125.48,3750.0,119.5349,119.6588,119.5254,119.6112,3750.0
2015-12-08 14:40:00,125.47,125.62,125.45,125.55,4300.0,119.6016,119.7446,119.5826,119.6779,4300.0
2015-12-08 14:45:00,125.6,125.76,125.6,125.68,4256.0,119.7256,119.8781,119.7256,119.8018,4256.0
2015-12-08 14:50:00,125.71,125.73,125.63,125.69,3500.0,119.8304,119.8495,119.7542,119.8113,3500.0
2015-12-08 14:55:00,125.72,125.76,125.56,125.72,8516.0,119.8399,119.8781,119.6874,119.8399,8516.0
2015-12-08 15:00:00,125.71,125.75,125.51,125.58,9201.0,119.8304,119.8685,119.6398,119.7065,9201.0
2015-12-08 15:05:00,125.59,125.68,125.54,125.64,3950.0,119.716,119.8018,119.6684,119.7637,3950.0
2015-12-08 15:10:00,125.69,125.77,125.55,125.62,6883.0,119.8113,119.8876,119.6779,119.7446,6883.0
2015-12-08 15:15:00,125.63,125.72,125.57,125.57,4786.0,119.7542,119.8399,119.697,119.697,4786.0
2015-12-08 15:20:00,125.57,125.68,125.41,125.63,6715.0,119.697,119.8018,119.5444,119.7542,6715.0
2015-12-08 15:25:00,125.63,125.63,125.42,125.51,4090.0,119.7542,119.7542,119.554,119.6398,4090.0
2015-12-08 15:30:00,125.48,125.74,125.43,125.72,7100.0,119.6112,119.859,119.5635,119.8399,7100.0
2015-12-08 15:35:00,125.72,125.73,125.51,125.59,7812.0,119.8399,119.8495,119.6398,119.716,7812.0
2015-12-08 15:40:00,125.58,125.59,125.47,125.58,8102.0,119.7065,119.716,119.6016,119.7065,8102.0
2015-12-08 15:45:00,125.62,125.74,125.57,125.72,9400.0,119.7446,119.859,119.697,119.8399,9400.0
2015-12-08 15:50:00,125.77,125.88,125.65,125.84,24338.0,119.8876,119.9925,119.7732,119.9543,24338.0
2015-12-08 15:55:00,125.86,125.86,125.55,125.62,37765.0,119.9734,119.9734,119.6779,119.7446,37765.0
2015-12-09 09:30:00,125.03,125.45,124.57,124.96,44431.0,119.1822,119.5826,118.7437,119.1155,44431.0
2015-12-09 09:35:00,125.08,125.32,124.53,124.8,15883.0,119.2299,119.4587,118.7056,118.963,15883.0
2015-12-09 09:40:00,124.8,125.34,124.73,124.9,31715.0,118.963,119.4777,118.8962,119.0583,31715.0
2015-12-09 09:45:00,124.91,125.77,124.86,125.67,19177.0,119.0678,119.8876,119.0202,119.7923,19177.0
2015-12-09 09:50:00,125.66,125.95,125.54,125.61,20397.0,119.7828,120.0592,119.6684,119.7351,20397.0
2015-12-09 09:55:00,125.54,125.77,125.29,125.49,31003.0,119.6684,119.8876,119.4301,119.6207,31003.0
2015-12-09 10:00:00,125.41,125.82,125.31,125.66,32115.0,119.5444,119.9353,119.4491,119.7828,32115.0
2015-12-09 10:05:00,125.66,125.7,125.42,125.6,34584.0,119.7828,119.8209,119.554,119.7256,34584.0
2015-12-09 10:10:00,125.62,125.84,125.47,125.65,49689.0,119.7446,119.9543,119.6016,119.7732,49689.0
2015-12-09 10:15:00,125.65,125.84,125.4,125.6,36698.0,119.7732,119.9543,119.5349,119.7256,36698.0
2015-12-09 10:20:00,125.62,126.06,125.62,125.95,17239.0,119.7446,120.164,119.7446,120.0592,17239.0
2015-12-09 10:25:00,125.93,126.1,125.81,125.84,18085.0,120.0401,120.2022,119.9257,119.9543,18085.0
2015-12-09 10:30:00,125.89,126.73,125.89,126.71,20147.0,120.002,120.8027,120.002,120.7836,20147.0
2015-12-09 10:35:00,126.74,126.86,126.36,126.5,27994.0,120.8122,120.9266,120.45,120.5835,27994.0
2015-12-09 10:40:00,126.45,126.58,126.26,126.45,31137.0,120.5358,120.6597,120.3547,120.5358,31137.0
2015-12-09 10:45:00,126.51,126.55,126.0,126.06,19050.0,120.593,120.6311,120.1068,120.164,19050.0
2015-12-09 10:50:00,126.02,126.04,125.56,125.67,63653.0,120.1259,120.145,119.6874,119.7923,63653.0
2015-12-09 10:55:00,125.72,125.86,125.6,125.72,14321.0,119.8399,119.9734,119.7256,119.8399,14321.0
2015-12-09 11:00:00,125.82,125.87,125.5,125.53,9950.0,119.9353,119.9829,119.6302,119.6588,9950.0
2015-12-09 11:05:00,125.53,125.67,125.47,125.55,14998.0,119.6588,119.7923,119.6016,119.6779,14998.0
2015-12-09 11:10:00,125.57,125.84,125.5,125.74,21693.0,119.697,119.9543,119.6302,119.859,21693.0
2015-12-09 11:15:00,125.74,125.94,125.48,125.55,28661.0,119.859,120.0497,119.6112,119.6779,28661.0
2015-12-09 11:20:00,125.55,125.77,125.5,125.66,6471.0,119.6779,119.8876,119.6302,119.7828,6471.0
2015-12-09 11:25:00,125.61,125.64,125.5,125.54,6750.0,119.7351,119.7637,119.6302,119.6684,6750.0
2015-12-09 11:30:00,125.54,125.69,125.44,125.65,19732.0,119.6684,119.8113,119.573,119.7732,19732.0
2015-12-09 11:35:00,125.57,125.87,125.57,125.87,28880.0,119.697,119.9829,119.697,119.9829,28880.0
2015-12-09 11:40:00,125.85,125.85,125.67,125.77,40438.0,119.9639,119.9639,119.7923,119.8876,40438.0
2015-12-09 11:45:00,125.77,125.77,125.24,125.38,32634.0,119.8876,119.8876,119.3824,119.5158,32634.0
2015-12-09 11:50:00,125.36,125.55,125.35,125.47,47357.0,119.4968,119.6779,119.4872,119.6016,47357.0
2015-12-09 11:55:00,125.45,125.54,125.16,125.19,34472.0,119.5826,119.6684,119.3061,119.3347,34472.0
2015-12-09 12:00:00,125.2,125.53,125.12,125.41,32856.0,119.3443,119.6588,119.268,119.5444,32856.0
2015-12-09 12:05:00,125.42,125.64,125.38,125.57,20393.0,119.554,119.7637,119.5158,119.697,20393.0
2015-12-09 12:10:00,125.61,125.65,125.0,125.0,38769.0,119.7351,119.7732,119.1536,119.1536,38769.0
2015-12-09 12:15:00,125.02,125.19,124.41,124.41,10681.0,119.1727,119.3347,118.5912,118.5912,10681.0
2015-12-09 12:20:00,124.41,124.46,123.91,123.92,21293.0,118.5912,118.6389,118.1146,118.1241,21293.0
2015-12-09 12:25:00,123.93,123.97,123.31,123.54,39307.0,118.1337,118.1718,117.5427,117.7619,39307.0
2015-12-09 12:30:00,123.52,124.12,123.32,123.99,46800.0,117.7428,118.3148,117.5522,118.1909,46800.0
2015-12-09 12:35:00,123.97,124.22,123.84,123.87,38223.0,118.1718,118.4101,118.0479,118.0765,38223.0
2015-12-09 12:40:00,123.84,124.16,123.79,124.04,37948.0,118.0479,118.3529,118.0002,118.2385,37948.0
2015-12-09 12:45:00,124.0,124.16,123.92,124.02,12966.0,118.2004,118.3529,118.1241,118.2195,12966.0
2015-12-09 12:50:00,123.97,124.12,123.84,123.99,30710.0,118.1718,118.3148,118.0479,118.1909,30710.0
2015-12-09 12:55:00,123.96,124.09,123.87,123.98,40810.0,118.1623,118.2862,118.0765,118.1813,40810.0
2015-12-09 13:00:00,123.96,124.32,123.96,124.2,13902.0,118.1623,118.5054,118.1623,118.391,13902.0
2015-12-09 13:05:00,124.05,124.57,123.99,124.45,37100.0,118.2481,118.7437,118.1909,118.6293,37100.0
2015-12-09 13:10:00,124.36,124.59,124.22,124.47,26804.0,118.5436,118.7628,118.4101,118.6484,26804.0
2015-12-09 13:15:00,124.46,124.72,124.31,124.42,39544.0,118.6389,118.8867,118.4959,118.6007,39544.0
2015-12-09 13:20:00,124.41,124.64,124.31,124.51,36890.0,118.5912,118.8105,118.4959,118.6865,36890.0
2015-12-09 13:25:00,124.46,124.8,124.41,124.55,26874.0,118.6389,118.963,118.5912,118.7247,26874.0
2015-12-09 13:30:00,124.55,124.84,124.35,124.74,29000.0,118.7247,119.0011,118.534,118.9058,29000.0
2015-12-09 13:35:00,124.81,124.87,124.52,124.7,9077.0,118.9725,119.0297,118.6961,118.8677,9077.0
2015-12-09 13:40:00,124.63,124.75,124.57,124.66,13600.0,118.8009,118.9153,118.7437,118.8295,13600.0
2015-12-09 13:45:00,124.66,124.75,124.6,124.66,14060.0,118.8295,118.9153,118.7723,118.8295,14060.0
2015-12-09 13:50:00,124.72,124.84,124.61,124.66,13702.0,118.8867,119.0011,118.7819,118.8295,13702.0
2015-12-09 13:55:00,124.7,124.75,124.57,124.59,22240.0,118.8677,118.9153,118.7437,118.7628,22240.0
2015-12-09 14:00:00,124.62,124.71,124.5,124.71,14000.0,118.7914,118.8772,118.677,118.8772,14000.0
2015-12-09 14:05:00,124.64,124.86,124.53,124.55,8130.0,118.8105,119.0202,118.7056,118.7247,8130.0
2015-12-09 14:10:00,124.5,124.68,124.5,124.59,25038.0,118.677,118.8486,118.677,118.7628,25038.0
2015-12-09 14:15:00,124.58,124.7,124.55,124.62,21738.0,118.7533,118.8677,118.7247,118.7914,21738.0
2015-12-09 14:20:00,124.6,124.71,124.5,124.65,27681.0,118.7723,118.8772,118.677,118.82,27681.0
2015-12-09 14:25:00,124.67,124.78,124.63,124.72,27710.0,118.8391,118.9439,118.8009,118.8867,27710.0
2015-12-09 14:30:00,124.68,124.75,124.54,124.55,12515.0,118.8486,118.9153,118.7151,118.7247,12515.0
2015-12-09 14:35:00,124.52,124.87,124.41,124.79,32598.0,118.6961,119.0297,118.5912,118.9534,32598.0
2015-12-09 14:40:00,124.72,124.86,124.67,124.81,12817.0,118.8867,119.0202,118.8391,118.9725,12817.0
2015-12-09 14:45:00,124.76,124.79,124.59,124.72,15330.0,118.9248,118.9534,118.7628,118.8867,15330.0
2015-12-09 14:50:00,124.7,124.81,124.59,124.79,18536.0,118.8677,118.9725,118.7628,118.9534,18536.0
2015-12-09 14:55:00,124.87,124.95,124.67,124.81,8571.0,119.0297,119.106,118.8391,118.9725,8571.0
2015-12-09 15:00:00,124.71,124.9,124.67,124.8,12933.0,118.8772,119.0583,118.8391,118.963,12933.0
2015-12-09 15:05:00,124.82,125.1,124.72,124.93,22032.0,118.982,119.2489,118.8867,119.0869,22032.0
2015-12-09 15:10:00,124.92,124.97,124.83,124.93,9382.0,119.0774,119.125,118.9916,119.0869,9382.0
2015-12-09 15:15:00,124.87,125.14,124.83,124.92,32450.0,119.0297,119.2871,118.9916,119.0774,32450.0
2015-12-09 15:20:00,124.93,125.57,124.87,125.5,44602.0,119.0869,119.697,119.0297,119.6302,44602.0
2015-12-09 15:25:00,125.51,125.6,125.17,125.34,17643.0,119.6398,119.7256,119.3157,119.4777,17643.0
2015-12-09 15:30:00,125.27,125.48,125.21,125.26,21529.0,119.411,119.6112,119.3538,119.4015,21529.0
2015-12-09 15:35:00,125.18,125.41,125.15,125.15,16314.0,119.3252,119.5444,119.2966,119.2966,16314.0
2015-12-09 15:40:00,125.2,125.32,125.16,125.23,21396.0,119.3443,119.4587,119.3061,119.3729,21396.0
2015-12-09 15:45:00,125.25,125.32,125.11,125.21,46951.0,119.3919,119.4587,119.2585,119.3538,46951.0
2015-12-09 15:50:00,125.15,125.18,124.94,125.01,65052.0,119.2966,119.3252,119.0964,119.1632,65052.0
2015-12-09 15:55:00,125.0,125.09,124.94,125.05,104341.0,119.1536,119.2394,119.0964,119.2013,104341.0
2015-12-10 09:30:00,124.8,125.17,124.3,124.3,19564.0,118.963,119.3157,118.4864,118.4864,19564.0
2015-12-10 09:35:00,124.57,125.08,124.51,124.86,15503.0,118.7437,119.2299,118.6865,119.0202,15503.0
2015-12-10 09:40:00,124.83,125.02,124.44,124.66,23509.0,118.9916,119.1727,118.6198,118.8295,23509.0
2015-12-10 09:45:00,124.75,124.75,124.12,124.2,8792.0,118.9153,118.9153,118.3148,118.391,8792.0
2015-12-10 09:50:00,124.12,124.16,123.36,123.61,27377.0,118.3148,118.3529,117.5903,117.8286,27377.0
2015-12-10 09:55:00,123.54,123.87,123.39,123.78,15554.0,117.7619,118.0765,117.6189,117.9907,15554.0
2015-12-10 10:00:00,123.86,123.92,123.58,123.61,21697.0,118.0669,118.1241,117.8,117.8286,21697.0
2015-12-10 10:05:00,123.63,123.81,123.16,123.16,40994.0,117.8477,118.0193,117.3997,117.3997,40994.0
2015-12-10 10:10:00,123.13,123.5,123.12,123.42,7703.0,117.3711,117.7238,117.3615,117.6475,7703.0
2015-12-10 10:15:00,123.42,124.17,123.38,124.08,13633.0,117.6475,118.3624,117.6094,118.2766,13633.0
2015-12-10 10:20:00,124.05,124.64,123.94,124.48,16325.0,118.2481,118.8105,118.1432,118.6579,16325.0
2015-12-10 10:25:00,124.59,124.69,124.36,124.48,12706.0,118.7628,118.8581,118.5436,118.6579,12706.0
2015-12-10 10:30:00,124.48,124.66,124.35,124.54,16753.0,118.6579,118.8295,118.534,118.7151,16753.0
2015-12-10 10:35:00,124.61,124.92,124.55,124.9,8790.0,118.7819,119.0774,118.7247,119.0583,8790.0
2015-12-10 10:40:00,125.04,125.61,124.92,125.61,13165.0,119.1917,119.7351,119.0774,119.7351,13165.0
2015-12-10 10:45:00,125.56,125.79,125.52,125.77,20315.0,119.6874,119.9067,119.6493,119.8876,20315.0
2015-12-10 10:50:00,125.74,125.83,125.34,125.46,23548.0,119.859,119.9448,119.4777,119.5921,23548.0
2015-12-10 10:55:00,125.44,125.47,124.94,125.0,17009.0,119.573,119.6016,119.0964,119.1536,17009.0
2015-12-10 11:00:00,124.98,125.03,124.8,125.0,12511.0,119.1346,119.1822,118.963,119.1536,12511.0
2015-12-10 11:05:00,125.05,125.05,124.88,124.92,13569.0,119.2013,119.2013,119.0392,119.0774,13569.0
2015-12-10 11:10:00,124.92,125.08,124.85,124.91,12603.0,119.0774,119.2299,119.0106,119.0678,12603.0
2015-12-10 11:15:00,124.92,125.18,124.88,125.06,12570.0,119.0774,119.3252,119.0392,119.2108,12570.0
2015-12-10 11:20:00,125.13,125.62,125.09,125.38,21164.0,119.2775,119.7446,119.2394,119.5158,21164.0
2015-12-10 11:25:00,125.3,125.4,125.29,125.3,5965.0,119.4396,119.5349,119.4301,119.4396,5965.0
2015-12-10 11:30:00,125.32,125.59,125.31,125.53,18935.0,119.4587,119.716,119.4491,119.6588,18935.0
2015-12-10 11:35:00,125.49,125.7,125.49,125.61,8900.0,119.6207,119.8209,119.6207,119.7351,8900.0
2015-12-10 11:40:00,125.59,125.69,125.35,125.35,13113.0,119.716,119.8113,119.4872,119.4872,13113.0
2015-12-10 11:45:00,125.41,125.62,125.21,125.48,11359.0,119.5444,119.7446,119.3538,119.6112,11359.0
2015-12-10 11:50:00,125.52,125.64,125.44,125.59,13800.0,119.6493,119.7637,119.573,119.716,13800.0
2015-12-10 11:55:00,125.64,125.91,125.54,125.72,20658.0,119.7637,120.0211,119.6684,119.8399,20658.0
2015-12-10 12:00:00,125.76,125.86,125.34,125.56,9400.0,119.8781,119.9734,119.4777,119.6874,9400.0
2015-12-10 12:05:00,125.58,125.58,125.19,125.23,4100.0,119.7065,119.7065,119.3347,119.3729,4100.0
2015-12-10 12:10:00,125.09,125.1,124.87,124.98,6944.0,119.2394,119.2489,119.0297,119.1346,6944.0
2015-12-10 12:15:00,124.98,125.23,124.96,125.1,12790.0,119.1346,119.3729,119.1155,119.2489,12790.0
2015-12-10 12:20:00,125.02,125.26,125.02,125.13,40991.0,119.1727,119.4015,119.1727,119.2775,40991.0
2015-12-10 12:25:00,125.16,125.46,125.16,125.37,20760.0,119.3061,119.5921,119.3061,119.5063,20760.0
2015-12-10 12:30:00,125.45,125.56,125.13,125.26,19920.0,119.5826,119.6874,119.2775,119.4015,19920.0
2015-12-10 12:35:00,125.33,125.6,125.3,125.35,6000.0,119.4682,119.7256,119.4396,119.4872,6000.0
2015-12-10 12:40:00,125.37,125.56,125.24,125.46,9000.0,119.5063,119.6874,119.3824,119.5921,9000.0
2015-12-10 12:45:00,125.51,125.61,125.34,125.49,8050.0,119.6398,119.7351,119.4777,119.6207,8050.0
2015-12-10 12:50:00,125.5,125.73,125.36,125.69,21685.0,119.6302,119.8495,119.4968,119.8113,21685.0
2015-12-10 12:55:00,125.67,125.96,125.59,125.96,33746.0,119.7923,120.0687,119.716,120.0687,33746.0
2015-12-10 13:00:00,125.96,125.96,125.71,125.89,10503.0,120.0687,120.0687,119.8304,120.002,10503.0
2015-12-10 13:05:00,125.9,126.1,125.71,126.08,17259.0,120.0115,120.2022,119.8304,120.1831,17259.0
2015-12-10 13:10:00,126.1,126.1,125.61,125.84,13067.0,120.2022,120.2022,119.7351,119.9543,13067.0
2015-12-10 13:15:00,125.89,126.0,125.73,125.82,9275.0,120.002,120.1068,119.8495,119.9353,9275.0
2015-12-10 13:20:00,125.75,125.96,125.71,125.78,8194.0,119.8685,120.0687,119.8304,119.8971,8194.0
2015-12-10 13:25:00,125.78,125.89,125.69,125.8,12628.0,119.8971,120.002,119.8113,119.9162,12628.0
2015-12-10 13:30:00,125.79,126.23,125.75,126.23,33267.0,119.9067,120.3261,119.8685,120.3261,33267.0
2015-12-10 13:35:00,126.25,126.25,125.96,126.14,12448.0,120.3452,120.3452,120.0687,120.2403,12448.0
2015-12-10 13:40:00,126.12,126.17,125.83,126.14,16236.0,120.2212,120.2689,119.9448,120.2403,16236.0
2015-12-10 13:45:00,126.14,126.29,126.05,126.28,15602.0,120.2403,120.3833,120.1545,120.3738,15602.0
2015-12-10 13:50:00,126.28,126.48,126.27,126.48,19990.0,120.3738,120.5644,120.3642,120.5644,19990.0
2015-12-10 13:55:00,126.5,126.6,126.15,126.22,13556.0,120.5835,120.6788,120.2498,120.3166,13556.0
2015-12-10 14:00:00,126.2,126.5,126.15,126.47,44219.0,120.2975,120.5835,120.2498,120.5549,44219.0
2015-12-10 14:05:00,126.44,126.46,126.17,126.22,13383.0,120.5263,120.5453,120.2689,120.3166,13383.0
2015-12-10 14:10:00,126.24,126.35,126.17,126.21,11100.0,120.3356,120.4405,120.2689,120.307,11100.0
2015-12-10 14:15:00,126.19,126.3,126.05,126.27,12966.0,120.288,120.3928,120.1545,120.3642,12966.0
2015-12-10 14:20:00,126.27,126.27,126.06,126.07,23964.0,120.3642,120.3642,120.164,120.1736,23964.0
2015-12-10 14:25:00,126.04,126.31,126.01,126.31,60976.0,120.145,120.4023,120.1164,120.4023,60976.0
2015-12-10 14:30:00,126.32,126.32,126.01,126.1,18248.0,120.4119,120.4119,120.1164,120.2022,18248.0
2015-12-10 14:35:00,126.09,126.17,126.04,126.13,8739.0,120.1926,120.2689,120.145,120.2308,8739.0
2015-12-10 14:40:00,126.09,126.23,126.04,126.1,26908.0,120.1926,120.3261,120.145,120.2022,26908.0
2015-12-10 14:45:00,126.07,126.17,125.81,125.81,16181.0,120.1736,120.2689,119.9257,119.9257,16181.0
2015-12-10 14:50:00,125.85,125.85,125.54,125.67,23865.0,119.9639,119.9639,119.6684,119.7923,23865.0
2015-12-10 14:55:00,125.64,125.71,125.58,125.63,30641.0,119.7637,119.8304,119.7065,119.7542,30641.0
2015-12-10 15:00:00,125.66,125.76,125.58,125.58,31878.0,119.7828,119.8781,119.7065,119.7065,31878.0
2015-12-10 15:05:00,125.58,125.58,125.3,125.41,19720.0,119.7065,119.7065,119.4396,119.5444,19720.0
2015-12-10 15:10:00,125.33,125.39,125.23,125.25,15748.0,119.4682,119.5254,119.3729,119.3919,15748.0
2015-12-10 15:15:00,125.3,125.53,125.25,125.39,19302.0,119.4396,119.6588,119.3919,119.5254,19302.0
2015-12-10 15:20:00,125.39,125.43,125.32,125.4,15485.0,119.5254,119.5635,119.4587,119.5349,15485.0
2015-12-10 15:25:00,125.44,125.5,125.36,125.47,18701.0,119.573,119.6302,119.4968,119.6016,18701.0
2015-12-10 15:30:00,125.47,125.56,125.4,125.49,15049.0,119.6016,119.6874,119.5349,119.6207,15049.0
2015-12-10 15:35:00,125.5,125.62,125.45,125.55,16302.0,119.6302,119.7446,119.5826,119.6779,16302.0
2015-12-10 15:40:00,125.55,125.61,125.26,125.26,33453.0,119.6779,119.7351,119.4015,119.4015,33453.0
2015-12-10 15:45:00,125.26,125.39,125.23,125.35,31340.0,119.4015,119.5254,119.3729,119.4872,31340.0
2015-12-10 15:50:00,125.34,125.49,125.18,125.39,29729.0,119.4777,119.6207,119.3252,119.5254,29729.0
2015-12-10 15:55:00,125.39,125.78,125.34,125.63,96735.0,119.5254,119.8971,119.4777,119.7542,96735.0
2015-12-11 09:30:00,123.55,124.73,123.55,124.29,40515.0,117.7714,118.8962,117.7714,118.4768,40515.0
2015-12-11 09:35:00,124.31,125.14,124.05,124.67,22149.0,118.4959,119.2871,118.2481,118.8391,22149.0
2015-12-11 09:40:00,124.67,125.61,124.61,124.8,33392.0,118.8391,119.7351,118.7819,118.963,33392.0
2015-12-11 09:45:00,124.72,125.11,124.4,124.44,16887.0,118.8867,119.2585,118.5817,118.6198,16887.0
2015-12-11 09:50:00,124.48,124.54,123.73,123.79,20671.0,118.6579,118.7151,117.943,118.0002,20671.0
2015-12-11 09:55:00,123.79,124.25,123.6,123.94,33532.0,118.0002,118.4387,117.8191,118.1432,33532.0
2015-12-11 10:00:00,123.94,124.47,123.82,124.46,37766.0,118.1432,118.6484,118.0288,118.6389,37766.0
2015-12-11 10:05:00,124.45,124.69,124.23,124.4,15011.0,118.6293,118.8581,118.4196,118.5817,15011.0
2015-12-11 10:10:00,124.42,124.84,124.42,124.84,20009.0,118.6007,119.0011,118.6007,119.0011,20009.0
2015-12-11 10:15:00,124.79,125.27,124.65,125.12,36761.0,118.9534,119.411,118.82,119.268,36761.0
2015-12-11 10:20:00,125.02,125.26,124.91,125.13,36061.0,119.1727,119.4015,119.0678,119.2775,36061.0
2015-12-11 10:25:00,125.2,125.33,125.0,125.26,15762.0,119.3443,119.4682,119.1536,119.4015,15762.0
2015-12-11 10:30:00,125.24,125.51,125.15,125.38,25625.0,119.3824,119.6398,119.2966,119.5158,25625.0
2015-12-11 10:35:00,125.39,125.41,124.85,124.85,18345.0,119.5254,119.5444,119.0106,119.0106,18345.0
2015-12-11 10:40:00,124.91,125.15,124.86,124.96,18956.0,119.0678,119.2966,119.0202,119.1155,18956.0
2015-12-11 10:45:00,124.96,125.18,124.96,125.05,17405.0,119.1155,119.3252,119.1155,119.2013,17405.0
2015-12-11 10:50:00,125.05,125.29,125.0,125.26,13899.0,119.2013,119.4301,119.1536,119.4015,13899.0
2015-12-11 10:55:00,125.25,125.27,125.1,125.27,25807.0,119.3919,119.411,119.2489,119.411,25807.0
2015-12-11 11:00:00,125.22,125.23,124.7,124.91,47248.0,119.3633,119.3729,118.8677,119.0678,47248.0
2015-12-11 11:05:00,124.93,125.24,124.85,125.16,12918.0,119.0869,119.3824,119.0106,119.3061,12918.0
2015-12-11 11:10:00,125.16,125.21,124.74,124.99,10598.0,119.3061,119.3538,118.9058,119.1441,10598.0
2015-12-11 11:15:00,125.0,125.26,124.99,125.2,16836.0,119.1536,119.4015,119.1441,119.3443,16836.0
2015-12-11 11:20:00,125.24,125.36,125.06,125.24,8398.0,119.3824,119.4968,119.2108,119.3824,8398.0
2015-12-11 11:25:00,125.26,125.29,124.94,124.94,9096.0,119.4015,119.4301,119.0964,119.0964,9096.0
2015-12-11 11:30:00,125.03,125.05,124.56,124.59,16750.0,119.1822,119.2013,118.7342,118.7628,16750.0
2015-12-11 11:35:00,124.61,124.61,124.36,124.59,19798.0,118.7819,118.7819,118.5436,118.7628,19798.0
2015-12-11 11:40:00,124.61,124.84,124.59,124.82,14012.0,118.7819,119.0011,118.7628,118.982,14012.0
2015-12-11 11:45:00,124.78,124.98,124.77,124.8,16900.0,118.9439,119.1346,118.9344,118.963,16900.0
2015-12-11 11:50:00,124.77,124.98,124.77,124.89,14470.0,118.9344,119.1346,118.9344,119.0488,14470.0
2015-12-11 11:55:00,124.92,124.98,124.78,124.81,61089.0,119.0774,119.1346,118.9439,118.9725,61089.0
2015-12-11 12:00:00,124.73,124.82,124.36,124.47,20389.0,118.8962,118.982,118.5436,118.6484,20389.0
2015-12-11 12:05:00,124.46,124.49,123.9,123.9,28788.0,118.6389,118.6675,118.1051,118.1051,28788.0
2015-12-11 12:10:00,123.91,123.98,123.69,123.69,13600.0,118.1146,118.1813,117.9049,117.9049,13600.0
2015-12-11 12:15:00,123.58,123.9,123.56,123.77,34053.0,117.8,118.1051,117.781,117.9811,34053.0
2015-12-11 12:20:00,123.7,123.77,123.11,123.28,25936.0,117.9144,117.9811,117.352,117.5141,25936.0
2015-12-11 12:25:00,123.25,123.29,122.91,123.12,15498.0,117.4855,117.5236,117.1614,117.3615,15498.0
2015-12-11 12:30:00,123.15,123.45,123.07,123.43,15135.0,117.3901,117.6761,117.3139,117.657,15135.0
2015-12-11 12:35:00,123.42,123.5,123.27,123.36,23610.0,117.6475,117.7238,117.5045,117.5903,23610.0
2015-12-11 12:40:00,123.38,123.71,123.32,123.7,39055.0,117.6094,117.924,117.5522,117.9144,39055.0
2015-12-11 12:45:00,123.72,123.73,123.52,123.6,17513.0,117.9335,117.943,117.7428,117.8191,17513.0
2015-12-11 12:50:00,123.6,123.84,123.55,123.78,35609.0,117.8191,118.0479,117.7714,117.9907,35609.0
2015-12-11 12:55:00,123.73,123.92,123.69,123.9,19141.0,117.943,118.1241,117.9049,118.1051,19141.0
2015-12-11 13:00:00,123.92,124.16,123.9,124.11,27929.0,118.1241,118.3529,118.1051,118.3052,27929.0
2015-12-11 13:05:00,124.14,124.22,123.75,123.8,23850.0,118.3338,118.4101,117.9621,118.0097,23850.0
2015-12-11 13:10:00,123.84,123.89,123.69,123.76,8357.0,118.0479,118.0955,117.9049,117.9716,8357.0
2015-12-11 13:15:00,123.71,123.99,123.68,123.94,13136.0,117.924,118.1909,117.8954,118.1432,13136.0
2015-12-11 13:20:00,123.95,124.0,123.52,123.62,14046.0,118.1527,118.2004,117.7428,117.8382,14046.0
2015-12-11 13:25:00,123.48,123.57,123.12,123.12,8574.0,117.7047,117.7905,117.3615,117.3615,8574.0
2015-12-11 13:30:00,123.14,123.24,123.02,123.13,28981.0,117.3806,117.4759,117.2662,117.3711,28981.0
2015-12-11 13:35:00,123.15,123.37,123.09,123.37,32787.0,117.3901,117.5999,117.333,117.5999,32787.0
2015-12-11 13:40:00,123.35,123.63,123.35,123.61,36587.0,117.5808,117.8477,117.5808,117.8286,36587.0
2015-12-11 13:45:00,123.6,123.92,123.6,123.86,22800.0,117.8191,118.1241,117.8191,118.0669,22800.0
2015-12-11 13:50:00,123.88,124.11,123.88,124.0,16798.0,118.086,118.3052,118.086,118.2004,16798.0
2015-12-11 13:55:00,124.0,124.17,123.95,124.07,18747.0,118.2004,118.3624,118.1527,118.2671,18747.0
2015-12-11 14:00:00,124.05,124.21,123.96,124.0,17695.0,118.2481,118.4006,118.1623,118.2004,17695.0
2015-12-11 14:05:00,124.0,124.04,123.67,123.67,15813.0,118.2004,118.2385,117.8858,117.8858,15813.0
2015-12-11 14:10:00,123.67,123.73,123.6,123.63,9540.0,117.8858,117.943,117.8191,117.8477,9540.0
2015-12-11 14:15:00,123.7,123.98,123.64,123.9,14427.0,117.9144,118.1813,117.8572,118.1051,14427.0
2015-12-11 14:20:00,123.9,124.01,123.86,124.0,25133.0,118.1051,118.2099,118.0669,118.2004,25133.0
2015-12-11 14:25:00,124.0,124.17,123.87,123.91,33643.0,118.2004,118.3624,118.0765,118.1146,33643.0
2015-12-11 14:30:00,123.94,124.1,123.87,124.0,23732.0,118.1432,118.2957,118.0765,118.2004,23732.0
2015-12-11 14:35:00,124.0,124.12,123.96,124.11,10111.0,118.2004,118.3148,118.1623,118.3052,10111.0
2015-12-11 14:40:00,124.1,124.16,124.0,124.12,23599.0,118.2957,118.3529,118.2004,118.3148,23599.0
2015-12-11 14:45:00,124.14,124.17,123.92,124.0,16903.0,118.3338,118.3624,118.1241,118.2004,16903.0
2015-12-11 14:50:00,123.99,124.0,123.7,123.98,40061.0,118.1909,118.2004,117.9144,118.1813,40061.0
2015-12-11 14:55:00,123.93,123.93,123.74,123.8,25982.0,118.1337,118.1337,117.9526,118.0097,25982.0
2015-12-11 15:00:00,123.8,123.97,123.78,123.78,55967.0,118.0097,118.1718,117.9907,117.9907,55967.0
2015-12-11 15:05:00,123.78,123.79,123.16,123.22,28045.0,117.9907,118.0002,117.3997,117.4569,28045.0
2015-12-11 15:10:00,123.18,123.23,123.0,123.13,29525.0,117.4187,117.4664,117.2472,117.3711,29525.0
2015-12-11 15:15:00,123.12,123.37,123.1,123.36,42159.0,117.3615,117.5999,117.3425,117.5903,42159.0
2015-12-11 15:20:00,123.39,123.55,123.23,123.32,73728.0,117.6189,117.7714,117.4664,117.5522,73728.0
2015-12-11 15:25:00,123.3,123.55,123.25,123.33,74670.0,117.5331,117.7714,117.4855,117.5617,74670.0
2015-12-11 15:30:00,123.33,123.36,123.05,123.27,23271.0,117.5617,117.5903,117.2948,117.5045,23271.0
2015-12-11 15:35:00,123.21,123.41,123.21,123.26,33446.0,117.4473,117.638,117.4473,117.495,33446.0
2015-12-11 15:40:00,123.24,123.36,123.11,123.11,32448.0,117.4759,117.5903,117.352,117.352,32448.0
2015-12-11 15:45:00,123.09,123.15,122.85,122.95,55723.0,117.333,117.3901,117.1042,117.1995,55723.0
2015-12-11 15:50:00,122.98,122.99,122.83,122.84,47296.0,117.2281,117.2376,117.0851,117.0946,47296.0
2015-12-11 15:55:00,122.84,123.26,122.74,123.25,127884.0,117.0946,117.495,116.9993,117.4855,127884.0
2015-12-14 09:30:00,123.48,124.41,123.44,124.32,39417.0,117.7047,118.5912,117.6666,118.5054,39417.0
2015-12-14 09:35:00,124.34,125.09,124.05,124.23,29845.0,118.5245,119.2394,118.2481,118.4196,29845.0
2015-12-14 09:40:00,124.27,124.55,123.81,124.32,12541.0,118.4578,118.7247,118.0193,118.5054,12541.0
2015-12-14 09:45:00,124.33,124.75,124.27,124.62,13016.0,118.515,118.9153,118.4578,118.7914,13016.0
2015-12-14 09:50:00,124.63,124.92,124.48,124.63,25541.0,118.8009,119.0774,118.6579,118.8009,25541.0
2015-12-14 09:55:00,124.55,124.66,124.12,124.22,41168.0,118.7247,118.8295,118.3148,118.4101,41168.0
2015-12-14 10:00:00,124.33,124.75,124.08,124.52,44406.0,118.515,118.9153,118.2766,118.6961,44406.0
2015-12-14 10:05:00,124.54,124.84,124.42,124.83,27652.0,118.7151,119.0011,118.6007,118.9916,27652.0
2015-12-14 10:10:00,124.77,124.82,124.03,124.16,27386.0,118.9344,118.982,118.229,118.3529,27386.0
2015-12-14 10:15:00,124.22,124.86,124.16,124.43,32958.0,118.4101,119.0202,118.3529,118.6103,32958.0
2015-12-14 10:20:00,124.33,124.49,123.95,124.03,11580.0,118.515,118.6675,118.1527,118.229,11580.0
2015-12-14 10:25:00,123.96,124.01,123.44,123.64,7997.0,118.1623,118.2099,117.6666,117.8572,7997.0
2015-12-14 10:30:00,123.55,124.01,123.44,123.88,19718.0,117.7714,118.2099,117.6666,118.086,19718.0
2015-12-14 10:35:00,123.85,123.93,123.61,123.86,6622.0,118.0574,118.1337,117.8286,118.0669,6622.0
2015-12-14 10:40:00,123.8,124.04,123.76,123.92,6600.0,118.0097,118.2385,117.9716,118.1241,6600.0
2015-12-14 10:45:00,124.02,124.07,123.73,123.82,13859.0,118.2195,118.2671,117.943,118.0288,13859.0
2015-12-14 10:50:00,123.76,123.92,123.71,123.73,11818.0,117.9716,118.1241,117.924,117.943,11818.0
2015-12-14 10:55:00,123.8,124.13,123.73,124.08,14100.0,118.0097,118.3243,117.943,118.2766,14100.0
2015-12-14 11:00:00,124.1,124.25,124.01,124.11,9533.0,118.2957,118.4387,118.2099,118.3052,9533.0
2015-12-14 11:05:00,124.08,124.39,123.93,124.16,16597.0,118.2766,118.5721,118.1337,118.3529,16597.0
2015-12-14 11:10:00,124.21,124.35,123.99,124.13,17813.0,118.4006,118.534,118.1909,118.3243,17813.0
2015-12-14 11:15:00,124.17,124.21,123.91,124.1,19823.0,118.3624,118.4006,118.1146,118.2957,19823.0
2015-12-14 11:20:00,124.0,124.18,123.9,124.01,10209.0,118.2004,118.372,118.1051,118.2099,10209.0
2015-12-14 11:25:00,124.01,124.09,123.87,123.89,20700.0,118.2099,118.2862,118.0765,118.0955,20700.0
2015-12-14 11:30:00,123.88,123.92,123.5,123.66,22326.0,118.086,118.1241,117.7238,117.8763,22326.0
2015-12-14 11:35:00,123.66,124.02,123.64,124.0,125917.0,117.8763,118.2195,117.8572,118.2004,125917.0
2015-12-14 11:40:00,124.0,124.0,123.7,123.85,19808.0,118.2004,118.2004,117.9144,118.0574,19808.0
2015-12-14 11:45:00,123.87,123.99,123.71,123.76,11194.0,118.0765,118.1909,117.924,117.9716,11194.0
2015-12-14 11:50:00,123.84,123.97,123.66,123.91,8200.0,118.0479,118.1718,117.8763,118.1146,8200.0
2015-12-14 11:55:00,123.9,124.12,123.85,124.12,32490.0,118.1051,118.3148,118.0574,118.3148,32490.0
2015-12-14 12:00:00,124.1,124.21,124.09,124.18,5596.0,118.2957,118.4006,118.2862,118.372,5596.0
2015-12-14 12:05:00,124.21,124.6,124.13,124.55,8039.0,118.4006,118.7723,118.3243,118.7247,8039.0
2015-12-14 12:10:00,124.62,124.9,124.62,124.9,9385.0,118.7914,119.0583,118.7914,119.0583,9385.0
2015-12-14 12:15:00,124.86,125.26,124.73,125.17,16929.0,119.0202,119.4015,118.8962,119.3157,16929.0
2015-12-14 12:20:00,125.16,125.42,124.93,125.42,8764.0,119.3061,119.554,119.0869,119.554,8764.0
2015-12-14 12:25:00,125.38,125.63,125.38,125.63,5264.0,119.5158,119.7542,119.5158,119.7542,5264.0
2015-12-14 12:30:00,125.57,125.67,125.3,125.43,8800.0,119.697,119.7923,119.4396,119.5635,8800.0
2015-12-14 12:35:00,125.38,125.43,125.19,125.25,26575.0,119.5158,119.5635,119.3347,119.3919,26575.0
2015-12-14 12:40:00,125.22,125.24,125.07,125.1,8352.0,119.3633,119.3824,119.2203,119.2489,8352.0
2015-12-14 12:45:00,125.04,125.18,124.98,125.12,8390.0,119.1917,119.3252,119.1346,119.268,8390.0
2015-12-14 12:50:00,125.13,125.36,125.07,125.36,12596.0,119.2775,119.4968,119.2203,119.4968,12596.0
2015-12-14 12:55:00,125.34,125.62,125.3,125.61,28077.0,119.4777,119.7446,119.4396,119.7351,28077.0
2015-12-14 13:00:00,125.61,125.82,125.53,125.62,32543.0,119.7351,119.9353,119.6588,119.7446,32543.0
2015-12-14 13:05:00,125.66,125.68,125.4,125.59,11634.0,119.7828,119.8018,119.5349,119.716,11634.0
2015-12-14 13:10:00,125.63,125.78,125.38,125.45,26933.0,119.7542,119.8971,119.5158,119.5826,26933.0
2015-12-14 13:15:00,125.45,125.55,125.35,125.45,20505.0,119.5826,119.6779,119.4872,119.5826,20505.0
2015-12-14 13:20:00,125.44,125.58,125.41,125.54,7478.0,119.573,119.7065,119.5444,119.6684,7478.0
2015-12-14 13:25:00,125.54,125.65,125.49,125.65,11657.0,119.6684,119.7732,119.6207,119.7732,11657.0
2015-12-14 13:30:00,125.65,126.0,125.64,125.82,17137.0,119.7732,120.1068,119.7637,119.9353,17137.0
2015-12-14 13:35:00,125.81,125.88,125.6,125.65,11264.0,119.9257,119.9925,119.7256,119.7732,11264.0
2015-12-14 13:40:00,125.72,125.73,125.31,125.4,7323.0,119.8399,119.8495,119.4491,119.5349,7323.0
2015-12-14 13:45:00,125.32,125.35,125.0,125.21,6700.0,119.4587,119.4872,119.1536,119.3538,6700.0
2015-12-14 13:50:00,125.17,125.47,124.98,125.47,16103.0,119.3157,119.6016,119.1346,119.6016,16103.0
2015-12-14 13:55:00,125.51,125.71,125.45,125.62,7863.0,119.6398,119.8304,119.5826,119.7446,7863.0
2015-12-14 14:00:00,125.62,125.62,125.32,125.38,9930.0,119.7446,119.7446,119.4587,119.5158,9930.0
2015-12-14 14:05:00,125.39,125.49,125.18,125.32,16161.0,119.5254,119.6207,119.3252,119.4587,16161.0
2015-12-14 14:10:00,125.35,125.49,125.18,125.29,7342.0,119.4872,119.6207,119.3252,119.4301,7342.0
2015-12-14 14:15:00,125.31,125.47,125.19,125.31,6500.0,119.4491,119.6016,119.3347,119.4491,6500.0
2015-12-14 14:20:00,125.31,125.31,124.99,125.07,8356.0,119.4491,119.4491,119.1441,119.2203,8356.0
2015-12-14 14:25:00,125.06,125.06,124.87,124.87,8569.0,119.2108,119.2108,119.0297,119.0297,8569.0
2015-12-14 14:30:00,124.87,124.9,124.7,124.88,10600.0,119.0297,119.0583,118.8677,119.0392,10600.0
2015-12-14 14:35:00,124.82,124.88,124.7,124.73,12104.0,118.982,119.0392,118.8677,118.8962,12104.0
2015-12-14 14:40:00,124.73,124.84,124.62,124.62,8000.0,118.8962,119.0011,118.7914,118.7914,8000.0
2015-12-14 14:45:00,124.62,124.94,124.6,124.88,15890.0,118.7914,119.0964,118.7723,119.0392,15890.0
2015-12-14 14:50:00,124.89,125.35,124.73,125.35,9314.0,119.0488,119.4872,118.8962,119.4872,9314.0
2015-12-14 14:55:00,125.25,125.3,124.97,125.08,12404.0,119.3919,119.4396,119.125,119.2299,12404.0
2015-12-14 15:00:00,125.02,125.04,124.85,124.94,17036.0,119.1727,119.1917,119.0106,119.0964,17036.0
2015-12-14 15:05:00,124.9,125.08,124.87,124.98,14974.0,119.0583,119.2299,119.0297,119.1346,14974.0
2015-12-14 15:10:00,124.98,125.07,124.72,124.73,21368.0,119.1346,119.2203,118.8867,118.8962,21368.0
2015-12-14 15:15:00,124.67,124.83,124.57,124.82,14188.0,118.8391,118.9916,118.7437,118.982,14188.0
2015-12-14 15:20:00,124.81,124.85,124.69,124.78,11438.0,118.9725,119.0106,118.8581,118.9439,11438.0
2015-12-14 15:25:00,124.78,124.86,124.67,124.85,10838.0,118.9439,119.0202,118.8391,119.0106,10838.0
2015-12-14 15:30:00,124.78,124.9,124.69,124.75,19678.0,118.9439,119.0583,118.8581,118.9153,19678.0
2015-12-14 15:35:00,124.75,124.75,124.56,124.59,32885.0,118.9153,118.9153,118.7342,118.7628,32885.0
2015-12-14 15:40:00,124.59,124.6,124.09,124.23,29089.0,118.7628,118.7723,118.2862,118.4196,29089.0
2015-12-14 15:45:00,124.26,124.54,124.25,124.43,32563.0,118.4482,118.7151,118.4387,118.6103,32563.0
2015-12-14 15:50:00,124.39,124.48,124.28,124.38,60665.0,118.5721,118.6579,118.4673,118.5626,60665.0
2015-12-14 15:55:00,124.38,124.41,124.18,124.29,98822.0,118.5626,118.5912,118.372,118.4768,98822.0
2015-12-15 09:30:00,125.82,128.0,125.77,126.28,43746.0,119.9353,122.0133,119.8876,120.3738,43746.0
2015-12-15 09:35:00,126.93,126.93,125.73,126.2,42065.0,120.9934,120.9934,119.8495,120.2975,42065.0
2015-12-15 09:40:00,126.2,127.48,126.2,127.2,36956.0,120.2975,121.5176,120.2975,121.2507,36956.0
2015-12-15 09:45:00,127.36,128.0,127.34,127.77,32066.0,121.4032,122.0133,121.3842,121.7941,32066.0
2015-12-15 09:50:00,127.72,127.84,127.31,127.48,19613.0,121.7464,121.8608,121.3556,121.5176,19613.0
2015-12-15 09:55:00,127.57,127.65,127.38,127.49,21634.0,121.6034,121.6797,121.4223,121.5272,21634.0
2015-12-15 10:00:00,127.52,127.53,126.95,127.08,29030.0,121.5558,121.5653,121.0124,121.1363,29030.0
2015-12-15 10:05:00,127.09,127.45,127.09,127.44,21930.0,121.1459,121.489,121.1459,121.4795,21930.0
2015-12-15 10:10:00,127.45,127.7,127.44,127.65,12671.0,121.489,121.7273,121.4795,121.6797,12671.0
2015-12-15 10:15:00,127.62,127.9,127.44,127.86,19588.0,121.6511,121.918,121.4795,121.8799,19588.0
2015-12-15 10:20:00,127.86,128.25,127.68,128.25,35687.0,121.8799,122.2516,121.7083,122.2516,35687.0
2015-12-15 10:25:00,128.25,128.38,127.94,127.95,32207.0,122.2516,122.3755,121.9561,121.9656,32207.0
2015-12-15 10:30:00,127.92,127.98,127.81,127.81,15426.0,121.937,121.9942,121.8322,121.8322,15426.0
2015-12-15 10:35:00,127.81,127.99,127.61,127.71,27530.0,121.8322,122.0038,121.6415,121.7369,27530.0
2015-12-15 10:40:00,127.67,127.84,127.65,127.71,11494.0,121.6987,121.8608,121.6797,121.7369,11494.0
2015-12-15 10:45:00,127.76,128.34,127.71,128.15,24084.0,121.7845,122.3374,121.7369,122.1563,24084.0
2015-12-15 10:50:00,128.13,128.3,128.07,128.24,10152.0,122.1372,122.2993,122.08,122.2421,10152.0
2015-12-15 10:55:00,128.28,128.28,127.96,127.97,9840.0,122.2802,122.2802,121.9752,121.9847,9840.0
2015-12-15 11:00:00,127.96,127.98,127.8,127.96,14497.0,121.9752,121.9942,121.8227,121.9752,14497.0
2015-12-15 11:05:00,127.95,128.17,127.87,128.1,19841.0,121.9656,122.1754,121.8894,122.1086,19841.0
2015-12-15 11:10:00,128.1,128.43,127.94,128.27,35986.0,122.1086,122.4232,121.9561,122.2707,35986.0
2015-12-15 11:15:00,128.25,128.67,128.17,128.65,45736.0,122.2516,122.652,122.1754,122.6329,45736.0
2015-12-15 11:20:00,128.61,128.67,128.42,128.64,14474.0,122.5948,122.652,122.4137,122.6234,14474.0
2015-12-15 11:25:00,128.65,128.83,128.59,128.83,26716.0,122.6329,122.8045,122.5757,122.8045,26716.0
2015-12-15 11:30:00,128.82,129.07,128.78,128.91,46336.0,122.795,123.0333,122.7568,122.8807,46336.0
2015-12-15 11:35:00,128.97,128.98,128.65,128.8,27496.0,122.9379,122.9475,122.6329,122.7759,27496.0
2015-12-15 11:40:00,128.8,128.89,128.51,128.62,25927.0,122.7759,122.8617,122.4995,122.6043,25927.0
2015-12-15 11:45:00,128.7,128.85,128.6,128.68,22765.0,122.6806,122.8236,122.5852,122.6615,22765.0
2015-12-15 11:50:00,128.67,129.17,128.67,129.17,18826.0,122.652,123.1286,122.652,123.1286,18826.0
2015-12-15 11:55:00,129.17,129.32,129.07,129.32,32665.0,123.1286,123.2716,123.0333,123.2716,32665.0
2015-12-15 12:00:00,129.3,129.57,129.13,129.47,52121.0,123.2525,123.5099,123.0905,123.4146,52121.0
2015-12-15 12:05:00,129.45,129.92,129.43,129.69,30657.0,123.3955,123.8435,123.3764,123.6243,30657.0
2015-12-15 12:10:00,129.73,129.92,129.66,129.92,29500.0,123.6624,123.8435,123.5957,123.8435,29500.0
2015-12-15 12:15:00,129.92,130.19,129.88,129.98,33413.0,123.8435,124.1009,123.8054,123.9007,33413.0
2015-12-15 12:20:00,129.98,130.41,129.92,130.35,66460.0,123.9007,124.3106,123.8435,124.2534,66460.0
2015-12-15 12:25:00,130.37,130.5,130.29,130.44,26290.0,124.2725,124.3964,124.1962,124.3392,26290.0
2015-12-15 12:30:00,130.46,130.49,130.25,130.25,17612.0,124.3582,124.3868,124.1581,124.1581,17612.0
2015-12-15 12:35:00,130.21,131.0,130.2,130.92,33720.0,124.1199,124.873,124.1104,124.7967,33720.0
2015-12-15 12:40:00,130.91,131.32,130.88,131.25,50017.0,124.7872,125.178,124.7586,125.1113,50017.0
2015-12-15 12:45:00,131.3,131.31,130.84,130.87,23629.0,125.159,125.1685,124.7205,124.7491,23629.0
2015-12-15 12:50:00,130.87,131.18,130.83,131.17,28300.0,124.7491,125.0446,124.7109,125.035,28300.0
2015-12-15 12:55:00,131.14,131.75,131.13,131.72,47781.0,125.0064,125.5879,124.9969,125.5593,47781.0
2015-12-15 13:00:00,131.73,131.82,131.39,131.43,47803.0,125.5689,125.6546,125.2448,125.2829,47803.0
2015-12-15 13:05:00,131.41,131.58,131.32,131.36,33357.0,125.2638,125.4259,125.178,125.2162,33357.0
2015-12-15 13:10:00,131.42,131.87,131.39,131.82,22288.0,125.2733,125.7023,125.2448,125.6546,22288.0
2015-12-15 13:15:00,131.87,132.0,131.76,131.78,31492.0,125.7023,125.8262,125.5974,125.6165,31492.0
2015-12-15 13:20:00,131.8,131.95,131.71,131.76,25205.0,125.6356,125.7786,125.5498,125.5974,25205.0
2015-12-15 13:25:00,131.7,131.81,131.51,131.56,25830.0,125.5403,125.6451,125.3591,125.4068,25830.0
2015-12-15 13:30:00,131.53,131.63,131.18,131.52,22322.0,125.3782,125.4735,125.0446,125.3687,22322.0
2015-12-15 13:35:00,131.55,131.78,131.51,131.78,17812.0,125.3973,125.6165,125.3591,125.6165,17812.0
2015-12-15 13:40:00,131.75,131.75,131.16,131.21,30727.0,125.5879,125.5879,125.0255,125.0732,30727.0
2015-12-15 13:45:00,131.22,131.31,131.02,131.31,23614.0,125.0827,125.1685,124.8921,125.1685,23614.0
2015-12-15 13:50:00,131.31,131.76,131.31,131.49,35273.0,125.1685,125.5974,125.1685,125.3401,35273.0
2015-12-15 13:55:00,131.49,131.7,131.49,131.63,24295.0,125.3401,125.5403,125.3401,125.4735,24295.0
2015-12-15 14:00:00,131.61,131.61,131.1,131.13,32013.0,125.4545,125.4545,124.9683,124.9969,32013.0
2015-12-15 14:05:00,131.18,131.55,131.18,131.32,28408.0,125.0446,125.3973,125.0446,125.178,28408.0
2015-12-15 14:10:00,131.37,131.42,131.24,131.36,15572.0,125.2257,125.2733,125.1018,125.2162,15572.0
2015-12-15 14:15:00,131.38,131.6,131.32,131.56,27303.0,125.2352,125.4449,125.178,125.4068,27303.0
2015-12-15 14:20:00,131.56,131.65,131.14,131.21,26663.0,125.4068,125.4926,125.0064,125.0732,26663.0
2015-12-15 14:25:00,131.21,131.34,131.06,131.27,27620.0,125.0732,125.1971,124.9302,125.1304,27620.0
2015-12-15 14:30:00,131.33,131.53,131.27,131.31,22590.0,125.1876,125.3782,125.1304,125.1685,22590.0
2015-12-15 14:35:00,131.31,131.44,131.14,131.27,20359.0,125.1685,125.2924,125.0064,125.1304,20359.0
2015-12-15 14:40:00,131.18,131.38,131.16,131.23,28630.0,125.0446,125.2352,125.0255,125.0922,28630.0
2015-12-15 14:45:00,131.23,131.24,131.1,131.19,22222.0,125.0922,125.1018,124.9683,125.0541,22222.0
2015-12-15 14:50:00,131.19,131.24,131.16,131.19,22864.0,125.0541,125.1018,125.0255,125.0541,22864.0
2015-12-15 14:55:00,131.19,131.2,130.89,131.07,23296.0,125.0541,125.0636,124.7681,124.9397,23296.0
2015-12-15 15:00:00,131.06,131.23,131.06,131.09,26384.0,124.9302,125.0922,124.9302,124.9588,26384.0
2015-12-15 15:05:00,131.03,131.07,130.71,130.75,28964.0,124.9016,124.9397,124.5966,124.6347,28964.0
2015-12-15 15:10:00,130.72,130.76,130.36,130.36,39089.0,124.6061,124.6442,124.2629,124.2629,39089.0
2015-12-15 15:15:00,130.37,130.39,129.95,130.25,63586.0,124.2725,124.2915,123.8721,124.1581,63586.0
2015-12-15 15:20:00,130.25,130.61,130.21,130.4,42587.0,124.1581,124.5012,124.1199,124.3011,42587.0
2015-12-15 15:25:00,130.4,130.61,130.37,130.55,34136.0,124.3011,124.5012,124.2725,124.444,34136.0
2015-12-15 15:30:00,130.55,130.56,130.23,130.51,44938.0,124.444,124.4536,124.139,124.4059,44938.0
2015-12-15 15:35:00,130.52,130.77,130.31,130.72,48163.0,124.4154,124.6538,124.2153,124.6061,48163.0
2015-12-15 15:40:00,130.72,130.75,130.51,130.7,51681.0,124.6061,124.6347,124.4059,124.587,51681.0
2015-12-15 15:45:00,130.68,130.78,130.6,130.76,63936.0,124.568,124.6633,124.4917,124.6442,63936.0
2015-12-15 15:50:00,130.75,130.75,130.31,130.39,185414.0,124.6347,124.6347,124.2153,124.2915,185414.0
2015-12-15 15:55:00,130.39,130.47,130.18,130.24,238581.0,124.2915,124.3678,124.0913,124.1485,238581.0
2015-12-16 09:30:00,131.12,132.99,130.33,132.99,44358.0,124.9874,126.7699,124.2343,126.7699,44358.0
2015-12-16 09:35:00,133.04,133.07,131.65,132.16,47739.0,126.8176,126.8462,125.4926,125.9787,47739.0
2015-12-16 09:40:00,132.23,132.26,131.5,132.0,35246.0,126.0455,126.0741,125.3496,125.8262,35246.0
2015-12-16 09:45:00,132.0,132.04,131.6,131.84,31670.0,125.8262,125.8644,125.4449,125.6737,31670.0
2015-12-16 09:50:00,131.9,132.12,131.32,131.54,41504.0,125.7309,125.9406,125.178,125.3877,41504.0
2015-12-16 09:55:00,131.6,131.6,130.76,131.21,54498.0,125.4449,125.4449,124.6442,125.0732,54498.0
2015-12-16 10:00:00,131.23,131.26,130.22,130.59,63588.0,125.0922,125.1208,124.1295,124.4822,63588.0
2015-12-16 10:05:00,130.58,131.19,130.47,130.86,44915.0,124.4726,125.0541,124.3678,124.7395,44915.0
2015-12-16 10:10:00,130.84,130.85,129.88,129.99,68515.0,124.7205,124.73,123.8054,123.9102,68515.0
2015-12-16 10:15:00,130.04,130.09,129.43,129.69,40064.0,123.9579,124.0056,123.3764,123.6243,40064.0
2015-12-16 10:20:00,129.74,130.3,129.7,130.3,34849.0,123.6719,124.2057,123.6338,124.2057,34849.0
2015-12-16 10:25:00,130.3,130.42,129.25,129.4,71763.0,124.2057,124.3201,123.2048,123.3478,71763.0
2015-12-16 10:30:00,129.35,129.35,128.69,128.74,50645.0,123.3002,123.3002,122.671,122.7187,50645.0
2015-12-16 10:35:00,128.74,128.92,128.3,128.92,41844.0,122.7187,122.8903,122.2993,122.8903,41844.0
2015-12-16 10:40:00,128.94,129.15,128.79,129.05,43024.0,122.9093,123.1095,122.7664,123.0142,43024.0
2015-12-16 10:45:00,129.03,129.27,128.82,129.27,25318.0,122.9951,123.2239,122.795,123.2239,25318.0
2015-12-16 10:50:00,129.29,129.35,129.06,129.09,27205.0,123.243,123.3002,123.0237,123.0523,27205.0
2015-12-16 10:55:00,129.13,129.23,128.64,128.64,28806.0,123.0905,123.1858,122.6234,122.6234,28806.0
2015-12-16 11:00:00,128.6,128.8,128.51,128.78,28659.0,122.5852,122.7759,122.4995,122.7568,28659.0
2015-12-16 11:05:00,128.73,129.06,128.6,129.02,22068.0,122.7092,123.0237,122.5852,122.9856,22068.0
2015-12-16 11:10:00,129.0,129.49,128.98,129.49,17004.0,122.9665,123.4336,122.9475,123.4336,17004.0
2015-12-16 11:15:00,129.54,129.54,129.11,129.18,17819.0,123.4813,123.4813,123.0714,123.1381,17819.0
2015-12-16 11:20:00,129.24,129.6,129.2,129.39,17201.0,123.1953,123.5385,123.1572,123.3383,17201.0
2015-12-16 11:25:00,129.43,129.62,129.37,129.57,24675.0,123.3764,123.5575,123.3192,123.5099,24675.0
2015-12-16 11:30:00,129.57,129.78,129.49,129.75,26587.0,123.5099,123.7101,123.4336,123.6815,26587.0
2015-12-16 11:35:00,129.77,129.99,129.71,129.87,27790.0,123.7005,123.9102,123.6433,123.7958,27790.0
2015-12-16 11:40:00,129.93,129.93,129.64,129.8,17715.0,123.853,123.853,123.5766,123.7291,17715.0
2015-12-16 11:45:00,129.81,129.89,129.7,129.89,13972.0,123.7387,123.8149,123.6338,123.8149,13972.0
2015-12-16 11:50:00,129.9,130.04,129.7,129.89,19449.0,123.8244,123.9579,123.6338,123.8149,19449.0
2015-12-16 11:55:00,129.93,130.29,129.93,130.23,25042.0,123.853,124.1962,123.853,124.139,25042.0
2015-12-16 12:00:00,130.26,130.5,130.05,130.2,24516.0,124.1676,124.3964,123.9674,124.1104,24516.0
2015-12-16 12:05:00,130.17,130.35,130.0,130.05,16575.0,124.0818,124.2534,123.9198,123.9674,16575.0
2015-12-16 12:10:00,130.05,130.28,130.0,130.26,13753.0,123.9674,124.1867,123.9198,124.1676,13753.0
2015-12-16 12:15:00,130.29,130.38,130.0,130.0,21477.0,124.1962,124.282,123.9198,123.9198,21477.0
2015-12-16 12:20:00,130.0,130.24,130.0,130.24,14867.0,123.9198,124.1485,123.9198,124.1485,14867.0
2015-12-16 12:25:00,130.24,130.54,130.24,130.34,15690.0,124.1485,124.4345,124.1485,124.2439,15690.0
2015-12-16 12:30:00,130.39,130.5,130.31,130.33,16272.0,124.2915,124.3964,124.2153,124.2343,16272.0
2015-12-16 12:35:00,130.39,130.43,130.15,130.16,19228.0,124.2915,124.3297,124.0627,124.0723,19228.0
2015-12-16 12:40:00,130.16,130.19,129.74,129.77,21218.0,124.0723,124.1009,123.6719,123.7005,21218.0
2015-12-16 12:45:00,129.77,129.77,129.28,129.3,27751.0,123.7005,123.7005,123.2334,123.2525,27751.0
2015-12-16 12:50:00,129.32,129.44,129.19,129.44,12003.0,123.2716,123.386,123.1476,123.386,12003.0
2015-12-16 12:55:00,129.46,129.63,129.3,129.3,19577.0,123.405,123.5671,123.2525,123.2525,19577.0
2015-12-16 13:00:00,129.35,129.36,129.02,129.16,18225.0,123.3002,123.3097,122.9856,123.1191,18225.0
2015-12-16 13:05:00,129.29,129.61,129.25,129.45,12467.0,123.243,123.548,123.2048,123.3955,12467.0
2015-12-16 13:10:00,129.45,129.53,129.34,129.36,10593.0,123.3955,123.4717,123.2906,123.3097,10593.0
2015-12-16 13:15:00,129.36,129.43,129.15,129.25,21454.0,123.3097,123.3764,123.1095,123.2048,21454.0
2015-12-16 13:20:00,129.26,129.47,129.24,129.4,11250.0,123.2144,123.4146,123.1953,123.3478,11250.0
2015-12-16 13:25:00,129.44,129.44,129.09,129.1,19542.0,123.386,123.386,123.0523,123.0619,19542.0
2015-12-16 13:30:00,129.1,129.16,128.85,128.97,19688.0,123.0619,123.1191,122.8236,122.9379,19688.0
2015-12-16 13:35:00,129.02,129.02,128.67,128.87,36294.0,122.9856,122.9856,122.652,122.8426,36294.0
2015-12-16 13:40:00,128.88,129.0,128.74,128.94,12650.0,122.8521,122.9665,122.7187,122.9093,12650.0
2015-12-16 13:45:00,128.96,129.49,128.95,129.49,16406.0,122.9284,123.4336,122.9189,123.4336,16406.0
2015-12-16 13:50:00,129.54,129.78,129.48,129.74,15435.0,123.4813,123.7101,123.4241,123.6719,15435.0
2015-12-16 13:55:00,129.76,130.12,129.51,129.61,16255.0,123.691,124.0342,123.4527,123.548,16255.0
2015-12-16 14:00:00,129.38,130.99,129.1,130.38,55419.0,123.3288,124.8635,123.0619,124.282,55419.0
2015-12-16 14:05:00,130.07,132.83,130.06,131.18,86207.0,123.9865,126.6174,123.977,125.0446,86207.0
2015-12-16 14:10:00,131.18,131.18,130.23,130.34,58474.0,125.0446,125.0446,124.139,124.2439,58474.0
2015-12-16 14:15:00,130.3,130.64,129.76,129.87,50681.0,124.2057,124.5298,123.691,123.7958,50681.0
2015-12-16 14:20:00,129.82,130.24,129.64,130.15,30246.0,123.7482,124.1485,123.5766,124.0627,30246.0
2015-12-16 14:25:00,130.25,130.44,129.98,130.24,17433.0,124.1581,124.3392,123.9007,124.1485,17433.0
2015-12-16 14:30:00,130.17,130.17,129.86,129.95,49651.0,124.0818,124.0818,123.7863,123.8721,49651.0
2015-12-16 14:35:00,129.9,130.11,129.86,130.08,41799.0,123.8244,124.0246,123.7863,123.996,41799.0
2015-12-16 14:40:00,130.05,130.29,129.96,130.25,21199.0,123.9674,124.1962,123.8816,124.1581,21199.0
2015-12-16 14:45:00,130.2,130.78,130.1,130.77,23671.0,124.1104,124.6633,124.0151,124.6538,23671.0
2015-12-16 14:50:00,130.78,131.55,130.74,131.5,37325.0,124.6633,125.3973,124.6252,125.3496,37325.0
2015-12-16 14:55:00,131.54,131.73,131.34,131.67,29356.0,125.3877,125.5689,125.1971,125.5117,29356.0
2015-12-16 15:00:00,131.67,131.72,131.51,131.56,54516.0,125.5117,125.5593,125.3591,125.4068,54516.0
2015-12-16 15:05:00,131.51,131.57,131.25,131.25,30796.0,125.3591,125.4163,125.1113,125.1113,30796.0
2015-12-16 15:10:00,131.21,131.59,131.2,131.48,42820.0,125.0732,125.4354,125.0636,125.3305,42820.0
2015-12-16 15:15:00,131.47,131.78,131.47,131.72,34752.0,125.321,125.6165,125.321,125.5593,34752.0
2015-12-16 15:20:00,131.72,132.06,131.71,131.87,64737.0,125.5593,125.8834,125.5498,125.7023,64737.0
2015-12-16 15:25:00,131.87,132.12,131.83,132.1,49534.0,125.7023,125.9406,125.6642,125.9215,49534.0
2015-12-16 15:30:00,132.1,132.16,131.74,131.91,36422.0,125.9215,125.9787,125.5784,125.7404,36422.0
2015-12-16 15:35:00,131.88,132.22,131.88,132.17,36548.0,125.7118,126.0359,125.7118,125.9883,36548.0
2015-12-16 15:40:00,132.15,132.22,131.92,131.95,37103.0,125.9692,126.0359,125.75,125.7786,37103.0
2015-12-16 15:45:00,131.96,132.12,131.91,131.94,43414.0,125.7881,125.9406,125.7404,125.769,43414.0
2015-12-16 15:50:00,131.75,131.92,131.26,131.31,173797.0,125.5879,125.75,125.1208,125.1685,173797.0
2015-12-16 15:55:00,131.35,131.38,130.83,131.24,253677.0,125.2066,125.2352,124.7109,125.1018,253677.0
2015-12-17 09:30:00,131.23,131.9,130.78,130.78,45268.0,125.0922,125.7309,124.6633,124.6633,45268.0
2015-12-17 09:35:00,131.06,131.06,130.02,130.12,20543.0,124.9302,124.9302,123.9388,124.0342,20543.0
2015-12-17 09:40:00,130.27,130.48,129.66,129.69,11032.0,124.1771,124.3773,123.5957,123.6243,11032.0
2015-12-17 09:45:00,129.72,129.95,129.5,129.76,25722.0,123.6529,123.8721,123.4431,123.691,25722.0
2015-12-17 09:50:00,129.83,129.93,129.42,129.53,17139.0,123.7577,123.853,123.3669,123.4717,17139.0
2015-12-17 09:55:00,129.5,129.58,129.3,129.38,28979.0,123.4431,123.5194,123.2525,123.3288,28979.0
2015-12-17 10:00:00,129.38,129.46,129.17,129.36,29539.0,123.3288,123.405,123.1286,123.3097,29539.0
2015-12-17 10:05:00,129.46,129.97,129.43,129.97,40074.0,123.405,123.8912,123.3764,123.8912,40074.0
2015-12-17 10:10:00,129.99,130.18,129.9,130.18,20373.0,123.9102,124.0913,123.8244,124.0913,20373.0
2015-12-17 10:15:00,130.1,130.14,129.58,129.58,24865.0,124.0151,124.0532,123.5194,123.5194,24865.0
2015-12-17 10:20:00,129.63,130.07,129.63,129.89,11128.0,123.5671,123.9865,123.5671,123.8149,11128.0
2015-12-17 10:25:00,129.88,129.89,129.55,129.61,17623.0,123.8054,123.8149,123.4908,123.548,17623.0
2015-12-17 10:30:00,129.61,129.73,129.45,129.45,15702.0,123.548,123.6624,123.3955,123.3955,15702.0
2015-12-17 10:35:00,129.45,129.48,129.32,129.32,12900.0,123.3955,123.4241,123.2716,123.2716,12900.0
2015-12-17 10:40:00,129.3,129.36,129.14,129.22,31062.0,123.2525,123.3097,123.1,123.1762,31062.0
2015-12-17 10:45:00,129.25,129.26,128.59,128.59,35060.0,123.2048,123.2144,122.5757,122.5757,35060.0
2015-12-17 10:50:00,128.67,128.87,128.45,128.86,39990.0,122.652,122.8426,122.4423,122.8331,39990.0
2015-12-17 10:55:00,128.86,129.43,128.86,129.42,13580.0,122.8331,123.3764,122.8331,123.3669,13580.0
2015-12-17 11:00:00,129.41,129.73,129.37,129.56,13275.0,123.3574,123.6624,123.3192,123.5003,13275.0
2015-12-17 11:05:00,129.62,129.62,129.14,129.38,15094.0,123.5575,123.5575,123.1,123.3288,15094.0
2015-12-17 11:10:00,129.37,129.6,129.27,129.56,14847.0,123.3192,123.5385,123.2239,123.5003,14847.0
2015-12-17 11:15:00,129.54,129.58,129.07,129.12,14847.0,123.4813,123.5194,123.0333,123.0809,14847.0
2015-12-17 11:20:00,129.12,129.12,128.73,128.78,13768.0,123.0809,123.0809,122.7092,122.7568,13768.0
2015-12-17 11:25:00,128.8,129.12,128.73,129.07,19810.0,122.7759,123.0809,122.7092,123.0333,19810.0
2015-12-17 11:30:00,129.1,129.33,129.03,129.28,21581.0,123.0619,123.2811,122.9951,123.2334,21581.0
2015-12-17 11:35:00,129.33,129.7,129.26,129.54,9004.0,123.2811,123.6338,123.2144,123.4813,9004.0
2015-12-17 11:40:00,129.42,129.6,129.41,129.47,15650.0,123.3669,123.5385,123.3574,123.4146,15650.0
2015-12-17 11:45:00,129.42,129.69,129.39,129.66,11878.0,123.3669,123.6243,123.3383,123.5957,11878.0
2015-12-17 11:50:00,129.71,130.19,129.71,130.19,28314.0,123.6433,124.1009,123.6433,124.1009,28314.0
2015-12-17 11:55:00,130.18,130.26,129.94,130.0,24557.0,124.0913,124.1676,123.8626,123.9198,24557.0
2015-12-17 12:00:00,130.06,130.1,129.86,129.86,15472.0,123.977,124.0151,123.7863,123.7863,15472.0
2015-12-17 12:05:00,129.8,130.02,129.73,130.02,19048.0,123.7291,123.9388,123.6624,123.9388,19048.0
2015-12-17 12:10:00,130.03,130.06,129.83,129.99,8550.0,123.9484,123.977,123.7577,123.9102,8550.0
2015-12-17 12:15:00,130.04,130.16,130.0,130.14,20127.0,123.9579,124.0723,123.9198,124.0532,20127.0
2015-12-17 12:20:00,130.16,130.16,129.6,129.64,29078.0,124.0723,124.0723,123.5385,123.5766,29078.0
2015-12-17 12:25:00,129.67,129.73,129.55,129.64,11917.0,123.6052,123.6624,123.4908,123.5766,11917.0
2015-12-17 12:30:00,129.68,129.96,129.65,129.83,12497.0,123.6147,123.8816,123.5861,123.7577,12497.0
2015-12-17 12:35:00,129.87,129.91,129.6,129.88,22624.0,123.7958,123.834,123.5385,123.8054,22624.0
2015-12-17 12:40:00,129.91,129.96,129.67,129.68,19341.0,123.834,123.8816,123.6052,123.6147,19341.0
2015-12-17 12:45:00,129.68,129.74,129.25,129.33,13296.0,123.6147,123.6719,123.2048,123.2811,13296.0
2015-12-17 12:50:00,129.3,129.52,129.21,129.43,19508.0,123.2525,123.4622,123.1667,123.3764,19508.0
2015-12-17 12:55:00,129.28,129.35,129.09,129.31,18657.0,123.2334,123.3002,123.0523,123.262,18657.0
2015-12-17 13:00:00,129.33,129.56,129.33,129.49,15200.0,123.2811,123.5003,123.2811,123.4336,15200.0
2015-12-17 13:05:00,129.48,129.49,129.31,129.31,11636.0,123.4241,123.4336,123.262,123.262,11636.0
2015-12-17 13:10:00,129.38,129.7,129.28,129.46,23910.0,123.3288,123.6338,123.2334,123.405,23910.0
2015-12-17 13:15:00,129.44,129.57,129.4,129.5,13262.0,123.386,123.5099,123.3478,123.4431,13262.0
2015-12-17 13:20:00,129.55,129.81,129.4,129.81,7042.0,123.4908,123.7387,123.3478,123.7387,7042.0
2015-12-17 13:25:00,129.82,129.82,129.6,129.6,12300.0,123.7482,123.7482,123.5385,123.5385,12300.0
2015-12-17 13:30:00,129.6,129.6,129.46,129.49,10897.0,123.5385,123.5385,123.405,123.4336,10897.0
2015-12-17 13:35:00,129.5,129.5,129.34,129.4,10915.0,123.4431,123.4431,123.2906,123.3478,10915.0
2015-12-17 13:40:00,129.43,129.54,129.36,129.5,13576.0,123.3764,123.4813,123.3097,123.4431,13576.0
2015-12-17 13:45:00,129.51,129.79,129.46,129.74,17118.0,123.4527,123.7196,123.405,123.6719,17118.0
2015-12-17 13:50:00,129.72,129.81,129.58,129.63,14078.0,123.6529,123.7387,123.5194,123.5671,14078.0
2015-12-17 13:55:00,129.63,129.72,129.49,129.61,11165.0,123.5671,123.6529,123.4336,123.548,11165.0
2015-12-17 14:00:00,129.67,129.73,129.54,129.59,30875.0,123.6052,123.6624,123.4813,123.5289,30875.0
2015-12-17 14:05:00,129.61,129.67,129.46,129.53,13341.0,123.548,123.6052,123.405,123.4717,13341.0
2015-12-17 14:10:00,129.54,129.57,129.4,129.54,13399.0,123.4813,123.5099,123.3478,123.4813,13399.0
2015-12-17 14:15:00,129.54,129.82,129.46,129.79,13550.0,123.4813,123.7482,123.405,123.7196,13550.0
2015-12-17 14:20:00,129.83,129.94,129.69,129.72,14321.0,123.7577,123.8626,123.6243,123.6529,14321.0
2015-12-17 14:25:00,129.73,129.86,129.68,129.76,13297.0,123.6624,123.7863,123.6147,123.691,13297.0
2015-12-17 14:30:00,129.72,129.86,129.58,129.86,12278.0,123.6529,123.7863,123.5194,123.7863,12278.0
2015-12-17 14:35:00,129.82,129.87,129.66,129.74,11488.0,123.7482,123.7958,123.5957,123.6719,11488.0
2015-12-17 14:40:00,129.69,129.72,129.6,129.6,17087.0,123.6243,123.6529,123.5385,123.5385,17087.0
2015-12-17 14:45:00,129.61,129.61,129.27,129.37,22992.0,123.548,123.548,123.2239,123.3192,22992.0
2015-12-17 14:50:00,129.34,129.5,129.24,129.5,21686.0,123.2906,123.4431,123.1953,123.4431,21686.0
2015-12-17 14:55:00,129.5,129.63,129.46,129.55,14525.0,123.4431,123.5671,123.405,123.4908,14525.0
2015-12-17 15:00:00,129.58,129.73,129.45,129.46,19549.0,123.5194,123.6624,123.3955,123.405,19549.0
2015-12-17 15:05:00,129.51,129.52,129.28,129.31,22041.0,123.4527,123.4622,123.2334,123.262,22041.0
2015-12-17 15:10:00,129.31,129.4,129.16,129.19,18000.0,123.262,123.3478,123.1191,123.1476,18000.0
2015-12-17 15:15:00,129.2,129.3,129.11,129.17,21900.0,123.1572,123.2525,123.0714,123.1286,21900.0
2015-12-17 15:20:00,129.17,129.17,128.82,128.93,28730.0,123.1286,123.1286,122.795,122.8998,28730.0
2015-12-17 15:25:00,128.93,129.14,128.9,128.93,27393.0,122.8998,123.1,122.8712,122.8998,27393.0
2015-12-17 15:30:00,128.97,129.17,128.85,129.17,30233.0,122.9379,123.1286,122.8236,123.1286,30233.0
2015-12-17 15:35:00,129.14,129.37,128.94,128.96,35514.0,123.1,123.3192,122.9093,122.9284,35514.0
2015-12-17 15:40:00,128.96,129.04,128.74,128.77,32605.0,122.9284,123.0047,122.7187,122.7473,32605.0
2015-12-17 15:45:00,128.76,129.04,128.76,128.93,37294.0,122.7378,123.0047,122.7378,122.8998,37294.0
2015-12-17 15:50:00,128.95,129.07,128.83,128.83,53750.0,122.9189,123.0333,122.8045,122.8045,53750.0
2015-12-17 15:55:00,128.83,128.85,128.56,128.68,132542.0,122.8045,122.8236,122.5471,122.6615,132542.0
2015-12-18 09:30:00,128.66,129.54,128.5,128.68,139043.0,122.6424,123.4813,122.4899,122.6615,139043.0
2015-12-18 09:35:00,128.67,128.69,127.42,127.44,18181.0,122.652,122.671,121.4604,121.4795,18181.0
2015-12-18 09:40:00,127.42,127.75,127.25,127.42,23530.0,121.4604,121.775,121.2984,121.4604,23530.0
2015-12-18 09:45:00,127.42,127.68,127.19,127.34,42888.0,121.4604,121.7083,121.2412,121.3842,42888.0
2015-12-18 09:50:00,127.33,127.33,126.87,126.89,22520.0,121.3746,121.3746,120.9362,120.9552,22520.0
2015-12-18 09:55:00,126.87,127.0,126.39,126.56,107406.0,120.9362,121.0601,120.4786,120.6407,107406.0
2015-12-18 10:00:00,126.6,126.81,126.53,126.62,26728.0,120.6788,120.879,120.6121,120.6979,26728.0
2015-12-18 10:05:00,126.61,126.63,125.81,125.91,31310.0,120.6883,120.7074,119.9257,120.0211,31310.0
2015-12-18 10:10:00,125.81,125.88,125.25,125.42,67984.0,119.9257,119.9925,119.3919,119.554,67984.0
2015-12-18 10:15:00,125.44,125.56,125.15,125.27,38591.0,119.573,119.6874,119.2966,119.411,38591.0
2015-12-18 10:20:00,125.29,125.89,125.28,125.85,24913.0,119.4301,120.002,119.4205,119.9639,24913.0
2015-12-18 10:25:00,125.84,126.0,125.72,125.99,35261.0,119.9543,120.1068,119.8399,120.0973,35261.0
2015-12-18 10:30:00,125.95,126.27,125.75,126.05,39403.0,120.0592,120.3642,119.8685,120.1545,39403.0
2015-12-18 10:35:00,126.02,126.1,125.86,125.95,23299.0,120.1259,120.2022,119.9734,120.0592,23299.0
2015-12-18 10:40:00,125.94,126.13,125.81,125.88,18343.0,120.0497,120.2308,119.9257,119.9925,18343.0
2015-12-18 10:45:00,125.93,126.05,125.72,125.78,14632.0,120.0401,120.1545,119.8399,119.8971,14632.0
2015-12-18 10:50:00,125.79,126.19,125.79,126.02,17859.0,119.9067,120.288,119.9067,120.1259,17859.0
2015-12-18 10:55:00,125.97,126.1,125.7,126.09,16992.0,120.0783,120.2022,119.8209,120.1926,16992.0
2015-12-18 11:00:00,126.12,126.2,126.04,126.19,14372.0,120.2212,120.2975,120.145,120.288,14372.0
2015-12-18 11:05:00,126.28,126.38,126.04,126.04,11900.0,120.3738,120.4691,120.145,120.145,11900.0
2015-12-18 11:10:00,126.05,126.36,126.02,126.25,15745.0,120.1545,120.45,120.1259,120.3452,15745.0
2015-12-18 11:15:00,126.29,126.42,126.08,126.21,14225.0,120.3833,120.5072,120.1831,120.307,14225.0
2015-12-18 11:20:00,126.22,126.35,125.86,125.97,13976.0,120.3166,120.4405,119.9734,120.0783,13976.0
2015-12-18 11:25:00,125.95,125.96,125.78,125.81,11100.0,120.0592,120.0687,119.8971,119.9257,11100.0
2015-12-18 11:30:00,125.83,126.12,125.78,125.9,14248.0,119.9448,120.2212,119.8971,120.0115,14248.0
2015-12-18 11:35:00,125.91,126.37,125.91,126.31,16120.0,120.0211,120.4595,120.0211,120.4023,16120.0
2015-12-18 11:40:00,126.32,126.36,125.96,126.03,18545.0,120.4119,120.45,120.0687,120.1354,18545.0
2015-12-18 11:45:00,126.05,126.11,125.82,125.91,12074.0,120.1545,120.2117,119.9353,120.0211,12074.0
2015-12-18 11:50:00,125.83,126.14,125.82,125.97,44440.0,119.9448,120.2403,119.9353,120.0783,44440.0
2015-12-18 11:55:00,125.96,126.17,125.65,125.76,68891.0,120.0687,120.2689,119.7732,119.8781,68891.0
2015-12-18 12:00:00,125.8,125.92,125.45,125.91,24418.0,119.9162,120.0306,119.5826,120.0211,24418.0
2015-12-18 12:05:00,125.9,125.92,125.6,125.76,46387.0,120.0115,120.0306,119.7256,119.8781,46387.0
2015-12-18 12:10:00,125.73,125.92,125.67,125.67,37681.0,119.8495,120.0306,119.7923,119.7923,37681.0
2015-12-18 12:15:00,125.68,125.92,125.65,125.65,18855.0,119.8018,120.0306,119.7732,119.7732,18855.0
2015-12-18 12:20:00,125.65,125.93,125.65,125.85,21048.0,119.7732,120.0401,119.7732,119.9639,21048.0
2015-12-18 12:25:00,125.85,125.93,125.76,125.87,9100.0,119.9639,120.0401,119.8781,119.9829,9100.0
2015-12-18 12:30:00,125.84,125.87,125.59,125.68,13441.0,119.9543,119.9829,119.716,119.8018,13441.0
2015-12-18 12:35:00,125.67,125.71,125.54,125.59,10839.0,119.7923,119.8304,119.6684,119.716,10839.0
2015-12-18 12:40:00,125.59,125.81,125.56,125.81,14451.0,119.716,119.9257,119.6874,119.9257,14451.0
2015-12-18 12:45:00,125.87,126.12,125.87,125.97,17008.0,119.9829,120.2212,119.9829,120.0783,17008.0
2015-12-18 12:50:00,126.02,126.2,125.91,126.14,20701.0,120.1259,120.2975,120.0211,120.2403,20701.0
2015-12-18 12:55:00,126.17,126.19,125.96,126.0,39129.0,120.2689,120.288,120.0687,120.1068,39129.0
2015-12-18 13:00:00,126.0,126.2,125.91,126.14,19008.0,120.1068,120.2975,120.0211,120.2403,19008.0
2015-12-18 13:05:00,126.06,126.4,126.06,126.31,7696.0,120.164,120.4881,120.164,120.4023,7696.0
2015-12-18 13:10:00,126.3,126.34,126.18,126.34,9700.0,120.3928,120.4309,120.2784,120.4309,9700.0
2015-12-18 13:15:00,126.36,126.37,126.14,126.17,7371.0,120.45,120.4595,120.2403,120.2689,7371.0
2015-12-18 13:20:00,126.15,126.15,125.9,125.96,7942.0,120.2498,120.2498,120.0115,120.0687,7942.0
2015-12-18 13:25:00,125.93,126.05,125.8,125.8,53879.0,120.0401,120.1545,119.9162,119.9162,53879.0
2015-12-18 13:30:00,125.79,125.84,125.68,125.76,16458.0,119.9067,119.9543,119.8018,119.8781,16458.0
2015-12-18 13:35:00,125.76,125.77,125.57,125.57,12390.0,119.8781,119.8876,119.697,119.697,12390.0
2015-12-18 13:40:00,125.6,126.01,125.57,125.93,60549.0,119.7256,120.1164,119.697,120.0401,60549.0
2015-12-18 13:45:00,125.91,126.07,125.81,126.0,13869.0,120.0211,120.1736,119.9257,120.1068,13869.0
2015-12-18 13:50:00,125.98,126.35,125.96,126.2,9300.0,120.0878,120.4405,120.0687,120.2975,9300.0
2015-12-18 13:55:00,126.25,126.38,126.2,126.33,7413.0,120.3452,120.4691,120.2975,120.4214,7413.0
2015-12-18 14:00:00,126.33,126.47,126.23,126.4,19268.0,120.4214,120.5549,120.3261,120.4881,19268.0
2015-12-18 14:05:00,126.38,126.55,126.32,126.43,16188.0,120.4691,120.6311,120.4119,120.5167,16188.0
2015-12-18 14:10:00,126.38,126.57,126.18,126.18,23521.0,120.4691,120.6502,120.2784,120.2784,23521.0
2015-12-18 14:15:00,126.2,126.28,126.02,126.11,20748.0,120.2975,120.3738,120.1259,120.2117,20748.0
2015-12-18 14:20:00,126.09,126.39,126.09,126.34,15026.0,120.1926,120.4786,120.1926,120.4309,15026.0
2015-12-18 14:25:00,126.34,126.46,126.3,126.32,11600.0,120.4309,120.5453,120.3928,120.4119,11600.0
2015-12-18 14:30:00,126.32,126.35,126.12,126.12,7900.0,120.4119,120.4405,120.2212,120.2212,7900.0
2015-12-18 14:35:00,126.16,126.29,126.13,126.24,7300.0,120.2594,120.3833,120.2308,120.3356,7300.0
2015-12-18 14:40:00,126.18,126.27,125.75,125.82,27140.0,120.2784,120.3642,119.8685,119.9353,27140.0
2015-12-18 14:45:00,125.8,125.89,125.59,125.64,20117.0,119.9162,120.002,119.716,119.7637,20117.0
2015-12-18 14:50:00,125.72,125.87,125.6,125.69,16859.0,119.8399,119.9829,119.7256,119.8113,16859.0
2015-12-18 14:55:00,125.67,125.75,125.37,125.42,18281.0,119.7923,119.8685,119.5063,119.554,18281.0
2015-12-18 15:00:00,125.44,125.78,125.44,125.51,32201.0,119.573,119.8971,119.573,119.6398,32201.0
2015-12-18 15:05:00,125.53,125.97,125.53,125.78,41472.0,119.6588,120.0783,119.6588,119.8971,41472.0
2015-12-18 15:10:00,125.82,125.83,125.51,125.53,24638.0,119.9353,119.9448,119.6398,119.6588,24638.0
2015-12-18 15:15:00,125.55,125.55,125.27,125.34,33479.0,119.6779,119.6779,119.411,119.4777,33479.0
2015-12-18 15:20:00,125.35,125.45,125.15,125.43,41566.0,119.4872,119.5826,119.2966,119.5635,41566.0
2015-12-18 15:25:00,125.42,125.71,125.42,125.57,49381.0,119.554,119.8304,119.554,119.697,49381.0
2015-12-18 15:30:00,125.58,125.77,125.39,125.77,45189.0,119.7065,119.8876,119.5254,119.8876,45189.0
2015-12-18 15:35:00,125.77,125.77,125.61,125.65,33682.0,119.8876,119.8876,119.7351,119.7732,33682.0
2015-12-18 15:40:00,125.63,125.73,125.61,125.7,28904.0,119.7542,119.8495,119.7351,119.8209,28904.0
2015-12-18 15:45:00,125.7,125.72,125.63,125.65,48786.0,119.8209,119.8399,119.7542,119.7732,48786.0
2015-12-18 15:50:00,125.64,125.65,125.19,125.2,212834.0,119.7637,119.7732,119.3347,119.3443,212834.0
2015-12-18 15:55:00,125.21,125.62,125.0,125.4,479938.0,119.3538,119.7446,119.1536,119.5349,479938.0
2015-12-21 09:30:00,126.06,126.91,125.72,126.62,47518.0,120.164,120.9743,119.8399,120.6979,47518.0
2015-12-21 09:35:00,126.81,127.39,126.76,126.97,32424.0,120.879,121.4318,120.8313,121.0315,32424.0
2015-12-21 09:40:00,127.0,127.21,126.49,126.53,20776.0,121.0601,121.2603,120.5739,120.6121,20776.0
2015-12-21 09:45:00,126.56,126.56,126.21,126.26,20406.0,120.6407,120.6407,120.307,120.3547,20406.0
2015-12-21 09:50:00,126.23,126.23,125.87,126.16,14237.0,120.3261,120.3261,119.9829,120.2594,14237.0
2015-12-21 09:55:00,126.11,126.5,125.92,126.32,45504.0,120.2117,120.5835,120.0306,120.4119,45504.0
2015-12-21 10:00:00,126.38,126.67,126.38,126.45,9919.0,120.4691,120.7455,120.4691,120.5358,9919.0
2015-12-21 10:05:00,126.4,126.77,126.32,126.59,14391.0,120.4881,120.8408,120.4119,120.6693,14391.0
2015-12-21 10:10:00,126.74,126.74,126.36,126.58,8550.0,120.8122,120.8122,120.45,120.6597,8550.0
2015-12-21 10:15:00,126.69,126.76,126.45,126.64,8350.0,120.7646,120.8313,120.5358,120.7169,8350.0
2015-12-21 10:20:00,126.66,126.71,126.36,126.43,7033.0,120.736,120.7836,120.45,120.5167,7033.0
2015-12-21 10:25:00,126.36,126.5,125.91,126.0,35791.0,120.45,120.5835,120.0211,120.1068,35791.0
2015-12-21 10:30:00,125.92,126.22,125.92,126.01,16823.0,120.0306,120.3166,120.0306,120.1164,16823.0
2015-12-21 10:35:00,126.05,126.11,125.76,125.76,9652.0,120.1545,120.2117,119.8781,119.8781,9652.0
2015-12-21 10:40:00,125.76,125.79,125.46,125.64,13050.0,119.8781,119.9067,119.5921,119.7637,13050.0
2015-12-21 10:45:00,125.6,125.71,125.29,125.36,11810.0,119.7256,119.8304,119.4301,119.4968,11810.0
2015-12-21 10:50:00,125.25,125.39,125.12,125.12,8008.0,119.3919,119.5254,119.268,119.268,8008.0
2015-12-21 10:55:00,125.2,125.48,125.2,125.34,9598.0,119.3443,119.6112,119.3443,119.4777,9598.0
2015-12-21 11:00:00,125.27,125.4,125.16,125.16,6330.0,119.411,119.5349,119.3061,119.3061,6330.0
2015-12-21 11:05:00,125.17,125.25,125.06,125.23,10738.0,119.3157,119.3919,119.2108,119.3729,10738.0
2015-12-21 11:10:00,125.24,125.28,125.04,125.17,7957.0,119.3824,119.4205,119.1917,119.3157,7957.0
2015-12-21 11:15:00,125.23,125.41,125.19,125.33,14510.0,119.3729,119.5444,119.3347,119.4682,14510.0
2015-12-21 11:20:00,125.33,125.41,125.19,125.31,11814.0,119.4682,119.5444,119.3347,119.4491,11814.0
2015-12-21 11:25:00,125.24,125.29,125.15,125.28,16006.0,119.3824,119.4301,119.2966,119.4205,16006.0
2015-12-21 11:30:00,125.25,125.25,124.52,124.71,27727.0,119.3919,119.3919,118.6961,118.8772,27727.0
2015-12-21 11:35:00,124.7,124.89,124.59,124.68,33667.0,118.8677,119.0488,118.7628,118.8486,33667.0
2015-12-21 11:40:00,124.64,124.93,124.63,124.75,34491.0,118.8105,119.0869,118.8009,118.9153,34491.0
2015-12-21 11:45:00,124.75,124.9,124.75,124.86,9637.0,118.9153,119.0583,118.9153,119.0202,9637.0
2015-12-21 11:50:00,124.82,124.9,124.76,124.77,14850.0,118.982,119.0583,118.9248,118.9344,14850.0
2015-12-21 11:55:00,124.77,125.19,124.71,125.17,8106.0,118.9344,119.3347,118.8772,119.3157,8106.0
2015-12-21 12:00:00,125.18,125.31,125.0,125.0,7300.0,119.3252,119.4491,119.1536,119.1536,7300.0
2015-12-21 12:05:00,125.0,125.23,125.0,125.18,9692.0,119.1536,119.3729,119.1536,119.3252,9692.0
2015-12-21 12:10:00,125.24,125.38,125.14,125.25,11001.0,119.3824,119.5158,119.2871,119.3919,11001.0
2015-12-21 12:15:00,125.28,125.34,125.14,125.17,28141.0,119.4205,119.4777,119.2871,119.3157,28141.0
2015-12-21 12:20:00,125.14,125.4,125.14,125.33,2757.0,119.2871,119.5349,119.2871,119.4682,2757.0
2015-12-21 12:25:00,125.34,125.34,125.15,125.25,3067.0,119.4777,119.4777,119.2966,119.3919,3067.0
2015-12-21 12:30:00,125.17,125.37,125.14,125.17,7365.0,119.3157,119.5063,119.2871,119.3157,7365.0
2015-12-21 12:35:00,125.17,125.4,125.16,125.18,3900.0,119.3157,119.5349,119.3061,119.3252,3900.0
2015-12-21 12:40:00,125.21,125.29,125.07,125.07,7834.0,119.3538,119.4301,119.2203,119.2203,7834.0
2015-12-21 12:45:00,125.13,125.31,125.08,125.15,13271.0,119.2775,119.4491,119.2299,119.2966,13271.0
2015-12-21 12:50:00,125.15,125.46,125.15,125.41,9973.0,119.2966,119.5921,119.2966,119.5444,9973.0
2015-12-21 12:55:00,125.48,125.55,125.4,125.41,4698.0,119.6112,119.6779,119.5349,119.5444,4698.0
2015-12-21 13:00:00,125.43,125.77,125.43,125.59,4910.0,119.5635,119.8876,119.5635,119.716,4910.0
2015-12-21 13:05:00,125.59,125.6,125.5,125.5,3623.0,119.716,119.7256,119.6302,119.6302,3623.0
2015-12-21 13:10:00,125.49,125.84,125.49,125.76,6353.0,119.6207,119.9543,119.6207,119.8781,6353.0
2015-12-21 13:15:00,125.8,125.84,125.6,125.73,4510.0,119.9162,119.9543,119.7256,119.8495,4510.0
2015-12-21 13:20:00,125.73,126.0,125.68,125.86,10153.0,119.8495,120.1068,119.8018,119.9734,10153.0
2015-12-21 13:25:00,125.98,126.1,125.89,125.97,25753.0,120.0878,120.2022,120.002,120.0783,25753.0
2015-12-21 13:30:00,125.95,126.14,125.94,126.02,23215.0,120.0592,120.2403,120.0497,120.1259,23215.0
2015-12-21 13:35:00,126.06,126.15,125.98,126.11,4802.0,120.164,120.2498,120.0878,120.2117,4802.0
2015-12-21 13:40:00,126.15,126.23,126.05,126.05,3800.0,120.2498,120.3261,120.1545,120.1545,3800.0
2015-12-21 13:45:00,126.04,126.13,126.0,126.06,6299.0,120.145,120.2308,120.1068,120.164,6299.0
2015-12-21 13:50:00,126.07,126.1,125.98,126.07,7431.0,120.1736,120.2022,120.0878,120.1736,7431.0
2015-12-21 13:55:00,126.04,126.11,125.99,126.1,10354.0,120.145,120.2117,120.0973,120.2022,10354.0
2015-12-21 14:00:00,126.08,126.29,126.06,126.07,9801.0,120.1831,120.3833,120.164,120.1736,9801.0
2015-12-21 14:05:00,126.06,126.12,125.88,125.91,14841.0,120.164,120.2212,119.9925,120.0211,14841.0
2015-12-21 14:10:00,125.87,125.89,125.76,125.8,17797.0,119.9829,120.002,119.8781,119.9162,17797.0
2015-12-21 14:15:00,125.81,125.87,125.51,125.51,6474.0,119.9257,119.9829,119.6398,119.6398,6474.0
2015-12-21 14:20:00,125.49,125.5,125.3,125.3,9401.0,119.6207,119.6302,119.4396,119.4396,9401.0
2015-12-21 14:25:00,125.32,125.37,125.09,125.09,29198.0,119.4587,119.5063,119.2394,119.2394,29198.0
2015-12-21 14:30:00,125.09,125.24,125.01,125.08,16221.0,119.2394,119.3824,119.1632,119.2299,16221.0
2015-12-21 14:35:00,125.14,125.3,125.14,125.21,11158.0,119.2871,119.4396,119.2871,119.3538,11158.0
2015-12-21 14:40:00,125.2,125.33,125.13,125.27,8200.0,119.3443,119.4682,119.2775,119.411,8200.0
2015-12-21 14:45:00,125.27,125.41,125.16,125.23,12858.0,119.411,119.5444,119.3061,119.3729,12858.0
2015-12-21 14:50:00,125.23,125.4,125.15,125.15,10812.0,119.3729,119.5349,119.2966,119.2966,10812.0
2015-12-21 14:55:00,125.12,125.36,125.1,125.36,9310.0,119.268,119.4968,119.2489,119.4968,9310.0
2015-12-21 15:00:00,125.29,125.62,125.22,125.4,11323.0,119.4301,119.7446,119.3633,119.5349,11323.0
2015-12-21 15:05:00,125.4,125.46,124.94,124.94,16502.0,119.5349,119.5921,119.0964,119.0964,16502.0
2015-12-21 15:10:00,124.94,125.05,124.81,125.0,28611.0,119.0964,119.2013,118.9725,119.1536,28611.0
2015-12-21 15:15:00,124.96,125.08,124.85,125.04,18632.0,119.1155,119.2299,119.0106,119.1917,18632.0
2015-12-21 15:20:00,125.02,125.11,124.89,124.91,17306.0,119.1727,119.2585,119.0488,119.0678,17306.0
2015-12-21 15:25:00,124.9,125.03,124.89,125.02,14890.0,119.0583,119.1822,119.0488,119.1727,14890.0
2015-12-21 15:30:00,125.04,125.13,124.9,124.95,19591.0,119.1917,119.2775,119.0583,119.106,19591.0
2015-12-21 15:35:00,124.93,125.18,124.85,125.14,24813.0,119.0869,119.3252,119.0106,119.2871,24813.0
2015-12-21 15:40:00,125.12,125.25,125.06,125.24,24187.0,119.268,119.3919,119.2108,119.3824,24187.0
2015-12-21 15:45:00,125.28,125.5,125.22,125.43,26516.0,119.4205,119.6302,119.3633,119.5635,26516.0
2015-12-21 15:50:00,125.44,125.53,125.34,125.53,34762.0,119.573,119.6588,119.4777,119.6588,34762.0
2015-12-21 15:55:00,125.53,125.79,125.47,125.58,64876.0,119.6588,119.9067,119.6016,119.7065,64876.0
2015-12-22 09:30:00,126.44,126.44,125.05,125.48,17294.0,120.5263,120.5263,119.2013,119.6112,17294.0
2015-12-22 09:35:00,125.55,126.51,125.27,126.04,14245.0,119.6779,120.593,119.411,120.145,14245.0
2015-12-22 09:40:00,126.18,126.38,125.96,125.99,17344.0,120.2784,120.4691,120.0687,120.0973,17344.0
2015-12-22 09:45:00,125.99,126.22,125.94,126.13,28088.0,120.0973,120.3166,120.0497,120.2308,28088.0
2015-12-22 09:50:00,126.11,126.24,126.03,126.16,6074.0,120.2117,120.3356,120.1354,120.2594,6074.0
2015-12-22 09:55:00,126.22,126.48,125.98,126.29,35819.0,120.3166,120.5644,120.0878,120.3833,35819.0
2015-12-22 10:00:00,126.12,126.3,126.0,126.05,10445.0,120.2212,120.3928,120.1068,120.1545,10445.0
2015-12-22 10:05:00,126.04,126.18,125.95,126.18,8840.0,120.145,120.2784,120.0592,120.2784,8840.0
2015-12-22 10:10:00,126.13,126.23,126.0,126.09,27645.0,120.2308,120.3261,120.1068,120.1926,27645.0
2015-12-22 10:15:00,126.14,126.73,125.95,126.72,65087.0,120.2403,120.8027,120.0592,120.7932,65087.0
2015-12-22 10:20:00,126.55,126.93,126.45,126.88,16242.0,120.6311,120.9934,120.5358,120.9457,16242.0
2015-12-22 10:25:00,126.9,127.04,126.64,126.73,18870.0,120.9648,121.0982,120.7169,120.8027,18870.0
2015-12-22 10:30:00,126.66,126.82,126.3,126.58,18845.0,120.736,120.8885,120.3928,120.6597,18845.0
2015-12-22 10:35:00,126.61,126.67,126.35,126.44,10882.0,120.6883,120.7455,120.4405,120.5263,10882.0
2015-12-22 10:40:00,126.52,126.8,126.47,126.47,6700.0,120.6025,120.8694,120.5549,120.5549,6700.0
2015-12-22 10:45:00,126.47,126.59,126.34,126.5,8050.0,120.5549,120.6693,120.4309,120.5835,8050.0
2015-12-22 10:50:00,126.55,126.63,126.38,126.53,8490.0,120.6311,120.7074,120.4691,120.6121,8490.0
2015-12-22 10:55:00,126.48,126.64,126.16,126.37,18039.0,120.5644,120.7169,120.2594,120.4595,18039.0
2015-12-22 11:00:00,126.29,126.38,126.16,126.19,5108.0,120.3833,120.4691,120.2594,120.288,5108.0
2015-12-22 11:05:00,126.29,126.34,126.2,126.24,7147.0,120.3833,120.4309,120.2975,120.3356,7147.0
2015-12-22 11:10:00,126.2,126.21,126.01,126.13,8703.0,120.2975,120.307,120.1164,120.2308,8703.0
2015-12-22 11:15:00,126.08,126.27,126.04,126.22,17163.0,120.1831,120.3642,120.145,120.3166,17163.0
2015-12-22 11:20:00,126.21,126.23,126.05,126.11,14614.0,120.307,120.3261,120.1545,120.2117,14614.0
2015-12-22 11:25:00,126.14,126.36,126.13,126.33,23564.0,120.2403,120.45,120.2308,120.4214,23564.0
2015-12-22 11:30:00,126.26,126.46,126.2,126.39,17987.0,120.3547,120.5453,120.2975,120.4786,17987.0
2015-12-22 11:35:00,126.39,127.05,126.39,126.92,23799.0,120.4786,121.1077,120.4786,120.9838,23799.0
2015-12-22 11:40:00,126.92,127.04,126.8,126.96,7746.0,120.9838,121.0982,120.8694,121.0219,7746.0
2015-12-22 11:45:00,126.9,127.06,126.89,126.99,9673.0,120.9648,121.1173,120.9552,121.0505,9673.0
2015-12-22 11:50:00,126.94,126.94,126.67,126.86,17820.0,121.0029,121.0029,120.7455,120.9266,17820.0
2015-12-22 11:55:00,126.87,126.92,126.76,126.85,7603.0,120.9362,120.9838,120.8313,120.9171,7603.0
2015-12-22 12:00:00,126.92,126.92,126.73,126.78,16789.0,120.9838,120.9838,120.8027,120.8504,16789.0
2015-12-22 12:05:00,126.76,126.84,126.53,126.82,14283.0,120.8313,120.9076,120.6121,120.8885,14283.0
2015-12-22 12:10:00,126.82,126.82,126.43,126.6,9183.0,120.8885,120.8885,120.5167,120.6788,9183.0
2015-12-22 12:15:00,126.6,126.77,126.45,126.56,12332.0,120.6788,120.8408,120.5358,120.6407,12332.0
2015-12-22 12:20:00,126.54,126.55,126.39,126.43,7062.0,120.6216,120.6311,120.4786,120.5167,7062.0
2015-12-22 12:25:00,126.47,126.8,126.39,126.8,14500.0,120.5549,120.8694,120.4786,120.8694,14500.0
2015-12-22 12:30:00,126.81,126.91,126.46,126.63,16002.0,120.879,120.9743,120.5453,120.7074,16002.0
2015-12-22 12:35:00,126.63,126.74,126.56,126.58,12170.0,120.7074,120.8122,120.6407,120.6597,12170.0
2015-12-22 12:40:00,126.55,126.65,126.49,126.58,8012.0,120.6311,120.7264,120.5739,120.6597,8012.0
2015-12-22 12:45:00,126.53,126.54,126.41,126.41,10482.0,120.6121,120.6216,120.4977,120.4977,10482.0
2015-12-22 12:50:00,126.38,126.53,126.38,126.48,12796.0,120.4691,120.6121,120.4691,120.5644,12796.0
2015-12-22 12:55:00,126.5,126.56,126.44,126.56,11461.0,120.5835,120.6407,120.5263,120.6407,11461.0
2015-12-22 13:00:00,126.53,126.53,126.32,126.34,13879.0,120.6121,120.6121,120.4119,120.4309,13879.0
2015-12-22 13:05:00,126.34,126.35,126.21,126.28,25120.0,120.4309,120.4405,120.307,120.3738,25120.0
2015-12-22 13:10:00,126.3,126.3,126.09,126.2,15025.0,120.3928,120.3928,120.1926,120.2975,15025.0
2015-12-22 13:15:00,126.23,126.41,126.23,126.37,10699.0,120.3261,120.4977,120.3261,120.4595,10699.0
2015-12-22 13:20:00,126.4,126.47,126.37,126.45,13844.0,120.4881,120.5549,120.4595,120.5358,13844.0
2015-12-22 13:25:00,126.44,126.5,126.38,126.38,9266.0,120.5263,120.5835,120.4691,120.4691,9266.0
2015-12-22 13:30:00,126.39,126.39,126.3,126.33,13050.0,120.4786,120.4786,120.3928,120.4214,13050.0
2015-12-22 13:35:00,126.34,126.61,126.29,126.52,36530.0,120.4309,120.6883,120.3833,120.6025,36530.0
2015-12-22 13:40:00,126.55,126.55,126.43,126.5,5898.0,120.6311,120.6311,120.5167,120.5835,5898.0
2015-12-22 13:45:00,126.53,126.84,126.53,126.75,18986.0,120.6121,120.9076,120.6121,120.8218,18986.0
2015-12-22 13:50:00,126.82,126.84,126.58,126.68,44784.0,120.8885,120.9076,120.6597,120.755,44784.0
2015-12-22 13:55:00,126.73,126.79,126.64,126.78,14501.0,120.8027,120.8599,120.7169,120.8504,14501.0
2015-12-22 14:00:00,126.8,126.98,126.8,126.98,16303.0,120.8694,121.041,120.8694,121.041,16303.0
2015-12-22 14:05:00,126.97,127.31,126.95,127.27,23858.0,121.0315,121.3556,121.0124,121.3174,23858.0
2015-12-22 14:10:00,127.27,127.37,127.23,127.23,12600.0,121.3174,121.4128,121.2793,121.2793,12600.0
2015-12-22 14:15:00,127.26,127.54,127.26,127.5,18252.0,121.3079,121.5748,121.3079,121.5367,18252.0
2015-12-22 14:20:00,127.5,127.55,127.2,127.2,28085.0,121.5367,121.5844,121.2507,121.2507,28085.0
2015-12-22 14:25:00,127.19,127.5,127.14,127.46,18008.0,121.2412,121.5367,121.1935,121.4986,18008.0
2015-12-22 14:30:00,127.46,127.54,127.44,127.5,25170.0,121.4986,121.5748,121.4795,121.5367,25170.0
2015-12-22 14:35:00,127.53,127.61,127.29,127.39,31372.0,121.5653,121.6415,121.3365,121.4318,31372.0
2015-12-22 14:40:00,127.39,127.55,127.36,127.48,15312.0,121.4318,121.5844,121.4032,121.5176,15312.0
2015-12-22 14:45:00,127.48,127.54,127.43,127.54,16826.0,121.5176,121.5748,121.47,121.5748,16826.0
2015-12-22 14:50:00,127.54,127.65,127.46,127.49,14020.0,121.5748,121.6797,121.4986,121.5272,14020.0
2015-12-22 14:55:00,127.49,127.57,127.3,127.57,14662.0,121.5272,121.6034,121.346,121.6034,14662.0
2015-12-22 15:00:00,127.57,127.68,127.56,127.6,16697.0,121.6034,121.7083,121.5939,121.632,16697.0
2015-12-22 15:05:00,127.64,127.66,127.53,127.61,10350.0,121.6701,121.6892,121.5653,121.6415,10350.0
2015-12-22 15:10:00,127.59,127.66,127.55,127.64,16116.0,121.6225,121.6892,121.5844,121.6701,16116.0
2015-12-22 15:15:00,127.63,127.7,127.58,127.67,16700.0,121.6606,121.7273,121.6129,121.6987,16700.0
2015-12-22 15:20:00,127.69,127.8,127.68,127.77,28736.0,121.7178,121.8227,121.7083,121.7941,28736.0
2015-12-22 15:25:00,127.77,127.89,127.72,127.86,24893.0,121.7941,121.9085,121.7464,121.8799,24893.0
2015-12-22 15:30:00,127.84,128.03,127.79,127.95,57789.0,121.8608,122.0419,121.8131,121.9656,57789.0
2015-12-22 15:35:00,127.94,127.96,127.68,127.74,31277.0,121.9561,121.9752,121.7083,121.7655,31277.0
2015-12-22 15:40:00,127.76,127.8,127.57,127.62,37791.0,121.7845,121.8227,121.6034,121.6511,37791.0
2015-12-22 15:45:00,127.62,127.62,127.12,127.21,50689.0,121.6511,121.6511,121.1745,121.2603,50689.0
2015-12-22 15:50:00,127.22,127.6,127.17,127.56,75029.0,121.2698,121.632,121.2221,121.5939,75029.0
2015-12-22 15:55:00,127.55,127.55,127.39,127.51,65757.0,121.5844,121.5844,121.4318,121.5462,65757.0
2015-12-23 09:30:00,128.3,128.52,127.0,127.0,23571.0,122.2993,122.509,121.0601,121.0601,23571.0
2015-12-23 09:35:00,127.01,127.56,126.85,126.85,34627.0,121.0696,121.5939,120.9171,120.9171,34627.0
2015-12-23 09:40:00,126.79,127.51,126.53,127.25,19461.0,120.8599,121.5462,120.6121,121.2984,19461.0
2015-12-23 09:45:00,127.13,127.56,127.08,127.29,13609.0,121.184,121.5939,121.1363,121.3365,13609.0
2015-12-23 09:50:00,127.29,127.54,126.78,126.83,40114.0,121.3365,121.5748,120.8504,120.898,40114.0
2015-12-23 09:55:00,126.89,126.93,126.54,126.63,17006.0,120.9552,120.9934,120.6216,120.7074,17006.0
2015-12-23 10:00:00,126.71,127.38,126.6,127.24,31640.0,120.7836,121.4223,120.6788,121.2889,31640.0
2015-12-23 10:05:00,127.3,127.35,127.08,127.26,17278.0,121.346,121.3937,121.1363,121.3079,17278.0
2015-12-23 10:10:00,127.18,127.25,126.69,126.74,12548.0,121.2317,121.2984,120.7646,120.8122,12548.0
2015-12-23 10:15:00,126.68,126.94,126.55,126.69,21750.0,120.755,121.0029,120.6311,120.7646,21750.0
2015-12-23 10:20:00,126.7,126.79,126.55,126.6,15429.0,120.7741,120.8599,120.6311,120.6788,15429.0
2015-12-23 10:25:00,126.6,126.64,126.24,126.31,20103.0,120.6788,120.7169,120.3356,120.4023,20103.0
2015-12-23 10:30:00,126.3,126.63,126.3,126.53,17544.0,120.3928,120.7074,120.3928,120.6121,17544.0
2015-12-23 10:35:00,126.5,126.51,126.39,126.48,12653.0,120.5835,120.593,120.4786,120.5644,12653.0
2015-12-23 10:40:00,126.51,126.58,126.38,126.38,10200.0,120.593,120.6597,120.4691,120.4691,10200.0
2015-12-23 10:45:00,126.38,126.45,126.04,126.13,21130.0,120.4691,120.5358,120.145,120.2308,21130.0
2015-12-23 10:50:00,126.14,126.14,125.87,126.01,18408.0,120.2403,120.2403,119.9829,120.1164,18408.0
2015-12-23 10:55:00,125.99,126.02,125.86,125.95,12745.0,120.0973,120.1259,119.9734,120.0592,12745.0
2015-12-23 11:00:00,125.96,126.05,125.92,125.94,26674.0,120.0687,120.1545,120.0306,120.0497,26674.0
2015-12-23 11:05:00,125.94,126.0,125.53,125.54,25644.0,120.0497,120.1068,119.6588,119.6684,25644.0
2015-12-23 11:10:00,125.56,126.0,125.56,125.92,24578.0,119.6874,120.1068,119.6874,120.0306,24578.0
2015-12-23 11:15:00,125.92,125.95,125.77,125.77,7560.0,120.0306,120.0592,119.8876,119.8876,7560.0
2015-12-23 11:20:00,125.81,125.81,125.43,125.43,53735.0,119.9257,119.9257,119.5635,119.5635,53735.0
2015-12-23 11:25:00,125.41,125.67,125.4,125.66,30460.0,119.5444,119.7923,119.5349,119.7828,30460.0
2015-12-23 11:30:00,125.68,125.9,125.59,125.66,11413.0,119.8018,120.0115,119.716,119.7828,11413.0
2015-12-23 11:35:00,125.73,125.74,125.4,125.42,8166.0,119.8495,119.859,119.5349,119.554,8166.0
2015-12-23 11:40:00,125.4,125.4,125.32,125.4,13577.0,119.5349,119.5349,119.4587,119.5349,13577.0
2015-12-23 11:45:00,125.39,125.42,125.0,125.24,38617.0,119.5254,119.554,119.1536,119.3824,38617.0
2015-12-23 11:50:00,125.25,125.3,125.1,125.3,19206.0,119.3919,119.4396,119.2489,119.4396,19206.0
2015-12-23 11:55:00,125.33,125.59,125.33,125.59,18615.0,119.4682,119.716,119.4682,119.716,18615.0
2015-12-23 12:00:00,125.56,125.89,125.56,125.75,14522.0,119.6874,120.002,119.6874,119.8685,14522.0
2015-12-23 12:05:00,125.74,125.87,125.65,125.85,18650.0,119.859,119.9829,119.7732,119.9639,18650.0
2015-12-23 12:10:00,125.85,125.9,125.64,125.64,18697.0,119.9639,120.0115,119.7637,119.7637,18697.0
2015-12-23 12:15:00,125.72,125.72,125.43,125.48,16151.0,119.8399,119.8399,119.5635,119.6112,16151.0
2015-12-23 12:20:00,125.51,125.55,125.3,125.3,10200.0,119.6398,119.6779,119.4396,119.4396,10200.0
2015-12-23 12:25:00,125.36,125.6,125.31,125.53,21469.0,119.4968,119.7256,119.4491,119.6588,21469.0
2015-12-23 12:30:00,125.54,125.54,125.12,125.23,12857.0,119.6684,119.6684,119.268,119.3729,12857.0
2015-12-23 12:35:00,125.23,125.36,125.19,125.32,11167.0,119.3729,119.4968,119.3347,119.4587,11167.0
2015-12-23 12:40:00,125.31,125.67,125.31,125.55,20897.0,119.4491,119.7923,119.4491,119.6779,20897.0
2015-12-23 12:45:00,125.55,125.87,125.48,125.83,19304.0,119.6779,119.9829,119.6112,119.9448,19304.0
2015-12-23 12:50:00,125.77,126.01,125.75,126.0,24185.0,119.8876,120.1164,119.8685,120.1068,24185.0
2015-12-23 12:55:00,126.01,126.07,125.87,126.02,36284.0,120.1164,120.1736,119.9829,120.1259,36284.0
2015-12-23 13:00:00,126.01,126.04,125.94,126.01,32142.0,120.1164,120.145,120.0497,120.1164,32142.0
2015-12-23 13:05:00,125.99,126.05,125.93,126.05,14045.0,120.0973,120.1545,120.0401,120.1545,14045.0
2015-12-23 13:10:00,126.06,126.15,126.05,126.09,9200.0,120.164,120.2498,120.1545,120.1926,9200.0
2015-12-23 13:15:00,126.09,126.11,125.83,125.83,9435.0,120.1926,120.2117,119.9448,119.9448,9435.0
2015-12-23 13:20:00,125.83,126.15,125.83,126.14,27150.0,119.9448,120.2498,119.9448,120.2403,27150.0
2015-12-23 13:25:00,126.12,126.23,125.89,125.89,5216.0,120.2212,120.3261,120.002,120.002,5216.0
2015-12-23 13:30:00,125.92,126.0,125.8,125.84,14829.0,120.0306,120.1068,119.9162,119.9543,14829.0
2015-12-23 13:35:00,125.87,125.97,125.87,125.94,13698.0,119.9829,120.0783,119.9829,120.0497,13698.0
2015-12-23 13:40:00,125.94,126.06,125.93,125.99,11900.0,120.0497,120.164,120.0401,120.0973,11900.0
2015-12-23 13:45:00,126.01,126.06,125.92,126.03,24759.0,120.1164,120.164,120.0306,120.1354,24759.0
2015-12-23 13:50:00,125.99,126.06,125.96,126.03,16194.0,120.0973,120.164,120.0687,120.1354,16194.0
2015-12-23 13:55:00,126.03,126.11,126.02,126.07,12446.0,120.1354,120.2117,120.1259,120.1736,12446.0
2015-12-23 14:00:00,126.06,126.06,125.94,125.95,20911.0,120.164,120.164,120.0497,120.0592,20911.0
2015-12-23 14:05:00,125.98,126.04,125.94,126.0,14554.0,120.0878,120.145,120.0497,120.1068,14554.0
2015-12-23 14:10:00,126.0,126.04,125.88,126.0,16588.0,120.1068,120.145,119.9925,120.1068,16588.0
2015-12-23 14:15:00,126.01,126.09,125.96,126.03,16947.0,120.1164,120.1926,120.0687,120.1354,16947.0
2015-12-23 14:20:00,126.05,126.07,125.96,125.96,7655.0,120.1545,120.1736,120.0687,120.0687,7655.0
2015-12-23 14:25:00,125.96,126.12,125.92,126.08,14100.0,120.0687,120.2212,120.0306,120.1831,14100.0
2015-12-23 14:30:00,126.07,126.23,126.07,126.09,14867.0,120.1736,120.3261,120.1736,120.1926,14867.0
2015-12-23 14:35:00,126.1,126.26,126.08,126.26,17740.0,120.2022,120.3547,120.1831,120.3547,17740.0
2015-12-23 14:40:00,126.26,126.37,126.12,126.12,12180.0,120.3547,120.4595,120.2212,120.2212,12180.0
2015-12-23 14:45:00,126.12,126.19,125.95,126.08,5865.0,120.2212,120.288,120.0592,120.1831,5865.0
2015-12-23 14:50:00,126.06,126.11,126.03,126.05,11793.0,120.164,120.2117,120.1354,120.1545,11793.0
2015-12-23 14:55:00,126.05,126.08,125.98,126.03,15397.0,120.1545,120.1831,120.0878,120.1354,15397.0
2015-12-23 15:00:00,126.02,126.1,125.97,125.97,11497.0,120.1259,120.2022,120.0783,120.0783,11497.0
2015-12-23 15:05:00,125.98,126.03,125.89,125.89,12074.0,120.0878,120.1354,120.002,120.002,12074.0
2015-12-23 15:10:00,125.89,125.94,125.81,125.9,16607.0,120.002,120.0497,119.9257,120.0115,16607.0
2015-12-23 15:15:00,125.89,126.15,125.89,126.11,22175.0,120.002,120.2498,120.002,120.2117,22175.0
2015-12-23 15:20:00,126.11,126.29,126.11,126.29,13697.0,120.2117,120.3833,120.2117,120.3833,13697.0
2015-12-23 15:25:00,126.3,126.34,126.15,126.2,18727.0,120.3928,120.4309,120.2498,120.2975,18727.0
2015-12-23 15:30:00,126.17,126.23,126.11,126.23,26426.0,120.2689,120.3261,120.2117,120.3261,26426.0
2015-12-23 15:35:00,126.21,126.27,126.1,126.13,50824.0,120.307,120.3642,120.2022,120.2308,50824.0
2015-12-23 15:40:00,126.13,126.33,126.08,126.27,30224.0,120.2308,120.4214,120.1831,120.3642,30224.0
2015-12-23 15:45:00,126.26,126.34,126.24,126.24,28889.0,120.3547,120.4309,120.3356,120.3356,28889.0
2015-12-23 15:50:00,126.26,126.27,126.17,126.23,66284.0,120.3547,120.3642,120.2689,120.3261,66284.0
2015-12-23 15:55:00,126.24,126.31,126.22,126.28,89465.0,120.3356,120.4023,120.3166,120.3738,89465.0
2015-12-24 09:30:00,126.17,126.17,125.6,126.03,29596.0,120.2689,120.2689,119.7256,120.1354,29596.0
2015-12-24 09:35:00,126.07,126.99,125.94,126.84,43672.0,120.1736,121.0505,120.0497,120.9076,43672.0
2015-12-24 09:40:00,126.85,127.03,126.72,126.76,26630.0,120.9171,121.0887,120.7932,120.8313,26630.0
2015-12-24 09:45:00,126.83,127.07,126.5,127.04,38200.0,120.898,121.1268,120.5835,121.0982,38200.0
2015-12-24 09:50:00,127.01,127.11,126.88,127.01,57542.0,121.0696,121.1649,120.9457,121.0696,57542.0
2015-12-24 09:55:00,127.06,127.13,126.86,126.94,34828.0,121.1173,121.184,120.9266,121.0029,34828.0
2015-12-24 10:00:00,126.92,126.99,126.33,126.33,21136.0,120.9838,121.0505,120.4214,120.4214,21136.0
2015-12-24 10:05:00,126.37,126.46,126.33,126.33,29626.0,120.4595,120.5453,120.4214,120.4214,29626.0
2015-12-24 10:10:00,126.33,126.46,126.33,126.34,12160.0,120.4214,120.5453,120.4214,120.4309,12160.0
2015-12-24 10:15:00,126.33,126.66,126.33,126.6,11470.0,120.4214,120.736,120.4214,120.6788,11470.0
2015-12-24 10:20:00,126.64,126.71,126.45,126.54,14718.0,120.7169,120.7836,120.5358,120.6216,14718.0
2015-12-24 10:25:00,126.53,126.85,126.53,126.8,7220.0,120.6121,120.9171,120.6121,120.8694,7220.0
2015-12-24 10:30:00,126.76,126.81,126.59,126.67,6800.0,120.8313,120.879,120.6693,120.7455,6800.0
2015-12-24 10:35:00,126.7,126.7,126.58,126.67,18798.0,120.7741,120.7741,120.6597,120.7455,18798.0
2015-12-24 10:40:00,126.62,126.88,126.62,126.85,9180.0,120.6979,120.9457,120.6979,120.9171,9180.0
2015-12-24 10:45:00,126.85,126.9,126.76,126.89,5600.0,120.9171,120.9648,120.8313,120.9552,5600.0
2015-12-24 10:50:00,126.92,126.99,126.86,126.88,15500.0,120.9838,121.0505,120.9266,120.9457,15500.0
2015-12-24 10:55:00,126.93,127.02,126.84,126.98,26638.0,120.9934,121.0791,120.9076,121.041,26638.0
2015-12-24 11:00:00,126.98,127.02,126.76,126.92,23302.0,121.041,121.0791,120.8313,120.9838,23302.0
2015-12-24 11:05:00,126.93,127.01,126.87,126.98,23000.0,120.9934,121.0696,120.9362,121.041,23000.0
2015-12-24 11:10:00,127.0,127.05,126.9,127.04,24384.0,121.0601,121.1077,120.9648,121.0982,24384.0
2015-12-24 11:15:00,127.09,127.09,126.98,127.06,10304.0,121.1459,121.1459,121.041,121.1173,10304.0
2015-12-24 11:20:00,127.07,127.23,127.07,127.17,21810.0,121.1268,121.2793,121.1268,121.2221,21810.0
2015-12-24 11:25:00,127.17,127.24,127.15,127.21,9800.0,121.2221,121.2889,121.2031,121.2603,9800.0
2015-12-24 11:30:00,127.21,127.21,127.11,127.2,8400.0,121.2603,121.2603,121.1649,121.2507,8400.0
2015-12-24 11:35:00,127.18,127.28,127.14,127.28,23900.0,121.2317,121.327,121.1935,121.327,23900.0
2015-12-24 11:40:00,127.27,127.38,127.19,127.22,18604.0,121.3174,121.4223,121.2412,121.2698,18604.0
2015-12-24 11:45:00,127.22,127.32,127.19,127.21,29810.0,121.2698,121.3651,121.2412,121.2603,29810.0
2015-12-24 11:50:00,127.21,127.28,127.15,127.25,12472.0,121.2603,121.327,121.2031,121.2984,12472.0
2015-12-24 11:55:00,127.28,127.37,127.2,127.37,11436.0,121.327,121.4128,121.2507,121.4128,11436.0
2015-12-24 12:00:00,127.36,127.36,127.2,127.26,17000.0,121.4032,121.4032,121.2507,121.3079,17000.0
2015-12-24 12:05:00,127.24,127.3,127.22,127.25,25438.0,121.2889,121.346,121.2698,121.2984,25438.0
2015-12-24 12:10:00,127.24,127.43,127.18,127.37,42648.0,121.2889,121.47,121.2317,121.4128,42648.0
2015-12-24 12:15:00,127.33,127.41,127.23,127.29,15900.0,121.3746,121.4509,121.2793,121.3365,15900.0
2015-12-24 12:20:00,127.29,127.39,127.27,127.28,20600.0,121.3365,121.4318,121.3174,121.327,20600.0
2015-12-24 12:25:00,127.27,127.29,127.18,127.18,17564.0,121.3174,121.3365,121.2317,121.2317,17564.0
2015-12-24 12:30:00,127.18,127.23,127.09,127.1,15612.0,121.2317,121.2793,121.1459,121.1554,15612.0
2015-12-24 12:35:00,127.14,127.23,127.09,127.17,17698.0,121.1935,121.2793,121.1459,121.2221,17698.0
2015-12-24 12:40:00,127.17,127.23,127.03,127.11,10778.0,121.2221,121.2793,121.0887,121.1649,10778.0
2015-12-24 12:45:00,127.09,127.09,126.97,127.02,11660.0,121.1459,121.1459,121.0315,121.0791,11660.0
2015-12-24 12:50:00,127.02,127.02,126.61,126.64,45002.0,121.0791,121.0791,120.6883,120.7169,45002.0
2015-12-24 12:55:00,126.64,126.66,126.39,126.48,85134.0,120.7169,120.736,120.4786,120.5644,85134.0
2015-12-28 09:30:00,126.3,127.48,126.01,126.6,15545.0,120.3928,121.5176,120.1164,120.6788,15545.0
2015-12-28 09:35:00,126.89,126.89,125.94,126.38,18299.0,120.9552,120.9552,120.0497,120.4691,18299.0
2015-12-28 09:40:00,126.46,126.73,126.19,126.62,16390.0,120.5453,120.8027,120.288,120.6979,16390.0
2015-12-28 09:45:00,126.72,126.72,126.22,126.22,4948.0,120.7932,120.7932,120.3166,120.3166,4948.0
2015-12-28 09:50:00,126.22,126.25,125.73,125.75,13720.0,120.3166,120.3452,119.8495,119.8685,13720.0
2015-12-28 09:55:00,125.81,125.85,125.13,125.29,26546.0,119.9257,119.9639,119.2775,119.4301,26546.0
2015-12-28 10:00:00,125.29,125.46,125.05,125.12,22994.0,119.4301,119.5921,119.2013,119.268,22994.0
2015-12-28 10:05:00,125.05,125.31,125.02,125.31,5374.0,119.2013,119.4491,119.1727,119.4491,5374.0
2015-12-28 10:10:00,125.29,125.43,124.92,125.06,26732.0,119.4301,119.5635,119.0774,119.2108,26732.0
2015-12-28 10:15:00,125.08,125.08,124.66,124.88,11240.0,119.2299,119.2299,118.8295,119.0392,11240.0
2015-12-28 10:20:00,124.88,124.9,124.79,124.81,5100.0,119.0392,119.0583,118.9534,118.9725,5100.0
2015-12-28 10:25:00,124.78,125.23,124.74,125.11,8522.0,118.9439,119.3729,118.9058,119.2585,8522.0
2015-12-28 10:30:00,125.16,125.64,125.16,125.59,20513.0,119.3061,119.7637,119.3061,119.716,20513.0
2015-12-28 10:35:00,125.54,125.59,125.43,125.54,8566.0,119.6684,119.716,119.5635,119.6684,8566.0
2015-12-28 10:40:00,125.51,125.54,125.38,125.46,13700.0,119.6398,119.6684,119.5158,119.5921,13700.0
2015-12-28 10:45:00,125.42,125.48,125.3,125.4,19650.0,119.554,119.6112,119.4396,119.5349,19650.0
2015-12-28 10:50:00,125.34,125.5,125.33,125.49,25847.0,119.4777,119.6302,119.4682,119.6207,25847.0
2015-12-28 10:55:00,125.41,125.63,125.34,125.42,11356.0,119.5444,119.7542,119.4777,119.554,11356.0
2015-12-28 11:00:00,125.4,125.51,125.27,125.35,28565.0,119.5349,119.6398,119.411,119.4872,28565.0
2015-12-28 11:05:00,125.35,125.45,125.25,125.28,19202.0,119.4872,119.5826,119.3919,119.4205,19202.0
2015-12-28 11:10:00,125.25,125.57,125.24,125.42,7630.0,119.3919,119.697,119.3824,119.554,7630.0
2015-12-28 11:15:00,125.42,125.85,125.35,125.84,6577.0,119.554,119.9639,119.4872,119.9543,6577.0
2015-12-28 11:20:00,125.88,125.96,125.79,125.87,5246.0,119.9925,120.0687,119.9067,119.9829,5246.0
2015-12-28 11:25:00,125.89,125.93,125.71,125.71,3272.0,120.002,120.0401,119.8304,119.8304,3272.0
2015-12-28 11:30:00,125.71,125.72,125.53,125.59,4400.0,119.8304,119.8399,119.6588,119.716,4400.0
2015-12-28 11:35:00,125.6,125.81,125.53,125.81,4580.0,119.7256,119.9257,119.6588,119.9257,4580.0
2015-12-28 11:40:00,125.78,125.96,125.74,125.94,4239.0,119.8971,120.0687,119.859,120.0497,4239.0
2015-12-28 11:45:00,125.96,126.08,125.95,126.06,5280.0,120.0687,120.1831,120.0592,120.164,5280.0
2015-12-28 11:50:00,126.04,126.15,125.99,126.11,4525.0,120.145,120.2498,120.0973,120.2117,4525.0
2015-12-28 11:55:00,126.12,126.27,126.12,126.27,6400.0,120.2212,120.3642,120.2212,120.3642,6400.0
2015-12-28 12:00:00,126.25,126.29,126.03,126.17,9018.0,120.3452,120.3833,120.1354,120.2689,9018.0
2015-12-28 12:05:00,126.18,126.29,126.08,126.2,5457.0,120.2784,120.3833,120.1831,120.2975,5457.0
2015-12-28 12:10:00,126.2,126.27,125.94,126.1,15968.0,120.2975,120.3642,120.0497,120.2022,15968.0
2015-12-28 12:15:00,126.13,126.21,125.99,126.06,18065.0,120.2308,120.307,120.0973,120.164,18065.0
2015-12-28 12:20:00,125.99,126.24,125.94,126.24,3620.0,120.0973,120.3356,120.0497,120.3356,3620.0
2015-12-28 12:25:00,126.15,126.28,125.97,126.26,5641.0,120.2498,120.3738,120.0783,120.3547,5641.0
2015-12-28 12:30:00,126.24,126.24,126.13,126.13,2150.0,120.3356,120.3356,120.2308,120.2308,2150.0
2015-12-28 12:35:00,126.14,126.14,126.09,126.09,1300.0,120.2403,120.2403,120.1926,120.1926,1300.0
2015-12-28 12:40:00,126.06,126.07,125.88,126.01,6203.0,120.164,120.1736,119.9925,120.1164,6203.0
2015-12-28 12:45:00,125.96,125.99,125.81,125.9,4425.0,120.0687,120.0973,119.9257,120.0115,4425.0
2015-12-28 12:50:00,125.89,126.09,125.89,126.09,12918.0,120.002,120.1926,120.002,120.1926,12918.0
2015-12-28 12:55:00,126.06,126.06,125.89,126.0,2500.0,120.164,120.164,120.002,120.1068,2500.0
2015-12-28 13:00:00,125.94,126.11,125.93,126.1,4601.0,120.0497,120.2117,120.0401,120.2022,4601.0
2015-12-28 13:05:00,126.17,126.17,126.09,126.15,6169.0,120.2689,120.2689,120.1926,120.2498,6169.0
2015-12-28 13:10:00,126.11,126.2,125.94,126.2,3000.0,120.2117,120.2975,120.0497,120.2975,3000.0
2015-12-28 13:15:00,126.24,126.44,126.24,126.3,8064.0,120.3356,120.5263,120.3356,120.3928,8064.0
2015-12-28 13:20:00,126.3,126.33,126.27,126.27,1400.0,120.3928,120.4214,120.3642,120.3642,1400.0
2015-12-28 13:25:00,126.33,126.38,126.23,126.26,1980.0,120.4214,120.4691,120.3261,120.3547,1980.0
2015-12-28 13:30:00,126.22,126.43,126.21,126.32,2200.0,120.3166,120.5167,120.307,120.4119,2200.0
2015-12-28 13:35:00,126.32,126.32,126.13,126.3,2200.0,120.4119,120.4119,120.2308,120.3928,2200.0
2015-12-28 13:40:00,126.31,126.44,126.17,126.17,5400.0,120.4023,120.5263,120.2689,120.2689,5400.0
2015-12-28 13:45:00,126.25,126.27,126.17,126.17,2200.0,120.3452,120.3642,120.2689,120.2689,2200.0
2015-12-28 13:50:00,126.25,126.4,126.21,126.21,2798.0,120.3452,120.4881,120.307,120.307,2798.0
2015-12-28 13:55:00,126.24,126.29,126.23,126.24,2038.0,120.3356,120.3833,120.3261,120.3356,2038.0
2015-12-28 14:00:00,126.27,126.41,126.26,126.41,3015.0,120.3642,120.4977,120.3547,120.4977,3015.0
2015-12-28 14:05:00,126.37,126.41,126.34,126.34,4969.0,120.4595,120.4977,120.4309,120.4309,4969.0
2015-12-28 14:10:00,126.31,126.36,126.27,126.27,1959.0,120.4023,120.45,120.3642,120.3642,1959.0
2015-12-28 14:15:00,126.23,126.26,126.19,126.22,4737.0,120.3261,120.3547,120.288,120.3166,4737.0
2015-12-28 14:20:00,126.21,126.23,126.15,126.16,2400.0,120.307,120.3261,120.2498,120.2594,2400.0
2015-12-28 14:25:00,126.2,126.25,126.19,126.23,4100.0,120.2975,120.3452,120.288,120.3261,4100.0
2015-12-28 14:30:00,126.23,126.29,126.22,126.29,3999.0,120.3261,120.3833,120.3166,120.3833,3999.0
2015-12-28 14:35:00,126.25,126.34,126.22,126.31,8700.0,120.3452,120.4309,120.3166,120.4023,8700.0
2015-12-28 14:40:00,126.29,126.3,126.1,126.13,9853.0,120.3833,120.3928,120.2022,120.2308,9853.0
2015-12-28 14:45:00,126.14,126.15,125.93,126.08,13213.0,120.2403,120.2498,120.0401,120.1831,13213.0
2015-12-28 14:50:00,126.11,126.13,126.03,126.03,5776.0,120.2117,120.2308,120.1354,120.1354,5776.0
2015-12-28 14:55:00,126.05,126.07,125.97,126.04,5991.0,120.1545,120.1736,120.0783,120.145,5991.0
2015-12-28 15:00:00,126.05,126.13,126.05,126.05,6727.0,120.1545,120.2308,120.1545,120.1545,6727.0
2015-12-28 15:05:00,126.03,126.05,125.95,126.02,6102.0,120.1354,120.1545,120.0592,120.1259,6102.0
2015-12-28 15:10:00,126.03,126.14,126.0,126.1,20539.0,120.1354,120.2403,120.1068,120.2022,20539.0
2015-12-28 15:15:00,126.07,126.11,125.92,125.92,17393.0,120.1736,120.2117,120.0306,120.0306,17393.0
2015-12-28 15:20:00,125.91,126.0,125.87,125.9,11570.0,120.0211,120.1068,119.9829,120.0115,11570.0
2015-12-28 15:25:00,125.9,126.01,125.77,125.81,13416.0,120.0115,120.1164,119.8876,119.9257,13416.0
2015-12-28 15:30:00,125.81,125.93,125.76,125.91,12116.0,119.9257,120.0401,119.8781,120.0211,12116.0
2015-12-28 15:35:00,125.86,125.88,125.79,125.87,11101.0,119.9734,119.9925,119.9067,119.9829,11101.0
2015-12-28 15:40:00,125.84,125.86,125.71,125.73,13638.0,119.9543,119.9734,119.8304,119.8495,13638.0
2015-12-28 15:45:00,125.72,125.75,125.62,125.74,18955.0,119.8399,119.8685,119.7446,119.859,18955.0
2015-12-28 15:50:00,125.75,125.97,125.74,125.95,24783.0,119.8685,120.0783,119.859,120.0592,24783.0
2015-12-28 15:55:00,125.96,126.13,125.93,126.1,33689.0,120.0687,120.2308,120.0401,120.2022,33689.0
2015-12-29 09:30:00,126.43,127.24,126.43,127.17,23461.0,120.5167,121.2889,120.5167,121.2221,23461.0
2015-12-29 09:35:00,127.14,127.38,126.69,126.9,18992.0,121.1935,121.4223,120.7646,120.9648,18992.0
2015-12-29 09:40:00,127.22,127.56,127.06,127.55,12319.0,121.2698,121.5939,121.1173,121.5844,12319.0
2015-12-29 09:45:00,127.5,127.75,127.44,127.61,18311.0,121.5367,121.775,121.4795,121.6415,18311.0
2015-12-29 09:50:00,127.69,127.78,127.59,127.63,5258.0,121.7178,121.8036,121.6225,121.6606,5258.0
2015-12-29 09:55:00,127.64,127.83,127.64,127.66,6443.0,121.6701,121.8513,121.6701,121.6892,6443.0
2015-12-29 10:00:00,127.66,128.1,127.66,127.94,10846.0,121.6892,122.1086,121.6892,121.9561,10846.0
2015-12-29 10:05:00,128.0,128.47,128.0,128.28,33258.0,122.0133,122.4613,122.0133,122.2802,33258.0
2015-12-29 10:10:00,128.32,128.5,127.94,128.13,27086.0,122.3183,122.4899,121.9561,122.1372,27086.0
2015-12-29 10:15:00,128.13,128.47,128.09,128.47,28586.0,122.1372,122.4613,122.0991,122.4613,28586.0
2015-12-29 10:20:00,128.49,128.83,128.49,128.83,12800.0,122.4804,122.8045,122.4804,122.8045,12800.0
2015-12-29 10:25:00,128.83,128.89,128.73,128.85,8850.0,122.8045,122.8617,122.7092,122.8236,8850.0
2015-12-29 10:30:00,128.85,128.92,128.45,128.52,15352.0,122.8236,122.8903,122.4423,122.509,15352.0
2015-12-29 10:35:00,128.5,128.58,128.36,128.52,16292.0,122.4899,122.5662,122.3565,122.509,16292.0
2015-12-29 10:40:00,128.51,128.52,128.35,128.49,8354.0,122.4995,122.509,122.3469,122.4804,8354.0
2015-12-29 10:45:00,128.48,128.48,128.3,128.39,9584.0,122.4709,122.4709,122.2993,122.3851,9584.0
2015-12-29 10:50:00,128.37,128.42,128.2,128.23,18510.0,122.366,122.4137,122.204,122.2325,18510.0
2015-12-29 10:55:00,128.25,128.42,128.25,128.38,4800.0,122.2516,122.4137,122.2516,122.3755,4800.0
2015-12-29 11:00:00,128.35,128.62,128.35,128.58,13578.0,122.3469,122.6043,122.3469,122.5662,13578.0
2015-12-29 11:05:00,128.54,128.59,128.39,128.39,9630.0,122.528,122.5757,122.3851,122.3851,9630.0
2015-12-29 11:10:00,128.42,128.45,128.3,128.39,8538.0,122.4137,122.4423,122.2993,122.3851,8538.0
2015-12-29 11:15:00,128.41,128.48,128.32,128.44,7704.0,122.4041,122.4709,122.3183,122.4327,7704.0
2015-12-29 11:20:00,128.44,128.47,128.35,128.38,4900.0,122.4327,122.4613,122.3469,122.3755,4900.0
2015-12-29 11:25:00,128.35,128.42,128.34,128.38,17618.0,122.3469,122.4137,122.3374,122.3755,17618.0
2015-12-29 11:30:00,128.35,128.45,128.35,128.44,7817.0,122.3469,122.4423,122.3469,122.4327,7817.0
2015-12-29 11:35:00,128.41,128.44,128.08,128.09,9090.0,122.4041,122.4327,122.0896,122.0991,9090.0
2015-12-29 11:40:00,128.11,128.11,127.7,127.83,17885.0,122.1182,122.1182,121.7273,121.8513,17885.0
2015-12-29 11:45:00,127.83,127.84,127.52,127.52,8206.0,121.8513,121.8608,121.5558,121.5558,8206.0
2015-12-29 11:50:00,127.56,127.75,127.51,127.7,11246.0,121.5939,121.775,121.5462,121.7273,11246.0
2015-12-29 11:55:00,127.7,127.82,127.63,127.75,12889.0,121.7273,121.8417,121.6606,121.775,12889.0
2015-12-29 12:00:00,127.78,127.95,127.77,127.94,14900.0,121.8036,121.9656,121.7941,121.9561,14900.0
2015-12-29 12:05:00,127.92,127.92,127.61,127.71,5814.0,121.937,121.937,121.6415,121.7369,5814.0
2015-12-29 12:10:00,127.78,127.78,127.66,127.68,5560.0,121.8036,121.8036,121.6892,121.7083,5560.0
2015-12-29 12:15:00,127.66,127.83,127.62,127.67,12491.0,121.6892,121.8513,121.6511,121.6987,12491.0
2015-12-29 12:20:00,127.69,127.84,127.67,127.72,8100.0,121.7178,121.8608,121.6987,121.7464,8100.0
2015-12-29 12:25:00,127.75,127.93,127.73,127.73,13810.0,121.775,121.9466,121.7559,121.7559,13810.0
2015-12-29 12:30:00,127.66,127.69,127.45,127.45,9110.0,121.6892,121.7178,121.489,121.489,9110.0
2015-12-29 12:35:00,127.48,127.62,127.4,127.62,6300.0,121.5176,121.6511,121.4414,121.6511,6300.0
2015-12-29 12:40:00,127.69,127.76,127.61,127.69,4748.0,121.7178,121.7845,121.6415,121.7178,4748.0
2015-12-29 12:45:00,127.7,127.71,127.46,127.54,5300.0,121.7273,121.7369,121.4986,121.5748,5300.0
2015-12-29 12:50:00,127.55,127.63,127.47,127.57,6470.0,121.5844,121.6606,121.5081,121.6034,6470.0
2015-12-29 12:55:00,127.52,127.65,127.52,127.65,2340.0,121.5558,121.6797,121.5558,121.6797,2340.0
2015-12-29 13:00:00,127.63,127.63,127.52,127.52,5600.0,121.6606,121.6606,121.5558,121.5558,5600.0
2015-12-29 13:05:00,127.55,127.6,127.51,127.57,6940.0,121.5844,121.632,121.5462,121.6034,6940.0
2015-12-29 13:10:00,127.58,127.65,127.48,127.56,4600.0,121.6129,121.6797,121.5176,121.5939,4600.0
2015-12-29 13:15:00,127.56,127.72,127.53,127.72,5175.0,121.5939,121.7464,121.5653,121.7464,5175.0
2015-12-29 13:20:00,127.74,127.76,127.55,127.55,7114.0,121.7655,121.7845,121.5844,121.5844,7114.0
2015-12-29 13:25:00,127.55,127.55,127.38,127.43,15159.0,121.5844,121.5844,121.4223,121.47,15159.0
2015-12-29 13:30:00,127.42,127.52,127.42,127.49,5775.0,121.4604,121.5558,121.4604,121.5272,5775.0
2015-12-29 13:35:00,127.52,127.7,127.51,127.61,6900.0,121.5558,121.7273,121.5462,121.6415,6900.0
2015-12-29 13:40:00,127.6,127.6,127.5,127.5,7491.0,121.632,121.632,121.5367,121.5367,7491.0
2015-12-29 13:45:00,127.5,127.51,127.32,127.39,7838.0,121.5367,121.5462,121.3651,121.4318,7838.0
2015-12-29 13:50:00,127.42,127.6,127.41,127.56,4909.0,121.4604,121.632,121.4509,121.5939,4909.0
2015-12-29 13:55:00,127.58,127.75,127.57,127.73,6605.0,121.6129,121.775,121.6034,121.7559,6605.0
2015-12-29 14:00:00,127.75,127.8,127.69,127.75,9635.0,121.775,121.8227,121.7178,121.775,9635.0
2015-12-29 14:05:00,127.75,127.88,127.71,127.73,10405.0,121.775,121.8989,121.7369,121.7559,10405.0
2015-12-29 14:10:00,127.71,127.82,127.57,127.58,10267.0,121.7369,121.8417,121.6034,121.6129,10267.0
2015-12-29 14:15:00,127.57,127.76,127.55,127.74,10136.0,121.6034,121.7845,121.5844,121.7655,10136.0
2015-12-29 14:20:00,127.71,127.88,127.71,127.86,7601.0,121.7369,121.8989,121.7369,121.8799,7601.0
2015-12-29 14:25:00,127.84,127.99,127.81,127.95,7032.0,121.8608,122.0038,121.8322,121.9656,7032.0
2015-12-29 14:30:00,127.95,127.95,127.69,127.73,9700.0,121.9656,121.9656,121.7178,121.7559,9700.0
2015-12-29 14:35:00,127.74,127.84,127.7,127.82,9685.0,121.7655,121.8608,121.7273,121.8417,9685.0
2015-12-29 14:40:00,127.85,127.86,127.72,127.85,8300.0,121.8703,121.8799,121.7464,121.8703,8300.0
2015-12-29 14:45:00,127.85,128.06,127.85,127.87,14564.0,121.8703,122.0705,121.8703,121.8894,14564.0
2015-12-29 14:50:00,127.9,128.02,127.82,127.96,6121.0,121.918,122.0324,121.8417,121.9752,6121.0
2015-12-29 14:55:00,127.94,127.99,127.81,127.81,10435.0,121.9561,122.0038,121.8322,121.8322,10435.0
2015-12-29 15:00:00,127.84,127.88,127.74,127.83,10795.0,121.8608,121.8989,121.7655,121.8513,10795.0
2015-12-29 15:05:00,127.85,128.04,127.82,128.03,14680.0,121.8703,122.0514,121.8417,122.0419,14680.0
2015-12-29 15:10:00,128.03,128.25,128.01,128.23,30311.0,122.0419,122.2516,122.0228,122.2325,30311.0
2015-12-29 15:15:00,128.23,128.23,127.94,127.97,12681.0,122.2325,122.2325,121.9561,121.9847,12681.0
2015-12-29 15:20:00,127.97,128.01,127.93,127.97,14068.0,121.9847,122.0228,121.9466,121.9847,14068.0
2015-12-29 15:25:00,127.95,127.96,127.9,127.95,13075.0,121.9656,121.9752,121.918,121.9656,13075.0
2015-12-29 15:30:00,127.94,128.05,127.83,127.83,12700.0,121.9561,122.061,121.8513,121.8513,12700.0
2015-12-29 15:35:00,127.84,127.86,127.65,127.66,13203.0,121.8608,121.8799,121.6797,121.6892,13203.0
2015-12-29 15:40:00,127.66,127.87,127.65,127.73,20407.0,121.6892,121.8894,121.6797,121.7559,20407.0
2015-12-29 15:45:00,127.74,127.85,127.67,127.83,25262.0,121.7655,121.8703,121.6987,121.8513,25262.0
2015-12-29 15:50:00,127.83,127.87,127.71,127.78,27516.0,121.8513,121.8894,121.7369,121.8036,27516.0
2015-12-29 15:55:00,127.77,127.86,127.63,127.7,44958.0,121.7941,121.8799,121.6606,121.7273,44958.0
2015-12-30 09:30:00,127.68,127.97,127.29,127.35,9350.0,121.7083,121.9847,121.3365,121.3937,9350.0
2015-12-30 09:35:00,127.5,127.66,127.26,127.26,22669.0,121.5367,121.6892,121.3079,121.3079,22669.0
2015-12-30 09:40:00,127.35,127.37,126.81,126.83,9459.0,121.3937,121.4128,120.879,120.898,9459.0
2015-12-30 09:45:00,126.82,127.08,126.7,126.95,10987.0,120.8885,121.1363,120.7741,121.0124,10987.0
2015-12-30 09:50:00,126.97,127.35,126.85,127.25,10677.0,121.0315,121.3937,120.9171,121.2984,10677.0
2015-12-30 09:55:00,127.34,127.34,127.08,127.17,8261.0,121.3842,121.3842,121.1363,121.2221,8261.0
2015-12-30 10:00:00,127.18,127.25,126.89,127.05,13071.0,121.2317,121.2984,120.9552,121.1077,13071.0
2015-12-30 10:05:00,127.08,127.12,126.73,126.79,12646.0,121.1363,121.1745,120.8027,120.8599,12646.0
2015-12-30 10:10:00,126.82,127.05,126.8,126.98,14586.0,120.8885,121.1077,120.8694,121.041,14586.0
2015-12-30 10:15:00,126.95,127.11,126.95,127.08,10882.0,121.0124,121.1649,121.0124,121.1363,10882.0
2015-12-30 10:20:00,127.05,127.05,126.7,126.73,18666.0,121.1077,121.1077,120.7741,120.8027,18666.0
2015-12-30 10:25:00,126.68,126.85,126.63,126.8,4719.0,120.755,120.9171,120.7074,120.8694,4719.0
2015-12-30 10:30:00,126.75,126.81,126.63,126.8,4390.0,120.8218,120.879,120.7074,120.8694,4390.0
2015-12-30 10:35:00,126.81,126.99,126.8,126.94,8297.0,120.879,121.0505,120.8694,121.0029,8297.0
2015-12-30 10:40:00,126.94,127.09,126.88,127.09,6054.0,121.0029,121.1459,120.9457,121.1459,6054.0
2015-12-30 10:45:00,127.07,127.2,127.04,127.2,4300.0,121.1268,121.2507,121.0982,121.2507,4300.0
2015-12-30 10:50:00,127.2,127.45,127.18,127.44,7490.0,121.2507,121.489,121.2317,121.4795,7490.0
2015-12-30 10:55:00,127.44,127.57,127.43,127.56,6175.0,121.4795,121.6034,121.47,121.5939,6175.0
2015-12-30 11:00:00,127.52,127.56,127.25,127.4,15682.0,121.5558,121.5939,121.2984,121.4414,15682.0
2015-12-30 11:05:00,127.38,127.38,127.07,127.07,14270.0,121.4223,121.4223,121.1268,121.1268,14270.0
2015-12-30 11:10:00,127.11,127.11,126.91,127.03,8030.0,121.1649,121.1649,120.9743,121.0887,8030.0
2015-12-30 11:15:00,126.95,126.96,126.81,126.86,3310.0,121.0124,121.0219,120.879,120.9266,3310.0
2015-12-30 11:20:00,126.81,127.02,126.78,126.8,4300.0,120.879,121.0791,120.8504,120.8694,4300.0
2015-12-30 11:25:00,126.78,127.0,126.75,127.0,5032.0,120.8504,121.0601,120.8218,121.0601,5032.0
2015-12-30 11:30:00,126.97,127.0,126.86,127.0,3300.0,121.0315,121.0601,120.9266,121.0601,3300.0
2015-12-30 11:35:00,127.03,127.05,126.89,126.96,7555.0,121.0887,121.1077,120.9552,121.0219,7555.0
2015-12-30 11:40:00,127.0,127.08,126.94,126.97,7093.0,121.0601,121.1363,121.0029,121.0315,7093.0
2015-12-30 11:45:00,126.98,127.07,126.98,127.07,3400.0,121.041,121.1268,121.041,121.1268,3400.0
2015-12-30 11:50:00,127.04,127.06,126.98,127.04,5800.0,121.0982,121.1173,121.041,121.0982,5800.0
2015-12-30 11:55:00,127.03,127.03,126.69,126.69,11337.0,121.0887,121.0887,120.7646,120.7646,11337.0
2015-12-30 12:00:00,126.69,127.03,126.63,127.02,31359.0,120.7646,121.0887,120.7074,121.0791,31359.0
2015-12-30 12:05:00,126.97,127.15,126.97,127.13,7318.0,121.0315,121.2031,121.0315,121.184,7318.0
2015-12-30 12:10:00,127.12,127.12,126.91,126.91,5990.0,121.1745,121.1745,120.9743,120.9743,5990.0
2015-12-30 12:15:00,126.9,127.06,126.89,126.96,3200.0,120.9648,121.1173,120.9552,121.0219,3200.0
2015-12-30 12:20:00,126.95,127.01,126.85,126.95,13102.0,121.0124,121.0696,120.9171,121.0124,13102.0
2015-12-30 12:25:00,126.9,127.05,126.9,126.95,5751.0,120.9648,121.1077,120.9648,121.0124,5751.0
2015-12-30 12:30:00,126.92,126.97,126.9,126.93,1503.0,120.9838,121.0315,120.9648,120.9934,1503.0
2015-12-30 12:35:00,126.96,126.96,126.77,126.77,9745.0,121.0219,121.0219,120.8408,120.8408,9745.0
2015-12-30 12:40:00,126.85,126.85,126.7,126.75,4135.0,120.9171,120.9171,120.7741,120.8218,4135.0
2015-12-30 12:45:00,126.77,126.83,126.75,126.83,1700.0,120.8408,120.898,120.8218,120.898,1700.0
2015-12-30 12:50:00,126.82,126.88,126.75,126.81,3429.0,120.8885,120.9457,120.8218,120.879,3429.0
2015-12-30 12:55:00,126.8,126.9,126.74,126.9,5412.0,120.8694,120.9648,120.8122,120.9648,5412.0
2015-12-30 13:00:00,126.9,126.9,126.77,126.88,24082.0,120.9648,120.9648,120.8408,120.9457,24082.0
2015-12-30 13:05:00,126.86,126.88,126.8,126.81,5941.0,120.9266,120.9457,120.8694,120.879,5941.0
2015-12-30 13:10:00,126.81,126.9,126.66,126.77,9800.0,120.879,120.9648,120.736,120.8408,9800.0
2015-12-30 13:15:00,126.74,126.89,126.72,126.89,1900.0,120.8122,120.9552,120.7932,120.9552,1900.0
2015-12-30 13:20:00,126.85,126.85,126.77,126.82,4078.0,120.9171,120.9171,120.8408,120.8885,4078.0
2015-12-30 13:25:00,126.8,126.9,126.79,126.87,2200.0,120.8694,120.9648,120.8599,120.9362,2200.0
2015-12-30 13:30:00,126.91,127.07,126.86,127.01,15046.0,120.9743,121.1268,120.9266,121.0696,15046.0
2015-12-30 13:35:00,127.0,127.0,126.89,126.9,3300.0,121.0601,121.0601,120.9552,120.9648,3300.0
2015-12-30 13:40:00,126.93,127.07,126.92,127.06,11401.0,120.9934,121.1268,120.9838,121.1173,11401.0
2015-12-30 13:45:00,127.08,127.14,126.97,127.01,9464.0,121.1363,121.1935,121.0315,121.0696,9464.0
2015-12-30 13:50:00,126.99,127.07,126.87,126.95,7439.0,121.0505,121.1268,120.9362,121.0124,7439.0
2015-12-30 13:55:00,126.93,126.95,126.76,126.77,7788.0,120.9934,121.0124,120.8313,120.8408,7788.0
2015-12-30 14:00:00,126.73,126.77,126.71,126.74,3422.0,120.8027,120.8408,120.7836,120.8122,3422.0
2015-12-30 14:05:00,126.74,126.8,126.72,126.78,5894.0,120.8122,120.8694,120.7932,120.8504,5894.0
2015-12-30 14:10:00,126.77,126.89,126.74,126.88,5500.0,120.8408,120.9552,120.8122,120.9457,5500.0
2015-12-30 14:15:00,126.83,126.94,126.83,126.94,9426.0,120.898,121.0029,120.898,121.0029,9426.0
2015-12-30 14:20:00,126.91,126.96,126.82,126.82,8565.0,120.9743,121.0219,120.8885,120.8885,8565.0
2015-12-30 14:25:00,126.82,126.82,126.74,126.75,9235.0,120.8885,120.8885,120.8122,120.8218,9235.0
2015-12-30 14:30:00,126.76,126.79,126.64,126.76,16500.0,120.8313,120.8599,120.7169,120.8313,16500.0
2015-12-30 14:35:00,126.76,126.76,126.65,126.71,14001.0,120.8313,120.8313,120.7264,120.7836,14001.0
2015-12-30 14:40:00,126.68,126.75,126.62,126.67,8225.0,120.755,120.8218,120.6979,120.7455,8225.0
2015-12-30 14:45:00,126.71,126.72,126.65,126.66,7690.0,120.7836,120.7932,120.7264,120.736,7690.0
2015-12-30 14:50:00,126.63,126.67,126.57,126.63,35731.0,120.7074,120.7455,120.6502,120.7074,35731.0
2015-12-30 14:55:00,126.64,126.64,126.54,126.55,11460.0,120.7169,120.7169,120.6216,120.6311,11460.0
2015-12-30 15:00:00,126.54,126.58,126.51,126.58,8492.0,120.6216,120.6597,120.593,120.6597,8492.0
2015-12-30 15:05:00,126.59,126.59,126.5,126.57,9993.0,120.6693,120.6693,120.5835,120.6502,9993.0
2015-12-30 15:10:00,126.56,126.56,126.48,126.49,11635.0,120.6407,120.6407,120.5644,120.5739,11635.0
2015-12-30 15:15:00,126.52,126.54,126.48,126.49,11181.0,120.6025,120.6216,120.5644,120.5739,11181.0
2015-12-30 15:20:00,126.51,126.52,126.42,126.44,13937.0,120.593,120.6025,120.5072,120.5263,13937.0
2015-12-30 15:25:00,126.43,126.46,126.36,126.38,8760.0,120.5167,120.5453,120.45,120.4691,8760.0
2015-12-30 15:30:00,126.39,126.4,126.2,126.22,19000.0,120.4786,120.4881,120.2975,120.3166,19000.0
2015-12-30 15:35:00,126.21,126.38,126.01,126.35,43011.0,120.307,120.4691,120.1164,120.4405,43011.0
2015-12-30 15:40:00,126.34,126.49,126.21,126.37,17271.0,120.4309,120.5739,120.307,120.4595,17271.0
2015-12-30 15:45:00,126.39,126.57,126.39,126.5,24142.0,120.4786,120.6502,120.4786,120.5835,24142.0
2015-12-30 15:50:00,126.55,126.57,126.37,126.39,27611.0,120.6311,120.6502,120.4595,120.4786,27611.0
2015-12-30 15:55:00,126.4,126.47,126.16,126.27,74838.0,120.4881,120.5549,120.2594,120.3642,74838.0
2015-12-31 09:30:00,125.49,125.92,125.43,125.69,20273.0,119.6207,120.0306,119.5635,119.8113,20273.0
2015-12-31 09:35:00,125.54,125.81,125.54,125.6,1800.0,119.6684,119.9257,119.6684,119.7256,1800.0
2015-12-31 09:40:00,125.69,126.0,125.55,125.78,27257.0,119.8113,120.1068,119.6779,119.8971,27257.0
2015-12-31 09:45:00,125.93,126.21,125.84,125.84,18753.0,120.0401,120.307,119.9543,119.9543,18753.0
2015-12-31 09:50:00,125.8,125.89,125.58,125.83,9427.0,119.9162,120.002,119.7065,119.9448,9427.0
2015-12-31 09:55:00,125.75,125.8,125.54,125.72,8372.0,119.8685,119.9162,119.6684,119.8399,8372.0
2015-12-31 10:00:00,125.75,125.77,125.52,125.59,9800.0,119.8685,119.8876,119.6493,119.716,9800.0
2015-12-31 10:05:00,125.56,125.56,125.22,125.22,17722.0,119.6874,119.6874,119.3633,119.3633,17722.0
2015-12-31 10:10:00,125.3,125.51,125.22,125.3,14705.0,119.4396,119.6398,119.3633,119.4396,14705.0
2015-12-31 10:15:00,125.3,125.3,125.1,125.1,9915.0,119.4396,119.4396,119.2489,119.2489,9915.0
2015-12-31 10:20:00,125.1,125.13,124.94,125.05,13686.0,119.2489,119.2775,119.0964,119.2013,13686.0
2015-12-31 10:25:00,125.06,125.08,124.75,124.83,14780.0,119.2108,119.2299,118.9153,118.9916,14780.0
2015-12-31 10:30:00,124.83,125.07,124.7,125.04,15909.0,118.9916,119.2203,118.8677,119.1917,15909.0
2015-12-31 10:35:00,125.07,125.16,124.98,125.05,23775.0,119.2203,119.3061,119.1346,119.2013,23775.0
2015-12-31 10:40:00,125.05,125.07,124.79,124.8,15691.0,119.2013,119.2203,118.9534,118.963,15691.0
2015-12-31 10:45:00,124.81,124.94,124.71,124.71,10627.0,118.9725,119.0964,118.8772,118.8772,10627.0
2015-12-31 10:50:00,124.7,124.84,124.68,124.83,6750.0,118.8677,119.0011,118.8486,118.9916,6750.0
2015-12-31 10:55:00,124.89,124.89,124.64,124.69,8900.0,119.0488,119.0488,118.8105,118.8581,8900.0
2015-12-31 11:00:00,124.77,124.93,124.77,124.84,5340.0,118.9344,119.0869,118.9344,119.0011,5340.0
2015-12-31 11:05:00,124.76,124.87,124.76,124.82,9593.0,118.9248,119.0297,118.9248,118.982,9593.0
2015-12-31 11:10:00,124.82,125.08,124.78,125.08,14778.0,118.982,119.2299,118.9439,119.2299,14778.0
2015-12-31 11:15:00,125.04,125.04,124.78,124.82,5565.0,119.1917,119.1917,118.9439,118.982,5565.0
2015-12-31 11:20:00,124.88,124.9,124.66,124.66,4600.0,119.0392,119.0583,118.8295,118.8295,4600.0
2015-12-31 11:25:00,124.66,124.85,124.58,124.69,16402.0,118.8295,119.0106,118.7533,118.8581,16402.0
2015-12-31 11:30:00,124.7,124.83,124.54,124.81,7359.0,118.8677,118.9916,118.7151,118.9725,7359.0
2015-12-31 11:35:00,124.81,124.89,124.73,124.76,8811.0,118.9725,119.0488,118.8962,118.9248,8811.0
2015-12-31 11:40:00,124.76,124.85,124.71,124.77,9962.0,118.9248,119.0106,118.8772,118.9344,9962.0
2015-12-31 11:45:00,124.75,124.91,124.72,124.83,14408.0,118.9153,119.0678,118.8867,118.9916,14408.0
2015-12-31 11:50:00,124.76,124.98,124.74,124.98,10872.0,118.9248,119.1346,118.9058,119.1346,10872.0
2015-12-31 11:55:00,124.94,124.98,124.88,124.92,11186.0,119.0964,119.1346,119.0392,119.0774,11186.0
2015-12-31 12:00:00,124.94,124.99,124.88,124.9,8847.0,119.0964,119.1441,119.0392,119.0583,8847.0
2015-12-31 12:05:00,124.89,125.12,124.89,125.07,10759.0,119.0488,119.268,119.0488,119.2203,10759.0
2015-12-31 12:10:00,125.09,125.21,124.88,125.01,60691.0,119.2394,119.3538,119.0392,119.1632,60691.0
2015-12-31 12:15:00,125.05,125.33,125.05,125.3,5106.0,119.2013,119.4682,119.2013,119.4396,5106.0
2015-12-31 12:20:00,125.33,125.46,125.28,125.45,7094.0,119.4682,119.5921,119.4205,119.5826,7094.0
2015-12-31 12:25:00,125.45,125.47,125.3,125.31,6071.0,119.5826,119.6016,119.4396,119.4491,6071.0
2015-12-31 12:30:00,125.3,125.37,125.22,125.32,9167.0,119.4396,119.5063,119.3633,119.4587,9167.0
2015-12-31 12:35:00,125.39,125.41,125.21,125.21,2300.0,119.5254,119.5444,119.3538,119.3538,2300.0
2015-12-31 12:40:00,125.26,125.38,125.19,125.36,13643.0,119.4015,119.5158,119.3347,119.4968,13643.0
2015-12-31 12:45:00,125.36,125.36,125.16,125.2,4934.0,119.4968,119.4968,119.3061,119.3443,4934.0
2015-12-31 12:50:00,125.2,125.25,125.18,125.19,3300.0,119.3443,119.3919,119.3252,119.3347,3300.0
2015-12-31 12:55:00,125.16,125.19,125.02,125.03,3076.0,119.3061,119.3347,119.1727,119.1822,3076.0
2015-12-31 13:00:00,125.03,125.06,124.83,124.85,6833.0,119.1822,119.2108,118.9916,119.0106,6833.0
2015-12-31 13:05:00,124.84,124.89,124.75,124.77,17689.0,119.0011,119.0488,118.9153,118.9344,17689.0
2015-12-31 13:10:00,124.8,124.92,124.79,124.88,3545.0,118.963,119.0774,118.9534,119.0392,3545.0
2015-12-31 13:15:00,124.93,124.93,124.76,124.78,7694.0,119.0869,119.0869,118.9248,118.9439,7694.0
2015-12-31 13:20:00,124.8,124.8,124.7,124.78,8950.0,118.963,118.963,118.8677,118.9439,8950.0
2015-12-31 13:25:00,124.8,124.93,124.79,124.9,4550.0,118.963,119.0869,118.9534,119.0583,4550.0
2015-12-31 13:30:00,124.85,124.94,124.8,124.81,2865.0,119.0106,119.0964,118.963,118.9725,2865.0
2015-12-31 13:35:00,124.84,124.92,124.84,124.91,4550.0,119.0011,119.0774,119.0011,119.0678,4550.0
2015-12-31 13:40:00,124.89,124.93,124.88,124.88,2100.0,119.0488,119.0869,119.0392,119.0392,2100.0
2015-12-31 13:45:00,124.92,124.94,124.85,124.85,2106.0,119.0774,119.0964,119.0106,119.0106,2106.0
2015-12-31 13:50:00,124.87,124.91,124.85,124.86,3300.0,119.0297,119.0678,119.0106,119.0202,3300.0
2015-12-31 13:55:00,124.85,125.0,124.83,125.0,10930.0,119.0106,119.1536,118.9916,119.1536,10930.0
2015-12-31 14:00:00,125.0,125.15,124.96,124.97,11825.0,119.1536,119.2966,119.1155,119.125,11825.0
2015-12-31 14:05:00,124.96,124.96,124.84,124.87,5401.0,119.1155,119.1155,119.0011,119.0297,5401.0
2015-12-31 14:10:00,124.87,124.95,124.83,124.92,6300.0,119.0297,119.106,118.9916,119.0774,6300.0
2015-12-31 14:15:00,124.9,125.0,124.81,124.85,6804.0,119.0583,119.1536,118.9725,119.0106,6804.0
2015-12-31 14:20:00,124.87,124.94,124.75,124.79,7434.0,119.0297,119.0964,118.9153,118.9534,7434.0
2015-12-31 14:25:00,124.78,124.81,124.71,124.78,7424.0,118.9439,118.9725,118.8772,118.9439,7424.0
2015-12-31 14:30:00,124.8,124.8,124.61,124.68,16722.0,118.963,118.963,118.7819,118.8486,16722.0
2015-12-31 14:35:00,124.68,124.68,124.42,124.48,8889.0,118.8486,118.8486,118.6007,118.6579,8889.0
2015-12-31 14:40:00,124.54,124.59,124.5,124.58,7710.0,118.7151,118.7628,118.677,118.7533,7710.0
2015-12-31 14:45:00,124.57,124.85,124.57,124.85,27251.0,118.7437,119.0106,118.7437,119.0106,27251.0
2015-12-31 14:50:00,124.91,125.09,124.84,125.0,19757.0,119.0678,119.2394,119.0011,119.1536,19757.0
2015-12-31 14:55:00,125.0,125.1,124.84,124.84,10374.0,119.1536,119.2489,119.0011,119.0011,10374.0
2015-12-31 15:00:00,124.82,124.82,124.56,124.59,14951.0,118.982,118.982,118.7342,118.7628,14951.0
2015-12-31 15:05:00,124.61,124.61,124.34,124.34,7250.0,118.7819,118.7819,118.5245,118.5245,7250.0
2015-12-31 15:10:00,124.34,124.34,124.2,124.22,13016.0,118.5245,118.5245,118.391,118.4101,13016.0
2015-12-31 15:15:00,124.22,124.4,124.21,124.28,10990.0,118.4101,118.5817,118.4006,118.4673,10990.0
2015-12-31 15:20:00,124.25,124.3,124.01,124.18,19084.0,118.4387,118.4864,118.2099,118.372,19084.0
2015-12-31 15:25:00,124.2,124.2,123.96,123.96,22546.0,118.391,118.391,118.1623,118.1623,22546.0
2015-12-31 15:30:00,123.96,124.42,123.96,124.39,44835.0,118.1623,118.6007,118.1623,118.5721,44835.0
2015-12-31 15:35:00,124.36,124.5,124.22,124.44,37112.0,118.5436,118.677,118.4101,118.6198,37112.0
2015-12-31 15:40:00,124.41,124.41,124.14,124.3,17795.0,118.5912,118.5912,118.3338,118.4864,17795.0
2015-12-31 15:45:00,124.29,124.3,124.19,124.26,23379.0,118.4768,118.4864,118.3815,118.4482,23379.0
2015-12-31 15:50:00,124.31,124.34,124.23,124.28,38767.0,118.4959,118.5245,118.4196,118.4673,38767.0
2015-12-31 15:55:00,124.3,124.3,124.07,124.29,113796.0,118.4864,118.4864,118.2671,118.4768,113796.0
2016-01-04 09:30:00,121.26,122.0,120.13,120.52,105200.0,115.5885,116.2939,114.5114,114.8832,105200.0
2016-01-04 09:35:00,120.7,121.24,120.56,120.76,47563.0,115.0547,115.5695,114.9213,115.1119,47563.0
2016-01-04 09:40:00,121.01,121.1,120.5,120.5,54731.0,115.3502,115.436,114.8641,114.8641,54731.0
2016-01-04 09:45:00,120.55,120.67,120.17,120.67,59403.0,114.9118,115.0261,114.5495,115.0261,59403.0
2016-01-04 09:50:00,120.64,121.28,120.52,121.23,33292.0,114.9975,115.6076,114.8832,115.5599,33292.0
2016-01-04 09:55:00,121.07,121.23,120.95,120.98,37136.0,115.4074,115.5599,115.293,115.3216,37136.0
2016-01-04 10:00:00,120.98,121.35,120.55,120.55,96428.0,115.3216,115.6743,114.9118,114.9118,96428.0
2016-01-04 10:05:00,120.55,120.58,120.16,120.16,63899.0,114.9118,114.9403,114.54,114.54,63899.0
2016-01-04 10:10:00,120.18,120.22,119.06,119.51,96497.0,114.5591,114.5972,113.4914,113.9204,96497.0
2016-01-04 10:15:00,119.47,119.76,119.47,119.56,31196.0,113.8823,114.1587,113.8823,113.9681,31196.0
2016-01-04 10:20:00,119.6,119.69,119.23,119.36,30298.0,114.0062,114.092,113.6535,113.7774,30298.0
2016-01-04 10:25:00,119.37,119.52,119.2,119.4,21074.0,113.7869,113.9299,113.6249,113.8155,21074.0
2016-01-04 10:30:00,119.4,119.55,119.27,119.55,23965.0,113.8155,113.9585,113.6916,113.9585,23965.0
2016-01-04 10:35:00,119.48,119.5,119.18,119.46,73914.0,113.8918,113.9109,113.6058,113.8727,73914.0
2016-01-04 10:40:00,119.37,119.67,119.24,119.63,13231.0,113.7869,114.0729,113.663,114.0348,13231.0
2016-01-04 10:45:00,119.61,119.72,119.41,119.72,15043.0,114.0157,114.1206,113.8251,114.1206,15043.0
2016-01-04 10:50:00,119.73,119.85,119.66,119.75,18836.0,114.1301,114.2445,114.0634,114.1492,18836.0
2016-01-04 10:55:00,119.7,119.86,119.5,119.79,35955.0,114.1015,114.254,113.9109,114.1873,35955.0
2016-01-04 11:00:00,119.77,119.85,119.59,119.71,55280.0,114.1682,114.2445,113.9967,114.111,55280.0
2016-01-04 11:05:00,119.71,119.78,119.62,119.66,26830.0,114.111,114.1778,114.0252,114.0634,26830.0
2016-01-04 11:10:00,119.62,119.78,119.61,119.71,15417.0,114.0252,114.1778,114.0157,114.111,15417.0
2016-01-04 11:15:00,119.64,119.87,119.64,119.84,29301.0,114.0443,114.2636,114.0443,114.235,29301.0
2016-01-04 11:20:00,119.8,119.83,119.6,119.69,28069.0,114.1968,114.2254,114.0062,114.092,28069.0
2016-01-04 11:25:00,119.73,119.73,119.4,119.4,13687.0,114.1301,114.1301,113.8155,113.8155,13687.0
2016-01-04 11:30:00,119.46,119.46,119.06,119.31,31261.0,113.8727,113.8727,113.4914,113.7297,31261.0
2016-01-04 11:35:00,119.3,119.72,119.25,119.72,18500.0,113.7202,114.1206,113.6726,114.1206,18500.0
2016-01-04 11:40:00,119.75,120.07,119.62,119.94,27987.0,114.1492,114.4542,114.0252,114.3303,27987.0
2016-01-04 11:45:00,119.9,120.17,119.87,120.04,15076.0,114.2922,114.5495,114.2636,114.4256,15076.0
2016-01-04 11:50:00,120.09,120.15,120.01,120.01,17617.0,114.4733,114.5305,114.397,114.397,17617.0
2016-01-04 11:55:00,120.01,120.07,119.89,120.0,39385.0,114.397,114.4542,114.2826,114.3875,39385.0
2016-01-04 12:00:00,120.0,120.07,119.84,119.91,45287.0,114.3875,114.4542,114.235,114.3017,45287.0
2016-01-04 12:05:00,119.94,120.15,119.9,119.97,33265.0,114.3303,114.5305,114.2922,114.3589,33265.0
2016-01-04 12:10:00,119.95,120.13,119.87,120.02,34695.0,114.3398,114.5114,114.2636,114.4065,34695.0
2016-01-04 12:15:00,119.96,120.2,119.96,120.05,12000.0,114.3493,114.5781,114.3493,114.4351,12000.0
2016-01-04 12:20:00,120.03,120.38,119.99,120.18,46776.0,114.4161,114.7497,114.3779,114.5591,46776.0
2016-01-04 12:25:00,120.16,120.46,120.11,120.39,10191.0,114.54,114.826,114.4923,114.7592,10191.0
2016-01-04 12:30:00,120.39,120.39,120.17,120.35,8600.0,114.7592,114.7592,114.5495,114.7211,8600.0
2016-01-04 12:35:00,120.29,120.4,120.18,120.28,5808.0,114.6639,114.7688,114.5591,114.6544,5808.0
2016-01-04 12:40:00,120.27,120.31,120.12,120.21,23332.0,114.6448,114.683,114.5019,114.5877,23332.0
2016-01-04 12:45:00,120.17,120.27,120.12,120.16,6607.0,114.5495,114.6448,114.5019,114.54,6607.0
2016-01-04 12:50:00,120.18,120.38,120.18,120.37,15923.0,114.5591,114.7497,114.5591,114.7402,15923.0
2016-01-04 12:55:00,120.37,120.39,120.18,120.27,25094.0,114.7402,114.7592,114.5591,114.6448,25094.0
2016-01-04 13:00:00,120.32,120.53,120.26,120.46,14300.0,114.6925,114.8927,114.6353,114.826,14300.0
2016-01-04 13:05:00,120.53,120.55,120.27,120.36,9940.0,114.8927,114.9118,114.6448,114.7306,9940.0
2016-01-04 13:10:00,120.3,120.42,120.27,120.34,11900.0,114.6734,114.7878,114.6448,114.7116,11900.0
2016-01-04 13:15:00,120.31,120.41,120.23,120.23,14363.0,114.683,114.7783,114.6067,114.6067,14363.0
2016-01-04 13:20:00,120.28,120.29,120.09,120.1,19540.0,114.6544,114.6639,114.4733,114.4828,19540.0
2016-01-04 13:25:00,120.07,120.17,120.01,120.09,22138.0,114.4542,114.5495,114.397,114.4733,22138.0
2016-01-04 13:30:00,120.11,120.25,120.02,120.25,17555.0,114.4923,114.6258,114.4065,114.6258,17555.0
2016-01-04 13:35:00,120.19,120.32,120.19,120.2,10061.0,114.5686,114.6925,114.5686,114.5781,10061.0
2016-01-04 13:40:00,120.2,120.29,120.11,120.2,17913.0,114.5781,114.6639,114.4923,114.5781,17913.0
2016-01-04 13:45:00,120.21,120.39,120.12,120.28,31733.0,114.5877,114.7592,114.5019,114.6544,31733.0
2016-01-04 13:50:00,120.28,120.35,120.23,120.25,16737.0,114.6544,114.7211,114.6067,114.6258,16737.0
2016-01-04 13:55:00,120.27,120.36,120.21,120.22,19832.0,114.6448,114.7306,114.5877,114.5972,19832.0
2016-01-04 14:00:00,120.2,120.23,120.0,120.04,23733.0,114.5781,114.6067,114.3875,114.4256,23733.0
2016-01-04 14:05:00,120.03,120.11,119.86,120.1,26161.0,114.4161,114.4923,114.254,114.4828,26161.0
2016-01-04 14:10:00,120.07,120.13,119.98,120.09,22636.0,114.4542,114.5114,114.3684,114.4733,22636.0
2016-01-04 14:15:00,120.06,120.3,120.06,120.28,29189.0,114.4447,114.6734,114.4447,114.6544,29189.0
2016-01-04 14:20:00,120.34,120.44,120.23,120.26,7008.0,114.7116,114.8069,114.6067,114.6353,7008.0
2016-01-04 14:25:00,120.25,120.41,120.22,120.22,12357.0,114.6258,114.7783,114.5972,114.5972,12357.0
2016-01-04 14:30:00,120.22,120.25,119.96,120.03,38164.0,114.5972,114.6258,114.3493,114.4161,38164.0
2016-01-04 14:35:00,120.07,120.14,119.97,120.05,28065.0,114.4542,114.5209,114.3589,114.4351,28065.0
2016-01-04 14:40:00,120.06,120.23,119.96,120.18,24796.0,114.4447,114.6067,114.3493,114.5591,24796.0
2016-01-04 14:45:00,120.2,120.39,120.16,120.25,10222.0,114.5781,114.7592,114.54,114.6258,10222.0
2016-01-04 14:50:00,120.27,120.34,119.96,120.03,28644.0,114.6448,114.7116,114.3493,114.4161,28644.0
2016-01-04 14:55:00,120.04,120.19,120.0,120.16,15128.0,114.4256,114.5686,114.3875,114.54,15128.0
2016-01-04 15:00:00,120.18,120.18,119.96,120.0,19110.0,114.5591,114.5591,114.3493,114.3875,19110.0
2016-01-04 15:05:00,120.0,120.04,119.88,119.88,31982.0,114.3875,114.4256,114.2731,114.2731,31982.0
2016-01-04 15:10:00,119.89,119.93,119.55,119.66,33338.0,114.2826,114.3207,113.9585,114.0634,33338.0
2016-01-04 15:15:00,119.65,119.84,119.6,119.82,14840.0,114.0538,114.235,114.0062,114.2159,14840.0
2016-01-04 15:20:00,119.82,119.82,119.41,119.45,20447.0,114.2159,114.2159,113.8251,113.8632,20447.0
2016-01-04 15:25:00,119.44,119.48,119.23,119.36,34795.0,113.8537,113.8918,113.6535,113.7774,34795.0
2016-01-04 15:30:00,119.37,119.77,119.37,119.74,32644.0,113.7869,114.1682,113.7869,114.1396,32644.0
2016-01-04 15:35:00,119.76,119.9,119.58,119.9,42374.0,114.1587,114.2922,113.9871,114.2922,42374.0
2016-01-04 15:40:00,119.87,120.07,119.8,120.05,31922.0,114.2636,114.4542,114.1968,114.4351,31922.0
2016-01-04 15:45:00,120.04,120.47,119.95,120.44,84241.0,114.4256,114.8355,114.3398,114.8069,84241.0
2016-01-04 15:50:00,120.44,120.65,120.4,120.58,64233.0,114.8069,115.0071,114.7688,114.9403,64233.0
2016-01-04 15:55:00,120.59,120.85,120.58,120.8,119462.0,114.9499,115.1977,114.9403,115.1501,119462.0
2016-01-05 09:30:00,121.25,121.5,120.92,121.4,63719.0,115.579,115.8173,115.2644,115.722,63719.0
2016-01-05 09:35:00,121.3,122.0,121.2,122.0,60959.0,115.6267,116.2939,115.5313,116.2939,60959.0
2016-01-05 09:40:00,121.83,121.99,121.57,121.84,33593.0,116.1319,116.2844,115.884,116.1414,33593.0
2016-01-05 09:45:00,121.72,122.07,121.69,121.86,37144.0,116.027,116.3607,115.9984,116.1605,37144.0
2016-01-05 09:50:00,121.92,122.13,121.42,121.42,49614.0,116.2177,116.4179,115.7411,115.7411,49614.0
2016-01-05 09:55:00,121.42,121.62,121.02,121.08,100095.0,115.7411,115.9317,115.3598,115.417,100095.0
2016-01-05 10:00:00,121.13,121.19,120.5,120.65,40744.0,115.4646,115.5218,114.8641,115.0071,40744.0
2016-01-05 10:05:00,120.72,121.2,120.71,120.92,31841.0,115.0738,115.5313,115.0643,115.2644,31841.0
2016-01-05 10:10:00,120.87,121.07,120.55,120.91,32337.0,115.2168,115.4074,114.9118,115.2549,32337.0
2016-01-05 10:15:00,120.86,121.21,120.72,121.19,22722.0,115.2073,115.5409,115.0738,115.5218,22722.0
2016-01-05 10:20:00,121.24,121.24,120.78,120.96,23557.0,115.5695,115.5695,115.131,115.3026,23557.0
2016-01-05 10:25:00,120.91,121.19,120.44,120.69,52087.0,115.2549,115.5218,114.8069,115.0452,52087.0
2016-01-05 10:30:00,120.72,120.91,120.43,120.51,138445.0,115.0738,115.2549,114.7974,114.8736,138445.0
2016-01-05 10:35:00,120.51,120.91,120.51,120.91,48405.0,114.8736,115.2549,114.8736,115.2549,48405.0
2016-01-05 10:40:00,121.0,121.08,120.67,120.71,40971.0,115.3407,115.417,115.0261,115.0643,40971.0
2016-01-05 10:45:00,120.79,120.9,120.5,120.55,61970.0,115.1405,115.2454,114.8641,114.9118,61970.0
2016-01-05 10:50:00,120.55,121.02,120.25,120.92,78572.0,114.9118,115.3598,114.6258,115.2644,78572.0
2016-01-05 10:55:00,120.9,120.99,120.6,120.87,37138.0,115.2454,115.3312,114.9594,115.2168,37138.0
2016-01-05 11:00:00,120.87,120.88,120.46,120.68,47900.0,115.2168,115.2263,114.826,115.0357,47900.0
2016-01-05 11:05:00,120.68,120.74,120.28,120.34,26852.0,115.0357,115.0929,114.6544,114.7116,26852.0
2016-01-05 11:10:00,120.29,120.39,120.03,120.12,60382.0,114.6639,114.7592,114.4161,114.5019,60382.0
2016-01-05 11:15:00,120.16,120.2,119.64,119.64,52256.0,114.54,114.5781,114.0443,114.0443,52256.0
2016-01-05 11:20:00,119.68,119.91,119.42,119.63,78821.0,114.0824,114.3017,113.8346,114.0348,78821.0
2016-01-05 11:25:00,119.64,119.94,119.64,119.78,25800.0,114.0443,114.3303,114.0443,114.1778,25800.0
2016-01-05 11:30:00,119.8,120.04,119.78,120.01,21050.0,114.1968,114.4256,114.1778,114.397,21050.0
2016-01-05 11:35:00,119.99,120.24,119.8,119.81,33724.0,114.3779,114.6162,114.1968,114.2064,33724.0
2016-01-05 11:40:00,119.84,120.16,119.8,119.83,28952.0,114.235,114.54,114.1968,114.2254,28952.0
2016-01-05 11:45:00,119.88,120.0,119.79,119.96,25373.0,114.2731,114.3875,114.1873,114.3493,25373.0
2016-01-05 11:50:00,119.95,120.08,119.74,119.75,6498.0,114.3398,114.4637,114.1396,114.1492,6498.0
2016-01-05 11:55:00,119.77,119.94,119.66,119.82,34781.0,114.1682,114.3303,114.0634,114.2159,34781.0
2016-01-05 12:00:00,119.81,119.84,119.18,119.24,12317.0,114.2064,114.235,113.6058,113.663,12317.0
2016-01-05 12:05:00,119.18,119.35,119.18,119.35,10029.0,113.6058,113.7679,113.6058,113.7679,10029.0
2016-01-05 12:10:00,119.34,119.7,119.34,119.55,45000.0,113.7583,114.1015,113.7583,113.9585,45000.0
2016-01-05 12:15:00,119.53,119.56,119.26,119.43,57685.0,113.9395,113.9681,113.6821,113.8441,57685.0
2016-01-05 12:20:00,119.41,119.68,119.4,119.68,35986.0,113.8251,114.0824,113.8155,114.0824,35986.0
2016-01-05 12:25:00,119.72,119.75,119.55,119.7,12000.0,114.1206,114.1492,113.9585,114.1015,12000.0
2016-01-05 12:30:00,119.77,120.0,119.65,119.9,43062.0,114.1682,114.3875,114.0538,114.2922,43062.0
2016-01-05 12:35:00,119.91,120.01,119.85,119.96,18178.0,114.3017,114.397,114.2445,114.3493,18178.0
2016-01-05 12:40:00,119.94,119.94,119.04,119.09,47077.0,114.3303,114.3303,113.4724,113.52,47077.0
2016-01-05 12:45:00,119.1,119.12,118.84,118.88,28408.0,113.5296,113.5486,113.2817,113.3199,28408.0
2016-01-05 12:50:00,118.83,119.08,118.82,118.94,26397.0,113.2722,113.5105,113.2627,113.3771,26397.0
2016-01-05 12:55:00,118.94,118.96,118.71,118.79,27384.0,113.3771,113.3961,113.1578,113.2341,27384.0
2016-01-05 13:00:00,118.83,119.21,118.83,119.15,66699.0,113.2722,113.6344,113.2722,113.5772,66699.0
2016-01-05 13:05:00,119.23,119.23,118.76,118.77,35988.0,113.6535,113.6535,113.2055,113.215,35988.0
2016-01-05 13:10:00,118.76,118.98,118.76,118.85,10385.0,113.2055,113.4152,113.2055,113.2913,10385.0
2016-01-05 13:15:00,118.89,119.0,118.68,118.74,23636.0,113.3294,113.4342,113.1292,113.1864,23636.0
2016-01-05 13:20:00,118.75,118.76,118.39,118.6,24675.0,113.1959,113.2055,112.8528,113.053,24675.0
2016-01-05 13:25:00,118.68,118.73,118.52,118.59,14000.0,113.1292,113.1769,112.9767,113.0434,14000.0
2016-01-05 13:30:00,118.59,118.84,118.59,118.8,25260.0,113.0434,113.2817,113.0434,113.2436,25260.0
2016-01-05 13:35:00,118.85,119.17,118.83,118.98,32078.0,113.2913,113.5963,113.2722,113.4152,32078.0
2016-01-05 13:40:00,118.99,119.2,118.99,119.14,30041.0,113.4247,113.6249,113.4247,113.5677,30041.0
2016-01-05 13:45:00,119.15,119.34,119.15,119.27,14050.0,113.5772,113.7583,113.5772,113.6916,14050.0
2016-01-05 13:50:00,119.36,119.42,119.06,119.18,25723.0,113.7774,113.8346,113.4914,113.6058,25723.0
2016-01-05 13:55:00,119.16,119.24,119.0,119.19,22077.0,113.5868,113.663,113.4342,113.6154,22077.0
2016-01-05 14:00:00,119.13,119.15,118.75,118.77,51318.0,113.5582,113.5772,113.1959,113.215,51318.0
2016-01-05 14:05:00,118.79,118.96,118.77,118.96,20278.0,113.2341,113.3961,113.215,113.3961,20278.0
2016-01-05 14:10:00,118.96,119.1,118.89,119.0,15150.0,113.3961,113.5296,113.3294,113.4342,15150.0
2016-01-05 14:15:00,118.99,119.21,118.93,119.16,26287.0,113.4247,113.6344,113.3675,113.5868,26287.0
2016-01-05 14:20:00,119.17,119.48,119.05,119.48,17516.0,113.5963,113.8918,113.4819,113.8918,17516.0
2016-01-05 14:25:00,119.47,119.68,119.39,119.64,18681.0,113.8823,114.0824,113.806,114.0443,18681.0
2016-01-05 14:30:00,119.68,119.68,119.41,119.6,58102.0,114.0824,114.0824,113.8251,114.0062,58102.0
2016-01-05 14:35:00,119.61,119.65,119.43,119.46,27811.0,114.0157,114.0538,113.8441,113.8727,27811.0
2016-01-05 14:40:00,119.43,119.59,119.41,119.51,18038.0,113.8441,113.9967,113.8251,113.9204,18038.0
2016-01-05 14:45:00,119.54,119.67,119.42,119.62,30830.0,113.949,114.0729,113.8346,114.0252,30830.0
2016-01-05 14:50:00,119.57,119.68,119.43,119.51,50173.0,113.9776,114.0824,113.8441,113.9204,50173.0
2016-01-05 14:55:00,119.5,119.68,119.43,119.49,38437.0,113.9109,114.0824,113.8441,113.9013,38437.0
2016-01-05 15:00:00,119.49,119.66,119.44,119.61,51435.0,113.9013,114.0634,113.8537,114.0157,51435.0
2016-01-05 15:05:00,119.58,119.61,119.42,119.58,73057.0,113.9871,114.0157,113.8346,113.9871,73057.0
2016-01-05 15:10:00,119.57,119.72,119.47,119.62,86365.0,113.9776,114.1206,113.8823,114.0252,86365.0
2016-01-05 15:15:00,119.66,119.93,119.55,119.79,49538.0,114.0634,114.3207,113.9585,114.1873,49538.0
2016-01-05 15:20:00,119.75,119.75,119.51,119.71,38414.0,114.1492,114.1492,113.9204,114.111,38414.0
2016-01-05 15:25:00,119.68,119.83,119.6,119.64,36516.0,114.0824,114.2254,114.0062,114.0443,36516.0
2016-01-05 15:30:00,119.62,119.78,119.59,119.61,37250.0,114.0252,114.1778,113.9967,114.0157,37250.0
2016-01-05 15:35:00,119.64,119.8,119.59,119.61,33755.0,114.0443,114.1968,113.9967,114.0157,33755.0
2016-01-05 15:40:00,119.63,119.99,119.61,119.71,57271.0,114.0348,114.3779,114.0157,114.111,57271.0
2016-01-05 15:45:00,119.71,119.86,119.59,119.83,59954.0,114.111,114.254,113.9967,114.2254,59954.0
2016-01-05 15:50:00,119.83,120.01,119.83,119.86,73964.0,114.2254,114.397,114.2254,114.254,73964.0
2016-01-05 15:55:00,119.87,119.98,119.85,119.93,126585.0,114.2636,114.3684,114.2445,114.3207,126585.0
2016-01-06 09:30:00,117.56,117.99,116.51,117.24,75717.0,112.0616,112.4715,111.0607,111.7566,75717.0
2016-01-06 09:35:00,117.44,118.47,117.05,118.34,68616.0,111.9472,112.929,111.5754,112.8051,68616.0
2016-01-06 09:40:00,118.33,118.74,118.25,118.63,34201.0,112.7956,113.1864,112.7193,113.0816,34201.0
2016-01-06 09:45:00,118.74,118.84,118.29,118.82,47986.0,113.1864,113.2817,112.7575,113.2627,47986.0
2016-01-06 09:50:00,118.84,119.33,118.55,119.28,37063.0,113.2817,113.7488,113.0053,113.7011,37063.0
2016-01-06 09:55:00,119.33,119.53,119.26,119.27,30812.0,113.7488,113.9395,113.6821,113.6916,30812.0
2016-01-06 10:00:00,119.25,119.3,118.54,118.59,38970.0,113.6726,113.7202,112.9958,113.0434,38970.0
2016-01-06 10:05:00,118.58,119.04,118.58,119.0,36117.0,113.0339,113.4724,113.0339,113.4342,36117.0
2016-01-06 10:10:00,119.0,119.09,118.67,119.09,14152.0,113.4342,113.52,113.1197,113.52,14152.0
2016-01-06 10:15:00,119.06,119.32,118.92,119.26,21900.0,113.4914,113.7393,113.358,113.6821,21900.0
2016-01-06 10:20:00,119.33,119.79,119.33,119.6,9897.0,113.7488,114.1873,113.7488,114.0062,9897.0
2016-01-06 10:25:00,119.6,119.91,119.49,119.75,11349.0,114.0062,114.3017,113.9013,114.1492,11349.0
2016-01-06 10:30:00,119.71,119.71,119.38,119.57,7585.0,114.111,114.111,113.7965,113.9776,7585.0
2016-01-06 10:35:00,119.61,119.65,119.16,119.4,9825.0,114.0157,114.0538,113.5868,113.8155,9825.0
2016-01-06 10:40:00,119.41,119.82,119.41,119.67,13168.0,113.8251,114.2159,113.8251,114.0729,13168.0
2016-01-06 10:45:00,119.62,119.72,119.38,119.52,7241.0,114.0252,114.1206,113.7965,113.9299,7241.0
2016-01-06 10:50:00,119.48,119.61,119.27,119.32,8125.0,113.8918,114.0157,113.6916,113.7393,8125.0
2016-01-06 10:55:00,119.35,119.56,119.24,119.32,11337.0,113.7679,113.9681,113.663,113.7393,11337.0
2016-01-06 11:00:00,119.36,119.74,119.35,119.7,7575.0,113.7774,114.1396,113.7679,114.1015,7575.0
2016-01-06 11:05:00,119.73,119.74,119.49,119.74,19055.0,114.1301,114.1396,113.9013,114.1396,19055.0
2016-01-06 11:10:00,119.78,119.78,119.31,119.36,22993.0,114.1778,114.1778,113.7297,113.7774,22993.0
2016-01-06 11:15:00,119.37,119.66,119.25,119.6,8261.0,113.7869,114.0634,113.6726,114.0062,8261.0
2016-01-06 11:20:00,119.67,119.94,119.64,119.82,10913.0,114.0729,114.3303,114.0443,114.2159,10913.0
2016-01-06 11:25:00,119.82,119.87,119.7,119.84,8452.0,114.2159,114.2636,114.1015,114.235,8452.0
2016-01-06 11:30:00,119.88,119.91,119.72,119.84,33053.0,114.2731,114.3017,114.1206,114.235,33053.0
2016-01-06 11:35:00,119.89,119.99,119.74,119.91,12000.0,114.2826,114.3779,114.1396,114.3017,12000.0
2016-01-06 11:40:00,119.94,120.16,119.74,119.78,11360.0,114.3303,114.54,114.1396,114.1778,11360.0
2016-01-06 11:45:00,119.79,119.99,119.77,119.94,12007.0,114.1873,114.3779,114.1682,114.3303,12007.0
2016-01-06 11:50:00,119.97,120.16,119.95,120.0,13292.0,114.3589,114.54,114.3398,114.3875,13292.0
2016-01-06 11:55:00,120.0,120.06,119.77,119.87,36179.0,114.3875,114.4447,114.1682,114.2636,36179.0
2016-01-06 12:00:00,119.84,119.88,119.77,119.84,27382.0,114.235,114.2731,114.1682,114.235,27382.0
2016-01-06 12:05:00,119.81,119.84,119.55,119.77,13907.0,114.2064,114.235,113.9585,114.1682,13907.0
2016-01-06 12:10:00,119.66,119.66,119.43,119.63,6692.0,114.0634,114.0634,113.8441,114.0348,6692.0
2016-01-06 12:15:00,119.64,119.7,119.28,119.28,11644.0,114.0443,114.1015,113.7011,113.7011,11644.0
2016-01-06 12:20:00,119.28,119.39,119.08,119.39,22788.0,113.7011,113.806,113.5105,113.806,22788.0
2016-01-06 12:25:00,119.43,119.43,119.18,119.22,11245.0,113.8441,113.8441,113.6058,113.644,11245.0
2016-01-06 12:30:00,119.17,119.23,118.95,119.05,16146.0,113.5963,113.6535,113.3866,113.4819,16146.0
2016-01-06 12:35:00,119.05,119.37,118.89,119.19,17700.0,113.4819,113.7869,113.3294,113.6154,17700.0
2016-01-06 12:40:00,119.23,119.27,118.98,119.26,7300.0,113.6535,113.6916,113.4152,113.6821,7300.0
2016-01-06 12:45:00,119.21,119.72,119.21,119.61,7299.0,113.6344,114.1206,113.6344,114.0157,7299.0
2016-01-06 12:50:00,119.67,119.72,119.09,119.09,5800.0,114.0729,114.1206,113.52,113.52,5800.0
2016-01-06 12:55:00,119.09,119.38,119.09,119.34,11999.0,113.52,113.7965,113.52,113.7583,11999.0
2016-01-06 13:00:00,119.31,119.39,119.19,119.39,9000.0,113.7297,113.806,113.6154,113.806,9000.0
2016-01-06 13:05:00,119.42,119.42,119.08,119.13,3700.0,113.8346,113.8346,113.5105,113.5582,3700.0
2016-01-06 13:10:00,119.0,119.08,118.9,118.99,14500.0,113.4342,113.5105,113.3389,113.4247,14500.0
2016-01-06 13:15:00,118.99,119.13,118.95,119.13,10352.0,113.4247,113.5582,113.3866,113.5582,10352.0
2016-01-06 13:20:00,119.12,119.23,119.01,119.23,9922.0,113.5486,113.6535,113.4438,113.6535,9922.0
2016-01-06 13:25:00,119.21,119.25,119.04,119.07,6486.0,113.6344,113.6726,113.4724,113.501,6486.0
2016-01-06 13:30:00,118.99,119.09,118.9,119.06,7900.0,113.4247,113.52,113.3389,113.4914,7900.0
2016-01-06 13:35:00,119.1,119.34,119.0,119.04,6400.0,113.5296,113.7583,113.4342,113.4724,6400.0
2016-01-06 13:40:00,119.01,119.11,118.95,118.99,9900.0,113.4438,113.5391,113.3866,113.4247,9900.0
2016-01-06 13:45:00,118.99,119.02,118.89,118.94,10633.0,113.4247,113.4533,113.3294,113.3771,10633.0
2016-01-06 13:50:00,118.93,119.22,118.93,119.12,10615.0,113.3675,113.644,113.3675,113.5486,10615.0
2016-01-06 13:55:00,119.12,119.21,118.9,118.9,9494.0,113.5486,113.6344,113.3389,113.3389,9494.0
2016-01-06 14:00:00,118.9,119.26,118.87,119.18,17969.0,113.3389,113.6821,113.3103,113.6058,17969.0
2016-01-06 14:05:00,119.24,119.37,119.03,119.37,25700.0,113.663,113.7869,113.4628,113.7869,25700.0
2016-01-06 14:10:00,119.31,119.46,119.17,119.35,6800.0,113.7297,113.8727,113.5963,113.7679,6800.0
2016-01-06 14:15:00,119.36,119.51,119.33,119.36,5635.0,113.7774,113.9204,113.7488,113.7774,5635.0
2016-01-06 14:20:00,119.4,119.41,119.05,119.26,11586.0,113.8155,113.8251,113.4819,113.6821,11586.0
2016-01-06 14:25:00,119.26,119.33,119.1,119.26,10768.0,113.6821,113.7488,113.5296,113.6821,10768.0
2016-01-06 14:30:00,119.23,119.29,119.04,119.22,12500.0,113.6535,113.7107,113.4724,113.644,12500.0
2016-01-06 14:35:00,119.24,119.28,119.15,119.22,5756.0,113.663,113.7011,113.5772,113.644,5756.0
2016-01-06 14:40:00,119.29,119.29,118.95,119.05,47876.0,113.7107,113.7107,113.3866,113.4819,47876.0
2016-01-06 14:45:00,119.05,119.08,118.56,118.63,53742.0,113.4819,113.5105,113.0148,113.0816,53742.0
2016-01-06 14:50:00,118.6,118.77,118.37,118.72,27490.0,113.053,113.215,112.8337,113.1673,27490.0
2016-01-06 14:55:00,118.71,118.82,118.63,118.79,25205.0,113.1578,113.2627,113.0816,113.2341,25205.0
2016-01-06 15:00:00,118.81,118.98,118.5,118.98,45066.0,113.2531,113.4152,112.9576,113.4152,45066.0
2016-01-06 15:05:00,118.94,118.96,118.75,118.76,14620.0,113.3771,113.3961,113.1959,113.2055,14620.0
2016-01-06 15:10:00,118.74,118.92,118.74,118.84,17124.0,113.1864,113.358,113.1864,113.2817,17124.0
2016-01-06 15:15:00,118.84,118.93,118.69,118.93,22095.0,113.2817,113.3675,113.1387,113.3675,22095.0
2016-01-06 15:20:00,118.95,119.13,118.83,119.12,13192.0,113.3866,113.5582,113.2722,113.5486,13192.0
2016-01-06 15:25:00,119.14,119.16,118.94,119.1,15717.0,113.5677,113.5868,113.3771,113.5296,15717.0
2016-01-06 15:30:00,119.16,119.3,118.99,119.18,22700.0,113.5868,113.7202,113.4247,113.6058,22700.0
2016-01-06 15:35:00,119.16,119.27,119.04,119.22,19668.0,113.5868,113.6916,113.4724,113.644,19668.0
2016-01-06 15:40:00,119.21,119.31,118.99,119.19,21732.0,113.6344,113.7297,113.4247,113.6154,21732.0
2016-01-06 15:45:00,119.21,119.22,118.91,119.04,26380.0,113.6344,113.644,113.3485,113.4724,26380.0
2016-01-06 15:50:00,119.0,119.1,118.85,119.1,54860.0,113.4342,113.5296,113.2913,113.5296,54860.0
2016-01-06 15:55:00,119.08,119.18,118.96,119.04,104436.0,113.5105,113.6058,113.3961,113.4724,104436.0
2016-01-07 09:30:00,117.01,117.23,116.8,117.12,31007.0,111.5373,111.747,111.3371,111.6422,31007.0
2016-01-07 09:35:00,117.16,117.65,117.05,117.19,30962.0,111.6803,112.1474,111.5754,111.7089,30962.0
2016-01-07 09:40:00,117.11,117.58,117.06,117.34,37954.0,111.6326,112.0807,111.585,111.8519,37954.0
2016-01-07 09:45:00,117.12,117.4,117.1,117.21,12857.0,111.6422,111.9091,111.6231,111.728,12857.0
2016-01-07 09:50:00,117.29,117.58,116.57,117.1,115020.0,111.8042,112.0807,111.1179,111.6231,115020.0
2016-01-07 09:55:00,117.01,117.1,116.11,116.11,25924.0,111.5373,111.6231,110.6794,110.6794,25924.0
2016-01-07 10:00:00,116.13,116.49,115.67,116.03,70769.0,110.6985,111.0416,110.26,110.6032,70769.0
2016-01-07 10:05:00,115.93,116.47,115.93,116.38,23415.0,110.5078,111.0226,110.5078,110.9368,23415.0
2016-01-07 10:10:00,116.38,116.52,116.25,116.28,23757.0,110.9368,111.0702,110.8129,110.8415,23757.0
2016-01-07 10:15:00,116.34,116.79,116.34,116.74,10150.0,110.8987,111.3276,110.8987,111.2799,10150.0
2016-01-07 10:20:00,116.89,116.95,116.42,116.69,15300.0,111.4229,111.4801,110.9749,111.2323,15300.0
2016-01-07 10:25:00,116.73,117.02,116.68,116.86,17659.0,111.2704,111.5469,111.2228,111.3943,17659.0
2016-01-07 10:30:00,116.93,117.31,116.83,117.19,12283.0,111.4611,111.8233,111.3657,111.7089,12283.0
2016-01-07 10:35:00,117.24,117.24,116.96,117.05,5613.0,111.7566,111.7566,111.4897,111.5754,5613.0
2016-01-07 10:40:00,117.1,117.19,116.82,117.15,24140.0,111.6231,111.7089,111.3562,111.6708,24140.0
2016-01-07 10:45:00,117.01,117.01,116.74,116.81,40425.0,111.5373,111.5373,111.2799,111.3467,40425.0
2016-01-07 10:50:00,116.82,117.42,116.82,117.34,10625.0,111.3562,111.9281,111.3562,111.8519,10625.0
2016-01-07 10:55:00,117.35,117.6,117.35,117.49,8425.0,111.8614,112.0997,111.8614,111.9949,8425.0
2016-01-07 11:00:00,117.5,117.78,117.27,117.28,7746.0,112.0044,112.2713,111.7852,111.7947,7746.0
2016-01-07 11:05:00,117.29,117.34,117.07,117.08,5241.0,111.8042,111.8519,111.5945,111.604,5241.0
2016-01-07 11:10:00,117.05,117.28,117.0,117.12,8669.0,111.5754,111.7947,111.5278,111.6422,8669.0
2016-01-07 11:15:00,117.08,117.14,116.97,117.02,9604.0,111.604,111.6612,111.4992,111.5469,9604.0
2016-01-07 11:20:00,117.03,117.25,116.98,117.05,27271.0,111.5564,111.7661,111.5087,111.5754,27271.0
2016-01-07 11:25:00,117.03,117.18,117.01,117.15,14482.0,111.5564,111.6994,111.5373,111.6708,14482.0
2016-01-07 11:30:00,117.18,117.4,117.14,117.15,13980.0,111.6994,111.9091,111.6612,111.6708,13980.0
2016-01-07 11:35:00,117.17,117.32,117.05,117.15,12720.0,111.6898,111.8328,111.5754,111.6708,12720.0
2016-01-07 11:40:00,117.15,117.52,117.1,117.41,15121.0,111.6708,112.0235,111.6231,111.9186,15121.0
2016-01-07 11:45:00,117.4,117.4,116.88,116.89,13746.0,111.9091,111.9091,111.4134,111.4229,13746.0
2016-01-07 11:50:00,116.87,116.93,116.67,116.75,20185.0,111.4039,111.4611,111.2132,111.2895,20185.0
2016-01-07 11:55:00,116.74,116.92,116.67,116.68,5500.0,111.2799,111.4515,111.2132,111.2228,5500.0
2016-01-07 12:00:00,116.65,116.82,116.53,116.69,5401.0,111.1942,111.3562,111.0798,111.2323,5401.0
2016-01-07 12:05:00,116.63,116.76,116.52,116.69,8503.0,111.1751,111.299,111.0702,111.2323,8503.0
2016-01-07 12:10:00,116.73,116.77,116.52,116.63,4300.0,111.2704,111.3085,111.0702,111.1751,4300.0
2016-01-07 12:15:00,116.71,116.84,116.6,116.71,7847.0,111.2514,111.3753,111.1465,111.2514,7847.0
2016-01-07 12:20:00,116.69,116.81,116.55,116.59,12059.0,111.2323,111.3467,111.0988,111.137,12059.0
2016-01-07 12:25:00,116.55,116.62,116.48,116.55,9877.0,111.0988,111.1656,111.0321,111.0988,9877.0
2016-01-07 12:30:00,116.6,116.79,116.6,116.79,5380.0,111.1465,111.3276,111.1465,111.3276,5380.0
2016-01-07 12:35:00,116.84,116.84,116.48,116.52,13804.0,111.3753,111.3753,111.0321,111.0702,13804.0
2016-01-07 12:40:00,116.52,116.64,116.48,116.5,14447.0,111.0702,111.1846,111.0321,111.0512,14447.0
2016-01-07 12:45:00,116.5,116.8,116.5,116.66,4914.0,111.0512,111.3371,111.0512,111.2037,4914.0
2016-01-07 12:50:00,116.67,116.69,116.5,116.69,7471.0,111.2132,111.2323,111.0512,111.2323,7471.0
2016-01-07 12:55:00,116.5,116.69,116.45,116.5,15075.0,111.0512,111.2323,111.0035,111.0512,15075.0
2016-01-07 13:00:00,116.51,116.54,116.19,116.22,13558.0,111.0607,111.0893,110.7557,110.7843,13558.0
2016-01-07 13:05:00,116.24,116.28,115.99,116.05,17650.0,110.8033,110.8415,110.565,110.6222,17650.0
2016-01-07 13:10:00,116.03,116.03,115.56,115.73,10988.0,110.6032,110.6032,110.1551,110.3172,10988.0
2016-01-07 13:15:00,115.66,115.76,115.44,115.51,16572.0,110.2505,110.3458,110.0408,110.1075,16572.0
2016-01-07 13:20:00,115.54,115.55,115.19,115.26,16374.0,110.1361,110.1456,109.8024,109.8692,16374.0
2016-01-07 13:25:00,115.29,115.34,115.02,115.05,31490.0,109.8978,109.9454,109.6404,109.669,31490.0
2016-01-07 13:30:00,115.01,115.06,114.54,114.61,35067.0,109.6309,109.6785,109.1828,109.2496,35067.0
2016-01-07 13:35:00,114.67,114.76,114.0,114.27,24434.0,109.3068,109.3926,108.6681,108.9255,24434.0
2016-01-07 13:40:00,114.21,114.48,114.15,114.41,11097.0,108.8683,109.1257,108.8111,109.0589,11097.0
2016-01-07 13:45:00,114.41,114.82,114.37,114.82,12280.0,109.0589,109.4497,109.0208,109.4497,12280.0
2016-01-07 13:50:00,114.82,114.94,114.67,114.77,16004.0,109.4497,109.5641,109.3068,109.4021,16004.0
2016-01-07 13:55:00,114.71,114.8,114.53,114.59,10108.0,109.3449,109.4307,109.1733,109.2305,10108.0
2016-01-07 14:00:00,114.61,114.68,114.34,114.55,10833.0,109.2496,109.3163,108.9922,109.1924,10833.0
2016-01-07 14:05:00,114.5,114.83,114.41,114.67,11940.0,109.1447,109.4593,109.0589,109.3068,11940.0
2016-01-07 14:10:00,114.67,114.82,114.47,114.57,8847.0,109.3068,109.4497,109.1161,109.2114,8847.0
2016-01-07 14:15:00,114.54,114.78,114.49,114.78,7805.0,109.1828,109.4116,109.1352,109.4116,7805.0
2016-01-07 14:20:00,114.8,114.9,114.64,114.81,14785.0,109.4307,109.526,109.2782,109.4402,14785.0
2016-01-07 14:25:00,114.82,114.96,114.67,114.67,11271.0,109.4497,109.5832,109.3068,109.3068,11271.0
2016-01-07 14:30:00,114.64,114.73,114.47,114.62,17011.0,109.2782,109.364,109.1161,109.2591,17011.0
2016-01-07 14:35:00,114.65,115.28,114.65,115.28,8481.0,109.2877,109.8882,109.2877,109.8882,8481.0
2016-01-07 14:40:00,115.19,115.43,115.17,115.4,7453.0,109.8024,110.0312,109.7834,110.0026,7453.0
2016-01-07 14:45:00,115.46,115.61,115.29,115.5,18456.0,110.0598,110.2028,109.8978,110.0979,18456.0
2016-01-07 14:50:00,115.51,115.64,115.28,115.59,14049.0,110.1075,110.2314,109.8882,110.1837,14049.0
2016-01-07 14:55:00,115.57,115.59,115.1,115.1,11460.0,110.1647,110.1837,109.7167,109.7167,11460.0
2016-01-07 15:00:00,115.13,115.14,114.9,115.05,17495.0,109.7452,109.7548,109.526,109.669,17495.0
2016-01-07 15:05:00,115.1,115.26,115.1,115.23,12600.0,109.7167,109.8692,109.7167,109.8406,12600.0
2016-01-07 15:10:00,115.23,115.39,115.01,115.06,15558.0,109.8406,109.9931,109.6309,109.6785,15558.0
2016-01-07 15:15:00,115.07,115.12,114.73,114.93,17276.0,109.6881,109.7357,109.364,109.5546,17276.0
2016-01-07 15:20:00,114.89,114.89,114.64,114.83,22531.0,109.5165,109.5165,109.2782,109.4593,22531.0
2016-01-07 15:25:00,114.79,114.85,114.63,114.72,14640.0,109.4212,109.4783,109.2686,109.3544,14640.0
2016-01-07 15:30:00,114.69,115.26,114.66,115.2,34968.0,109.3258,109.8692,109.2972,109.812,34968.0
2016-01-07 15:35:00,115.2,115.41,115.12,115.24,22239.0,109.812,110.0122,109.7357,109.8501,22239.0
2016-01-07 15:40:00,115.21,115.35,114.84,115.01,45105.0,109.8215,109.955,109.4688,109.6309,45105.0
2016-01-07 15:45:00,115.0,115.35,114.9,115.03,49998.0,109.6213,109.955,109.526,109.6499,49998.0
2016-01-07 15:50:00,115.06,115.2,114.91,115.1,58507.0,109.6785,109.812,109.5355,109.7167,58507.0
2016-01-07 15:55:00,115.08,115.26,114.74,114.8,80259.0,109.6976,109.8692,109.3735,109.4307,80259.0
2016-01-08 09:30:00,116.06,116.5,115.52,116.28,51062.0,110.6318,111.0512,110.117,110.8415,51062.0
2016-01-08 09:35:00,116.42,116.42,115.7,116.02,49214.0,110.9749,110.9749,110.2886,110.5936,49214.0
2016-01-08 09:40:00,116.02,116.09,115.27,115.38,57685.0,110.5936,110.6603,109.8787,109.9836,57685.0
2016-01-08 09:45:00,115.43,115.81,115.08,115.43,16506.0,110.0312,110.3934,109.6976,110.0312,16506.0
2016-01-08 09:50:00,115.5,115.52,115.08,115.1,19517.0,110.0979,110.117,109.6976,109.7167,19517.0
2016-01-08 09:55:00,115.22,115.34,115.0,115.23,13716.0,109.831,109.9454,109.6213,109.8406,13716.0
2016-01-08 10:00:00,115.21,115.21,114.45,114.62,40135.0,109.8215,109.8215,109.0971,109.2591,40135.0
2016-01-08 10:05:00,114.56,114.56,113.76,114.03,32555.0,109.2019,109.2019,108.4393,108.6967,32555.0
2016-01-08 10:10:00,113.99,113.99,113.62,113.75,23509.0,108.6586,108.6586,108.3059,108.4298,23509.0
2016-01-08 10:15:00,113.83,114.07,113.78,113.86,23238.0,108.5061,108.7348,108.4584,108.5346,23238.0
2016-01-08 10:20:00,113.94,114.03,113.21,113.48,27017.0,108.6109,108.6967,107.915,108.1724,27017.0
2016-01-08 10:25:00,113.46,113.67,113.38,113.6,44391.0,108.1534,108.3535,108.0771,108.2868,44391.0
2016-01-08 10:30:00,113.59,113.89,113.56,113.7,34801.0,108.2773,108.5632,108.2487,108.3821,34801.0
2016-01-08 10:35:00,113.71,113.72,113.4,113.47,34497.0,108.3917,108.4012,108.0962,108.1629,34497.0
2016-01-08 10:40:00,113.56,113.74,113.48,113.53,20416.0,108.2487,108.4203,108.1724,108.2201,20416.0
2016-01-08 10:45:00,113.55,113.86,113.47,113.81,39524.0,108.2391,108.5346,108.1629,108.487,39524.0
2016-01-08 10:50:00,113.85,113.85,113.51,113.55,19259.0,108.5251,108.5251,108.201,108.2391,19259.0
2016-01-08 10:55:00,113.53,113.71,113.38,113.44,16867.0,108.2201,108.3917,108.0771,108.1343,16867.0
2016-01-08 11:00:00,113.47,113.85,113.43,113.71,31380.0,108.1629,108.5251,108.1248,108.3917,31380.0
2016-01-08 11:05:00,113.76,113.9,113.5,113.63,21519.0,108.4393,108.5728,108.1915,108.3154,21519.0
2016-01-08 11:10:00,113.63,113.63,113.22,113.27,21607.0,108.3154,108.3154,107.9246,107.9722,21607.0
2016-01-08 11:15:00,113.32,113.41,113.03,113.26,25894.0,108.0199,108.1057,107.7435,107.9627,25894.0
2016-01-08 11:20:00,113.19,113.19,112.66,112.78,25565.0,107.896,107.896,107.3908,107.5052,25565.0
2016-01-08 11:25:00,112.75,112.84,112.59,112.8,26931.0,107.4766,107.5624,107.324,107.5242,26931.0
2016-01-08 11:30:00,112.82,112.96,112.62,112.64,38174.0,107.5433,107.6767,107.3526,107.3717,38174.0
2016-01-08 11:35:00,112.59,112.67,112.16,112.34,72441.0,107.324,107.4003,106.9142,107.0857,72441.0
2016-01-08 11:40:00,112.42,112.59,112.17,112.57,14815.0,107.162,107.324,106.9237,107.305,14815.0
2016-01-08 11:45:00,112.53,112.56,112.42,112.56,9623.0,107.2669,107.2955,107.162,107.2955,9623.0
2016-01-08 11:50:00,112.6,113.12,112.54,113.0,25400.0,107.3336,107.8293,107.2764,107.7149,25400.0
2016-01-08 11:55:00,113.04,113.29,112.93,113.15,18103.0,107.753,107.9913,107.6481,107.8579,18103.0
2016-01-08 12:00:00,113.19,113.52,113.14,113.36,11695.0,107.896,108.2106,107.8483,108.058,11695.0
2016-01-08 12:05:00,113.36,113.61,113.36,113.52,8450.0,108.058,108.2963,108.058,108.2106,8450.0
2016-01-08 12:10:00,113.52,113.63,113.33,113.53,11958.0,108.2106,108.3154,108.0294,108.2201,11958.0
2016-01-08 12:15:00,113.55,113.62,113.38,113.38,4020.0,108.2391,108.3059,108.0771,108.0771,4020.0
2016-01-08 12:20:00,113.34,113.78,113.3,113.78,16512.0,108.039,108.4584,108.0008,108.4584,16512.0
2016-01-08 12:25:00,113.75,114.28,113.72,114.17,29714.0,108.4298,108.935,108.4012,108.8301,29714.0
2016-01-08 12:30:00,114.12,114.13,113.62,113.63,7260.0,108.7825,108.792,108.3059,108.3154,7260.0
2016-01-08 12:35:00,113.63,113.63,113.25,113.3,10496.0,108.3154,108.3154,107.9532,108.0008,10496.0
2016-01-08 12:40:00,113.24,113.5,113.12,113.27,10395.0,107.9436,108.1915,107.8293,107.9722,10395.0
2016-01-08 12:45:00,113.16,113.44,113.14,113.29,6400.0,107.8674,108.1343,107.8483,107.9913,6400.0
2016-01-08 12:50:00,113.27,113.31,112.99,113.09,14660.0,107.9722,108.0104,107.7053,107.8007,14660.0
2016-01-08 12:55:00,113.12,113.12,112.94,112.94,5972.0,107.8293,107.8293,107.6577,107.6577,5972.0
2016-01-08 13:00:00,113.0,113.2,112.93,112.93,8383.0,107.7149,107.9055,107.6481,107.6481,8383.0
2016-01-08 13:05:00,112.9,112.91,112.53,112.78,10776.0,107.6195,107.6291,107.2669,107.5052,10776.0
2016-01-08 13:10:00,112.76,112.76,112.51,112.76,7800.0,107.4861,107.4861,107.2478,107.4861,7800.0
2016-01-08 13:15:00,112.8,112.96,112.69,112.76,9000.0,107.5242,107.6767,107.4194,107.4861,9000.0
2016-01-08 13:20:00,112.77,112.87,112.5,112.61,35020.0,107.4956,107.591,107.2383,107.3431,35020.0
2016-01-08 13:25:00,112.63,112.79,112.47,112.68,19239.0,107.3622,107.5147,107.2097,107.4098,19239.0
2016-01-08 13:30:00,112.66,112.76,112.48,112.76,7443.0,107.3908,107.4861,107.2192,107.4861,7443.0
2016-01-08 13:35:00,112.8,112.97,112.76,112.78,9725.0,107.5242,107.6863,107.4861,107.5052,9725.0
2016-01-08 13:40:00,112.86,112.99,112.71,112.93,43852.0,107.5814,107.7053,107.4384,107.6481,43852.0
2016-01-08 13:45:00,112.91,112.91,112.67,112.87,23310.0,107.6291,107.6291,107.4003,107.591,23310.0
2016-01-08 13:50:00,112.91,113.15,112.87,113.11,15920.0,107.6291,107.8579,107.591,107.8197,15920.0
2016-01-08 13:55:00,113.04,113.11,112.85,112.91,8514.0,107.753,107.8197,107.5719,107.6291,8514.0
2016-01-08 14:00:00,112.91,113.0,112.85,112.98,12406.0,107.6291,107.7149,107.5719,107.6958,12406.0
2016-01-08 14:05:00,112.99,113.28,112.86,113.21,26769.0,107.7053,107.9818,107.5814,107.915,26769.0
2016-01-08 14:10:00,113.18,113.23,112.79,112.88,30399.0,107.8865,107.9341,107.5147,107.6005,30399.0
2016-01-08 14:15:00,112.89,113.08,112.79,113.04,12223.0,107.61,107.7911,107.5147,107.753,12223.0
2016-01-08 14:20:00,113.0,113.0,112.55,112.62,13400.0,107.7149,107.7149,107.2859,107.3526,13400.0
2016-01-08 14:25:00,112.59,112.59,112.43,112.5,11046.0,107.324,107.324,107.1715,107.2383,11046.0
2016-01-08 14:30:00,112.45,112.82,112.45,112.54,13439.0,107.1906,107.5433,107.1906,107.2764,13439.0
2016-01-08 14:35:00,112.49,112.62,112.34,112.39,17152.0,107.2287,107.3526,107.0857,107.1334,17152.0
2016-01-08 14:40:00,112.36,112.69,112.27,112.63,22583.0,107.1048,107.4194,107.019,107.3622,22583.0
2016-01-08 14:45:00,112.58,112.73,112.39,112.4,13732.0,107.3145,107.4575,107.1334,107.1429,13732.0
2016-01-08 14:50:00,112.34,112.73,112.34,112.69,30815.0,107.0857,107.4575,107.0857,107.4194,30815.0
2016-01-08 14:55:00,112.68,112.73,112.43,112.46,19105.0,107.4098,107.4575,107.1715,107.2001,19105.0
2016-01-08 15:00:00,112.45,112.5,112.29,112.42,16500.0,107.1906,107.2383,107.0381,107.162,16500.0
2016-01-08 15:05:00,112.4,112.43,112.22,112.3,13829.0,107.1429,107.1715,106.9714,107.0476,13829.0
2016-01-08 15:10:00,112.34,112.43,112.07,112.31,34244.0,107.0857,107.1715,106.8284,107.0571,34244.0
2016-01-08 15:15:00,112.36,112.41,112.06,112.06,26544.0,107.1048,107.1525,106.8188,106.8188,26544.0
2016-01-08 15:20:00,112.05,112.35,112.04,112.21,59212.0,106.8093,107.0953,106.7998,106.9618,59212.0
2016-01-08 15:25:00,112.24,112.28,111.96,112.02,34341.0,106.9904,107.0285,106.7235,106.7807,34341.0
2016-01-08 15:30:00,112.01,112.02,111.51,111.67,44653.0,106.7712,106.7807,106.2946,106.4471,44653.0
2016-01-08 15:35:00,111.64,111.98,111.58,111.6,53785.0,106.4185,106.7426,106.3613,106.3804,53785.0
2016-01-08 15:40:00,111.6,111.79,111.55,111.68,60883.0,106.3804,106.5615,106.3327,106.4566,60883.0
2016-01-08 15:45:00,111.66,111.74,111.4,111.42,48754.0,106.4375,106.5138,106.1897,106.2088,48754.0
2016-01-08 15:50:00,111.42,111.62,111.3,111.33,69505.0,106.2088,106.3994,106.0944,106.123,69505.0
2016-01-08 15:55:00,111.34,111.47,111.25,111.4,97325.0,106.1325,106.2564,106.0467,106.1897,97325.0
2016-01-11 09:30:00,112.11,112.67,112.0,112.03,38769.0,106.8665,107.4003,106.7616,106.7902,38769.0
2016-01-11 09:35:00,111.81,111.93,111.41,111.93,11419.0,106.5805,106.6949,106.1992,106.6949,11419.0
2016-01-11 09:40:00,111.95,112.01,111.66,111.95,10216.0,106.714,106.7712,106.4375,106.714,10216.0
2016-01-11 09:45:00,111.95,112.78,111.95,112.5,42791.0,106.714,107.5052,106.714,107.2383,42791.0
2016-01-11 09:50:00,112.5,112.56,112.15,112.15,30903.0,107.2383,107.2955,106.9046,106.9046,30903.0
2016-01-11 09:55:00,112.13,112.19,111.82,111.84,15622.0,106.8856,106.9428,106.5901,106.6091,15622.0
2016-01-11 10:00:00,111.91,111.92,111.41,111.41,24730.0,106.6759,106.6854,106.1992,106.1992,24730.0
2016-01-11 10:05:00,111.41,112.09,111.37,111.77,29937.0,106.1992,106.8474,106.1611,106.5424,29937.0
2016-01-11 10:10:00,111.83,112.07,111.7,112.0,23343.0,106.5996,106.8284,106.4757,106.7616,23343.0
2016-01-11 10:15:00,112.0,112.09,111.92,112.09,28559.0,106.7616,106.8474,106.6854,106.8474,28559.0
2016-01-11 10:20:00,112.01,112.21,111.94,112.05,14192.0,106.7712,106.9618,106.7044,106.8093,14192.0
2016-01-11 10:25:00,112.02,112.13,111.9,111.98,17109.0,106.7807,106.8856,106.6663,106.7426,17109.0
2016-01-11 10:30:00,112.02,112.38,111.72,112.27,18699.0,106.7807,107.1239,106.4947,107.019,18699.0
2016-01-11 10:35:00,112.38,112.38,111.96,112.04,16449.0,107.1239,107.1239,106.7235,106.7998,16449.0
2016-01-11 10:40:00,111.98,112.41,111.91,112.41,16891.0,106.7426,107.1525,106.6759,107.1525,16891.0
2016-01-11 10:45:00,112.29,112.42,111.7,111.73,10410.0,107.0381,107.162,106.4757,106.5043,10410.0
2016-01-11 10:50:00,111.83,112.02,111.66,111.66,29346.0,106.5996,106.7807,106.4375,106.4375,29346.0
2016-01-11 10:55:00,111.7,111.73,111.39,111.5,30613.0,106.4757,106.5043,106.1802,106.285,30613.0
2016-01-11 11:00:00,111.47,111.61,111.41,111.5,12209.0,106.2564,106.3899,106.1992,106.285,12209.0
2016-01-11 11:05:00,111.41,111.61,111.35,111.5,23656.0,106.1992,106.3899,106.142,106.285,23656.0
2016-01-11 11:10:00,111.5,111.66,111.5,111.66,5224.0,106.285,106.4375,106.285,106.4375,5224.0
2016-01-11 11:15:00,111.75,111.9,111.74,111.85,45869.0,106.5233,106.6663,106.5138,106.6187,45869.0
2016-01-11 11:20:00,111.77,111.86,111.53,111.53,15893.0,106.5424,106.6282,106.3136,106.3136,15893.0
2016-01-11 11:25:00,111.51,111.81,111.44,111.75,27546.0,106.2946,106.5805,106.2278,106.5233,27546.0
2016-01-11 11:30:00,111.73,111.92,111.66,111.85,35515.0,106.5043,106.6854,106.4375,106.6187,35515.0
2016-01-11 11:35:00,111.76,112.13,111.72,112.02,13939.0,106.5329,106.8856,106.4947,106.7807,13939.0
2016-01-11 11:40:00,111.97,112.51,111.97,112.13,11448.0,106.733,107.2478,106.733,106.8856,11448.0
2016-01-11 11:45:00,112.13,112.36,112.13,112.31,13450.0,106.8856,107.1048,106.8856,107.0571,13450.0
2016-01-11 11:50:00,112.35,112.58,112.25,112.58,6800.0,107.0953,107.3145,107.0,107.3145,6800.0
2016-01-11 11:55:00,112.49,112.66,112.36,112.39,11080.0,107.2287,107.3908,107.1048,107.1334,11080.0
2016-01-11 12:00:00,112.38,112.47,112.17,112.17,10287.0,107.1239,107.2097,106.9237,106.9237,10287.0
2016-01-11 12:05:00,112.19,112.19,111.91,111.95,32584.0,106.9428,106.9428,106.6759,106.714,32584.0
2016-01-11 12:10:00,111.93,112.07,111.81,112.0,17127.0,106.6949,106.8284,106.5805,106.7616,17127.0
2016-01-11 12:15:00,112.01,112.09,111.87,111.93,15760.0,106.7712,106.8474,106.6377,106.6949,15760.0
2016-01-11 12:20:00,111.87,111.92,111.52,111.56,7541.0,106.6377,106.6854,106.3041,106.3422,7541.0
2016-01-11 12:25:00,111.57,111.58,111.06,111.14,16381.0,106.3518,106.3613,105.8656,105.9419,16381.0
2016-01-11 12:30:00,111.07,111.18,111.04,111.18,24081.0,105.8751,105.98,105.8465,105.98,24081.0
2016-01-11 12:35:00,111.12,111.18,110.9,110.96,13056.0,105.9228,105.98,105.7131,105.7703,13056.0
2016-01-11 12:40:00,110.95,111.0,110.84,110.93,7079.0,105.7608,105.8084,105.6559,105.7417,7079.0
2016-01-11 12:45:00,110.96,110.97,110.73,110.78,9612.0,105.7703,105.7798,105.551,105.5987,9612.0
2016-01-11 12:50:00,110.77,110.93,110.69,110.74,15201.0,105.5892,105.7417,105.5129,105.5606,15201.0
2016-01-11 12:55:00,110.72,110.95,110.72,110.89,8050.0,105.5415,105.7608,105.5415,105.7036,8050.0
2016-01-11 13:00:00,110.97,111.18,110.88,111.18,7185.0,105.7798,105.98,105.694,105.98,7185.0
2016-01-11 13:05:00,111.18,111.22,111.0,111.04,8600.0,105.98,106.0181,105.8084,105.8465,8600.0
2016-01-11 13:10:00,110.99,111.09,110.62,110.73,17204.0,105.7989,105.8942,105.4462,105.551,17204.0
2016-01-11 13:15:00,110.73,110.86,110.62,110.75,10906.0,105.551,105.675,105.4462,105.5701,10906.0
2016-01-11 13:20:00,110.71,110.76,110.46,110.46,21236.0,105.532,105.5796,105.2937,105.2937,21236.0
2016-01-11 13:25:00,110.39,110.53,110.35,110.44,12753.0,105.2269,105.3604,105.1888,105.2746,12753.0
2016-01-11 13:30:00,110.42,110.51,110.28,110.35,10517.0,105.2555,105.3413,105.1221,105.1888,10517.0
2016-01-11 13:35:00,110.35,110.4,110.04,110.15,20766.0,105.1888,105.2365,104.8933,104.9982,20766.0
2016-01-11 13:40:00,110.11,110.12,109.81,109.84,15867.0,104.96,104.9696,104.6741,104.7027,15867.0
2016-01-11 13:45:00,109.82,109.88,109.42,109.42,9108.0,104.6836,104.7408,104.3023,104.3023,9108.0
2016-01-11 13:50:00,109.48,109.61,109.36,109.56,33346.0,104.3595,104.4834,104.2451,104.4358,33346.0
2016-01-11 13:55:00,109.54,109.61,109.3,109.3,28624.0,104.4167,104.4834,104.1879,104.1879,28624.0
2016-01-11 14:00:00,109.33,109.56,109.29,109.56,19297.0,104.2165,104.4358,104.1784,104.4358,19297.0
2016-01-11 14:05:00,109.56,109.91,109.56,109.85,22760.0,104.4358,104.7694,104.4358,104.7122,22760.0
2016-01-11 14:10:00,109.86,110.04,109.63,109.63,26332.0,104.7217,104.8933,104.5025,104.5025,26332.0
2016-01-11 14:15:00,109.61,110.0,109.61,109.83,12694.0,104.4834,104.8552,104.4834,104.6931,12694.0
2016-01-11 14:20:00,109.83,109.84,109.41,109.67,26962.0,104.6931,104.7027,104.2928,104.5406,26962.0
2016-01-11 14:25:00,109.62,110.27,109.6,110.23,52467.0,104.493,105.1126,104.4739,105.0744,52467.0
2016-01-11 14:30:00,110.27,110.39,109.94,110.1,24145.0,105.1126,105.2269,104.798,104.9505,24145.0
2016-01-11 14:35:00,110.09,110.12,109.75,110.11,19325.0,104.941,104.9696,104.6169,104.96,19325.0
2016-01-11 14:40:00,110.12,110.5,110.11,110.4,23209.0,104.9696,105.3318,104.96,105.2365,23209.0
2016-01-11 14:45:00,110.44,110.58,110.34,110.39,34218.0,105.2746,105.4081,105.1793,105.2269,34218.0
2016-01-11 14:50:00,110.32,110.38,110.12,110.13,12885.0,105.1602,105.2174,104.9696,104.9791,12885.0
2016-01-11 14:55:00,110.14,110.35,110.09,110.19,26819.0,104.9886,105.1888,104.941,105.0363,26819.0
2016-01-11 15:00:00,110.17,110.29,109.94,109.94,27856.0,105.0172,105.1316,104.798,104.798,27856.0
2016-01-11 15:05:00,109.9,109.9,109.52,109.64,18184.0,104.7599,104.7599,104.3976,104.512,18184.0
2016-01-11 15:10:00,109.61,109.62,109.28,109.31,17560.0,104.4834,104.493,104.1689,104.1975,17560.0
2016-01-11 15:15:00,109.31,109.59,109.25,109.59,17985.0,104.1975,104.4644,104.1403,104.4644,17985.0
2016-01-11 15:20:00,109.58,110.26,109.5,110.26,22172.0,104.4548,105.103,104.3786,105.103,22172.0
2016-01-11 15:25:00,110.24,110.97,110.13,110.77,26099.0,105.084,105.7798,104.9791,105.5892,26099.0
2016-01-11 15:30:00,110.82,111.31,110.76,111.24,32563.0,105.6368,106.1039,105.5796,106.0372,32563.0
2016-01-11 15:35:00,111.27,111.54,111.13,111.36,30406.0,106.0658,106.3232,105.9323,106.1516,30406.0
2016-01-11 15:40:00,111.41,111.71,111.27,111.71,29779.0,106.1992,106.4852,106.0658,106.4852,29779.0
2016-01-11 15:45:00,111.63,111.63,110.85,110.99,53226.0,106.4089,106.4089,105.6654,105.7989,53226.0
2016-01-11 15:50:00,111.02,111.38,111.0,111.38,38612.0,105.8275,106.1706,105.8084,106.1706,38612.0
2016-01-11 15:55:00,111.39,111.44,111.04,111.2,127562.0,106.1802,106.2278,105.8465,105.9991,127562.0
2016-01-12 09:30:00,112.05,112.81,111.81,112.81,57950.0,106.8093,107.5338,106.5805,107.5338,57950.0
2016-01-12 09:35:00,112.97,112.97,112.08,112.1,25504.0,107.6863,107.6863,106.8379,106.857,25504.0
2016-01-12 09:40:00,112.09,112.71,112.01,112.49,28598.0,106.8474,107.4384,106.7712,107.2287,28598.0
2016-01-12 09:45:00,112.49,112.9,112.45,112.81,32378.0,107.2287,107.6195,107.1906,107.5338,32378.0
2016-01-12 09:50:00,112.81,113.12,112.47,112.47,39131.0,107.5338,107.8293,107.2097,107.2097,39131.0
2016-01-12 09:55:00,112.43,112.61,112.29,112.29,15401.0,107.1715,107.3431,107.0381,107.0381,15401.0
2016-01-12 10:00:00,112.32,112.71,111.99,111.99,45276.0,107.0667,107.4384,106.7521,106.7521,45276.0
2016-01-12 10:05:00,112.01,112.31,111.92,112.19,38397.0,106.7712,107.0571,106.6854,106.9428,38397.0
2016-01-12 10:10:00,112.15,112.38,112.13,112.26,10770.0,106.9046,107.1239,106.8856,107.0095,10770.0
2016-01-12 10:15:00,112.22,112.62,111.99,112.57,38947.0,106.9714,107.3526,106.7521,107.305,38947.0
2016-01-12 10:20:00,112.61,112.61,112.21,112.37,15516.0,107.3431,107.3431,106.9618,107.1143,15516.0
2016-01-12 10:25:00,112.26,112.43,112.16,112.25,40136.0,107.0095,107.1715,106.9142,107.0,40136.0
2016-01-12 10:30:00,112.23,112.62,112.2,112.59,12758.0,106.9809,107.3526,106.9523,107.324,12758.0
2016-01-12 10:35:00,112.56,112.79,112.44,112.5,13567.0,107.2955,107.5147,107.1811,107.2383,13567.0
2016-01-12 10:40:00,112.51,112.66,112.23,112.39,19200.0,107.2478,107.3908,106.9809,107.1334,19200.0
2016-01-12 10:45:00,112.34,112.37,111.9,111.9,14775.0,107.0857,107.1143,106.6663,106.6663,14775.0
2016-01-12 10:50:00,111.9,111.98,111.79,111.95,14095.0,106.6663,106.7426,106.5615,106.714,14095.0
2016-01-12 10:55:00,112.01,112.36,111.98,112.35,13750.0,106.7712,107.1048,106.7426,107.0953,13750.0
2016-01-12 11:00:00,112.35,112.54,112.26,112.34,30370.0,107.0953,107.2764,107.0095,107.0857,30370.0
2016-01-12 11:05:00,112.36,112.38,112.03,112.12,11890.0,107.1048,107.1239,106.7902,106.876,11890.0
2016-01-12 11:10:00,112.07,112.23,111.92,112.2,14738.0,106.8284,106.9809,106.6854,106.9523,14738.0
2016-01-12 11:15:00,112.12,112.35,112.09,112.17,15705.0,106.876,107.0953,106.8474,106.9237,15705.0
2016-01-12 11:20:00,112.18,112.27,112.07,112.09,29192.0,106.9332,107.019,106.8284,106.8474,29192.0
2016-01-12 11:25:00,112.1,112.32,112.05,112.32,21433.0,106.857,107.0667,106.8093,107.0667,21433.0
2016-01-12 11:30:00,112.28,112.3,112.07,112.15,38510.0,107.0285,107.0476,106.8284,106.9046,38510.0
2016-01-12 11:35:00,112.15,112.25,112.05,112.09,37352.0,106.9046,107.0,106.8093,106.8474,37352.0
2016-01-12 11:40:00,112.05,112.27,111.95,112.17,7183.0,106.8093,107.019,106.714,106.9237,7183.0
2016-01-12 11:45:00,112.22,112.57,112.0,112.57,8425.0,106.9714,107.305,106.7616,107.305,8425.0
2016-01-12 11:50:00,112.59,112.71,112.45,112.58,19357.0,107.324,107.4384,107.1906,107.3145,19357.0
2016-01-12 11:55:00,112.6,112.71,112.28,112.33,16679.0,107.3336,107.4384,107.0285,107.0762,16679.0
2016-01-12 12:00:00,112.32,112.61,112.24,112.53,9141.0,107.0667,107.3431,106.9904,107.2669,9141.0
2016-01-12 12:05:00,112.56,112.59,112.39,112.41,7223.0,107.2955,107.324,107.1334,107.1525,7223.0
2016-01-12 12:10:00,112.38,112.5,112.24,112.43,10225.0,107.1239,107.2383,106.9904,107.1715,10225.0
2016-01-12 12:15:00,112.42,112.46,112.2,112.23,6600.0,107.162,107.2001,106.9523,106.9809,6600.0
2016-01-12 12:20:00,112.2,112.33,112.01,112.01,7914.0,106.9523,107.0762,106.7712,106.7712,7914.0
2016-01-12 12:25:00,112.05,112.5,112.05,112.31,9100.0,106.8093,107.2383,106.8093,107.0571,9100.0
2016-01-12 12:30:00,112.25,112.43,112.1,112.1,9066.0,107.0,107.1715,106.857,106.857,9066.0
2016-01-12 12:35:00,112.09,112.09,111.77,111.85,17500.0,106.8474,106.8474,106.5424,106.6187,17500.0
2016-01-12 12:40:00,111.8,111.89,111.59,111.67,10790.0,106.571,106.6568,106.3708,106.4471,10790.0
2016-01-12 12:45:00,111.64,111.88,111.5,111.77,20018.0,106.4185,106.6473,106.285,106.5424,20018.0
2016-01-12 12:50:00,111.83,111.89,111.63,111.83,14219.0,106.5996,106.6568,106.4089,106.5996,14219.0
2016-01-12 12:55:00,111.77,111.79,111.57,111.68,11293.0,106.5424,106.5615,106.3518,106.4566,11293.0
2016-01-12 13:00:00,111.68,111.85,111.59,111.73,10343.0,106.4566,106.6187,106.3708,106.5043,10343.0
2016-01-12 13:05:00,111.74,111.83,111.63,111.75,6750.0,106.5138,106.5996,106.4089,106.5233,6750.0
2016-01-12 13:10:00,111.73,112.11,111.72,112.01,9312.0,106.5043,106.8665,106.4947,106.7712,9312.0
2016-01-12 13:15:00,111.94,112.01,111.79,111.9,11443.0,106.7044,106.7712,106.5615,106.6663,11443.0
2016-01-12 13:20:00,111.93,111.93,111.53,111.53,5929.0,106.6949,106.6949,106.3136,106.3136,5929.0
2016-01-12 13:25:00,111.51,111.72,111.51,111.59,3217.0,106.2946,106.4947,106.2946,106.3708,3217.0
2016-01-12 13:30:00,111.63,111.8,111.4,111.64,7165.0,106.4089,106.571,106.1897,106.4185,7165.0
2016-01-12 13:35:00,111.52,111.62,111.32,111.32,11886.0,106.3041,106.3994,106.1134,106.1134,11886.0
2016-01-12 13:40:00,111.35,111.6,111.29,111.55,4194.0,106.142,106.3804,106.0849,106.3327,4194.0
2016-01-12 13:45:00,111.57,111.59,111.33,111.58,6527.0,106.3518,106.3708,106.123,106.3613,6527.0
2016-01-12 13:50:00,111.59,111.66,111.22,111.34,10887.0,106.3708,106.4375,106.0181,106.1325,10887.0
2016-01-12 13:55:00,111.32,111.35,110.85,110.87,10730.0,106.1134,106.142,105.6654,105.6845,10730.0
2016-01-12 14:00:00,110.88,111.07,110.36,110.41,13789.0,105.694,105.8751,105.1983,105.246,13789.0
2016-01-12 14:05:00,110.36,110.69,110.28,110.67,10760.0,105.1983,105.5129,105.1221,105.4938,10760.0
2016-01-12 14:10:00,110.65,110.79,110.58,110.59,8151.0,105.4748,105.6082,105.4081,105.4176,8151.0
2016-01-12 14:15:00,110.55,110.55,110.15,110.28,13150.0,105.3795,105.3795,104.9982,105.1221,13150.0
2016-01-12 14:20:00,110.26,110.88,110.24,110.79,9389.0,105.103,105.694,105.084,105.6082,9389.0
2016-01-12 14:25:00,110.8,111.16,110.8,111.05,18430.0,105.6178,105.9609,105.6178,105.8561,18430.0
2016-01-12 14:30:00,110.98,111.47,110.92,111.42,20614.0,105.7893,106.2564,105.7322,106.2088,20614.0
2016-01-12 14:35:00,111.46,111.53,111.26,111.39,57941.0,106.2469,106.3136,106.0563,106.1802,57941.0
2016-01-12 14:40:00,111.33,111.34,110.95,111.01,18402.0,106.123,106.1325,105.7608,105.8179,18402.0
2016-01-12 14:45:00,110.98,111.26,110.98,111.22,8372.0,105.7893,106.0563,105.7893,106.0181,8372.0
2016-01-12 14:50:00,111.21,111.43,111.13,111.31,37621.0,106.0086,106.2183,105.9323,106.1039,37621.0
2016-01-12 14:55:00,111.29,111.42,111.23,111.29,25917.0,106.0849,106.2088,106.0277,106.0849,25917.0
2016-01-12 15:00:00,111.32,111.4,111.07,111.1,22365.0,106.1134,106.1897,105.8751,105.9037,22365.0
2016-01-12 15:05:00,111.09,111.17,110.88,110.88,12179.0,105.8942,105.9705,105.694,105.694,12179.0
2016-01-12 15:10:00,110.87,111.04,110.79,110.94,9385.0,105.6845,105.8465,105.6082,105.7512,9385.0
2016-01-12 15:15:00,110.95,111.25,110.92,111.21,8001.0,105.7608,106.0467,105.7322,106.0086,8001.0
2016-01-12 15:20:00,111.29,111.66,111.23,111.63,31304.0,106.0849,106.4375,106.0277,106.4089,31304.0
2016-01-12 15:25:00,111.62,111.89,111.5,111.8,49350.0,106.3994,106.6568,106.285,106.571,49350.0
2016-01-12 15:30:00,111.8,111.85,111.6,111.67,25348.0,106.571,106.6187,106.3804,106.4471,25348.0
2016-01-12 15:35:00,111.66,112.12,111.63,111.83,26860.0,106.4375,106.876,106.4089,106.5996,26860.0
2016-01-12 15:40:00,111.8,112.31,111.72,112.3,21800.0,106.571,107.0571,106.4947,107.0476,21800.0
2016-01-12 15:45:00,112.23,112.36,111.98,112.11,21775.0,106.9809,107.1048,106.7426,106.8665,21775.0
2016-01-12 15:50:00,112.12,112.16,111.95,112.05,33113.0,106.876,106.9142,106.714,106.8093,33113.0
2016-01-12 15:55:00,112.05,112.15,111.85,111.89,51871.0,106.8093,106.9046,106.6187,106.6568,51871.0
2016-01-13 09:30:00,112.44,112.91,111.57,111.57,18091.0,107.1811,107.6291,106.3518,106.3518,18091.0
2016-01-13 09:35:00,111.77,112.0,111.55,111.61,19490.0,106.5424,106.7616,106.3327,106.3899,19490.0
2016-01-13 09:40:00,111.66,111.84,111.48,111.54,30455.0,106.4375,106.6091,106.266,106.3232,30455.0
2016-01-13 09:45:00,111.58,111.68,111.27,111.27,10310.0,106.3613,106.4566,106.0658,106.0658,10310.0
2016-01-13 09:50:00,111.31,111.39,110.79,110.83,10281.0,106.1039,106.1802,105.6082,105.6464,10281.0
2016-01-13 09:55:00,110.89,111.14,110.77,111.1,35597.0,105.7036,105.9419,105.5892,105.9037,35597.0
2016-01-13 10:00:00,111.0,111.34,110.81,110.87,9156.0,105.8084,106.1325,105.6273,105.6845,9156.0
2016-01-13 10:05:00,110.92,111.11,110.76,111.05,20381.0,105.7322,105.9133,105.5796,105.8561,20381.0
2016-01-13 10:10:00,111.06,111.16,110.6,110.82,22709.0,105.8656,105.9609,105.4271,105.6368,22709.0
2016-01-13 10:15:00,110.77,110.79,110.55,110.64,26558.0,105.5892,105.6082,105.3795,105.4653,26558.0
2016-01-13 10:20:00,110.61,110.83,110.59,110.74,20618.0,105.4367,105.6464,105.4176,105.5606,20618.0
2016-01-13 10:25:00,110.73,110.75,110.38,110.49,8762.0,105.551,105.5701,105.2174,105.3223,8762.0
2016-01-13 10:30:00,110.49,110.49,110.14,110.18,20100.0,105.3223,105.3223,104.9886,105.0268,20100.0
2016-01-13 10:35:00,110.17,110.34,110.17,110.17,24144.0,105.0172,105.1793,105.0172,105.0172,24144.0
2016-01-13 10:40:00,110.14,110.47,110.1,110.39,32971.0,104.9886,105.3032,104.9505,105.2269,32971.0
2016-01-13 10:45:00,110.34,110.41,110.21,110.38,14632.0,105.1793,105.246,105.0554,105.2174,14632.0
2016-01-13 10:50:00,110.39,110.46,110.25,110.35,22353.0,105.2269,105.2937,105.0935,105.1888,22353.0
2016-01-13 10:55:00,110.33,110.35,110.22,110.35,15325.0,105.1698,105.1888,105.0649,105.1888,15325.0
2016-01-13 11:00:00,110.37,110.37,109.92,109.92,10567.0,105.2079,105.2079,104.7789,104.7789,10567.0
2016-01-13 11:05:00,109.91,109.94,109.58,109.62,12285.0,104.7694,104.798,104.4548,104.493,12285.0
2016-01-13 11:10:00,109.62,109.87,109.62,109.82,50510.0,104.493,104.7313,104.493,104.6836,50510.0
2016-01-13 11:15:00,109.84,110.37,109.83,110.33,13873.0,104.7027,105.2079,104.6931,105.1698,13873.0
2016-01-13 11:20:00,110.29,110.32,109.96,109.98,8045.0,105.1316,105.1602,104.8171,104.8361,8045.0
2016-01-13 11:25:00,109.97,109.97,109.72,109.82,14057.0,104.8266,104.8266,104.5883,104.6836,14057.0
2016-01-13 11:30:00,109.76,109.95,109.64,109.93,7957.0,104.6264,104.8075,104.512,104.7885,7957.0
2016-01-13 11:35:00,109.96,110.03,109.89,109.95,5087.0,104.8171,104.8838,104.7503,104.8075,5087.0
2016-01-13 11:40:00,109.9,109.97,109.77,109.89,4846.0,104.7599,104.8266,104.6359,104.7503,4846.0
2016-01-13 11:45:00,109.88,109.88,109.44,109.5,13370.0,104.7408,104.7408,104.3214,104.3786,13370.0
2016-01-13 11:50:00,109.5,109.68,109.05,109.13,34627.0,104.3786,104.5502,103.9496,104.0259,34627.0
2016-01-13 11:55:00,109.14,109.15,108.84,108.96,21778.0,104.0354,104.0449,103.7494,103.8638,21778.0
2016-01-13 12:00:00,108.98,109.07,108.75,108.76,25800.0,103.8829,103.9687,103.6636,103.6732,25800.0
2016-01-13 12:05:00,108.8,108.8,108.4,108.5,19441.0,103.7113,103.7113,103.33,103.4253,19441.0
2016-01-13 12:10:00,108.5,108.76,108.32,108.76,31276.0,103.4253,103.6732,103.2538,103.6732,31276.0
2016-01-13 12:15:00,108.76,108.93,108.46,108.63,15564.0,103.6732,103.8352,103.3872,103.5493,15564.0
2016-01-13 12:20:00,108.58,108.86,108.47,108.81,8671.0,103.5016,103.7685,103.3967,103.7208,8671.0
2016-01-13 12:25:00,108.85,108.85,108.59,108.63,14832.0,103.759,103.759,103.5111,103.5493,14832.0
2016-01-13 12:30:00,108.63,108.63,108.29,108.39,20184.0,103.5493,103.5493,103.2252,103.3205,20184.0
2016-01-13 12:35:00,108.38,108.39,107.57,107.64,74549.0,103.311,103.3205,102.5388,102.6056,74549.0
2016-01-13 12:40:00,107.59,107.74,107.26,107.65,77341.0,102.5579,102.7009,102.2433,102.6151,77341.0
2016-01-13 12:45:00,107.65,107.74,107.48,107.5,70126.0,102.6151,102.7009,102.453,102.4721,70126.0
2016-01-13 12:50:00,107.53,107.63,107.32,107.5,103024.0,102.5007,102.596,102.3005,102.4721,103024.0
2016-01-13 12:55:00,107.5,107.6,107.31,107.38,35328.0,102.4721,102.5674,102.291,102.3577,35328.0
2016-01-13 13:00:00,107.38,107.54,107.01,107.34,74813.0,102.3577,102.5102,102.005,102.3196,74813.0
2016-01-13 13:05:00,107.38,107.46,107.22,107.31,32454.0,102.3577,102.434,102.2052,102.291,32454.0
2016-01-13 13:10:00,107.34,107.64,107.17,107.61,69986.0,102.3196,102.6056,102.1575,102.577,69986.0
2016-01-13 13:15:00,107.64,107.72,107.51,107.56,21685.0,102.6056,102.6818,102.4816,102.5293,21685.0
2016-01-13 13:20:00,107.52,107.61,106.92,106.94,42604.0,102.4912,102.577,101.9192,101.9383,42604.0
2016-01-13 13:25:00,106.93,107.05,106.58,106.75,56277.0,101.9288,102.0432,101.5951,101.7572,56277.0
2016-01-13 13:30:00,106.77,107.02,106.71,106.94,97044.0,101.7763,102.0146,101.7191,101.9383,97044.0
2016-01-13 13:35:00,106.98,107.09,106.85,106.85,28634.0,101.9764,102.0813,101.8525,101.8525,28634.0
2016-01-13 13:40:00,106.87,106.97,106.55,106.75,43562.0,101.8716,101.9669,101.5665,101.7572,43562.0
2016-01-13 13:45:00,106.75,106.91,106.71,106.87,73609.0,101.7572,101.9097,101.7191,101.8716,73609.0
2016-01-13 13:50:00,106.86,106.87,106.61,106.75,42471.0,101.862,101.8716,101.6237,101.7572,42471.0
2016-01-13 13:55:00,106.77,107.01,106.75,106.75,47092.0,101.7763,102.005,101.7572,101.7572,47092.0
2016-01-13 14:00:00,106.76,107.04,106.75,106.92,33665.0,101.7667,102.0336,101.7572,101.9192,33665.0
2016-01-13 14:05:00,106.86,107.17,106.75,107.11,46698.0,101.862,102.1575,101.7572,102.1004,46698.0
2016-01-13 14:10:00,107.05,107.18,106.75,106.92,25322.0,102.0432,102.1671,101.7572,101.9192,25322.0
2016-01-13 14:15:00,106.92,107.06,106.64,106.69,68733.0,101.9192,102.0527,101.6523,101.7,68733.0
2016-01-13 14:20:00,106.64,106.64,106.06,106.06,41316.0,101.6523,101.6523,101.0995,101.0995,41316.0
2016-01-13 14:25:00,106.06,106.34,105.79,106.14,45967.0,101.0995,101.3664,100.8421,101.1757,45967.0
2016-01-13 14:30:00,106.14,106.17,105.61,105.63,107891.0,101.1757,101.2043,100.6705,100.6896,107891.0
2016-01-13 14:35:00,105.6,106.36,105.33,106.34,77393.0,100.661,101.3854,100.4036,101.3664,77393.0
2016-01-13 14:40:00,106.34,106.43,105.63,105.69,58975.0,101.3664,101.4522,100.6896,100.7468,58975.0
2016-01-13 14:45:00,105.66,106.19,105.66,106.16,23015.0,100.7182,101.2234,100.7182,101.1948,23015.0
2016-01-13 14:50:00,106.24,106.81,106.2,106.81,34587.0,101.271,101.8144,101.2329,101.8144,34587.0
2016-01-13 14:55:00,106.77,108.7,106.77,108.17,136943.0,101.7763,103.616,101.7763,103.1108,136943.0
2016-01-13 15:00:00,108.2,108.32,107.34,107.59,107902.0,103.1394,103.2538,102.3196,102.5579,107902.0
2016-01-13 15:05:00,107.63,107.91,107.58,107.9,53079.0,102.596,102.8629,102.5484,102.8534,53079.0
2016-01-13 15:10:00,107.9,108.01,107.38,107.5,54179.0,102.8534,102.9583,102.3577,102.4721,54179.0
2016-01-13 15:15:00,107.5,107.87,107.4,107.76,48878.0,102.4721,102.8248,102.3768,102.72,48878.0
2016-01-13 15:20:00,107.68,107.79,107.27,107.48,28139.0,102.6437,102.7485,102.2529,102.453,28139.0
2016-01-13 15:25:00,107.41,107.76,107.34,107.44,57992.0,102.3863,102.72,102.3196,102.4149,57992.0
2016-01-13 15:30:00,107.45,107.69,107.29,107.43,37755.0,102.4245,102.6532,102.2719,102.4054,37755.0
2016-01-13 15:35:00,107.39,107.43,106.78,107.13,36455.0,102.3673,102.4054,101.7858,102.1194,36455.0
2016-01-13 15:40:00,107.17,107.34,106.92,106.92,35460.0,102.1575,102.3196,101.9192,101.9192,35460.0
2016-01-13 15:45:00,106.95,107.03,106.21,106.26,61065.0,101.9478,102.0241,101.2424,101.2901,61065.0
2016-01-13 15:50:00,106.28,106.6,106.24,106.47,87940.0,101.3092,101.6142,101.271,101.4903,87940.0
2016-01-13 15:55:00,106.47,106.71,106.26,106.36,119171.0,101.4903,101.7191,101.2901,101.3854,119171.0
2016-01-14 09:30:00,106.73,106.99,105.67,105.88,27867.0,101.7381,101.986,100.7277,100.9279,27867.0
2016-01-14 09:35:00,105.89,106.03,105.51,105.56,22583.0,100.9374,101.0709,100.5752,100.6228,22583.0
2016-01-14 09:40:00,105.55,105.81,105.01,105.72,28689.0,100.6133,100.8612,100.0986,100.7754,28689.0
2016-01-14 09:45:00,105.59,106.0,105.58,105.77,13940.0,100.6514,101.0423,100.6419,100.823,13940.0
2016-01-14 09:50:00,105.68,105.92,105.04,105.04,31288.0,100.7372,100.966,100.1272,100.1272,31288.0
2016-01-14 09:55:00,105.07,105.13,103.54,103.79,47593.0,100.1558,100.213,98.6973,98.9356,47593.0
2016-01-14 10:00:00,103.78,104.09,103.24,103.83,39759.0,98.9261,99.2216,98.4114,98.9738,39759.0
2016-01-14 10:05:00,103.73,104.11,103.27,103.33,46802.0,98.8784,99.2407,98.44,98.4971,46802.0
2016-01-14 10:10:00,103.38,103.61,102.87,103.52,59729.0,98.5448,98.7641,98.0587,98.6783,59729.0
2016-01-14 10:15:00,103.53,105.06,103.53,104.8,67289.0,98.6878,100.1462,98.6878,99.8984,67289.0
2016-01-14 10:20:00,104.85,105.96,104.76,105.96,35293.0,99.9461,101.0041,99.8603,101.0041,35293.0
2016-01-14 10:25:00,105.92,107.09,105.72,106.43,51489.0,100.966,102.0813,100.7754,101.4522,51489.0
2016-01-14 10:30:00,106.62,106.99,106.31,106.92,21059.0,101.6333,101.986,101.3378,101.9192,21059.0
2016-01-14 10:35:00,106.89,107.63,106.82,107.24,33394.0,101.8906,102.596,101.8239,102.2243,33394.0
2016-01-14 10:40:00,107.07,107.33,106.82,107.33,31960.0,102.0622,102.3101,101.8239,102.3101,31960.0
2016-01-14 10:45:00,107.37,107.67,107.05,107.29,36429.0,102.3482,102.6342,102.0432,102.2719,36429.0
2016-01-14 10:50:00,107.29,107.49,106.82,106.82,15536.0,102.2719,102.4626,101.8239,101.8239,15536.0
2016-01-14 10:55:00,106.71,106.83,106.22,106.24,21716.0,101.7191,101.8334,101.252,101.271,21716.0
2016-01-14 11:00:00,106.25,106.25,105.45,105.47,24951.0,101.2806,101.2806,100.518,100.5371,24951.0
2016-01-14 11:05:00,105.47,105.62,105.2,105.5,34440.0,100.5371,100.68,100.2797,100.5657,34440.0
2016-01-14 11:10:00,105.4,105.93,105.4,105.8,13059.0,100.4703,100.9755,100.4703,100.8516,13059.0
2016-01-14 11:15:00,105.92,105.92,105.08,105.11,14555.0,100.966,100.966,100.1653,100.1939,14555.0
2016-01-14 11:20:00,105.09,105.23,104.54,104.58,14853.0,100.1748,100.3083,99.6506,99.6887,14853.0
2016-01-14 11:25:00,104.73,105.12,104.66,105.09,18730.0,99.8317,100.2034,99.7649,100.1748,18730.0
2016-01-14 11:30:00,105.12,105.41,104.73,104.73,12958.0,100.2034,100.4799,99.8317,99.8317,12958.0
2016-01-14 11:35:00,104.74,105.37,104.56,105.33,30761.0,99.8412,100.4417,99.6696,100.4036,30761.0
2016-01-14 11:40:00,105.38,105.7,105.34,105.49,17107.0,100.4513,100.7563,100.4131,100.5561,17107.0
2016-01-14 11:45:00,105.49,105.68,105.04,105.04,21165.0,100.5561,100.7372,100.1272,100.1272,21165.0
2016-01-14 11:50:00,105.06,105.06,104.6,104.95,28650.0,100.1462,100.1462,99.7077,100.0414,28650.0
2016-01-14 11:55:00,104.96,105.42,104.96,105.37,14075.0,100.0509,100.4894,100.0509,100.4417,14075.0
2016-01-14 12:00:00,105.49,105.87,105.46,105.82,19455.0,100.5561,100.9183,100.5275,100.8707,19455.0
2016-01-14 12:05:00,105.81,105.98,105.75,105.89,17142.0,100.8612,101.0232,100.804,100.9374,17142.0
2016-01-14 12:10:00,105.83,105.93,105.72,105.79,13755.0,100.8802,100.9755,100.7754,100.8421,13755.0
2016-01-14 12:15:00,105.8,105.88,105.56,105.59,18955.0,100.8516,100.9279,100.6228,100.6514,18955.0
2016-01-14 12:20:00,105.59,105.7,105.4,105.64,17484.0,100.6514,100.7563,100.4703,100.6991,17484.0
2016-01-14 12:25:00,105.64,105.65,105.32,105.41,16249.0,100.6991,100.7086,100.3941,100.4799,16249.0
2016-01-14 12:30:00,105.48,106.07,105.48,105.77,22026.0,100.5466,101.109,100.5466,100.823,22026.0
2016-01-14 12:35:00,105.86,106.09,105.86,106.04,7450.0,100.9088,101.1281,100.9088,101.0804,7450.0
2016-01-14 12:40:00,106.18,106.48,105.94,106.05,12870.0,101.2139,101.4998,100.9851,101.0899,12870.0
2016-01-14 12:45:00,106.07,106.36,105.98,106.29,16700.0,101.109,101.3854,101.0232,101.3187,16700.0
2016-01-14 12:50:00,106.31,106.35,106.01,106.32,14155.0,101.3378,101.3759,101.0518,101.3473,14155.0
2016-01-14 12:55:00,106.31,106.37,105.76,105.78,8492.0,101.3378,101.395,100.8135,100.8326,8492.0
2016-01-14 13:00:00,105.75,106.26,105.6,106.09,11475.0,100.804,101.2901,100.661,101.1281,11475.0
2016-01-14 13:05:00,106.16,106.58,106.08,106.58,22180.0,101.1948,101.5951,101.1185,101.5951,22180.0
2016-01-14 13:10:00,106.65,106.72,106.37,106.47,8750.0,101.6619,101.7286,101.395,101.4903,8750.0
2016-01-14 13:15:00,106.46,106.68,106.44,106.68,5038.0,101.4808,101.6905,101.4617,101.6905,5038.0
2016-01-14 13:20:00,106.69,106.99,106.46,106.52,29004.0,101.7,101.986,101.4808,101.5379,29004.0
2016-01-14 13:25:00,106.56,106.76,106.4,106.58,9605.0,101.5761,101.7667,101.4236,101.5951,9605.0
2016-01-14 13:30:00,106.59,106.68,106.49,106.61,9535.0,101.6047,101.6905,101.5094,101.6237,9535.0
2016-01-14 13:35:00,106.64,106.94,106.44,106.46,22619.0,101.6523,101.9383,101.4617,101.4808,22619.0
2016-01-14 13:40:00,106.49,106.52,106.21,106.24,8900.0,101.5094,101.5379,101.2424,101.271,8900.0
2016-01-14 13:45:00,106.24,106.55,106.06,106.36,21526.0,101.271,101.5665,101.0995,101.3854,21526.0
2016-01-14 13:50:00,106.4,106.91,106.25,106.8,52560.0,101.4236,101.9097,101.2806,101.8049,52560.0
2016-01-14 13:55:00,106.8,107.28,106.7,107.06,18688.0,101.8049,102.2624,101.7095,102.0527,18688.0
2016-01-14 14:00:00,107.15,107.19,106.72,106.98,16376.0,102.1385,102.1766,101.7286,101.9764,16376.0
2016-01-14 14:05:00,106.99,107.04,106.78,107.04,15197.0,101.986,102.0336,101.7858,102.0336,15197.0
2016-01-14 14:10:00,107.15,107.44,106.89,107.44,16974.0,102.1385,102.4149,101.8906,102.4149,16974.0
2016-01-14 14:15:00,107.39,107.97,107.29,107.96,51868.0,102.3673,102.9201,102.2719,102.9106,51868.0
2016-01-14 14:20:00,107.95,108.08,107.76,108.0,33814.0,102.9011,103.025,102.72,102.9487,33814.0
2016-01-14 14:25:00,108.0,108.0,107.58,107.7,23064.0,102.9487,102.9487,102.5484,102.6628,23064.0
2016-01-14 14:30:00,107.68,108.24,107.67,108.22,15850.0,102.6437,103.1775,102.6342,103.1584,15850.0
2016-01-14 14:35:00,108.19,108.25,107.99,108.23,13814.0,103.1298,103.187,102.9392,103.168,13814.0
2016-01-14 14:40:00,108.24,108.79,108.24,108.3,26694.0,103.1775,103.7018,103.1775,103.2347,26694.0
2016-01-14 14:45:00,108.26,108.76,108.23,108.6,19702.0,103.1966,103.6732,103.168,103.5207,19702.0
2016-01-14 14:50:00,108.65,109.0,108.59,108.78,29650.0,103.5683,103.902,103.5111,103.6922,29650.0
2016-01-14 14:55:00,108.8,109.49,108.78,109.41,57719.0,103.7113,104.369,103.6922,104.2928,57719.0
2016-01-14 15:00:00,109.48,109.49,109.03,109.05,28360.0,104.3595,104.369,103.9306,103.9496,28360.0
2016-01-14 15:05:00,109.08,109.24,108.98,109.02,70507.0,103.9782,104.1307,103.8829,103.921,70507.0
2016-01-14 15:10:00,109.07,109.33,109.07,109.28,32703.0,103.9687,104.2165,103.9687,104.1689,32703.0
2016-01-14 15:15:00,109.28,109.36,109.04,109.08,29917.0,104.1689,104.2451,103.9401,103.9782,29917.0
2016-01-14 15:20:00,109.08,109.11,108.8,108.86,42408.0,103.9782,104.0068,103.7113,103.7685,42408.0
2016-01-14 15:25:00,108.86,108.91,108.18,108.32,40142.0,103.7685,103.8162,103.1203,103.2538,40142.0
2016-01-14 15:30:00,108.31,108.31,107.67,107.71,47381.0,103.2442,103.2442,102.6342,102.6723,47381.0
2016-01-14 15:35:00,107.73,107.92,107.51,107.59,62580.0,102.6914,102.8725,102.4816,102.5579,62580.0
2016-01-14 15:40:00,107.59,107.77,107.38,107.7,50543.0,102.5579,102.7295,102.3577,102.6628,50543.0
2016-01-14 15:45:00,107.71,107.96,107.54,107.63,68764.0,102.6723,102.9106,102.5102,102.596,68764.0
2016-01-14 15:50:00,107.62,107.83,107.37,107.53,53783.0,102.5865,102.7867,102.3482,102.5007,53783.0
2016-01-14 15:55:00,107.53,107.74,107.43,107.72,92801.0,102.5007,102.7009,102.4054,102.6818,92801.0
2016-01-15 09:30:00,103.56,103.93,101.3,102.23,146444.0,98.7164,99.0691,96.5621,97.4486,146444.0
2016-01-15 09:35:00,102.14,104.02,102.14,103.02,83486.0,97.3628,99.1549,97.3628,98.2016,83486.0
2016-01-15 09:40:00,103.09,103.54,102.54,103.49,90399.0,98.2684,98.6973,97.7441,98.6497,90399.0
2016-01-15 09:45:00,103.54,103.8,102.82,103.36,318465.0,98.6973,98.9452,98.011,98.5257,318465.0
2016-01-15 09:50:00,103.4,103.55,102.02,102.42,147065.0,98.5639,98.7069,97.2484,97.6297,147065.0
2016-01-15 09:55:00,102.3,103.0,101.48,101.66,73353.0,97.5153,98.1826,96.7337,96.9053,73353.0
2016-01-15 10:00:00,101.68,101.8,100.69,101.28,87795.0,96.9243,97.0387,95.9806,96.543,87795.0
2016-01-15 10:05:00,101.25,101.87,101.08,101.23,49805.0,96.5144,97.1054,96.3524,96.4954,49805.0
2016-01-15 10:10:00,101.23,101.91,100.67,101.22,55648.0,96.4954,97.1436,95.9616,96.4858,55648.0
2016-01-15 10:15:00,101.11,102.35,100.91,102.3,129998.0,96.381,97.563,96.1903,97.5153,129998.0
2016-01-15 10:20:00,102.44,103.69,102.39,102.68,103704.0,97.6488,98.8403,97.6011,97.8775,103704.0
2016-01-15 10:25:00,102.59,103.24,102.58,102.81,67076.0,97.7918,98.4114,97.7822,98.0015,67076.0
2016-01-15 10:30:00,102.87,103.37,102.8,102.8,78176.0,98.0587,98.5353,97.9919,97.9919,78176.0
2016-01-15 10:35:00,102.73,103.14,102.73,102.95,32598.0,97.9252,98.316,97.9252,98.1349,32598.0
2016-01-15 10:40:00,103.05,103.15,102.38,102.7,37988.0,98.2302,98.3256,97.5916,97.8966,37988.0
2016-01-15 10:45:00,102.64,102.84,102.6,102.75,23707.0,97.8394,98.0301,97.8013,97.9443,23707.0
2016-01-15 10:50:00,102.74,102.79,101.99,102.03,42846.0,97.9347,97.9824,97.2198,97.258,42846.0
2016-01-15 10:55:00,101.95,102.16,101.68,102.09,40933.0,97.1817,97.3819,96.9243,97.3151,40933.0
2016-01-15 11:00:00,102.06,102.27,101.6,101.83,23541.0,97.2865,97.4867,96.8481,97.0673,23541.0
2016-01-15 11:05:00,101.74,101.75,101.06,101.26,50975.0,96.9815,96.991,96.3333,96.524,50975.0
2016-01-15 11:10:00,101.28,101.47,101.25,101.43,28856.0,96.543,96.7241,96.5144,96.686,28856.0
2016-01-15 11:15:00,101.43,101.65,101.29,101.59,14587.0,96.686,96.8957,96.5526,96.8385,14587.0
2016-01-15 11:20:00,101.5,101.61,101.17,101.32,44464.0,96.7527,96.8576,96.4382,96.5812,44464.0
2016-01-15 11:25:00,101.31,101.75,101.31,101.75,22644.0,96.5716,96.991,96.5716,96.991,22644.0
2016-01-15 11:30:00,101.74,101.97,101.6,101.81,9706.0,96.9815,97.2008,96.8481,97.0482,9706.0
2016-01-15 11:35:00,101.84,102.04,101.68,102.02,20937.0,97.0768,97.2675,96.9243,97.2484,20937.0
2016-01-15 11:40:00,101.97,102.17,101.61,101.67,20808.0,97.2008,97.3914,96.8576,96.9148,20808.0
2016-01-15 11:45:00,101.65,101.92,101.6,101.6,23070.0,96.8957,97.1531,96.8481,96.8481,23070.0
2016-01-15 11:50:00,101.6,101.65,100.84,100.84,26094.0,96.8481,96.8957,96.1236,96.1236,26094.0
2016-01-15 11:55:00,100.85,100.85,100.53,100.79,49791.0,96.1331,96.1331,95.8281,96.0759,49791.0
2016-01-15 12:00:00,100.72,100.94,100.6,100.75,37310.0,96.0092,96.2189,95.8948,96.0378,37310.0
2016-01-15 12:05:00,100.66,100.81,100.36,100.81,23148.0,95.952,96.095,95.6661,96.095,23148.0
2016-01-15 12:10:00,100.81,100.91,100.61,100.69,12314.0,96.095,96.1903,95.9044,95.9806,12314.0
2016-01-15 12:15:00,100.66,100.66,100.01,100.05,32868.0,95.952,95.952,95.3324,95.3706,32868.0
2016-01-15 12:20:00,100.07,100.12,99.73,99.95,43797.0,95.3896,95.4373,95.0655,95.2752,43797.0
2016-01-15 12:25:00,99.96,100.0,99.78,99.78,19384.0,95.2848,95.3229,95.1132,95.1132,19384.0
2016-01-15 12:30:00,99.78,99.97,99.56,99.97,43339.0,95.1132,95.2943,94.9035,95.2943,43339.0
2016-01-15 12:35:00,99.98,100.17,99.81,100.06,28436.0,95.3038,95.4849,95.1418,95.3801,28436.0
2016-01-15 12:40:00,100.0,100.43,99.95,100.4,26500.0,95.3229,95.7328,95.2752,95.7042,26500.0
2016-01-15 12:45:00,100.43,100.7,100.29,100.48,27675.0,95.7328,95.9902,95.5993,95.7804,27675.0
2016-01-15 12:50:00,100.48,101.38,100.46,101.34,78591.0,95.7804,96.6384,95.7614,96.6002,78591.0
2016-01-15 12:55:00,101.36,101.91,101.36,101.8,52232.0,96.6193,97.1436,96.6193,97.0387,52232.0
2016-01-15 13:00:00,101.8,101.8,101.33,101.68,57112.0,97.0387,97.0387,96.5907,96.9243,57112.0
2016-01-15 13:05:00,101.67,101.67,100.78,101.1,21626.0,96.9148,96.9148,96.0664,96.3714,21626.0
2016-01-15 13:10:00,101.1,101.76,101.1,101.65,19172.0,96.3714,97.0006,96.3714,96.8957,19172.0
2016-01-15 13:15:00,101.51,102.15,101.33,101.97,39554.0,96.7623,97.3723,96.5907,97.2008,39554.0
2016-01-15 13:20:00,101.98,102.5,101.97,102.45,36087.0,97.2103,97.706,97.2008,97.6583,36087.0
2016-01-15 13:25:00,102.46,103.52,102.46,103.13,82245.0,97.6678,98.6783,97.6678,98.3065,82245.0
2016-01-15 13:30:00,103.15,103.15,101.97,102.14,44405.0,98.3256,98.3256,97.2008,97.3628,44405.0
2016-01-15 13:35:00,102.19,102.25,101.98,102.04,47675.0,97.4105,97.4677,97.2103,97.2675,47675.0
2016-01-15 13:40:00,102.01,102.77,102.01,102.66,25635.0,97.2389,97.9633,97.2389,97.8585,25635.0
2016-01-15 13:45:00,102.69,102.97,102.58,102.62,14579.0,97.8871,98.154,97.7822,97.8204,14579.0
2016-01-15 13:50:00,102.61,103.08,102.59,102.83,28289.0,97.8108,98.2588,97.7918,98.0205,28289.0
2016-01-15 13:55:00,102.83,102.87,102.58,102.67,29163.0,98.0205,98.0587,97.7822,97.868,29163.0
2016-01-15 14:00:00,102.68,102.89,102.51,102.51,30655.0,97.8775,98.0777,97.7155,97.7155,30655.0
2016-01-15 14:05:00,102.48,102.51,102.0,102.39,23895.0,97.6869,97.7155,97.2294,97.6011,23895.0
2016-01-15 14:10:00,102.45,102.67,102.07,102.21,24898.0,97.6583,97.868,97.2961,97.4295,24898.0
2016-01-15 14:15:00,102.14,102.17,101.74,101.81,19879.0,97.3628,97.3914,96.9815,97.0482,19879.0
2016-01-15 14:20:00,101.76,101.78,101.18,101.31,16979.0,97.0006,97.0196,96.4477,96.5716,16979.0
2016-01-15 14:25:00,101.39,101.67,101.22,101.28,23517.0,96.6479,96.9148,96.4858,96.543,23517.0
2016-01-15 14:30:00,101.2,101.75,101.19,101.6,25016.0,96.4668,96.991,96.4572,96.8481,25016.0
2016-01-15 14:35:00,101.55,101.85,101.53,101.68,17804.0,96.8004,97.0864,96.7813,96.9243,17804.0
2016-01-15 14:40:00,101.72,102.31,101.64,101.73,28392.0,96.9624,97.5249,96.8862,96.972,28392.0
2016-01-15 14:45:00,101.72,102.05,101.72,102.05,15851.0,96.9624,97.277,96.9624,97.277,15851.0
2016-01-15 14:50:00,102.05,102.62,101.84,102.61,27600.0,97.277,97.8204,97.0768,97.8108,27600.0
2016-01-15 14:55:00,102.63,102.91,102.28,102.91,24341.0,97.8299,98.0968,97.4963,98.0968,24341.0
2016-01-15 15:00:00,102.91,102.99,102.59,102.99,25011.0,98.0968,98.173,97.7918,98.173,25011.0
2016-01-15 15:05:00,102.99,102.99,102.54,102.54,38555.0,98.173,98.173,97.7441,97.7441,38555.0
2016-01-15 15:10:00,102.46,102.62,102.19,102.54,18793.0,97.6678,97.8204,97.4105,97.7441,18793.0
2016-01-15 15:15:00,102.58,102.64,101.8,102.09,26096.0,97.7822,97.8394,97.0387,97.3151,26096.0
2016-01-15 15:20:00,102.03,102.64,101.94,102.64,39221.0,97.258,97.8394,97.1722,97.8394,39221.0
2016-01-15 15:25:00,102.67,102.78,102.53,102.68,46146.0,97.868,97.9729,97.7346,97.8775,46146.0
2016-01-15 15:30:00,102.67,102.81,102.14,102.59,59286.0,97.868,98.0015,97.3628,97.7918,59286.0
2016-01-15 15:35:00,102.57,102.7,102.31,102.39,49805.0,97.7727,97.8966,97.5249,97.6011,49805.0
2016-01-15 15:40:00,102.35,102.59,102.23,102.56,80581.0,97.563,97.7918,97.4486,97.7632,80581.0
2016-01-15 15:45:00,102.57,102.9,102.55,102.82,89011.0,97.7727,98.0873,97.7536,98.011,89011.0
2016-01-15 15:50:00,102.79,102.97,102.72,102.93,113467.0,97.9824,98.154,97.9157,98.1159,113467.0
2016-01-15 15:55:00,102.94,103.03,102.49,102.76,210134.0,98.1254,98.2112,97.6964,97.9538,210134.0
2016-01-19 09:30:00,104.81,106.15,104.15,105.72,72634.0,99.9079,101.1853,99.2788,100.7754,72634.0
2016-01-19 09:35:00,105.69,105.81,104.62,104.77,97625.0,100.7468,100.8612,99.7268,99.8698,97625.0
2016-01-19 09:40:00,104.78,105.66,104.73,104.99,78847.0,99.8793,100.7182,99.8317,100.0795,78847.0
2016-01-19 09:45:00,105.17,105.48,104.95,105.1,46818.0,100.2511,100.5466,100.0414,100.1844,46818.0
2016-01-19 09:50:00,105.1,105.11,104.4,104.99,52880.0,100.1844,100.1939,99.5171,100.0795,52880.0
2016-01-19 09:55:00,104.98,105.3,104.81,105.15,65612.0,100.07,100.375,99.9079,100.232,65612.0
2016-01-19 10:00:00,105.23,105.3,104.7,104.86,36753.0,100.3083,100.375,99.8031,99.9556,36753.0
2016-01-19 10:05:00,104.87,105.28,104.68,104.81,49225.0,99.9651,100.3559,99.784,99.9079,49225.0
2016-01-19 10:10:00,104.68,104.83,104.44,104.46,21992.0,99.784,99.927,99.5552,99.5743,21992.0
2016-01-19 10:15:00,104.49,104.81,104.48,104.79,23841.0,99.6029,99.9079,99.5934,99.8889,23841.0
2016-01-19 10:20:00,104.79,105.5,104.79,105.5,46330.0,99.8889,100.5657,99.8889,100.5657,46330.0
2016-01-19 10:25:00,105.53,105.87,105.42,105.76,64851.0,100.5943,100.9183,100.4894,100.8135,64851.0
2016-01-19 10:30:00,105.78,106.08,105.64,105.9,25036.0,100.8326,101.1185,100.6991,100.9469,25036.0
2016-01-19 10:35:00,105.89,106.19,105.89,106.02,25696.0,100.9374,101.2234,100.9374,101.0613,25696.0
2016-01-19 10:40:00,105.99,106.35,105.99,106.09,22166.0,101.0327,101.3759,101.0327,101.1281,22166.0
2016-01-19 10:45:00,106.11,106.77,105.96,106.69,26710.0,101.1471,101.7763,101.0041,101.7,26710.0
2016-01-19 10:50:00,106.73,106.77,106.13,106.29,24357.0,101.7381,101.7763,101.1662,101.3187,24357.0
2016-01-19 10:55:00,106.29,106.58,106.2,106.27,20816.0,101.3187,101.5951,101.2329,101.2996,20816.0
2016-01-19 11:00:00,106.23,106.66,106.16,106.48,16016.0,101.2615,101.6714,101.1948,101.4998,16016.0
2016-01-19 11:05:00,106.46,106.46,105.8,105.81,27000.0,101.4808,101.4808,100.8516,100.8612,27000.0
2016-01-19 11:10:00,105.81,105.87,105.36,105.52,18883.0,100.8612,100.9183,100.4322,100.5847,18883.0
2016-01-19 11:15:00,105.43,105.63,105.16,105.27,18349.0,100.4989,100.6896,100.2416,100.3464,18349.0
2016-01-19 11:20:00,105.24,105.61,105.2,105.45,38479.0,100.3178,100.6705,100.2797,100.518,38479.0
2016-01-19 11:25:00,105.4,105.99,105.4,105.92,49106.0,100.4703,101.0327,100.4703,100.966,49106.0
2016-01-19 11:30:00,105.92,106.16,105.73,105.73,25736.0,100.966,101.1948,100.7849,100.7849,25736.0
2016-01-19 11:35:00,105.75,105.85,105.54,105.84,9311.0,100.804,100.8993,100.6038,100.8898,9311.0
2016-01-19 11:40:00,105.86,106.16,105.73,106.12,25772.0,100.9088,101.1948,100.7849,101.1567,25772.0
2016-01-19 11:45:00,106.21,106.47,105.93,105.93,27545.0,101.2424,101.4903,100.9755,100.9755,27545.0
2016-01-19 11:50:00,105.95,106.26,105.92,106.18,38105.0,100.9946,101.2901,100.966,101.2139,38105.0
2016-01-19 11:55:00,106.18,106.32,105.73,105.73,55221.0,101.2139,101.3473,100.7849,100.7849,55221.0
2016-01-19 12:00:00,105.73,105.83,105.49,105.58,18909.0,100.7849,100.8802,100.5561,100.6419,18909.0
2016-01-19 12:05:00,105.55,105.73,105.35,105.39,10938.0,100.6133,100.7849,100.4227,100.4608,10938.0
2016-01-19 12:10:00,105.37,105.78,105.3,105.76,9621.0,100.4417,100.8326,100.375,100.8135,9621.0
2016-01-19 12:15:00,105.79,105.79,105.21,105.41,13915.0,100.8421,100.8421,100.2892,100.4799,13915.0
2016-01-19 12:20:00,105.36,105.51,105.24,105.26,14248.0,100.4322,100.5752,100.3178,100.3369,14248.0
2016-01-19 12:25:00,105.26,105.55,105.09,105.55,18102.0,100.3369,100.6133,100.1748,100.6133,18102.0
2016-01-19 12:30:00,105.51,105.78,105.47,105.72,19228.0,100.5752,100.8326,100.5371,100.7754,19228.0
2016-01-19 12:35:00,105.73,106.0,105.65,105.81,29307.0,100.7849,101.0423,100.7086,100.8612,29307.0
2016-01-19 12:40:00,105.82,106.07,105.58,105.63,31430.0,100.8707,101.109,100.6419,100.6896,31430.0
2016-01-19 12:45:00,105.64,105.78,105.55,105.66,21970.0,100.6991,100.8326,100.6133,100.7182,21970.0
2016-01-19 12:50:00,105.62,105.82,105.52,105.68,12248.0,100.68,100.8707,100.5847,100.7372,12248.0
2016-01-19 12:55:00,105.68,105.99,105.66,105.66,19750.0,100.7372,101.0327,100.7182,100.7182,19750.0
2016-01-19 13:00:00,105.72,106.1,105.71,105.85,18703.0,100.7754,101.1376,100.7658,100.8993,18703.0
2016-01-19 13:05:00,105.82,106.02,105.57,106.02,11917.0,100.8707,101.0613,100.6324,101.0613,11917.0
2016-01-19 13:10:00,105.96,105.97,105.52,105.57,38960.0,101.0041,101.0137,100.5847,100.6324,38960.0
2016-01-19 13:15:00,105.55,105.95,105.51,105.94,5370.0,100.6133,100.9946,100.5752,100.9851,5370.0
2016-01-19 13:20:00,106.0,106.38,105.85,105.86,25947.0,101.0423,101.4045,100.8993,100.9088,25947.0
2016-01-19 13:25:00,105.83,105.83,105.39,105.39,10606.0,100.8802,100.8802,100.4608,100.4608,10606.0
2016-01-19 13:30:00,105.41,105.68,105.3,105.35,12281.0,100.4799,100.7372,100.375,100.4227,12281.0
2016-01-19 13:35:00,105.35,105.69,105.24,105.69,14600.0,100.4227,100.7468,100.3178,100.7468,14600.0
2016-01-19 13:40:00,105.72,105.75,105.32,105.37,84009.0,100.7754,100.804,100.3941,100.4417,84009.0
2016-01-19 13:45:00,105.33,105.78,105.31,105.57,12212.0,100.4036,100.8326,100.3845,100.6324,12212.0
2016-01-19 13:50:00,105.59,105.62,105.21,105.25,13694.0,100.6514,100.68,100.2892,100.3273,13694.0
2016-01-19 13:55:00,105.33,105.57,105.33,105.37,10948.0,100.4036,100.6324,100.4036,100.4417,10948.0
2016-01-19 14:00:00,105.35,105.41,105.21,105.25,12479.0,100.4227,100.4799,100.2892,100.3273,12479.0
2016-01-19 14:05:00,105.26,105.3,104.76,104.76,73905.0,100.3369,100.375,99.8603,99.8603,73905.0
2016-01-19 14:10:00,104.77,104.84,104.51,104.6,36086.0,99.8698,99.9365,99.622,99.7077,36086.0
2016-01-19 14:15:00,104.54,104.54,104.08,104.53,29137.0,99.6506,99.6506,99.2121,99.641,29137.0
2016-01-19 14:20:00,104.42,104.71,104.22,104.71,17910.0,99.5362,99.8126,99.3455,99.8126,17910.0
2016-01-19 14:25:00,104.7,104.89,104.54,104.88,20012.0,99.8031,99.9842,99.6506,99.9747,20012.0
2016-01-19 14:30:00,104.84,104.86,104.66,104.85,20680.0,99.9365,99.9556,99.7649,99.9461,20680.0
2016-01-19 14:35:00,104.84,104.93,104.66,104.79,53317.0,99.9365,100.0223,99.7649,99.8889,53317.0
2016-01-19 14:40:00,104.76,104.86,104.33,104.35,30755.0,99.8603,99.9556,99.4504,99.4694,30755.0
2016-01-19 14:45:00,104.38,104.66,104.2,104.5,37773.0,99.498,99.7649,99.3265,99.6124,37773.0
2016-01-19 14:50:00,104.55,104.87,104.42,104.78,33200.0,99.6601,99.9651,99.5362,99.8793,33200.0
2016-01-19 14:55:00,104.78,104.96,104.67,104.78,25995.0,99.8793,100.0509,99.7745,99.8793,25995.0
2016-01-19 15:00:00,104.76,105.16,104.68,105.16,68481.0,99.8603,100.2416,99.784,100.2416,68481.0
2016-01-19 15:05:00,105.16,105.16,104.84,104.88,22335.0,100.2416,100.2416,99.9365,99.9747,22335.0
2016-01-19 15:10:00,104.85,105.11,104.76,104.84,35895.0,99.9461,100.1939,99.8603,99.9365,35895.0
2016-01-19 15:15:00,104.84,105.07,104.74,104.87,27450.0,99.9365,100.1558,99.8412,99.9651,27450.0
2016-01-19 15:20:00,104.88,105.12,104.83,104.91,51654.0,99.9747,100.2034,99.927,100.0032,51654.0
2016-01-19 15:25:00,104.9,105.45,104.86,105.39,43065.0,99.9937,100.518,99.9556,100.4608,43065.0
2016-01-19 15:30:00,105.38,105.58,105.2,105.25,40114.0,100.4513,100.6419,100.2797,100.3273,40114.0
2016-01-19 15:35:00,105.3,105.4,104.96,105.11,55797.0,100.375,100.4703,100.0509,100.1939,55797.0
2016-01-19 15:40:00,105.14,105.57,104.95,105.46,54056.0,100.2225,100.6324,100.0414,100.5275,54056.0
2016-01-19 15:45:00,105.48,105.64,105.36,105.64,82847.0,100.5466,100.6991,100.4322,100.6991,82847.0
2016-01-19 15:50:00,105.68,105.8,105.48,105.75,122312.0,100.7372,100.8516,100.5466,100.804,122312.0
2016-01-19 15:55:00,105.76,105.76,105.26,105.32,126368.0,100.8135,100.8135,100.3369,100.3941,126368.0
2016-01-20 09:30:00,103.73,103.76,102.69,102.79,43282.0,98.8784,98.907,97.8871,97.9824,43282.0
2016-01-20 09:35:00,102.9,103.04,102.1,102.11,31337.0,98.0873,98.2207,97.3247,97.3342,31337.0
2016-01-20 09:40:00,102.08,102.27,101.72,101.98,27442.0,97.3056,97.4867,96.9624,97.2103,27442.0
2016-01-20 09:45:00,101.99,102.08,101.14,101.34,27312.0,97.2198,97.3056,96.4096,96.6002,27312.0
2016-01-20 09:50:00,101.29,101.53,100.77,100.77,16569.0,96.5526,96.7813,96.0569,96.0569,16569.0
2016-01-20 09:55:00,100.83,100.88,100.51,100.69,20893.0,96.1141,96.1617,95.809,95.9806,20893.0
2016-01-20 10:00:00,100.68,100.74,100.07,100.41,22438.0,95.9711,96.0283,95.3896,95.7137,22438.0
2016-01-20 10:05:00,100.44,101.13,100.38,100.93,35523.0,95.7423,96.4,95.6851,96.2094,35523.0
2016-01-20 10:10:00,100.95,101.48,100.91,101.29,29916.0,96.2285,96.7337,96.1903,96.5526,29916.0
2016-01-20 10:15:00,101.37,101.94,101.29,101.65,51023.0,96.6288,97.1722,96.5526,96.8957,51023.0
2016-01-20 10:20:00,101.74,102.54,101.74,102.4,52756.0,96.9815,97.7441,96.9815,97.6106,52756.0
2016-01-20 10:25:00,102.43,102.67,101.79,101.9,28773.0,97.6392,97.868,97.0292,97.134,28773.0
2016-01-20 10:30:00,101.9,101.96,101.42,101.66,61954.0,97.134,97.1912,96.6765,96.9053,61954.0
2016-01-20 10:35:00,101.6,101.65,101.17,101.38,31054.0,96.8481,96.8957,96.4382,96.6384,31054.0
2016-01-20 10:40:00,101.4,101.86,101.26,101.59,33699.0,96.6574,97.0959,96.524,96.8385,33699.0
2016-01-20 10:45:00,101.55,101.6,101.07,101.13,38270.0,96.8004,96.8481,96.3429,96.4,38270.0
2016-01-20 10:50:00,101.01,101.18,100.65,100.65,13600.0,96.2857,96.4477,95.9425,95.9425,13600.0
2016-01-20 10:55:00,100.66,100.82,100.54,100.63,18883.0,95.952,96.1045,95.8376,95.9234,18883.0
2016-01-20 11:00:00,100.56,100.71,100.35,100.67,24232.0,95.8567,95.9997,95.6565,95.9616,24232.0
2016-01-20 11:05:00,100.66,101.08,100.53,101.01,13000.0,95.952,96.3524,95.8281,96.2857,13000.0
2016-01-20 11:10:00,100.9,101.9,100.9,101.79,17307.0,96.1808,97.134,96.1808,97.0292,17307.0
2016-01-20 11:15:00,101.83,102.57,101.81,102.46,61544.0,97.0673,97.7727,97.0482,97.6678,61544.0
2016-01-20 11:20:00,102.41,102.52,102.04,102.05,15322.0,97.6202,97.725,97.2675,97.277,15322.0
2016-01-20 11:25:00,102.09,102.24,101.95,102.07,23983.0,97.3151,97.4581,97.1817,97.2961,23983.0
2016-01-20 11:30:00,102.07,102.61,102.06,102.51,14402.0,97.2961,97.8108,97.2865,97.7155,14402.0
2016-01-20 11:35:00,102.53,102.67,102.31,102.36,15650.0,97.7346,97.868,97.5249,97.5725,15650.0
2016-01-20 11:40:00,102.35,102.4,102.18,102.26,12096.0,97.563,97.6106,97.4009,97.4772,12096.0
2016-01-20 11:45:00,102.18,102.39,102.02,102.02,6514.0,97.4009,97.6011,97.2484,97.2484,6514.0
2016-01-20 11:50:00,102.03,102.32,101.74,101.81,10053.0,97.258,97.5344,96.9815,97.0482,10053.0
2016-01-20 11:55:00,101.8,102.52,101.72,102.39,18217.0,97.0387,97.725,96.9624,97.6011,18217.0
2016-01-20 12:00:00,102.39,102.57,102.16,102.25,18170.0,97.6011,97.7727,97.3819,97.4677,18170.0
2016-01-20 12:05:00,102.2,102.27,101.63,101.86,12965.0,97.42,97.4867,96.8767,97.0959,12965.0
2016-01-20 12:10:00,101.85,101.89,101.5,101.62,12195.0,97.0864,97.1245,96.7527,96.8671,12195.0
2016-01-20 12:15:00,101.57,101.77,101.42,101.44,33022.0,96.8195,97.0101,96.6765,96.6955,33022.0
2016-01-20 12:20:00,101.53,101.59,101.28,101.43,19190.0,96.7813,96.8385,96.543,96.686,19190.0
2016-01-20 12:25:00,101.38,101.65,101.3,101.55,16121.0,96.6384,96.8957,96.5621,96.8004,16121.0
2016-01-20 12:30:00,101.51,101.74,101.51,101.63,8459.0,96.7623,96.9815,96.7623,96.8767,8459.0
2016-01-20 12:35:00,101.65,101.81,101.37,101.62,18146.0,96.8957,97.0482,96.6288,96.8671,18146.0
2016-01-20 12:40:00,101.63,101.79,101.45,101.56,17898.0,96.8767,97.0292,96.7051,96.8099,17898.0
2016-01-20 12:45:00,101.55,101.79,101.45,101.56,12267.0,96.8004,97.0292,96.7051,96.8099,12267.0
2016-01-20 12:50:00,101.56,101.99,101.48,101.97,9135.0,96.8099,97.2198,96.7337,97.2008,9135.0
2016-01-20 12:55:00,101.98,102.48,101.91,102.35,8482.0,97.2103,97.6869,97.1436,97.563,8482.0
2016-01-20 13:00:00,102.36,102.77,102.18,102.65,18042.0,97.5725,97.9633,97.4009,97.849,18042.0
2016-01-20 13:05:00,102.75,103.23,102.64,103.16,28627.0,97.9443,98.4018,97.8394,98.3351,28627.0
2016-01-20 13:10:00,103.21,103.41,103.09,103.22,46643.0,98.3828,98.5734,98.2684,98.3923,46643.0
2016-01-20 13:15:00,103.13,103.18,102.58,102.58,34322.0,98.3065,98.3542,97.7822,97.7822,34322.0
2016-01-20 13:20:00,102.63,102.95,102.39,102.79,9786.0,97.8299,98.1349,97.6011,97.9824,9786.0
2016-01-20 13:25:00,102.72,102.79,102.44,102.54,6301.0,97.9157,97.9824,97.6488,97.7441,6301.0
2016-01-20 13:30:00,102.51,102.98,102.5,102.93,7579.0,97.7155,98.1635,97.706,98.1159,7579.0
2016-01-20 13:35:00,102.9,103.42,102.68,103.4,20906.0,98.0873,98.5829,97.8775,98.5639,20906.0
2016-01-20 13:40:00,103.42,104.21,103.36,104.16,22768.0,98.5829,99.336,98.5257,99.2883,22768.0
2016-01-20 13:45:00,104.14,104.48,103.99,104.33,17700.0,99.2693,99.5934,99.1263,99.4504,17700.0
2016-01-20 13:50:00,104.32,105.07,104.29,105.02,31696.0,99.4408,100.1558,99.4122,100.1081,31696.0
2016-01-20 13:55:00,104.94,105.23,104.8,105.1,50752.0,100.0318,100.3083,99.8984,100.1844,50752.0
2016-01-20 14:00:00,105.09,105.56,104.98,105.42,84016.0,100.1748,100.6228,100.07,100.4894,84016.0
2016-01-20 14:05:00,105.48,106.5,105.44,105.92,115845.0,100.5466,101.5189,100.5085,100.966,115845.0
2016-01-20 14:10:00,106.01,106.37,105.83,106.3,68539.0,101.0518,101.395,100.8802,101.3282,68539.0
2016-01-20 14:15:00,106.37,106.45,106.03,106.16,49913.0,101.395,101.4712,101.0709,101.1948,49913.0
2016-01-20 14:20:00,106.17,106.42,105.72,105.74,21813.0,101.2043,101.4426,100.7754,100.7944,21813.0
2016-01-20 14:25:00,105.74,105.88,105.06,105.24,23270.0,100.7944,100.9279,100.1462,100.3178,23270.0
2016-01-20 14:30:00,105.22,105.43,104.87,105.02,22292.0,100.2988,100.4989,99.9651,100.1081,22292.0
2016-01-20 14:35:00,105.1,105.37,104.78,105.37,16336.0,100.1844,100.4417,99.8793,100.4417,16336.0
2016-01-20 14:40:00,105.43,105.74,105.29,105.59,34792.0,100.4989,100.7944,100.3655,100.6514,34792.0
2016-01-20 14:45:00,105.52,105.89,105.41,105.72,26049.0,100.5847,100.9374,100.4799,100.7754,26049.0
2016-01-20 14:50:00,105.74,105.9,105.54,105.74,31672.0,100.7944,100.9469,100.6038,100.7944,31672.0
2016-01-20 14:55:00,105.78,105.91,105.54,105.54,24972.0,100.8326,100.9565,100.6038,100.6038,24972.0
2016-01-20 15:00:00,105.53,105.84,105.29,105.77,43160.0,100.5943,100.8898,100.3655,100.823,43160.0
2016-01-20 15:05:00,105.84,106.26,105.73,106.09,20718.0,100.8898,101.2901,100.7849,101.1281,20718.0
2016-01-20 15:10:00,106.23,106.54,106.09,106.35,31402.0,101.2615,101.557,101.1281,101.3759,31402.0
2016-01-20 15:15:00,106.35,107.5,106.33,107.22,37759.0,101.3759,102.4721,101.3568,102.2052,37759.0
2016-01-20 15:20:00,107.3,107.65,107.17,107.5,52487.0,102.2815,102.6151,102.1575,102.4721,52487.0
2016-01-20 15:25:00,107.44,107.88,107.34,107.68,33463.0,102.4149,102.8343,102.3196,102.6437,33463.0
2016-01-20 15:30:00,107.67,107.78,107.07,107.07,55317.0,102.6342,102.739,102.0622,102.0622,55317.0
2016-01-20 15:35:00,107.0,107.32,106.93,107.13,29401.0,101.9955,102.3005,101.9288,102.1194,29401.0
2016-01-20 15:40:00,107.07,107.15,106.31,106.42,45177.0,102.0622,102.1385,101.3378,101.4426,45177.0
2016-01-20 15:45:00,106.37,106.45,105.84,106.4,57510.0,101.395,101.4712,100.8898,101.4236,57510.0
2016-01-20 15:50:00,106.36,106.57,105.99,106.52,85909.0,101.3854,101.5856,101.0327,101.5379,85909.0
2016-01-20 15:55:00,106.51,106.56,106.1,106.28,98592.0,101.5284,101.5761,101.1376,101.3092,98592.0
2016-01-21 09:30:00,106.39,107.61,105.51,107.01,47095.0,101.414,102.577,100.5752,102.005,47095.0
2016-01-21 09:35:00,106.67,107.42,106.32,106.59,49002.0,101.6809,102.3959,101.3473,101.6047,49002.0
2016-01-21 09:40:00,106.24,106.83,105.43,105.43,12589.0,101.271,101.8334,100.4989,100.4989,12589.0
2016-01-21 09:45:00,105.43,106.22,105.42,105.91,38730.0,100.4989,101.252,100.4894,100.9565,38730.0
2016-01-21 09:50:00,105.84,105.91,105.19,105.46,38605.0,100.8898,100.9565,100.2702,100.5275,38605.0
2016-01-21 09:55:00,105.41,106.09,105.39,105.68,25754.0,100.4799,101.1281,100.4608,100.7372,25754.0
2016-01-21 10:00:00,105.63,106.58,105.63,106.58,19283.0,100.6896,101.5951,100.6896,101.5951,19283.0
2016-01-21 10:05:00,106.58,106.65,105.88,106.33,43956.0,101.5951,101.6619,100.9279,101.3568,43956.0
2016-01-21 10:10:00,106.31,106.7,106.17,106.47,35169.0,101.3378,101.7095,101.2043,101.4903,35169.0
2016-01-21 10:15:00,106.47,106.78,106.4,106.73,33782.0,101.4903,101.7858,101.4236,101.7381,33782.0
2016-01-21 10:20:00,106.62,106.84,106.12,106.33,17062.0,101.6333,101.843,101.1567,101.3568,17062.0
2016-01-21 10:25:00,106.33,107.08,106.32,106.85,23005.0,101.3568,102.0718,101.3473,101.8525,23005.0
2016-01-21 10:30:00,106.9,107.32,106.59,107.24,25262.0,101.9002,102.3005,101.6047,102.2243,25262.0
2016-01-21 10:35:00,107.38,107.48,106.91,107.28,19120.0,102.3577,102.453,101.9097,102.2624,19120.0
2016-01-21 10:40:00,107.29,107.44,106.92,106.97,41719.0,102.2719,102.4149,101.9192,101.9669,41719.0
2016-01-21 10:45:00,106.94,107.47,106.88,107.29,14826.0,101.9383,102.4435,101.8811,102.2719,14826.0
2016-01-21 10:50:00,107.35,107.59,107.28,107.49,19606.0,102.3291,102.5579,102.2624,102.4626,19606.0
2016-01-21 10:55:00,107.51,107.62,107.0,107.18,40575.0,102.4816,102.5865,101.9955,102.1671,40575.0
2016-01-21 11:00:00,107.18,107.24,106.78,106.99,52362.0,102.1671,102.2243,101.7858,101.986,52362.0
2016-01-21 11:05:00,106.94,107.15,106.71,106.71,22745.0,101.9383,102.1385,101.7191,101.7191,22745.0
2016-01-21 11:10:00,106.71,106.82,106.43,106.52,7964.0,101.7191,101.8239,101.4522,101.5379,7964.0
2016-01-21 11:15:00,106.56,106.71,106.23,106.31,10591.0,101.5761,101.7191,101.2615,101.3378,10591.0
2016-01-21 11:20:00,106.38,106.38,106.08,106.11,7209.0,101.4045,101.4045,101.1185,101.1471,7209.0
2016-01-21 11:25:00,106.11,106.19,105.59,105.7,12448.0,101.1471,101.2234,100.6514,100.7563,12448.0
2016-01-21 11:30:00,105.73,106.05,105.66,105.76,11626.0,100.7849,101.0899,100.7182,100.8135,11626.0
2016-01-21 11:35:00,105.74,106.15,105.58,105.96,8500.0,100.7944,101.1853,100.6419,101.0041,8500.0
2016-01-21 11:40:00,105.94,105.99,105.66,105.7,9404.0,100.9851,101.0327,100.7182,100.7563,9404.0
2016-01-21 11:45:00,105.68,105.96,105.57,105.94,8500.0,100.7372,101.0041,100.6324,100.9851,8500.0
2016-01-21 11:50:00,106.03,106.15,105.95,106.04,9228.0,101.0709,101.1853,100.9946,101.0804,9228.0
2016-01-21 11:55:00,106.06,106.52,105.99,106.34,8291.0,101.0995,101.5379,101.0327,101.3664,8291.0
2016-01-21 12:00:00,106.48,106.87,106.45,106.8,16612.0,101.4998,101.8716,101.4712,101.8049,16612.0
2016-01-21 12:05:00,106.81,107.29,106.8,107.15,14942.0,101.8144,102.2719,101.8049,102.1385,14942.0
2016-01-21 12:10:00,107.08,107.22,106.84,107.01,5500.0,102.0718,102.2052,101.843,102.005,5500.0
2016-01-21 12:15:00,107.03,107.14,106.7,106.7,11776.0,102.0241,102.129,101.7095,101.7095,11776.0
2016-01-21 12:20:00,106.77,106.81,106.25,106.33,7000.0,101.7763,101.8144,101.2806,101.3568,7000.0
2016-01-21 12:25:00,106.41,106.78,106.4,106.66,6350.0,101.4331,101.7858,101.4236,101.6714,6350.0
2016-01-21 12:30:00,106.67,106.75,106.5,106.67,12113.0,101.6809,101.7572,101.5189,101.6809,12113.0
2016-01-21 12:35:00,106.64,106.85,106.51,106.7,6300.0,101.6523,101.8525,101.5284,101.7095,6300.0
2016-01-21 12:40:00,106.67,106.76,106.5,106.51,1925.0,101.6809,101.7667,101.5189,101.5284,1925.0
2016-01-21 12:45:00,106.47,106.58,106.32,106.58,6823.0,101.4903,101.5951,101.3473,101.5951,6823.0
2016-01-21 12:50:00,106.61,106.75,106.21,106.29,12441.0,101.6237,101.7572,101.2424,101.3187,12441.0
2016-01-21 12:55:00,106.29,106.3,106.11,106.22,4914.0,101.3187,101.3282,101.1471,101.252,4914.0
2016-01-21 13:00:00,106.28,106.48,106.27,106.39,30423.0,101.3092,101.4998,101.2996,101.414,30423.0
2016-01-21 13:05:00,106.42,106.61,106.39,106.61,7525.0,101.4426,101.6237,101.414,101.6237,7525.0
2016-01-21 13:10:00,106.59,106.63,106.36,106.43,10888.0,101.6047,101.6428,101.3854,101.4522,10888.0
2016-01-21 13:15:00,106.39,106.75,106.32,106.59,20226.0,101.414,101.7572,101.3473,101.6047,20226.0
2016-01-21 13:20:00,106.62,106.62,106.26,106.33,20907.0,101.6333,101.6333,101.2901,101.3568,20907.0
2016-01-21 13:25:00,106.34,106.45,106.01,106.01,11572.0,101.3664,101.4712,101.0518,101.0518,11572.0
2016-01-21 13:30:00,106.04,106.25,105.84,105.92,21650.0,101.0804,101.2806,100.8898,100.966,21650.0
2016-01-21 13:35:00,105.94,106.38,105.94,106.38,6388.0,100.9851,101.4045,100.9851,101.4045,6388.0
2016-01-21 13:40:00,106.37,106.37,106.11,106.11,6210.0,101.395,101.395,101.1471,101.1471,6210.0
2016-01-21 13:45:00,106.19,106.41,106.19,106.33,43379.0,101.2234,101.4331,101.2234,101.3568,43379.0
2016-01-21 13:50:00,106.26,106.26,105.78,105.85,9250.0,101.2901,101.2901,100.8326,100.8993,9250.0
2016-01-21 13:55:00,105.95,106.13,105.83,106.0,7800.0,100.9946,101.1662,100.8802,101.0423,7800.0
2016-01-21 14:00:00,106.08,106.19,105.76,106.19,11310.0,101.1185,101.2234,100.8135,101.2234,11310.0
2016-01-21 14:05:00,106.1,106.14,105.93,105.99,10849.0,101.1376,101.1757,100.9755,101.0327,10849.0
2016-01-21 14:10:00,105.93,105.93,105.42,105.47,20325.0,100.9755,100.9755,100.4894,100.5371,20325.0
2016-01-21 14:15:00,105.5,105.6,105.32,105.4,17675.0,100.5657,100.661,100.3941,100.4703,17675.0
2016-01-21 14:20:00,105.47,105.67,105.38,105.49,12928.0,100.5371,100.7277,100.4513,100.5561,12928.0
2016-01-21 14:25:00,105.42,105.73,105.27,105.73,12350.0,100.4894,100.7849,100.3464,100.7849,12350.0
2016-01-21 14:30:00,105.71,106.18,105.71,105.84,19719.0,100.7658,101.2139,100.7658,100.8898,19719.0
2016-01-21 14:35:00,105.89,106.26,105.88,106.04,16123.0,100.9374,101.2901,100.9279,101.0804,16123.0
2016-01-21 14:40:00,106.04,106.35,106.04,106.18,13758.0,101.0804,101.3759,101.0804,101.2139,13758.0
2016-01-21 14:45:00,106.16,106.16,105.61,105.63,15500.0,101.1948,101.1948,100.6705,100.6896,15500.0
2016-01-21 14:50:00,105.66,106.19,105.63,106.14,12170.0,100.7182,101.2234,100.6896,101.1757,12170.0
2016-01-21 14:55:00,106.12,106.53,106.12,106.28,22308.0,101.1567,101.5475,101.1567,101.3092,22308.0
2016-01-21 15:00:00,106.26,106.29,106.03,106.26,8781.0,101.2901,101.3187,101.0709,101.2901,8781.0
2016-01-21 15:05:00,106.25,106.25,105.75,106.02,24065.0,101.2806,101.2806,100.804,101.0613,24065.0
2016-01-21 15:10:00,106.04,106.46,105.79,106.3,30906.0,101.0804,101.4808,100.8421,101.3282,30906.0
2016-01-21 15:15:00,106.24,106.31,105.95,106.31,16602.0,101.271,101.3378,100.9946,101.3378,16602.0
2016-01-21 15:20:00,106.22,106.28,106.03,106.21,15139.0,101.252,101.3092,101.0709,101.2424,15139.0
2016-01-21 15:25:00,106.18,106.42,106.18,106.34,38887.0,101.2139,101.4426,101.2139,101.3664,38887.0
2016-01-21 15:30:00,106.31,106.74,106.31,106.65,35272.0,101.3378,101.7477,101.3378,101.6619,35272.0
2016-01-21 15:35:00,106.66,106.67,106.41,106.49,31503.0,101.6714,101.6809,101.4331,101.5094,31503.0
2016-01-21 15:40:00,106.43,107.0,106.33,106.66,46360.0,101.4522,101.9955,101.3568,101.6714,46360.0
2016-01-21 15:45:00,106.65,106.65,106.1,106.26,27993.0,101.6619,101.6619,101.1376,101.2901,27993.0
2016-01-21 15:50:00,106.25,106.29,106.06,106.21,38450.0,101.2806,101.3187,101.0995,101.2424,38450.0
2016-01-21 15:55:00,106.28,106.41,106.1,106.4,184501.0,101.3092,101.4331,101.1376,101.4236,184501.0
2016-01-22 09:30:00,108.46,108.52,107.56,107.9,20834.0,103.3872,103.4444,102.5293,102.8534,20834.0
2016-01-22 09:35:00,107.82,108.95,107.78,108.27,24142.0,102.7771,103.8543,102.739,103.2061,24142.0
2016-01-22 09:40:00,108.17,108.4,107.97,108.24,16765.0,103.1108,103.33,102.9201,103.1775,16765.0
2016-01-22 09:45:00,108.23,108.52,108.06,108.52,13066.0,103.168,103.4444,103.0059,103.4444,13066.0
2016-01-22 09:50:00,108.49,108.64,108.17,108.25,14050.0,103.4158,103.5588,103.1108,103.187,14050.0
2016-01-22 09:55:00,108.33,108.5,108.12,108.43,18468.0,103.2633,103.4253,103.0631,103.3586,18468.0
2016-01-22 10:00:00,108.47,108.84,108.47,108.68,24972.0,103.3967,103.7494,103.3967,103.5969,24972.0
2016-01-22 10:05:00,108.69,109.0,108.53,108.84,21105.0,103.6065,103.902,103.4539,103.7494,21105.0
2016-01-22 10:10:00,108.83,109.03,108.71,108.92,34446.0,103.7399,103.9306,103.6255,103.8257,34446.0
2016-01-22 10:15:00,108.97,109.11,108.78,108.88,14616.0,103.8734,104.0068,103.6922,103.7876,14616.0
2016-01-22 10:20:00,108.87,108.95,108.67,108.76,14283.0,103.778,103.8543,103.5874,103.6732,14283.0
2016-01-22 10:25:00,108.76,108.96,108.71,108.86,27265.0,103.6732,103.8638,103.6255,103.7685,27265.0
2016-01-22 10:30:00,108.95,109.12,108.86,109.03,10051.0,103.8543,104.0163,103.7685,103.9306,10051.0
2016-01-22 10:35:00,109.01,109.24,108.79,109.24,22728.0,103.9115,104.1307,103.7018,104.1307,22728.0
2016-01-22 10:40:00,109.21,109.22,108.95,109.04,9561.0,104.1021,104.1117,103.8543,103.9401,9561.0
2016-01-22 10:45:00,109.02,109.2,108.99,109.08,10293.0,103.921,104.0926,103.8924,103.9782,10293.0
2016-01-22 10:50:00,109.11,109.11,108.82,108.87,14959.0,104.0068,104.0068,103.7304,103.778,14959.0
2016-01-22 10:55:00,108.85,108.88,108.73,108.75,21039.0,103.759,103.7876,103.6446,103.6636,21039.0
2016-01-22 11:00:00,108.78,108.85,108.45,108.45,16770.0,103.6922,103.759,103.3777,103.3777,16770.0
2016-01-22 11:05:00,108.4,108.4,107.94,108.05,36031.0,103.33,103.33,102.8915,102.9964,36031.0
2016-01-22 11:10:00,108.09,108.09,107.59,107.62,19218.0,103.0345,103.0345,102.5579,102.5865,19218.0
2016-01-22 11:15:00,107.62,107.62,107.32,107.55,26411.0,102.5865,102.5865,102.3005,102.5198,26411.0
2016-01-22 11:20:00,107.58,107.69,107.43,107.45,9900.0,102.5484,102.6532,102.4054,102.4245,9900.0
2016-01-22 11:25:00,107.44,107.46,107.23,107.27,14406.0,102.4149,102.434,102.2147,102.2529,14406.0
2016-01-22 11:30:00,107.27,107.42,107.13,107.13,13831.0,102.2529,102.3959,102.1194,102.1194,13831.0
2016-01-22 11:35:00,107.11,107.12,106.84,106.91,21437.0,102.1004,102.1099,101.843,101.9097,21437.0
2016-01-22 11:40:00,106.85,107.29,106.85,107.18,21077.0,101.8525,102.2719,101.8525,102.1671,21077.0
2016-01-22 11:45:00,107.23,107.27,106.87,106.97,12245.0,102.2147,102.2529,101.8716,101.9669,12245.0
2016-01-22 11:50:00,106.97,107.2,106.92,107.15,10517.0,101.9669,102.1861,101.9192,102.1385,10517.0
2016-01-22 11:55:00,107.13,107.13,106.97,107.0,11749.0,102.1194,102.1194,101.9669,101.9955,11749.0
2016-01-22 12:00:00,107.0,107.16,106.86,107.14,36090.0,101.9955,102.148,101.862,102.129,36090.0
2016-01-22 12:05:00,107.17,107.36,107.14,107.24,5434.0,102.1575,102.3387,102.129,102.2243,5434.0
2016-01-22 12:10:00,107.16,107.5,107.04,107.4,8250.0,102.148,102.4721,102.0336,102.3768,8250.0
2016-01-22 12:15:00,107.35,107.38,107.12,107.21,14648.0,102.3291,102.3577,102.1099,102.1957,14648.0
2016-01-22 12:20:00,107.25,107.28,107.03,107.09,11689.0,102.2338,102.2624,102.0241,102.0813,11689.0
2016-01-22 12:25:00,107.09,107.19,107.03,107.12,6639.0,102.0813,102.1766,102.0241,102.1099,6639.0
2016-01-22 12:30:00,107.12,107.18,106.99,107.18,7062.0,102.1099,102.1671,101.986,102.1671,7062.0
2016-01-22 12:35:00,107.09,107.14,106.98,107.14,8900.0,102.0813,102.129,101.9764,102.129,8900.0
2016-01-22 12:40:00,107.14,107.14,107.02,107.12,12600.0,102.129,102.129,102.0146,102.1099,12600.0
2016-01-22 12:45:00,107.09,107.09,106.85,107.02,8470.0,102.0813,102.0813,101.8525,102.0146,8470.0
2016-01-22 12:50:00,107.06,107.1,107.0,107.03,10571.0,102.0527,102.0908,101.9955,102.0241,10571.0
2016-01-22 12:55:00,107.03,107.1,106.98,107.04,8155.0,102.0241,102.0908,101.9764,102.0336,8155.0
2016-01-22 13:00:00,107.04,107.07,106.96,107.02,10006.0,102.0336,102.0622,101.9574,102.0146,10006.0
2016-01-22 13:05:00,106.99,107.08,106.63,106.66,18247.0,101.986,102.0718,101.6428,101.6714,18247.0
2016-01-22 13:10:00,106.7,106.79,106.65,106.72,9892.0,101.7095,101.7953,101.6619,101.7286,9892.0
2016-01-22 13:15:00,106.79,106.92,106.71,106.92,12539.0,101.7953,101.9192,101.7191,101.9192,12539.0
2016-01-22 13:20:00,106.87,107.09,106.87,106.93,11895.0,101.8716,102.0813,101.8716,101.9288,11895.0
2016-01-22 13:25:00,106.91,106.96,106.64,106.7,11908.0,101.9097,101.9574,101.6523,101.7095,11908.0
2016-01-22 13:30:00,106.66,106.69,106.38,106.48,17438.0,101.6714,101.7,101.4045,101.4998,17438.0
2016-01-22 13:35:00,106.4,106.97,106.4,106.95,26810.0,101.4236,101.9669,101.4236,101.9478,26810.0
2016-01-22 13:40:00,106.98,107.2,106.95,107.06,17168.0,101.9764,102.1861,101.9478,102.0527,17168.0
2016-01-22 13:45:00,106.98,107.23,106.98,107.13,10620.0,101.9764,102.2147,101.9764,102.1194,10620.0
2016-01-22 13:50:00,107.15,107.15,107.01,107.05,4200.0,102.1385,102.1385,102.005,102.0432,4200.0
2016-01-22 13:55:00,107.06,107.19,107.05,107.19,6328.0,102.0527,102.1766,102.0432,102.1766,6328.0
2016-01-22 14:00:00,107.2,107.2,106.9,106.9,9700.0,102.1861,102.1861,101.9002,101.9002,9700.0
2016-01-22 14:05:00,106.9,107.24,106.9,107.2,11700.0,101.9002,102.2243,101.9002,102.1861,11700.0
2016-01-22 14:10:00,107.16,107.24,107.07,107.15,6900.0,102.148,102.2243,102.0622,102.1385,6900.0
2016-01-22 14:15:00,107.24,107.39,107.16,107.29,12500.0,102.2243,102.3673,102.148,102.2719,12500.0
2016-01-22 14:20:00,107.25,107.25,106.92,106.93,9834.0,102.2338,102.2338,101.9192,101.9288,9834.0
2016-01-22 14:25:00,106.97,107.26,106.93,107.16,11871.0,101.9669,102.2433,101.9288,102.148,11871.0
2016-01-22 14:30:00,107.17,107.21,106.92,106.95,13149.0,102.1575,102.1957,101.9192,101.9478,13149.0
2016-01-22 14:35:00,106.98,107.1,106.83,106.84,22243.0,101.9764,102.0908,101.8334,101.843,22243.0
2016-01-22 14:40:00,106.83,106.87,106.58,106.58,16754.0,101.8334,101.8716,101.5951,101.5951,16754.0
2016-01-22 14:45:00,106.56,106.75,106.4,106.68,9085.0,101.5761,101.7572,101.4236,101.6905,9085.0
2016-01-22 14:50:00,106.66,106.78,106.55,106.65,9677.0,101.6714,101.7858,101.5665,101.6619,9677.0
2016-01-22 14:55:00,106.64,106.66,106.26,106.37,16871.0,101.6523,101.6714,101.2901,101.395,16871.0
2016-01-22 15:00:00,106.41,106.47,106.27,106.38,21041.0,101.4331,101.4903,101.2996,101.4045,21041.0
2016-01-22 15:05:00,106.35,106.41,106.23,106.36,22657.0,101.3759,101.4331,101.2615,101.3854,22657.0
2016-01-22 15:10:00,106.35,106.35,106.04,106.2,25149.0,101.3759,101.3759,101.0804,101.2329,25149.0
2016-01-22 15:15:00,106.26,106.39,106.19,106.36,14508.0,101.2901,101.414,101.2234,101.3854,14508.0
2016-01-22 15:20:00,106.31,106.57,106.31,106.43,12889.0,101.3378,101.5856,101.3378,101.4522,12889.0
2016-01-22 15:25:00,106.44,106.77,106.44,106.72,19549.0,101.4617,101.7763,101.4617,101.7286,19549.0
2016-01-22 15:30:00,106.69,106.74,106.5,106.63,22501.0,101.7,101.7477,101.5189,101.6428,22501.0
2016-01-22 15:35:00,106.66,106.85,106.61,106.82,26846.0,101.6714,101.8525,101.6237,101.8239,26846.0
2016-01-22 15:40:00,106.81,106.97,106.77,106.93,21991.0,101.8144,101.9669,101.7763,101.9288,21991.0
2016-01-22 15:45:00,106.94,106.98,106.84,106.96,33834.0,101.9383,101.9764,101.843,101.9574,33834.0
2016-01-22 15:50:00,106.98,107.12,106.86,107.12,44950.0,101.9764,102.1099,101.862,102.1099,44950.0
2016-01-22 15:55:00,107.12,107.12,107.0,107.12,53203.0,102.1099,102.1099,101.9955,102.1099,53203.0
2016-01-25 09:30:00,106.88,107.77,106.82,107.61,26401.0,101.8811,102.7295,101.8239,102.577,26401.0
2016-01-25 09:35:00,107.4,107.79,106.55,107.79,12800.0,102.3768,102.7485,101.5665,102.7485,12800.0
2016-01-25 09:40:00,107.86,107.86,106.75,106.8,14147.0,102.8153,102.8153,101.7572,101.8049,14147.0
2016-01-25 09:45:00,106.84,107.01,106.14,106.41,22220.0,101.843,102.005,101.1757,101.4331,22220.0
2016-01-25 09:50:00,106.39,106.65,106.26,106.29,14303.0,101.414,101.6619,101.2901,101.3187,14303.0
2016-01-25 09:55:00,106.24,106.49,105.51,105.83,39287.0,101.271,101.5094,100.5752,100.8802,39287.0
2016-01-25 10:00:00,105.81,105.97,105.51,105.57,94404.0,100.8612,101.0137,100.5752,100.6324,94404.0
2016-01-25 10:05:00,105.6,106.17,105.47,106.0,115892.0,100.661,101.2043,100.5371,101.0423,115892.0
2016-01-25 10:10:00,106.0,106.03,105.67,105.97,106120.0,101.0423,101.0709,100.7277,101.0137,106120.0
2016-01-25 10:15:00,105.88,106.21,105.75,106.06,36518.0,100.9279,101.2424,100.804,101.0995,36518.0
2016-01-25 10:20:00,106.05,106.56,105.94,106.51,14584.0,101.0899,101.5761,100.9851,101.5284,14584.0
2016-01-25 10:25:00,106.56,107.05,106.56,106.92,59019.0,101.5761,102.0432,101.5761,101.9192,59019.0
2016-01-25 10:30:00,106.91,107.2,106.76,106.86,12640.0,101.9097,102.1861,101.7667,101.862,12640.0
2016-01-25 10:35:00,106.81,107.16,106.6,107.02,21770.0,101.8144,102.148,101.6142,102.0146,21770.0
2016-01-25 10:40:00,107.01,107.08,106.75,106.88,16489.0,102.005,102.0718,101.7572,101.8811,16489.0
2016-01-25 10:45:00,106.93,107.02,106.8,106.94,5500.0,101.9288,102.0146,101.8049,101.9383,5500.0
2016-01-25 10:50:00,106.98,106.99,106.71,106.74,6921.0,101.9764,101.986,101.7191,101.7477,6921.0
2016-01-25 10:55:00,106.72,106.82,106.51,106.56,10136.0,101.7286,101.8239,101.5284,101.5761,10136.0
2016-01-25 11:00:00,106.51,106.51,106.15,106.48,15803.0,101.5284,101.5284,101.1853,101.4998,15803.0
2016-01-25 11:05:00,106.48,106.48,106.22,106.36,10842.0,101.4998,101.4998,101.252,101.3854,10842.0
2016-01-25 11:10:00,106.36,106.4,106.17,106.2,6571.0,101.3854,101.4236,101.2043,101.2329,6571.0
2016-01-25 11:15:00,106.21,106.27,106.09,106.23,13712.0,101.2424,101.2996,101.1281,101.2615,13712.0
2016-01-25 11:20:00,106.29,106.3,105.96,106.1,25482.0,101.3187,101.3282,101.0041,101.1376,25482.0
2016-01-25 11:25:00,106.1,106.31,106.09,106.3,23173.0,101.1376,101.3378,101.1281,101.3282,23173.0
2016-01-25 11:30:00,106.29,106.3,106.09,106.11,20445.0,101.3187,101.3282,101.1281,101.1471,20445.0
2016-01-25 11:35:00,106.11,106.13,105.92,105.98,11707.0,101.1471,101.1662,100.966,101.0232,11707.0
2016-01-25 11:40:00,105.96,106.28,105.91,106.06,15906.0,101.0041,101.3092,100.9565,101.0995,15906.0
2016-01-25 11:45:00,106.09,106.19,106.02,106.04,7450.0,101.1281,101.2234,101.0613,101.0804,7450.0
2016-01-25 11:50:00,106.04,106.35,106.04,106.22,9154.0,101.0804,101.3759,101.0804,101.252,9154.0
2016-01-25 11:55:00,106.21,106.27,106.14,106.15,11632.0,101.2424,101.2996,101.1757,101.1853,11632.0
2016-01-25 12:00:00,106.14,106.31,106.01,106.23,24229.0,101.1757,101.3378,101.0518,101.2615,24229.0
2016-01-25 12:05:00,106.2,106.36,106.2,106.35,19310.0,101.2329,101.3854,101.2329,101.3759,19310.0
2016-01-25 12:10:00,106.36,106.46,106.3,106.34,16114.0,101.3854,101.4808,101.3282,101.3664,16114.0
2016-01-25 12:15:00,106.33,106.37,106.23,106.28,24927.0,101.3568,101.395,101.2615,101.3092,24927.0
2016-01-25 12:20:00,106.3,106.34,106.11,106.25,15263.0,101.3282,101.3664,101.1471,101.2806,15263.0
2016-01-25 12:25:00,106.22,106.45,106.22,106.31,17511.0,101.252,101.4712,101.252,101.3378,17511.0
2016-01-25 12:30:00,106.31,106.33,106.12,106.2,15108.0,101.3378,101.3568,101.1567,101.2329,15108.0
2016-01-25 12:35:00,106.19,106.45,106.12,106.38,26702.0,101.2234,101.4712,101.1567,101.4045,26702.0
2016-01-25 12:40:00,106.49,106.56,106.39,106.55,3750.0,101.5094,101.5761,101.414,101.5665,3750.0
2016-01-25 12:45:00,106.55,106.58,106.4,106.57,21858.0,101.5665,101.5951,101.4236,101.5856,21858.0
2016-01-25 12:50:00,106.59,106.68,106.4,106.41,21402.0,101.6047,101.6905,101.4236,101.4331,21402.0
2016-01-25 12:55:00,106.46,106.65,106.41,106.57,6039.0,101.4808,101.6619,101.4331,101.5856,6039.0
2016-01-25 13:00:00,106.66,106.78,106.62,106.71,12171.0,101.6714,101.7858,101.6333,101.7191,12171.0
2016-01-25 13:05:00,106.74,106.79,106.61,106.72,6601.0,101.7477,101.7953,101.6237,101.7286,6601.0
2016-01-25 13:10:00,106.75,106.81,106.61,106.78,9940.0,101.7572,101.8144,101.6237,101.7858,9940.0
2016-01-25 13:15:00,106.79,106.81,106.69,106.7,5925.0,101.7953,101.8144,101.7,101.7095,5925.0
2016-01-25 13:20:00,106.75,106.88,106.7,106.8,4136.0,101.7572,101.8811,101.7095,101.8049,4136.0
2016-01-25 13:25:00,106.8,106.82,106.63,106.69,8700.0,101.8049,101.8239,101.6428,101.7,8700.0
2016-01-25 13:30:00,106.75,106.95,106.69,106.8,4704.0,101.7572,101.9478,101.7,101.8049,4704.0
2016-01-25 13:35:00,106.82,106.88,106.72,106.8,4195.0,101.8239,101.8811,101.7286,101.8049,4195.0
2016-01-25 13:40:00,106.79,106.87,106.71,106.8,3775.0,101.7953,101.8716,101.7191,101.8049,3775.0
2016-01-25 13:45:00,106.77,106.77,106.51,106.52,5046.0,101.7763,101.7763,101.5284,101.5379,5046.0
2016-01-25 13:50:00,106.56,106.65,106.44,106.45,3500.0,101.5761,101.6619,101.4617,101.4712,3500.0
2016-01-25 13:55:00,106.45,106.51,106.35,106.44,8023.0,101.4712,101.5284,101.3759,101.4617,8023.0
2016-01-25 14:00:00,106.4,106.4,106.24,106.4,6159.0,101.4236,101.4236,101.271,101.4236,6159.0
2016-01-25 14:05:00,106.41,106.41,106.3,106.33,5536.0,101.4331,101.4331,101.3282,101.3568,5536.0
2016-01-25 14:10:00,106.31,106.34,106.19,106.29,6226.0,101.3378,101.3664,101.2234,101.3187,6226.0
2016-01-25 14:15:00,106.29,106.48,106.28,106.36,6703.0,101.3187,101.4998,101.3092,101.3854,6703.0
2016-01-25 14:20:00,106.33,106.4,106.25,106.27,3600.0,101.3568,101.4236,101.2806,101.2996,3600.0
2016-01-25 14:25:00,106.27,106.32,106.15,106.32,7631.0,101.2996,101.3473,101.1853,101.3473,7631.0
2016-01-25 14:30:00,106.41,106.41,106.2,106.25,5241.0,101.4331,101.4331,101.2329,101.2806,5241.0
2016-01-25 14:35:00,106.29,106.42,106.19,106.32,6132.0,101.3187,101.4426,101.2234,101.3473,6132.0
2016-01-25 14:40:00,106.32,106.35,106.16,106.21,8330.0,101.3473,101.3759,101.1948,101.2424,8330.0
2016-01-25 14:45:00,106.23,106.33,106.18,106.18,6630.0,101.2615,101.3568,101.2139,101.2139,6630.0
2016-01-25 14:50:00,106.15,106.25,106.05,106.19,7687.0,101.1853,101.2806,101.0899,101.2234,7687.0
2016-01-25 14:55:00,106.24,106.27,106.18,106.18,5764.0,101.271,101.2996,101.2139,101.2139,5764.0
2016-01-25 15:00:00,106.18,106.4,106.18,106.35,10986.0,101.2139,101.4236,101.2139,101.3759,10986.0
2016-01-25 15:05:00,106.35,106.35,106.09,106.13,13205.0,101.3759,101.3759,101.1281,101.1662,13205.0
2016-01-25 15:10:00,106.05,106.05,105.73,105.79,16519.0,101.0899,101.0899,100.7849,100.8421,16519.0
2016-01-25 15:15:00,105.76,105.89,105.65,105.89,24542.0,100.8135,100.9374,100.7086,100.9374,24542.0
2016-01-25 15:20:00,105.89,105.89,105.45,105.46,12682.0,100.9374,100.9374,100.518,100.5275,12682.0
2016-01-25 15:25:00,105.44,105.72,105.44,105.49,14923.0,100.5085,100.7754,100.5085,100.5561,14923.0
2016-01-25 15:30:00,105.52,105.71,105.4,105.41,19432.0,100.5847,100.7658,100.4703,100.4799,19432.0
2016-01-25 15:35:00,105.44,105.44,105.03,105.13,45348.0,100.5085,100.5085,100.1176,100.213,45348.0
2016-01-25 15:40:00,105.11,105.31,105.01,105.01,19420.0,100.1939,100.3845,100.0986,100.0986,19420.0
2016-01-25 15:45:00,105.0,105.29,104.98,105.2,29511.0,100.089,100.3655,100.07,100.2797,29511.0
2016-01-25 15:50:00,105.17,105.27,105.0,105.23,41289.0,100.2511,100.3464,100.089,100.3083,41289.0
2016-01-25 15:55:00,105.21,105.25,105.0,105.19,62608.0,100.2892,100.3273,100.089,100.2702,62608.0
2016-01-26 09:30:00,104.66,104.66,103.21,103.8,75011.0,99.7649,99.7649,98.3828,98.9452,75011.0
2016-01-26 09:35:00,104.01,104.59,103.67,103.67,31572.0,99.1453,99.6982,98.8212,98.8212,31572.0
2016-01-26 09:40:00,103.78,104.62,103.69,104.4,37849.0,98.9261,99.7268,98.8403,99.5171,37849.0
2016-01-26 09:45:00,104.43,104.63,102.87,102.89,69772.0,99.5457,99.7363,98.0587,98.0777,69772.0
2016-01-26 09:50:00,102.87,103.63,102.74,103.0,24330.0,98.0587,98.7831,97.9347,98.1826,24330.0
2016-01-26 09:55:00,103.05,103.36,102.64,102.76,26698.0,98.2302,98.5257,97.8394,97.9538,26698.0
2016-01-26 10:00:00,102.65,103.06,102.36,103.01,39700.0,97.849,98.2398,97.5725,98.1921,39700.0
2016-01-26 10:05:00,102.99,103.49,102.88,103.4,28334.0,98.173,98.6497,98.0682,98.5639,28334.0
2016-01-26 10:10:00,103.37,103.9,103.33,103.76,23412.0,98.5353,99.0405,98.4971,98.907,23412.0
2016-01-26 10:15:00,103.72,103.96,103.49,103.49,13730.0,98.8689,99.0977,98.6497,98.6497,13730.0
2016-01-26 10:20:00,103.49,103.81,103.49,103.72,13389.0,98.6497,98.9547,98.6497,98.8689,13389.0
2016-01-26 10:25:00,103.78,104.0,103.68,103.68,11519.0,98.9261,99.1358,98.8308,98.8308,11519.0
2016-01-26 10:30:00,103.67,104.08,103.67,103.94,17715.0,98.8212,99.2121,98.8212,99.0786,17715.0
2016-01-26 10:35:00,104.05,104.34,104.0,104.19,26596.0,99.1835,99.4599,99.1358,99.3169,26596.0
2016-01-26 10:40:00,104.21,104.35,104.04,104.24,14127.0,99.336,99.4694,99.1739,99.3646,14127.0
2016-01-26 10:45:00,104.29,104.34,104.15,104.24,23125.0,99.4122,99.4599,99.2788,99.3646,23125.0
2016-01-26 10:50:00,104.23,104.31,104.1,104.27,30635.0,99.3551,99.4313,99.2311,99.3932,30635.0
2016-01-26 10:55:00,104.21,104.31,104.06,104.23,16236.0,99.336,99.4313,99.193,99.3551,16236.0
2016-01-26 11:00:00,104.24,104.59,104.23,104.44,14000.0,99.3646,99.6982,99.3551,99.5552,14000.0
2016-01-26 11:05:00,104.51,104.59,104.29,104.46,17744.0,99.622,99.6982,99.4122,99.5743,17744.0
2016-01-26 11:10:00,104.5,104.5,104.3,104.42,10829.0,99.6124,99.6124,99.4218,99.5362,10829.0
2016-01-26 11:15:00,104.49,104.58,104.24,104.37,22450.0,99.6029,99.6887,99.3646,99.4885,22450.0
2016-01-26 11:20:00,104.41,104.46,104.06,104.27,19400.0,99.5266,99.5743,99.193,99.3932,19400.0
2016-01-26 11:25:00,104.27,104.64,104.15,104.6,10631.0,99.3932,99.7459,99.2788,99.7077,10631.0
2016-01-26 11:30:00,104.63,104.73,104.5,104.64,9467.0,99.7363,99.8317,99.6124,99.7459,9467.0
2016-01-26 11:35:00,104.69,104.8,104.57,104.66,15242.0,99.7935,99.8984,99.6792,99.7649,15242.0
2016-01-26 11:40:00,104.75,105.02,104.7,104.99,24313.0,99.8507,100.1081,99.8031,100.0795,24313.0
2016-01-26 11:45:00,104.95,105.24,104.9,105.01,17154.0,100.0414,100.3178,99.9937,100.0986,17154.0
2016-01-26 11:50:00,105.02,105.18,105.02,105.04,7193.0,100.1081,100.2606,100.1081,100.1272,7193.0
2016-01-26 11:55:00,105.08,105.08,104.83,104.99,5920.0,100.1653,100.1653,99.927,100.0795,5920.0
2016-01-26 12:00:00,104.97,105.22,104.96,105.17,8632.0,100.0604,100.2988,100.0509,100.2511,8632.0
2016-01-26 12:05:00,105.15,105.31,105.11,105.2,7605.0,100.232,100.3845,100.1939,100.2797,7605.0
2016-01-26 12:10:00,105.3,105.77,105.3,105.64,5600.0,100.375,100.823,100.375,100.6991,5600.0
2016-01-26 12:15:00,105.57,105.65,105.42,105.55,6454.0,100.6324,100.7086,100.4894,100.6133,6454.0
2016-01-26 12:20:00,105.55,105.55,105.3,105.53,5800.0,100.6133,100.6133,100.375,100.5943,5800.0
2016-01-26 12:25:00,105.5,105.63,105.49,105.59,11629.0,100.5657,100.6896,100.5561,100.6514,11629.0
2016-01-26 12:30:00,105.58,105.74,105.54,105.72,5923.0,100.6419,100.7944,100.6038,100.7754,5923.0
2016-01-26 12:35:00,105.72,105.84,105.67,105.71,5700.0,100.7754,100.8898,100.7277,100.7658,5700.0
2016-01-26 12:40:00,105.67,105.69,105.54,105.65,6961.0,100.7277,100.7468,100.6038,100.7086,6961.0
2016-01-26 12:45:00,105.69,105.78,105.64,105.73,4426.0,100.7468,100.8326,100.6991,100.7849,4426.0
2016-01-26 12:50:00,105.7,105.71,105.51,105.54,10416.0,100.7563,100.7658,100.5752,100.6038,10416.0
2016-01-26 12:55:00,105.53,105.56,105.46,105.51,6872.0,100.5943,100.6228,100.5275,100.5752,6872.0
2016-01-26 13:00:00,105.52,105.73,105.47,105.47,33850.0,100.5847,100.7849,100.5371,100.5371,33850.0
2016-01-26 13:05:00,105.47,105.49,105.32,105.38,20222.0,100.5371,100.5561,100.3941,100.4513,20222.0
2016-01-26 13:10:00,105.35,105.48,105.34,105.38,11300.0,100.4227,100.5466,100.4131,100.4513,11300.0
2016-01-26 13:15:00,105.36,105.57,105.35,105.54,14346.0,100.4322,100.6324,100.4227,100.6038,14346.0
2016-01-26 13:20:00,105.54,105.74,105.43,105.71,8677.0,100.6038,100.7944,100.4989,100.7658,8677.0
2016-01-26 13:25:00,105.77,105.93,105.68,105.69,7755.0,100.823,100.9755,100.7372,100.7468,7755.0
2016-01-26 13:30:00,105.69,105.69,105.55,105.56,4600.0,100.7468,100.7468,100.6133,100.6228,4600.0
2016-01-26 13:35:00,105.54,105.56,105.24,105.32,10550.0,100.6038,100.6228,100.3178,100.3941,10550.0
2016-01-26 13:40:00,105.36,105.51,105.35,105.39,4320.0,100.4322,100.5752,100.4227,100.4608,4320.0
2016-01-26 13:45:00,105.31,105.41,105.24,105.38,11840.0,100.3845,100.4799,100.3178,100.4513,11840.0
2016-01-26 13:50:00,105.36,105.39,105.19,105.21,5560.0,100.4322,100.4608,100.2702,100.2892,5560.0
2016-01-26 13:55:00,105.31,105.32,105.15,105.15,2896.0,100.3845,100.3941,100.232,100.232,2896.0
2016-01-26 14:00:00,105.2,105.21,104.97,104.98,6851.0,100.2797,100.2892,100.0604,100.07,6851.0
2016-01-26 14:05:00,104.95,104.98,104.87,104.89,5368.0,100.0414,100.07,99.9651,99.9842,5368.0
2016-01-26 14:10:00,104.93,104.96,104.84,104.88,6740.0,100.0223,100.0509,99.9365,99.9747,6740.0
2016-01-26 14:15:00,104.91,104.98,104.81,104.81,9654.0,100.0032,100.07,99.9079,99.9079,9654.0
2016-01-26 14:20:00,104.81,104.83,104.71,104.72,7613.0,99.9079,99.927,99.8126,99.8221,7613.0
2016-01-26 14:25:00,104.76,104.76,104.43,104.48,12033.0,99.8603,99.8603,99.5457,99.5934,12033.0
2016-01-26 14:30:00,104.47,104.54,104.34,104.44,11100.0,99.5838,99.6506,99.4599,99.5552,11100.0
2016-01-26 14:35:00,104.44,104.56,104.28,104.53,14947.0,99.5552,99.6696,99.4027,99.641,14947.0
2016-01-26 14:40:00,104.49,104.77,104.48,104.75,22640.0,99.6029,99.8698,99.5934,99.8507,22640.0
2016-01-26 14:45:00,104.68,104.7,104.51,104.67,28868.0,99.784,99.8031,99.622,99.7745,28868.0
2016-01-26 14:50:00,104.67,104.74,104.63,104.7,33882.0,99.7745,99.8412,99.7363,99.8031,33882.0
2016-01-26 14:55:00,104.69,104.69,104.43,104.54,8400.0,99.7935,99.7935,99.5457,99.6506,8400.0
2016-01-26 15:00:00,104.46,104.52,104.2,104.27,11722.0,99.5743,99.6315,99.3265,99.3932,11722.0
2016-01-26 15:05:00,104.23,104.4,104.09,104.22,12715.0,99.3551,99.5171,99.2216,99.3455,12715.0
2016-01-26 15:10:00,104.25,104.49,104.21,104.42,8455.0,99.3741,99.6029,99.336,99.5362,8455.0
2016-01-26 15:15:00,104.47,104.56,104.38,104.38,5200.0,99.5838,99.6696,99.498,99.498,5200.0
2016-01-26 15:20:00,104.37,104.55,104.33,104.44,9109.0,99.4885,99.6601,99.4504,99.5552,9109.0
2016-01-26 15:25:00,104.41,104.51,104.31,104.51,9705.0,99.5266,99.622,99.4313,99.622,9705.0
2016-01-26 15:30:00,104.51,104.62,104.4,104.47,12210.0,99.622,99.7268,99.5171,99.5838,12210.0
2016-01-26 15:35:00,104.44,104.75,104.28,104.75,16560.0,99.5552,99.8507,99.4027,99.8507,16560.0
2016-01-26 15:40:00,104.74,104.99,104.74,104.99,21892.0,99.8412,100.0795,99.8412,100.0795,21892.0
2016-01-26 15:45:00,104.91,104.93,104.81,104.83,10652.0,100.0032,100.0223,99.9079,99.927,10652.0
2016-01-26 15:50:00,104.82,104.82,104.65,104.69,33997.0,99.9175,99.9175,99.7554,99.7935,33997.0
2016-01-26 15:55:00,104.68,105.0,104.64,104.94,77718.0,99.784,100.089,99.7459,100.0318,77718.0
2016-01-27 09:30:00,102.91,103.83,102.67,103.68,116177.0,98.0968,98.9738,97.868,98.8308,116177.0
2016-01-27 09:35:00,103.67,103.73,103.11,103.28,42685.0,98.8212,98.8784,98.2874,98.4495,42685.0
2016-01-27 09:40:00,103.41,103.91,103.25,103.62,54637.0,98.5734,99.05,98.4209,98.7736,54637.0
2016-01-27 09:45:00,103.61,104.0,103.55,103.7,51783.0,98.7641,99.1358,98.7069,98.8498,51783.0
2016-01-27 09:50:00,103.65,103.86,103.38,103.86,19992.0,98.8022,99.0024,98.5448,99.0024,19992.0
2016-01-27 09:55:00,103.89,103.94,103.31,103.35,26814.0,99.031,99.0786,98.4781,98.5162,26814.0
2016-01-27 10:00:00,103.39,103.46,102.85,102.96,49863.0,98.5543,98.6211,98.0396,98.1445,49863.0
2016-01-27 10:05:00,102.91,102.93,102.52,102.74,35176.0,98.0968,98.1159,97.725,97.9347,35176.0
2016-01-27 10:10:00,102.75,102.8,102.27,102.57,28960.0,97.9443,97.9919,97.4867,97.7727,28960.0
2016-01-27 10:15:00,102.54,102.7,102.23,102.7,47890.0,97.7441,97.8966,97.4486,97.8966,47890.0
2016-01-27 10:20:00,102.65,103.02,102.45,102.62,55502.0,97.849,98.2016,97.6583,97.8204,55502.0
2016-01-27 10:25:00,102.6,102.6,102.1,102.21,8679.0,97.8013,97.8013,97.3247,97.4295,8679.0
2016-01-27 10:30:00,102.25,102.63,102.22,102.57,18012.0,97.4677,97.8299,97.4391,97.7727,18012.0
2016-01-27 10:35:00,102.67,103.08,102.65,103.06,6581.0,97.868,98.2588,97.849,98.2398,6581.0
2016-01-27 10:40:00,103.06,103.18,102.84,103.0,16154.0,98.2398,98.3542,98.0301,98.1826,16154.0
2016-01-27 10:45:00,102.97,103.05,102.63,102.63,5915.0,98.154,98.2302,97.8299,97.8299,5915.0
2016-01-27 10:50:00,102.64,102.74,102.18,102.32,12960.0,97.8394,97.9347,97.4009,97.5344,12960.0
2016-01-27 10:55:00,102.31,102.4,102.09,102.12,10769.0,97.5249,97.6106,97.3151,97.3437,10769.0
2016-01-27 11:00:00,102.12,102.2,101.86,102.02,21812.0,97.3437,97.42,97.0959,97.2484,21812.0
2016-01-27 11:05:00,102.05,102.17,101.85,102.0,29224.0,97.277,97.3914,97.0864,97.2294,29224.0
2016-01-27 11:10:00,102.0,103.07,101.96,103.0,43539.0,97.2294,98.2493,97.1912,98.1826,43539.0
2016-01-27 11:15:00,103.0,103.06,102.7,102.75,43216.0,98.1826,98.2398,97.8966,97.9443,43216.0
2016-01-27 11:20:00,102.81,103.04,102.8,102.92,18360.0,98.0015,98.2207,97.9919,98.1063,18360.0
2016-01-27 11:25:00,102.91,102.99,102.68,102.76,13659.0,98.0968,98.173,97.8775,97.9538,13659.0
2016-01-27 11:30:00,102.69,102.69,102.47,102.62,7851.0,97.8871,97.8871,97.6774,97.8204,7851.0
2016-01-27 11:35:00,102.68,103.0,102.67,102.89,10200.0,97.8775,98.1826,97.868,98.0777,10200.0
2016-01-27 11:40:00,102.95,103.11,102.52,102.85,48055.0,98.1349,98.2874,97.725,98.0396,48055.0
2016-01-27 11:45:00,102.91,102.91,102.57,102.57,8146.0,98.0968,98.0968,97.7727,97.7727,8146.0
2016-01-27 11:50:00,102.57,102.76,102.28,102.37,15444.0,97.7727,97.9538,97.4963,97.582,15444.0
2016-01-27 11:55:00,102.39,102.89,102.37,102.75,16576.0,97.6011,98.0777,97.582,97.9443,16576.0
2016-01-27 12:00:00,102.75,102.99,102.42,102.9,44208.0,97.9443,98.173,97.6297,98.0873,44208.0
2016-01-27 12:05:00,102.91,103.09,102.32,102.33,31263.0,98.0968,98.2684,97.5344,97.5439,31263.0
2016-01-27 12:10:00,102.33,102.61,102.23,102.57,12085.0,97.5439,97.8108,97.4486,97.7727,12085.0
2016-01-27 12:15:00,102.6,102.78,102.3,102.78,11493.0,97.8013,97.9729,97.5153,97.9729,11493.0
2016-01-27 12:20:00,102.72,102.72,102.27,102.3,12642.0,97.9157,97.9157,97.4867,97.5153,12642.0
2016-01-27 12:25:00,102.3,102.59,102.05,102.05,11128.0,97.5153,97.7918,97.277,97.277,11128.0
2016-01-27 12:30:00,102.04,102.21,101.83,101.83,12382.0,97.2675,97.4295,97.0673,97.0673,12382.0
2016-01-27 12:35:00,101.79,102.08,101.72,101.73,23568.0,97.0292,97.3056,96.9624,96.972,23568.0
2016-01-27 12:40:00,101.84,102.23,101.81,101.93,17209.0,97.0768,97.4486,97.0482,97.1626,17209.0
2016-01-27 12:45:00,101.99,102.06,101.81,101.84,8899.0,97.2198,97.2865,97.0482,97.0768,8899.0
2016-01-27 12:50:00,101.87,102.5,101.82,102.31,31208.0,97.1054,97.706,97.0578,97.5249,31208.0
2016-01-27 12:55:00,102.4,102.6,102.31,102.36,17441.0,97.6106,97.8013,97.5249,97.5725,17441.0
2016-01-27 13:00:00,102.36,102.48,102.24,102.43,9649.0,97.5725,97.6869,97.4581,97.6392,9649.0
2016-01-27 13:05:00,102.43,102.43,102.02,102.09,19747.0,97.6392,97.6392,97.2484,97.3151,19747.0
2016-01-27 13:10:00,102.14,102.16,101.74,101.96,44541.0,97.3628,97.3819,96.9815,97.1912,44541.0
2016-01-27 13:15:00,101.96,102.03,101.7,101.7,61300.0,97.1912,97.258,96.9434,96.9434,61300.0
2016-01-27 13:20:00,101.7,101.73,101.36,101.57,31141.0,96.9434,96.972,96.6193,96.8195,31141.0
2016-01-27 13:25:00,101.51,101.66,101.42,101.48,22096.0,96.7623,96.9053,96.6765,96.7337,22096.0
2016-01-27 13:30:00,101.48,101.92,101.48,101.51,34564.0,96.7337,97.1531,96.7337,96.7623,34564.0
2016-01-27 13:35:00,101.58,101.86,101.45,101.56,34114.0,96.829,97.0959,96.7051,96.8099,34114.0
2016-01-27 13:40:00,101.55,101.65,101.36,101.5,11142.0,96.8004,96.8957,96.6193,96.7527,11142.0
2016-01-27 13:45:00,101.57,101.66,101.31,101.47,33746.0,96.8195,96.9053,96.5716,96.7241,33746.0
2016-01-27 13:50:00,101.45,101.65,101.39,101.55,14540.0,96.7051,96.8957,96.6479,96.8004,14540.0
2016-01-27 13:55:00,101.5,101.89,101.5,101.85,9780.0,96.7527,97.1245,96.7527,97.0864,9780.0
2016-01-27 14:00:00,101.9,102.34,101.14,101.27,88608.0,97.134,97.5535,96.4096,96.5335,88608.0
2016-01-27 14:05:00,101.26,101.36,100.78,100.79,29154.0,96.524,96.6193,96.0664,96.0759,29154.0
2016-01-27 14:10:00,100.78,100.92,100.32,100.78,38185.0,96.0664,96.1999,95.6279,96.0664,38185.0
2016-01-27 14:15:00,100.78,101.2,100.74,101.0,99092.0,96.0664,96.4668,96.0283,96.2761,99092.0
2016-01-27 14:20:00,100.95,101.14,100.77,100.87,27321.0,96.2285,96.4096,96.0569,96.1522,27321.0
2016-01-27 14:25:00,100.76,101.0,100.71,100.88,16265.0,96.0473,96.2761,95.9997,96.1617,16265.0
2016-01-27 14:30:00,100.85,101.04,100.6,100.85,20917.0,96.1331,96.3143,95.8948,96.1331,20917.0
2016-01-27 14:35:00,100.84,100.96,100.54,100.59,30871.0,96.1236,96.238,95.8376,95.8853,30871.0
2016-01-27 14:40:00,100.58,100.69,99.78,100.0,98314.0,95.8758,95.9806,95.1132,95.3229,98314.0
2016-01-27 14:45:00,100.0,100.62,100.0,100.39,21728.0,95.3229,95.9139,95.3229,95.6947,21728.0
2016-01-27 14:50:00,100.4,100.65,100.0,100.16,24916.0,95.7042,95.9425,95.3229,95.4754,24916.0
2016-01-27 14:55:00,100.2,100.28,99.95,100.02,51787.0,95.5135,95.5898,95.2752,95.342,51787.0
2016-01-27 15:00:00,100.06,100.09,99.5,99.75,66373.0,95.3801,95.4087,94.8463,95.0846,66373.0
2016-01-27 15:05:00,99.74,99.87,99.53,99.81,67958.0,95.0751,95.199,94.8749,95.1418,67958.0
2016-01-27 15:10:00,99.8,99.8,99.0,99.22,41355.0,95.1322,95.1322,94.3697,94.5794,41355.0
2016-01-27 15:15:00,99.19,99.59,99.19,99.33,33566.0,94.5508,94.9321,94.5508,94.6842,33566.0
2016-01-27 15:20:00,99.3,100.04,99.17,99.85,43501.0,94.6556,95.361,94.5317,95.1799,43501.0
2016-01-27 15:25:00,99.81,100.13,99.75,99.9,43298.0,95.1418,95.4468,95.0846,95.2276,43298.0
2016-01-27 15:30:00,99.86,99.9,99.6,99.6,42765.0,95.1894,95.2276,94.9416,94.9416,42765.0
2016-01-27 15:35:00,99.63,99.9,99.4,99.4,46638.0,94.9702,95.2276,94.751,94.751,46638.0
2016-01-27 15:40:00,99.42,99.77,99.31,99.75,41085.0,94.77,95.1037,94.6652,95.0846,41085.0
2016-01-27 15:45:00,99.77,100.0,99.64,99.86,62761.0,95.1037,95.3229,94.9797,95.1894,62761.0
2016-01-27 15:50:00,99.83,99.84,99.15,99.39,134876.0,95.1608,95.1704,94.5127,94.7414,134876.0
2016-01-27 15:55:00,99.39,99.61,99.21,99.54,158960.0,94.7414,94.9511,94.5698,94.8844,158960.0
2016-01-28 09:30:00,101.29,101.49,99.69,100.35,60624.0,96.5526,96.7432,95.0274,95.6565,60624.0
2016-01-28 09:35:00,100.29,100.72,99.69,99.8,28214.0,95.5993,96.0092,95.0274,95.1322,28214.0
2016-01-28 09:40:00,99.8,99.9,99.25,99.75,33921.0,95.1322,95.2276,94.608,95.0846,33921.0
2016-01-28 09:45:00,99.81,100.28,99.64,100.01,26698.0,95.1418,95.5898,94.9797,95.3324,26698.0
2016-01-28 09:50:00,100.18,100.5,100.03,100.17,19329.0,95.4945,95.7995,95.3515,95.4849,19329.0
2016-01-28 09:55:00,100.23,100.45,100.0,100.3,27993.0,95.5421,95.7518,95.3229,95.6089,27993.0
2016-01-28 10:00:00,100.26,100.26,99.25,99.32,37695.0,95.5707,95.5707,94.608,94.6747,37695.0
2016-01-28 10:05:00,99.28,99.46,98.37,98.54,35900.0,94.6366,94.8082,93.7691,93.9312,35900.0
2016-01-28 10:10:00,98.54,98.68,98.03,98.11,61802.0,93.9312,94.0646,93.445,93.5213,61802.0
2016-01-28 10:15:00,98.18,98.28,97.31,97.62,106028.0,93.588,93.6833,92.7587,93.0542,106028.0
2016-01-28 10:20:00,97.57,98.06,97.44,97.99,42541.0,93.0065,93.4736,92.8826,93.4069,42541.0
2016-01-28 10:25:00,97.86,98.28,97.82,97.95,26424.0,93.283,93.6833,93.2449,93.3688,26424.0
2016-01-28 10:30:00,97.95,98.27,97.44,97.46,28650.0,93.3688,93.6738,92.8826,92.9017,28650.0
2016-01-28 10:35:00,97.48,97.54,97.22,97.5,72734.0,92.9208,92.978,92.6729,92.9398,72734.0
2016-01-28 10:40:00,97.52,98.83,97.44,98.73,84566.0,92.9589,94.2076,92.8826,94.1123,84566.0
2016-01-28 10:45:00,98.67,98.99,98.48,98.96,40803.0,94.0551,94.3601,93.874,94.3315,40803.0
2016-01-28 10:50:00,98.96,99.21,98.6,98.61,20368.0,94.3315,94.5698,93.9884,93.9979,20368.0
2016-01-28 10:55:00,98.62,99.0,98.6,98.75,14176.0,94.0074,94.3697,93.9884,94.1314,14176.0
2016-01-28 11:00:00,98.72,98.87,98.55,98.56,14905.0,94.1028,94.2457,93.9407,93.9502,14905.0
2016-01-28 11:05:00,98.63,98.75,98.42,98.6,32430.0,94.017,94.1314,93.8168,93.9884,32430.0
2016-01-28 11:10:00,98.65,98.7,98.46,98.68,36720.0,94.036,94.0837,93.8549,94.0646,36720.0
2016-01-28 11:15:00,98.68,99.11,98.64,98.76,43742.0,94.0646,94.4745,94.0265,94.1409,43742.0
2016-01-28 11:20:00,98.87,98.93,98.48,98.88,37398.0,94.2457,94.3029,93.874,94.2553,37398.0
2016-01-28 11:25:00,98.9,99.02,98.39,98.46,18140.0,94.2743,94.3887,93.7882,93.8549,18140.0
2016-01-28 11:30:00,98.4,98.51,98.01,98.02,11598.0,93.7977,93.9026,93.426,93.4355,11598.0
2016-01-28 11:35:00,98.05,98.38,97.92,98.23,15232.0,93.4641,93.7787,93.3402,93.6357,15232.0
2016-01-28 11:40:00,98.21,98.41,98.17,98.2,13571.0,93.6166,93.8073,93.5785,93.6071,13571.0
2016-01-28 11:45:00,98.2,98.51,97.88,98.51,16054.0,93.6071,93.9026,93.302,93.9026,16054.0
2016-01-28 11:50:00,98.48,98.58,98.25,98.25,12000.0,93.874,93.9693,93.6547,93.6547,12000.0
2016-01-28 11:55:00,98.23,98.41,98.01,98.4,11344.0,93.6357,93.8073,93.426,93.7977,11344.0
2016-01-28 12:00:00,98.41,98.59,98.27,98.57,10251.0,93.8073,93.9788,93.6738,93.9598,10251.0
2016-01-28 12:05:00,98.57,98.57,98.26,98.26,13650.0,93.9598,93.9598,93.6643,93.6643,13650.0
2016-01-28 12:10:00,98.33,98.86,98.33,98.71,12800.0,93.731,94.2362,93.731,94.0932,12800.0
2016-01-28 12:15:00,98.69,98.72,98.47,98.48,7109.0,94.0742,94.1028,93.8645,93.874,7109.0
2016-01-28 12:20:00,98.56,99.2,98.54,99.2,14935.0,93.9502,94.5603,93.9312,94.5603,14935.0
2016-01-28 12:25:00,99.24,99.42,98.93,99.2,21600.0,94.5984,94.77,94.3029,94.5603,21600.0
2016-01-28 12:30:00,99.17,99.34,99.08,99.21,11210.0,94.5317,94.6938,94.4459,94.5698,11210.0
2016-01-28 12:35:00,99.29,99.55,99.1,99.1,14270.0,94.6461,94.8939,94.465,94.465,14270.0
2016-01-28 12:40:00,99.23,99.56,99.16,99.42,13881.0,94.5889,94.9035,94.5222,94.77,13881.0
2016-01-28 12:45:00,99.42,99.63,99.3,99.3,7370.0,94.77,94.9702,94.6556,94.6556,7370.0
2016-01-28 12:50:00,99.31,99.41,98.91,98.92,13893.0,94.6652,94.7605,94.2839,94.2934,13893.0
2016-01-28 12:55:00,98.94,99.02,98.72,98.86,10449.0,94.3125,94.3887,94.1028,94.2362,10449.0
2016-01-28 13:00:00,98.86,99.03,98.65,98.85,9302.0,94.2362,94.3983,94.036,94.2267,9302.0
2016-01-28 13:05:00,98.78,98.99,98.68,98.86,8117.0,94.16,94.3601,94.0646,94.2362,8117.0
2016-01-28 13:10:00,98.85,98.94,98.71,98.94,16577.0,94.2267,94.3125,94.0932,94.3125,16577.0
2016-01-28 13:15:00,98.96,99.08,98.24,98.26,9096.0,94.3315,94.4459,93.6452,93.6643,9096.0
2016-01-28 13:20:00,98.3,98.39,97.9,98.06,19472.0,93.7024,93.7882,93.3211,93.4736,19472.0
2016-01-28 13:25:00,98.12,98.36,97.96,98.3,18229.0,93.5308,93.7596,93.3783,93.7024,18229.0
2016-01-28 13:30:00,98.36,98.73,98.28,98.62,11900.0,93.7596,94.1123,93.6833,94.0074,11900.0
2016-01-28 13:35:00,98.69,98.73,98.39,98.53,9044.0,94.0742,94.1123,93.7882,93.9216,9044.0
2016-01-28 13:40:00,98.54,98.68,98.2,98.25,21877.0,93.9312,94.0646,93.6071,93.6547,21877.0
2016-01-28 13:45:00,98.25,98.47,98.21,98.41,11701.0,93.6547,93.8645,93.6166,93.8073,11701.0
2016-01-28 13:50:00,98.45,98.5,98.16,98.18,19584.0,93.8454,93.8931,93.569,93.588,19584.0
2016-01-28 13:55:00,98.27,98.59,98.05,98.05,25190.0,93.6738,93.9788,93.4641,93.4641,25190.0
2016-01-28 14:00:00,97.97,98.82,97.97,98.82,14681.0,93.3878,94.1981,93.3878,94.1981,14681.0
2016-01-28 14:05:00,98.82,98.83,98.53,98.55,11700.0,94.1981,94.2076,93.9216,93.9407,11700.0
2016-01-28 14:10:00,98.66,98.71,98.37,98.45,9300.0,94.0456,94.0932,93.7691,93.8454,9300.0
2016-01-28 14:15:00,98.44,98.58,98.16,98.3,17852.0,93.8359,93.9693,93.569,93.7024,17852.0
2016-01-28 14:20:00,98.32,98.62,98.31,98.35,17019.0,93.7215,94.0074,93.7119,93.7501,17019.0
2016-01-28 14:25:00,98.38,98.59,98.25,98.41,17354.0,93.7787,93.9788,93.6547,93.8073,17354.0
2016-01-28 14:30:00,98.45,98.73,98.38,98.56,16637.0,93.8454,94.1123,93.7787,93.9502,16637.0
2016-01-28 14:35:00,98.67,98.84,98.56,98.56,23936.0,94.0551,94.2171,93.9502,93.9502,23936.0
2016-01-28 14:40:00,98.55,98.72,98.13,98.22,22220.0,93.9407,94.1028,93.5404,93.6261,22220.0
2016-01-28 14:45:00,98.15,98.36,97.98,98.0,18736.0,93.5594,93.7596,93.3974,93.4164,18736.0
2016-01-28 14:50:00,98.07,98.2,97.96,97.99,30961.0,93.4832,93.6071,93.3783,93.4069,30961.0
2016-01-28 14:55:00,98.06,98.34,98.05,98.1,18460.0,93.4736,93.7405,93.4641,93.5118,18460.0
2016-01-28 15:00:00,98.13,98.45,98.12,98.38,37999.0,93.5404,93.8454,93.5308,93.7787,37999.0
2016-01-28 15:05:00,98.36,98.67,98.34,98.5,46174.0,93.7596,94.0551,93.7405,93.8931,46174.0
2016-01-28 15:10:00,98.47,98.69,98.37,98.62,37466.0,93.8645,94.0742,93.7691,94.0074,37466.0
2016-01-28 15:15:00,98.64,98.69,98.37,98.49,35783.0,94.0265,94.0742,93.7691,93.8835,35783.0
2016-01-28 15:20:00,98.49,98.69,98.44,98.47,17286.0,93.8835,94.0742,93.8359,93.8645,17286.0
2016-01-28 15:25:00,98.49,98.79,98.47,98.48,24376.0,93.8835,94.1695,93.8645,93.874,24376.0
2016-01-28 15:30:00,98.51,98.64,98.43,98.49,26056.0,93.9026,94.0265,93.8263,93.8835,26056.0
2016-01-28 15:35:00,98.58,98.97,98.55,98.66,45794.0,93.9693,94.3411,93.9407,94.0456,45794.0
2016-01-28 15:40:00,98.64,98.9,98.5,98.56,65811.0,94.0265,94.2743,93.8931,93.9502,65811.0
2016-01-28 15:45:00,98.61,98.86,98.57,98.78,42128.0,93.9979,94.2362,93.9598,94.16,42128.0
2016-01-28 15:50:00,98.79,98.89,98.57,98.63,58616.0,94.1695,94.2648,93.9598,94.017,58616.0
2016-01-28 15:55:00,98.66,98.83,98.63,98.67,104026.0,94.0456,94.2076,94.017,94.0551,104026.0
2016-01-29 09:30:00,99.22,99.99,99.22,99.38,33107.0,94.5794,95.3134,94.5794,94.7319,33107.0
2016-01-29 09:35:00,99.85,99.85,98.72,99.03,14760.0,95.1799,95.1799,94.1028,94.3983,14760.0
2016-01-29 09:40:00,99.08,99.81,98.99,99.29,30085.0,94.4459,95.1418,94.3601,94.6461,30085.0
2016-01-29 09:45:00,99.33,99.87,99.21,99.87,20255.0,94.6842,95.199,94.5698,95.199,20255.0
2016-01-29 09:50:00,99.89,100.18,99.86,99.86,22375.0,95.218,95.4945,95.1894,95.1894,22375.0
2016-01-29 09:55:00,99.85,100.23,99.82,100.15,10020.0,95.1799,95.5421,95.1513,95.4659,10020.0
2016-01-29 10:00:00,100.0,100.01,99.72,99.78,16987.0,95.3229,95.3324,95.056,95.1132,16987.0
2016-01-29 10:05:00,99.83,99.83,99.42,99.68,14866.0,95.1608,95.1608,94.77,95.0179,14866.0
2016-01-29 10:10:00,99.68,100.0,99.58,99.58,16165.0,95.0179,95.3229,94.9225,94.9225,16165.0
2016-01-29 10:15:00,99.56,100.05,99.45,99.95,13010.0,94.9035,95.3706,94.7986,95.2752,13010.0
2016-01-29 10:20:00,100.02,100.46,100.02,100.19,29549.0,95.342,95.7614,95.342,95.504,29549.0
2016-01-29 10:25:00,100.13,100.32,100.0,100.0,6765.0,95.4468,95.6279,95.3229,95.3229,6765.0
2016-01-29 10:30:00,100.0,100.06,99.78,99.79,6400.0,95.3229,95.3801,95.1132,95.1227,6400.0
2016-01-29 10:35:00,99.73,99.89,99.39,99.39,9068.0,95.0655,95.218,94.7414,94.7414,9068.0
2016-01-29 10:40:00,99.48,99.53,99.0,99.0,36778.0,94.8272,94.8749,94.3697,94.3697,36778.0
2016-01-29 10:45:00,99.14,99.27,99.0,99.21,15339.0,94.5031,94.627,94.3697,94.5698,15339.0
2016-01-29 10:50:00,99.2,99.21,98.82,98.85,4880.0,94.5603,94.5698,94.1981,94.2267,4880.0
2016-01-29 10:55:00,98.85,99.18,98.71,98.88,12400.0,94.2267,94.5412,94.0932,94.2553,12400.0
2016-01-29 11:00:00,98.95,99.25,98.95,99.07,20138.0,94.322,94.608,94.322,94.4364,20138.0
2016-01-29 11:05:00,99.12,99.24,99.07,99.22,16101.0,94.4841,94.5984,94.4364,94.5794,16101.0
2016-01-29 11:10:00,99.21,99.21,99.0,99.08,8712.0,94.5698,94.5698,94.3697,94.4459,8712.0
2016-01-29 11:15:00,99.07,99.12,98.54,98.54,15989.0,94.4364,94.4841,93.9312,93.9312,15989.0
2016-01-29 11:20:00,98.65,98.81,98.54,98.65,12740.0,94.036,94.1886,93.9312,94.036,12740.0
2016-01-29 11:25:00,98.73,98.83,98.3,98.62,17424.0,94.1123,94.2076,93.7024,94.0074,17424.0
2016-01-29 11:30:00,98.6,98.92,98.51,98.88,24549.0,93.9884,94.2934,93.9026,94.2553,24549.0
2016-01-29 11:35:00,98.96,99.16,98.96,99.04,6200.0,94.3315,94.5222,94.3315,94.4078,6200.0
2016-01-29 11:40:00,99.07,99.08,98.93,98.93,8859.0,94.4364,94.4459,94.3029,94.3029,8859.0
2016-01-29 11:45:00,98.98,99.01,98.84,98.99,11810.0,94.3506,94.3792,94.2171,94.3601,11810.0
2016-01-29 11:50:00,98.96,99.17,98.87,98.96,17770.0,94.3315,94.5317,94.2457,94.3315,17770.0
2016-01-29 11:55:00,98.95,99.01,98.48,98.62,29727.0,94.322,94.3792,93.874,94.0074,29727.0
2016-01-29 12:00:00,98.72,98.72,98.39,98.48,16027.0,94.1028,94.1028,93.7882,93.874,16027.0
2016-01-29 12:05:00,98.46,98.55,98.33,98.4,16986.0,93.8549,93.9407,93.731,93.7977,16986.0
2016-01-29 12:10:00,98.38,98.43,98.24,98.38,21283.0,93.7787,93.8263,93.6452,93.7787,21283.0
2016-01-29 12:15:00,98.36,98.4,98.27,98.35,19308.0,93.7596,93.7977,93.6738,93.7501,19308.0
2016-01-29 12:20:00,98.34,98.39,98.18,98.34,16412.0,93.7405,93.7882,93.588,93.7405,16412.0
2016-01-29 12:25:00,98.37,98.41,98.27,98.27,9020.0,93.7691,93.8073,93.6738,93.6738,9020.0
2016-01-29 12:30:00,98.28,98.39,98.13,98.13,12183.0,93.6833,93.7882,93.5404,93.5404,12183.0
2016-01-29 12:35:00,98.16,98.51,98.16,98.51,12080.0,93.569,93.9026,93.569,93.9026,12080.0
2016-01-29 12:40:00,98.51,98.82,98.42,98.79,23392.0,93.9026,94.1981,93.8168,94.1695,23392.0
2016-01-29 12:45:00,98.75,98.9,98.73,98.9,5250.0,94.1314,94.2743,94.1123,94.2743,5250.0
2016-01-29 12:50:00,98.89,99.15,98.87,99.08,12342.0,94.2648,94.5127,94.2457,94.4459,12342.0
2016-01-29 12:55:00,99.04,99.23,99.02,99.18,10514.0,94.4078,94.5889,94.3887,94.5412,10514.0
2016-01-29 13:00:00,99.23,99.23,99.05,99.12,4700.0,94.5889,94.5889,94.4173,94.4841,4700.0
2016-01-29 13:05:00,99.1,99.21,99.05,99.05,9500.0,94.465,94.5698,94.4173,94.4173,9500.0
2016-01-29 13:10:00,99.08,99.25,99.05,99.17,9037.0,94.4459,94.608,94.4173,94.5317,9037.0
2016-01-29 13:15:00,99.18,99.29,99.17,99.29,8343.0,94.5412,94.6461,94.5317,94.6461,8343.0
2016-01-29 13:20:00,99.25,99.32,99.22,99.29,6295.0,94.608,94.6747,94.5794,94.6461,6295.0
2016-01-29 13:25:00,99.31,99.34,99.13,99.31,12900.0,94.6652,94.6938,94.4936,94.6652,12900.0
2016-01-29 13:30:00,99.31,99.43,99.2,99.28,14290.0,94.6652,94.7796,94.5603,94.6366,14290.0
2016-01-29 13:35:00,99.28,99.54,99.27,99.43,44292.0,94.6366,94.8844,94.627,94.7796,44292.0
2016-01-29 13:40:00,99.47,99.58,99.19,99.57,18671.0,94.8177,94.9225,94.5508,94.913,18671.0
2016-01-29 13:45:00,99.6,99.89,99.46,99.85,32216.0,94.9416,95.218,94.8082,95.1799,32216.0
2016-01-29 13:50:00,99.79,99.89,99.62,99.7,11840.0,95.1227,95.218,94.9607,95.0369,11840.0
2016-01-29 13:55:00,99.67,99.72,99.61,99.61,7100.0,95.0083,95.056,94.9511,94.9511,7100.0
2016-01-29 14:00:00,99.58,99.64,99.47,99.57,31508.0,94.9225,94.9797,94.8177,94.913,31508.0
2016-01-29 14:05:00,99.6,99.67,99.33,99.54,63611.0,94.9416,95.0083,94.6842,94.8844,63611.0
2016-01-29 14:10:00,99.56,99.59,99.31,99.45,18201.0,94.9035,94.9321,94.6652,94.7986,18201.0
2016-01-29 14:15:00,99.46,99.76,99.39,99.76,24106.0,94.8082,95.0941,94.7414,95.0941,24106.0
2016-01-29 14:20:00,99.74,99.91,99.65,99.91,26884.0,95.0751,95.2371,94.9893,95.2371,26884.0
2016-01-29 14:25:00,99.88,100.11,99.86,100.01,7950.0,95.2085,95.4278,95.1894,95.3324,7950.0
2016-01-29 14:30:00,100.0,100.05,99.92,99.98,5750.0,95.3229,95.3706,95.2466,95.3038,5750.0
2016-01-29 14:35:00,99.95,100.05,99.91,99.98,8150.0,95.2752,95.3706,95.2371,95.3038,8150.0
2016-01-29 14:40:00,100.01,100.13,99.96,100.13,6589.0,95.3324,95.4468,95.2848,95.4468,6589.0
2016-01-29 14:45:00,100.05,100.31,100.04,100.27,19976.0,95.3706,95.6184,95.361,95.5803,19976.0
2016-01-29 14:50:00,100.24,100.37,100.04,100.09,8357.0,95.5517,95.6756,95.361,95.4087,8357.0
2016-01-29 14:55:00,100.06,100.06,99.76,99.85,13809.0,95.3801,95.3801,95.0941,95.1799,13809.0
2016-01-29 15:00:00,99.9,100.08,99.83,100.01,15339.0,95.2276,95.3992,95.1608,95.3324,15339.0
2016-01-29 15:05:00,99.97,100.12,99.89,100.11,12464.0,95.2943,95.4373,95.218,95.4278,12464.0
2016-01-29 15:10:00,100.13,100.21,100.07,100.14,6337.0,95.4468,95.5231,95.3896,95.4563,6337.0
2016-01-29 15:15:00,100.14,100.5,100.09,100.5,26523.0,95.4563,95.7995,95.4087,95.7995,26523.0
2016-01-29 15:20:00,100.47,100.47,100.26,100.35,10670.0,95.7709,95.7709,95.5707,95.6565,10670.0
2016-01-29 15:25:00,100.38,100.62,100.33,100.62,17593.0,95.6851,95.9139,95.6375,95.9139,17593.0
2016-01-29 15:30:00,100.63,100.71,100.46,100.47,12461.0,95.9234,95.9997,95.7614,95.7709,12461.0
2016-01-29 15:35:00,100.54,100.81,100.46,100.63,22802.0,95.8376,96.095,95.7614,95.9234,22802.0
2016-01-29 15:40:00,100.63,100.7,100.51,100.61,18059.0,95.9234,95.9902,95.809,95.9044,18059.0
2016-01-29 15:45:00,100.62,100.85,100.53,100.76,32636.0,95.9139,96.1331,95.8281,96.0473,32636.0
2016-01-29 15:50:00,100.99,101.27,100.78,101.02,129474.0,96.2666,96.5335,96.0664,96.2952,129474.0
2016-01-29 15:55:00,101.02,101.17,100.76,101.0,149434.0,96.2952,96.4382,96.0473,96.2761,149434.0
2016-02-01 09:30:00,100.16,100.31,99.01,99.23,71567.0,95.4754,95.6184,94.3792,94.5889,71567.0
2016-02-01 09:35:00,99.23,100.17,99.21,99.88,31488.0,94.5889,95.4849,94.5698,95.2085,31488.0
2016-02-01 09:40:00,99.89,100.0,98.99,99.13,40864.0,95.218,95.3229,94.3601,94.4936,40864.0
2016-02-01 09:45:00,99.27,99.61,98.83,98.92,30442.0,94.627,94.9511,94.2076,94.2934,30442.0
2016-02-01 09:50:00,98.84,99.21,98.71,99.09,41764.0,94.2171,94.5698,94.0932,94.4555,41764.0
2016-02-01 09:55:00,99.09,99.72,99.09,99.34,26434.0,94.4555,95.056,94.4555,94.6938,26434.0
2016-02-01 10:00:00,99.34,99.43,98.91,98.99,68692.0,94.6938,94.7796,94.2839,94.3601,68692.0
2016-02-01 10:05:00,99.09,99.5,99.04,99.43,22414.0,94.4555,94.8463,94.4078,94.7796,22414.0
2016-02-01 10:10:00,99.47,100.04,99.25,99.86,22858.0,94.8177,95.361,94.608,95.1894,22858.0
2016-02-01 10:15:00,99.84,100.04,99.65,99.75,16777.0,95.1704,95.361,94.9893,95.0846,16777.0
2016-02-01 10:20:00,99.76,100.13,99.61,99.67,13120.0,95.0941,95.4468,94.9511,95.0083,13120.0
2016-02-01 10:25:00,99.62,99.89,99.62,99.68,26855.0,94.9607,95.218,94.9607,95.0179,26855.0
2016-02-01 10:30:00,99.73,99.78,99.51,99.51,10748.0,95.0655,95.1132,94.8558,94.8558,10748.0
2016-02-01 10:35:00,99.56,99.84,99.53,99.62,14228.0,94.9035,95.1704,94.8749,94.9607,14228.0
2016-02-01 10:40:00,99.65,99.92,99.62,99.89,11300.0,94.9893,95.2466,94.9607,95.218,11300.0
2016-02-01 10:45:00,99.96,100.16,99.73,100.11,32742.0,95.2848,95.4754,95.0655,95.4278,32742.0
2016-02-01 10:50:00,100.08,100.36,100.02,100.28,27598.0,95.3992,95.6661,95.342,95.5898,27598.0
2016-02-01 10:55:00,100.31,100.53,100.27,100.53,33711.0,95.6184,95.8281,95.5803,95.8281,33711.0
2016-02-01 11:00:00,100.5,100.5,100.29,100.45,21085.0,95.7995,95.7995,95.5993,95.7518,21085.0
2016-02-01 11:05:00,100.46,100.6,100.34,100.45,19575.0,95.7614,95.8948,95.647,95.7518,19575.0
2016-02-01 11:10:00,100.42,100.99,100.4,100.94,17267.0,95.7233,96.2666,95.7042,96.2189,17267.0
2016-02-01 11:15:00,100.95,101.01,100.69,100.91,17665.0,96.2285,96.2857,95.9806,96.1903,17665.0
2016-02-01 11:20:00,100.92,101.12,100.82,101.12,60314.0,96.1999,96.3905,96.1045,96.3905,60314.0
2016-02-01 11:25:00,101.16,101.41,101.03,101.25,29760.0,96.4286,96.6669,96.3047,96.5144,29760.0
2016-02-01 11:30:00,101.25,101.33,101.03,101.28,33780.0,96.5144,96.5907,96.3047,96.543,33780.0
2016-02-01 11:35:00,101.32,101.44,101.2,101.3,19743.0,96.5812,96.6955,96.4668,96.5621,19743.0
2016-02-01 11:40:00,101.27,101.33,101.13,101.3,24152.0,96.5335,96.5907,96.4,96.5621,24152.0
2016-02-01 11:45:00,101.23,101.3,101.16,101.24,16394.0,96.4954,96.5621,96.4286,96.5049,16394.0
2016-02-01 11:50:00,101.27,101.29,101.09,101.22,22009.0,96.5335,96.5526,96.3619,96.4858,22009.0
2016-02-01 11:55:00,101.22,101.24,100.64,100.81,20554.0,96.4858,96.5049,95.933,96.095,20554.0
2016-02-01 12:00:00,100.78,100.82,100.46,100.56,9474.0,96.0664,96.1045,95.7614,95.8567,9474.0
2016-02-01 12:05:00,100.55,100.56,100.13,100.16,16775.0,95.8472,95.8567,95.4468,95.4754,16775.0
2016-02-01 12:10:00,100.2,100.34,100.07,100.2,15102.0,95.5135,95.647,95.3896,95.5135,15102.0
2016-02-01 12:15:00,100.23,100.25,100.06,100.19,11120.0,95.5421,95.5612,95.3801,95.504,11120.0
2016-02-01 12:20:00,100.17,100.33,100.16,100.27,24859.0,95.4849,95.6375,95.4754,95.5803,24859.0
2016-02-01 12:25:00,100.27,100.29,100.16,100.19,20927.0,95.5803,95.5993,95.4754,95.504,20927.0
2016-02-01 12:30:00,100.16,100.33,100.16,100.25,8263.0,95.4754,95.6375,95.4754,95.5612,8263.0
2016-02-01 12:35:00,100.26,100.28,100.2,100.22,11263.0,95.5707,95.5898,95.5135,95.5326,11263.0
2016-02-01 12:40:00,100.23,100.32,100.18,100.32,14703.0,95.5421,95.6279,95.4945,95.6279,14703.0
2016-02-01 12:45:00,100.25,100.41,100.18,100.41,9900.0,95.5612,95.7137,95.4945,95.7137,9900.0
2016-02-01 12:50:00,100.4,100.42,100.01,100.01,13038.0,95.7042,95.7233,95.3324,95.3324,13038.0
2016-02-01 12:55:00,100.05,100.11,99.99,100.05,6896.0,95.3706,95.4278,95.3134,95.3706,6896.0
2016-02-01 13:00:00,100.1,100.37,100.1,100.37,10027.0,95.4182,95.6756,95.4182,95.6756,10027.0
2016-02-01 13:05:00,100.4,100.4,100.0,100.01,26330.0,95.7042,95.7042,95.3229,95.3324,26330.0
2016-02-01 13:10:00,100.0,100.03,99.89,100.0,21388.0,95.3229,95.3515,95.218,95.3229,21388.0
2016-02-01 13:15:00,100.07,100.3,100.06,100.23,10467.0,95.3896,95.6089,95.3801,95.5421,10467.0
2016-02-01 13:20:00,100.25,100.55,100.24,100.39,7391.0,95.5612,95.8472,95.5517,95.6947,7391.0
2016-02-01 13:25:00,100.37,100.75,100.37,100.64,10481.0,95.6756,96.0378,95.6756,95.933,10481.0
2016-02-01 13:30:00,100.59,100.59,100.36,100.4,8719.0,95.8853,95.8853,95.6661,95.7042,8719.0
2016-02-01 13:35:00,100.4,100.51,100.38,100.42,7644.0,95.7042,95.809,95.6851,95.7233,7644.0
2016-02-01 13:40:00,100.42,100.54,100.32,100.41,8925.0,95.7233,95.8376,95.6279,95.7137,8925.0
2016-02-01 13:45:00,100.41,100.6,100.34,100.54,8080.0,95.7137,95.8948,95.647,95.8376,8080.0
2016-02-01 13:50:00,100.54,100.57,100.26,100.28,12395.0,95.8376,95.8662,95.5707,95.5898,12395.0
2016-02-01 13:55:00,100.29,100.57,100.29,100.56,10536.0,95.5993,95.8662,95.5993,95.8567,10536.0
2016-02-01 14:00:00,100.5,100.59,100.39,100.56,8576.0,95.7995,95.8853,95.6947,95.8567,8576.0
2016-02-01 14:05:00,100.56,100.58,100.3,100.5,104778.0,95.8567,95.8758,95.6089,95.7995,104778.0
2016-02-01 14:10:00,100.59,100.71,100.46,100.53,12148.0,95.8853,95.9997,95.7614,95.8281,12148.0
2016-02-01 14:15:00,100.5,100.73,100.33,100.73,10950.0,95.7995,96.0188,95.6375,96.0188,10950.0
2016-02-01 14:20:00,100.62,100.72,100.54,100.56,6842.0,95.9139,96.0092,95.8376,95.8567,6842.0
2016-02-01 14:25:00,100.56,100.73,100.54,100.63,16669.0,95.8567,96.0188,95.8376,95.9234,16669.0
2016-02-01 14:30:00,100.78,100.94,100.66,100.85,27792.0,96.0664,96.2189,95.952,96.1331,27792.0
2016-02-01 14:35:00,100.89,100.99,100.67,100.81,12698.0,96.1713,96.2666,95.9616,96.095,12698.0
2016-02-01 14:40:00,100.89,101.37,100.8,101.23,38572.0,96.1713,96.6288,96.0855,96.4954,38572.0
2016-02-01 14:45:00,101.31,101.31,101.07,101.13,14203.0,96.5716,96.5716,96.3429,96.4,14203.0
2016-02-01 14:50:00,101.18,101.25,100.93,100.93,21100.0,96.4477,96.5144,96.2094,96.2094,21100.0
2016-02-01 14:55:00,100.89,101.24,100.83,101.17,18685.0,96.1713,96.5049,96.1141,96.4382,18685.0
2016-02-01 15:00:00,101.23,101.6,101.22,101.38,33250.0,96.4954,96.8481,96.4858,96.6384,33250.0
2016-02-01 15:05:00,101.36,101.52,101.27,101.52,24836.0,96.6193,96.7718,96.5335,96.7718,24836.0
2016-02-01 15:10:00,101.58,101.76,101.39,101.61,36223.0,96.829,97.0006,96.6479,96.8576,36223.0
2016-02-01 15:15:00,101.63,102.03,101.52,101.99,40602.0,96.8767,97.258,96.7718,97.2198,40602.0
2016-02-01 15:20:00,102.04,102.24,101.83,102.17,41022.0,97.2675,97.4581,97.0673,97.3914,41022.0
2016-02-01 15:25:00,102.18,102.25,102.03,102.17,39899.0,97.4009,97.4677,97.258,97.3914,39899.0
2016-02-01 15:30:00,102.22,102.27,102.09,102.09,47048.0,97.4391,97.4867,97.3151,97.3151,47048.0
2016-02-01 15:35:00,102.12,102.24,101.99,102.02,54968.0,97.3437,97.4581,97.2198,97.2484,54968.0
2016-02-01 15:40:00,102.01,102.37,102.0,102.34,34716.0,97.2389,97.582,97.2294,97.5535,34716.0
2016-02-01 15:45:00,102.35,102.57,102.35,102.55,142809.0,97.563,97.7727,97.563,97.7536,142809.0
2016-02-01 15:50:00,102.55,102.93,102.47,102.5,186461.0,97.7536,98.1159,97.6774,97.706,186461.0
2016-02-01 15:55:00,102.48,102.52,102.11,102.15,109770.0,97.6869,97.725,97.3342,97.3723,109770.0
2016-02-02 09:30:00,101.44,101.79,100.82,101.13,36779.0,96.6955,97.0292,96.1045,96.4,36779.0
2016-02-02 09:35:00,101.21,101.41,100.11,100.3,29195.0,96.4763,96.6669,95.4278,95.6089,29195.0
2016-02-02 09:40:00,100.3,100.34,99.71,100.15,18958.0,95.6089,95.647,95.0465,95.4659,18958.0
2016-02-02 09:45:00,100.05,100.12,99.01,99.14,39895.0,95.3706,95.4373,94.3792,94.5031,39895.0
2016-02-02 09:50:00,99.14,99.59,99.01,99.59,36146.0,94.5031,94.9321,94.3792,94.9321,36146.0
2016-02-02 09:55:00,99.56,99.92,99.16,99.28,27333.0,94.9035,95.2466,94.5222,94.6366,27333.0
2016-02-02 10:00:00,99.39,99.77,99.12,99.69,29983.0,94.7414,95.1037,94.4841,95.0274,29983.0
2016-02-02 10:05:00,99.75,100.01,99.42,99.74,69806.0,95.0846,95.3324,94.77,95.0751,69806.0
2016-02-02 10:10:00,99.68,100.07,99.65,99.65,39887.0,95.0179,95.3896,94.9893,94.9893,39887.0
2016-02-02 10:15:00,99.69,99.95,99.55,99.76,24941.0,95.0274,95.2752,94.8939,95.0941,24941.0
2016-02-02 10:20:00,99.8,99.97,99.41,99.41,21317.0,95.1322,95.2943,94.7605,94.7605,21317.0
2016-02-02 10:25:00,99.41,99.52,99.12,99.43,18315.0,94.7605,94.8653,94.4841,94.7796,18315.0
2016-02-02 10:30:00,99.38,99.38,98.9,98.9,25328.0,94.7319,94.7319,94.2743,94.2743,25328.0
2016-02-02 10:35:00,98.99,99.05,98.7,98.82,38981.0,94.3601,94.4173,94.0837,94.1981,38981.0
2016-02-02 10:40:00,98.82,99.01,98.59,98.99,34494.0,94.1981,94.3792,93.9788,94.3601,34494.0
2016-02-02 10:45:00,98.99,99.14,98.86,99.07,26536.0,94.3601,94.5031,94.2362,94.4364,26536.0
2016-02-02 10:50:00,99.1,99.36,98.61,98.61,61181.0,94.465,94.7128,93.9979,93.9979,61181.0
2016-02-02 10:55:00,98.75,98.75,98.35,98.36,27568.0,94.1314,94.1314,93.7501,93.7596,27568.0
2016-02-02 11:00:00,98.41,98.52,98.36,98.51,20562.0,93.8073,93.9121,93.7596,93.9026,20562.0
2016-02-02 11:05:00,98.44,98.88,98.39,98.79,38844.0,93.8359,94.2553,93.7882,94.1695,38844.0
2016-02-02 11:10:00,98.76,99.09,98.69,98.99,31928.0,94.1409,94.4555,94.0742,94.3601,31928.0
2016-02-02 11:15:00,98.97,98.98,98.61,98.73,35325.0,94.3411,94.3506,93.9979,94.1123,35325.0
2016-02-02 11:20:00,98.69,98.86,98.63,98.73,26163.0,94.0742,94.2362,94.017,94.1123,26163.0
2016-02-02 11:25:00,98.76,98.93,98.61,98.92,23932.0,94.1409,94.3029,93.9979,94.2934,23932.0
2016-02-02 11:30:00,98.88,98.89,98.74,98.75,10519.0,94.2553,94.2648,94.1218,94.1314,10519.0
2016-02-02 11:35:00,98.75,98.75,98.39,98.41,28501.0,94.1314,94.1314,93.7882,93.8073,28501.0
2016-02-02 11:40:00,98.39,98.39,98.11,98.2,29202.0,93.7882,93.7882,93.5213,93.6071,29202.0
2016-02-02 11:45:00,98.17,98.24,97.96,97.96,25305.0,93.5785,93.6452,93.3783,93.3783,25305.0
2016-02-02 11:50:00,97.96,97.96,97.76,97.88,34197.0,93.3783,93.3783,93.1877,93.302,34197.0
2016-02-02 11:55:00,97.87,97.88,97.6,97.64,21983.0,93.2925,93.302,93.0351,93.0733,21983.0
2016-02-02 12:00:00,97.64,97.64,97.35,97.44,58446.0,93.0733,93.0733,92.7968,92.8826,58446.0
2016-02-02 12:05:00,97.44,97.74,97.4,97.72,29669.0,92.8826,93.1686,92.8445,93.1495,29669.0
2016-02-02 12:10:00,97.68,97.88,97.66,97.78,16901.0,93.1114,93.302,93.0923,93.2067,16901.0
2016-02-02 12:15:00,97.82,97.83,97.58,97.74,8706.0,93.2449,93.2544,93.0161,93.1686,8706.0
2016-02-02 12:20:00,97.72,98.11,97.7,98.09,15629.0,93.1495,93.5213,93.1305,93.5022,15629.0
2016-02-02 12:25:00,97.99,98.11,97.96,98.1,11505.0,93.4069,93.5213,93.3783,93.5118,11505.0
2016-02-02 12:30:00,98.06,98.2,97.98,98.15,16894.0,93.4736,93.6071,93.3974,93.5594,16894.0
2016-02-02 12:35:00,98.16,98.59,98.07,98.55,18410.0,93.569,93.9788,93.4832,93.9407,18410.0
2016-02-02 12:40:00,98.59,98.66,98.47,98.53,11079.0,93.9788,94.0456,93.8645,93.9216,11079.0
2016-02-02 12:45:00,98.49,98.71,98.46,98.56,13884.0,93.8835,94.0932,93.8549,93.9502,13884.0
2016-02-02 12:50:00,98.52,98.58,98.42,98.54,11125.0,93.9121,93.9693,93.8168,93.9312,11125.0
2016-02-02 12:55:00,98.5,98.8,98.46,98.71,24254.0,93.8931,94.179,93.8549,94.0932,24254.0
2016-02-02 13:00:00,98.78,98.84,98.62,98.73,16993.0,94.16,94.2171,94.0074,94.1123,16993.0
2016-02-02 13:05:00,98.71,98.82,98.54,98.58,34768.0,94.0932,94.1981,93.9312,93.9693,34768.0
2016-02-02 13:10:00,98.59,98.67,98.32,98.47,29710.0,93.9788,94.0551,93.7215,93.8645,29710.0
2016-02-02 13:15:00,98.46,98.49,98.24,98.39,12782.0,93.8549,93.8835,93.6452,93.7882,12782.0
2016-02-02 13:20:00,98.38,98.4,98.08,98.23,22407.0,93.7787,93.7977,93.4927,93.6357,22407.0
2016-02-02 13:25:00,98.23,98.6,98.16,98.58,13908.0,93.6357,93.9884,93.569,93.9693,13908.0
2016-02-02 13:30:00,98.62,98.68,98.42,98.58,17131.0,94.0074,94.0646,93.8168,93.9693,17131.0
2016-02-02 13:35:00,98.66,98.68,98.43,98.43,12998.0,94.0456,94.0646,93.8263,93.8263,12998.0
2016-02-02 13:40:00,98.43,98.46,98.23,98.29,18851.0,93.8263,93.8549,93.6357,93.6929,18851.0
2016-02-02 13:45:00,98.36,98.36,98.09,98.25,20286.0,93.7596,93.7596,93.5022,93.6547,20286.0
2016-02-02 13:50:00,98.21,98.35,98.03,98.1,21658.0,93.6166,93.7501,93.445,93.5118,21658.0
2016-02-02 13:55:00,98.19,98.3,98.04,98.14,15957.0,93.5976,93.7024,93.4546,93.5499,15957.0
2016-02-02 14:00:00,98.14,98.28,98.06,98.19,29117.0,93.5499,93.6833,93.4736,93.5976,29117.0
2016-02-02 14:05:00,98.2,98.37,98.05,98.1,15292.0,93.6071,93.7691,93.4641,93.5118,15292.0
2016-02-02 14:10:00,98.09,98.19,97.83,98.19,24409.0,93.5022,93.5976,93.2544,93.5976,24409.0
2016-02-02 14:15:00,98.14,98.29,97.99,98.18,31233.0,93.5499,93.6929,93.4069,93.588,31233.0
2016-02-02 14:20:00,98.13,98.32,97.99,97.99,28023.0,93.5404,93.7215,93.4069,93.4069,28023.0
2016-02-02 14:25:00,98.06,98.33,98.05,98.15,18901.0,93.4736,93.731,93.4641,93.5594,18901.0
2016-02-02 14:30:00,98.12,98.36,98.02,98.36,32247.0,93.5308,93.7596,93.4355,93.7596,32247.0
2016-02-02 14:35:00,98.37,98.54,98.21,98.51,30952.0,93.7691,93.9312,93.6166,93.9026,30952.0
2016-02-02 14:40:00,98.5,98.5,98.25,98.4,24191.0,93.8931,93.8931,93.6547,93.7977,24191.0
2016-02-02 14:45:00,98.33,98.43,98.29,98.42,20534.0,93.731,93.8263,93.6929,93.8168,20534.0
2016-02-02 14:50:00,98.43,98.66,98.19,98.19,27169.0,93.8263,94.0456,93.5976,93.5976,27169.0
2016-02-02 14:55:00,98.23,98.38,97.96,97.97,19657.0,93.6357,93.7787,93.3783,93.3878,19657.0
2016-02-02 15:00:00,97.9,98.12,97.82,97.92,34490.0,93.3211,93.5308,93.2449,93.3402,34490.0
2016-02-02 15:05:00,97.92,98.09,97.7,97.74,40513.0,93.3402,93.5022,93.1305,93.1686,40513.0
2016-02-02 15:10:00,97.74,97.97,97.61,97.9,43124.0,93.1686,93.3878,93.0447,93.3211,43124.0
2016-02-02 15:15:00,97.93,98.24,97.91,98.03,42255.0,93.3497,93.6452,93.3306,93.445,42255.0
2016-02-02 15:20:00,98.02,98.12,97.82,98.07,37225.0,93.4355,93.5308,93.2449,93.4832,37225.0
2016-02-02 15:25:00,98.0,98.57,97.98,98.52,47753.0,93.4164,93.9598,93.3974,93.9121,47753.0
2016-02-02 15:30:00,98.48,98.69,98.47,98.63,41507.0,93.874,94.0742,93.8645,94.017,41507.0
2016-02-02 15:35:00,98.61,98.74,98.47,98.57,57214.0,93.9979,94.1218,93.8645,93.9598,57214.0
2016-02-02 15:40:00,98.56,98.84,98.48,98.7,44943.0,93.9502,94.2171,93.874,94.0837,44943.0
2016-02-02 15:45:00,98.71,98.71,98.46,98.54,59227.0,94.0932,94.0932,93.8549,93.9312,59227.0
2016-02-02 15:50:00,98.6,98.88,98.55,98.88,86553.0,93.9884,94.2553,93.9407,94.2553,86553.0
2016-02-02 15:55:00,98.85,98.89,98.7,98.7,143006.0,94.2267,94.2648,94.0837,94.0837,143006.0
2016-02-03 09:30:00,98.85,99.08,96.72,96.76,52738.0,94.2267,94.4459,92.1963,92.2344,52738.0
2016-02-03 09:35:00,97.25,97.48,96.99,97.0,19210.0,92.7015,92.9208,92.4537,92.4632,19210.0
2016-02-03 09:40:00,97.0,97.27,95.52,95.67,32073.0,92.4632,92.7206,91.0524,91.1954,32073.0
2016-02-03 09:45:00,95.66,95.93,95.28,95.82,82485.0,91.1859,91.4433,90.8237,91.3384,82485.0
2016-02-03 09:50:00,95.96,96.37,95.86,96.31,100796.0,91.4719,91.8627,91.3765,91.8055,100796.0
2016-02-03 09:55:00,96.3,96.31,95.66,95.66,31762.0,91.7959,91.8055,91.1859,91.1859,31762.0
2016-02-03 10:00:00,95.61,95.86,94.66,94.92,70033.0,91.1382,91.3765,90.2327,90.4805,70033.0
2016-02-03 10:05:00,94.92,95.22,94.4,94.49,33401.0,90.4805,90.7665,89.9848,90.0706,33401.0
2016-02-03 10:10:00,94.4,94.71,93.49,93.61,136275.0,89.9848,90.2803,89.1174,89.2318,136275.0
2016-02-03 10:15:00,93.63,94.15,93.47,94.09,109590.0,89.2508,89.7465,89.0983,89.6893,109590.0
2016-02-03 10:20:00,94.12,94.41,93.91,94.05,110498.0,89.7179,89.9943,89.5177,89.6512,110498.0
2016-02-03 10:25:00,94.09,94.22,93.72,93.72,34384.0,89.6893,89.8132,89.3366,89.3366,34384.0
2016-02-03 10:30:00,93.71,93.74,93.01,93.07,35747.0,89.3271,89.3557,88.6598,88.717,35747.0
2016-02-03 10:35:00,93.03,93.04,92.41,92.54,120726.0,88.6789,88.6884,88.0879,88.2118,120726.0
2016-02-03 10:40:00,92.55,94.01,92.54,93.99,75542.0,88.2213,89.6131,88.2118,89.594,75542.0
2016-02-03 10:45:00,94.04,94.46,94.03,94.11,66429.0,89.6417,90.042,89.6321,89.7084,66429.0
2016-02-03 10:50:00,94.08,94.58,94.04,94.47,39999.0,89.6798,90.1564,89.6417,90.0515,39999.0
2016-02-03 10:55:00,94.54,95.01,94.48,95.01,41480.0,90.1183,90.5663,90.0611,90.5663,41480.0
2016-02-03 11:00:00,95.01,95.4,94.88,95.05,71235.0,90.5663,90.938,90.4424,90.6044,71235.0
2016-02-03 11:05:00,95.08,95.25,94.97,95.11,24501.0,90.633,90.7951,90.5282,90.6616,24501.0
2016-02-03 11:10:00,95.11,95.59,94.98,95.44,25333.0,90.6616,91.1192,90.5377,90.9762,25333.0
2016-02-03 11:15:00,95.59,96.37,95.59,96.05,55559.0,91.1192,91.8627,91.1192,91.5576,55559.0
2016-02-03 11:20:00,96.18,96.83,96.05,96.05,39651.0,91.6816,92.3012,91.5576,91.5576,39651.0
2016-02-03 11:25:00,96.08,96.59,95.95,96.42,21086.0,91.5862,92.0724,91.4623,91.9103,21086.0
2016-02-03 11:30:00,96.41,96.67,96.07,96.12,15954.0,91.9008,92.1486,91.5767,91.6244,15954.0
2016-02-03 11:35:00,96.09,96.65,95.92,96.59,11250.0,91.5958,92.1296,91.4337,92.0724,11250.0
2016-02-03 11:40:00,96.56,96.91,96.56,96.62,12197.0,92.0438,92.3774,92.0438,92.101,12197.0
2016-02-03 11:45:00,96.61,96.95,96.61,96.81,10713.0,92.0914,92.4155,92.0914,92.2821,10713.0
2016-02-03 11:50:00,96.74,96.8,96.18,96.46,18169.0,92.2154,92.2726,91.6816,91.9485,18169.0
2016-02-03 11:55:00,96.45,96.91,96.36,96.91,9506.0,91.9389,92.3774,91.8531,92.3774,9506.0
2016-02-03 12:00:00,96.94,97.18,96.78,96.85,16012.0,92.406,92.6348,92.2535,92.3202,16012.0
2016-02-03 12:05:00,96.92,97.1,96.45,96.92,20430.0,92.387,92.5585,91.9389,92.387,20430.0
2016-02-03 12:10:00,97.01,97.13,96.37,96.53,24116.0,92.4727,92.5871,91.8627,92.0152,24116.0
2016-02-03 12:15:00,96.52,96.97,96.51,96.81,14455.0,92.0057,92.4346,91.9961,92.2821,14455.0
2016-02-03 12:20:00,96.8,97.0,96.69,96.84,12138.0,92.2726,92.4632,92.1677,92.3107,12138.0
2016-02-03 12:25:00,96.81,97.08,96.7,96.79,15338.0,92.2821,92.5395,92.1772,92.263,15338.0
2016-02-03 12:30:00,96.74,96.82,96.33,96.37,27456.0,92.2154,92.2916,91.8245,91.8627,27456.0
2016-02-03 12:35:00,96.44,96.7,96.38,96.58,22683.0,91.9294,92.1772,91.8722,92.0629,22683.0
2016-02-03 12:40:00,96.58,96.72,96.44,96.52,16235.0,92.0629,92.1963,91.9294,92.0057,16235.0
2016-02-03 12:45:00,96.56,96.62,96.05,96.08,16373.0,92.0438,92.101,91.5576,91.5862,16373.0
2016-02-03 12:50:00,96.14,96.29,95.74,95.94,11848.0,91.6434,91.7864,91.2621,91.4528,11848.0
2016-02-03 12:55:00,95.98,96.16,95.87,95.97,17145.0,91.4909,91.6625,91.3861,91.4814,17145.0
2016-02-03 13:00:00,95.98,96.32,95.97,96.04,15600.0,91.4909,91.815,91.4814,91.5481,15600.0
2016-02-03 13:05:00,96.04,96.09,95.6,95.66,13801.0,91.5481,91.5958,91.1287,91.1859,13801.0
2016-02-03 13:10:00,95.59,95.72,95.46,95.51,11812.0,91.1192,91.2431,90.9952,91.0429,11812.0
2016-02-03 13:15:00,95.49,95.49,95.15,95.19,21797.0,91.0238,91.0238,90.6997,90.7379,21797.0
2016-02-03 13:20:00,95.19,95.39,95.0,95.21,24172.0,90.7379,90.9285,90.5568,90.7569,24172.0
2016-02-03 13:25:00,95.2,95.28,95.07,95.08,9730.0,90.7474,90.8237,90.6235,90.633,9730.0
2016-02-03 13:30:00,95.02,95.14,94.8,94.82,37510.0,90.5758,90.6902,90.3661,90.3852,37510.0
2016-02-03 13:35:00,94.84,94.89,94.58,94.63,17690.0,90.4042,90.4519,90.1564,90.2041,17690.0
2016-02-03 13:40:00,94.67,94.91,94.61,94.89,11004.0,90.2422,90.471,90.185,90.4519,11004.0
2016-02-03 13:45:00,94.8,94.89,94.56,94.6,7831.0,90.3661,90.4519,90.1373,90.1755,7831.0
2016-02-03 13:50:00,94.6,94.77,94.5,94.77,40089.0,90.1755,90.3375,90.0801,90.3375,40089.0
2016-02-03 13:55:00,94.7,94.99,94.47,94.47,19920.0,90.2708,90.5472,90.0515,90.0515,19920.0
2016-02-03 14:00:00,94.48,95.24,94.48,95.18,16208.0,90.0611,90.7855,90.0611,90.7283,16208.0
2016-02-03 14:05:00,95.18,95.39,94.88,94.9,22426.0,90.7283,90.9285,90.4424,90.4614,22426.0
2016-02-03 14:10:00,94.9,95.22,94.84,94.96,40530.0,90.4614,90.7665,90.4042,90.5186,40530.0
2016-02-03 14:15:00,94.99,95.04,94.51,94.51,17574.0,90.5472,90.5949,90.0897,90.0897,17574.0
2016-02-03 14:20:00,94.59,95.46,94.49,95.45,35753.0,90.1659,90.9952,90.0706,90.9857,35753.0
2016-02-03 14:25:00,95.6,96.18,95.47,95.98,25763.0,91.1287,91.6816,91.0048,91.4909,25763.0
2016-02-03 14:30:00,95.93,96.2,95.77,95.77,33809.0,91.4433,91.7006,91.2907,91.2907,33809.0
2016-02-03 14:35:00,95.77,96.03,95.34,95.51,48361.0,91.2907,91.5386,90.8808,91.0429,48361.0
2016-02-03 14:40:00,95.62,96.37,95.61,96.37,17970.0,91.1478,91.8627,91.1382,91.8627,17970.0
2016-02-03 14:45:00,96.36,96.63,96.25,96.37,23236.0,91.8531,92.1105,91.7483,91.8627,23236.0
2016-02-03 14:50:00,96.32,96.32,95.9,95.98,14474.0,91.815,91.815,91.4147,91.4909,14474.0
2016-02-03 14:55:00,96.0,96.89,96.0,96.68,35137.0,91.51,92.3584,91.51,92.1582,35137.0
2016-02-03 15:00:00,96.75,96.89,96.42,96.42,24170.0,92.2249,92.3584,91.9103,91.9103,24170.0
2016-02-03 15:05:00,96.42,96.99,96.42,96.99,24295.0,91.9103,92.4537,91.9103,92.4537,24295.0
2016-02-03 15:10:00,97.0,97.15,96.77,97.15,25224.0,92.4632,92.6062,92.244,92.6062,25224.0
2016-02-03 15:15:00,97.16,97.16,96.7,96.9,31482.0,92.6157,92.6157,92.1772,92.3679,31482.0
2016-02-03 15:20:00,96.84,96.97,96.43,96.58,22099.0,92.3107,92.4346,91.9199,92.0629,22099.0
2016-02-03 15:25:00,96.59,96.74,96.11,96.21,26339.0,92.0724,92.2154,91.6148,91.7102,26339.0
2016-02-03 15:30:00,96.22,96.62,96.19,96.4,43952.0,91.7197,92.101,91.6911,91.8913,43952.0
2016-02-03 15:35:00,96.41,96.6,96.06,96.09,33208.0,91.9008,92.0819,91.5672,91.5958,33208.0
2016-02-03 15:40:00,96.13,96.49,96.0,96.49,27823.0,91.6339,91.9771,91.51,91.9771,27823.0
2016-02-03 15:45:00,96.48,96.55,96.25,96.39,39649.0,91.9675,92.0343,91.7483,91.8817,39649.0
2016-02-03 15:50:00,96.39,96.7,96.35,96.58,49628.0,91.8817,92.1772,91.8436,92.0629,49628.0
2016-02-03 15:55:00,96.58,96.61,96.14,96.29,125841.0,92.0629,92.0914,91.6434,91.7864,125841.0
2016-02-04 09:30:00,95.98,96.1,95.34,95.6,34553.0,91.4909,91.6053,90.8808,91.1287,34553.0
2016-02-04 09:35:00,95.89,96.15,95.28,95.28,45720.0,91.4051,91.653,90.8237,90.8237,45720.0
2016-02-04 09:40:00,95.24,95.52,94.89,95.15,18486.0,90.7855,91.0524,90.4519,90.6997,18486.0
2016-02-04 09:45:00,95.07,95.39,94.5,95.34,31981.0,90.6235,90.9285,90.0801,90.8808,31981.0
2016-02-04 09:50:00,95.19,95.61,95.13,95.6,33436.0,90.7379,91.1382,90.6807,91.1287,33436.0
2016-02-04 09:55:00,95.61,96.39,95.3,96.28,29510.0,91.1382,91.8817,90.8427,91.7769,29510.0
2016-02-04 10:00:00,96.29,96.3,95.55,96.09,20960.0,91.7864,91.7959,91.081,91.5958,20960.0
2016-02-04 10:05:00,96.08,97.47,96.07,97.4,54690.0,91.5862,92.9112,91.5767,92.8445,54690.0
2016-02-04 10:10:00,97.4,97.74,97.29,97.66,41718.0,92.8445,93.1686,92.7396,93.0923,41718.0
2016-02-04 10:15:00,97.65,98.15,97.45,97.82,60622.0,93.0828,93.5594,92.8922,93.2449,60622.0
2016-02-04 10:20:00,97.8,98.49,97.77,98.24,22127.0,93.2258,93.8835,93.1972,93.6452,22127.0
2016-02-04 10:25:00,98.18,98.75,98.18,98.59,40097.0,93.588,94.1314,93.588,93.9788,40097.0
2016-02-04 10:30:00,98.74,98.79,98.38,98.65,27493.0,94.1218,94.1695,93.7787,94.036,27493.0
2016-02-04 10:35:00,98.69,98.81,98.36,98.43,41167.0,94.0742,94.1886,93.7596,93.8263,41167.0
2016-02-04 10:40:00,98.41,98.49,98.12,98.14,15343.0,93.8073,93.8835,93.5308,93.5499,15343.0
2016-02-04 10:45:00,98.14,98.45,98.05,98.42,12546.0,93.5499,93.8454,93.4641,93.8168,12546.0
2016-02-04 10:50:00,98.45,98.64,98.37,98.44,15077.0,93.8454,94.0265,93.7691,93.8359,15077.0
2016-02-04 10:55:00,98.5,98.61,98.31,98.55,8606.0,93.8931,93.9979,93.7119,93.9407,8606.0
2016-02-04 11:00:00,98.61,98.69,98.03,98.03,7587.0,93.9979,94.0742,93.445,93.445,7587.0
2016-02-04 11:05:00,98.03,98.06,97.8,97.89,15713.0,93.445,93.4736,93.2258,93.3116,15713.0
2016-02-04 11:10:00,97.87,98.14,97.72,97.72,12575.0,93.2925,93.5499,93.1495,93.1495,12575.0
2016-02-04 11:15:00,97.73,97.9,97.07,97.07,18188.0,93.1591,93.3211,92.5299,92.5299,18188.0
2016-02-04 11:20:00,97.0,97.38,96.89,97.2,12000.0,92.4632,92.8254,92.3584,92.6539,12000.0
2016-02-04 11:25:00,97.14,97.53,97.02,97.27,8894.0,92.5967,92.9684,92.4823,92.7206,8894.0
2016-02-04 11:30:00,97.2,97.38,96.86,97.22,22783.0,92.6539,92.8254,92.3298,92.6729,22783.0
2016-02-04 11:35:00,97.27,97.43,97.23,97.33,5050.0,92.7206,92.8731,92.6825,92.7778,5050.0
2016-02-04 11:40:00,97.43,97.66,97.09,97.31,11726.0,92.8731,93.0923,92.549,92.7587,11726.0
2016-02-04 11:45:00,97.3,97.34,96.98,97.07,19554.0,92.7492,92.7873,92.4441,92.5299,19554.0
2016-02-04 11:50:00,97.03,97.4,96.91,97.19,12992.0,92.4918,92.8445,92.3774,92.6443,12992.0
2016-02-04 11:55:00,97.28,97.31,96.93,96.99,11008.0,92.7301,92.7587,92.3965,92.4537,11008.0
2016-02-04 12:00:00,97.02,97.48,96.89,97.48,11099.0,92.4823,92.9208,92.3584,92.9208,11099.0
2016-02-04 12:05:00,97.52,97.71,97.24,97.69,12013.0,92.9589,93.14,92.692,93.1209,12013.0
2016-02-04 12:10:00,97.66,97.85,97.46,97.46,10165.0,93.0923,93.2735,92.9017,92.9017,10165.0
2016-02-04 12:15:00,97.55,97.67,97.28,97.43,11117.0,92.9875,93.1019,92.7301,92.8731,11117.0
2016-02-04 12:20:00,97.5,97.76,97.34,97.69,7349.0,92.9398,93.1877,92.7873,93.1209,7349.0
2016-02-04 12:25:00,97.67,97.79,97.41,97.63,8350.0,93.1019,93.2163,92.854,93.0637,8350.0
2016-02-04 12:30:00,97.72,97.76,97.56,97.61,8989.0,93.1495,93.1877,92.997,93.0447,8989.0
2016-02-04 12:35:00,97.71,98.05,97.64,97.96,11798.0,93.14,93.4641,93.0733,93.3783,11798.0
2016-02-04 12:40:00,97.99,98.31,97.91,98.05,8226.0,93.4069,93.7119,93.3306,93.4641,8226.0
2016-02-04 12:45:00,98.03,98.26,97.99,98.13,8353.0,93.445,93.6643,93.4069,93.5404,8353.0
2016-02-04 12:50:00,98.22,98.22,97.88,97.98,10867.0,93.6261,93.6261,93.302,93.3974,10867.0
2016-02-04 12:55:00,97.97,98.43,97.97,98.24,10880.0,93.3878,93.8263,93.3878,93.6452,10880.0
2016-02-04 13:00:00,98.25,98.43,98.14,98.32,11203.0,93.6547,93.8263,93.5499,93.7215,11203.0
2016-02-04 13:05:00,98.32,98.68,98.32,98.68,13763.0,93.7215,94.0646,93.7215,94.0646,13763.0
2016-02-04 13:10:00,98.71,98.97,98.43,98.43,26039.0,94.0932,94.3411,93.8263,93.8263,26039.0
2016-02-04 13:15:00,98.48,98.89,98.44,98.76,22148.0,93.874,94.2648,93.8359,94.1409,22148.0
2016-02-04 13:20:00,98.71,98.91,98.54,98.54,10900.0,94.0932,94.2839,93.9312,93.9312,10900.0
2016-02-04 13:25:00,98.51,98.76,98.29,98.7,13128.0,93.9026,94.1409,93.6929,94.0837,13128.0
2016-02-04 13:30:00,98.76,98.87,98.64,98.82,5700.0,94.1409,94.2457,94.0265,94.1981,5700.0
2016-02-04 13:35:00,98.73,98.91,98.57,98.64,6900.0,94.1123,94.2839,93.9598,94.0265,6900.0
2016-02-04 13:40:00,98.63,98.63,98.25,98.47,9750.0,94.017,94.017,93.6547,93.8645,9750.0
2016-02-04 13:45:00,98.47,98.47,98.05,98.08,15950.0,93.8645,93.8645,93.4641,93.4927,15950.0
2016-02-04 13:50:00,98.16,98.59,98.15,98.54,15671.0,93.569,93.9788,93.5594,93.9312,15671.0
2016-02-04 13:55:00,98.59,98.77,98.37,98.55,23661.0,93.9788,94.1504,93.7691,93.9407,23661.0
2016-02-04 14:00:00,98.54,98.6,98.13,98.13,17396.0,93.9312,93.9884,93.5404,93.5404,17396.0
2016-02-04 14:05:00,98.15,98.23,97.95,98.2,22653.0,93.5594,93.6357,93.3688,93.6071,22653.0
2016-02-04 14:10:00,98.12,98.51,98.01,98.5,20005.0,93.5308,93.9026,93.426,93.8931,20005.0
2016-02-04 14:15:00,98.5,98.72,98.47,98.65,16478.0,93.8931,94.1028,93.8645,94.036,16478.0
2016-02-04 14:20:00,98.64,98.64,98.28,98.34,9800.0,94.0265,94.0265,93.6833,93.7405,9800.0
2016-02-04 14:25:00,98.32,98.5,98.15,98.33,13160.0,93.7215,93.8931,93.5594,93.731,13160.0
2016-02-04 14:30:00,98.23,98.53,98.19,98.32,12450.0,93.6357,93.9216,93.5976,93.7215,12450.0
2016-02-04 14:35:00,98.29,98.53,98.0,98.18,12333.0,93.6929,93.9216,93.4164,93.588,12333.0
2016-02-04 14:40:00,98.15,98.37,98.09,98.3,16800.0,93.5594,93.7691,93.5022,93.7024,16800.0
2016-02-04 14:45:00,98.3,98.67,98.26,98.61,12601.0,93.7024,94.0551,93.6643,93.9979,12601.0
2016-02-04 14:50:00,98.56,98.77,98.52,98.61,23099.0,93.9502,94.1504,93.9121,93.9979,23099.0
2016-02-04 14:55:00,98.57,99.45,98.53,99.35,48690.0,93.9598,94.7986,93.9216,94.7033,48690.0
2016-02-04 15:00:00,99.32,99.41,99.09,99.09,35156.0,94.6747,94.7605,94.4555,94.4555,35156.0
2016-02-04 15:05:00,99.06,99.15,98.8,99.04,30945.0,94.4269,94.5127,94.179,94.4078,30945.0
2016-02-04 15:10:00,98.99,99.32,98.77,99.28,21654.0,94.3601,94.6747,94.1504,94.6366,21654.0
2016-02-04 15:15:00,99.27,99.44,98.96,98.97,35474.0,94.627,94.7891,94.3315,94.3411,35474.0
2016-02-04 15:20:00,98.92,99.42,98.87,99.39,19422.0,94.2934,94.77,94.2457,94.7414,19422.0
2016-02-04 15:25:00,99.42,99.58,99.22,99.48,44947.0,94.77,94.9225,94.5794,94.8272,44947.0
2016-02-04 15:30:00,99.49,99.69,99.43,99.57,56067.0,94.8367,95.0274,94.7796,94.913,56067.0
2016-02-04 15:35:00,99.56,99.74,99.34,99.67,37845.0,94.9035,95.0751,94.6938,95.0083,37845.0
2016-02-04 15:40:00,99.65,100.21,99.63,99.93,74647.0,94.9893,95.5231,94.9702,95.2562,74647.0
2016-02-04 15:45:00,99.92,99.93,99.54,99.65,68543.0,95.2466,95.2562,94.8844,94.9893,68543.0
2016-02-04 15:50:00,99.66,99.81,99.57,99.79,75948.0,94.9988,95.1418,94.913,95.1227,75948.0
2016-02-04 15:55:00,99.81,100.0,99.74,99.9,133528.0,95.1418,95.3229,95.0751,95.2276,133528.0
2016-02-05 09:30:00,99.31,99.31,98.04,98.64,56231.0,94.6652,94.6652,93.4546,94.0265,56231.0
2016-02-05 09:35:00,98.75,98.75,97.63,97.94,42449.0,94.1314,94.1314,93.0637,93.3592,42449.0
2016-02-05 09:40:00,97.95,98.26,97.06,97.5,38989.0,93.3688,93.6643,92.5204,92.9398,38989.0
2016-02-05 09:45:00,97.41,97.45,96.5,96.5,50360.0,92.854,92.8922,91.9866,91.9866,50360.0
2016-02-05 09:50:00,96.5,96.75,96.38,96.63,85712.0,91.9866,92.2249,91.8722,92.1105,85712.0
2016-02-05 09:55:00,96.62,96.77,95.76,95.92,104976.0,92.101,92.244,91.2812,91.4337,104976.0
2016-02-05 10:00:00,95.94,96.32,95.63,96.22,153934.0,91.4528,91.815,91.1573,91.7197,153934.0
2016-02-05 10:05:00,96.17,96.34,95.97,96.17,89125.0,91.672,91.8341,91.4814,91.672,89125.0
2016-02-05 10:10:00,96.16,96.24,95.97,96.1,63959.0,91.6625,91.7388,91.4814,91.6053,63959.0
2016-02-05 10:15:00,96.16,96.46,95.95,96.12,32251.0,91.6625,91.9485,91.4623,91.6244,32251.0
2016-02-05 10:20:00,96.09,96.42,95.44,95.51,67691.0,91.5958,91.9103,90.9762,91.0429,67691.0
2016-02-05 10:25:00,95.51,95.55,94.84,95.07,78348.0,91.0429,91.081,90.4042,90.6235,78348.0
2016-02-05 10:30:00,95.02,95.07,94.69,95.05,86922.0,90.5758,90.6235,90.2612,90.6044,86922.0
2016-02-05 10:35:00,95.16,95.7,95.07,95.18,95676.0,90.7093,91.224,90.6235,90.7283,95676.0
2016-02-05 10:40:00,95.18,96.07,95.04,95.89,76412.0,90.7283,91.5767,90.5949,91.4051,76412.0
2016-02-05 10:45:00,95.9,95.94,95.46,95.83,62543.0,91.4147,91.4528,90.9952,91.3479,62543.0
2016-02-05 10:50:00,95.81,95.86,94.5,94.79,52629.0,91.3289,91.3765,90.0801,90.3566,52629.0
2016-02-05 10:55:00,94.62,95.0,94.21,94.3,57768.0,90.1945,90.5568,89.8037,89.8895,57768.0
2016-02-05 11:00:00,94.36,94.64,93.53,93.75,82096.0,89.9467,90.2136,89.1555,89.3652,82096.0
2016-02-05 11:05:00,93.81,93.93,93.0,93.31,73108.0,89.4224,89.5368,88.6503,88.9458,73108.0
2016-02-05 11:10:00,93.29,93.57,93.02,93.29,32957.0,88.9267,89.1936,88.6694,88.9267,32957.0
2016-02-05 11:15:00,93.31,93.83,93.07,93.52,100325.0,88.9458,89.4415,88.717,89.146,100325.0
2016-02-05 11:20:00,93.55,93.64,93.2,93.22,21605.0,89.1746,89.2604,88.8409,88.86,21605.0
2016-02-05 11:25:00,93.22,93.23,92.88,92.99,28714.0,88.86,88.8695,88.5359,88.6408,28714.0
2016-02-05 11:30:00,92.99,93.39,92.99,93.39,84608.0,88.6408,89.0221,88.6408,89.0221,84608.0
2016-02-05 11:35:00,93.35,93.47,92.96,93.3,46568.0,88.9839,89.0983,88.6122,88.9363,46568.0
2016-02-05 11:40:00,93.25,93.4,92.99,93.15,25330.0,88.8886,89.0316,88.6408,88.7933,25330.0
2016-02-05 11:45:00,93.18,93.45,92.92,93.19,40164.0,88.8219,89.0792,88.574,88.8314,40164.0
2016-02-05 11:50:00,93.25,93.48,93.23,93.39,33524.0,88.8886,89.1078,88.8695,89.0221,33524.0
2016-02-05 11:55:00,93.44,94.03,93.34,93.67,119058.0,89.0697,89.6321,88.9744,89.289,119058.0
2016-02-05 12:00:00,93.67,94.52,93.56,94.4,67417.0,89.289,90.0992,89.1841,89.9848,67417.0
2016-02-05 12:05:00,94.41,95.02,94.35,94.81,140489.0,89.9943,90.5758,89.9372,90.3756,140489.0
2016-02-05 12:10:00,94.81,94.83,94.47,94.53,22440.0,90.3756,90.3947,90.0515,90.1087,22440.0
2016-02-05 12:15:00,94.46,94.94,94.36,94.84,37002.0,90.042,90.4996,89.9467,90.4042,37002.0
2016-02-05 12:20:00,94.83,95.36,94.66,95.35,132532.0,90.3947,90.8999,90.2327,90.8904,132532.0
2016-02-05 12:25:00,95.32,95.41,94.77,94.83,46851.0,90.8618,90.9476,90.3375,90.3947,46851.0
2016-02-05 12:30:00,94.78,94.92,94.33,94.35,28284.0,90.347,90.4805,89.9181,89.9372,28284.0
2016-02-05 12:35:00,94.35,94.68,94.08,94.3,92011.0,89.9372,90.2517,89.6798,89.8895,92011.0
2016-02-05 12:40:00,94.21,94.21,93.79,94.06,52725.0,89.8037,89.8037,89.4033,89.6607,52725.0
2016-02-05 12:45:00,94.0,94.08,93.65,94.02,31159.0,89.6035,89.6798,89.2699,89.6226,31159.0
2016-02-05 12:50:00,94.02,94.23,93.59,93.7,29708.0,89.6226,89.8228,89.2127,89.3176,29708.0
2016-02-05 12:55:00,93.64,93.7,93.26,93.52,23332.0,89.2604,89.3176,88.8981,89.146,23332.0
2016-02-05 13:00:00,93.55,93.65,93.24,93.5,28128.0,89.1746,89.2699,88.8791,89.1269,28128.0
2016-02-05 13:05:00,93.46,93.52,93.2,93.32,27608.0,89.0888,89.146,88.8409,88.9553,27608.0
2016-02-05 13:10:00,93.32,93.37,92.92,92.93,20614.0,88.9553,89.003,88.574,88.5836,20614.0
2016-02-05 13:15:00,92.92,93.16,92.91,93.09,25749.0,88.574,88.8028,88.5645,88.7361,25749.0
2016-02-05 13:20:00,93.09,93.31,92.95,93.26,34591.0,88.7361,88.9458,88.6026,88.8981,34591.0
2016-02-05 13:25:00,93.29,93.29,92.92,93.03,41188.0,88.9267,88.9267,88.574,88.6789,41188.0
2016-02-05 13:30:00,92.99,92.99,92.6,92.66,38064.0,88.6408,88.6408,88.269,88.3262,38064.0
2016-02-05 13:35:00,92.72,92.81,92.53,92.53,36439.0,88.3834,88.4692,88.2023,88.2023,36439.0
2016-02-05 13:40:00,92.53,92.74,92.43,92.74,27155.0,88.2023,88.4025,88.107,88.4025,27155.0
2016-02-05 13:45:00,92.77,92.9,92.4,92.48,22457.0,88.4311,88.555,88.0784,88.1546,22457.0
2016-02-05 13:50:00,92.45,92.56,92.25,92.53,19838.0,88.126,88.2309,87.9354,88.2023,19838.0
2016-02-05 13:55:00,92.59,92.87,92.46,92.5,51930.0,88.2595,88.5264,88.1355,88.1737,51930.0
2016-02-05 14:00:00,92.47,92.64,92.25,92.46,20662.0,88.1451,88.3071,87.9354,88.1355,20662.0
2016-02-05 14:05:00,92.52,92.69,92.2,92.48,29451.0,88.1927,88.3548,87.8877,88.1546,29451.0
2016-02-05 14:10:00,92.53,92.53,92.11,92.2,34457.0,88.2023,88.2023,87.8019,87.8877,34457.0
2016-02-05 14:15:00,92.16,92.28,91.91,92.12,49524.0,87.8496,87.964,87.6113,87.8115,49524.0
2016-02-05 14:20:00,92.12,92.7,92.0,92.52,62887.0,87.8115,88.3643,87.6971,88.1927,62887.0
2016-02-05 14:25:00,92.55,92.7,92.28,92.6,39230.0,88.2213,88.3643,87.964,88.269,39230.0
2016-02-05 14:30:00,92.6,92.88,92.53,92.75,62387.0,88.269,88.5359,88.2023,88.412,62387.0
2016-02-05 14:35:00,92.76,93.12,92.69,92.92,52385.0,88.4215,88.7647,88.3548,88.574,52385.0
2016-02-05 14:40:00,92.92,92.96,92.57,92.77,45458.0,88.574,88.6122,88.2404,88.4311,45458.0
2016-02-05 14:45:00,92.8,93.0,92.69,92.97,36381.0,88.4596,88.6503,88.3548,88.6217,36381.0
2016-02-05 14:50:00,92.99,92.99,92.49,92.61,54847.0,88.6408,88.6408,88.1641,88.2785,54847.0
2016-02-05 14:55:00,92.56,92.91,92.44,92.63,44330.0,88.2309,88.5645,88.1165,88.2976,44330.0
2016-02-05 15:00:00,92.66,92.7,92.45,92.52,59362.0,88.3262,88.3643,88.126,88.1927,59362.0
2016-02-05 15:05:00,92.58,93.09,92.58,93.05,54170.0,88.2499,88.7361,88.2499,88.698,54170.0
2016-02-05 15:10:00,93.09,93.53,93.08,93.37,63432.0,88.7361,89.1555,88.7266,89.003,63432.0
2016-02-05 15:15:00,93.35,94.26,93.27,94.25,70264.0,88.9839,89.8514,88.9077,89.8418,70264.0
2016-02-05 15:20:00,94.26,94.26,93.76,93.81,98913.0,89.8514,89.8514,89.3747,89.4224,98913.0
2016-02-05 15:25:00,93.82,93.94,93.62,93.85,74642.0,89.4319,89.5463,89.2413,89.4605,74642.0
2016-02-05 15:30:00,93.87,93.96,93.22,93.34,72668.0,89.4796,89.5654,88.86,88.9744,72668.0
2016-02-05 15:35:00,93.38,93.66,93.32,93.44,95785.0,89.0125,89.2794,88.9553,89.0697,95785.0
2016-02-05 15:40:00,93.39,93.9,93.28,93.9,91644.0,89.0221,89.5082,88.9172,89.5082,91644.0
2016-02-05 15:45:00,93.87,94.1,93.53,93.64,111264.0,89.4796,89.6988,89.1555,89.2604,111264.0
2016-02-05 15:50:00,93.65,93.65,93.28,93.4,145130.0,89.2699,89.2699,88.9172,89.0316,145130.0
2016-02-05 15:55:00,93.4,93.58,93.33,93.54,245899.0,89.0316,89.2032,88.9649,89.165,245899.0
2016-02-08 09:30:00,91.37,91.37,88.4,89.75,184953.0,87.0965,87.0965,84.2654,85.5523,184953.0
2016-02-08 09:35:00,89.75,89.92,88.47,89.63,76303.0,85.5523,85.7143,84.3322,85.4379,76303.0
2016-02-08 09:40:00,89.63,90.98,89.63,90.84,30928.0,85.4379,86.7248,85.4379,86.5913,30928.0
2016-02-08 09:45:00,90.82,90.9,89.91,90.17,57666.0,86.5723,86.6485,85.7048,85.9527,57666.0
2016-02-08 09:50:00,90.13,90.2,89.84,90.02,85301.0,85.9145,85.9813,85.6381,85.8097,85301.0
2016-02-08 09:55:00,90.16,91.04,90.06,90.47,108995.0,85.9431,86.782,85.8478,86.2386,108995.0
2016-02-08 10:00:00,90.4,90.84,90.3,90.81,66425.0,86.1719,86.5913,86.0766,86.5627,66425.0
2016-02-08 10:05:00,90.78,91.16,90.46,91.15,88209.0,86.5341,86.8964,86.2291,86.8868,88209.0
2016-02-08 10:10:00,91.15,91.32,90.74,90.97,35006.0,86.8868,87.0489,86.496,86.7152,35006.0
2016-02-08 10:15:00,91.09,91.12,90.08,90.08,52281.0,86.8296,86.8582,85.8669,85.8669,52281.0
2016-02-08 10:20:00,90.15,90.53,89.85,90.51,43108.0,85.9336,86.2958,85.6476,86.2768,43108.0
2016-02-08 10:25:00,90.5,90.57,89.92,90.05,35546.0,86.2672,86.3339,85.7143,85.8383,35546.0
2016-02-08 10:30:00,90.04,91.08,89.97,91.08,40335.0,85.8287,86.8201,85.762,86.8201,40335.0
2016-02-08 10:35:00,91.1,91.16,90.66,91.03,35635.0,86.8392,86.8964,86.4197,86.7724,35635.0
2016-02-08 10:40:00,91.09,91.09,90.66,90.9,57810.0,86.8296,86.8296,86.4197,86.6485,57810.0
2016-02-08 10:45:00,90.93,91.05,90.25,90.38,40898.0,86.6771,86.7915,86.0289,86.1528,40898.0
2016-02-08 10:50:00,90.38,90.52,90.04,90.16,40747.0,86.1528,86.2863,85.8287,85.9431,40747.0
2016-02-08 10:55:00,90.22,90.3,90.02,90.13,45308.0,86.0003,86.0766,85.8097,85.9145,45308.0
2016-02-08 11:00:00,90.24,90.35,90.04,90.08,33838.0,86.0194,86.1242,85.8287,85.8669,33838.0
2016-02-08 11:05:00,90.19,90.28,90.03,90.13,59013.0,85.9717,86.0575,85.8192,85.9145,59013.0
2016-02-08 11:10:00,90.2,90.44,89.81,90.03,39744.0,85.9813,86.21,85.6095,85.8192,39744.0
2016-02-08 11:15:00,90.02,90.17,89.79,89.93,37419.0,85.8097,85.9527,85.5904,85.7239,37419.0
2016-02-08 11:20:00,89.93,90.1,89.8,90.1,44486.0,85.7239,85.8859,85.6,85.8859,44486.0
2016-02-08 11:25:00,90.04,90.17,89.9,90.03,32367.0,85.8287,85.9527,85.6953,85.8192,32367.0
2016-02-08 11:30:00,90.0,90.05,89.88,89.89,43085.0,85.7906,85.8383,85.6762,85.6858,43085.0
2016-02-08 11:35:00,89.88,89.95,89.51,89.65,43654.0,85.6762,85.7429,85.3235,85.457,43654.0
2016-02-08 11:40:00,89.58,89.89,89.34,89.37,49096.0,85.3902,85.6858,85.1615,85.1901,49096.0
2016-02-08 11:45:00,89.36,89.63,89.18,89.5,36741.0,85.1805,85.4379,85.009,85.314,36741.0
2016-02-08 11:50:00,89.46,90.13,89.41,89.95,32912.0,85.2759,85.9145,85.2282,85.7429,32912.0
2016-02-08 11:55:00,89.94,90.4,89.94,90.39,58244.0,85.7334,86.1719,85.7334,86.1624,58244.0
2016-02-08 12:00:00,90.39,91.07,90.39,90.7,70607.0,86.1624,86.8106,86.1624,86.4579,70607.0
2016-02-08 12:05:00,90.66,90.8,90.27,90.28,28333.0,86.4197,86.5532,86.048,86.0575,28333.0
2016-02-08 12:10:00,90.27,90.28,90.06,90.19,19311.0,86.048,86.0575,85.8478,85.9717,19311.0
2016-02-08 12:15:00,90.21,90.52,90.14,90.5,69094.0,85.9908,86.2863,85.9241,86.2672,69094.0
2016-02-08 12:20:00,90.5,90.59,90.09,90.33,31189.0,86.2672,86.353,85.8764,86.1052,31189.0
2016-02-08 12:25:00,90.33,90.56,90.18,90.48,32200.0,86.1052,86.3244,85.9622,86.2482,32200.0
2016-02-08 12:30:00,90.43,90.79,90.42,90.68,34624.0,86.2005,86.5437,86.191,86.4388,34624.0
2016-02-08 12:35:00,90.64,90.82,90.63,90.77,76517.0,86.4007,86.5723,86.3911,86.5246,76517.0
2016-02-08 12:40:00,90.77,90.98,90.74,90.92,70070.0,86.5246,86.7248,86.496,86.6676,70070.0
2016-02-08 12:45:00,90.92,91.06,90.85,91.0,31052.0,86.6676,86.801,86.6009,86.7438,31052.0
2016-02-08 12:50:00,90.98,91.03,90.59,90.59,59620.0,86.7248,86.7724,86.353,86.353,59620.0
2016-02-08 12:55:00,90.54,90.63,90.4,90.53,23493.0,86.3053,86.3911,86.1719,86.2958,23493.0
2016-02-08 13:00:00,90.52,90.61,90.35,90.35,43594.0,86.2863,86.3721,86.1242,86.1242,43594.0
2016-02-08 13:05:00,90.35,90.35,90.03,90.21,11437.0,86.1242,86.1242,85.8192,85.9908,11437.0
2016-02-08 13:10:00,90.2,90.2,90.02,90.08,13668.0,85.9813,85.9813,85.8097,85.8669,13668.0
2016-02-08 13:15:00,90.03,90.03,89.55,89.57,11215.0,85.8192,85.8192,85.3617,85.3807,11215.0
2016-02-08 13:20:00,89.56,89.72,89.46,89.51,16701.0,85.3712,85.5237,85.2759,85.3235,16701.0
2016-02-08 13:25:00,89.52,89.77,89.29,89.7,35515.0,85.3331,85.5714,85.1138,85.5046,35515.0
2016-02-08 13:30:00,89.67,89.75,89.5,89.5,16276.0,85.476,85.5523,85.314,85.314,16276.0
2016-02-08 13:35:00,89.5,89.5,89.08,89.12,24689.0,85.314,85.314,84.9136,84.9518,24689.0
2016-02-08 13:40:00,89.12,89.23,89.04,89.22,25541.0,84.9518,85.0566,84.8755,85.0471,25541.0
2016-02-08 13:45:00,89.22,89.5,89.2,89.34,13870.0,85.0471,85.314,85.028,85.1615,13870.0
2016-02-08 13:50:00,89.43,89.54,89.18,89.33,12130.0,85.2473,85.3521,85.009,85.1519,12130.0
2016-02-08 13:55:00,89.34,89.55,89.17,89.21,14260.0,85.1615,85.3617,84.9994,85.0376,14260.0
2016-02-08 14:00:00,89.18,89.74,89.14,89.74,19302.0,85.009,85.5428,84.9708,85.5428,19302.0
2016-02-08 14:05:00,89.72,89.72,89.35,89.56,20986.0,85.5237,85.5237,85.171,85.3712,20986.0
2016-02-08 14:10:00,89.55,89.68,89.36,89.39,89668.0,85.3617,85.4856,85.1805,85.2091,89668.0
2016-02-08 14:15:00,89.35,89.59,89.17,89.36,32790.0,85.171,85.3998,84.9994,85.1805,32790.0
2016-02-08 14:20:00,89.34,89.75,89.08,89.75,39961.0,85.1615,85.5523,84.9136,85.5523,39961.0
2016-02-08 14:25:00,89.64,89.78,89.44,89.61,26721.0,85.4474,85.5809,85.2568,85.4188,26721.0
2016-02-08 14:30:00,89.61,89.93,89.52,89.93,36687.0,85.4188,85.7239,85.3331,85.7239,36687.0
2016-02-08 14:35:00,89.93,90.15,89.78,89.87,25216.0,85.7239,85.9336,85.5809,85.6667,25216.0
2016-02-08 14:40:00,89.86,90.15,89.79,90.06,23307.0,85.6572,85.9336,85.5904,85.8478,23307.0
2016-02-08 14:45:00,90.04,90.36,89.99,90.34,31479.0,85.8287,86.1338,85.7811,86.1147,31479.0
2016-02-08 14:50:00,90.3,90.31,89.89,90.1,29544.0,86.0766,86.0861,85.6858,85.8859,29544.0
2016-02-08 14:55:00,90.06,90.17,89.92,90.0,31731.0,85.8478,85.9527,85.7143,85.7906,31731.0
2016-02-08 15:00:00,89.99,90.05,89.82,90.01,43716.0,85.7811,85.8383,85.619,85.8001,43716.0
2016-02-08 15:05:00,90.02,90.32,89.86,89.92,49469.0,85.8097,86.0956,85.6572,85.7143,49469.0
2016-02-08 15:10:00,89.96,90.57,89.96,90.55,33099.0,85.7525,86.3339,85.7525,86.3149,33099.0
2016-02-08 15:15:00,90.55,90.91,90.37,90.68,66639.0,86.3149,86.658,86.1433,86.4388,66639.0
2016-02-08 15:20:00,90.68,90.69,90.4,90.43,58279.0,86.4388,86.4483,86.1719,86.2005,58279.0
2016-02-08 15:25:00,90.43,90.66,90.28,90.49,56643.0,86.2005,86.4197,86.0575,86.2577,56643.0
2016-02-08 15:30:00,90.5,91.16,90.45,91.15,102310.0,86.2672,86.8964,86.2196,86.8868,102310.0
2016-02-08 15:35:00,91.16,91.23,90.5,90.51,56807.0,86.8964,86.9631,86.2672,86.2768,56807.0
2016-02-08 15:40:00,90.54,91.2,90.52,91.2,73121.0,86.3053,86.9345,86.2863,86.9345,73121.0
2016-02-08 15:45:00,91.17,92.27,91.15,91.66,175717.0,86.9059,87.9544,86.8868,87.373,175717.0
2016-02-08 15:50:00,91.6,91.71,91.28,91.34,129685.0,87.3158,87.4206,87.0107,87.0679,129685.0
2016-02-08 15:55:00,91.34,91.71,91.27,91.53,240223.0,87.0679,87.4206,87.0012,87.249,240223.0
2016-02-09 09:30:00,90.25,90.25,89.53,90.03,64254.0,86.0289,86.0289,85.3426,85.8192,64254.0
2016-02-09 09:35:00,89.99,90.29,89.55,89.89,51780.0,85.7811,86.067,85.3617,85.6858,51780.0
2016-02-09 09:40:00,89.87,90.15,89.24,89.75,119090.0,85.6667,85.9336,85.0662,85.5523,119090.0
2016-02-09 09:45:00,89.71,91.09,89.67,91.09,324942.0,85.5142,86.8296,85.476,86.8296,324942.0
2016-02-09 09:50:00,91.05,92.99,91.04,92.75,111618.0,86.7915,88.6408,86.782,88.412,111618.0
2016-02-09 09:55:00,92.85,92.94,92.0,92.93,96143.0,88.5073,88.5931,87.6971,88.5836,96143.0
2016-02-09 10:00:00,92.93,93.06,92.18,92.18,89657.0,88.5836,88.7075,87.8686,87.8686,89657.0
2016-02-09 10:05:00,92.28,92.34,91.66,91.66,129062.0,87.964,88.0212,87.373,87.373,129062.0
2016-02-09 10:10:00,91.69,91.81,91.29,91.37,96182.0,87.4016,87.516,87.0203,87.0965,96182.0
2016-02-09 10:15:00,91.38,91.38,90.73,90.83,31167.0,87.1061,87.1061,86.4865,86.5818,31167.0
2016-02-09 10:20:00,90.78,91.44,90.72,91.42,114807.0,86.5341,87.1633,86.4769,87.1442,114807.0
2016-02-09 10:25:00,91.37,91.54,91.12,91.41,57803.0,87.0965,87.2586,86.8582,87.1347,57803.0
2016-02-09 10:30:00,91.26,91.35,91.01,91.24,37343.0,86.9917,87.0775,86.7534,86.9726,37343.0
2016-02-09 10:35:00,91.2,91.91,91.12,91.77,35859.0,86.9345,87.6113,86.8582,87.4778,35859.0
2016-02-09 10:40:00,91.79,91.86,91.23,91.49,24664.0,87.4969,87.5636,86.9631,87.2109,24664.0
2016-02-09 10:45:00,91.49,91.69,91.3,91.45,50130.0,87.2109,87.4016,87.0298,87.1728,50130.0
2016-02-09 10:50:00,91.48,91.61,90.62,90.62,30905.0,87.2014,87.3253,86.3816,86.3816,30905.0
2016-02-09 10:55:00,90.66,90.81,90.37,90.65,32303.0,86.4197,86.5627,86.1433,86.4102,32303.0
2016-02-09 11:00:00,90.72,91.47,90.72,91.11,16725.0,86.4769,87.1919,86.4769,86.8487,16725.0
2016-02-09 11:05:00,91.18,91.85,91.05,91.66,18833.0,86.9154,87.5541,86.7915,87.373,18833.0
2016-02-09 11:10:00,91.84,92.45,91.82,92.11,16377.0,87.5445,88.126,87.5255,87.8019,16377.0
2016-02-09 11:15:00,92.11,92.11,91.52,91.84,14477.0,87.8019,87.8019,87.2395,87.5445,14477.0
2016-02-09 11:20:00,91.84,92.6,91.84,92.6,12603.0,87.5445,88.269,87.5445,88.269,12603.0
2016-02-09 11:25:00,92.52,92.52,91.99,92.33,7896.0,88.1927,88.1927,87.6875,88.0116,7896.0
2016-02-09 11:30:00,92.27,92.39,92.01,92.34,11037.0,87.9544,88.0688,87.7066,88.0212,11037.0
2016-02-09 11:35:00,92.18,92.26,91.5,91.54,23634.0,87.8686,87.9449,87.2204,87.2586,23634.0
2016-02-09 11:40:00,91.6,92.03,91.48,92.03,16807.0,87.3158,87.7257,87.2014,87.7257,16807.0
2016-02-09 11:45:00,92.05,92.46,91.84,91.88,17690.0,87.7447,88.1355,87.5445,87.5827,17690.0
2016-02-09 11:50:00,91.81,91.82,91.29,91.38,7700.0,87.516,87.5255,87.0203,87.1061,7700.0
2016-02-09 11:55:00,91.29,91.8,91.19,91.28,24096.0,87.0203,87.5064,86.9249,87.0107,24096.0
2016-02-09 12:00:00,91.32,92.05,91.32,92.03,14156.0,87.0489,87.7447,87.0489,87.7257,14156.0
2016-02-09 12:05:00,91.97,92.22,91.67,92.21,15100.0,87.6685,87.9068,87.3825,87.8972,15100.0
2016-02-09 12:10:00,92.17,92.28,91.93,92.0,26667.0,87.8591,87.964,87.6303,87.6971,26667.0
2016-02-09 12:15:00,92.03,92.28,91.93,92.02,16211.0,87.7257,87.964,87.6303,87.7161,16211.0
2016-02-09 12:20:00,92.04,92.26,91.93,92.12,23436.0,87.7352,87.9449,87.6303,87.8115,23436.0
2016-02-09 12:25:00,92.21,92.21,91.83,92.05,50763.0,87.8972,87.8972,87.535,87.7447,50763.0
2016-02-09 12:30:00,92.08,92.21,91.72,91.97,42623.0,87.7733,87.8972,87.4302,87.6685,42623.0
2016-02-09 12:35:00,92.04,92.51,91.92,91.97,18356.0,87.7352,88.1832,87.6208,87.6685,18356.0
2016-02-09 12:40:00,92.04,92.24,91.93,92.24,16127.0,87.7352,87.9258,87.6303,87.9258,16127.0
2016-02-09 12:45:00,92.23,92.25,91.89,91.89,11884.0,87.9163,87.9354,87.5922,87.5922,11884.0
2016-02-09 12:50:00,91.91,92.14,91.68,91.84,15473.0,87.6113,87.8305,87.392,87.5445,15473.0
2016-02-09 12:55:00,91.84,92.1,91.65,91.97,25358.0,87.5445,87.7924,87.3634,87.6685,25358.0
2016-02-09 13:00:00,92.01,92.14,91.67,91.67,57209.0,87.7066,87.8305,87.3825,87.3825,57209.0
2016-02-09 13:05:00,91.67,91.68,90.86,90.92,32886.0,87.3825,87.392,86.6104,86.6676,32886.0
2016-02-09 13:10:00,90.93,90.97,90.24,90.24,36399.0,86.6771,86.7152,86.0194,86.0194,36399.0
2016-02-09 13:15:00,90.26,90.58,90.26,90.5,30665.0,86.0384,86.3435,86.0384,86.2672,30665.0
2016-02-09 13:20:00,90.5,90.78,90.32,90.74,15140.0,86.2672,86.5341,86.0956,86.496,15140.0
2016-02-09 13:25:00,90.74,90.79,90.18,90.44,14663.0,86.496,86.5437,85.9622,86.21,14663.0
2016-02-09 13:30:00,90.35,90.64,90.34,90.47,39209.0,86.1242,86.4007,86.1147,86.2386,39209.0
2016-02-09 13:35:00,90.47,90.48,89.95,90.01,15743.0,86.2386,86.2482,85.7429,85.8001,15743.0
2016-02-09 13:40:00,90.02,90.18,89.94,90.14,31144.0,85.8097,85.9622,85.7334,85.9241,31144.0
2016-02-09 13:45:00,90.1,90.57,90.06,90.57,17163.0,85.8859,86.3339,85.8478,86.3339,17163.0
2016-02-09 13:50:00,90.45,90.52,90.01,90.03,23276.0,86.2196,86.2863,85.8001,85.8192,23276.0
2016-02-09 13:55:00,90.04,90.47,90.04,90.28,45534.0,85.8287,86.2386,85.8287,86.0575,45534.0
2016-02-09 14:00:00,90.35,90.83,90.33,90.72,20411.0,86.1242,86.5818,86.1052,86.4769,20411.0
2016-02-09 14:05:00,90.71,91.69,90.71,91.5,56672.0,86.4674,87.4016,86.4674,87.2204,56672.0
2016-02-09 14:10:00,91.52,91.62,91.02,91.04,16675.0,87.2395,87.3348,86.7629,86.782,16675.0
2016-02-09 14:15:00,91.05,91.34,91.04,91.17,13940.0,86.7915,87.0679,86.782,86.9059,13940.0
2016-02-09 14:20:00,91.26,91.37,90.79,90.84,22350.0,86.9917,87.0965,86.5437,86.5913,22350.0
2016-02-09 14:25:00,90.74,90.91,90.54,90.55,22529.0,86.496,86.658,86.3053,86.3149,22529.0
2016-02-09 14:30:00,90.58,91.12,90.54,91.12,19400.0,86.3435,86.8582,86.3053,86.8582,19400.0
2016-02-09 14:35:00,91.14,91.77,91.13,91.68,29950.0,86.8773,87.4778,86.8678,87.392,29950.0
2016-02-09 14:40:00,91.75,92.16,91.63,92.14,30384.0,87.4588,87.8496,87.3444,87.8305,30384.0
2016-02-09 14:45:00,92.2,92.21,91.63,91.8,36861.0,87.8877,87.8972,87.3444,87.5064,36861.0
2016-02-09 14:50:00,91.81,92.43,91.73,92.31,24167.0,87.516,88.107,87.4397,87.9926,24167.0
2016-02-09 14:55:00,92.39,92.72,92.23,92.56,59152.0,88.0688,88.3834,87.9163,88.2309,59152.0
2016-02-09 15:00:00,92.52,93.18,92.52,93.18,54405.0,88.1927,88.8219,88.1927,88.8219,54405.0
2016-02-09 15:05:00,93.19,94.4,92.93,93.3,116916.0,88.8314,89.9848,88.5836,88.9363,116916.0
2016-02-09 15:10:00,93.36,93.4,93.0,93.09,54112.0,88.9935,89.0316,88.6503,88.7361,54112.0
2016-02-09 15:15:00,93.15,93.35,93.01,93.08,49552.0,88.7933,88.9839,88.6598,88.7266,49552.0
2016-02-09 15:20:00,93.14,93.29,92.81,92.87,71332.0,88.7837,88.9267,88.4692,88.5264,71332.0
2016-02-09 15:25:00,92.89,93.14,92.74,92.96,66121.0,88.5454,88.7837,88.4025,88.6122,66121.0
2016-02-09 15:30:00,92.98,93.22,92.78,93.05,53132.0,88.6312,88.86,88.4406,88.698,53132.0
2016-02-09 15:35:00,93.06,93.37,93.02,93.17,77548.0,88.7075,89.003,88.6694,88.8123,77548.0
2016-02-09 15:40:00,93.16,93.25,92.51,92.9,103067.0,88.8028,88.8886,88.1832,88.555,103067.0
2016-02-09 15:45:00,92.87,92.87,92.4,92.4,79074.0,88.5264,88.5264,88.0784,88.0784,79074.0
2016-02-09 15:50:00,92.4,92.63,92.31,92.56,114905.0,88.0784,88.2976,87.9926,88.2309,114905.0
2016-02-09 15:55:00,92.55,92.76,92.32,92.68,199220.0,88.2213,88.4215,88.0021,88.3453,199220.0
2016-02-10 09:30:00,93.36,94.44,93.11,93.92,56283.0,88.9935,90.0229,88.7551,89.5273,56283.0
2016-02-10 09:35:00,93.76,93.83,93.02,93.34,65563.0,89.3747,89.4415,88.6694,88.9744,65563.0
2016-02-10 09:40:00,93.4,94.0,93.28,93.5,31920.0,89.0316,89.6035,88.9172,89.1269,31920.0
2016-02-10 09:45:00,93.57,94.19,93.45,94.09,30869.0,89.1936,89.7846,89.0792,89.6893,30869.0
2016-02-10 09:50:00,94.15,94.9,93.87,94.75,24635.0,89.7465,90.4614,89.4796,90.3184,24635.0
2016-02-10 09:55:00,94.88,95.54,94.88,95.38,38293.0,90.4424,91.0715,90.4424,90.919,38293.0
2016-02-10 10:00:00,95.36,95.36,94.97,95.0,41974.0,90.8999,90.8999,90.5282,90.5568,41974.0
2016-02-10 10:05:00,94.96,95.27,94.8,94.86,63010.0,90.5186,90.8141,90.3661,90.4233,63010.0
2016-02-10 10:10:00,94.86,95.3,94.83,94.95,52333.0,90.4233,90.8427,90.3947,90.5091,52333.0
2016-02-10 10:15:00,94.89,95.56,94.87,95.56,40705.0,90.4519,91.0906,90.4328,91.0906,40705.0
2016-02-10 10:20:00,95.56,95.99,95.56,95.92,36663.0,91.0906,91.5004,91.0906,91.4337,36663.0
2016-02-10 10:25:00,95.98,96.23,95.95,96.22,36879.0,91.4909,91.7292,91.4623,91.7197,36879.0
2016-02-10 10:30:00,96.23,96.51,96.08,96.17,41779.0,91.7292,91.9961,91.5862,91.672,41779.0
2016-02-10 10:35:00,96.14,96.19,95.21,95.31,33406.0,91.6434,91.6911,90.7569,90.8523,33406.0
2016-02-10 10:40:00,95.23,95.23,94.85,95.2,42022.0,90.776,90.776,90.4138,90.7474,42022.0
2016-02-10 10:45:00,95.16,95.63,95.15,95.5,37238.0,90.7093,91.1573,90.6997,91.0334,37238.0
2016-02-10 10:50:00,95.57,95.57,94.34,95.06,50262.0,91.1001,91.1001,89.9276,90.6139,50262.0
2016-02-10 10:55:00,95.05,95.07,94.56,94.61,61044.0,90.6044,90.6235,90.1373,90.185,61044.0
2016-02-10 11:00:00,94.63,95.06,94.53,94.96,37967.0,90.2041,90.6139,90.1087,90.5186,37967.0
2016-02-10 11:05:00,94.99,95.04,94.36,94.36,26719.0,90.5472,90.5949,89.9467,89.9467,26719.0
2016-02-10 11:10:00,94.35,94.89,94.21,94.6,22096.0,89.9372,90.4519,89.8037,90.1755,22096.0
2016-02-10 11:15:00,94.6,95.42,94.29,95.36,28087.0,90.1755,90.9571,89.88,90.8999,28087.0
2016-02-10 11:20:00,95.43,95.54,94.84,95.51,31928.0,90.9666,91.0715,90.4042,91.0429,31928.0
2016-02-10 11:25:00,95.48,95.55,94.96,95.16,47594.0,91.0143,91.081,90.5186,90.7093,47594.0
2016-02-10 11:30:00,95.13,95.72,95.09,95.56,47564.0,90.6807,91.2431,90.6425,91.0906,47564.0
2016-02-10 11:35:00,95.63,95.75,94.5,94.55,22075.0,91.1573,91.2717,90.0801,90.1278,22075.0
2016-02-10 11:40:00,94.47,95.3,94.2,95.28,22101.0,90.0515,90.8427,89.7942,90.8237,22101.0
2016-02-10 11:45:00,95.3,95.51,94.92,95.17,41767.0,90.8427,91.0429,90.4805,90.7188,41767.0
2016-02-10 11:50:00,95.18,95.78,95.13,95.43,28376.0,90.7283,91.3003,90.6807,90.9666,28376.0
2016-02-10 11:55:00,95.34,95.71,95.22,95.23,38573.0,90.8808,91.2335,90.7665,90.776,38573.0
2016-02-10 12:00:00,95.23,95.51,95.01,95.06,24870.0,90.776,91.0429,90.5663,90.6139,24870.0
2016-02-10 12:05:00,95.01,95.23,94.78,95.23,26722.0,90.5663,90.776,90.347,90.776,26722.0
2016-02-10 12:10:00,95.25,95.25,95.0,95.07,22400.0,90.7951,90.7951,90.5568,90.6235,22400.0
2016-02-10 12:15:00,95.0,95.22,94.68,95.22,9357.0,90.5568,90.7665,90.2517,90.7665,9357.0
2016-02-10 12:20:00,95.25,95.83,95.24,95.49,28054.0,90.7951,91.3479,90.7855,91.0238,28054.0
2016-02-10 12:25:00,95.4,95.81,95.4,95.7,10178.0,90.938,91.3289,90.938,91.224,10178.0
2016-02-10 12:30:00,95.76,95.76,95.23,95.27,29604.0,91.2812,91.2812,90.776,90.8141,29604.0
2016-02-10 12:35:00,95.13,95.74,95.13,95.7,32451.0,90.6807,91.2621,90.6807,91.224,32451.0
2016-02-10 12:40:00,95.7,96.17,95.7,96.02,56859.0,91.224,91.672,91.224,91.529,56859.0
2016-02-10 12:45:00,95.98,96.01,95.39,95.59,20353.0,91.4909,91.5195,90.9285,91.1192,20353.0
2016-02-10 12:50:00,95.63,95.92,95.63,95.79,22488.0,91.1573,91.4337,91.1573,91.3098,22488.0
2016-02-10 12:55:00,95.76,96.01,95.42,95.94,19414.0,91.2812,91.5195,90.9571,91.4528,19414.0
2016-02-10 13:00:00,95.94,96.14,95.66,95.9,71768.0,91.4528,91.6434,91.1859,91.4147,71768.0
2016-02-10 13:05:00,95.84,95.89,95.29,95.29,20760.0,91.3575,91.4051,90.8332,90.8332,20760.0
2016-02-10 13:10:00,95.26,95.46,95.06,95.12,23052.0,90.8046,90.9952,90.6139,90.6711,23052.0
2016-02-10 13:15:00,95.08,95.16,94.77,94.86,18825.0,90.633,90.7093,90.3375,90.4233,18825.0
2016-02-10 13:20:00,94.82,95.02,94.72,94.74,33865.0,90.3852,90.5758,90.2898,90.3089,33865.0
2016-02-10 13:25:00,94.76,94.85,94.46,94.49,23000.0,90.328,90.4138,90.042,90.0706,23000.0
2016-02-10 13:30:00,94.51,94.69,94.24,94.3,38687.0,90.0897,90.2612,89.8323,89.8895,38687.0
2016-02-10 13:35:00,94.3,94.84,94.28,94.76,21120.0,89.8895,90.4042,89.8704,90.328,21120.0
2016-02-10 13:40:00,94.75,95.64,94.74,95.51,19859.0,90.3184,91.1668,90.3089,91.0429,19859.0
2016-02-10 13:45:00,95.49,95.56,95.13,95.16,20548.0,91.0238,91.0906,90.6807,90.7093,20548.0
2016-02-10 13:50:00,95.14,95.32,94.99,95.24,59690.0,90.6902,90.8618,90.5472,90.7855,59690.0
2016-02-10 13:55:00,95.17,95.2,94.93,95.0,54395.0,90.7188,90.7474,90.49,90.5568,54395.0
2016-02-10 14:00:00,95.01,95.15,94.69,94.81,56923.0,90.5663,90.6997,90.2612,90.3756,56923.0
2016-02-10 14:05:00,94.85,95.41,94.82,95.36,39250.0,90.4138,90.9476,90.3852,90.8999,39250.0
2016-02-10 14:10:00,95.44,95.85,95.44,95.62,43726.0,90.9762,91.367,90.9762,91.1478,43726.0
2016-02-10 14:15:00,95.63,95.68,95.35,95.65,43000.0,91.1573,91.2049,90.8904,91.1763,43000.0
2016-02-10 14:20:00,95.7,96.14,95.55,95.99,51448.0,91.224,91.6434,91.081,91.5004,51448.0
2016-02-10 14:25:00,95.99,96.4,95.73,96.3,86067.0,91.5004,91.8913,91.2526,91.7959,86067.0
2016-02-10 14:30:00,96.33,96.46,96.07,96.14,97981.0,91.8245,91.9485,91.5767,91.6434,97981.0
2016-02-10 14:35:00,96.17,96.25,95.76,95.79,86672.0,91.672,91.7483,91.2812,91.3098,86672.0
2016-02-10 14:40:00,95.79,95.82,95.51,95.66,66514.0,91.3098,91.3384,91.0429,91.1859,66514.0
2016-02-10 14:45:00,95.71,96.04,95.67,95.98,94522.0,91.2335,91.5481,91.1954,91.4909,94522.0
2016-02-10 14:50:00,95.94,96.15,95.89,96.15,80941.0,91.4528,91.653,91.4051,91.653,80941.0
2016-02-10 14:55:00,96.11,96.45,95.84,95.84,77237.0,91.6148,91.9389,91.3575,91.3575,77237.0
2016-02-10 15:00:00,95.84,96.09,95.8,96.03,56175.0,91.3575,91.5958,91.3193,91.5386,56175.0
2016-02-10 15:05:00,96.06,96.06,95.56,95.61,56814.0,91.5672,91.5672,91.0906,91.1382,56814.0
2016-02-10 15:10:00,95.62,95.68,95.01,95.04,72051.0,91.1478,91.2049,90.5663,90.5949,72051.0
2016-02-10 15:15:00,95.02,95.17,94.52,94.66,65985.0,90.5758,90.7188,90.0992,90.2327,65985.0
2016-02-10 15:20:00,94.66,95.14,94.65,95.13,72291.0,90.2327,90.6902,90.2231,90.6807,72291.0
2016-02-10 15:25:00,95.19,95.48,94.48,94.61,108116.0,90.7379,91.0143,90.0611,90.185,108116.0
2016-02-10 15:30:00,94.68,94.84,94.17,94.55,94483.0,90.2517,90.4042,89.7656,90.1278,94483.0
2016-02-10 15:35:00,94.57,94.63,93.93,94.14,90019.0,90.1469,90.2041,89.5368,89.737,90019.0
2016-02-10 15:40:00,94.12,94.24,93.8,94.11,115587.0,89.7179,89.8323,89.4129,89.7084,115587.0
2016-02-10 15:45:00,94.17,94.25,93.86,94.12,142998.0,89.7656,89.8418,89.4701,89.7179,142998.0
2016-02-10 15:50:00,94.07,94.2,93.92,94.15,130976.0,89.6702,89.7942,89.5273,89.7465,130976.0
2016-02-10 15:55:00,94.15,94.53,94.03,94.37,238033.0,89.7465,90.1087,89.6321,89.9562,238033.0
2016-02-11 09:30:00,100.1,102.7,98.91,101.59,747394.0,95.4182,97.8966,94.2839,96.8385,747394.0
2016-02-11 09:35:00,101.69,101.69,100.33,101.24,397877.0,96.9339,96.9339,95.6375,96.5049,397877.0
2016-02-11 09:40:00,101.2,101.25,99.79,100.43,416284.0,96.4668,96.5144,95.1227,95.7328,416284.0
2016-02-11 09:45:00,100.48,101.41,97.5,98.05,502869.0,95.7804,96.6669,92.9398,93.4641,502869.0
2016-02-11 09:50:00,98.05,99.39,96.88,99.15,371625.0,93.4641,94.7414,92.3488,94.5127,371625.0
2016-02-11 09:55:00,99.14,100.87,98.86,100.23,439518.0,94.5031,96.1522,94.2362,95.5421,439518.0
2016-02-11 10:00:00,100.31,101.7,100.3,101.03,306114.0,95.6184,96.9434,95.6089,96.3047,306114.0
2016-02-11 10:05:00,101.08,102.63,101.0,102.06,296057.0,96.3524,97.8299,96.2761,97.2865,296057.0
2016-02-11 10:10:00,102.07,102.7,102.05,102.58,272598.0,97.2961,97.8966,97.277,97.7822,272598.0
2016-02-11 10:15:00,102.57,104.66,102.32,103.15,480744.0,97.7727,99.7649,97.5344,98.3256,480744.0
2016-02-11 10:20:00,103.19,103.25,101.72,101.82,216153.0,98.3637,98.4209,96.9624,97.0578,216153.0
2016-02-11 10:25:00,101.8,102.26,101.08,101.16,176996.0,97.0387,97.4772,96.3524,96.4286,176996.0
2016-02-11 10:30:00,101.16,102.37,101.01,102.03,121403.0,96.4286,97.582,96.2857,97.258,121403.0
2016-02-11 10:35:00,102.01,102.61,101.6,101.73,112082.0,97.2389,97.8108,96.8481,96.972,112082.0
2016-02-11 10:40:00,101.75,102.33,101.49,102.24,89101.0,96.991,97.5439,96.7432,97.4581,89101.0
2016-02-11 10:45:00,102.34,103.85,102.15,103.47,104764.0,97.5535,98.9928,97.3723,98.6306,104764.0
2016-02-11 10:50:00,103.47,103.87,102.04,102.56,85660.0,98.6306,99.0119,97.2675,97.7632,85660.0
2016-02-11 10:55:00,102.69,103.18,102.02,103.1,73468.0,97.8871,98.3542,97.2484,98.2779,73468.0
2016-02-11 11:00:00,103.14,104.3,102.67,103.88,159371.0,98.316,99.4218,97.868,99.0214,159371.0
2016-02-11 11:05:00,103.88,104.2,103.25,103.9,73501.0,99.0214,99.3265,98.4209,99.0405,73501.0
2016-02-11 11:10:00,103.95,104.18,102.03,102.49,114975.0,99.0881,99.3074,97.258,97.6964,114975.0
2016-02-11 11:15:00,102.54,102.64,101.4,102.4,130392.0,97.7441,97.8394,96.6574,97.6106,130392.0
2016-02-11 11:20:00,102.2,103.24,102.2,102.77,74697.0,97.42,98.4114,97.42,97.9633,74697.0
2016-02-11 11:25:00,102.8,103.16,102.24,102.59,63595.0,97.9919,98.3351,97.4581,97.7918,63595.0
2016-02-11 11:30:00,102.45,102.51,101.27,101.78,59179.0,97.6583,97.7155,96.5335,97.0196,59179.0
2016-02-11 11:35:00,101.59,102.45,101.59,102.4,77338.0,96.8385,97.6583,96.8385,97.6106,77338.0
2016-02-11 11:40:00,102.31,102.45,101.92,102.22,93381.0,97.5249,97.6583,97.1531,97.4391,93381.0
2016-02-11 11:45:00,102.17,102.8,102.03,102.76,56844.0,97.3914,97.9919,97.258,97.9538,56844.0
2016-02-11 11:50:00,102.61,103.17,102.42,102.51,51036.0,97.8108,98.3446,97.6297,97.7155,51036.0
2016-02-11 11:55:00,102.53,103.41,102.53,102.91,70755.0,97.7346,98.5734,97.7346,98.0968,70755.0
2016-02-11 12:00:00,102.84,103.18,102.33,102.95,49229.0,98.0301,98.3542,97.5439,98.1349,49229.0
2016-02-11 12:05:00,102.85,103.94,102.8,103.41,72423.0,98.0396,99.0786,97.9919,98.5734,72423.0
2016-02-11 12:10:00,103.33,103.75,103.21,103.39,39182.0,98.4971,98.8975,98.3828,98.5543,39182.0
2016-02-11 12:15:00,103.39,103.9,103.1,103.57,73952.0,98.5543,99.0405,98.2779,98.7259,73952.0
2016-02-11 12:20:00,103.57,104.29,103.4,104.1,52162.0,98.7259,99.4122,98.5639,99.2311,52162.0
2016-02-11 12:25:00,104.08,104.95,103.92,104.72,70644.0,99.2121,100.0414,99.0596,99.8221,70644.0
2016-02-11 12:30:00,104.77,104.78,104.01,104.23,64392.0,99.8698,99.8793,99.1453,99.3551,64392.0
2016-02-11 12:35:00,104.16,104.17,103.46,103.59,57463.0,99.2883,99.2979,98.6211,98.745,57463.0
2016-02-11 12:40:00,103.48,103.69,103.04,103.28,53173.0,98.6401,98.8403,98.2207,98.4495,53173.0
2016-02-11 12:45:00,103.22,103.74,103.0,103.22,41395.0,98.3923,98.888,98.1826,98.3923,41395.0
2016-02-11 12:50:00,103.23,104.0,103.16,103.67,45849.0,98.4018,99.1358,98.3351,98.8212,45849.0
2016-02-11 12:55:00,103.59,104.34,103.53,103.71,59023.0,98.745,99.4599,98.6878,98.8594,59023.0
2016-02-11 13:00:00,103.68,104.44,103.58,104.06,72088.0,98.8308,99.5552,98.7355,99.193,72088.0
2016-02-11 13:05:00,104.05,104.13,103.29,103.54,55427.0,99.1835,99.2597,98.459,98.6973,55427.0
2016-02-11 13:10:00,103.56,103.87,103.18,103.75,52993.0,98.7164,99.0119,98.3542,98.8975,52993.0
2016-02-11 13:15:00,103.7,103.71,103.12,103.37,38352.0,98.8498,98.8594,98.297,98.5353,38352.0
2016-02-11 13:20:00,103.38,103.64,102.56,102.73,40103.0,98.5448,98.7926,97.7632,97.9252,40103.0
2016-02-11 13:25:00,102.58,103.24,102.55,102.68,35435.0,97.7822,98.4114,97.7536,97.8775,35435.0
2016-02-11 13:30:00,102.59,103.18,102.43,103.18,42780.0,97.7918,98.3542,97.6392,98.3542,42780.0
2016-02-11 13:35:00,103.12,103.12,102.01,102.08,35267.0,98.297,98.297,97.2389,97.3056,35267.0
2016-02-11 13:40:00,102.07,102.37,101.75,102.15,58718.0,97.2961,97.582,96.991,97.3723,58718.0
2016-02-11 13:45:00,102.12,102.12,101.13,101.26,40067.0,97.3437,97.3437,96.4,96.524,40067.0
2016-02-11 13:50:00,101.3,101.93,101.02,101.84,62167.0,96.5621,97.1626,96.2952,97.0768,62167.0
2016-02-11 13:55:00,101.69,101.81,101.42,101.75,60815.0,96.9339,97.0482,96.6765,96.991,60815.0
2016-02-11 14:00:00,101.76,102.18,101.51,102.05,48726.0,97.0006,97.4009,96.7623,97.277,48726.0
2016-02-11 14:05:00,102.2,102.26,101.76,102.02,55942.0,97.42,97.4772,97.0006,97.2484,55942.0
2016-02-11 14:10:00,101.99,102.56,101.94,102.52,91254.0,97.2198,97.7632,97.1722,97.725,91254.0
2016-02-11 14:15:00,102.47,102.51,101.9,101.98,29347.0,97.6774,97.7155,97.134,97.2103,29347.0
2016-02-11 14:20:00,101.95,102.2,101.9,102.0,75781.0,97.1817,97.42,97.134,97.2294,75781.0
2016-02-11 14:25:00,102.02,102.5,101.9,102.0,35813.0,97.2484,97.706,97.134,97.2294,35813.0
2016-02-11 14:30:00,102.0,102.29,101.05,101.12,45020.0,97.2294,97.5058,96.3238,96.3905,45020.0
2016-02-11 14:35:00,101.18,101.84,100.33,101.66,68004.0,96.4477,97.0768,95.6375,96.9053,68004.0
2016-02-11 14:40:00,101.77,102.13,101.36,101.84,69720.0,97.0101,97.3533,96.6193,97.0768,69720.0
2016-02-11 14:45:00,101.67,102.62,101.4,102.6,74055.0,96.9148,97.8204,96.6574,97.8013,74055.0
2016-02-11 14:50:00,102.58,102.7,102.08,102.47,46387.0,97.7822,97.8966,97.3056,97.6774,46387.0
2016-02-11 14:55:00,102.44,102.55,101.9,102.33,49724.0,97.6488,97.7536,97.134,97.5439,49724.0
2016-02-11 15:00:00,102.3,102.62,101.95,102.38,64000.0,97.5153,97.8204,97.1817,97.5916,64000.0
2016-02-11 15:05:00,102.33,102.47,101.9,102.47,80961.0,97.5439,97.6774,97.134,97.6774,80961.0
2016-02-11 15:10:00,102.49,102.75,102.35,102.48,48390.0,97.6964,97.9443,97.563,97.6869,48390.0
2016-02-11 15:15:00,102.45,102.55,102.07,102.46,55526.0,97.6583,97.7536,97.2961,97.6678,55526.0
2016-02-11 15:20:00,102.46,102.77,102.35,102.65,82855.0,97.6678,97.9633,97.563,97.849,82855.0
2016-02-11 15:25:00,102.67,103.18,102.55,102.96,77538.0,97.868,98.3542,97.7536,98.1445,77538.0
2016-02-11 15:30:00,103.0,103.58,102.82,103.45,124094.0,98.1826,98.7355,98.011,98.6115,124094.0
2016-02-11 15:35:00,103.44,103.91,103.11,103.62,99182.0,98.602,99.05,98.2874,98.7736,99182.0
2016-02-11 15:40:00,103.64,103.82,103.16,103.59,102491.0,98.7926,98.9642,98.3351,98.745,102491.0
2016-02-11 15:45:00,103.59,103.67,103.17,103.37,131078.0,98.745,98.8212,98.3446,98.5353,131078.0
2016-02-11 15:50:00,103.37,103.54,103.21,103.31,189427.0,98.5353,98.6973,98.3828,98.4781,189427.0
2016-02-11 15:55:00,103.3,103.47,103.05,103.38,316138.0,98.4686,98.6306,98.2302,98.5448,316138.0
2016-02-12 09:30:00,104.71,106.21,104.5,104.7,140895.0,99.8126,101.2424,99.6124,99.8031,140895.0
2016-02-12 09:35:00,104.69,105.38,104.64,104.96,98093.0,99.7935,100.4513,99.7459,100.0509,98093.0
2016-02-12 09:40:00,105.16,105.67,104.91,105.09,92801.0,100.2416,100.7277,100.0032,100.1748,92801.0
2016-02-12 09:45:00,105.12,105.21,104.05,104.54,132185.0,100.2034,100.2892,99.1835,99.6506,132185.0
2016-02-12 09:50:00,104.68,104.68,103.29,103.67,115402.0,99.784,99.784,98.459,98.8212,115402.0
2016-02-12 09:55:00,103.67,104.5,102.79,102.97,59482.0,98.8212,99.6124,97.9824,98.154,59482.0
2016-02-12 10:00:00,102.87,103.09,102.67,103.02,76266.0,98.0587,98.2684,97.868,98.2016,76266.0
2016-02-12 10:05:00,102.92,103.0,102.0,102.06,59137.0,98.1063,98.1826,97.2294,97.2865,59137.0
2016-02-12 10:10:00,102.16,102.6,102.0,102.0,96520.0,97.3819,97.8013,97.2294,97.2294,96520.0
2016-02-12 10:15:00,101.93,102.31,101.37,101.98,81208.0,97.1626,97.5249,96.6288,97.2103,81208.0
2016-02-12 10:20:00,101.96,102.22,101.84,101.98,54333.0,97.1912,97.4391,97.0768,97.2103,54333.0
2016-02-12 10:25:00,101.91,101.99,101.28,101.28,50407.0,97.1436,97.2198,96.543,96.543,50407.0
2016-02-12 10:30:00,101.32,101.6,101.25,101.58,40159.0,96.5812,96.8481,96.5144,96.829,40159.0
2016-02-12 10:35:00,101.51,101.8,101.1,101.1,53427.0,96.7623,97.0387,96.3714,96.3714,53427.0
2016-02-12 10:40:00,101.11,101.25,100.74,100.8,30934.0,96.381,96.5144,96.0283,96.0855,30934.0
2016-02-12 10:45:00,100.8,100.82,100.25,100.28,47979.0,96.0855,96.1045,95.5612,95.5898,47979.0
2016-02-12 10:50:00,100.28,100.7,100.24,100.29,63150.0,95.5898,95.9902,95.5517,95.5993,63150.0
2016-02-12 10:55:00,100.21,101.05,100.21,100.95,67275.0,95.5231,96.3238,95.5231,96.2285,67275.0
2016-02-12 11:00:00,100.92,101.53,100.92,100.99,51096.0,96.1999,96.7813,96.1999,96.2666,51096.0
2016-02-12 11:05:00,101.0,101.19,100.87,101.04,45664.0,96.2761,96.4572,96.1522,96.3143,45664.0
2016-02-12 11:10:00,101.04,101.34,100.92,101.31,46614.0,96.3143,96.6002,96.1999,96.5716,46614.0
2016-02-12 11:15:00,101.26,101.69,101.26,101.64,51081.0,96.524,96.9339,96.524,96.8862,51081.0
2016-02-12 11:20:00,101.63,102.0,101.55,102.0,49913.0,96.8767,97.2294,96.8004,97.2294,49913.0
2016-02-12 11:25:00,101.99,101.99,101.42,101.52,27338.0,97.2198,97.2198,96.6765,96.7718,27338.0
2016-02-12 11:30:00,101.49,102.36,101.47,102.12,78994.0,96.7432,97.5725,96.7241,97.3437,78994.0
2016-02-12 11:35:00,102.08,102.11,101.22,101.24,33522.0,97.3056,97.3342,96.4858,96.5049,33522.0
2016-02-12 11:40:00,101.3,101.38,100.99,101.27,35667.0,96.5621,96.6384,96.2666,96.5335,35667.0
2016-02-12 11:45:00,101.31,101.35,100.96,100.98,22328.0,96.5716,96.6098,96.238,96.2571,22328.0
2016-02-12 11:50:00,101.01,101.49,101.01,101.21,49493.0,96.2857,96.7432,96.2857,96.4763,49493.0
2016-02-12 11:55:00,101.22,101.77,101.05,101.77,31849.0,96.4858,97.0101,96.3238,97.0101,31849.0
2016-02-12 12:00:00,101.76,101.81,101.21,101.27,30192.0,97.0006,97.0482,96.4763,96.5335,30192.0
2016-02-12 12:05:00,101.22,101.57,101.21,101.52,19500.0,96.4858,96.8195,96.4763,96.7718,19500.0
2016-02-12 12:10:00,101.53,101.96,101.48,101.83,26750.0,96.7813,97.1912,96.7337,97.0673,26750.0
2016-02-12 12:15:00,101.91,102.09,101.79,102.0,35201.0,97.1436,97.3151,97.0292,97.2294,35201.0
2016-02-12 12:20:00,102.03,102.18,101.93,101.95,29056.0,97.258,97.4009,97.1626,97.1817,29056.0
2016-02-12 12:25:00,101.98,102.04,101.6,101.64,28272.0,97.2103,97.2675,96.8481,96.8862,28272.0
2016-02-12 12:30:00,101.67,101.77,101.5,101.57,24143.0,96.9148,97.0101,96.7527,96.8195,24143.0
2016-02-12 12:35:00,101.53,101.53,101.33,101.39,20751.0,96.7813,96.7813,96.5907,96.6479,20751.0
2016-02-12 12:40:00,101.37,101.41,101.16,101.39,31474.0,96.6288,96.6669,96.4286,96.6479,31474.0
2016-02-12 12:45:00,101.39,101.43,101.1,101.1,23500.0,96.6479,96.686,96.3714,96.3714,23500.0
2016-02-12 12:50:00,101.14,101.46,101.13,101.43,21277.0,96.4096,96.7146,96.4,96.686,21277.0
2016-02-12 12:55:00,101.43,101.46,100.92,100.99,28632.0,96.686,96.7146,96.1999,96.2666,28632.0
2016-02-12 13:00:00,101.03,101.03,100.74,100.75,30653.0,96.3047,96.3047,96.0283,96.0378,30653.0
2016-02-12 13:05:00,100.72,100.75,100.52,100.62,24188.0,96.0092,96.0378,95.8186,95.9139,24188.0
2016-02-12 13:10:00,100.68,100.99,100.57,100.64,26202.0,95.9711,96.2666,95.8662,95.933,26202.0
2016-02-12 13:15:00,100.7,100.7,100.44,100.67,40458.0,95.9902,95.9902,95.7423,95.9616,40458.0
2016-02-12 13:20:00,100.63,100.73,100.46,100.48,16989.0,95.9234,96.0188,95.7614,95.7804,16989.0
2016-02-12 13:25:00,100.48,100.76,100.44,100.47,24950.0,95.7804,96.0473,95.7423,95.7709,24950.0
2016-02-12 13:30:00,100.51,100.52,100.16,100.18,33309.0,95.809,95.8186,95.4754,95.4945,33309.0
2016-02-12 13:35:00,100.22,100.3,100.01,100.08,33998.0,95.5326,95.6089,95.3324,95.3992,33998.0
2016-02-12 13:40:00,100.05,100.1,99.75,99.94,35910.0,95.3706,95.4182,95.0846,95.2657,35910.0
2016-02-12 13:45:00,99.96,99.96,99.43,99.67,82173.0,95.2848,95.2848,94.7796,95.0083,82173.0
2016-02-12 13:50:00,99.65,99.81,99.37,99.62,56924.0,94.9893,95.1418,94.7224,94.9607,56924.0
2016-02-12 13:55:00,99.65,99.97,99.64,99.93,27350.0,94.9893,95.2943,94.9797,95.2562,27350.0
2016-02-12 14:00:00,99.93,100.4,99.9,100.07,69053.0,95.2562,95.7042,95.2276,95.3896,69053.0
2016-02-12 14:05:00,100.1,100.57,100.04,100.57,24629.0,95.4182,95.8662,95.361,95.8662,24629.0
2016-02-12 14:10:00,100.63,101.1,100.41,100.98,48036.0,95.9234,96.3714,95.7137,96.2571,48036.0
2016-02-12 14:15:00,101.05,101.09,100.61,100.69,38787.0,96.3238,96.3619,95.9044,95.9806,38787.0
2016-02-12 14:20:00,100.69,100.89,100.59,100.87,15900.0,95.9806,96.1713,95.8853,96.1522,15900.0
2016-02-12 14:25:00,100.91,101.15,100.84,101.03,38918.0,96.1903,96.4191,96.1236,96.3047,38918.0
2016-02-12 14:30:00,101.02,101.02,100.45,100.45,39909.0,96.2952,96.2952,95.7518,95.7518,39909.0
2016-02-12 14:35:00,100.48,100.53,100.32,100.51,57416.0,95.7804,95.8281,95.6279,95.809,57416.0
2016-02-12 14:40:00,100.44,100.63,100.35,100.62,19864.0,95.7423,95.9234,95.6565,95.9139,19864.0
2016-02-12 14:45:00,100.65,100.7,100.42,100.65,24351.0,95.9425,95.9902,95.7233,95.9425,24351.0
2016-02-12 14:50:00,100.66,100.96,100.61,100.77,38620.0,95.952,96.238,95.9044,96.0569,38620.0
2016-02-12 14:55:00,100.79,100.88,100.66,100.84,43777.0,96.0759,96.1617,95.952,96.1236,43777.0
2016-02-12 15:00:00,100.8,101.12,100.76,101.1,54650.0,96.0855,96.3905,96.0473,96.3714,54650.0
2016-02-12 15:05:00,101.1,101.4,101.09,101.37,37957.0,96.3714,96.6574,96.3619,96.6288,37957.0
2016-02-12 15:10:00,101.37,101.66,101.34,101.64,47160.0,96.6288,96.9053,96.6002,96.8862,47160.0
2016-02-12 15:15:00,101.64,102.42,101.63,102.4,112063.0,96.8862,97.6297,96.8767,97.6106,112063.0
2016-02-12 15:20:00,102.39,102.89,102.33,102.58,117858.0,97.6011,98.0777,97.5439,97.7822,117858.0
2016-02-12 15:25:00,102.61,103.09,102.33,103.05,85405.0,97.8108,98.2684,97.5439,98.2302,85405.0
2016-02-12 15:30:00,103.08,103.08,101.85,101.88,59319.0,98.2588,98.2588,97.0864,97.115,59319.0
2016-02-12 15:35:00,101.93,102.38,101.82,102.37,67032.0,97.1626,97.5916,97.0578,97.582,67032.0
2016-02-12 15:40:00,102.37,103.03,102.37,102.72,100814.0,97.582,98.2112,97.582,97.9157,100814.0
2016-02-12 15:45:00,102.76,103.05,102.47,102.7,126307.0,97.9538,98.2302,97.6774,97.8966,126307.0
2016-02-12 15:50:00,102.7,102.8,102.09,102.11,118765.0,97.8966,97.9919,97.3151,97.3342,118765.0
2016-02-12 15:55:00,102.15,102.47,102.09,102.25,136096.0,97.3723,97.6774,97.3151,97.4677,136096.0
2016-02-16 09:30:00,103.35,104.22,102.65,104.0,68505.0,98.5162,99.3455,97.849,99.1358,68505.0
2016-02-16 09:35:00,104.2,104.48,103.66,104.41,63257.0,99.3265,99.5934,98.8117,99.5266,63257.0
2016-02-16 09:40:00,104.48,104.5,103.73,103.97,55909.0,99.5934,99.6124,98.8784,99.1072,55909.0
2016-02-16 09:45:00,103.87,104.08,103.45,103.67,50059.0,99.0119,99.2121,98.6115,98.8212,50059.0
2016-02-16 09:50:00,103.78,103.87,103.38,103.5,29141.0,98.9261,99.0119,98.5448,98.6592,29141.0
2016-02-16 09:55:00,103.51,103.9,103.43,103.87,42573.0,98.6687,99.0405,98.5925,99.0119,42573.0
2016-02-16 10:00:00,103.86,104.08,103.38,103.38,42965.0,99.0024,99.2121,98.5448,98.5448,42965.0
2016-02-16 10:05:00,103.4,103.67,103.08,103.44,20165.0,98.5639,98.8212,98.2588,98.602,20165.0
2016-02-16 10:10:00,103.57,103.82,103.26,103.59,27889.0,98.7259,98.9642,98.4304,98.745,27889.0
2016-02-16 10:15:00,103.54,103.67,103.12,103.12,20497.0,98.6973,98.8212,98.297,98.297,20497.0
2016-02-16 10:20:00,103.1,103.31,102.71,102.83,45692.0,98.2779,98.4781,97.9061,98.0205,45692.0
2016-02-16 10:25:00,102.82,102.82,102.04,102.11,47179.0,98.011,98.011,97.2675,97.3342,47179.0
2016-02-16 10:30:00,102.22,102.54,102.0,102.42,25427.0,97.4391,97.7441,97.2294,97.6297,25427.0
2016-02-16 10:35:00,102.47,102.68,102.23,102.33,17034.0,97.6774,97.8775,97.4486,97.5439,17034.0
2016-02-16 10:40:00,102.33,102.5,102.03,102.37,39014.0,97.5439,97.706,97.258,97.582,39014.0
2016-02-16 10:45:00,102.39,102.77,102.2,102.49,43421.0,97.6011,97.9633,97.42,97.6964,43421.0
2016-02-16 10:50:00,102.41,102.64,102.06,102.13,47743.0,97.6202,97.8394,97.2865,97.3533,47743.0
2016-02-16 10:55:00,102.04,102.09,101.54,101.57,35476.0,97.2675,97.3151,96.7909,96.8195,35476.0
2016-02-16 11:00:00,101.54,101.92,101.5,101.55,24629.0,96.7909,97.1531,96.7527,96.8004,24629.0
2016-02-16 11:05:00,101.59,101.6,101.24,101.24,33152.0,96.8385,96.8481,96.5049,96.5049,33152.0
2016-02-16 11:10:00,101.32,101.57,101.14,101.33,21362.0,96.5812,96.8195,96.4096,96.5907,21362.0
2016-02-16 11:15:00,101.31,101.9,101.3,101.82,45463.0,96.5716,97.134,96.5621,97.0578,45463.0
2016-02-16 11:20:00,101.82,101.82,101.44,101.48,18027.0,97.0578,97.0578,96.6955,96.7337,18027.0
2016-02-16 11:25:00,101.52,101.74,101.51,101.59,12238.0,96.7718,96.9815,96.7623,96.8385,12238.0
2016-02-16 11:30:00,101.61,101.96,101.56,101.85,21082.0,96.8576,97.1912,96.8099,97.0864,21082.0
2016-02-16 11:35:00,101.82,101.83,101.49,101.68,15634.0,97.0578,97.0673,96.7432,96.9243,15634.0
2016-02-16 11:40:00,101.66,102.1,101.56,101.97,13842.0,96.9053,97.3247,96.8099,97.2008,13842.0
2016-02-16 11:45:00,101.97,102.07,101.63,101.72,40779.0,97.2008,97.2961,96.8767,96.9624,40779.0
2016-02-16 11:50:00,101.75,101.87,101.34,101.84,32757.0,96.991,97.1054,96.6002,97.0768,32757.0
2016-02-16 11:55:00,101.89,101.99,101.73,101.87,68861.0,97.1245,97.2198,96.972,97.1054,68861.0
2016-02-16 12:00:00,101.88,102.02,101.68,101.82,42204.0,97.115,97.2484,96.9243,97.0578,42204.0
2016-02-16 12:05:00,101.87,102.02,101.76,101.91,24067.0,97.1054,97.2484,97.0006,97.1436,24067.0
2016-02-16 12:10:00,101.94,102.0,101.57,101.65,23424.0,97.1722,97.2294,96.8195,96.8957,23424.0
2016-02-16 12:15:00,101.68,101.84,101.42,101.42,21350.0,96.9243,97.0768,96.6765,96.6765,21350.0
2016-02-16 12:20:00,101.49,101.55,101.22,101.5,41014.0,96.7432,96.8004,96.4858,96.7527,41014.0
2016-02-16 12:25:00,101.53,101.71,101.48,101.49,17886.0,96.7813,96.9529,96.7337,96.7432,17886.0
2016-02-16 12:30:00,101.54,101.71,101.45,101.59,24407.0,96.7909,96.9529,96.7051,96.8385,24407.0
2016-02-16 12:35:00,101.66,101.76,101.56,101.7,14383.0,96.9053,97.0006,96.8099,96.9434,14383.0
2016-02-16 12:40:00,101.72,101.75,101.48,101.62,30659.0,96.9624,96.991,96.7337,96.8671,30659.0
2016-02-16 12:45:00,101.66,101.84,101.55,101.7,21148.0,96.9053,97.0768,96.8004,96.9434,21148.0
2016-02-16 12:50:00,101.7,101.81,101.56,101.81,27929.0,96.9434,97.0482,96.8099,97.0482,27929.0
2016-02-16 12:55:00,101.83,101.97,101.78,101.94,32618.0,97.0673,97.2008,97.0196,97.1722,32618.0
2016-02-16 13:00:00,101.97,102.42,101.91,102.42,43781.0,97.2008,97.6297,97.1436,97.6297,43781.0
2016-02-16 13:05:00,102.45,102.87,102.4,102.52,55993.0,97.6583,98.0587,97.6106,97.725,55993.0
2016-02-16 13:10:00,102.52,102.72,102.48,102.61,18440.0,97.725,97.9157,97.6869,97.8108,18440.0
2016-02-16 13:15:00,102.66,103.05,102.57,103.0,31420.0,97.8585,98.2302,97.7727,98.1826,31420.0
2016-02-16 13:20:00,103.02,103.03,102.71,102.76,28562.0,98.2016,98.2112,97.9061,97.9538,28562.0
2016-02-16 13:25:00,102.74,102.87,102.55,102.82,20050.0,97.9347,98.0587,97.7536,98.011,20050.0
2016-02-16 13:30:00,102.81,103.19,102.76,102.99,35895.0,98.0015,98.3637,97.9538,98.173,35895.0
2016-02-16 13:35:00,103.05,103.21,102.94,102.98,28152.0,98.2302,98.3828,98.1254,98.1635,28152.0
2016-02-16 13:40:00,102.96,103.34,102.94,103.32,21542.0,98.1445,98.5067,98.1254,98.4876,21542.0
2016-02-16 13:45:00,103.29,103.42,103.0,103.34,29244.0,98.459,98.5829,98.1826,98.5067,29244.0
2016-02-16 13:50:00,103.35,103.95,103.35,103.95,60232.0,98.5162,99.0881,98.5162,99.0881,60232.0
2016-02-16 13:55:00,103.95,104.1,103.79,104.06,66055.0,99.0881,99.2311,98.9356,99.193,66055.0
2016-02-16 14:00:00,104.05,104.28,103.69,104.24,77963.0,99.1835,99.4027,98.8403,99.3646,77963.0
2016-02-16 14:05:00,104.26,104.26,103.86,103.91,54601.0,99.3837,99.3837,99.0024,99.05,54601.0
2016-02-16 14:10:00,103.88,104.29,103.86,104.2,19100.0,99.0214,99.4122,99.0024,99.3265,19100.0
2016-02-16 14:15:00,104.23,104.48,104.2,104.48,34025.0,99.3551,99.5934,99.3265,99.5934,34025.0
2016-02-16 14:20:00,104.48,105.05,104.48,104.78,72419.0,99.5934,100.1367,99.5934,99.8793,72419.0
2016-02-16 14:25:00,104.77,105.02,104.73,105.02,35338.0,99.8698,100.1081,99.8317,100.1081,35338.0
2016-02-16 14:30:00,105.0,105.15,104.78,104.89,34803.0,100.089,100.232,99.8793,99.9842,34803.0
2016-02-16 14:35:00,104.89,105.04,104.72,104.74,30202.0,99.9842,100.1272,99.8221,99.8412,30202.0
2016-02-16 14:40:00,104.76,105.06,104.73,104.97,32077.0,99.8603,100.1462,99.8317,100.0604,32077.0
2016-02-16 14:45:00,104.91,105.01,104.71,104.73,33044.0,100.0032,100.0986,99.8126,99.8317,33044.0
2016-02-16 14:50:00,104.78,104.87,104.59,104.63,24080.0,99.8793,99.9651,99.6982,99.7363,24080.0
2016-02-16 14:55:00,104.61,104.92,104.56,104.75,22453.0,99.7173,100.0128,99.6696,99.8507,22453.0
2016-02-16 15:00:00,104.78,105.13,104.73,105.02,35295.0,99.8793,100.213,99.8317,100.1081,35295.0
2016-02-16 15:05:00,104.97,105.0,104.71,104.88,34016.0,100.0604,100.089,99.8126,99.9747,34016.0
2016-02-16 15:10:00,104.85,105.18,104.85,105.18,43902.0,99.9461,100.2606,99.9461,100.2606,43902.0
2016-02-16 15:15:00,105.18,105.28,104.93,104.97,48901.0,100.2606,100.3559,100.0223,100.0604,48901.0
2016-02-16 15:20:00,104.99,105.18,104.94,105.06,42628.0,100.0795,100.2606,100.0318,100.1462,42628.0
2016-02-16 15:25:00,105.05,105.23,104.98,105.21,35735.0,100.1367,100.3083,100.07,100.2892,35735.0
2016-02-16 15:30:00,105.2,105.27,104.91,105.19,49732.0,100.2797,100.3464,100.0032,100.2702,49732.0
2016-02-16 15:35:00,105.18,105.21,104.95,105.02,50775.0,100.2606,100.2892,100.0414,100.1081,50775.0
2016-02-16 15:40:00,105.03,105.33,104.86,105.23,87318.0,100.1176,100.4036,99.9556,100.3083,87318.0
2016-02-16 15:45:00,105.23,105.27,104.83,105.13,79102.0,100.3083,100.3464,99.927,100.213,79102.0
2016-02-16 15:50:00,105.12,105.42,105.12,105.42,98029.0,100.2034,100.4894,100.2034,100.4894,98029.0
2016-02-16 15:55:00,105.4,105.45,105.22,105.44,134453.0,100.4703,100.518,100.2988,100.5085,134453.0
2016-02-17 09:30:00,107.96,110.27,107.7,108.53,213199.0,102.9106,105.1126,102.6628,103.4539,213199.0
2016-02-17 09:35:00,108.53,109.06,108.0,109.04,100716.0,103.4539,103.9591,102.9487,103.9401,100716.0
2016-02-17 09:40:00,108.92,109.23,108.3,108.62,90450.0,103.8257,104.1212,103.2347,103.5397,90450.0
2016-02-17 09:45:00,108.76,109.05,108.5,108.75,77509.0,103.6732,103.9496,103.4253,103.6636,77509.0
2016-02-17 09:50:00,108.73,109.62,108.73,109.41,94512.0,103.6446,104.493,103.6446,104.2928,94512.0
2016-02-17 09:55:00,109.62,109.7,109.22,109.7,36409.0,104.493,104.5692,104.1117,104.5692,36409.0
2016-02-17 10:00:00,109.72,110.43,109.72,110.19,103648.0,104.5883,105.2651,104.5883,105.0363,103648.0
2016-02-17 10:05:00,110.2,111.6,110.2,111.26,92818.0,105.0458,106.3804,105.0458,106.0563,92818.0
2016-02-17 10:10:00,111.36,112.62,111.01,111.71,221166.0,106.1516,107.3526,105.8179,106.4852,221166.0
2016-02-17 10:15:00,111.72,111.75,110.94,110.94,117332.0,106.4947,106.5233,105.7512,105.7512,117332.0
2016-02-17 10:20:00,110.99,111.29,110.71,110.71,63341.0,105.7989,106.0849,105.532,105.532,63341.0
2016-02-17 10:25:00,110.83,111.36,110.74,110.99,64263.0,105.6464,106.1516,105.5606,105.7989,64263.0
2016-02-17 10:30:00,110.96,111.09,110.15,110.83,81439.0,105.7703,105.8942,104.9982,105.6464,81439.0
2016-02-17 10:35:00,110.9,111.28,110.8,111.03,57445.0,105.7131,106.0753,105.6178,105.837,57445.0
2016-02-17 10:40:00,111.08,111.12,110.71,110.75,50066.0,105.8847,105.9228,105.532,105.5701,50066.0
2016-02-17 10:45:00,110.75,110.75,110.0,110.18,34443.0,105.5701,105.5701,104.8552,105.0268,34443.0
2016-02-17 10:50:00,110.19,110.28,109.91,110.2,27753.0,105.0363,105.1221,104.7694,105.0458,27753.0
2016-02-17 10:55:00,110.2,110.55,110.19,110.35,33455.0,105.0458,105.3795,105.0363,105.1888,33455.0
2016-02-17 11:00:00,110.35,110.46,110.02,110.2,37711.0,105.1888,105.2937,104.8742,105.0458,37711.0
2016-02-17 11:05:00,110.19,110.33,109.91,110.0,31257.0,105.0363,105.1698,104.7694,104.8552,31257.0
2016-02-17 11:10:00,109.95,109.96,109.62,109.69,27912.0,104.8075,104.8171,104.493,104.5597,27912.0
2016-02-17 11:15:00,109.63,109.83,109.2,109.3,29950.0,104.5025,104.6931,104.0926,104.1879,29950.0
2016-02-17 11:20:00,109.3,110.03,109.14,110.0,73146.0,104.1879,104.8838,104.0354,104.8552,73146.0
2016-02-17 11:25:00,110.03,110.83,109.79,109.8,95623.0,104.8838,105.6464,104.655,104.6645,95623.0
2016-02-17 11:30:00,109.73,110.02,109.63,109.73,87123.0,104.5978,104.8742,104.5025,104.5978,87123.0
2016-02-17 11:35:00,109.75,109.77,109.27,109.31,19442.0,104.6169,104.6359,104.1593,104.1975,19442.0
2016-02-17 11:40:00,109.36,109.5,109.15,109.38,39145.0,104.2451,104.3786,104.0449,104.2642,39145.0
2016-02-17 11:45:00,109.33,109.82,109.23,109.82,31522.0,104.2165,104.6836,104.1212,104.6836,31522.0
2016-02-17 11:50:00,109.77,110.01,109.57,109.65,23124.0,104.6359,104.8647,104.4453,104.5216,23124.0
2016-02-17 11:55:00,109.61,110.23,109.52,110.23,26921.0,104.4834,105.0744,104.3976,105.0744,26921.0
2016-02-17 12:00:00,110.24,110.3,110.04,110.11,49647.0,105.084,105.1412,104.8933,104.96,49647.0
2016-02-17 12:05:00,110.11,110.9,110.02,110.9,133729.0,104.96,105.7131,104.8742,105.7131,133729.0
2016-02-17 12:10:00,110.9,111.16,110.4,110.76,44861.0,105.7131,105.9609,105.2365,105.5796,44861.0
2016-02-17 12:15:00,110.67,111.29,110.67,111.03,57131.0,105.4938,106.0849,105.4938,105.837,57131.0
2016-02-17 12:20:00,110.98,111.35,110.98,111.17,45131.0,105.7893,106.142,105.7893,105.9705,45131.0
2016-02-17 12:25:00,111.08,111.38,110.98,111.22,56195.0,105.8847,106.1706,105.7893,106.0181,56195.0
2016-02-17 12:30:00,111.14,111.37,111.07,111.36,22736.0,105.9419,106.1611,105.8751,106.1516,22736.0
2016-02-17 12:35:00,111.3,111.35,110.83,110.83,46744.0,106.0944,106.142,105.6464,105.6464,46744.0
2016-02-17 12:40:00,110.86,111.12,110.83,110.92,31675.0,105.675,105.9228,105.6464,105.7322,31675.0
2016-02-17 12:45:00,110.89,111.02,110.64,110.71,36826.0,105.7036,105.8275,105.4653,105.532,36826.0
2016-02-17 12:50:00,110.76,111.05,110.75,110.88,32694.0,105.5796,105.8561,105.5701,105.694,32694.0
2016-02-17 12:55:00,110.88,110.91,110.44,110.53,26970.0,105.694,105.7226,105.2746,105.3604,26970.0
2016-02-17 13:00:00,110.53,111.0,110.52,111.0,14646.0,105.3604,105.8084,105.3509,105.8084,14646.0
2016-02-17 13:05:00,111.01,111.18,110.93,110.98,23942.0,105.8179,105.98,105.7417,105.7893,23942.0
2016-02-17 13:10:00,111.02,111.04,110.72,110.75,25197.0,105.8275,105.8465,105.5415,105.5701,25197.0
2016-02-17 13:15:00,110.75,110.9,110.75,110.85,15025.0,105.5701,105.7131,105.5701,105.6654,15025.0
2016-02-17 13:20:00,110.85,110.9,110.65,110.82,26377.0,105.6654,105.7131,105.4748,105.6368,26377.0
2016-02-17 13:25:00,110.77,110.88,110.6,110.71,14233.0,105.5892,105.694,105.4271,105.532,14233.0
2016-02-17 13:30:00,110.74,110.85,110.45,110.56,16212.0,105.5606,105.6654,105.2841,105.389,16212.0
2016-02-17 13:35:00,110.51,110.6,110.3,110.3,38620.0,105.3413,105.4271,105.1412,105.1412,38620.0
2016-02-17 13:40:00,110.24,110.48,110.06,110.46,28560.0,105.084,105.3127,104.9124,105.2937,28560.0
2016-02-17 13:45:00,110.49,110.49,110.12,110.12,22700.0,105.3223,105.3223,104.9696,104.9696,22700.0
2016-02-17 13:50:00,110.1,110.44,110.1,110.35,29278.0,104.9505,105.2746,104.9505,105.1888,29278.0
2016-02-17 13:55:00,110.35,110.75,110.35,110.53,30314.0,105.1888,105.5701,105.1888,105.3604,30314.0
2016-02-17 14:00:00,110.53,110.69,110.44,110.59,42046.0,105.3604,105.5129,105.2746,105.4176,42046.0
2016-02-17 14:05:00,110.6,110.75,110.52,110.61,37991.0,105.4271,105.5701,105.3509,105.4367,37991.0
2016-02-17 14:10:00,110.63,110.63,110.34,110.42,14617.0,105.4557,105.4557,105.1793,105.2555,14617.0
2016-02-17 14:15:00,110.43,110.64,110.27,110.4,37909.0,105.2651,105.4653,105.1126,105.2365,37909.0
2016-02-17 14:20:00,110.4,110.57,110.29,110.29,36416.0,105.2365,105.3985,105.1316,105.1316,36416.0
2016-02-17 14:25:00,110.3,110.39,110.06,110.25,38702.0,105.1412,105.2269,104.9124,105.0935,38702.0
2016-02-17 14:30:00,110.24,110.37,110.17,110.25,24921.0,105.084,105.2079,105.0172,105.0935,24921.0
2016-02-17 14:35:00,110.27,110.29,110.0,110.04,16000.0,105.1126,105.1316,104.8552,104.8933,16000.0
2016-02-17 14:40:00,110.05,110.68,110.03,110.61,38500.0,104.9028,105.5034,104.8838,105.4367,38500.0
2016-02-17 14:45:00,110.61,110.69,110.43,110.51,46123.0,105.4367,105.5129,105.2651,105.3413,46123.0
2016-02-17 14:50:00,110.49,110.55,110.11,110.34,21605.0,105.3223,105.3795,104.96,105.1793,21605.0
2016-02-17 14:55:00,110.34,110.58,110.19,110.51,36219.0,105.1793,105.4081,105.0363,105.3413,36219.0
2016-02-17 15:00:00,110.52,110.67,110.35,110.51,37285.0,105.3509,105.4938,105.1888,105.3413,37285.0
2016-02-17 15:05:00,110.57,110.88,110.54,110.81,36262.0,105.3985,105.694,105.3699,105.6273,36262.0
2016-02-17 15:10:00,110.8,111.05,110.67,110.94,44786.0,105.6178,105.8561,105.4938,105.7512,44786.0
2016-02-17 15:15:00,110.96,111.1,110.9,110.93,32401.0,105.7703,105.9037,105.7131,105.7417,32401.0
2016-02-17 15:20:00,110.91,110.92,110.55,110.69,46390.0,105.7226,105.7322,105.3795,105.5129,46390.0
2016-02-17 15:25:00,110.71,111.16,110.71,111.05,49028.0,105.532,105.9609,105.532,105.8561,49028.0
2016-02-17 15:30:00,111.0,111.18,110.92,111.0,44811.0,105.8084,105.98,105.7322,105.8084,44811.0
2016-02-17 15:35:00,111.0,111.14,110.96,111.06,74526.0,105.8084,105.9419,105.7703,105.8656,74526.0
2016-02-17 15:40:00,111.05,111.08,110.66,110.84,76432.0,105.8561,105.8847,105.4843,105.6559,76432.0
2016-02-17 15:45:00,110.85,111.16,110.85,111.12,73770.0,105.6654,105.9609,105.6654,105.9228,73770.0
2016-02-17 15:50:00,111.13,111.15,110.9,111.04,61006.0,105.9323,105.9514,105.7131,105.8465,61006.0
2016-02-17 15:55:00,111.05,111.07,110.81,110.87,87540.0,105.8561,105.8751,105.6273,105.6845,87540.0
2016-02-18 09:30:00,109.99,110.84,109.79,110.51,144356.0,104.8457,105.6559,104.655,105.3413,144356.0
2016-02-18 09:35:00,110.52,110.72,110.0,110.72,75414.0,105.3509,105.5415,104.8552,105.5415,75414.0
2016-02-18 09:40:00,110.72,111.53,110.0,110.08,60497.0,105.5415,106.3136,104.8552,104.9314,60497.0
2016-02-18 09:45:00,110.01,110.29,109.5,109.67,123936.0,104.8647,105.1316,104.3786,104.5406,123936.0
2016-02-18 09:50:00,109.76,109.97,109.6,109.89,55105.0,104.6264,104.8266,104.4739,104.7503,55105.0
2016-02-18 09:55:00,109.84,109.89,108.91,109.21,27962.0,104.7027,104.7503,103.8162,104.1021,27962.0
2016-02-18 10:00:00,109.16,109.77,109.07,109.75,50775.0,104.0545,104.6359,103.9687,104.6169,50775.0
2016-02-18 10:05:00,109.77,109.81,109.27,109.3,58163.0,104.6359,104.6741,104.1593,104.1879,58163.0
2016-02-18 10:10:00,109.29,109.65,109.2,109.51,18113.0,104.1784,104.5216,104.0926,104.3881,18113.0
2016-02-18 10:15:00,109.52,109.71,109.18,109.4,21819.0,104.3976,104.5787,104.0735,104.2832,21819.0
2016-02-18 10:20:00,109.4,109.75,109.32,109.68,35731.0,104.2832,104.6169,104.207,104.5502,35731.0
2016-02-18 10:25:00,109.71,110.18,109.63,110.02,30798.0,104.5787,105.0268,104.5025,104.8742,30798.0
2016-02-18 10:30:00,110.01,110.09,109.43,109.62,27022.0,104.8647,104.941,104.3118,104.493,27022.0
2016-02-18 10:35:00,109.6,109.6,109.4,109.5,28720.0,104.4739,104.4739,104.2832,104.3786,28720.0
2016-02-18 10:40:00,109.45,109.48,109.22,109.31,35049.0,104.3309,104.3595,104.1117,104.1975,35049.0
2016-02-18 10:45:00,109.28,109.59,109.08,109.13,24150.0,104.1689,104.4644,103.9782,104.0259,24150.0
2016-02-18 10:50:00,109.13,109.2,109.0,109.02,29072.0,104.0259,104.0926,103.902,103.921,29072.0
2016-02-18 10:55:00,109.02,109.22,108.87,108.87,34952.0,103.921,104.1117,103.778,103.778,34952.0
2016-02-18 11:00:00,108.87,108.97,108.45,108.61,47986.0,103.778,103.8734,103.3777,103.5302,47986.0
2016-02-18 11:05:00,108.57,108.76,108.35,108.51,31346.0,103.4921,103.6732,103.2824,103.4349,31346.0
2016-02-18 11:10:00,108.46,108.57,108.15,108.23,51870.0,103.3872,103.4921,103.0917,103.168,51870.0
2016-02-18 11:15:00,108.17,108.49,107.93,107.95,28901.0,103.1108,103.4158,102.882,102.9011,28901.0
2016-02-18 11:20:00,107.98,108.04,107.76,107.76,23814.0,102.9297,102.9869,102.72,102.72,23814.0
2016-02-18 11:25:00,107.77,108.07,107.75,107.83,53296.0,102.7295,103.0155,102.7104,102.7867,53296.0
2016-02-18 11:30:00,107.84,108.28,107.53,108.22,80177.0,102.7962,103.2156,102.5007,103.1584,80177.0
2016-02-18 11:35:00,108.22,108.42,107.98,108.34,91991.0,103.1584,103.3491,102.9297,103.2728,91991.0
2016-02-18 11:40:00,108.35,108.54,107.97,108.2,37828.0,103.2824,103.4635,102.9201,103.1394,37828.0
2016-02-18 11:45:00,108.1,108.51,107.97,108.42,36767.0,103.044,103.4349,102.9201,103.3491,36767.0
2016-02-18 11:50:00,108.42,108.97,108.42,108.91,27473.0,103.3491,103.8734,103.3491,103.8162,27473.0
2016-02-18 11:55:00,108.88,109.09,108.65,109.02,52961.0,103.7876,103.9877,103.5683,103.921,52961.0
2016-02-18 12:00:00,108.98,108.99,108.61,108.9,19141.0,103.8829,103.8924,103.5302,103.8066,19141.0
2016-02-18 12:05:00,108.91,108.94,108.6,108.6,7949.0,103.8162,103.8448,103.5207,103.5207,7949.0
2016-02-18 12:10:00,108.64,109.06,108.6,109.0,51032.0,103.5588,103.9591,103.5207,103.902,51032.0
2016-02-18 12:15:00,109.02,109.15,108.77,108.82,38995.0,103.921,104.0449,103.6827,103.7304,38995.0
2016-02-18 12:20:00,108.78,109.01,108.71,108.98,15291.0,103.6922,103.9115,103.6255,103.8829,15291.0
2016-02-18 12:25:00,108.98,109.35,108.96,109.1,16369.0,103.8829,104.2356,103.8638,103.9973,16369.0
2016-02-18 12:30:00,109.11,109.11,108.85,108.85,13954.0,104.0068,104.0068,103.759,103.759,13954.0
2016-02-18 12:35:00,108.85,109.11,108.74,108.8,15475.0,103.759,104.0068,103.6541,103.7113,15475.0
2016-02-18 12:40:00,108.85,108.85,108.61,108.61,7400.0,103.759,103.759,103.5302,103.5302,7400.0
2016-02-18 12:45:00,108.6,108.62,108.51,108.62,18926.0,103.5207,103.5397,103.4349,103.5397,18926.0
2016-02-18 12:50:00,108.64,109.01,108.64,108.94,48213.0,103.5588,103.9115,103.5588,103.8448,48213.0
2016-02-18 12:55:00,108.97,108.97,108.79,108.88,7385.0,103.8734,103.8734,103.7018,103.7876,7385.0
2016-02-18 13:00:00,108.87,109.02,108.84,109.02,5387.0,103.778,103.921,103.7494,103.921,5387.0
2016-02-18 13:05:00,108.96,109.16,108.81,109.06,20009.0,103.8638,104.0545,103.7208,103.9591,20009.0
2016-02-18 13:10:00,109.06,109.06,108.77,108.86,23635.0,103.9591,103.9591,103.6827,103.7685,23635.0
2016-02-18 13:15:00,108.88,108.97,108.62,108.79,14052.0,103.7876,103.8734,103.5397,103.7018,14052.0
2016-02-18 13:20:00,108.79,108.84,108.57,108.59,12629.0,103.7018,103.7494,103.4921,103.5111,12629.0
2016-02-18 13:25:00,108.62,108.7,108.51,108.53,5019.0,103.5397,103.616,103.4349,103.4539,5019.0
2016-02-18 13:30:00,108.56,108.56,108.28,108.29,9453.0,103.4825,103.4825,103.2156,103.2252,9453.0
2016-02-18 13:35:00,108.29,108.37,108.15,108.21,8093.0,103.2252,103.3014,103.0917,103.1489,8093.0
2016-02-18 13:40:00,108.15,108.35,108.08,108.28,15907.0,103.0917,103.2824,103.025,103.2156,15907.0
2016-02-18 13:45:00,108.28,108.34,107.79,107.86,10253.0,103.2156,103.2728,102.7485,102.8153,10253.0
2016-02-18 13:50:00,107.88,107.92,107.66,107.7,31901.0,102.8343,102.8725,102.6246,102.6628,31901.0
2016-02-18 13:55:00,107.7,107.98,107.67,107.91,14369.0,102.6628,102.9297,102.6342,102.8629,14369.0
2016-02-18 14:00:00,107.94,108.21,107.93,108.13,10650.0,102.8915,103.1489,102.882,103.0726,10650.0
2016-02-18 14:05:00,108.13,108.17,107.89,107.96,18154.0,103.0726,103.1108,102.8439,102.9106,18154.0
2016-02-18 14:10:00,107.98,108.0,107.7,107.77,14049.0,102.9297,102.9487,102.6628,102.7295,14049.0
2016-02-18 14:15:00,107.75,108.23,107.75,108.23,20806.0,102.7104,103.168,102.7104,103.168,20806.0
2016-02-18 14:20:00,108.22,108.41,108.21,108.22,10301.0,103.1584,103.3396,103.1489,103.1584,10301.0
2016-02-18 14:25:00,108.23,108.43,108.05,108.43,31687.0,103.168,103.3586,102.9964,103.3586,31687.0
2016-02-18 14:30:00,108.38,108.53,108.36,108.4,10786.0,103.311,103.4539,103.2919,103.33,10786.0
2016-02-18 14:35:00,108.38,108.5,108.36,108.39,22738.0,103.311,103.4253,103.2919,103.3205,22738.0
2016-02-18 14:40:00,108.39,108.56,108.38,108.49,19083.0,103.3205,103.4825,103.311,103.4158,19083.0
2016-02-18 14:45:00,108.49,108.55,108.43,108.54,16824.0,103.4158,103.473,103.3586,103.4635,16824.0
2016-02-18 14:50:00,108.51,108.65,108.5,108.54,14666.0,103.4349,103.5683,103.4253,103.4635,14666.0
2016-02-18 14:55:00,108.54,108.64,108.5,108.57,17600.0,103.4635,103.5588,103.4253,103.4921,17600.0
2016-02-18 15:00:00,108.56,108.63,108.38,108.46,34562.0,103.4825,103.5493,103.311,103.3872,34562.0
2016-02-18 15:05:00,108.45,108.58,108.44,108.46,31613.0,103.3777,103.5016,103.3681,103.3872,31613.0
2016-02-18 15:10:00,108.46,108.51,108.34,108.34,27311.0,103.3872,103.4349,103.2728,103.2728,27311.0
2016-02-18 15:15:00,108.32,108.43,108.21,108.43,23626.0,103.2538,103.3586,103.1489,103.3586,23626.0
2016-02-18 15:20:00,108.39,108.41,107.92,107.92,27744.0,103.3205,103.3396,102.8725,102.8725,27744.0
2016-02-18 15:25:00,107.95,107.95,107.65,107.74,54108.0,102.9011,102.9011,102.6151,102.7009,54108.0
2016-02-18 15:30:00,107.72,108.04,107.71,107.93,43147.0,102.6818,102.9869,102.6723,102.882,43147.0
2016-02-18 15:35:00,107.93,107.93,107.67,107.77,52473.0,102.882,102.882,102.6342,102.7295,52473.0
2016-02-18 15:40:00,107.78,107.78,107.44,107.45,61362.0,102.739,102.739,102.4149,102.4245,61362.0
2016-02-18 15:45:00,107.48,107.52,107.28,107.31,71915.0,102.453,102.4912,102.2624,102.291,71915.0
2016-02-18 15:50:00,107.33,107.67,107.33,107.65,103074.0,102.3101,102.6342,102.3101,102.6151,103074.0
2016-02-18 15:55:00,107.63,107.63,107.31,107.47,156955.0,102.596,102.596,102.291,102.4435,156955.0
2016-02-19 09:30:00,106.93,107.75,104.94,106.0,94983.0,101.9288,102.7104,100.0318,101.0423,94983.0
2016-02-19 09:35:00,106.0,106.36,105.62,106.06,63584.0,101.0423,101.3854,100.68,101.0995,63584.0
2016-02-19 09:40:00,106.06,106.7,105.97,106.33,27117.0,101.0995,101.7095,101.0137,101.3568,27117.0
2016-02-19 09:45:00,106.28,106.53,106.14,106.45,37206.0,101.3092,101.5475,101.1757,101.4712,37206.0
2016-02-19 09:50:00,106.5,106.85,106.07,106.07,12837.0,101.5189,101.8525,101.109,101.109,12837.0
2016-02-19 09:55:00,106.23,106.6,106.11,106.45,16900.0,101.2615,101.6142,101.1471,101.4712,16900.0
2016-02-19 10:00:00,106.44,106.52,106.12,106.12,21372.0,101.4617,101.5379,101.1567,101.1567,21372.0
2016-02-19 10:05:00,106.16,106.77,106.16,106.63,13767.0,101.1948,101.7763,101.1948,101.6428,13767.0
2016-02-19 10:10:00,106.6,106.95,106.57,106.95,21340.0,101.6142,101.9478,101.5856,101.9478,21340.0
2016-02-19 10:15:00,106.9,107.43,106.83,107.43,11266.0,101.9002,102.4054,101.8334,102.4054,11266.0
2016-02-19 10:20:00,107.35,107.61,106.98,107.07,11326.0,102.3291,102.577,101.9764,102.0622,11326.0
2016-02-19 10:25:00,106.99,107.57,106.91,107.57,19545.0,101.986,102.5388,101.9097,102.5388,19545.0
2016-02-19 10:30:00,107.57,108.08,107.36,107.77,15321.0,102.5388,103.025,102.3387,102.7295,15321.0
2016-02-19 10:35:00,107.78,107.78,107.04,107.08,14246.0,102.739,102.739,102.0336,102.0718,14246.0
2016-02-19 10:40:00,107.18,107.19,106.77,106.94,21217.0,102.1671,102.1766,101.7763,101.9383,21217.0
2016-02-19 10:45:00,106.91,107.57,106.91,107.4,16029.0,101.9097,102.5388,101.9097,102.3768,16029.0
2016-02-19 10:50:00,107.46,107.84,107.4,107.4,15483.0,102.434,102.7962,102.3768,102.3768,15483.0
2016-02-19 10:55:00,107.4,107.59,107.38,107.44,15317.0,102.3768,102.5579,102.3577,102.4149,15317.0
2016-02-19 11:00:00,107.37,107.65,107.21,107.37,15468.0,102.3482,102.6151,102.1957,102.3482,15468.0
2016-02-19 11:05:00,107.37,107.64,107.33,107.44,11274.0,102.3482,102.6056,102.3101,102.4149,11274.0
2016-02-19 11:10:00,107.38,107.65,107.27,107.33,9582.0,102.3577,102.6151,102.2529,102.3101,9582.0
2016-02-19 11:15:00,107.23,107.65,107.21,107.58,19139.0,102.2147,102.6151,102.1957,102.5484,19139.0
2016-02-19 11:20:00,107.66,107.86,107.46,107.54,20206.0,102.6246,102.8153,102.434,102.5102,20206.0
2016-02-19 11:25:00,107.52,107.82,107.23,107.78,11300.0,102.4912,102.7771,102.2147,102.739,11300.0
2016-02-19 11:30:00,107.78,108.12,107.77,108.03,22425.0,102.739,103.0631,102.7295,102.9773,22425.0
2016-02-19 11:35:00,108.01,108.24,107.88,108.12,43004.0,102.9583,103.1775,102.8343,103.0631,43004.0
2016-02-19 11:40:00,108.13,108.6,108.13,108.5,56170.0,103.0726,103.5207,103.0726,103.4253,56170.0
2016-02-19 11:45:00,108.5,108.63,108.45,108.52,20907.0,103.4253,103.5493,103.3777,103.4444,20907.0
2016-02-19 11:50:00,108.47,108.51,108.17,108.17,11309.0,103.3967,103.4349,103.1108,103.1108,11309.0
2016-02-19 11:55:00,108.12,108.18,107.9,107.92,36995.0,103.0631,103.1203,102.8534,102.8725,36995.0
2016-02-19 12:00:00,107.93,108.04,107.75,107.82,11577.0,102.882,102.9869,102.7104,102.7771,11577.0
2016-02-19 12:05:00,107.86,107.91,107.72,107.82,6820.0,102.8153,102.8629,102.6818,102.7771,6820.0
2016-02-19 12:10:00,107.76,107.76,107.5,107.54,11611.0,102.72,102.72,102.4721,102.5102,11611.0
2016-02-19 12:15:00,107.51,107.56,107.35,107.56,12114.0,102.4816,102.5293,102.3291,102.5293,12114.0
2016-02-19 12:20:00,107.6,107.64,107.3,107.36,20413.0,102.5674,102.6056,102.2815,102.3387,20413.0
2016-02-19 12:25:00,107.36,107.58,107.36,107.47,27251.0,102.3387,102.5484,102.3387,102.4435,27251.0
2016-02-19 12:30:00,107.47,107.92,107.46,107.91,7844.0,102.4435,102.8725,102.434,102.8629,7844.0
2016-02-19 12:35:00,107.86,108.07,107.72,107.72,20476.0,102.8153,103.0155,102.6818,102.6818,20476.0
2016-02-19 12:40:00,107.73,107.88,107.63,107.85,9277.0,102.6914,102.8343,102.596,102.8057,9277.0
2016-02-19 12:45:00,107.87,108.29,107.83,108.2,15469.0,102.8248,103.2252,102.7867,103.1394,15469.0
2016-02-19 12:50:00,108.16,108.31,108.14,108.16,10406.0,103.1012,103.2442,103.0822,103.1012,10406.0
2016-02-19 12:55:00,108.15,108.15,107.87,108.06,10667.0,103.0917,103.0917,102.8248,103.0059,10667.0
2016-02-19 13:00:00,108.06,108.23,107.95,108.05,10541.0,103.0059,103.168,102.9011,102.9964,10541.0
2016-02-19 13:05:00,108.07,108.21,107.95,107.97,12961.0,103.0155,103.1489,102.9011,102.9201,12961.0
2016-02-19 13:10:00,107.96,108.01,107.83,107.89,12634.0,102.9106,102.9583,102.7867,102.8439,12634.0
2016-02-19 13:15:00,107.85,107.98,107.78,107.83,10615.0,102.8057,102.9297,102.739,102.7867,10615.0
2016-02-19 13:20:00,107.83,107.84,107.64,107.8,7511.0,102.7867,102.7962,102.6056,102.7581,7511.0
2016-02-19 13:25:00,107.79,108.02,107.79,108.02,13629.0,102.7485,102.9678,102.7485,102.9678,13629.0
2016-02-19 13:30:00,108.03,108.19,107.91,107.96,10666.0,102.9773,103.1298,102.8629,102.9106,10666.0
2016-02-19 13:35:00,107.96,107.97,107.77,107.78,6704.0,102.9106,102.9201,102.7295,102.739,6704.0
2016-02-19 13:40:00,107.8,107.87,107.72,107.74,9702.0,102.7581,102.8248,102.6818,102.7009,9702.0
2016-02-19 13:45:00,107.76,107.79,107.61,107.79,16072.0,102.72,102.7485,102.577,102.7485,16072.0
2016-02-19 13:50:00,107.77,107.84,107.6,107.64,8713.0,102.7295,102.7962,102.5674,102.6056,8713.0
2016-02-19 13:55:00,107.67,107.78,107.61,107.74,7643.0,102.6342,102.739,102.577,102.7009,7643.0
2016-02-19 14:00:00,107.77,107.92,107.68,107.86,8605.0,102.7295,102.8725,102.6437,102.8153,8605.0
2016-02-19 14:05:00,107.84,107.98,107.82,107.87,8900.0,102.7962,102.9297,102.7771,102.8248,8900.0
2016-02-19 14:10:00,107.9,107.92,107.77,107.87,9676.0,102.8534,102.8725,102.7295,102.8248,9676.0
2016-02-19 14:15:00,107.84,107.93,107.73,107.85,12200.0,102.7962,102.882,102.6914,102.8057,12200.0
2016-02-19 14:20:00,107.87,108.09,107.87,108.09,5784.0,102.8248,103.0345,102.8248,103.0345,5784.0
2016-02-19 14:25:00,108.13,108.18,107.88,107.9,11739.0,103.0726,103.1203,102.8343,102.8534,11739.0
2016-02-19 14:30:00,107.91,108.03,107.82,107.92,6960.0,102.8629,102.9773,102.7771,102.8725,6960.0
2016-02-19 14:35:00,107.89,108.04,107.72,107.98,19270.0,102.8439,102.9869,102.6818,102.9297,19270.0
2016-02-19 14:40:00,108.01,108.02,107.8,107.82,12393.0,102.9583,102.9678,102.7581,102.7771,12393.0
2016-02-19 14:45:00,107.83,107.95,107.72,107.77,12626.0,102.7867,102.9011,102.6818,102.7295,12626.0
2016-02-19 14:50:00,107.82,107.89,107.54,107.54,16454.0,102.7771,102.8439,102.5102,102.5102,16454.0
2016-02-19 14:55:00,107.59,107.73,107.56,107.7,38788.0,102.5579,102.6914,102.5293,102.6628,38788.0
2016-02-19 15:00:00,107.72,107.92,107.67,107.92,19513.0,102.6818,102.8725,102.6342,102.8725,19513.0
2016-02-19 15:05:00,107.91,108.09,107.91,108.01,14200.0,102.8629,103.0345,102.8629,102.9583,14200.0
2016-02-19 15:10:00,108.0,108.14,107.95,108.13,15525.0,102.9487,103.0822,102.9011,103.0726,15525.0
2016-02-19 15:15:00,108.15,108.17,107.9,108.02,13065.0,103.0917,103.1108,102.8534,102.9678,13065.0
2016-02-19 15:20:00,108.05,108.27,108.04,108.22,17057.0,102.9964,103.2061,102.9869,103.1584,17057.0
2016-02-19 15:25:00,108.23,108.39,108.1,108.19,14015.0,103.168,103.3205,103.044,103.1298,14015.0
2016-02-19 15:30:00,108.19,108.23,108.07,108.07,18244.0,103.1298,103.168,103.0155,103.0155,18244.0
2016-02-19 15:35:00,108.06,108.36,108.05,108.36,16383.0,103.0059,103.2919,102.9964,103.2919,16383.0
2016-02-19 15:40:00,108.36,108.76,108.34,108.72,44694.0,103.2919,103.6732,103.2728,103.6351,44694.0
2016-02-19 15:45:00,108.73,108.73,108.44,108.55,39988.0,103.6446,103.6446,103.3681,103.473,39988.0
2016-02-19 15:50:00,108.56,108.7,108.56,108.63,61707.0,103.4825,103.616,103.4825,103.5493,61707.0
2016-02-19 15:55:00,108.61,108.72,108.47,108.67,98634.0,103.5302,103.6351,103.3967,103.5874,98634.0
2016-02-22 09:30:00,106.63,108.24,106.2,107.35,238540.0,101.6428,103.1775,101.2329,102.3291,238540.0
2016-02-22 09:35:00,107.49,108.13,105.63,105.92,123258.0,102.4626,103.0726,100.6896,100.966,123258.0
2016-02-22 09:40:00,105.85,107.7,105.62,107.22,164032.0,100.8993,102.6628,100.68,102.2052,164032.0
2016-02-22 09:45:00,107.14,107.25,106.0,107.25,124998.0,102.129,102.2338,101.0423,102.2338,124998.0
2016-02-22 09:50:00,107.25,107.81,106.63,106.89,63046.0,102.2338,102.7676,101.6428,101.8906,63046.0
2016-02-22 09:55:00,106.86,107.56,106.86,107.56,46884.0,101.862,102.5293,101.862,102.5293,46884.0
2016-02-22 10:00:00,107.38,108.01,107.32,107.41,130658.0,102.3577,102.9583,102.3005,102.3863,130658.0
2016-02-22 10:05:00,107.41,107.43,106.9,107.14,57840.0,102.3863,102.4054,101.9002,102.129,57840.0
2016-02-22 10:10:00,107.19,107.65,107.06,107.64,36950.0,102.1766,102.6151,102.0527,102.6056,36950.0
2016-02-22 10:15:00,107.59,107.6,106.61,106.67,177096.0,102.5579,102.5674,101.6237,101.6809,177096.0
2016-02-22 10:20:00,106.61,106.99,106.61,106.72,67018.0,101.6237,101.986,101.6237,101.7286,67018.0
2016-02-22 10:25:00,106.73,107.03,106.66,106.79,48536.0,101.7381,102.0241,101.6714,101.7953,48536.0
2016-02-22 10:30:00,106.75,106.98,106.65,106.98,80424.0,101.7572,101.9764,101.6619,101.9764,80424.0
2016-02-22 10:35:00,106.89,107.37,106.87,107.37,84860.0,101.8906,102.3482,101.8716,102.3482,84860.0
2016-02-22 10:40:00,107.37,107.46,106.99,106.99,25752.0,102.3482,102.434,101.986,101.986,25752.0
2016-02-22 10:45:00,107.02,107.29,106.8,106.91,35368.0,102.0146,102.2719,101.8049,101.9097,35368.0
2016-02-22 10:50:00,106.9,107.4,106.89,107.0,36040.0,101.9002,102.3768,101.8906,101.9955,36040.0
2016-02-22 10:55:00,106.92,107.04,106.8,106.89,46302.0,101.9192,102.0336,101.8049,101.8906,46302.0
2016-02-22 11:00:00,106.98,107.0,106.74,106.79,48508.0,101.9764,101.9955,101.7477,101.7953,48508.0
2016-02-22 11:05:00,106.79,106.85,106.66,106.8,67898.0,101.7953,101.8525,101.6714,101.8049,67898.0
2016-02-22 11:10:00,106.8,106.91,106.66,106.67,47404.0,101.8049,101.9097,101.6714,101.6809,47404.0
2016-02-22 11:15:00,106.73,106.92,106.65,106.92,31866.0,101.7381,101.9192,101.6619,101.9192,31866.0
2016-02-22 11:20:00,106.95,107.4,106.93,107.0,47756.0,101.9478,102.3768,101.9288,101.9955,47756.0
2016-02-22 11:25:00,106.97,107.32,106.96,107.2,26850.0,101.9669,102.3005,101.9574,102.1861,26850.0
2016-02-22 11:30:00,107.19,107.23,106.94,107.01,46360.0,102.1766,102.2147,101.9383,102.005,46360.0
2016-02-22 11:35:00,107.0,107.06,106.8,106.87,84406.0,101.9955,102.0527,101.8049,101.8716,84406.0
2016-02-22 11:40:00,106.86,106.91,106.71,106.73,28816.0,101.862,101.9097,101.7191,101.7381,28816.0
2016-02-22 11:45:00,106.72,106.89,106.71,106.82,30860.0,101.7286,101.8906,101.7191,101.8239,30860.0
2016-02-22 11:50:00,106.85,107.12,106.8,106.8,30754.0,101.8525,102.1099,101.8049,101.8049,30754.0
2016-02-22 11:55:00,106.82,107.04,106.8,107.03,34532.0,101.8239,102.0336,101.8049,102.0241,34532.0
2016-02-22 12:00:00,107.0,107.05,106.68,106.68,67568.0,101.9955,102.0432,101.6905,101.6905,67568.0
2016-02-22 12:05:00,106.68,106.92,106.63,106.7,81648.0,101.6905,101.9192,101.6428,101.7095,81648.0
2016-02-22 12:10:00,106.68,107.0,106.67,106.86,50360.0,101.6905,101.9955,101.6809,101.862,50360.0
2016-02-22 12:15:00,106.86,106.87,106.3,106.51,76066.0,101.862,101.8716,101.3282,101.5284,76066.0
2016-02-22 12:20:00,106.47,106.63,106.44,106.53,33888.0,101.4903,101.6428,101.4617,101.5475,33888.0
2016-02-22 12:25:00,106.55,106.73,106.47,106.51,60984.0,101.5665,101.7381,101.4903,101.5284,60984.0
2016-02-22 12:30:00,106.54,106.94,106.51,106.72,30720.0,101.557,101.9383,101.5284,101.7286,30720.0
2016-02-22 12:35:00,106.74,106.93,106.69,106.79,23458.0,101.7477,101.9288,101.7,101.7953,23458.0
2016-02-22 12:40:00,106.79,107.05,106.75,106.94,20576.0,101.7953,102.0432,101.7572,101.9383,20576.0
2016-02-22 12:45:00,106.94,107.18,106.88,107.12,24644.0,101.9383,102.1671,101.8811,102.1099,24644.0
2016-02-22 12:50:00,107.12,107.45,107.1,107.44,34818.0,102.1099,102.4245,102.0908,102.4149,34818.0
2016-02-22 12:55:00,107.44,107.44,107.13,107.13,19000.0,102.4149,102.4149,102.1194,102.1194,19000.0
2016-02-22 13:00:00,107.14,107.56,107.13,107.41,22164.0,102.129,102.5293,102.1194,102.3863,22164.0
2016-02-22 13:05:00,107.41,107.67,107.41,107.5,26680.0,102.3863,102.6342,102.3863,102.4721,26680.0
2016-02-22 13:10:00,107.51,107.72,107.44,107.45,30576.0,102.4816,102.6818,102.4149,102.4245,30576.0
2016-02-22 13:15:00,107.45,107.45,107.17,107.23,20812.0,102.4245,102.4245,102.1575,102.2147,20812.0
2016-02-22 13:20:00,107.34,107.45,107.29,107.35,30100.0,102.3196,102.4245,102.2719,102.3291,30100.0
2016-02-22 13:25:00,107.33,107.37,107.21,107.37,26080.0,102.3101,102.3482,102.1957,102.3482,26080.0
2016-02-22 13:30:00,107.34,107.5,107.26,107.33,40304.0,102.3196,102.4721,102.2433,102.3101,40304.0
2016-02-22 13:35:00,107.27,107.71,107.27,107.71,21558.0,102.2529,102.6723,102.2529,102.6723,21558.0
2016-02-22 13:40:00,107.68,107.8,107.6,107.6,51662.0,102.6437,102.7581,102.5674,102.5674,51662.0
2016-02-22 13:45:00,107.64,107.67,107.41,107.42,47898.0,102.6056,102.6342,102.3863,102.3959,47898.0
2016-02-22 13:50:00,107.45,107.49,107.23,107.25,21002.0,102.4245,102.4626,102.2147,102.2338,21002.0
2016-02-22 13:55:00,107.31,107.39,107.23,107.37,21756.0,102.291,102.3673,102.2147,102.3482,21756.0
2016-02-22 14:00:00,107.4,107.61,107.38,107.52,31174.0,102.3768,102.577,102.3577,102.4912,31174.0
2016-02-22 14:05:00,107.46,107.59,107.22,107.24,28268.0,102.434,102.5579,102.2052,102.2243,28268.0
2016-02-22 14:10:00,107.26,107.38,107.25,107.25,27500.0,102.2433,102.3577,102.2338,102.2338,27500.0
2016-02-22 14:15:00,107.26,107.26,107.06,107.06,24708.0,102.2433,102.2433,102.0527,102.0527,24708.0
2016-02-22 14:20:00,107.03,107.33,107.03,107.28,22300.0,102.0241,102.3101,102.0241,102.2624,22300.0
2016-02-22 14:25:00,107.29,107.35,107.2,107.21,22540.0,102.2719,102.3291,102.1861,102.1957,22540.0
2016-02-22 14:30:00,107.21,107.21,106.94,106.97,27714.0,102.1957,102.1957,101.9383,101.9669,27714.0
2016-02-22 14:35:00,106.98,107.12,106.93,107.04,20840.0,101.9764,102.1099,101.9288,102.0336,20840.0
2016-02-22 14:40:00,107.01,107.06,106.92,107.02,17306.0,102.005,102.0527,101.9192,102.0146,17306.0
2016-02-22 14:45:00,107.06,107.17,106.89,106.99,19440.0,102.0527,102.1575,101.8906,101.986,19440.0
2016-02-22 14:50:00,107.06,107.33,106.98,107.14,16892.0,102.0527,102.3101,101.9764,102.129,16892.0
2016-02-22 14:55:00,107.16,107.22,106.93,106.94,15280.0,102.148,102.2052,101.9288,101.9383,15280.0
2016-02-22 15:00:00,106.98,107.05,106.7,106.75,34018.0,101.9764,102.0432,101.7095,101.7572,34018.0
2016-02-22 15:05:00,106.76,106.88,106.69,106.73,33816.0,101.7667,101.8811,101.7,101.7381,33816.0
2016-02-22 15:10:00,106.74,107.0,106.66,107.0,25028.0,101.7477,101.9955,101.6714,101.9955,25028.0
2016-02-22 15:15:00,106.99,107.04,106.64,106.65,38898.0,101.986,102.0336,101.6523,101.6619,38898.0
2016-02-22 15:20:00,106.71,106.89,106.6,106.86,32398.0,101.7191,101.8906,101.6142,101.862,32398.0
2016-02-22 15:25:00,106.88,106.96,106.66,106.78,68544.0,101.8811,101.9574,101.6714,101.7858,68544.0
2016-02-22 15:30:00,106.77,106.9,106.67,106.82,58894.0,101.7763,101.9002,101.6809,101.8239,58894.0
2016-02-22 15:35:00,106.82,106.85,106.65,106.66,72958.0,101.8239,101.8525,101.6619,101.6714,72958.0
2016-02-22 15:40:00,106.65,106.85,106.62,106.84,76766.0,101.6619,101.8525,101.6333,101.843,76766.0
2016-02-22 15:45:00,106.82,106.98,106.66,106.78,72018.0,101.8239,101.9764,101.6714,101.7858,72018.0
2016-02-22 15:50:00,106.8,106.98,106.78,106.88,104252.0,101.8049,101.9764,101.7858,101.8811,104252.0
2016-02-22 15:55:00,106.88,107.0,106.81,106.96,198936.0,101.8811,101.9955,101.8144,101.9574,198936.0
2016-02-23 09:30:00,106.6,106.69,106.18,106.47,20998.0,101.6142,101.7,101.2139,101.4903,20998.0
2016-02-23 09:35:00,106.65,107.64,106.46,106.8,33335.0,101.6619,102.6056,101.4808,101.8049,33335.0
2016-02-23 09:40:00,106.71,107.09,106.63,107.08,6457.0,101.7191,102.0813,101.6428,102.0718,6457.0
2016-02-23 09:45:00,107.2,107.2,106.38,106.55,6850.0,102.1861,102.1861,101.4045,101.5665,6850.0
2016-02-23 09:50:00,106.6,107.0,106.6,106.97,5600.0,101.6142,101.9955,101.6142,101.9669,5600.0
2016-02-23 09:55:00,106.94,107.0,106.65,106.67,5895.0,101.9383,101.9955,101.6619,101.6809,5895.0
2016-02-23 10:00:00,106.48,106.71,106.46,106.58,16984.0,101.4998,101.7191,101.4808,101.5951,16984.0
2016-02-23 10:05:00,106.67,106.67,106.06,106.06,14065.0,101.6809,101.6809,101.0995,101.0995,14065.0
2016-02-23 10:10:00,106.06,106.16,105.65,105.65,24241.0,101.0995,101.1948,100.7086,100.7086,24241.0
2016-02-23 10:15:00,105.55,105.67,105.32,105.32,32021.0,100.6133,100.7277,100.3941,100.3941,32021.0
2016-02-23 10:20:00,105.37,105.68,105.31,105.47,18988.0,100.4417,100.7372,100.3845,100.5371,18988.0
2016-02-23 10:25:00,105.6,105.6,105.35,105.55,26508.0,100.661,100.661,100.4227,100.6133,26508.0
2016-02-23 10:30:00,105.56,105.56,104.94,105.02,38062.0,100.6228,100.6228,100.0318,100.1081,38062.0
2016-02-23 10:35:00,104.9,104.98,104.29,104.36,86557.0,99.9937,100.07,99.4122,99.479,86557.0
2016-02-23 10:40:00,104.29,104.34,103.93,104.03,85142.0,99.4122,99.4599,99.0691,99.1644,85142.0
2016-02-23 10:45:00,103.93,104.22,103.64,103.67,51394.0,99.0691,99.3455,98.7926,98.8212,51394.0
2016-02-23 10:50:00,103.67,104.17,103.28,104.15,71172.0,98.8212,99.2979,98.4495,99.2788,71172.0
2016-02-23 10:55:00,104.2,104.96,104.0,104.73,103948.0,99.3265,100.0509,99.1358,99.8317,103948.0
2016-02-23 11:00:00,104.65,104.74,104.34,104.72,114109.0,99.7554,99.8412,99.4599,99.8221,114109.0
2016-02-23 11:05:00,104.73,104.73,104.04,104.2,46953.0,99.8317,99.8317,99.1739,99.3265,46953.0
2016-02-23 11:10:00,104.07,104.38,103.96,104.09,18530.0,99.2025,99.498,99.0977,99.2216,18530.0
2016-02-23 11:15:00,104.1,104.39,104.03,104.39,14533.0,99.2311,99.5076,99.1644,99.5076,14533.0
2016-02-23 11:20:00,104.46,104.73,104.34,104.38,7125.0,99.5743,99.8317,99.4599,99.498,7125.0
2016-02-23 11:25:00,104.34,104.53,104.22,104.48,12705.0,99.4599,99.641,99.3455,99.5934,12705.0
2016-02-23 11:30:00,104.61,104.87,104.61,104.77,7000.0,99.7173,99.9651,99.7173,99.8698,7000.0
2016-02-23 11:35:00,104.85,105.0,104.61,104.61,22083.0,99.9461,100.089,99.7173,99.7173,22083.0
2016-02-23 11:40:00,104.59,104.82,104.59,104.82,30937.0,99.6982,99.9175,99.6982,99.9175,30937.0
2016-02-23 11:45:00,104.79,104.8,104.49,104.67,31966.0,99.8889,99.8984,99.6029,99.7745,31966.0
2016-02-23 11:50:00,104.71,104.88,104.5,104.56,9410.0,99.8126,99.9747,99.6124,99.6696,9410.0
2016-02-23 11:55:00,104.48,104.8,104.2,104.77,19847.0,99.5934,99.8984,99.3265,99.8698,19847.0
2016-02-23 12:00:00,104.72,105.0,104.67,104.75,18875.0,99.8221,100.089,99.7745,99.8507,18875.0
2016-02-23 12:05:00,104.73,104.91,104.69,104.69,13979.0,99.8317,100.0032,99.7935,99.7935,13979.0
2016-02-23 12:10:00,104.67,104.67,104.29,104.43,12100.0,99.7745,99.7745,99.4122,99.5457,12100.0
2016-02-23 12:15:00,104.47,104.67,104.44,104.59,27178.0,99.5838,99.7745,99.5552,99.6982,27178.0
2016-02-23 12:20:00,104.64,104.64,104.4,104.45,13007.0,99.7459,99.7459,99.5171,99.5648,13007.0
2016-02-23 12:25:00,104.44,104.84,104.44,104.84,26238.0,99.5552,99.9365,99.5552,99.9365,26238.0
2016-02-23 12:30:00,104.9,105.0,104.75,104.79,14984.0,99.9937,100.089,99.8507,99.8889,14984.0
2016-02-23 12:35:00,104.84,105.03,104.7,104.7,28770.0,99.9365,100.1176,99.8031,99.8031,28770.0
2016-02-23 12:40:00,104.75,105.01,104.75,104.96,9685.0,99.8507,100.0986,99.8507,100.0509,9685.0
2016-02-23 12:45:00,104.98,105.25,104.87,105.22,40059.0,100.07,100.3273,99.9651,100.2988,40059.0
2016-02-23 12:50:00,105.13,105.22,105.12,105.19,6705.0,100.213,100.2988,100.2034,100.2702,6705.0
2016-02-23 12:55:00,105.19,105.46,105.19,105.44,11525.0,100.2702,100.5275,100.2702,100.5085,11525.0
2016-02-23 13:00:00,105.43,105.7,105.31,105.58,13257.0,100.4989,100.7563,100.3845,100.6419,13257.0
2016-02-23 13:05:00,105.67,105.73,105.48,105.66,13953.0,100.7277,100.7849,100.5466,100.7182,13953.0
2016-02-23 13:10:00,105.74,105.75,105.3,105.38,13996.0,100.7944,100.804,100.375,100.4513,13996.0
2016-02-23 13:15:00,105.36,105.37,105.2,105.36,9258.0,100.4322,100.4417,100.2797,100.4322,9258.0
2016-02-23 13:20:00,105.29,105.34,105.16,105.23,4492.0,100.3655,100.4131,100.2416,100.3083,4492.0
2016-02-23 13:25:00,105.25,105.38,105.21,105.26,6278.0,100.3273,100.4513,100.2892,100.3369,6278.0
2016-02-23 13:30:00,105.26,105.32,104.92,104.92,8606.0,100.3369,100.3941,100.0128,100.0128,8606.0
2016-02-23 13:35:00,104.88,104.98,104.76,104.93,9908.0,99.9747,100.07,99.8603,100.0223,9908.0
2016-02-23 13:40:00,104.9,104.9,104.61,104.81,7700.0,99.9937,99.9937,99.7173,99.9079,7700.0
2016-02-23 13:45:00,104.77,104.88,104.72,104.82,8200.0,99.8698,99.9747,99.8221,99.9175,8200.0
2016-02-23 13:50:00,104.81,105.07,104.73,105.02,5771.0,99.9079,100.1558,99.8317,100.1081,5771.0
2016-02-23 13:55:00,104.96,105.16,104.83,105.15,6098.0,100.0509,100.2416,99.927,100.232,6098.0
2016-02-23 14:00:00,105.12,105.19,104.87,105.09,9228.0,100.2034,100.2702,99.9651,100.1748,9228.0
2016-02-23 14:05:00,105.11,105.17,104.89,104.96,7712.0,100.1939,100.2511,99.9842,100.0509,7712.0
2016-02-23 14:10:00,104.94,105.12,104.87,105.1,17692.0,100.0318,100.2034,99.9651,100.1844,17692.0
2016-02-23 14:15:00,105.09,105.22,105.05,105.22,15083.0,100.1748,100.2988,100.1367,100.2988,15083.0
2016-02-23 14:20:00,105.23,105.38,105.13,105.28,27779.0,100.3083,100.4513,100.213,100.3559,27779.0
2016-02-23 14:25:00,105.29,105.29,104.96,105.1,9896.0,100.3655,100.3655,100.0509,100.1844,9896.0
2016-02-23 14:30:00,105.05,105.1,104.88,104.99,7709.0,100.1367,100.1844,99.9747,100.0795,7709.0
2016-02-23 14:35:00,104.94,104.94,104.5,104.51,17772.0,100.0318,100.0318,99.6124,99.622,17772.0
2016-02-23 14:40:00,104.49,104.66,104.48,104.66,15779.0,99.6029,99.7649,99.5934,99.7649,15779.0
2016-02-23 14:45:00,104.62,104.62,104.42,104.52,17619.0,99.7268,99.7268,99.5362,99.6315,17619.0
2016-02-23 14:50:00,104.57,104.63,104.37,104.37,13560.0,99.6792,99.7363,99.4885,99.4885,13560.0
2016-02-23 14:55:00,104.38,104.5,104.27,104.32,19302.0,99.498,99.6124,99.3932,99.4408,19302.0
2016-02-23 15:00:00,104.32,104.45,104.17,104.2,13653.0,99.4408,99.5648,99.2979,99.3265,13653.0
2016-02-23 15:05:00,104.22,104.43,104.16,104.28,20120.0,99.3455,99.5457,99.2883,99.4027,20120.0
2016-02-23 15:10:00,104.24,104.27,104.14,104.21,18382.0,99.3646,99.3932,99.2693,99.336,18382.0
2016-02-23 15:15:00,104.23,104.27,104.01,104.26,22747.0,99.3551,99.3932,99.1453,99.3837,22747.0
2016-02-23 15:20:00,104.25,104.29,104.07,104.09,20274.0,99.3741,99.4122,99.2025,99.2216,20274.0
2016-02-23 15:25:00,104.08,104.37,104.07,104.16,17200.0,99.2121,99.4885,99.2025,99.2883,17200.0
2016-02-23 15:30:00,104.17,104.45,104.14,104.35,20400.0,99.2979,99.5648,99.2693,99.4694,20400.0
2016-02-23 15:35:00,104.32,104.49,104.27,104.46,37571.0,99.4408,99.6029,99.3932,99.5743,37571.0
2016-02-23 15:40:00,104.46,104.56,104.15,104.24,44602.0,99.5743,99.6696,99.2788,99.3646,44602.0
2016-02-23 15:45:00,104.28,104.43,104.23,104.31,56977.0,99.4027,99.5457,99.3551,99.4313,56977.0
2016-02-23 15:50:00,104.35,104.39,104.11,104.13,59629.0,99.4694,99.5076,99.2407,99.2597,59629.0
2016-02-23 15:55:00,104.15,104.22,104.1,104.15,92502.0,99.2788,99.3455,99.2311,99.2788,92502.0
2016-02-24 09:30:00,103.16,103.16,102.0,102.57,61997.0,98.3351,98.3351,97.2294,97.7727,61997.0
2016-02-24 09:35:00,102.62,103.12,102.26,102.26,27465.0,97.8204,98.297,97.4772,97.4772,27465.0
2016-02-24 09:40:00,102.29,102.52,101.89,102.09,29374.0,97.5058,97.725,97.1245,97.3151,29374.0
2016-02-24 09:45:00,102.08,102.08,101.08,101.26,61478.0,97.3056,97.3056,96.3524,96.524,61478.0
2016-02-24 09:50:00,101.23,101.27,100.6,100.69,69079.0,96.4954,96.5335,95.8948,95.9806,69079.0
2016-02-24 09:55:00,100.65,101.54,100.47,101.42,53788.0,95.9425,96.7909,95.7709,96.6765,53788.0
2016-02-24 10:00:00,101.34,101.63,101.05,101.4,43554.0,96.6002,96.8767,96.3238,96.6574,43554.0
2016-02-24 10:05:00,101.43,101.6,101.22,101.51,32050.0,96.686,96.8481,96.4858,96.7623,32050.0
2016-02-24 10:10:00,101.61,102.14,101.6,102.03,28176.0,96.8576,97.3628,96.8481,97.258,28176.0
2016-02-24 10:15:00,102.03,102.37,101.93,102.02,33509.0,97.258,97.582,97.1626,97.2484,33509.0
2016-02-24 10:20:00,102.0,102.48,101.93,102.21,58709.0,97.2294,97.6869,97.1626,97.4295,58709.0
2016-02-24 10:25:00,102.2,102.36,101.92,102.03,85597.0,97.42,97.5725,97.1531,97.258,85597.0
2016-02-24 10:30:00,102.02,102.15,101.65,101.97,24963.0,97.2484,97.3723,96.8957,97.2008,24963.0
2016-02-24 10:35:00,101.97,102.26,101.78,102.0,58948.0,97.2008,97.4772,97.0196,97.2294,58948.0
2016-02-24 10:40:00,102.08,102.15,101.94,102.12,34700.0,97.3056,97.3723,97.1722,97.3437,34700.0
2016-02-24 10:45:00,102.11,102.14,101.61,101.72,17919.0,97.3342,97.3628,96.8576,96.9624,17919.0
2016-02-24 10:50:00,101.72,101.77,101.3,101.32,63019.0,96.9624,97.0101,96.5621,96.5812,63019.0
2016-02-24 10:55:00,101.33,101.52,101.06,101.1,74881.0,96.5907,96.7718,96.3333,96.3714,74881.0
2016-02-24 11:00:00,101.09,101.23,100.74,100.98,36104.0,96.3619,96.4954,96.0283,96.2571,36104.0
2016-02-24 11:05:00,100.95,101.19,100.84,100.85,34832.0,96.2285,96.4572,96.1236,96.1331,34832.0
2016-02-24 11:10:00,100.98,101.07,100.68,100.93,39593.0,96.2571,96.3429,95.9711,96.2094,39593.0
2016-02-24 11:15:00,100.98,101.08,100.85,101.08,42041.0,96.2571,96.3524,96.1331,96.3524,42041.0
2016-02-24 11:20:00,101.09,101.11,100.84,100.92,43417.0,96.3619,96.381,96.1236,96.1999,43417.0
2016-02-24 11:25:00,100.9,101.03,100.83,100.9,34093.0,96.1808,96.3047,96.1141,96.1808,34093.0
2016-02-24 11:30:00,100.83,101.01,100.73,101.0,17573.0,96.1141,96.2857,96.0188,96.2761,17573.0
2016-02-24 11:35:00,101.0,101.02,100.85,101.0,36101.0,96.2761,96.2952,96.1331,96.2761,36101.0
2016-02-24 11:40:00,101.0,101.86,100.99,101.86,29420.0,96.2761,97.0959,96.2666,97.0959,29420.0
2016-02-24 11:45:00,101.89,101.92,101.71,101.9,24368.0,97.1245,97.1531,96.9529,97.134,24368.0
2016-02-24 11:50:00,101.91,102.0,101.87,101.93,37936.0,97.1436,97.2294,97.1054,97.1626,37936.0
2016-02-24 11:55:00,101.9,101.99,101.88,101.99,12917.0,97.134,97.2198,97.115,97.2198,12917.0
2016-02-24 12:00:00,101.99,102.22,101.83,102.22,37043.0,97.2198,97.4391,97.0673,97.4391,37043.0
2016-02-24 12:05:00,102.22,102.37,102.08,102.3,14406.0,97.4391,97.582,97.3056,97.5153,14406.0
2016-02-24 12:10:00,102.34,102.51,102.12,102.35,42845.0,97.5535,97.7155,97.3437,97.563,42845.0
2016-02-24 12:15:00,102.38,102.57,102.31,102.48,17274.0,97.5916,97.7727,97.5249,97.6869,17274.0
2016-02-24 12:20:00,102.48,102.6,102.39,102.39,22546.0,97.6869,97.8013,97.6011,97.6011,22546.0
2016-02-24 12:25:00,102.43,102.63,102.39,102.51,14009.0,97.6392,97.8299,97.6011,97.7155,14009.0
2016-02-24 12:30:00,102.48,102.62,102.28,102.33,12416.0,97.6869,97.8204,97.4963,97.5439,12416.0
2016-02-24 12:35:00,102.3,102.49,102.22,102.49,12200.0,97.5153,97.6964,97.4391,97.6964,12200.0
2016-02-24 12:40:00,102.53,102.58,102.37,102.51,8190.0,97.7346,97.7822,97.582,97.7155,8190.0
2016-02-24 12:45:00,102.53,102.83,102.51,102.73,7534.0,97.7346,98.0205,97.7155,97.9252,7534.0
2016-02-24 12:50:00,102.73,102.93,102.73,102.93,3950.0,97.9252,98.1159,97.9252,98.1159,3950.0
2016-02-24 12:55:00,102.93,103.09,102.88,102.93,16577.0,98.1159,98.2684,98.0682,98.1159,16577.0
2016-02-24 13:00:00,102.97,103.16,102.95,103.16,9163.0,98.154,98.3351,98.1349,98.3351,9163.0
2016-02-24 13:05:00,103.17,103.9,103.14,103.85,32134.0,98.3446,99.0405,98.316,98.9928,32134.0
2016-02-24 13:10:00,103.88,103.88,103.55,103.75,18104.0,99.0214,99.0214,98.7069,98.8975,18104.0
2016-02-24 13:15:00,103.73,103.9,103.28,103.34,19075.0,98.8784,99.0405,98.4495,98.5067,19075.0
2016-02-24 13:20:00,103.35,103.9,103.35,103.89,26157.0,98.5162,99.0405,98.5162,99.031,26157.0
2016-02-24 13:25:00,103.84,103.92,103.73,103.8,25583.0,98.9833,99.0596,98.8784,98.9452,25583.0
2016-02-24 13:30:00,103.83,103.84,103.48,103.81,19040.0,98.9738,98.9833,98.6401,98.9547,19040.0
2016-02-24 13:35:00,103.81,103.81,103.64,103.75,14116.0,98.9547,98.9547,98.7926,98.8975,14116.0
2016-02-24 13:40:00,103.75,103.93,103.7,103.7,17596.0,98.8975,99.0691,98.8498,98.8498,17596.0
2016-02-24 13:45:00,103.7,103.86,103.57,103.73,26420.0,98.8498,99.0024,98.7259,98.8784,26420.0
2016-02-24 13:50:00,103.75,103.86,103.65,103.76,7199.0,98.8975,99.0024,98.8022,98.907,7199.0
2016-02-24 13:55:00,103.83,104.38,103.83,104.17,16418.0,98.9738,99.498,98.9738,99.2979,16418.0
2016-02-24 14:00:00,104.19,104.24,103.87,103.9,10499.0,99.3169,99.3646,99.0119,99.0405,10499.0
2016-02-24 14:05:00,103.94,104.79,103.94,104.78,17649.0,99.0786,99.8889,99.0786,99.8793,17649.0
2016-02-24 14:10:00,104.73,104.84,104.62,104.77,24254.0,99.8317,99.9365,99.7268,99.8698,24254.0
2016-02-24 14:15:00,104.79,105.13,104.77,104.97,46550.0,99.8889,100.213,99.8698,100.0604,46550.0
2016-02-24 14:20:00,105.0,105.36,104.96,105.19,24494.0,100.089,100.4322,100.0509,100.2702,24494.0
2016-02-24 14:25:00,105.16,105.18,104.9,105.09,21299.0,100.2416,100.2606,99.9937,100.1748,21299.0
2016-02-24 14:30:00,105.09,105.09,104.86,105.01,14089.0,100.1748,100.1748,99.9556,100.0986,14089.0
2016-02-24 14:35:00,104.98,104.98,104.52,104.6,12346.0,100.07,100.07,99.6315,99.7077,12346.0
2016-02-24 14:40:00,104.64,104.78,104.51,104.59,13341.0,99.7459,99.8793,99.622,99.6982,13341.0
2016-02-24 14:45:00,104.6,104.62,104.39,104.58,10666.0,99.7077,99.7268,99.5076,99.6887,10666.0
2016-02-24 14:50:00,104.52,104.52,104.3,104.31,26097.0,99.6315,99.6315,99.4218,99.4313,26097.0
2016-02-24 14:55:00,104.27,104.41,104.13,104.21,24744.0,99.3932,99.5266,99.2597,99.336,24744.0
2016-02-24 15:00:00,104.24,104.25,104.02,104.19,12804.0,99.3646,99.3741,99.1549,99.3169,12804.0
2016-02-24 15:05:00,104.19,104.59,104.18,104.55,35510.0,99.3169,99.6982,99.3074,99.6601,35510.0
2016-02-24 15:10:00,104.58,104.72,104.46,104.72,18789.0,99.6887,99.8221,99.5743,99.8221,18789.0
2016-02-24 15:15:00,104.65,105.04,104.61,104.85,24620.0,99.7554,100.1272,99.7173,99.9461,24620.0
2016-02-24 15:20:00,104.85,104.87,104.45,104.57,22938.0,99.9461,99.9651,99.5648,99.6792,22938.0
2016-02-24 15:25:00,104.54,104.64,104.38,104.38,25523.0,99.6506,99.7459,99.498,99.498,25523.0
2016-02-24 15:30:00,104.42,104.57,104.25,104.47,30588.0,99.5362,99.6792,99.3741,99.5838,30588.0
2016-02-24 15:35:00,104.52,104.83,104.51,104.75,16250.0,99.6315,99.927,99.622,99.8507,16250.0
2016-02-24 15:40:00,104.73,104.79,104.25,104.25,21704.0,99.8317,99.8889,99.3741,99.3741,21704.0
2016-02-24 15:45:00,104.27,104.34,104.19,104.21,34464.0,99.3932,99.4599,99.3169,99.336,34464.0
2016-02-24 15:50:00,104.21,104.47,104.2,104.47,51080.0,99.336,99.5838,99.3265,99.5838,51080.0
2016-02-24 15:55:00,104.43,104.45,104.31,104.43,83559.0,99.5457,99.5648,99.4313,99.5457,83559.0
2016-02-25 09:30:00,105.0,105.19,104.01,105.12,31385.0,100.089,100.2702,99.1453,100.2034,31385.0
2016-02-25 09:35:00,105.08,105.08,104.1,104.49,34187.0,100.1653,100.1653,99.2311,99.6029,34187.0
2016-02-25 09:40:00,104.61,104.61,104.19,104.31,23928.0,99.7173,99.7173,99.3169,99.4313,23928.0
2016-02-25 09:45:00,104.26,104.35,103.6,103.82,30002.0,99.3837,99.4694,98.7545,98.9642,30002.0
2016-02-25 09:50:00,103.68,103.83,103.43,103.5,28938.0,98.8308,98.9738,98.5925,98.6592,28938.0
2016-02-25 09:55:00,103.51,103.54,103.0,103.07,26573.0,98.6687,98.6973,98.1826,98.2493,26573.0
2016-02-25 10:00:00,103.07,103.23,102.7,102.79,21239.0,98.2493,98.4018,97.8966,97.9824,21239.0
2016-02-25 10:05:00,102.8,103.02,102.77,102.86,40443.0,97.9919,98.2016,97.9633,98.0491,40443.0
2016-02-25 10:10:00,102.86,103.25,102.78,103.17,30261.0,98.0491,98.4209,97.9729,98.3446,30261.0
2016-02-25 10:15:00,103.21,103.68,103.21,103.53,22204.0,98.3828,98.8308,98.3828,98.6878,22204.0
2016-02-25 10:20:00,103.59,103.89,103.54,103.88,38549.0,98.745,99.031,98.6973,99.0214,38549.0
2016-02-25 10:25:00,103.86,104.29,103.85,104.11,27315.0,99.0024,99.4122,98.9928,99.2407,27315.0
2016-02-25 10:30:00,104.01,104.36,103.77,104.36,50254.0,99.1453,99.479,98.9166,99.479,50254.0
2016-02-25 10:35:00,104.32,104.38,104.2,104.28,23529.0,99.4408,99.498,99.3265,99.4027,23529.0
2016-02-25 10:40:00,104.22,104.9,104.22,104.84,71628.0,99.3455,99.9937,99.3455,99.9365,71628.0
2016-02-25 10:45:00,104.85,104.85,104.25,104.32,49395.0,99.9461,99.9461,99.3741,99.4408,49395.0
2016-02-25 10:50:00,104.27,104.43,104.13,104.33,22066.0,99.3932,99.5457,99.2597,99.4504,22066.0
2016-02-25 10:55:00,104.32,104.36,104.01,104.01,15040.0,99.4408,99.479,99.1453,99.1453,15040.0
2016-02-25 11:00:00,104.01,104.05,103.79,103.9,34919.0,99.1453,99.1835,98.9356,99.0405,34919.0
2016-02-25 11:05:00,103.91,104.19,103.91,104.07,13283.0,99.05,99.3169,99.05,99.2025,13283.0
2016-02-25 11:10:00,104.1,104.18,103.86,103.86,18206.0,99.2311,99.3074,99.0024,99.0024,18206.0
2016-02-25 11:15:00,103.86,104.01,103.76,103.79,19815.0,99.0024,99.1453,98.907,98.9356,19815.0
2016-02-25 11:20:00,103.76,104.27,103.75,104.22,9232.0,98.907,99.3932,98.8975,99.3455,9232.0
2016-02-25 11:25:00,104.22,104.59,104.19,104.45,12997.0,99.3455,99.6982,99.3169,99.5648,12997.0
2016-02-25 11:30:00,104.46,104.62,104.25,104.4,7300.0,99.5743,99.7268,99.3741,99.5171,7300.0
2016-02-25 11:35:00,104.37,104.51,104.26,104.48,7881.0,99.4885,99.622,99.3837,99.5934,7881.0
2016-02-25 11:40:00,104.44,104.48,104.12,104.17,10232.0,99.5552,99.5934,99.2502,99.2979,10232.0
2016-02-25 11:45:00,104.22,104.26,104.09,104.09,4314.0,99.3455,99.3837,99.2216,99.2216,4314.0
2016-02-25 11:50:00,104.07,104.57,104.04,104.44,11125.0,99.2025,99.6792,99.1739,99.5552,11125.0
2016-02-25 11:55:00,104.54,104.85,104.46,104.78,17490.0,99.6506,99.9461,99.5743,99.8793,17490.0
2016-02-25 12:00:00,104.78,104.84,104.67,104.73,16620.0,99.8793,99.9365,99.7745,99.8317,16620.0
2016-02-25 12:05:00,104.7,104.73,104.52,104.55,7919.0,99.8031,99.8317,99.6315,99.6601,7919.0
2016-02-25 12:10:00,104.51,104.8,104.39,104.8,16832.0,99.622,99.8984,99.5076,99.8984,16832.0
2016-02-25 12:15:00,104.81,104.81,104.44,104.44,6775.0,99.9079,99.9079,99.5552,99.5552,6775.0
2016-02-25 12:20:00,104.44,104.64,104.32,104.32,25200.0,99.5552,99.7459,99.4408,99.4408,25200.0
2016-02-25 12:25:00,104.28,104.66,104.28,104.48,8998.0,99.4027,99.7649,99.4027,99.5934,8998.0
2016-02-25 12:30:00,104.42,104.42,104.11,104.11,7152.0,99.5362,99.5362,99.2407,99.2407,7152.0
2016-02-25 12:35:00,104.15,104.22,104.03,104.03,19408.0,99.2788,99.3455,99.1644,99.1644,19408.0
2016-02-25 12:40:00,104.01,104.3,104.01,104.27,10758.0,99.1453,99.4218,99.1453,99.3932,10758.0
2016-02-25 12:45:00,104.26,104.26,104.04,104.06,3900.0,99.3837,99.3837,99.1739,99.193,3900.0
2016-02-25 12:50:00,104.07,104.09,103.95,103.98,13381.0,99.2025,99.2216,99.0881,99.1167,13381.0
2016-02-25 12:55:00,103.94,104.02,103.78,103.78,17348.0,99.0786,99.1549,98.9261,98.9261,17348.0
2016-02-25 13:00:00,103.84,103.86,103.71,103.71,21733.0,98.9833,99.0024,98.8594,98.8594,21733.0
2016-02-25 13:05:00,103.76,103.87,103.74,103.76,26047.0,98.907,99.0119,98.888,98.907,26047.0
2016-02-25 13:10:00,103.74,103.85,103.7,103.84,9024.0,98.888,98.9928,98.8498,98.9833,9024.0
2016-02-25 13:15:00,103.81,103.94,103.8,103.88,9764.0,98.9547,99.0786,98.9452,99.0214,9764.0
2016-02-25 13:20:00,103.84,104.01,103.84,103.84,12342.0,98.9833,99.1453,98.9833,98.9833,12342.0
2016-02-25 13:25:00,103.88,103.98,103.83,103.92,6678.0,99.0214,99.1167,98.9738,99.0596,6678.0
2016-02-25 13:30:00,103.98,104.34,103.93,104.34,6806.0,99.1167,99.4599,99.0691,99.4599,6806.0
2016-02-25 13:35:00,104.37,104.6,104.32,104.48,11118.0,99.4885,99.7077,99.4408,99.5934,11118.0
2016-02-25 13:40:00,104.47,104.6,104.45,104.52,26823.0,99.5838,99.7077,99.5648,99.6315,26823.0
2016-02-25 13:45:00,104.55,104.84,104.5,104.78,12200.0,99.6601,99.9365,99.6124,99.8793,12200.0
2016-02-25 13:50:00,104.84,104.85,104.7,104.73,8155.0,99.9365,99.9461,99.8031,99.8317,8155.0
2016-02-25 13:55:00,104.71,104.73,104.53,104.62,7348.0,99.8126,99.8317,99.641,99.7268,7348.0
2016-02-25 14:00:00,104.57,104.57,104.17,104.35,9236.0,99.6792,99.6792,99.2979,99.4694,9236.0
2016-02-25 14:05:00,104.33,104.4,104.14,104.24,15678.0,99.4504,99.5171,99.2693,99.3646,15678.0
2016-02-25 14:10:00,104.26,104.41,104.21,104.41,20158.0,99.3837,99.5266,99.336,99.5266,20158.0
2016-02-25 14:15:00,104.44,104.49,104.36,104.43,5737.0,99.5552,99.6029,99.479,99.5457,5737.0
2016-02-25 14:20:00,104.43,104.48,104.27,104.38,7798.0,99.5457,99.5934,99.3932,99.498,7798.0
2016-02-25 14:25:00,104.38,104.71,104.38,104.71,16400.0,99.498,99.8126,99.498,99.8126,16400.0
2016-02-25 14:30:00,104.75,104.82,104.68,104.78,14361.0,99.8507,99.9175,99.784,99.8793,14361.0
2016-02-25 14:35:00,104.77,104.96,104.77,104.89,35379.0,99.8698,100.0509,99.8698,99.9842,35379.0
2016-02-25 14:40:00,104.88,105.01,104.85,105.0,23363.0,99.9747,100.0986,99.9461,100.089,23363.0
2016-02-25 14:45:00,105.01,105.03,104.97,104.98,22897.0,100.0986,100.1176,100.0604,100.07,22897.0
2016-02-25 14:50:00,104.98,104.98,104.73,104.83,17822.0,100.07,100.07,99.8317,99.927,17822.0
2016-02-25 14:55:00,104.8,104.84,104.76,104.83,26385.0,99.8984,99.9365,99.8603,99.927,26385.0
2016-02-25 15:00:00,104.84,105.1,104.81,105.1,9400.0,99.9365,100.1844,99.9079,100.1844,9400.0
2016-02-25 15:05:00,105.1,105.15,104.96,105.09,17899.0,100.1844,100.232,100.0509,100.1748,17899.0
2016-02-25 15:10:00,105.09,105.13,104.95,105.06,16752.0,100.1748,100.213,100.0414,100.1462,16752.0
2016-02-25 15:15:00,105.04,105.06,104.85,104.86,28447.0,100.1272,100.1462,99.9461,99.9556,28447.0
2016-02-25 15:20:00,104.83,104.83,104.57,104.63,17536.0,99.927,99.927,99.6792,99.7363,17536.0
2016-02-25 15:25:00,104.67,104.81,104.52,104.57,19751.0,99.7745,99.9079,99.6315,99.6792,19751.0
2016-02-25 15:30:00,104.58,104.78,104.48,104.72,29158.0,99.6887,99.8793,99.5934,99.8221,29158.0
2016-02-25 15:35:00,104.77,104.95,104.76,104.8,26450.0,99.8698,100.0414,99.8603,99.8984,26450.0
2016-02-25 15:40:00,104.79,105.26,104.76,105.12,27715.0,99.8889,100.3369,99.8603,100.2034,27715.0
2016-02-25 15:45:00,105.17,105.2,104.95,105.01,27317.0,100.2511,100.2797,100.0414,100.0986,27317.0
2016-02-25 15:50:00,105.0,105.04,104.86,105.02,41855.0,100.089,100.1272,99.9556,100.1081,41855.0
2016-02-25 15:55:00,105.02,105.19,105.01,105.13,70280.0,100.1081,100.2702,100.0986,100.213,70280.0
2016-02-26 09:30:00,105.88,106.46,105.06,106.12,51152.0,100.9279,101.4808,100.1462,101.1567,51152.0
2016-02-26 09:35:00,106.22,107.15,106.22,106.88,11427.0,101.252,102.1385,101.252,101.8811,11427.0
2016-02-26 09:40:00,106.68,106.88,105.83,105.97,40792.0,101.6905,101.8811,100.8802,101.0137,40792.0
2016-02-26 09:45:00,105.9,106.41,105.8,106.03,39234.0,100.9469,101.4331,100.8516,101.0709,39234.0
2016-02-26 09:50:00,105.98,106.6,105.94,106.43,10178.0,101.0232,101.6142,100.9851,101.4522,10178.0
2016-02-26 09:55:00,106.5,106.73,106.33,106.35,16436.0,101.5189,101.7381,101.3568,101.3759,16436.0
2016-02-26 10:00:00,106.28,106.41,106.24,106.37,4805.0,101.3092,101.4331,101.271,101.395,4805.0
2016-02-26 10:05:00,106.35,106.44,105.78,105.91,11375.0,101.3759,101.4617,100.8326,100.9565,11375.0
2016-02-26 10:10:00,105.9,106.18,105.73,105.9,18984.0,100.9469,101.2139,100.7849,100.9469,18984.0
2016-02-26 10:15:00,105.81,105.97,105.81,105.85,10619.0,100.8612,101.0137,100.8612,100.8993,10619.0
2016-02-26 10:20:00,105.85,105.9,105.48,105.48,31098.0,100.8993,100.9469,100.5466,100.5466,31098.0
2016-02-26 10:25:00,105.44,105.7,105.31,105.44,20373.0,100.5085,100.7563,100.3845,100.5085,20373.0
2016-02-26 10:30:00,105.38,106.01,105.38,106.01,15750.0,100.4513,101.0518,100.4513,101.0518,15750.0
2016-02-26 10:35:00,106.01,106.36,105.95,106.06,24571.0,101.0518,101.3854,100.9946,101.0995,24571.0
2016-02-26 10:40:00,106.06,106.15,105.81,105.95,7024.0,101.0995,101.1853,100.8612,100.9946,7024.0
2016-02-26 10:45:00,106.03,106.1,105.95,105.99,7891.0,101.0709,101.1376,100.9946,101.0327,7891.0
2016-02-26 10:50:00,106.0,106.02,105.67,105.75,28232.0,101.0423,101.0613,100.7277,100.804,28232.0
2016-02-26 10:55:00,105.69,105.73,105.49,105.52,15410.0,100.7468,100.7849,100.5561,100.5847,15410.0
2016-02-26 11:00:00,105.51,105.6,105.26,105.31,11631.0,100.5752,100.661,100.3369,100.3845,11631.0
2016-02-26 11:05:00,105.35,105.37,105.03,105.03,20548.0,100.4227,100.4417,100.1176,100.1176,20548.0
2016-02-26 11:10:00,105.06,105.45,104.89,105.4,32986.0,100.1462,100.518,99.9842,100.4703,32986.0
2016-02-26 11:15:00,105.43,105.54,105.37,105.42,11459.0,100.4989,100.6038,100.4417,100.4894,11459.0
2016-02-26 11:20:00,105.42,105.67,105.42,105.62,6292.0,100.4894,100.7277,100.4894,100.68,6292.0
2016-02-26 11:25:00,105.58,105.66,105.15,105.17,9817.0,100.6419,100.7182,100.232,100.2511,9817.0
2016-02-26 11:30:00,105.14,105.33,104.95,104.95,6463.0,100.2225,100.4036,100.0414,100.0414,6463.0
2016-02-26 11:35:00,104.95,105.2,104.58,104.58,26960.0,100.0414,100.2797,99.6887,99.6887,26960.0
2016-02-26 11:40:00,104.65,104.96,104.58,104.92,12390.0,99.7554,100.0509,99.6887,100.0128,12390.0
2016-02-26 11:45:00,104.89,105.22,104.86,105.15,6912.0,99.9842,100.2988,99.9556,100.232,6912.0
2016-02-26 11:50:00,105.22,105.22,104.75,104.85,10804.0,100.2988,100.2988,99.8507,99.9461,10804.0
2016-02-26 11:55:00,104.86,105.2,104.83,104.98,5074.0,99.9556,100.2797,99.927,100.07,5074.0
2016-02-26 12:00:00,104.94,104.94,104.52,104.55,4833.0,100.0318,100.0318,99.6315,99.6601,4833.0
2016-02-26 12:05:00,104.56,104.6,104.39,104.58,8287.0,99.6696,99.7077,99.5076,99.6887,8287.0
2016-02-26 12:10:00,104.59,104.65,104.49,104.65,8600.0,99.6982,99.7554,99.6029,99.7554,8600.0
2016-02-26 12:15:00,104.65,104.74,104.53,104.69,19773.0,99.7554,99.8412,99.641,99.7935,19773.0
2016-02-26 12:20:00,104.7,104.9,104.69,104.89,7309.0,99.8031,99.9937,99.7935,99.9842,7309.0
2016-02-26 12:25:00,104.9,105.09,104.7,104.85,9900.0,99.9937,100.1748,99.8031,99.9461,9900.0
2016-02-26 12:30:00,104.86,104.91,104.86,104.89,4450.0,99.9556,100.0032,99.9556,99.9842,4450.0
2016-02-26 12:35:00,104.9,105.06,104.85,104.89,4835.0,99.9937,100.1462,99.9461,99.9842,4835.0
2016-02-26 12:40:00,104.93,105.08,104.88,105.02,24163.0,100.0223,100.1653,99.9747,100.1081,24163.0
2016-02-26 12:45:00,104.97,105.22,104.95,105.03,12728.0,100.0604,100.2988,100.0414,100.1176,12728.0
2016-02-26 12:50:00,104.89,105.18,104.87,105.18,8617.0,99.9842,100.2606,99.9651,100.2606,8617.0
2016-02-26 12:55:00,105.22,105.37,105.07,105.08,5300.0,100.2988,100.4417,100.1558,100.1653,5300.0
2016-02-26 13:00:00,105.07,105.4,105.07,105.27,6720.0,100.1558,100.4703,100.1558,100.3464,6720.0
2016-02-26 13:05:00,105.24,105.3,105.15,105.3,1606.0,100.3178,100.375,100.232,100.375,1606.0
2016-02-26 13:10:00,105.25,105.28,105.19,105.19,6100.0,100.3273,100.3559,100.2702,100.2702,6100.0
2016-02-26 13:15:00,105.14,105.15,105.06,105.15,3940.0,100.2225,100.232,100.1462,100.232,3940.0
2016-02-26 13:20:00,105.12,105.25,105.1,105.1,4500.0,100.2034,100.3273,100.1844,100.1844,4500.0
2016-02-26 13:25:00,105.15,105.29,105.09,105.25,10916.0,100.232,100.3655,100.1748,100.3273,10916.0
2016-02-26 13:30:00,105.33,105.39,105.1,105.2,9908.0,100.4036,100.4608,100.1844,100.2797,9908.0
2016-02-26 13:35:00,105.22,105.4,105.17,105.35,5957.0,100.2988,100.4703,100.2511,100.4227,5957.0
2016-02-26 13:40:00,105.3,105.41,105.14,105.23,10399.0,100.375,100.4799,100.2225,100.3083,10399.0
2016-02-26 13:45:00,105.22,105.4,105.22,105.34,7533.0,100.2988,100.4703,100.2988,100.4131,7533.0
2016-02-26 13:50:00,105.35,105.35,105.14,105.31,4627.0,100.4227,100.4227,100.2225,100.3845,4627.0
2016-02-26 13:55:00,105.33,105.39,105.21,105.29,3210.0,100.4036,100.4608,100.2892,100.3655,3210.0
2016-02-26 14:00:00,105.31,105.46,105.23,105.27,8100.0,100.3845,100.5275,100.3083,100.3464,8100.0
2016-02-26 14:05:00,105.36,105.47,105.32,105.35,7084.0,100.4322,100.5371,100.3941,100.4227,7084.0
2016-02-26 14:10:00,105.21,105.34,105.18,105.23,7598.0,100.2892,100.4131,100.2606,100.3083,7598.0
2016-02-26 14:15:00,105.23,105.42,105.21,105.31,8381.0,100.3083,100.4894,100.2892,100.3845,8381.0
2016-02-26 14:20:00,105.21,105.46,105.16,105.4,7461.0,100.2892,100.5275,100.2416,100.4703,7461.0
2016-02-26 14:25:00,105.46,105.59,105.4,105.54,5324.0,100.5275,100.6514,100.4703,100.6038,5324.0
2016-02-26 14:30:00,105.54,105.57,105.39,105.41,10750.0,100.6038,100.6324,100.4608,100.4799,10750.0
2016-02-26 14:35:00,105.48,105.48,105.09,105.13,15129.0,100.5466,100.5466,100.1748,100.213,15129.0
2016-02-26 14:40:00,105.14,105.3,105.09,105.25,10359.0,100.2225,100.375,100.1748,100.3273,10359.0
2016-02-26 14:45:00,105.22,105.45,105.22,105.43,12157.0,100.2988,100.518,100.2988,100.4989,12157.0
2016-02-26 14:50:00,105.42,105.42,105.18,105.18,13274.0,100.4894,100.4894,100.2606,100.2606,13274.0
2016-02-26 14:55:00,105.13,105.35,104.83,104.92,41672.0,100.213,100.4227,99.927,100.0128,41672.0
2016-02-26 15:00:00,104.97,105.36,104.86,105.36,13952.0,100.0604,100.4322,99.9556,100.4322,13952.0
2016-02-26 15:05:00,105.35,105.5,105.3,105.32,9812.0,100.4227,100.5657,100.375,100.3941,9812.0
2016-02-26 15:10:00,105.33,105.43,105.3,105.34,8500.0,100.4036,100.4989,100.375,100.4131,8500.0
2016-02-26 15:15:00,105.36,105.44,105.32,105.38,6000.0,100.4322,100.5085,100.3941,100.4513,6000.0
2016-02-26 15:20:00,105.41,105.45,105.27,105.34,8000.0,100.4799,100.518,100.3464,100.4131,8000.0
2016-02-26 15:25:00,105.37,105.41,105.15,105.23,14973.0,100.4417,100.4799,100.232,100.3083,14973.0
2016-02-26 15:30:00,105.26,105.41,105.22,105.38,7008.0,100.3369,100.4799,100.2988,100.4513,7008.0
2016-02-26 15:35:00,105.34,105.43,105.27,105.34,15583.0,100.4131,100.4989,100.3464,100.4131,15583.0
2016-02-26 15:40:00,105.34,105.72,105.33,105.72,46704.0,100.4131,100.7754,100.4036,100.7754,46704.0
2016-02-26 15:45:00,105.71,105.71,105.49,105.59,26440.0,100.7658,100.7658,100.5561,100.6514,26440.0
2016-02-26 15:50:00,105.6,105.66,105.55,105.57,43307.0,100.661,100.7182,100.6133,100.6324,43307.0
2016-02-26 15:55:00,105.59,105.61,105.45,105.48,47062.0,100.6514,100.6705,100.518,100.5466,47062.0
2016-02-29 09:30:00,104.19,105.2,104.01,105.02,49891.0,99.3169,100.2797,99.1453,100.1081,49891.0
2016-02-29 09:35:00,105.11,105.21,104.67,105.08,31694.0,100.1939,100.2892,99.7745,100.1653,31694.0
2016-02-29 09:40:00,105.22,105.82,105.2,105.21,11601.0,100.2988,100.8707,100.2797,100.2892,11601.0
2016-02-29 09:45:00,105.16,105.81,105.15,105.4,23115.0,100.2416,100.8612,100.232,100.4703,23115.0
2016-02-29 09:50:00,105.44,106.2,105.44,105.86,44033.0,100.5085,101.2329,100.5085,100.9088,44033.0
2016-02-29 09:55:00,105.95,106.06,105.28,105.31,7798.0,100.9946,101.0995,100.3559,100.3845,7798.0
2016-02-29 10:00:00,105.38,105.6,105.28,105.57,22818.0,100.4513,100.661,100.3559,100.6324,22818.0
2016-02-29 10:05:00,105.57,105.76,105.23,105.32,23472.0,100.6324,100.8135,100.3083,100.3941,23472.0
2016-02-29 10:10:00,105.28,105.58,105.24,105.26,19570.0,100.3559,100.6419,100.3178,100.3369,19570.0
2016-02-29 10:15:00,105.35,105.49,105.17,105.19,14201.0,100.4227,100.5561,100.2511,100.2702,14201.0
2016-02-29 10:20:00,105.28,105.92,105.28,105.92,7800.0,100.3559,100.966,100.3559,100.966,7800.0
2016-02-29 10:25:00,105.98,105.98,105.32,105.57,9423.0,101.0232,101.0232,100.3941,100.6324,9423.0
2016-02-29 10:30:00,105.64,105.74,105.38,105.38,5188.0,100.6991,100.7944,100.4513,100.4513,5188.0
2016-02-29 10:35:00,105.39,105.53,105.21,105.26,18262.0,100.4608,100.5943,100.2892,100.3369,18262.0
2016-02-29 10:40:00,105.26,105.29,105.13,105.24,9773.0,100.3369,100.3655,100.213,100.3178,9773.0
2016-02-29 10:45:00,105.21,105.36,105.15,105.35,10059.0,100.2892,100.4322,100.232,100.4227,10059.0
2016-02-29 10:50:00,105.34,105.65,105.25,105.49,5295.0,100.4131,100.7086,100.3273,100.5561,5295.0
2016-02-29 10:55:00,105.52,105.62,105.17,105.22,19723.0,100.5847,100.68,100.2511,100.2988,19723.0
2016-02-29 11:00:00,105.27,105.4,104.97,104.97,17383.0,100.3464,100.4703,100.0604,100.0604,17383.0
2016-02-29 11:05:00,104.98,105.41,104.94,105.38,11391.0,100.07,100.4799,100.0318,100.4513,11391.0
2016-02-29 11:10:00,105.43,105.47,105.26,105.26,9862.0,100.4989,100.5371,100.3369,100.3369,9862.0
2016-02-29 11:15:00,105.29,105.5,105.24,105.45,8887.0,100.3655,100.5657,100.3178,100.518,8887.0
2016-02-29 11:20:00,105.36,105.39,105.18,105.29,8996.0,100.4322,100.4608,100.2606,100.3655,8996.0
2016-02-29 11:25:00,105.4,105.45,105.1,105.13,4744.0,100.4703,100.518,100.1844,100.213,4744.0
2016-02-29 11:30:00,105.19,105.43,105.16,105.38,9158.0,100.2702,100.4989,100.2416,100.4513,9158.0
2016-02-29 11:35:00,105.39,105.58,105.32,105.52,11149.0,100.4608,100.6419,100.3941,100.5847,11149.0
2016-02-29 11:40:00,105.53,105.84,105.5,105.67,10973.0,100.5943,100.8898,100.5657,100.7277,10973.0
2016-02-29 11:45:00,105.77,105.84,105.52,105.64,5367.0,100.823,100.8898,100.5847,100.6991,5367.0
2016-02-29 11:50:00,105.65,105.66,105.56,105.61,5862.0,100.7086,100.7182,100.6228,100.6705,5862.0
2016-02-29 11:55:00,105.65,105.65,105.41,105.56,6660.0,100.7086,100.7086,100.4799,100.6228,6660.0
2016-02-29 12:00:00,105.59,105.67,105.4,105.4,5200.0,100.6514,100.7277,100.4703,100.4703,5200.0
2016-02-29 12:05:00,105.48,105.61,105.42,105.58,7600.0,100.5466,100.6705,100.4894,100.6419,7600.0
2016-02-29 12:10:00,105.57,105.61,105.42,105.56,23400.0,100.6324,100.6705,100.4894,100.6228,23400.0
2016-02-29 12:15:00,105.6,105.71,105.43,105.5,11333.0,100.661,100.7658,100.4989,100.5657,11333.0
2016-02-29 12:20:00,105.48,105.48,105.27,105.36,12539.0,100.5466,100.5466,100.3464,100.4322,12539.0
2016-02-29 12:25:00,105.41,105.41,105.18,105.28,12553.0,100.4799,100.4799,100.2606,100.3559,12553.0
2016-02-29 12:30:00,105.32,105.55,105.32,105.52,5503.0,100.3941,100.6133,100.3941,100.5847,5503.0
2016-02-29 12:35:00,105.55,105.63,105.46,105.46,5900.0,100.6133,100.6896,100.5275,100.5275,5900.0
2016-02-29 12:40:00,105.41,105.53,105.38,105.39,7365.0,100.4799,100.5943,100.4513,100.4608,7365.0
2016-02-29 12:45:00,105.38,105.47,105.3,105.43,6953.0,100.4513,100.5371,100.375,100.4989,6953.0
2016-02-29 12:50:00,105.38,105.49,105.33,105.37,13461.0,100.4513,100.5561,100.4036,100.4417,13461.0
2016-02-29 12:55:00,105.34,105.5,105.3,105.48,10329.0,100.4131,100.5657,100.375,100.5466,10329.0
2016-02-29 13:00:00,105.55,105.55,105.33,105.33,3590.0,100.6133,100.6133,100.4036,100.4036,3590.0
2016-02-29 13:05:00,105.3,105.38,105.3,105.34,6300.0,100.375,100.4513,100.375,100.4131,6300.0
2016-02-29 13:10:00,105.34,105.41,105.19,105.19,6451.0,100.4131,100.4799,100.2702,100.2702,6451.0
2016-02-29 13:15:00,105.17,105.47,105.17,105.37,3670.0,100.2511,100.5371,100.2511,100.4417,3670.0
2016-02-29 13:20:00,105.34,105.35,105.2,105.29,18021.0,100.4131,100.4227,100.2797,100.3655,18021.0
2016-02-29 13:25:00,105.29,105.32,105.06,105.09,7474.0,100.3655,100.3941,100.1462,100.1748,7474.0
2016-02-29 13:30:00,105.04,105.21,104.95,105.2,4472.0,100.1272,100.2892,100.0414,100.2797,4472.0
2016-02-29 13:35:00,105.21,105.51,105.21,105.5,22000.0,100.2892,100.5752,100.2892,100.5657,22000.0
2016-02-29 13:40:00,105.46,105.55,105.36,105.47,10574.0,100.5275,100.6133,100.4322,100.5371,10574.0
2016-02-29 13:45:00,105.51,105.6,105.4,105.48,7676.0,100.5752,100.661,100.4703,100.5466,7676.0
2016-02-29 13:50:00,105.52,105.54,105.36,105.38,9388.0,100.5847,100.6038,100.4322,100.4513,9388.0
2016-02-29 13:55:00,105.35,105.46,105.31,105.46,5366.0,100.4227,100.5275,100.3845,100.5275,5366.0
2016-02-29 14:00:00,105.47,105.6,105.38,105.53,10400.0,100.5371,100.661,100.4513,100.5943,10400.0
2016-02-29 14:05:00,105.55,105.55,105.28,105.33,12738.0,100.6133,100.6133,100.3559,100.4036,12738.0
2016-02-29 14:10:00,105.34,105.4,105.23,105.3,7707.0,100.4131,100.4703,100.3083,100.375,7707.0
2016-02-29 14:15:00,105.3,105.31,105.06,105.18,20439.0,100.375,100.3845,100.1462,100.2606,20439.0
2016-02-29 14:20:00,105.13,105.13,104.84,104.88,9203.0,100.213,100.213,99.9365,99.9747,9203.0
2016-02-29 14:25:00,104.85,105.0,104.75,104.93,7650.0,99.9461,100.089,99.8507,100.0223,7650.0
2016-02-29 14:30:00,104.93,105.01,104.75,104.86,17689.0,100.0223,100.0986,99.8507,99.9556,17689.0
2016-02-29 14:35:00,104.85,105.08,104.77,104.99,10057.0,99.9461,100.1653,99.8698,100.0795,10057.0
2016-02-29 14:40:00,105.0,105.0,104.57,104.67,6942.0,100.089,100.089,99.6792,99.7745,6942.0
2016-02-29 14:45:00,104.64,104.82,104.48,104.53,58420.0,99.7459,99.9175,99.5934,99.641,58420.0
2016-02-29 14:50:00,104.59,104.67,104.53,104.61,11622.0,99.6982,99.7745,99.641,99.7173,11622.0
2016-02-29 14:55:00,104.59,104.6,104.4,104.52,12359.0,99.6982,99.7077,99.5171,99.6315,12359.0
2016-02-29 15:00:00,104.5,104.7,104.46,104.67,15609.0,99.6124,99.8031,99.5743,99.7745,15609.0
2016-02-29 15:05:00,104.62,104.65,104.38,104.51,16296.0,99.7268,99.7554,99.498,99.622,16296.0
2016-02-29 15:10:00,104.52,104.55,104.25,104.39,13970.0,99.6315,99.6601,99.3741,99.5076,13970.0
2016-02-29 15:15:00,104.38,104.44,104.15,104.23,23989.0,99.498,99.5552,99.2788,99.3551,23989.0
2016-02-29 15:20:00,104.22,104.42,104.2,104.42,18538.0,99.3455,99.5362,99.3265,99.5362,18538.0
2016-02-29 15:25:00,104.47,104.55,104.4,104.52,12199.0,99.5838,99.6601,99.5171,99.6315,12199.0
2016-02-29 15:30:00,104.51,104.73,104.42,104.73,17893.0,99.622,99.8317,99.5362,99.8317,17893.0
2016-02-29 15:35:00,104.73,104.8,104.58,104.8,17163.0,99.8317,99.8984,99.6887,99.8984,17163.0
2016-02-29 15:40:00,104.79,104.88,104.66,104.76,18899.0,99.8889,99.9747,99.7649,99.8603,18899.0
2016-02-29 15:45:00,104.79,104.87,104.61,104.84,28288.0,99.8889,99.9651,99.7173,99.9365,28288.0
2016-02-29 15:50:00,104.83,104.83,104.46,104.53,46107.0,99.927,99.927,99.5743,99.641,46107.0
2016-02-29 15:55:00,104.51,104.56,104.11,104.15,109570.0,99.622,99.6696,99.2407,99.2788,109570.0
2016-03-01 09:30:00,105.02,105.22,102.85,103.15,115646.0,100.1081,100.2988,98.0396,98.3256,115646.0
2016-03-01 09:35:00,103.27,103.96,103.23,103.4,77190.0,98.44,99.0977,98.4018,98.5639,77190.0
2016-03-01 09:40:00,103.34,104.3,103.02,103.69,45950.0,98.5067,99.4218,98.2016,98.8403,45950.0
2016-03-01 09:45:00,103.9,103.98,103.42,103.72,25570.0,99.0405,99.1167,98.5829,98.8689,25570.0
2016-03-01 09:50:00,103.81,104.37,103.79,104.37,27508.0,98.9547,99.4885,98.9356,99.4885,27508.0
2016-03-01 09:55:00,104.34,104.54,104.04,104.07,17070.0,99.4599,99.6506,99.1739,99.2025,17070.0
2016-03-01 10:00:00,104.08,104.61,104.07,104.33,27937.0,99.2121,99.7173,99.2025,99.4504,27937.0
2016-03-01 10:05:00,104.37,104.89,104.29,104.69,24733.0,99.4885,99.9842,99.4122,99.7935,24733.0
2016-03-01 10:10:00,104.65,105.08,104.5,104.98,34266.0,99.7554,100.1653,99.6124,100.07,34266.0
2016-03-01 10:15:00,105.0,105.07,104.74,104.98,12193.0,100.089,100.1558,99.8412,100.07,12193.0
2016-03-01 10:20:00,104.92,105.29,104.83,105.25,18736.0,100.0128,100.3655,99.927,100.3273,18736.0
2016-03-01 10:25:00,105.35,105.7,105.27,105.66,23164.0,100.4227,100.7563,100.3464,100.7182,23164.0
2016-03-01 10:30:00,105.56,106.0,105.55,105.86,19905.0,100.6228,101.0423,100.6133,100.9088,19905.0
2016-03-01 10:35:00,105.91,106.17,105.85,105.93,25418.0,100.9565,101.2043,100.8993,100.9755,25418.0
2016-03-01 10:40:00,105.93,105.94,105.6,105.73,16245.0,100.9755,100.9851,100.661,100.7849,16245.0
2016-03-01 10:45:00,105.7,105.83,105.58,105.63,12456.0,100.7563,100.8802,100.6419,100.6896,12456.0
2016-03-01 10:50:00,105.58,105.62,105.26,105.59,15983.0,100.6419,100.68,100.3369,100.6514,15983.0
2016-03-01 10:55:00,105.58,105.6,105.17,105.17,29691.0,100.6419,100.661,100.2511,100.2511,29691.0
2016-03-01 11:00:00,105.22,105.34,105.18,105.22,6901.0,100.2988,100.4131,100.2606,100.2988,6901.0
2016-03-01 11:05:00,105.21,105.45,105.08,105.44,13197.0,100.2892,100.518,100.1653,100.5085,13197.0
2016-03-01 11:10:00,105.33,105.62,105.31,105.45,14700.0,100.4036,100.68,100.3845,100.518,14700.0
2016-03-01 11:15:00,105.46,105.65,105.43,105.62,21576.0,100.5275,100.7086,100.4989,100.68,21576.0
2016-03-01 11:20:00,105.64,105.91,105.6,105.86,17174.0,100.6991,100.9565,100.661,100.9088,17174.0
2016-03-01 11:25:00,105.89,105.95,105.79,105.95,11200.0,100.9374,100.9946,100.8421,100.9946,11200.0
2016-03-01 11:30:00,105.95,106.03,105.72,105.93,40798.0,100.9946,101.0709,100.7754,100.9755,40798.0
2016-03-01 11:35:00,105.92,106.22,105.91,106.2,15806.0,100.966,101.252,100.9565,101.2329,15806.0
2016-03-01 11:40:00,106.24,106.26,106.0,106.05,16043.0,101.271,101.2901,101.0423,101.0899,16043.0
2016-03-01 11:45:00,106.03,106.45,106.02,106.44,39828.0,101.0709,101.4712,101.0613,101.4617,39828.0
2016-03-01 11:50:00,106.48,106.67,106.36,106.62,17000.0,101.4998,101.6809,101.3854,101.6333,17000.0
2016-03-01 11:55:00,106.58,106.75,106.4,106.73,23380.0,101.5951,101.7572,101.4236,101.7381,23380.0
2016-03-01 12:00:00,106.72,107.13,106.63,107.13,35280.0,101.7286,102.1194,101.6428,102.1194,35280.0
2016-03-01 12:05:00,107.11,107.32,107.01,107.32,24163.0,102.1004,102.3005,102.005,102.3005,24163.0
2016-03-01 12:10:00,107.27,107.51,107.08,107.36,37793.0,102.2529,102.4816,102.0718,102.3387,37793.0
2016-03-01 12:15:00,107.29,107.32,106.93,106.99,8649.0,102.2719,102.3005,101.9288,101.986,8649.0
2016-03-01 12:20:00,106.98,107.12,106.97,107.05,11201.0,101.9764,102.1099,101.9669,102.0432,11201.0
2016-03-01 12:25:00,107.1,107.39,107.09,107.39,10800.0,102.0908,102.3673,102.0813,102.3673,10800.0
2016-03-01 12:30:00,107.45,107.5,107.31,107.4,13330.0,102.4245,102.4721,102.291,102.3768,13330.0
2016-03-01 12:35:00,107.42,107.48,107.28,107.29,17769.0,102.3959,102.453,102.2624,102.2719,17769.0
2016-03-01 12:40:00,107.32,107.36,107.2,107.28,7740.0,102.3005,102.3387,102.1861,102.2624,7740.0
2016-03-01 12:45:00,107.23,107.28,107.0,107.01,19933.0,102.2147,102.2624,101.9955,102.005,19933.0
2016-03-01 12:50:00,107.03,107.34,107.02,107.28,15685.0,102.0241,102.3196,102.0146,102.2624,15685.0
2016-03-01 12:55:00,107.24,107.24,107.11,107.13,13385.0,102.2243,102.2243,102.1004,102.1194,13385.0
2016-03-01 13:00:00,107.09,107.1,106.86,107.09,15978.0,102.0813,102.0908,101.862,102.0813,15978.0
2016-03-01 13:05:00,107.06,107.06,106.85,106.91,20824.0,102.0527,102.0527,101.8525,101.9097,20824.0
2016-03-01 13:10:00,106.93,107.33,106.93,107.24,21259.0,101.9288,102.3101,101.9288,102.2243,21259.0
2016-03-01 13:15:00,107.26,107.28,107.16,107.18,9600.0,102.2433,102.2624,102.148,102.1671,9600.0
2016-03-01 13:20:00,107.21,107.52,107.21,107.25,11790.0,102.1957,102.4912,102.1957,102.2338,11790.0
2016-03-01 13:25:00,107.23,107.59,107.22,107.5,18902.0,102.2147,102.5579,102.2052,102.4721,18902.0
2016-03-01 13:30:00,107.51,107.6,107.47,107.59,10793.0,102.4816,102.5674,102.4435,102.5579,10793.0
2016-03-01 13:35:00,107.58,107.6,107.41,107.47,9649.0,102.5484,102.5674,102.3863,102.4435,9649.0
2016-03-01 13:40:00,107.44,107.62,107.42,107.58,9603.0,102.4149,102.5865,102.3959,102.5484,9603.0
2016-03-01 13:45:00,107.57,107.77,107.53,107.68,17524.0,102.5388,102.7295,102.5007,102.6437,17524.0
2016-03-01 13:50:00,107.7,107.73,107.6,107.67,20182.0,102.6628,102.6914,102.5674,102.6342,20182.0
2016-03-01 13:55:00,107.72,107.84,107.58,107.81,14051.0,102.6818,102.7962,102.5484,102.7676,14051.0
2016-03-01 14:00:00,107.81,107.84,107.69,107.78,24481.0,102.7676,102.7962,102.6532,102.739,24481.0
2016-03-01 14:05:00,107.79,108.04,107.79,108.04,15400.0,102.7485,102.9869,102.7485,102.9869,15400.0
2016-03-01 14:10:00,108.08,108.08,107.95,107.98,13318.0,103.025,103.025,102.9011,102.9297,13318.0
2016-03-01 14:15:00,107.98,108.4,107.96,108.23,31450.0,102.9297,103.33,102.9106,103.168,31450.0
2016-03-01 14:20:00,108.21,108.7,108.19,108.62,64195.0,103.1489,103.616,103.1298,103.5397,64195.0
2016-03-01 14:25:00,108.58,108.88,108.26,108.3,44555.0,103.5016,103.7876,103.1966,103.2347,44555.0
2016-03-01 14:30:00,108.26,108.26,107.95,108.01,6592.0,103.1966,103.1966,102.9011,102.9583,6592.0
2016-03-01 14:35:00,107.99,108.04,107.92,107.99,10544.0,102.9392,102.9869,102.8725,102.9392,10544.0
2016-03-01 14:40:00,108.0,108.26,107.97,108.24,11497.0,102.9487,103.1966,102.9201,103.1775,11497.0
2016-03-01 14:45:00,108.24,108.32,108.13,108.24,13810.0,103.1775,103.2538,103.0726,103.1775,13810.0
2016-03-01 14:50:00,108.23,108.32,108.17,108.27,18767.0,103.168,103.2538,103.1108,103.2061,18767.0
2016-03-01 14:55:00,108.24,108.36,108.2,108.2,30127.0,103.1775,103.2919,103.1394,103.1394,30127.0
2016-03-01 15:00:00,108.24,108.34,108.02,108.04,20380.0,103.1775,103.2728,102.9678,102.9869,20380.0
2016-03-01 15:05:00,108.06,108.27,107.93,108.18,13139.0,103.0059,103.2061,102.882,103.1203,13139.0
2016-03-01 15:10:00,108.18,108.22,108.0,108.01,15603.0,103.1203,103.1584,102.9487,102.9583,15603.0
2016-03-01 15:15:00,108.0,108.29,108.0,108.23,25556.0,102.9487,103.2252,102.9487,103.168,25556.0
2016-03-01 15:20:00,108.23,108.35,108.13,108.2,20715.0,103.168,103.2824,103.0726,103.1394,20715.0
2016-03-01 15:25:00,108.2,108.31,108.15,108.15,16062.0,103.1394,103.2442,103.0917,103.0917,16062.0
2016-03-01 15:30:00,108.16,108.19,108.04,108.14,20523.0,103.1012,103.1298,102.9869,103.0822,20523.0
2016-03-01 15:35:00,108.16,108.19,108.02,108.02,18585.0,103.1012,103.1298,102.9678,102.9678,18585.0
2016-03-01 15:40:00,108.04,108.05,107.81,107.92,27128.0,102.9869,102.9964,102.7676,102.8725,27128.0
2016-03-01 15:45:00,107.94,107.99,107.8,107.89,24485.0,102.8915,102.9392,102.7581,102.8439,24485.0
2016-03-01 15:50:00,107.88,108.06,107.83,108.04,39637.0,102.8343,103.0059,102.7867,102.9869,39637.0
2016-03-01 15:55:00,108.03,108.2,108.01,108.18,81120.0,102.9773,103.1394,102.9583,103.1203,81120.0
2016-03-02 09:30:00,107.83,108.06,107.0,107.81,29072.0,102.7867,103.0059,101.9955,102.7676,29072.0
2016-03-02 09:35:00,107.62,108.08,107.46,107.86,24182.0,102.5865,103.025,102.434,102.8153,24182.0
2016-03-02 09:40:00,107.97,108.19,107.71,107.81,10315.0,102.9201,103.1298,102.6723,102.7676,10315.0
2016-03-02 09:45:00,107.75,108.11,107.66,107.95,26352.0,102.7104,103.0536,102.6246,102.9011,26352.0
2016-03-02 09:50:00,107.88,107.96,107.2,107.27,21097.0,102.8343,102.9106,102.1861,102.2529,21097.0
2016-03-02 09:55:00,107.21,107.7,106.87,107.67,47057.0,102.1957,102.6628,101.8716,102.6342,47057.0
2016-03-02 10:00:00,107.62,107.98,107.62,107.71,13159.0,102.5865,102.9297,102.5865,102.6723,13159.0
2016-03-02 10:05:00,107.8,108.13,107.75,107.95,17423.0,102.7581,103.0726,102.7104,102.9011,17423.0
2016-03-02 10:10:00,108.0,108.01,107.63,107.86,23331.0,102.9487,102.9583,102.596,102.8153,23331.0
2016-03-02 10:15:00,107.93,107.93,107.62,107.75,21697.0,102.882,102.882,102.5865,102.7104,21697.0
2016-03-02 10:20:00,107.78,107.85,107.27,107.32,23015.0,102.739,102.8057,102.2529,102.3005,23015.0
2016-03-02 10:25:00,107.28,107.45,107.24,107.39,17266.0,102.2624,102.4245,102.2243,102.3673,17266.0
2016-03-02 10:30:00,107.32,107.32,106.88,107.08,16850.0,102.3005,102.3005,101.8811,102.0718,16850.0
2016-03-02 10:35:00,107.05,107.08,106.62,106.69,48996.0,102.0432,102.0718,101.6333,101.7,48996.0
2016-03-02 10:40:00,106.67,106.75,106.34,106.42,25282.0,101.6809,101.7572,101.3664,101.4426,25282.0
2016-03-02 10:45:00,106.43,106.46,106.22,106.46,12895.0,101.4522,101.4808,101.252,101.4808,12895.0
2016-03-02 10:50:00,106.5,106.53,106.32,106.48,6609.0,101.5189,101.5475,101.3473,101.4998,6609.0
2016-03-02 10:55:00,106.45,106.52,106.32,106.36,20508.0,101.4712,101.5379,101.3473,101.3854,20508.0
2016-03-02 11:00:00,106.34,106.98,106.25,106.87,59431.0,101.3664,101.9764,101.2806,101.8716,59431.0
2016-03-02 11:05:00,106.81,107.07,106.67,106.71,11624.0,101.8144,102.0622,101.6809,101.7191,11624.0
2016-03-02 11:10:00,106.71,106.84,106.55,106.55,16283.0,101.7191,101.843,101.5665,101.5665,16283.0
2016-03-02 11:15:00,106.62,106.65,106.13,106.21,7800.0,101.6333,101.6619,101.1662,101.2424,7800.0
2016-03-02 11:20:00,106.18,106.18,106.0,106.13,10889.0,101.2139,101.2139,101.0423,101.1662,10889.0
2016-03-02 11:25:00,106.12,106.21,106.02,106.17,13621.0,101.1567,101.2424,101.0613,101.2043,13621.0
2016-03-02 11:30:00,106.19,106.71,106.19,106.54,23350.0,101.2234,101.7191,101.2234,101.557,23350.0
2016-03-02 11:35:00,106.52,106.68,106.46,106.67,18841.0,101.5379,101.6905,101.4808,101.6809,18841.0
2016-03-02 11:40:00,106.65,106.9,106.51,106.87,19348.0,101.6619,101.9002,101.5284,101.8716,19348.0
2016-03-02 11:45:00,106.87,106.91,106.65,106.87,17579.0,101.8716,101.9097,101.6619,101.8716,17579.0
2016-03-02 11:50:00,106.84,107.1,106.43,106.43,24951.0,101.843,102.0908,101.4522,101.4522,24951.0
2016-03-02 11:55:00,106.41,106.43,105.85,106.06,30867.0,101.4331,101.4522,100.8993,101.0995,30867.0
2016-03-02 12:00:00,106.12,106.25,105.92,106.11,13114.0,101.1567,101.2806,100.966,101.1471,13114.0
2016-03-02 12:05:00,106.12,106.33,106.12,106.26,7428.0,101.1567,101.3568,101.1567,101.2901,7428.0
2016-03-02 12:10:00,106.23,106.35,106.19,106.2,5493.0,101.2615,101.3759,101.2234,101.2329,5493.0
2016-03-02 12:15:00,106.17,106.25,106.08,106.19,7104.0,101.2043,101.2806,101.1185,101.2234,7104.0
2016-03-02 12:20:00,106.19,106.36,106.16,106.16,7200.0,101.2234,101.3854,101.1948,101.1948,7200.0
2016-03-02 12:25:00,106.15,106.25,106.03,106.04,9731.0,101.1853,101.2806,101.0709,101.0804,9731.0
2016-03-02 12:30:00,106.07,106.14,105.96,105.96,7138.0,101.109,101.1757,101.0041,101.0041,7138.0
2016-03-02 12:35:00,105.93,106.23,105.85,106.11,11900.0,100.9755,101.2615,100.8993,101.1471,11900.0
2016-03-02 12:40:00,106.13,106.16,105.94,105.95,7042.0,101.1662,101.1948,100.9851,100.9946,7042.0
2016-03-02 12:45:00,105.9,106.08,105.89,106.01,5100.0,100.9469,101.1185,100.9374,101.0518,5100.0
2016-03-02 12:50:00,106.06,106.18,105.98,106.02,8231.0,101.0995,101.2139,101.0232,101.0613,8231.0
2016-03-02 12:55:00,106.0,106.09,105.88,106.02,6926.0,101.0423,101.1281,100.9279,101.0613,6926.0
2016-03-02 13:00:00,106.07,106.11,105.98,105.98,6200.0,101.109,101.1471,101.0232,101.0232,6200.0
2016-03-02 13:05:00,106.04,106.25,105.91,106.25,13753.0,101.0804,101.2806,100.9565,101.2806,13753.0
2016-03-02 13:10:00,106.25,106.7,106.23,106.7,41971.0,101.2806,101.7095,101.2615,101.7095,41971.0
2016-03-02 13:15:00,106.67,106.91,106.67,106.88,12717.0,101.6809,101.9097,101.6809,101.8811,12717.0
2016-03-02 13:20:00,106.88,106.92,106.49,106.68,27424.0,101.8811,101.9192,101.5094,101.6905,27424.0
2016-03-02 13:25:00,106.73,107.01,106.73,106.84,5500.0,101.7381,102.005,101.7381,101.843,5500.0
2016-03-02 13:30:00,106.84,106.94,106.74,106.82,5504.0,101.843,101.9383,101.7477,101.8239,5504.0
2016-03-02 13:35:00,106.75,106.84,106.66,106.84,4601.0,101.7572,101.843,101.6714,101.843,4601.0
2016-03-02 13:40:00,106.83,106.96,106.82,106.89,6300.0,101.8334,101.9574,101.8239,101.8906,6300.0
2016-03-02 13:45:00,106.92,106.94,106.85,106.86,6101.0,101.9192,101.9383,101.8525,101.862,6101.0
2016-03-02 13:50:00,106.89,106.98,106.66,106.78,7752.0,101.8906,101.9764,101.6714,101.7858,7752.0
2016-03-02 13:55:00,106.81,106.85,106.58,106.64,4452.0,101.8144,101.8525,101.5951,101.6523,4452.0
2016-03-02 14:00:00,106.64,106.85,106.64,106.72,8600.0,101.6523,101.8525,101.6523,101.7286,8600.0
2016-03-02 14:05:00,106.71,106.78,106.35,106.35,14949.0,101.7191,101.7858,101.3759,101.3759,14949.0
2016-03-02 14:10:00,106.33,106.48,106.15,106.43,4030.0,101.3568,101.4998,101.1853,101.4522,4030.0
2016-03-02 14:15:00,106.41,106.41,106.21,106.28,8800.0,101.4331,101.4331,101.2424,101.3092,8800.0
2016-03-02 14:20:00,106.23,106.25,106.07,106.25,14701.0,101.2615,101.2806,101.109,101.2806,14701.0
2016-03-02 14:25:00,106.25,106.66,106.18,106.48,24337.0,101.2806,101.6714,101.2139,101.4998,24337.0
2016-03-02 14:30:00,106.48,106.61,106.46,106.48,5705.0,101.4998,101.6237,101.4808,101.4998,5705.0
2016-03-02 14:35:00,106.47,106.55,106.31,106.42,10729.0,101.4903,101.5665,101.3378,101.4426,10729.0
2016-03-02 14:40:00,106.4,106.64,106.38,106.58,9317.0,101.4236,101.6523,101.4045,101.5951,9317.0
2016-03-02 14:45:00,106.66,106.67,106.41,106.58,16910.0,101.6714,101.6809,101.4331,101.5951,16910.0
2016-03-02 14:50:00,106.59,106.67,106.53,106.59,5450.0,101.6047,101.6809,101.5475,101.6047,5450.0
2016-03-02 14:55:00,106.57,106.66,106.43,106.5,9101.0,101.5856,101.6714,101.4522,101.5189,9101.0
2016-03-02 15:00:00,106.52,106.54,106.38,106.42,6400.0,101.5379,101.557,101.4045,101.4426,6400.0
2016-03-02 15:05:00,106.44,106.51,106.28,106.43,8997.0,101.4617,101.5284,101.3092,101.4522,8997.0
2016-03-02 15:10:00,106.45,106.77,106.45,106.73,13091.0,101.4712,101.7763,101.4712,101.7381,13091.0
2016-03-02 15:15:00,106.72,106.72,106.41,106.47,9564.0,101.7286,101.7286,101.4331,101.4903,9564.0
2016-03-02 15:20:00,106.49,106.52,106.25,106.29,31835.0,101.5094,101.5379,101.2806,101.3187,31835.0
2016-03-02 15:25:00,106.31,106.34,105.9,105.9,28962.0,101.3378,101.3664,100.9469,100.9469,28962.0
2016-03-02 15:30:00,105.9,106.21,105.66,106.2,44558.0,100.9469,101.2424,100.7182,101.2329,44558.0
2016-03-02 15:35:00,106.23,106.43,106.13,106.34,23213.0,101.2615,101.4522,101.1662,101.3664,23213.0
2016-03-02 15:40:00,106.33,106.33,106.21,106.21,28237.0,101.3568,101.3568,101.2424,101.2424,28237.0
2016-03-02 15:45:00,106.26,106.5,106.19,106.46,29042.0,101.2901,101.5189,101.2234,101.4808,29042.0
2016-03-02 15:50:00,106.49,106.53,106.34,106.44,34823.0,101.5094,101.5475,101.3664,101.4617,34823.0
2016-03-02 15:55:00,106.46,106.77,106.41,106.69,79520.0,101.4808,101.7763,101.4331,101.7,79520.0
2016-03-03 09:30:00,106.43,106.43,105.24,105.79,19467.0,101.4522,101.4522,100.3178,100.8421,19467.0
2016-03-03 09:35:00,105.99,106.43,105.93,106.12,5989.0,101.0327,101.4522,100.9755,101.1567,5989.0
2016-03-03 09:40:00,106.21,106.5,105.59,105.85,24747.0,101.2424,101.5189,100.6514,100.8993,24747.0
2016-03-03 09:45:00,106.0,106.0,105.6,105.81,11000.0,101.0423,101.0423,100.661,100.8612,11000.0
2016-03-03 09:50:00,105.81,105.9,105.63,105.85,16350.0,100.8612,100.9469,100.6896,100.8993,16350.0
2016-03-03 09:55:00,105.93,106.23,105.72,106.11,23919.0,100.9755,101.2615,100.7754,101.1471,23919.0
2016-03-03 10:00:00,106.04,106.11,105.57,106.09,34105.0,101.0804,101.1471,100.6324,101.1281,34105.0
2016-03-03 10:05:00,106.15,106.56,106.05,106.51,19503.0,101.1853,101.5761,101.0899,101.5284,19503.0
2016-03-03 10:10:00,106.37,106.46,106.08,106.21,85237.0,101.395,101.4808,101.1185,101.2424,85237.0
2016-03-03 10:15:00,106.21,106.9,106.21,106.86,71980.0,101.2424,101.9002,101.2424,101.862,71980.0
2016-03-03 10:20:00,106.91,107.13,106.87,107.08,10548.0,101.9097,102.1194,101.8716,102.0718,10548.0
2016-03-03 10:25:00,107.12,107.19,106.93,106.99,86513.0,102.1099,102.1766,101.9288,101.986,86513.0
2016-03-03 10:30:00,107.01,107.71,107.01,107.66,38463.0,102.005,102.6723,102.005,102.6246,38463.0
2016-03-03 10:35:00,107.63,108.02,107.63,107.95,25918.0,102.596,102.9678,102.596,102.9011,25918.0
2016-03-03 10:40:00,107.97,108.29,107.97,108.03,47921.0,102.9201,103.2252,102.9201,102.9773,47921.0
2016-03-03 10:45:00,108.0,108.32,107.98,107.99,31544.0,102.9487,103.2538,102.9297,102.9392,31544.0
2016-03-03 10:50:00,108.01,108.22,107.95,108.13,18227.0,102.9583,103.1584,102.9011,103.0726,18227.0
2016-03-03 10:55:00,108.09,108.3,108.01,108.25,23123.0,103.0345,103.2347,102.9583,103.187,23123.0
2016-03-03 11:00:00,108.22,108.25,107.99,108.04,28839.0,103.1584,103.187,102.9392,102.9869,28839.0
2016-03-03 11:05:00,108.03,108.25,107.98,108.25,33345.0,102.9773,103.187,102.9297,103.187,33345.0
2016-03-03 11:10:00,108.26,108.39,108.24,108.29,17287.0,103.1966,103.3205,103.1775,103.2252,17287.0
2016-03-03 11:15:00,108.35,108.35,108.12,108.13,30897.0,103.2824,103.2824,103.0631,103.0726,30897.0
2016-03-03 11:20:00,108.14,108.15,107.37,107.4,11767.0,103.0822,103.0917,102.3482,102.3768,11767.0
2016-03-03 11:25:00,107.43,107.52,107.4,107.41,18817.0,102.4054,102.4912,102.3768,102.3863,18817.0
2016-03-03 11:30:00,107.45,107.82,107.4,107.68,28390.0,102.4245,102.7771,102.3768,102.6437,28390.0
2016-03-03 11:35:00,107.68,107.82,107.66,107.8,18031.0,102.6437,102.7771,102.6246,102.7581,18031.0
2016-03-03 11:40:00,107.77,107.79,107.56,107.72,28542.0,102.7295,102.7485,102.5293,102.6818,28542.0
2016-03-03 11:45:00,107.68,108.11,107.68,108.07,23725.0,102.6437,103.0536,102.6437,103.0155,23725.0
2016-03-03 11:50:00,108.07,108.15,108.01,108.04,27635.0,103.0155,103.0917,102.9583,102.9869,27635.0
2016-03-03 11:55:00,108.11,108.4,108.08,108.33,23170.0,103.0536,103.33,103.025,103.2633,23170.0
2016-03-03 12:00:00,108.33,108.37,108.2,108.3,30458.0,103.2633,103.3014,103.1394,103.2347,30458.0
2016-03-03 12:05:00,108.3,108.5,108.26,108.43,10034.0,103.2347,103.4253,103.1966,103.3586,10034.0
2016-03-03 12:10:00,108.41,108.65,108.31,108.53,48933.0,103.3396,103.5683,103.2442,103.4539,48933.0
2016-03-03 12:15:00,108.52,108.59,108.41,108.59,25710.0,103.4444,103.5111,103.3396,103.5111,25710.0
2016-03-03 12:20:00,108.53,108.62,108.35,108.45,12764.0,103.4539,103.5397,103.2824,103.3777,12764.0
2016-03-03 12:25:00,108.39,108.39,108.07,108.08,6143.0,103.3205,103.3205,103.0155,103.025,6143.0
2016-03-03 12:30:00,108.09,108.28,107.99,108.2,10223.0,103.0345,103.2156,102.9392,103.1394,10223.0
2016-03-03 12:35:00,108.18,108.49,108.14,108.46,14592.0,103.1203,103.4158,103.0822,103.3872,14592.0
2016-03-03 12:40:00,108.47,108.75,108.47,108.61,47976.0,103.3967,103.6636,103.3967,103.5302,47976.0
2016-03-03 12:45:00,108.64,108.85,108.63,108.63,30881.0,103.5588,103.759,103.5493,103.5493,30881.0
2016-03-03 12:50:00,108.67,108.81,108.65,108.74,12993.0,103.5874,103.7208,103.5683,103.6541,12993.0
2016-03-03 12:55:00,108.73,108.82,108.69,108.76,23607.0,103.6446,103.7304,103.6065,103.6732,23607.0
2016-03-03 13:00:00,108.77,108.88,108.75,108.82,8724.0,103.6827,103.7876,103.6636,103.7304,8724.0
2016-03-03 13:05:00,108.82,108.82,108.65,108.7,17884.0,103.7304,103.7304,103.5683,103.616,17884.0
2016-03-03 13:10:00,108.7,108.76,108.62,108.74,13632.0,103.616,103.6732,103.5397,103.6541,13632.0
2016-03-03 13:15:00,108.75,109.02,108.73,109.02,57189.0,103.6636,103.921,103.6446,103.921,57189.0
2016-03-03 13:20:00,109.04,109.07,108.72,108.75,24771.0,103.9401,103.9687,103.6351,103.6636,24771.0
2016-03-03 13:25:00,108.72,108.73,108.54,108.59,10821.0,103.6351,103.6446,103.4635,103.5111,10821.0
2016-03-03 13:30:00,108.59,108.82,108.59,108.7,16225.0,103.5111,103.7304,103.5111,103.616,16225.0
2016-03-03 13:35:00,108.7,108.77,108.61,108.74,9271.0,103.616,103.6827,103.5302,103.6541,9271.0
2016-03-03 13:40:00,108.74,108.97,108.72,108.94,14883.0,103.6541,103.8734,103.6351,103.8448,14883.0
2016-03-03 13:45:00,108.97,109.07,108.93,109.05,13053.0,103.8734,103.9687,103.8352,103.9496,13053.0
2016-03-03 13:50:00,109.04,109.22,108.89,108.89,22140.0,103.9401,104.1117,103.7971,103.7971,22140.0
2016-03-03 13:55:00,108.9,108.94,108.69,108.77,70747.0,103.8066,103.8448,103.6065,103.6827,70747.0
2016-03-03 14:00:00,108.79,108.81,108.58,108.59,26976.0,103.7018,103.7208,103.5016,103.5111,26976.0
2016-03-03 14:05:00,108.57,108.68,108.47,108.64,9040.0,103.4921,103.5969,103.3967,103.5588,9040.0
2016-03-03 14:10:00,108.58,108.7,108.49,108.7,7158.0,103.5016,103.616,103.4158,103.616,7158.0
2016-03-03 14:15:00,108.63,108.63,108.3,108.37,14791.0,103.5493,103.5493,103.2347,103.3014,14791.0
2016-03-03 14:20:00,108.33,108.57,108.29,108.52,13425.0,103.2633,103.4921,103.2252,103.4444,13425.0
2016-03-03 14:25:00,108.56,108.74,108.52,108.56,6553.0,103.4825,103.6541,103.4444,103.4825,6553.0
2016-03-03 14:30:00,108.51,108.54,108.34,108.36,4384.0,103.4349,103.4635,103.2728,103.2919,4384.0
2016-03-03 14:35:00,108.4,108.5,108.34,108.37,8200.0,103.33,103.4253,103.2728,103.3014,8200.0
2016-03-03 14:40:00,108.35,108.48,108.29,108.48,16390.0,103.2824,103.4063,103.2252,103.4063,16390.0
2016-03-03 14:45:00,108.52,108.54,108.42,108.51,8300.0,103.4444,103.4635,103.3491,103.4349,8300.0
2016-03-03 14:50:00,108.51,108.56,108.4,108.56,15428.0,103.4349,103.4825,103.33,103.4825,15428.0
2016-03-03 14:55:00,108.49,108.59,108.41,108.55,16675.0,103.4158,103.5111,103.3396,103.473,16675.0
2016-03-03 15:00:00,108.56,108.89,108.54,108.79,22793.0,103.4825,103.7971,103.4635,103.7018,22793.0
2016-03-03 15:05:00,108.75,108.93,108.67,108.89,21999.0,103.6636,103.8352,103.5874,103.7971,21999.0
2016-03-03 15:10:00,108.91,108.91,108.74,108.8,18825.0,103.8162,103.8162,103.6541,103.7113,18825.0
2016-03-03 15:15:00,108.77,108.77,108.46,108.5,17504.0,103.6827,103.6827,103.3872,103.4253,17504.0
2016-03-03 15:20:00,108.48,108.57,108.39,108.56,23183.0,103.4063,103.4921,103.3205,103.4825,23183.0
2016-03-03 15:25:00,108.53,108.58,108.45,108.57,19534.0,103.4539,103.5016,103.3777,103.4921,19534.0
2016-03-03 15:30:00,108.58,108.69,108.56,108.68,35126.0,103.5016,103.6065,103.4825,103.5969,35126.0
2016-03-03 15:35:00,108.67,108.78,108.54,108.56,25731.0,103.5874,103.6922,103.4635,103.4825,25731.0
2016-03-03 15:40:00,108.62,108.72,108.6,108.68,22057.0,103.5397,103.6351,103.5207,103.5969,22057.0
2016-03-03 15:45:00,108.68,108.69,108.46,108.53,30101.0,103.5969,103.6065,103.3872,103.4539,30101.0
2016-03-03 15:50:00,108.53,108.55,108.44,108.52,36911.0,103.4539,103.473,103.3681,103.4444,36911.0
2016-03-03 15:55:00,108.52,108.55,108.39,108.5,62671.0,103.4444,103.473,103.3205,103.4253,62671.0
2016-03-04 09:30:00,108.87,108.92,108.02,108.04,22746.0,103.778,103.8257,102.9678,102.9869,22746.0
2016-03-04 09:35:00,108.06,108.21,107.26,107.99,20743.0,103.0059,103.1489,102.2433,102.9392,20743.0
2016-03-04 09:40:00,108.02,108.02,107.31,107.81,16255.0,102.9678,102.9678,102.291,102.7676,16255.0
2016-03-04 09:45:00,107.86,107.97,107.6,107.93,5520.0,102.8153,102.9201,102.5674,102.882,5520.0
2016-03-04 09:50:00,107.86,108.41,107.4,108.13,11960.0,102.8153,103.3396,102.3768,103.0726,11960.0
2016-03-04 09:55:00,108.07,108.07,107.5,107.67,11800.0,103.0155,103.0155,102.4721,102.6342,11800.0
2016-03-04 10:00:00,107.64,107.83,107.28,107.54,11000.0,102.6056,102.7867,102.2624,102.5102,11000.0
2016-03-04 10:05:00,107.36,107.43,107.14,107.4,39198.0,102.3387,102.4054,102.129,102.3768,39198.0
2016-03-04 10:10:00,107.43,107.43,107.18,107.33,19181.0,102.4054,102.4054,102.1671,102.3101,19181.0
2016-03-04 10:15:00,107.42,107.66,107.39,107.44,14050.0,102.3959,102.6246,102.3673,102.4149,14050.0
2016-03-04 10:20:00,107.41,107.56,107.18,107.23,12418.0,102.3863,102.5293,102.1671,102.2147,12418.0
2016-03-04 10:25:00,107.26,107.68,107.26,107.46,13263.0,102.2433,102.6437,102.2433,102.434,13263.0
2016-03-04 10:30:00,107.47,107.73,107.47,107.61,9370.0,102.4435,102.6914,102.4435,102.577,9370.0
2016-03-04 10:35:00,107.65,108.08,107.65,107.73,18138.0,102.6151,103.025,102.6151,102.6914,18138.0
2016-03-04 10:40:00,107.72,108.26,107.63,108.26,34998.0,102.6818,103.1966,102.596,103.1966,34998.0
2016-03-04 10:45:00,108.24,108.5,108.24,108.43,14790.0,103.1775,103.4253,103.1775,103.3586,14790.0
2016-03-04 10:50:00,108.35,108.62,108.26,108.62,29205.0,103.2824,103.5397,103.1966,103.5397,29205.0
2016-03-04 10:55:00,108.62,108.72,108.18,108.26,13835.0,103.5397,103.6351,103.1203,103.1966,13835.0
2016-03-04 11:00:00,108.26,108.66,108.26,108.66,6950.0,103.1966,103.5779,103.1966,103.5779,6950.0
2016-03-04 11:05:00,108.65,108.7,108.55,108.61,10800.0,103.5683,103.616,103.473,103.5302,10800.0
2016-03-04 11:10:00,108.6,108.63,108.2,108.24,13383.0,103.5207,103.5493,103.1394,103.1775,13383.0
2016-03-04 11:15:00,108.24,108.72,108.23,108.7,14316.0,103.1775,103.6351,103.168,103.616,14316.0
2016-03-04 11:20:00,108.68,108.68,108.28,108.41,10393.0,103.5969,103.5969,103.2156,103.3396,10393.0
2016-03-04 11:25:00,108.42,108.48,108.29,108.41,10507.0,103.3491,103.4063,103.2252,103.3396,10507.0
2016-03-04 11:30:00,108.39,108.46,108.11,108.11,19646.0,103.3205,103.3872,103.0536,103.0536,19646.0
2016-03-04 11:35:00,108.14,108.32,108.1,108.23,22597.0,103.0822,103.2538,103.044,103.168,22597.0
2016-03-04 11:40:00,108.21,108.43,108.05,108.08,26954.0,103.1489,103.3586,102.9964,103.025,26954.0
2016-03-04 11:45:00,108.12,108.46,108.1,108.46,31813.0,103.0631,103.3872,103.044,103.3872,31813.0
2016-03-04 11:50:00,108.45,108.66,108.39,108.52,18787.0,103.3777,103.5779,103.3205,103.4444,18787.0
2016-03-04 11:55:00,108.5,108.96,108.5,108.96,23274.0,103.4253,103.8638,103.4253,103.8638,23274.0
2016-03-04 12:00:00,108.95,108.98,108.56,108.87,28729.0,103.8543,103.8829,103.4825,103.778,28729.0
2016-03-04 12:05:00,108.84,108.98,108.64,108.69,14822.0,103.7494,103.8829,103.5588,103.6065,14822.0
2016-03-04 12:10:00,108.67,108.9,108.67,108.78,13045.0,103.5874,103.8066,103.5874,103.6922,13045.0
2016-03-04 12:15:00,108.75,108.75,108.52,108.66,13311.0,103.6636,103.6636,103.4444,103.5779,13311.0
2016-03-04 12:20:00,108.65,108.82,108.56,108.65,14636.0,103.5683,103.7304,103.4825,103.5683,14636.0
2016-03-04 12:25:00,108.69,108.69,108.44,108.54,8130.0,103.6065,103.6065,103.3681,103.4635,8130.0
2016-03-04 12:30:00,108.56,108.65,108.45,108.57,8262.0,103.4825,103.5683,103.3777,103.4921,8262.0
2016-03-04 12:35:00,108.58,108.59,108.31,108.31,17036.0,103.5016,103.5111,103.2442,103.2442,17036.0
2016-03-04 12:40:00,108.28,108.33,108.14,108.23,42746.0,103.2156,103.2633,103.0822,103.168,42746.0
2016-03-04 12:45:00,108.2,108.44,108.2,108.39,10175.0,103.1394,103.3681,103.1394,103.3205,10175.0
2016-03-04 12:50:00,108.38,108.68,108.32,108.68,14897.0,103.311,103.5969,103.2538,103.5969,14897.0
2016-03-04 12:55:00,108.65,108.77,108.6,108.66,8766.0,103.5683,103.6827,103.5207,103.5779,8766.0
2016-03-04 13:00:00,108.6,108.74,108.57,108.74,8174.0,103.5207,103.6541,103.4921,103.6541,8174.0
2016-03-04 13:05:00,108.73,108.74,108.33,108.33,9681.0,103.6446,103.6541,103.2633,103.2633,9681.0
2016-03-04 13:10:00,108.38,108.49,108.31,108.4,8150.0,103.311,103.4158,103.2442,103.33,8150.0
2016-03-04 13:15:00,108.38,108.38,108.12,108.28,20007.0,103.311,103.311,103.0631,103.2156,20007.0
2016-03-04 13:20:00,108.29,108.32,108.2,108.32,10235.0,103.2252,103.2538,103.1394,103.2538,10235.0
2016-03-04 13:25:00,108.35,108.35,108.19,108.31,7878.0,103.2824,103.2824,103.1298,103.2442,7878.0
2016-03-04 13:30:00,108.33,108.33,108.1,108.11,8374.0,103.2633,103.2633,103.044,103.0536,8374.0
2016-03-04 13:35:00,108.16,108.65,108.15,108.63,8200.0,103.1012,103.5683,103.0917,103.5493,8200.0
2016-03-04 13:40:00,108.59,108.75,108.46,108.72,7666.0,103.5111,103.6636,103.3872,103.6351,7666.0
2016-03-04 13:45:00,108.72,108.91,108.72,108.86,22734.0,103.6351,103.8162,103.6351,103.7685,22734.0
2016-03-04 13:50:00,108.86,109.01,108.8,108.98,26493.0,103.7685,103.9115,103.7113,103.8829,26493.0
2016-03-04 13:55:00,109.02,109.09,108.86,108.9,19844.0,103.921,103.9877,103.7685,103.8066,19844.0
2016-03-04 14:00:00,108.86,108.99,108.76,108.98,16042.0,103.7685,103.8924,103.6732,103.8829,16042.0
2016-03-04 14:05:00,108.96,109.01,108.82,108.82,9488.0,103.8638,103.9115,103.7304,103.7304,9488.0
2016-03-04 14:10:00,108.86,108.96,108.79,108.79,13173.0,103.7685,103.8638,103.7018,103.7018,13173.0
2016-03-04 14:15:00,108.75,108.83,108.65,108.65,12391.0,103.6636,103.7399,103.5683,103.5683,12391.0
2016-03-04 14:20:00,108.65,108.72,108.5,108.67,11700.0,103.5683,103.6351,103.4253,103.5874,11700.0
2016-03-04 14:25:00,108.71,108.76,108.5,108.64,11828.0,103.6255,103.6732,103.4253,103.5588,11828.0
2016-03-04 14:30:00,108.6,108.69,108.45,108.66,9209.0,103.5207,103.6065,103.3777,103.5779,9209.0
2016-03-04 14:35:00,108.65,108.65,108.23,108.23,9181.0,103.5683,103.5683,103.168,103.168,9181.0
2016-03-04 14:40:00,108.25,108.29,108.14,108.21,20982.0,103.187,103.2252,103.0822,103.1489,20982.0
2016-03-04 14:45:00,108.2,108.28,107.91,108.28,10005.0,103.1394,103.2156,102.8629,103.2156,10005.0
2016-03-04 14:50:00,108.25,108.26,107.65,107.65,23514.0,103.187,103.1966,102.6151,102.6151,23514.0
2016-03-04 14:55:00,107.69,107.82,107.62,107.74,16456.0,102.6532,102.7771,102.5865,102.7009,16456.0
2016-03-04 15:00:00,107.74,108.03,107.74,107.83,20131.0,102.7009,102.9773,102.7009,102.7867,20131.0
2016-03-04 15:05:00,107.85,108.14,107.84,108.13,25507.0,102.8057,103.0822,102.7962,103.0726,25507.0
2016-03-04 15:10:00,108.17,108.27,108.1,108.2,21208.0,103.1108,103.2061,103.044,103.1394,21208.0
2016-03-04 15:15:00,108.22,108.53,108.21,108.5,14264.0,103.1584,103.4539,103.1489,103.4253,14264.0
2016-03-04 15:20:00,108.5,108.62,108.4,108.57,17167.0,103.4253,103.5397,103.33,103.4921,17167.0
2016-03-04 15:25:00,108.57,108.68,108.54,108.6,11780.0,103.4921,103.5969,103.4635,103.5207,11780.0
2016-03-04 15:30:00,108.61,108.62,108.37,108.37,16786.0,103.5302,103.5397,103.3014,103.3014,16786.0
2016-03-04 15:35:00,108.36,108.41,108.18,108.26,21612.0,103.2919,103.3396,103.1203,103.1966,21612.0
2016-03-04 15:40:00,108.26,108.54,108.23,108.54,30175.0,103.1966,103.4635,103.168,103.4635,30175.0
2016-03-04 15:45:00,108.54,108.67,108.46,108.52,36488.0,103.4635,103.5874,103.3872,103.4444,36488.0
2016-03-04 15:50:00,108.53,108.6,108.45,108.49,50049.0,103.4539,103.5207,103.3777,103.4158,50049.0
2016-03-04 15:55:00,108.51,108.63,108.4,108.54,69069.0,103.4349,103.5493,103.33,103.4635,69069.0
2016-03-07 09:30:00,107.53,107.87,107.06,107.84,18040.0,102.5007,102.8248,102.0527,102.7962,18040.0
2016-03-07 09:35:00,107.69,107.78,107.2,107.62,16065.0,102.6532,102.739,102.1861,102.5865,16065.0
2016-03-07 09:40:00,107.47,107.77,107.43,107.77,15579.0,102.4435,102.7295,102.4054,102.7295,15579.0
2016-03-07 09:45:00,107.72,107.84,107.44,107.44,32513.0,102.6818,102.7962,102.4149,102.4149,32513.0
2016-03-07 09:50:00,107.45,107.45,106.7,106.83,22758.0,102.4245,102.4245,101.7095,101.8334,22758.0
2016-03-07 09:55:00,106.65,107.1,106.53,106.77,30130.0,101.6619,102.0908,101.5475,101.7763,30130.0
2016-03-07 10:00:00,106.79,107.21,106.54,107.21,16895.0,101.7953,102.1957,101.557,102.1957,16895.0
2016-03-07 10:05:00,107.21,107.48,107.2,107.36,12775.0,102.1957,102.453,102.1861,102.3387,12775.0
2016-03-07 10:10:00,107.29,107.38,106.66,106.86,22168.0,102.2719,102.3577,101.6714,101.862,22168.0
2016-03-07 10:15:00,106.84,107.44,106.79,107.44,17892.0,101.843,102.4149,101.7953,102.4149,17892.0
2016-03-07 10:20:00,107.38,107.42,106.9,107.01,17393.0,102.3577,102.3959,101.9002,102.005,17393.0
2016-03-07 10:25:00,107.0,107.17,106.75,106.91,41229.0,101.9955,102.1575,101.7572,101.9097,41229.0
2016-03-07 10:30:00,106.82,107.12,106.8,107.01,18425.0,101.8239,102.1099,101.8049,102.005,18425.0
2016-03-07 10:35:00,107.03,107.18,106.8,106.82,21985.0,102.0241,102.1671,101.8049,101.8239,21985.0
2016-03-07 10:40:00,106.82,106.9,106.28,106.39,67827.0,101.8239,101.9002,101.3092,101.414,67827.0
2016-03-07 10:45:00,106.4,106.9,106.29,106.86,32775.0,101.4236,101.9002,101.3187,101.862,32775.0
2016-03-07 10:50:00,106.83,107.2,106.66,106.66,38636.0,101.8334,102.1861,101.6714,101.6714,38636.0
2016-03-07 10:55:00,106.63,106.63,105.97,106.18,55506.0,101.6428,101.6428,101.0137,101.2139,55506.0
2016-03-07 11:00:00,106.07,106.15,105.64,105.73,36825.0,101.109,101.1853,100.6991,100.7849,36825.0
2016-03-07 11:05:00,105.7,106.02,105.58,105.72,41593.0,100.7563,101.0613,100.6419,100.7754,41593.0
2016-03-07 11:10:00,105.73,105.87,105.63,105.84,21787.0,100.7849,100.9183,100.6896,100.8898,21787.0
2016-03-07 11:15:00,105.86,105.86,105.3,105.33,21718.0,100.9088,100.9088,100.375,100.4036,21718.0
2016-03-07 11:20:00,105.33,106.12,105.33,105.92,25261.0,100.4036,101.1567,100.4036,100.966,25261.0
2016-03-07 11:25:00,105.91,105.91,105.54,105.54,7828.0,100.9565,100.9565,100.6038,100.6038,7828.0
2016-03-07 11:30:00,105.5,106.0,105.5,105.93,11670.0,100.5657,101.0423,100.5657,100.9755,11670.0
2016-03-07 11:35:00,105.86,106.56,105.84,106.42,28269.0,100.9088,101.5761,100.8898,101.4426,28269.0
2016-03-07 11:40:00,106.34,106.51,106.16,106.51,11047.0,101.3664,101.5284,101.1948,101.5284,11047.0
2016-03-07 11:45:00,106.45,106.59,106.18,106.39,13403.0,101.4712,101.6047,101.2139,101.414,13403.0
2016-03-07 11:50:00,106.35,106.38,105.99,106.12,8668.0,101.3759,101.4045,101.0327,101.1567,8668.0
2016-03-07 11:55:00,106.12,106.69,106.12,106.61,36707.0,101.1567,101.7,101.1567,101.6237,36707.0
2016-03-07 12:00:00,106.58,106.98,106.5,106.98,16067.0,101.5951,101.9764,101.5189,101.9764,16067.0
2016-03-07 12:05:00,106.9,106.95,106.82,106.9,12208.0,101.9002,101.9478,101.8239,101.9002,12208.0
2016-03-07 12:10:00,106.84,106.87,106.46,106.63,11448.0,101.843,101.8716,101.4808,101.6428,11448.0
2016-03-07 12:15:00,106.65,106.88,106.38,106.51,13109.0,101.6619,101.8811,101.4045,101.5284,13109.0
2016-03-07 12:20:00,106.45,106.59,106.24,106.24,6100.0,101.4712,101.6047,101.271,101.271,6100.0
2016-03-07 12:25:00,106.23,106.41,106.22,106.27,9294.0,101.2615,101.4331,101.252,101.2996,9294.0
2016-03-07 12:30:00,106.25,106.34,106.18,106.27,8848.0,101.2806,101.3664,101.2139,101.2996,8848.0
2016-03-07 12:35:00,106.31,106.61,106.29,106.37,13068.0,101.3378,101.6237,101.3187,101.395,13068.0
2016-03-07 12:40:00,106.34,106.4,106.18,106.37,4901.0,101.3664,101.4236,101.2139,101.395,4901.0
2016-03-07 12:45:00,106.39,106.73,106.33,106.72,13225.0,101.414,101.7381,101.3568,101.7286,13225.0
2016-03-07 12:50:00,106.79,107.1,106.78,107.1,26525.0,101.7953,102.0908,101.7858,102.0908,26525.0
2016-03-07 12:55:00,107.1,107.22,106.94,107.0,20789.0,102.0908,102.2052,101.9383,101.9955,20789.0
2016-03-07 13:00:00,107.03,107.19,106.8,106.92,15479.0,102.0241,102.1766,101.8049,101.9192,15479.0
2016-03-07 13:05:00,106.87,107.16,106.8,107.16,11266.0,101.8716,102.148,101.8049,102.148,11266.0
2016-03-07 13:10:00,107.12,107.2,107.01,107.17,9412.0,102.1099,102.1861,102.005,102.1575,9412.0
2016-03-07 13:15:00,107.16,107.18,106.96,107.0,8996.0,102.148,102.1671,101.9574,101.9955,8996.0
2016-03-07 13:20:00,107.03,107.13,106.86,106.92,14730.0,102.0241,102.1194,101.862,101.9192,14730.0
2016-03-07 13:25:00,106.9,106.98,106.71,106.72,27414.0,101.9002,101.9764,101.7191,101.7286,27414.0
2016-03-07 13:30:00,106.65,106.66,106.44,106.62,16151.0,101.6619,101.6714,101.4617,101.6333,16151.0
2016-03-07 13:35:00,106.57,106.78,106.46,106.69,14662.0,101.5856,101.7858,101.4808,101.7,14662.0
2016-03-07 13:40:00,106.69,106.79,106.62,106.68,11498.0,101.7,101.7953,101.6333,101.6905,11498.0
2016-03-07 13:45:00,106.7,106.93,106.7,106.79,19841.0,101.7095,101.9288,101.7095,101.7953,19841.0
2016-03-07 13:50:00,106.83,106.87,106.45,106.52,11538.0,101.8334,101.8716,101.4712,101.5379,11538.0
2016-03-07 13:55:00,106.54,106.73,106.46,106.47,12600.0,101.557,101.7381,101.4808,101.4903,12600.0
2016-03-07 14:00:00,106.44,106.5,105.98,105.98,14119.0,101.4617,101.5189,101.0232,101.0232,14119.0
2016-03-07 14:05:00,106.03,106.18,105.97,105.99,13538.0,101.0709,101.2139,101.0137,101.0327,13538.0
2016-03-07 14:10:00,105.98,106.18,105.9,105.98,15957.0,101.0232,101.2139,100.9469,101.0232,15957.0
2016-03-07 14:15:00,105.96,106.0,105.59,105.64,26147.0,101.0041,101.0423,100.6514,100.6991,26147.0
2016-03-07 14:20:00,105.61,105.7,105.41,105.45,13150.0,100.6705,100.7563,100.4799,100.518,13150.0
2016-03-07 14:25:00,105.44,105.52,105.31,105.48,29241.0,100.5085,100.5847,100.3845,100.5466,29241.0
2016-03-07 14:30:00,105.48,105.91,105.48,105.55,18532.0,100.5466,100.9565,100.5466,100.6133,18532.0
2016-03-07 14:35:00,105.6,105.6,105.0,105.05,38025.0,100.661,100.661,100.089,100.1367,38025.0
2016-03-07 14:40:00,105.04,105.06,104.79,105.04,28017.0,100.1272,100.1462,99.8889,100.1272,28017.0
2016-03-07 14:45:00,105.12,105.34,105.09,105.28,16806.0,100.2034,100.4131,100.1748,100.3559,16806.0
2016-03-07 14:50:00,105.25,105.38,105.16,105.24,20572.0,100.3273,100.4513,100.2416,100.3178,20572.0
2016-03-07 14:55:00,105.24,105.46,105.15,105.32,14571.0,100.3178,100.5275,100.232,100.3941,14571.0
2016-03-07 15:00:00,105.28,105.32,105.11,105.25,31576.0,100.3559,100.3941,100.1939,100.3273,31576.0
2016-03-07 15:05:00,105.2,105.46,105.07,105.42,24743.0,100.2797,100.5275,100.1558,100.4894,24743.0
2016-03-07 15:10:00,105.4,105.68,105.34,105.58,25177.0,100.4703,100.7372,100.4131,100.6419,25177.0
2016-03-07 15:15:00,105.57,105.59,105.31,105.59,27837.0,100.6324,100.6514,100.3845,100.6514,27837.0
2016-03-07 15:20:00,105.58,105.6,105.28,105.53,31310.0,100.6419,100.661,100.3559,100.5943,31310.0
2016-03-07 15:25:00,105.56,105.58,105.25,105.31,36746.0,100.6228,100.6419,100.3273,100.3845,36746.0
2016-03-07 15:30:00,105.34,105.87,105.29,105.64,30340.0,100.4131,100.9183,100.3655,100.6991,30340.0
2016-03-07 15:35:00,105.64,106.0,105.59,105.81,32209.0,100.6991,101.0423,100.6514,100.8612,32209.0
2016-03-07 15:40:00,105.86,105.9,105.69,105.73,36503.0,100.9088,100.9469,100.7468,100.7849,36503.0
2016-03-07 15:45:00,105.76,105.82,105.45,105.53,33829.0,100.8135,100.8707,100.518,100.5943,33829.0
2016-03-07 15:50:00,105.49,105.66,105.4,105.45,83614.0,100.5561,100.7182,100.4703,100.518,83614.0
2016-03-07 15:55:00,105.43,105.43,105.19,105.39,168652.0,100.4989,100.4989,100.2702,100.4608,168652.0
2016-03-08 09:30:00,104.94,105.9,103.35,105.44,80118.0,100.2608,101.178,98.7417,100.7385,80118.0
2016-03-08 09:35:00,104.93,104.95,103.9,104.08,22742.0,100.2512,100.2703,99.2672,99.4391,22742.0
2016-03-08 09:40:00,104.02,104.98,103.54,104.59,39328.0,99.3818,100.299,98.9232,99.9264,39328.0
2016-03-08 09:45:00,104.43,105.12,104.13,104.96,54238.0,99.7735,100.4328,99.4869,100.2799,54238.0
2016-03-08 09:50:00,104.95,105.61,104.9,105.22,53186.0,100.2703,100.9009,100.2226,100.5283,53186.0
2016-03-08 09:55:00,105.23,106.09,105.13,105.23,27351.0,100.5379,101.3595,100.4423,100.5379,27351.0
2016-03-08 10:00:00,105.22,105.23,104.5,105.01,15775.0,100.5283,100.5379,99.8404,100.3277,15775.0
2016-03-08 10:05:00,104.93,104.95,104.61,104.8,17844.0,100.2512,100.2703,99.9455,100.127,17844.0
2016-03-08 10:10:00,104.85,105.44,104.85,105.34,22859.0,100.1748,100.7385,100.1748,100.643,22859.0
2016-03-08 10:15:00,105.3,105.44,105.19,105.21,11900.0,100.6047,100.7385,100.4996,100.5188,11900.0
2016-03-08 10:20:00,105.2,105.71,105.18,105.42,21978.0,100.5092,100.9965,100.4901,100.7194,21978.0
2016-03-08 10:25:00,105.37,105.42,105.05,105.05,5599.0,100.6716,100.7194,100.3659,100.3659,5599.0
2016-03-08 10:30:00,105.04,105.05,104.51,104.72,25444.0,100.3563,100.3659,99.85,100.0506,25444.0
2016-03-08 10:35:00,104.76,104.77,104.55,104.61,11722.0,100.0888,100.0984,99.8882,99.9455,11722.0
2016-03-08 10:40:00,104.54,104.56,104.17,104.36,44676.0,99.8786,99.8977,99.5251,99.7067,44676.0
2016-03-08 10:45:00,104.36,104.49,104.02,104.4,57722.0,99.7067,99.8309,99.3818,99.7449,57722.0
2016-03-08 10:50:00,104.4,105.11,104.3,104.99,35149.0,99.7449,100.4232,99.6493,100.3086,35149.0
2016-03-08 10:55:00,105.08,105.24,104.94,105.06,30029.0,100.3946,100.5474,100.2608,100.3754,30029.0
2016-03-08 11:00:00,105.03,105.72,105.01,105.67,86651.0,100.3468,101.006,100.3277,100.9582,86651.0
2016-03-08 11:05:00,105.67,105.73,105.2,105.33,51480.0,100.9582,101.0156,100.5092,100.6334,51480.0
2016-03-08 11:10:00,105.34,105.64,105.16,105.54,22667.0,100.643,100.9296,100.471,100.834,22667.0
2016-03-08 11:15:00,105.58,105.9,105.36,105.36,25783.0,100.8723,101.178,100.6621,100.6621,25783.0
2016-03-08 11:20:00,105.36,105.36,104.9,105.05,11289.0,100.6621,100.6621,100.2226,100.3659,11289.0
2016-03-08 11:25:00,105.21,105.35,105.0,105.12,25116.0,100.5188,100.6525,100.3181,100.4328,25116.0
2016-03-08 11:30:00,105.11,105.12,104.72,104.8,9468.0,100.4232,100.4328,100.0506,100.127,9468.0
2016-03-08 11:35:00,104.72,104.77,104.62,104.62,4000.0,100.0506,100.0984,99.9551,99.9551,4000.0
2016-03-08 11:40:00,104.65,104.78,104.56,104.78,12339.0,99.9837,100.1079,99.8977,100.1079,12339.0
2016-03-08 11:45:00,104.79,104.9,104.61,104.67,7480.0,100.1175,100.2226,99.9455,100.0028,7480.0
2016-03-08 11:50:00,104.59,106.04,104.59,105.7,62168.0,99.9264,101.3117,99.9264,100.9869,62168.0
2016-03-08 11:55:00,105.74,106.24,105.7,105.85,74714.0,101.0251,101.5028,100.9869,101.1302,74714.0
2016-03-08 12:00:00,105.87,105.93,105.7,105.75,36172.0,101.1493,101.2067,100.9869,101.0347,36172.0
2016-03-08 12:05:00,105.77,106.06,105.69,105.99,11880.0,101.0538,101.3309,100.9774,101.264,11880.0
2016-03-08 12:10:00,106.0,106.14,105.94,106.0,8200.0,101.2735,101.4073,101.2162,101.2735,8200.0
2016-03-08 12:15:00,106.02,106.35,106.02,106.2,17449.0,101.2926,101.6079,101.2926,101.4646,17449.0
2016-03-08 12:20:00,106.24,106.36,106.13,106.14,10058.0,101.5028,101.6175,101.3977,101.4073,10058.0
2016-03-08 12:25:00,106.16,106.22,105.85,105.85,8700.0,101.4264,101.4837,101.1302,101.1302,8700.0
2016-03-08 12:30:00,105.92,105.98,105.68,105.75,8521.0,101.1971,101.2544,100.9678,101.0347,8521.0
2016-03-08 12:35:00,105.74,105.91,105.7,105.76,3200.0,101.0251,101.1875,100.9869,101.0442,3200.0
2016-03-08 12:40:00,105.75,105.95,105.69,105.91,6000.0,101.0347,101.2258,100.9774,101.1875,6000.0
2016-03-08 12:45:00,105.87,105.87,105.42,105.42,7500.0,101.1493,101.1493,100.7194,100.7194,7500.0
2016-03-08 12:50:00,105.44,105.53,105.35,105.41,7051.0,100.7385,100.8245,100.6525,100.7098,7051.0
2016-03-08 12:55:00,105.43,105.65,105.35,105.61,13638.0,100.7289,100.9391,100.6525,100.9009,13638.0
2016-03-08 13:00:00,105.58,105.6,105.42,105.52,15129.0,100.8723,100.8914,100.7194,100.8149,15129.0
2016-03-08 13:05:00,105.57,105.66,105.5,105.61,4015.0,100.8627,100.9487,100.7958,100.9009,4015.0
2016-03-08 13:10:00,105.62,105.62,105.4,105.43,3900.0,100.9105,100.9105,100.7003,100.7289,3900.0
2016-03-08 13:15:00,105.52,105.83,105.49,105.72,4123.0,100.8149,101.1111,100.7863,101.006,4123.0
2016-03-08 13:20:00,105.71,105.9,105.64,105.9,18314.0,100.9965,101.178,100.9296,101.178,18314.0
2016-03-08 13:25:00,105.93,106.13,105.87,105.9,28444.0,101.2067,101.3977,101.1493,101.178,28444.0
2016-03-08 13:30:00,105.9,106.08,105.89,105.96,3300.0,101.178,101.35,101.1684,101.2353,3300.0
2016-03-08 13:35:00,105.94,106.18,105.89,106.05,22479.0,101.2162,101.4455,101.1684,101.3213,22479.0
2016-03-08 13:40:00,106.06,106.08,105.97,106.02,15509.0,101.3309,101.35,101.2449,101.2926,15509.0
2016-03-08 13:45:00,105.98,106.19,105.95,106.14,8800.0,101.2544,101.4551,101.2258,101.4073,8800.0
2016-03-08 13:50:00,106.05,106.09,105.83,105.87,17700.0,101.3213,101.3595,101.1111,101.1493,17700.0
2016-03-08 13:55:00,105.91,105.98,105.8,105.8,41955.0,101.1875,101.2544,101.0824,101.0824,41955.0
2016-03-08 14:00:00,105.76,105.76,105.5,105.59,12550.0,101.0442,101.0442,100.7958,100.8818,12550.0
2016-03-08 14:05:00,105.56,105.6,105.36,105.4,9651.0,100.8532,100.8914,100.6621,100.7003,9651.0
2016-03-08 14:10:00,105.42,105.64,105.37,105.42,16990.0,100.7194,100.9296,100.6716,100.7194,16990.0
2016-03-08 14:15:00,105.42,105.6,105.36,105.39,72851.0,100.7194,100.8914,100.6621,100.6907,72851.0
2016-03-08 14:20:00,105.43,105.51,105.05,105.05,40615.0,100.7289,100.8054,100.3659,100.3659,40615.0
2016-03-08 14:25:00,105.07,105.16,104.96,105.01,6393.0,100.385,100.471,100.2799,100.3277,6393.0
2016-03-08 14:30:00,105.08,105.48,105.07,105.46,13424.0,100.3946,100.7767,100.385,100.7576,13424.0
2016-03-08 14:35:00,105.46,105.53,105.3,105.42,10600.0,100.7576,100.8245,100.6047,100.7194,10600.0
2016-03-08 14:40:00,105.45,105.49,105.29,105.46,7200.0,100.7481,100.7863,100.5952,100.7576,7200.0
2016-03-08 14:45:00,105.43,105.7,105.43,105.52,16366.0,100.7289,100.9869,100.7289,100.8149,16366.0
2016-03-08 14:50:00,105.55,105.59,105.37,105.43,10908.0,100.8436,100.8818,100.6716,100.7289,10908.0
2016-03-08 14:55:00,105.47,105.52,105.3,105.38,29827.0,100.7672,100.8149,100.6047,100.6812,29827.0
2016-03-08 15:00:00,105.35,105.47,105.19,105.23,17543.0,100.6525,100.7672,100.4996,100.5379,17543.0
2016-03-08 15:05:00,105.22,105.32,105.1,105.12,13742.0,100.5283,100.6239,100.4137,100.4328,13742.0
2016-03-08 15:10:00,105.13,105.39,105.06,105.18,40411.0,100.4423,100.6907,100.3754,100.4901,40411.0
2016-03-08 15:15:00,105.21,105.21,105.04,105.11,9516.0,100.5188,100.5188,100.3563,100.4232,9516.0
2016-03-08 15:20:00,105.12,105.41,105.02,105.32,43857.0,100.4328,100.7098,100.3372,100.6239,43857.0
2016-03-08 15:25:00,105.34,105.38,104.99,105.02,26702.0,100.643,100.6812,100.3086,100.3372,26702.0
2016-03-08 15:30:00,105.06,105.29,105.01,105.21,13798.0,100.3754,100.5952,100.3277,100.5188,13798.0
2016-03-08 15:35:00,105.26,105.27,105.03,105.11,9888.0,100.5665,100.5761,100.3468,100.4232,9888.0
2016-03-08 15:40:00,105.11,105.3,104.98,105.3,16088.0,100.4232,100.6047,100.299,100.6047,16088.0
2016-03-08 15:45:00,105.26,105.4,105.07,105.13,24128.0,100.5665,100.7003,100.385,100.4423,24128.0
2016-03-08 15:50:00,105.19,105.19,104.87,104.89,36851.0,100.4996,100.4996,100.1939,100.213,36851.0
2016-03-08 15:55:00,104.91,104.96,104.61,104.86,119332.0,100.2321,100.2799,99.9455,100.1844,119332.0
2016-03-09 09:30:00,105.13,105.21,104.63,104.75,14348.0,100.4423,100.5188,99.9646,100.0793,14348.0
2016-03-09 09:35:00,104.55,104.55,103.7,104.31,16203.0,99.8882,99.8882,99.0761,99.6589,16203.0
2016-03-09 09:40:00,104.15,104.58,104.02,104.46,9487.0,99.506,99.9168,99.3818,99.8022,9487.0
2016-03-09 09:45:00,104.6,104.6,104.02,104.33,17163.0,99.936,99.936,99.3818,99.678,17163.0
2016-03-09 09:50:00,104.33,104.45,103.94,104.2,26108.0,99.678,99.7926,99.3054,99.5538,26108.0
2016-03-09 09:55:00,104.2,104.34,103.88,103.92,13633.0,99.5538,99.6875,99.2481,99.2863,13633.0
2016-03-09 10:00:00,103.88,104.42,103.72,104.27,34294.0,99.2481,99.764,99.0952,99.6207,34294.0
2016-03-09 10:05:00,104.29,104.43,103.97,104.14,20201.0,99.6398,99.7735,99.334,99.4965,20201.0
2016-03-09 10:10:00,104.16,104.58,104.06,104.44,56655.0,99.5156,99.9168,99.42,99.7831,56655.0
2016-03-09 10:15:00,104.36,104.62,104.03,104.03,20045.0,99.7067,99.9551,99.3914,99.3914,20045.0
2016-03-09 10:20:00,104.06,104.71,104.06,104.6,19675.0,99.42,100.0411,99.42,99.936,19675.0
2016-03-09 10:25:00,104.61,104.95,104.45,104.6,10910.0,99.9455,100.2703,99.7926,99.936,10910.0
2016-03-09 10:30:00,104.6,104.83,104.38,104.61,8481.0,99.936,100.1557,99.7258,99.9455,8481.0
2016-03-09 10:35:00,104.68,104.98,104.52,104.6,11559.0,100.0124,100.299,99.8595,99.936,11559.0
2016-03-09 10:40:00,104.69,104.74,104.53,104.61,4708.0,100.0219,100.0697,99.8691,99.9455,4708.0
2016-03-09 10:45:00,104.57,104.68,104.23,104.23,12343.0,99.9073,100.0124,99.5825,99.5825,12343.0
2016-03-09 10:50:00,104.15,104.17,103.86,104.01,18590.0,99.506,99.5251,99.229,99.3723,18590.0
2016-03-09 10:55:00,103.88,104.08,103.7,103.84,13619.0,99.2481,99.4391,99.0761,99.2098,13619.0
2016-03-09 11:00:00,103.85,104.21,103.85,104.06,8767.0,99.2194,99.5633,99.2194,99.42,8767.0
2016-03-09 11:05:00,104.12,104.2,103.88,104.0,19306.0,99.4774,99.5538,99.2481,99.3627,19306.0
2016-03-09 11:10:00,104.03,104.14,103.72,103.72,11915.0,99.3914,99.4965,99.0952,99.0952,11915.0
2016-03-09 11:15:00,103.72,103.83,103.5,103.73,15271.0,99.0952,99.2003,98.885,99.1047,15271.0
2016-03-09 11:20:00,103.77,103.79,103.49,103.77,8952.0,99.143,99.1621,98.8755,99.143,8952.0
2016-03-09 11:25:00,103.77,103.83,103.53,103.6,25063.0,99.143,99.2003,98.9137,98.9805,25063.0
2016-03-09 11:30:00,103.63,104.08,103.63,104.03,55084.0,99.0092,99.4391,99.0092,99.3914,55084.0
2016-03-09 11:35:00,104.04,104.36,104.03,104.12,11778.0,99.4009,99.7067,99.3914,99.4774,11778.0
2016-03-09 11:40:00,104.13,104.49,104.13,104.27,26916.0,99.4869,99.8309,99.4869,99.6207,26916.0
2016-03-09 11:45:00,104.31,104.41,104.07,104.07,21970.0,99.6589,99.7544,99.4296,99.4296,21970.0
2016-03-09 11:50:00,104.15,104.27,103.95,104.02,54608.0,99.506,99.6207,99.3149,99.3818,54608.0
2016-03-09 11:55:00,104.01,104.17,103.9,104.16,7240.0,99.3723,99.5251,99.2672,99.5156,7240.0
2016-03-09 12:00:00,104.14,104.19,104.0,104.09,11928.0,99.4965,99.5442,99.3627,99.4487,11928.0
2016-03-09 12:05:00,104.12,104.2,104.03,104.16,13399.0,99.4774,99.5538,99.3914,99.5156,13399.0
2016-03-09 12:10:00,104.2,104.27,104.12,104.12,14090.0,99.5538,99.6207,99.4774,99.4774,14090.0
2016-03-09 12:15:00,104.07,104.45,104.07,104.42,11250.0,99.4296,99.7926,99.4296,99.764,11250.0
2016-03-09 12:20:00,104.44,104.46,104.24,104.39,6850.0,99.7831,99.8022,99.592,99.7353,6850.0
2016-03-09 12:25:00,104.39,104.45,104.33,104.41,8625.0,99.7353,99.7926,99.678,99.7544,8625.0
2016-03-09 12:30:00,104.42,104.45,104.19,104.26,18342.0,99.764,99.7926,99.5442,99.6111,18342.0
2016-03-09 12:35:00,104.25,104.51,104.09,104.51,15090.0,99.6016,99.85,99.4487,99.85,15090.0
2016-03-09 12:40:00,104.51,104.59,104.3,104.35,16875.0,99.85,99.9264,99.6493,99.6971,16875.0
2016-03-09 12:45:00,104.3,104.33,104.15,104.21,6700.0,99.6493,99.678,99.506,99.5633,6700.0
2016-03-09 12:50:00,104.23,104.51,104.23,104.46,6892.0,99.5825,99.85,99.5825,99.8022,6892.0
2016-03-09 12:55:00,104.49,104.6,104.38,104.51,18110.0,99.8309,99.936,99.7258,99.85,18110.0
2016-03-09 13:00:00,104.56,104.67,104.48,104.59,6580.0,99.8977,100.0028,99.8213,99.9264,6580.0
2016-03-09 13:05:00,104.58,104.64,104.51,104.55,10277.0,99.9168,99.9742,99.85,99.8882,10277.0
2016-03-09 13:10:00,104.56,104.8,104.56,104.68,6600.0,99.8977,100.127,99.8977,100.0124,6600.0
2016-03-09 13:15:00,104.66,104.68,104.48,104.62,8900.0,99.9933,100.0124,99.8213,99.9551,8900.0
2016-03-09 13:20:00,104.62,104.71,104.53,104.67,8946.0,99.9551,100.0411,99.8691,100.0028,8946.0
2016-03-09 13:25:00,104.62,104.77,104.6,104.71,14600.0,99.9551,100.0984,99.936,100.0411,14600.0
2016-03-09 13:30:00,104.69,104.91,104.69,104.82,15936.0,100.0219,100.2321,100.0219,100.1461,15936.0
2016-03-09 13:35:00,104.84,104.98,104.75,104.85,13869.0,100.1653,100.299,100.0793,100.1748,13869.0
2016-03-09 13:40:00,104.76,104.78,104.61,104.64,7385.0,100.0888,100.1079,99.9455,99.9742,7385.0
2016-03-09 13:45:00,104.62,104.9,104.61,104.89,13536.0,99.9551,100.2226,99.9455,100.213,13536.0
2016-03-09 13:50:00,104.89,105.0,104.83,104.9,10679.0,100.213,100.3181,100.1557,100.2226,10679.0
2016-03-09 13:55:00,104.89,104.89,104.73,104.83,9800.0,100.213,100.213,100.0602,100.1557,9800.0
2016-03-09 14:00:00,104.86,104.98,104.85,104.85,9859.0,100.1844,100.299,100.1748,100.1748,9859.0
2016-03-09 14:05:00,104.85,105.17,104.82,105.15,22900.0,100.1748,100.4805,100.1461,100.4614,22900.0
2016-03-09 14:10:00,105.19,105.46,105.15,105.38,32001.0,100.4996,100.7576,100.4614,100.6812,32001.0
2016-03-09 14:15:00,105.37,105.78,105.34,105.7,68561.0,100.6716,101.0633,100.643,100.9869,68561.0
2016-03-09 14:20:00,105.73,105.73,105.36,105.61,24750.0,101.0156,101.0156,100.6621,100.9009,24750.0
2016-03-09 14:25:00,105.58,106.09,105.55,105.76,32852.0,100.8723,101.3595,100.8436,101.0442,32852.0
2016-03-09 14:30:00,105.76,105.79,105.5,105.61,13839.0,101.0442,101.0729,100.7958,100.9009,13839.0
2016-03-09 14:35:00,105.62,105.68,105.46,105.57,21177.0,100.9105,100.9678,100.7576,100.8627,21177.0
2016-03-09 14:40:00,105.59,105.87,105.56,105.87,9453.0,100.8818,101.1493,100.8532,101.1493,9453.0
2016-03-09 14:45:00,105.9,105.93,105.75,105.75,16443.0,101.178,101.2067,101.0347,101.0347,16443.0
2016-03-09 14:50:00,105.76,106.02,105.76,106.02,18459.0,101.0442,101.2926,101.0442,101.2926,18459.0
2016-03-09 14:55:00,105.99,106.0,105.8,106.0,14488.0,101.264,101.2735,101.0824,101.2735,14488.0
2016-03-09 15:00:00,105.96,106.14,105.86,106.12,28528.0,101.2353,101.4073,101.1398,101.3882,28528.0
2016-03-09 15:05:00,106.1,106.23,105.81,106.02,41847.0,101.3691,101.4933,101.092,101.2926,41847.0
2016-03-09 15:10:00,105.97,106.1,105.79,105.81,16820.0,101.2449,101.3691,101.0729,101.092,16820.0
2016-03-09 15:15:00,105.79,105.92,105.69,105.76,29773.0,101.0729,101.1971,100.9774,101.0442,29773.0
2016-03-09 15:20:00,105.76,105.87,105.74,105.87,14651.0,101.0442,101.1493,101.0251,101.1493,14651.0
2016-03-09 15:25:00,105.88,105.98,105.79,105.79,20078.0,101.1589,101.2544,101.0729,101.0729,20078.0
2016-03-09 15:30:00,105.83,105.95,105.7,105.75,27717.0,101.1111,101.2258,100.9869,101.0347,27717.0
2016-03-09 15:35:00,105.75,105.89,105.68,105.7,27736.0,101.0347,101.1684,100.9678,100.9869,27736.0
2016-03-09 15:40:00,105.68,105.8,105.52,105.63,45930.0,100.9678,101.0824,100.8149,100.92,45930.0
2016-03-09 15:45:00,105.63,105.84,105.63,105.68,31026.0,100.92,101.1207,100.92,100.9678,31026.0
2016-03-09 15:50:00,105.66,105.72,105.56,105.62,58341.0,100.9487,101.006,100.8532,100.9105,58341.0
2016-03-09 15:55:00,105.6,105.7,105.53,105.69,87961.0,100.8914,100.9869,100.8245,100.9774,87961.0
2016-03-10 09:30:00,108.59,108.6,107.38,108.02,47506.0,103.748,103.7576,102.592,103.2035,47506.0
2016-03-10 09:35:00,108.12,110.63,108.07,110.63,124895.0,103.299,105.6971,103.2512,105.6971,124895.0
2016-03-10 09:40:00,110.48,110.75,109.29,109.92,194751.0,105.5538,105.8117,104.4168,105.0187,194751.0
2016-03-10 09:45:00,109.99,111.45,109.96,110.72,112113.0,105.0856,106.4805,105.057,105.7831,112113.0
2016-03-10 09:50:00,110.73,110.85,110.34,110.43,75954.0,105.7926,105.9073,105.42,105.506,75954.0
2016-03-10 09:55:00,110.49,111.15,110.22,110.97,90076.0,105.5633,106.1939,105.3054,106.0219,90076.0
2016-03-10 10:00:00,111.11,111.34,110.89,110.94,124492.0,106.1557,106.3754,105.9455,105.9933,124492.0
2016-03-10 10:05:00,110.99,111.16,110.53,110.61,74880.0,106.041,106.2035,105.6015,105.678,74880.0
2016-03-10 10:10:00,110.61,110.64,109.89,110.34,54759.0,105.678,105.7066,104.9901,105.42,54759.0
2016-03-10 10:15:00,110.37,110.82,110.18,110.18,53413.0,105.4487,105.8786,105.2671,105.2671,53413.0
2016-03-10 10:20:00,110.17,110.8,110.16,110.6,33537.0,105.2576,105.8595,105.248,105.6684,33537.0
2016-03-10 10:25:00,110.64,110.85,110.45,110.58,37101.0,105.7066,105.9073,105.5251,105.6493,37101.0
2016-03-10 10:30:00,110.56,110.57,110.0,110.1,63178.0,105.6302,105.6398,105.0952,105.1907,63178.0
2016-03-10 10:35:00,110.07,110.17,109.42,109.81,65401.0,105.1621,105.2576,104.541,104.9136,65401.0
2016-03-10 10:40:00,109.92,110.14,109.67,110.1,27348.0,105.0187,105.2289,104.7799,105.1907,27348.0
2016-03-10 10:45:00,110.03,110.78,110.03,110.51,52165.0,105.1238,105.8404,105.1238,105.5824,52165.0
2016-03-10 10:50:00,110.51,110.68,110.3,110.6,25358.0,105.5824,105.7449,105.3818,105.6684,25358.0
2016-03-10 10:55:00,110.61,110.81,110.01,110.01,29877.0,105.678,105.8691,105.1047,105.1047,29877.0
2016-03-10 11:00:00,110.09,110.19,109.56,109.68,41938.0,105.1812,105.2767,104.6748,104.7894,41938.0
2016-03-10 11:05:00,109.72,110.25,109.61,109.98,47940.0,104.8277,105.334,104.7226,105.0761,47940.0
2016-03-10 11:10:00,110.17,110.24,109.76,109.86,36192.0,105.2576,105.3245,104.8659,104.9614,36192.0
2016-03-10 11:15:00,109.81,109.9,109.2,109.25,66465.0,104.9136,104.9996,104.3308,104.3786,66465.0
2016-03-10 11:20:00,109.25,109.32,109.0,109.03,43977.0,104.3786,104.4455,104.1398,104.1684,43977.0
2016-03-10 11:25:00,109.04,109.09,108.42,108.7,253753.0,104.178,104.2258,103.5856,103.8531,253753.0
2016-03-10 11:30:00,108.71,108.99,108.66,108.79,44966.0,103.8627,104.1302,103.8149,103.9391,44966.0
2016-03-10 11:35:00,108.81,109.01,108.42,108.73,44920.0,103.9582,104.1493,103.5856,103.8818,44920.0
2016-03-10 11:40:00,108.78,109.34,108.78,109.0,24179.0,103.9296,104.4646,103.9296,104.1398,24179.0
2016-03-10 11:45:00,108.96,109.37,108.84,108.9,20750.0,104.1015,104.4933,103.9869,104.0442,20750.0
2016-03-10 11:50:00,108.86,108.87,108.64,108.64,18733.0,104.006,104.0156,103.7958,103.7958,18733.0
2016-03-10 11:55:00,108.63,108.76,108.53,108.56,17267.0,103.7863,103.9105,103.6907,103.7194,17267.0
2016-03-10 12:00:00,108.54,108.98,108.37,108.89,16120.0,103.7003,104.1207,103.5379,104.0347,16120.0
2016-03-10 12:05:00,108.88,108.99,108.75,108.78,18611.0,104.0251,104.1302,103.9009,103.9296,18611.0
2016-03-10 12:10:00,108.75,108.75,108.54,108.57,7517.0,103.9009,103.9009,103.7003,103.7289,7517.0
2016-03-10 12:15:00,108.53,108.6,108.37,108.44,11318.0,103.6907,103.7576,103.5379,103.6047,11318.0
2016-03-10 12:20:00,108.52,108.56,108.1,108.1,23088.0,103.6812,103.7194,103.2799,103.2799,23088.0
2016-03-10 12:25:00,108.06,108.15,107.9,108.07,37021.0,103.2417,103.3277,103.0888,103.2512,37021.0
2016-03-10 12:30:00,108.04,108.21,107.9,108.17,23201.0,103.2226,103.385,103.0888,103.3468,23201.0
2016-03-10 12:35:00,108.13,108.13,107.38,107.55,23635.0,103.3086,103.3086,102.592,102.7544,23635.0
2016-03-10 12:40:00,107.52,107.64,107.3,107.35,16689.0,102.7258,102.8404,102.5156,102.5633,16689.0
2016-03-10 12:45:00,107.35,107.6,107.18,107.59,25641.0,102.5633,102.8022,102.4009,102.7926,25641.0
2016-03-10 12:50:00,107.59,107.86,107.5,107.79,36130.0,102.7926,103.0506,102.7066,102.9837,36130.0
2016-03-10 12:55:00,107.84,108.22,107.82,108.01,24599.0,103.0315,103.3945,103.0124,103.1939,24599.0
2016-03-10 13:00:00,107.99,108.17,107.9,107.99,25450.0,103.1748,103.3468,103.0888,103.1748,25450.0
2016-03-10 13:05:00,107.98,108.22,107.78,107.99,27697.0,103.1652,103.3945,102.9742,103.1748,27697.0
2016-03-10 13:10:00,107.96,108.1,107.56,107.71,22072.0,103.1461,103.2799,102.764,102.9073,22072.0
2016-03-10 13:15:00,107.71,108.14,107.71,108.12,15650.0,102.9073,103.3181,102.9073,103.299,15650.0
2016-03-10 13:20:00,108.13,108.25,107.89,108.25,30730.0,103.3086,103.4232,103.0793,103.4232,30730.0
2016-03-10 13:25:00,108.26,108.57,108.22,108.44,34003.0,103.4328,103.7289,103.3945,103.6047,34003.0
2016-03-10 13:30:00,108.4,108.86,108.35,108.86,20735.0,103.5665,104.006,103.5187,104.006,20735.0
2016-03-10 13:35:00,108.86,109.03,108.75,108.92,27347.0,104.006,104.1684,103.9009,104.0633,27347.0
2016-03-10 13:40:00,108.91,109.12,108.78,108.86,37560.0,104.0538,104.2544,103.9296,104.006,37560.0
2016-03-10 13:45:00,108.85,108.9,108.52,108.58,21628.0,103.9965,104.0442,103.6812,103.7385,21628.0
2016-03-10 13:50:00,108.58,108.9,108.55,108.72,10627.0,103.7385,104.0442,103.7098,103.8722,10627.0
2016-03-10 13:55:00,108.77,108.77,108.43,108.52,16600.0,103.92,103.92,103.5952,103.6812,16600.0
2016-03-10 14:00:00,108.44,108.73,108.43,108.52,13520.0,103.6047,103.8818,103.5952,103.6812,13520.0
2016-03-10 14:05:00,108.52,108.63,108.07,108.27,17420.0,103.6812,103.7863,103.2512,103.4423,17420.0
2016-03-10 14:10:00,108.28,108.37,108.15,108.35,18007.0,103.4519,103.5379,103.3277,103.5187,18007.0
2016-03-10 14:15:00,108.33,108.52,108.23,108.51,8201.0,103.4996,103.6812,103.4041,103.6716,8201.0
2016-03-10 14:20:00,108.5,108.68,108.33,108.57,19658.0,103.6621,103.834,103.4996,103.7289,19658.0
2016-03-10 14:25:00,108.56,108.72,108.3,108.63,12711.0,103.7194,103.8722,103.471,103.7863,12711.0
2016-03-10 14:30:00,108.59,108.74,108.48,108.67,14224.0,103.748,103.8914,103.6429,103.8245,14224.0
2016-03-10 14:35:00,108.66,108.66,108.38,108.59,14513.0,103.8149,103.8149,103.5474,103.748,14513.0
2016-03-10 14:40:00,108.61,108.92,108.47,108.92,14630.0,103.7672,104.0633,103.6334,104.0633,14630.0
2016-03-10 14:45:00,108.92,109.03,108.73,108.76,26610.0,104.0633,104.1684,103.8818,103.9105,26610.0
2016-03-10 14:50:00,108.77,109.1,108.71,108.74,23992.0,103.92,104.2353,103.8627,103.8914,23992.0
2016-03-10 14:55:00,108.69,108.79,108.57,108.68,17000.0,103.8436,103.9391,103.7289,103.834,17000.0
2016-03-10 15:00:00,108.7,109.04,108.7,108.89,46449.0,103.8531,104.178,103.8531,104.0347,46449.0
2016-03-10 15:05:00,108.86,108.87,108.7,108.83,22668.0,104.006,104.0156,103.8531,103.9773,22668.0
2016-03-10 15:10:00,108.85,108.86,108.62,108.86,26086.0,103.9965,104.006,103.7767,104.006,26086.0
2016-03-10 15:15:00,108.87,109.21,108.79,109.11,28283.0,104.0156,104.3404,103.9391,104.2449,28283.0
2016-03-10 15:20:00,109.09,109.12,108.77,109.03,35430.0,104.2258,104.2544,103.92,104.1684,35430.0
2016-03-10 15:25:00,109.08,109.62,109.0,109.56,45930.0,104.2162,104.7321,104.1398,104.6748,45930.0
2016-03-10 15:30:00,109.59,109.73,109.41,109.5,50899.0,104.7035,104.8372,104.5315,104.6175,50899.0
2016-03-10 15:35:00,109.54,109.54,109.04,109.05,38737.0,104.6557,104.6557,104.178,104.1875,38737.0
2016-03-10 15:40:00,109.07,109.28,109.0,109.18,44936.0,104.2066,104.4073,104.1398,104.3117,44936.0
2016-03-10 15:45:00,109.18,109.37,109.11,109.13,47541.0,104.3117,104.4933,104.2449,104.264,47541.0
2016-03-10 15:50:00,109.16,109.37,109.16,109.33,65961.0,104.2926,104.4933,104.2926,104.455,65961.0
2016-03-10 15:55:00,109.32,109.42,109.2,109.37,99841.0,104.4455,104.541,104.3308,104.4933,99841.0
2016-03-11 09:30:00,110.55,111.38,110.24,111.19,40750.0,105.6206,106.4136,105.3245,106.2321,40750.0
2016-03-11 09:35:00,111.19,112.48,110.72,112.36,65325.0,106.2321,107.4646,105.7831,107.3499,65325.0
2016-03-11 09:40:00,112.28,112.32,111.15,112.16,100808.0,107.2735,107.3117,106.1939,107.1589,100808.0
2016-03-11 09:45:00,112.0,112.67,112.0,112.35,61108.0,107.006,107.6461,107.006,107.3404,61108.0
2016-03-11 09:50:00,112.28,113.7,112.27,113.22,87458.0,107.2735,108.6302,107.264,108.1716,87458.0
2016-03-11 09:55:00,113.16,113.84,113.06,113.13,116075.0,108.1143,108.764,108.0187,108.0856,116075.0
2016-03-11 10:00:00,113.18,113.48,113.0,113.05,95194.0,108.1334,108.42,107.9614,108.0092,95194.0
2016-03-11 10:05:00,113.0,113.11,112.07,112.07,121574.0,107.9614,108.0665,107.0729,107.0729,121574.0
2016-03-11 10:10:00,112.19,112.62,112.18,112.4,44253.0,107.1875,107.5983,107.178,107.3882,44253.0
2016-03-11 10:15:00,112.31,112.74,112.27,112.65,51070.0,107.3022,107.713,107.264,107.627,51070.0
2016-03-11 10:20:00,112.7,112.73,112.4,112.65,27645.0,107.6748,107.7034,107.3882,107.627,27645.0
2016-03-11 10:25:00,112.71,113.4,112.69,113.31,84618.0,107.6843,108.3436,107.6652,108.2576,84618.0
2016-03-11 10:30:00,113.31,113.37,112.74,113.17,22022.0,108.2576,108.3149,107.713,108.1238,22022.0
2016-03-11 10:35:00,113.14,113.37,113.11,113.26,24106.0,108.0952,108.3149,108.0665,108.2098,24106.0
2016-03-11 10:40:00,113.34,113.56,113.27,113.51,21771.0,108.2862,108.4964,108.2194,108.4487,21771.0
2016-03-11 10:45:00,113.57,113.95,113.5,113.66,35406.0,108.506,108.869,108.4391,108.592,35406.0
2016-03-11 10:50:00,113.61,113.65,113.06,113.25,17938.0,108.5442,108.5824,108.0187,108.2003,17938.0
2016-03-11 10:55:00,113.2,113.41,113.02,113.26,24374.0,108.1525,108.3531,107.9805,108.2098,24374.0
2016-03-11 11:00:00,113.32,113.57,113.17,113.17,16053.0,108.2671,108.506,108.1238,108.1238,16053.0
2016-03-11 11:05:00,113.15,113.5,113.11,113.48,23919.0,108.1047,108.4391,108.0665,108.42,23919.0
2016-03-11 11:10:00,113.47,113.5,113.25,113.27,20460.0,108.4104,108.4391,108.2003,108.2194,20460.0
2016-03-11 11:15:00,113.2,113.23,113.0,113.07,12300.0,108.1525,108.1812,107.9614,108.0283,12300.0
2016-03-11 11:20:00,113.09,113.09,112.89,113.06,12475.0,108.0474,108.0474,107.8563,108.0187,12475.0
2016-03-11 11:25:00,113.07,113.12,112.87,112.87,14862.0,108.0283,108.0761,107.8372,107.8372,14862.0
2016-03-11 11:30:00,112.85,113.32,112.82,113.26,25505.0,107.8181,108.2671,107.7894,108.2098,25505.0
2016-03-11 11:35:00,113.26,113.28,112.75,113.15,15150.0,108.2098,108.2289,107.7226,108.1047,15150.0
2016-03-11 11:40:00,113.11,113.23,112.86,112.99,19304.0,108.0665,108.1812,107.8276,107.9519,19304.0
2016-03-11 11:45:00,112.99,113.16,112.88,112.89,13482.0,107.9519,108.1143,107.8468,107.8563,13482.0
2016-03-11 11:50:00,112.94,113.05,112.78,112.96,29979.0,107.9041,108.0092,107.7512,107.9232,29979.0
2016-03-11 11:55:00,112.94,113.19,112.86,113.05,23627.0,107.9041,108.1429,107.8276,108.0092,23627.0
2016-03-11 12:00:00,113.01,113.49,112.99,113.48,26288.0,107.971,108.4296,107.9519,108.42,26288.0
2016-03-11 12:05:00,113.49,113.66,113.42,113.53,23964.0,108.4296,108.592,108.3627,108.4678,23964.0
2016-03-11 12:10:00,113.48,113.64,113.23,113.25,18240.0,108.42,108.5729,108.1812,108.2003,18240.0
2016-03-11 12:15:00,113.25,113.57,113.22,113.57,14316.0,108.2003,108.506,108.1716,108.506,14316.0
2016-03-11 12:20:00,113.61,113.71,113.43,113.43,14500.0,108.5442,108.6397,108.3722,108.3722,14500.0
2016-03-11 12:25:00,113.38,113.53,113.34,113.4,12555.0,108.3245,108.4678,108.2862,108.3436,12555.0
2016-03-11 12:30:00,113.38,113.52,113.11,113.18,17216.0,108.3245,108.4582,108.0665,108.1334,17216.0
2016-03-11 12:35:00,113.2,113.27,113.04,113.15,39909.0,108.1525,108.2194,107.9996,108.1047,39909.0
2016-03-11 12:40:00,113.1,113.26,112.94,113.2,27658.0,108.0569,108.2098,107.9041,108.1525,27658.0
2016-03-11 12:45:00,113.23,113.3,113.11,113.28,13000.0,108.1812,108.248,108.0665,108.2289,13000.0
2016-03-11 12:50:00,113.3,113.46,113.24,113.46,14617.0,108.248,108.4009,108.1907,108.4009,14617.0
2016-03-11 12:55:00,113.46,113.52,113.09,113.13,21722.0,108.4009,108.4582,108.0474,108.0856,21722.0
2016-03-11 13:00:00,113.15,113.32,113.1,113.27,23644.0,108.1047,108.2671,108.0569,108.2194,23644.0
2016-03-11 13:05:00,113.18,113.28,113.07,113.14,17417.0,108.1334,108.2289,108.0283,108.0952,17417.0
2016-03-11 13:10:00,113.16,113.26,113.07,113.09,20708.0,108.1143,108.2098,108.0283,108.0474,20708.0
2016-03-11 13:15:00,113.07,113.39,113.07,113.1,21456.0,108.0283,108.334,108.0283,108.0569,21456.0
2016-03-11 13:20:00,113.14,113.35,113.1,113.14,15279.0,108.0952,108.2958,108.0569,108.0952,15279.0
2016-03-11 13:25:00,113.15,113.35,113.15,113.23,14700.0,108.1047,108.2958,108.1047,108.1812,14700.0
2016-03-11 13:30:00,113.24,113.39,113.16,113.21,15432.0,108.1907,108.334,108.1143,108.162,15432.0
2016-03-11 13:35:00,113.21,113.22,113.07,113.2,13725.0,108.162,108.1716,108.0283,108.1525,13725.0
2016-03-11 13:40:00,113.22,113.23,113.09,113.19,19491.0,108.1716,108.1812,108.0474,108.1429,19491.0
2016-03-11 13:45:00,113.15,113.63,113.06,113.63,32806.0,108.1047,108.5633,108.0187,108.5633,32806.0
2016-03-11 13:50:00,113.63,113.65,113.19,113.19,34522.0,108.5633,108.5824,108.1429,108.1429,34522.0
2016-03-11 13:55:00,113.18,113.31,113.14,113.26,29519.0,108.1334,108.2576,108.0952,108.2098,29519.0
2016-03-11 14:00:00,113.27,113.37,113.25,113.37,17162.0,108.2194,108.3149,108.2003,108.3149,17162.0
2016-03-11 14:05:00,113.38,113.52,113.2,113.25,25128.0,108.3245,108.4582,108.1525,108.2003,25128.0
2016-03-11 14:10:00,113.25,113.34,113.1,113.25,30818.0,108.2003,108.2862,108.0569,108.2003,30818.0
2016-03-11 14:15:00,113.26,113.42,113.17,113.25,27506.0,108.2098,108.3627,108.1238,108.2003,27506.0
2016-03-11 14:20:00,113.3,113.57,113.25,113.57,16878.0,108.248,108.506,108.2003,108.506,16878.0
2016-03-11 14:25:00,113.58,113.59,113.48,113.54,28122.0,108.5155,108.5251,108.42,108.4773,28122.0
2016-03-11 14:30:00,113.56,113.6,113.46,113.54,16392.0,108.4964,108.5347,108.4009,108.4773,16392.0
2016-03-11 14:35:00,113.55,113.61,113.15,113.15,27053.0,108.4869,108.5442,108.1047,108.1047,27053.0
2016-03-11 14:40:00,113.18,113.52,113.16,113.52,21167.0,108.1334,108.4582,108.1143,108.4582,21167.0
2016-03-11 14:45:00,113.51,113.75,113.47,113.74,22153.0,108.4487,108.678,108.4104,108.6684,22153.0
2016-03-11 14:50:00,113.73,113.94,113.72,113.82,26827.0,108.6589,108.8595,108.6493,108.7448,26827.0
2016-03-11 14:55:00,113.81,113.92,113.7,113.73,58293.0,108.7353,108.8404,108.6302,108.6589,58293.0
2016-03-11 15:00:00,113.71,113.91,113.69,113.87,39843.0,108.6397,108.8308,108.6206,108.7926,39843.0
2016-03-11 15:05:00,113.86,114.18,113.79,114.18,34029.0,108.7831,109.0888,108.7162,109.0888,34029.0
2016-03-11 15:10:00,114.18,114.45,114.07,114.4,51374.0,109.0888,109.3468,108.9837,109.299,51374.0
2016-03-11 15:15:00,114.4,114.45,114.22,114.35,25681.0,109.299,109.3468,109.127,109.2512,25681.0
2016-03-11 15:20:00,114.33,114.42,114.09,114.17,65536.0,109.2321,109.3181,109.0028,109.0792,65536.0
2016-03-11 15:25:00,114.17,114.5,114.05,114.48,53046.0,109.0792,109.3945,108.9646,109.3754,53046.0
2016-03-11 15:30:00,114.49,114.61,114.24,114.45,56607.0,109.385,109.4996,109.1461,109.3468,56607.0
2016-03-11 15:35:00,114.43,114.46,114.24,114.29,89695.0,109.3276,109.3563,109.1461,109.1939,89695.0
2016-03-11 15:40:00,114.29,114.46,114.05,114.1,110772.0,109.1939,109.3563,108.9646,109.0124,110772.0
2016-03-11 15:45:00,114.1,114.46,114.1,114.46,97965.0,109.0124,109.3563,109.0124,109.3563,97965.0
2016-03-11 15:50:00,114.47,114.87,114.46,114.78,207151.0,109.3659,109.748,109.3563,109.662,207151.0
2016-03-11 15:55:00,114.79,115.01,114.71,114.93,290358.0,109.6716,109.8818,109.5952,109.8053,290358.0
2016-03-14 09:30:00,113.65,115.0,113.42,114.46,66115.0,108.5824,109.8722,108.3627,109.3563,66115.0
2016-03-14 09:35:00,114.61,116.32,114.37,116.12,130925.0,109.4996,111.1334,109.2703,110.9423,130925.0
2016-03-14 09:40:00,116.02,116.31,115.59,115.68,77118.0,110.8467,111.1238,110.4359,110.5219,77118.0
2016-03-14 09:45:00,115.72,116.07,115.6,115.7,77333.0,110.5601,110.8945,110.4455,110.541,77333.0
2016-03-14 09:50:00,115.63,115.71,114.87,114.93,64375.0,110.4741,110.5506,109.748,109.8053,64375.0
2016-03-14 09:55:00,114.97,115.75,114.97,115.4,55371.0,109.8436,110.5888,109.8436,110.2544,55371.0
2016-03-14 10:00:00,115.42,115.65,115.11,115.45,34922.0,110.2735,110.4932,109.9773,110.3022,34922.0
2016-03-14 10:05:00,115.45,115.76,115.39,115.39,55957.0,110.3022,110.5983,110.2448,110.2448,55957.0
2016-03-14 10:10:00,115.35,115.71,114.96,115.66,79677.0,110.2066,110.5506,109.834,110.5028,79677.0
2016-03-14 10:15:00,115.74,116.5,115.74,116.2,75885.0,110.5792,111.3053,110.5792,111.0187,75885.0
2016-03-14 10:20:00,116.3,116.46,115.4,115.48,50851.0,111.1143,111.2671,110.2544,110.3308,50851.0
2016-03-14 10:25:00,115.48,115.74,115.28,115.74,54765.0,110.3308,110.5792,110.1397,110.5792,54765.0
2016-03-14 10:30:00,115.75,115.9,115.32,115.36,64625.0,110.5888,110.7321,110.178,110.2162,64625.0
2016-03-14 10:35:00,115.42,115.77,115.36,115.65,29001.0,110.2735,110.6079,110.2162,110.4932,29001.0
2016-03-14 10:40:00,115.65,116.3,115.55,116.28,44622.0,110.4932,111.1143,110.3977,111.0952,44622.0
2016-03-14 10:45:00,116.31,116.31,115.94,116.02,42986.0,111.1238,111.1238,110.7703,110.8467,42986.0
2016-03-14 10:50:00,116.1,116.54,116.05,116.29,28688.0,110.9232,111.3436,110.8754,111.1047,28688.0
2016-03-14 10:55:00,116.21,116.38,116.05,116.11,20284.0,111.0283,111.1907,110.8754,110.9327,20284.0
2016-03-14 11:00:00,116.1,116.35,115.85,115.98,28398.0,110.9232,111.162,110.6843,110.8085,28398.0
2016-03-14 11:05:00,116.02,116.35,115.96,116.19,24755.0,110.8467,111.162,110.7894,111.0092,24755.0
2016-03-14 11:10:00,116.18,116.24,115.94,116.21,30541.0,110.9996,111.0569,110.7703,111.0283,30541.0
2016-03-14 11:15:00,116.2,116.37,116.1,116.16,39917.0,111.0187,111.1811,110.9232,110.9805,39917.0
2016-03-14 11:20:00,116.16,116.5,116.14,116.37,20210.0,110.9805,111.3053,110.9614,111.1811,20210.0
2016-03-14 11:25:00,116.4,117.09,116.36,116.96,63871.0,111.2098,111.869,111.1716,111.7448,63871.0
2016-03-14 11:30:00,116.9,117.02,116.73,116.92,26241.0,111.6875,111.8022,111.5251,111.7066,26241.0
2016-03-14 11:35:00,116.9,116.93,116.73,116.85,47873.0,111.6875,111.7162,111.5251,111.6397,47873.0
2016-03-14 11:40:00,116.89,117.01,116.84,116.97,74610.0,111.678,111.7926,111.6302,111.7544,74610.0
2016-03-14 11:45:00,116.98,117.02,116.58,116.77,29995.0,111.7639,111.8022,111.3818,111.5633,29995.0
2016-03-14 11:50:00,116.78,117.27,116.78,117.11,26682.0,111.5729,112.041,111.5729,111.8881,26682.0
2016-03-14 11:55:00,117.07,117.11,116.83,117.11,37299.0,111.8499,111.8881,111.6206,111.8881,37299.0
2016-03-14 12:00:00,117.08,117.25,117.07,117.11,38411.0,111.8595,112.0219,111.8499,111.8881,38411.0
2016-03-14 12:05:00,117.11,117.11,116.85,117.04,25203.0,111.8881,111.8881,111.6397,111.8213,25203.0
2016-03-14 12:10:00,117.07,117.76,117.07,117.58,54004.0,111.8499,112.5092,111.8499,112.3372,54004.0
2016-03-14 12:15:00,117.58,117.98,117.58,117.94,27692.0,112.3372,112.7194,112.3372,112.6811,27692.0
2016-03-14 12:20:00,117.94,118.08,117.72,117.75,34938.0,112.6811,112.8149,112.4709,112.4996,34938.0
2016-03-14 12:25:00,117.71,118.05,117.7,117.99,27016.0,112.4614,112.7862,112.4518,112.7289,27016.0
2016-03-14 12:30:00,118.02,118.35,117.99,118.35,34442.0,112.7576,113.0729,112.7289,113.0729,34442.0
2016-03-14 12:35:00,118.37,118.58,118.29,118.5,31964.0,113.092,113.2926,113.0155,113.2162,31964.0
2016-03-14 12:40:00,118.51,118.64,118.18,118.22,44513.0,113.2257,113.3499,112.9104,112.9486,44513.0
2016-03-14 12:45:00,118.18,118.34,118.03,118.09,27449.0,112.9104,113.0633,112.7671,112.8244,27449.0
2016-03-14 12:50:00,118.19,118.39,118.08,118.08,23443.0,112.92,113.1111,112.8149,112.8149,23443.0
2016-03-14 12:55:00,118.07,118.11,117.92,118.01,20732.0,112.8053,112.8436,112.662,112.748,20732.0
2016-03-14 13:00:00,117.98,117.98,117.49,117.49,23384.0,112.7194,112.7194,112.2512,112.2512,23384.0
2016-03-14 13:05:00,117.56,117.84,117.53,117.78,23193.0,112.3181,112.5856,112.2894,112.5283,23193.0
2016-03-14 13:10:00,117.74,117.78,117.26,117.31,27827.0,112.4901,112.5283,112.0315,112.0792,27827.0
2016-03-14 13:15:00,117.33,117.46,117.22,117.38,23184.0,112.0983,112.2225,111.9932,112.1461,23184.0
2016-03-14 13:20:00,117.4,117.41,116.88,116.89,36188.0,112.1652,112.1748,111.6684,111.678,36188.0
2016-03-14 13:25:00,116.89,117.06,116.77,116.89,28535.0,111.678,111.8404,111.5633,111.678,28535.0
2016-03-14 13:30:00,116.87,116.9,116.69,116.78,33262.0,111.6588,111.6875,111.4869,111.5729,33262.0
2016-03-14 13:35:00,116.75,116.8,116.56,116.62,28740.0,111.5442,111.592,111.3627,111.42,28740.0
2016-03-14 13:40:00,116.67,117.07,116.62,116.83,14280.0,111.4678,111.8499,111.42,111.6206,14280.0
2016-03-14 13:45:00,116.82,116.92,116.74,116.8,18055.0,111.6111,111.7066,111.5346,111.592,18055.0
2016-03-14 13:50:00,116.81,116.83,116.6,116.62,13447.0,111.6015,111.6206,111.4009,111.42,13447.0
2016-03-14 13:55:00,116.59,116.66,116.53,116.61,15082.0,111.3913,111.4582,111.334,111.4104,15082.0
2016-03-14 14:00:00,116.56,116.56,116.31,116.35,12874.0,111.3627,111.3627,111.1238,111.162,12874.0
2016-03-14 14:05:00,116.39,116.44,116.16,116.21,15821.0,111.2002,111.248,110.9805,111.0283,15821.0
2016-03-14 14:10:00,116.22,116.28,116.12,116.18,12749.0,111.0378,111.0952,110.9423,110.9996,12749.0
2016-03-14 14:15:00,116.2,116.31,116.08,116.11,15905.0,111.0187,111.1238,110.9041,110.9327,15905.0
2016-03-14 14:20:00,116.1,116.1,115.85,115.93,30297.0,110.9232,110.9232,110.6843,110.7608,30297.0
2016-03-14 14:25:00,115.93,116.0,115.73,115.99,19725.0,110.7608,110.8276,110.5697,110.8181,19725.0
2016-03-14 14:30:00,115.97,116.23,115.94,116.13,19795.0,110.799,111.0474,110.7703,110.9518,19795.0
2016-03-14 14:35:00,116.13,116.36,116.1,116.27,49123.0,110.9518,111.1716,110.9232,111.0856,49123.0
2016-03-14 14:40:00,116.27,116.43,116.25,116.33,23012.0,111.0856,111.2385,111.0665,111.1429,23012.0
2016-03-14 14:45:00,116.32,116.7,116.31,116.56,37309.0,111.1334,111.4964,111.1238,111.3627,37309.0
2016-03-14 14:50:00,116.55,116.92,116.52,116.61,47484.0,111.3531,111.7066,111.3245,111.4104,47484.0
2016-03-14 14:55:00,116.59,116.59,116.35,116.47,19845.0,111.3913,111.3913,111.162,111.2767,19845.0
2016-03-14 15:00:00,116.47,116.51,116.25,116.34,16600.0,111.2767,111.3149,111.0665,111.1525,16600.0
2016-03-14 15:05:00,116.36,116.47,116.28,116.35,21106.0,111.1716,111.2767,111.0952,111.162,21106.0
2016-03-14 15:10:00,116.37,116.62,116.27,116.53,29497.0,111.1811,111.42,111.0856,111.334,29497.0
2016-03-14 15:15:00,116.53,116.53,116.22,116.23,28072.0,111.334,111.334,111.0378,111.0474,28072.0
2016-03-14 15:20:00,116.23,116.33,116.08,116.33,20536.0,111.0474,111.1429,110.9041,111.1429,20536.0
2016-03-14 15:25:00,116.35,116.84,116.35,116.69,34800.0,111.162,111.6302,111.162,111.4869,34800.0
2016-03-14 15:30:00,116.7,116.71,116.49,116.54,28466.0,111.4964,111.506,111.2958,111.3436,28466.0
2016-03-14 15:35:00,116.52,116.73,116.32,116.67,50863.0,111.3245,111.5251,111.1334,111.4678,50863.0
2016-03-14 15:40:00,116.71,116.72,116.43,116.46,44017.0,111.506,111.5155,111.2385,111.2671,44017.0
2016-03-14 15:45:00,116.44,116.57,116.41,116.45,76341.0,111.248,111.3722,111.2194,111.2576,76341.0
2016-03-14 15:50:00,116.47,116.63,116.42,116.54,91144.0,111.2767,111.4295,111.2289,111.3436,91144.0
2016-03-14 15:55:00,116.55,116.78,116.38,116.38,153263.0,111.3531,111.5729,111.1907,111.1907,153263.0
2016-03-15 09:30:00,115.56,116.29,115.56,116.09,56976.0,110.4073,111.1047,110.4073,110.9136,56976.0
2016-03-15 09:35:00,116.0,116.0,115.15,115.31,69110.0,110.8276,110.8276,110.0155,110.1684,69110.0
2016-03-15 09:40:00,115.31,116.37,115.31,115.91,74894.0,110.1684,111.1811,110.1684,110.7417,74894.0
2016-03-15 09:45:00,115.91,115.98,115.57,115.66,23988.0,110.7417,110.8085,110.4168,110.5028,23988.0
2016-03-15 09:50:00,115.7,115.96,115.6,115.65,31108.0,110.541,110.7894,110.4455,110.4932,31108.0
2016-03-15 09:55:00,115.65,116.03,115.65,115.97,39832.0,110.4932,110.8563,110.4932,110.799,39832.0
2016-03-15 10:00:00,115.95,115.95,115.2,115.2,65240.0,110.7799,110.7799,110.0633,110.0633,65240.0
2016-03-15 10:05:00,115.18,115.21,114.85,115.17,124210.0,110.0442,110.0729,109.7289,110.0346,124210.0
2016-03-15 10:10:00,115.16,115.69,115.12,115.55,59960.0,110.0251,110.5315,109.9869,110.3977,59960.0
2016-03-15 10:15:00,115.59,116.04,115.53,115.53,41312.0,110.4359,110.8659,110.3786,110.3786,41312.0
2016-03-15 10:20:00,115.57,116.14,115.46,115.79,41608.0,110.4168,110.9614,110.3117,110.627,41608.0
2016-03-15 10:25:00,115.87,116.78,115.81,116.7,51292.0,110.7034,111.5729,110.6461,111.4964,51292.0
2016-03-15 10:30:00,116.66,116.9,116.23,116.23,49612.0,111.4582,111.6875,111.0474,111.0474,49612.0
2016-03-15 10:35:00,116.27,116.27,115.8,116.15,26894.0,111.0856,111.0856,110.6366,110.9709,26894.0
2016-03-15 10:40:00,116.17,116.32,115.9,116.25,44092.0,110.9901,111.1334,110.7321,111.0665,44092.0
2016-03-15 10:45:00,116.25,116.31,116.04,116.17,32122.0,111.0665,111.1238,110.8659,110.9901,32122.0
2016-03-15 10:50:00,116.19,116.3,115.93,115.93,29700.0,111.0092,111.1143,110.7608,110.7608,29700.0
2016-03-15 10:55:00,115.9,116.09,115.78,116.09,23044.0,110.7321,110.9136,110.6174,110.9136,23044.0
2016-03-15 11:00:00,116.11,116.27,116.05,116.07,20048.0,110.9327,111.0856,110.8754,110.8945,20048.0
2016-03-15 11:05:00,116.07,116.24,115.85,116.15,24800.0,110.8945,111.0569,110.6843,110.9709,24800.0
2016-03-15 11:10:00,116.15,116.27,115.96,116.19,22908.0,110.9709,111.0856,110.7894,111.0092,22908.0
2016-03-15 11:15:00,116.2,116.46,116.13,116.37,56624.0,111.0187,111.2671,110.9518,111.1811,56624.0
2016-03-15 11:20:00,116.45,117.42,116.44,117.21,109666.0,111.2576,112.1843,111.248,111.9837,109666.0
2016-03-15 11:25:00,117.22,117.44,117.16,117.35,67890.0,111.9932,112.2034,111.9359,112.1174,67890.0
2016-03-15 11:30:00,117.37,117.38,117.06,117.06,34988.0,112.1366,112.1461,111.8404,111.8404,34988.0
2016-03-15 11:35:00,117.12,117.32,117.03,117.29,42290.0,111.8977,112.0888,111.8117,112.0601,42290.0
2016-03-15 11:40:00,117.27,117.6,117.22,117.49,35974.0,112.041,112.3563,111.9932,112.2512,35974.0
2016-03-15 11:45:00,117.42,117.62,117.37,117.48,91808.0,112.1843,112.3754,112.1366,112.2416,91808.0
2016-03-15 11:50:00,117.48,117.54,116.82,116.82,99400.0,112.2416,112.299,111.6111,111.6111,99400.0
2016-03-15 11:55:00,116.78,117.06,116.6,116.84,50916.0,111.5729,111.8404,111.4009,111.6302,50916.0
2016-03-15 12:00:00,116.76,116.94,116.65,116.78,38876.0,111.5537,111.7257,111.4487,111.5729,38876.0
2016-03-15 12:05:00,116.76,116.9,116.71,116.82,28924.0,111.5537,111.6875,111.506,111.6111,28924.0
2016-03-15 12:10:00,116.79,117.13,116.77,117.02,53196.0,111.5824,111.9073,111.5633,111.8022,53196.0
2016-03-15 12:15:00,116.94,117.02,116.78,116.85,71062.0,111.7257,111.8022,111.5729,111.6397,71062.0
2016-03-15 12:20:00,116.85,117.01,116.73,116.94,39886.0,111.6397,111.7926,111.5251,111.7257,39886.0
2016-03-15 12:25:00,116.98,117.0,116.73,116.88,31994.0,111.7639,111.783,111.5251,111.6684,31994.0
2016-03-15 12:30:00,116.91,117.05,116.76,117.03,51916.0,111.6971,111.8308,111.5537,111.8117,51916.0
2016-03-15 12:35:00,116.99,117.09,116.83,116.87,43460.0,111.7735,111.869,111.6206,111.6588,43460.0
2016-03-15 12:40:00,116.87,117.04,116.72,116.83,42844.0,111.6588,111.8213,111.5155,111.6206,42844.0
2016-03-15 12:45:00,116.86,116.86,116.68,116.76,32704.0,111.6493,111.6493,111.4773,111.5537,32704.0
2016-03-15 12:50:00,116.77,116.77,116.59,116.68,24424.0,111.5633,111.5633,111.3913,111.4773,24424.0
2016-03-15 12:55:00,116.67,116.68,116.25,116.29,27980.0,111.4678,111.4773,111.0665,111.1047,27980.0
2016-03-15 13:00:00,116.25,116.59,116.2,116.59,31200.0,111.0665,111.3913,111.0187,111.3913,31200.0
2016-03-15 13:05:00,116.54,116.67,116.39,116.44,28232.0,111.3436,111.4678,111.2002,111.248,28232.0
2016-03-15 13:10:00,116.44,116.61,116.31,116.4,46224.0,111.248,111.4104,111.1238,111.2098,46224.0
2016-03-15 13:15:00,116.41,116.54,116.35,116.35,39454.0,111.2194,111.3436,111.162,111.162,39454.0
2016-03-15 13:20:00,116.34,116.37,116.11,116.31,31106.0,111.1525,111.1811,110.9327,111.1238,31106.0
2016-03-15 13:25:00,116.28,116.33,116.18,116.27,21596.0,111.0952,111.1429,110.9996,111.0856,21596.0
2016-03-15 13:30:00,116.29,116.42,116.16,116.18,24566.0,111.1047,111.2289,110.9805,110.9996,24566.0
2016-03-15 13:35:00,116.28,116.39,116.21,116.27,35806.0,111.0952,111.2002,111.0283,111.0856,35806.0
2016-03-15 13:40:00,116.24,116.31,116.06,116.06,17116.0,111.0569,111.1238,110.885,110.885,17116.0
2016-03-15 13:45:00,116.06,116.1,115.87,115.91,40888.0,110.885,110.9232,110.7034,110.7417,40888.0
2016-03-15 13:50:00,115.91,115.91,115.62,115.84,47002.0,110.7417,110.7417,110.4646,110.6748,47002.0
2016-03-15 13:55:00,115.89,116.11,115.84,115.85,23800.0,110.7225,110.9327,110.6748,110.6843,23800.0
2016-03-15 14:00:00,115.9,116.15,115.85,116.15,24284.0,110.7321,110.9709,110.6843,110.9709,24284.0
2016-03-15 14:05:00,116.16,116.33,116.09,116.21,125178.0,110.9805,111.1429,110.9136,111.0283,125178.0
2016-03-15 14:10:00,116.21,116.28,116.01,116.13,111056.0,111.0283,111.0952,110.8372,110.9518,111056.0
2016-03-15 14:15:00,116.11,116.23,116.04,116.13,29228.0,110.9327,111.0474,110.8659,110.9518,29228.0
2016-03-15 14:20:00,116.12,116.18,116.04,116.07,16086.0,110.9423,110.9996,110.8659,110.8945,16086.0
2016-03-15 14:25:00,116.1,116.21,116.02,116.1,52310.0,110.9232,111.0283,110.8467,110.9232,52310.0
2016-03-15 14:30:00,116.1,116.1,115.88,116.1,28312.0,110.9232,110.9232,110.713,110.9232,28312.0
2016-03-15 14:35:00,116.11,116.13,116.0,116.0,10818.0,110.9327,110.9518,110.8276,110.8276,10818.0
2016-03-15 14:40:00,116.03,116.07,115.77,115.8,32964.0,110.8563,110.8945,110.6079,110.6366,32964.0
2016-03-15 14:45:00,115.78,115.96,115.69,115.96,25110.0,110.6174,110.7894,110.5315,110.7894,25110.0
2016-03-15 14:50:00,115.99,116.02,115.82,115.92,23106.0,110.8181,110.8467,110.6557,110.7512,23106.0
2016-03-15 14:55:00,115.94,115.98,115.89,115.98,23608.0,110.7703,110.8085,110.7225,110.8085,23608.0
2016-03-15 15:00:00,116.0,116.16,115.98,116.07,21846.0,110.8276,110.9805,110.8085,110.8945,21846.0
2016-03-15 15:05:00,116.05,116.17,115.92,116.17,21496.0,110.8754,110.9901,110.7512,110.9901,21496.0
2016-03-15 15:10:00,116.16,116.61,116.12,116.52,55130.0,110.9805,111.4104,110.9423,111.3245,55130.0
2016-03-15 15:15:00,116.55,116.62,116.42,116.62,30104.0,111.3531,111.42,111.2289,111.42,30104.0
2016-03-15 15:20:00,116.62,116.68,116.26,116.26,47588.0,111.42,111.4773,111.076,111.076,47588.0
2016-03-15 15:25:00,116.3,116.44,116.18,116.41,41800.0,111.1143,111.248,110.9996,111.2194,41800.0
2016-03-15 15:30:00,116.41,116.41,116.3,116.36,38128.0,111.2194,111.2194,111.1143,111.1716,38128.0
2016-03-15 15:35:00,116.38,116.4,116.16,116.19,46676.0,111.1907,111.2098,110.9805,111.0092,46676.0
2016-03-15 15:40:00,116.2,116.32,116.19,116.27,65486.0,111.0187,111.1334,111.0092,111.0856,65486.0
2016-03-15 15:45:00,116.25,116.33,116.21,116.26,69390.0,111.0665,111.1429,111.0283,111.076,69390.0
2016-03-15 15:50:00,116.25,116.35,116.25,116.34,99130.0,111.0665,111.162,111.0665,111.1525,99130.0
2016-03-15 15:55:00,116.35,116.41,116.22,116.27,191602.0,111.162,111.2194,111.0378,111.0856,191602.0
2016-03-16 09:30:00,116.2,116.93,114.72,115.8,83548.0,111.0187,111.7162,109.6047,110.6366,83548.0
2016-03-16 09:35:00,115.75,116.93,115.5,116.56,35420.0,110.5888,111.7162,110.3499,111.3627,35420.0
2016-03-16 09:40:00,116.66,116.66,115.0,115.11,25735.0,111.4582,111.4582,109.8722,109.9773,25735.0
2016-03-16 09:45:00,115.01,115.34,113.58,113.78,77296.0,109.8818,110.1971,108.5155,108.7066,77296.0
2016-03-16 09:50:00,113.82,114.76,113.57,113.65,108776.0,108.7448,109.6429,108.506,108.5824,108776.0
2016-03-16 09:55:00,113.65,114.17,113.57,113.9,57476.0,108.5824,109.0792,108.506,108.8213,57476.0
2016-03-16 10:00:00,113.88,114.14,113.05,113.7,96435.0,108.8022,109.0506,108.0092,108.6302,96435.0
2016-03-16 10:05:00,113.73,114.39,113.6,114.15,55047.0,108.6589,109.2894,108.5347,109.0601,55047.0
2016-03-16 10:10:00,114.16,114.16,113.59,113.97,23006.0,109.0697,109.0697,108.5251,108.8882,23006.0
2016-03-16 10:15:00,114.01,114.03,113.69,113.7,30385.0,108.9264,108.9455,108.6206,108.6302,30385.0
2016-03-16 10:20:00,113.65,114.06,113.29,114.03,30239.0,108.5824,108.9741,108.2385,108.9455,30239.0
2016-03-16 10:25:00,113.99,113.99,113.42,113.56,83592.0,108.9073,108.9073,108.3627,108.4964,83592.0
2016-03-16 10:30:00,113.57,113.75,113.25,113.35,21844.0,108.506,108.678,108.2003,108.2958,21844.0
2016-03-16 10:35:00,113.39,114.04,113.35,113.51,29365.0,108.334,108.955,108.2958,108.4487,29365.0
2016-03-16 10:40:00,113.5,113.92,113.5,113.8,16407.0,108.4391,108.8404,108.4391,108.7257,16407.0
2016-03-16 10:45:00,113.87,113.87,113.1,113.39,21118.0,108.7926,108.7926,108.0569,108.334,21118.0
2016-03-16 10:50:00,113.39,113.47,112.87,113.41,38313.0,108.334,108.4104,107.8372,108.3531,38313.0
2016-03-16 10:55:00,113.41,113.41,113.05,113.05,22361.0,108.3531,108.3531,108.0092,108.0092,22361.0
2016-03-16 11:00:00,113.17,113.3,112.71,112.99,35824.0,108.1238,108.248,107.6843,107.9519,35824.0
2016-03-16 11:05:00,112.95,113.04,112.37,112.88,42829.0,107.9136,107.9996,107.3595,107.8468,42829.0
2016-03-16 11:10:00,112.93,112.93,111.9,112.27,91845.0,107.8945,107.8945,106.9105,107.264,91845.0
2016-03-16 11:15:00,112.31,112.78,111.62,111.7,79090.0,107.3022,107.7512,106.6429,106.7194,79090.0
2016-03-16 11:20:00,111.85,112.33,111.2,111.4,77601.0,106.8627,107.3213,106.2417,106.4327,77601.0
2016-03-16 11:25:00,111.53,111.99,111.29,111.79,79943.0,106.557,106.9964,106.3277,106.8054,79943.0
2016-03-16 11:30:00,111.87,113.17,111.75,112.88,135144.0,106.8818,108.1238,106.7671,107.8468,135144.0
2016-03-16 11:35:00,112.8,113.08,112.52,113.08,38431.0,107.7703,108.0378,107.5028,108.0378,38431.0
2016-03-16 11:40:00,113.01,113.4,112.9,112.99,13152.0,107.971,108.3436,107.8659,107.9519,13152.0
2016-03-16 11:45:00,112.94,112.97,112.46,112.8,32892.0,107.9041,107.9327,107.4455,107.7703,32892.0
2016-03-16 11:50:00,112.72,112.9,112.55,112.6,26001.0,107.6939,107.8659,107.5315,107.5792,26001.0
2016-03-16 11:55:00,112.58,112.58,112.15,112.24,31804.0,107.5601,107.5601,107.1493,107.2353,31804.0
2016-03-16 12:00:00,112.3,112.75,112.29,112.7,38023.0,107.2926,107.7226,107.2831,107.6748,38023.0
2016-03-16 12:05:00,112.75,112.91,112.47,112.83,87336.0,107.7226,107.8754,107.455,107.799,87336.0
2016-03-16 12:10:00,112.86,112.91,112.35,112.49,29227.0,107.8276,107.8754,107.3404,107.4741,29227.0
2016-03-16 12:15:00,112.49,112.75,112.35,112.68,10217.0,107.4741,107.7226,107.3404,107.6557,10217.0
2016-03-16 12:20:00,112.75,112.77,112.37,112.45,17041.0,107.7226,107.7417,107.3595,107.4359,17041.0
2016-03-16 12:25:00,112.47,112.5,112.21,112.27,10928.0,107.455,107.4837,107.2066,107.264,10928.0
2016-03-16 12:30:00,112.27,112.4,112.14,112.27,13064.0,107.264,107.3882,107.1398,107.264,13064.0
2016-03-16 12:35:00,112.36,112.53,112.27,112.36,18321.0,107.3499,107.5124,107.264,107.3499,18321.0
2016-03-16 12:40:00,112.37,112.37,111.88,111.92,24875.0,107.3595,107.3595,106.8913,106.9296,24875.0
2016-03-16 12:45:00,111.93,112.04,111.75,111.95,19921.0,106.9391,107.0442,106.7671,106.9582,19921.0
2016-03-16 12:50:00,111.92,112.27,111.83,112.25,47826.0,106.9296,107.264,106.8436,107.2448,47826.0
2016-03-16 12:55:00,112.16,112.25,111.75,111.88,25972.0,107.1589,107.2448,106.7671,106.8913,25972.0
2016-03-16 13:00:00,111.91,112.18,111.91,112.02,8574.0,106.92,107.178,106.92,107.0251,8574.0
2016-03-16 13:05:00,112.03,112.09,111.65,111.72,23521.0,107.0347,107.092,106.6716,106.7385,23521.0
2016-03-16 13:10:00,111.72,111.83,111.32,111.42,23529.0,106.7385,106.8436,106.3563,106.4519,23529.0
2016-03-16 13:15:00,111.42,111.66,111.36,111.49,22660.0,106.4519,106.6812,106.3945,106.5187,22660.0
2016-03-16 13:20:00,111.5,111.9,111.43,111.88,17099.0,106.5283,106.9105,106.4614,106.8913,17099.0
2016-03-16 13:25:00,111.93,111.97,111.75,111.75,13267.0,106.9391,106.9773,106.7671,106.7671,13267.0
2016-03-16 13:30:00,111.74,111.9,111.58,111.66,30012.0,106.7576,106.9105,106.6047,106.6812,30012.0
2016-03-16 13:35:00,111.62,111.74,111.48,111.56,24000.0,106.6429,106.7576,106.5092,106.5856,24000.0
2016-03-16 13:40:00,111.57,111.68,111.49,111.49,31711.0,106.5952,106.7003,106.5187,106.5187,31711.0
2016-03-16 13:45:00,111.48,111.63,111.45,111.58,31249.0,106.5092,106.6525,106.4805,106.6047,31249.0
2016-03-16 13:50:00,111.58,112.45,111.53,112.19,73081.0,106.6047,107.4359,106.557,107.1875,73081.0
2016-03-16 13:55:00,112.23,112.8,112.21,112.67,36059.0,107.2257,107.7703,107.2066,107.6461,36059.0
2016-03-16 14:00:00,112.8,113.36,112.72,112.83,44151.0,107.7703,108.3054,107.6939,107.799,44151.0
2016-03-16 14:05:00,112.93,113.16,112.56,112.91,28396.0,107.8945,108.1143,107.541,107.8754,28396.0
2016-03-16 14:10:00,112.85,112.9,112.14,112.36,15747.0,107.8181,107.8659,107.1398,107.3499,15747.0
2016-03-16 14:15:00,112.36,112.51,111.96,112.14,22793.0,107.3499,107.4933,106.9678,107.1398,22793.0
2016-03-16 14:20:00,112.14,113.08,112.14,112.9,40662.0,107.1398,108.0378,107.1398,107.8659,40662.0
2016-03-16 14:25:00,112.94,113.5,112.93,113.44,35341.0,107.9041,108.4391,107.8945,108.3818,35341.0
2016-03-16 14:30:00,113.43,113.68,113.3,113.51,54573.0,108.3722,108.6111,108.248,108.4487,54573.0
2016-03-16 14:35:00,113.51,113.82,113.47,113.73,30484.0,108.4487,108.7448,108.4104,108.6589,30484.0
2016-03-16 14:40:00,113.82,114.33,113.77,114.23,52094.0,108.7448,109.2321,108.6971,109.1366,52094.0
2016-03-16 14:45:00,114.27,114.41,113.9,113.96,96046.0,109.1748,109.3085,108.8213,108.8786,96046.0
2016-03-16 14:50:00,113.97,114.27,113.72,113.99,37081.0,108.8882,109.1748,108.6493,108.9073,37081.0
2016-03-16 14:55:00,114.01,114.15,113.84,113.84,62916.0,108.9264,109.0601,108.764,108.764,62916.0
2016-03-16 15:00:00,113.84,114.16,113.84,113.9,39843.0,108.764,109.0697,108.764,108.8213,39843.0
2016-03-16 15:05:00,113.9,114.0,113.58,113.73,41707.0,108.8213,108.9168,108.5155,108.6589,41707.0
2016-03-16 15:10:00,113.75,113.99,113.75,113.99,42544.0,108.678,108.9073,108.678,108.9073,42544.0
2016-03-16 15:15:00,113.99,114.1,113.86,114.1,37741.0,108.9073,109.0124,108.7831,109.0124,37741.0
2016-03-16 15:20:00,114.11,114.31,114.0,114.1,60347.0,109.0219,109.213,108.9168,109.0124,60347.0
2016-03-16 15:25:00,114.08,114.21,114.0,114.1,37243.0,108.9932,109.1175,108.9168,109.0124,37243.0
2016-03-16 15:30:00,114.11,114.54,114.05,114.47,46893.0,109.0219,109.4327,108.9646,109.3659,46893.0
2016-03-16 15:35:00,114.51,114.81,114.44,114.81,69901.0,109.4041,109.6907,109.3372,109.6907,69901.0
2016-03-16 15:40:00,114.81,114.92,114.61,114.64,68779.0,109.6907,109.7958,109.4996,109.5283,68779.0
2016-03-16 15:45:00,114.64,114.71,114.49,114.54,75287.0,109.5283,109.5952,109.385,109.4327,75287.0
2016-03-16 15:50:00,114.51,114.63,114.08,114.08,95824.0,109.4041,109.5187,108.9932,108.9932,95824.0
2016-03-16 15:55:00,114.11,114.31,113.98,114.3,122151.0,109.0219,109.213,108.8977,109.2034,122151.0
2016-03-17 09:30:00,114.6,115.1,113.5,113.57,58852.0,109.4901,109.9678,108.4391,108.506,58852.0
2016-03-17 09:35:00,113.62,113.75,112.78,112.8,32977.0,108.5538,108.678,107.7512,107.7703,32977.0
2016-03-17 09:40:00,112.87,112.99,112.0,112.84,45575.0,107.8372,107.9519,107.006,107.8085,45575.0
2016-03-17 09:45:00,112.85,112.89,112.04,112.1,47238.0,107.8181,107.8563,107.0442,107.1015,47238.0
2016-03-17 09:50:00,112.19,112.44,112.01,112.28,28414.0,107.1875,107.4264,107.0155,107.2735,28414.0
2016-03-17 09:55:00,112.22,112.34,111.88,112.13,89270.0,107.2162,107.3308,106.8913,107.1302,89270.0
2016-03-17 10:00:00,112.29,112.42,112.1,112.27,16196.0,107.2831,107.4073,107.1015,107.264,16196.0
2016-03-17 10:05:00,112.25,112.81,112.19,112.68,60344.0,107.2448,107.7799,107.1875,107.6557,60344.0
2016-03-17 10:10:00,112.62,112.98,112.59,112.86,85910.0,107.5983,107.9423,107.5697,107.8276,85910.0
2016-03-17 10:15:00,112.86,112.86,112.5,112.5,37650.0,107.8276,107.8276,107.4837,107.4837,37650.0
2016-03-17 10:20:00,112.47,112.89,112.28,112.89,26053.0,107.455,107.8563,107.2735,107.8563,26053.0
2016-03-17 10:25:00,112.86,113.37,112.77,113.35,24941.0,107.8276,108.3149,107.7417,108.2958,24941.0
2016-03-17 10:30:00,113.3,113.37,113.12,113.21,30480.0,108.248,108.3149,108.0761,108.162,30480.0
2016-03-17 10:35:00,113.16,113.67,113.14,113.64,39515.0,108.1143,108.6015,108.0952,108.5729,39515.0
2016-03-17 10:40:00,113.64,113.79,113.51,113.75,29987.0,108.5729,108.7162,108.4487,108.678,29987.0
2016-03-17 10:45:00,113.77,114.03,113.72,113.84,36120.0,108.6971,108.9455,108.6493,108.764,36120.0
2016-03-17 10:50:00,113.84,113.97,113.52,113.55,24152.0,108.764,108.8882,108.4582,108.4869,24152.0
2016-03-17 10:55:00,113.52,113.59,113.27,113.33,13566.0,108.4582,108.5251,108.2194,108.2767,13566.0
2016-03-17 11:00:00,113.36,113.49,113.33,113.47,16264.0,108.3054,108.4296,108.2767,108.4104,16264.0
2016-03-17 11:05:00,113.5,113.68,112.92,113.02,37780.0,108.4391,108.6111,107.885,107.9805,37780.0
2016-03-17 11:10:00,113.0,113.23,112.77,112.8,14266.0,107.9614,108.1812,107.7417,107.7703,14266.0
2016-03-17 11:15:00,112.84,112.9,112.69,112.73,29863.0,107.8085,107.8659,107.6652,107.7034,29863.0
2016-03-17 11:20:00,112.81,112.84,112.55,112.55,36452.0,107.7799,107.8085,107.5315,107.5315,36452.0
2016-03-17 11:25:00,112.58,112.66,112.35,112.36,18350.0,107.5601,107.6366,107.3404,107.3499,18350.0
2016-03-17 11:30:00,112.43,112.64,112.33,112.51,14127.0,107.4168,107.6175,107.3213,107.4933,14127.0
2016-03-17 11:35:00,112.56,112.56,112.24,112.25,11606.0,107.541,107.541,107.2353,107.2448,11606.0
2016-03-17 11:40:00,112.24,112.38,112.1,112.13,16162.0,107.2353,107.3691,107.1015,107.1302,16162.0
2016-03-17 11:45:00,112.1,112.33,112.02,112.18,16362.0,107.1015,107.3213,107.0251,107.178,16362.0
2016-03-17 11:50:00,112.16,112.2,112.0,112.16,17266.0,107.1589,107.1971,107.006,107.1589,17266.0
2016-03-17 11:55:00,112.21,112.26,111.84,111.92,18250.0,107.2066,107.2544,106.8531,106.9296,18250.0
2016-03-17 12:00:00,111.92,112.18,111.83,112.17,15977.0,106.9296,107.178,106.8436,107.1684,15977.0
2016-03-17 12:05:00,112.12,112.21,111.91,112.06,16850.0,107.1206,107.2066,106.92,107.0633,16850.0
2016-03-17 12:10:00,112.02,112.02,111.71,111.82,12960.0,107.0251,107.0251,106.7289,106.834,12960.0
2016-03-17 12:15:00,111.8,111.92,111.65,111.75,13465.0,106.8149,106.9296,106.6716,106.7671,13465.0
2016-03-17 12:20:00,111.74,111.94,111.71,111.75,21923.0,106.7576,106.9487,106.7289,106.7671,21923.0
2016-03-17 12:25:00,111.73,112.25,111.73,112.17,11434.0,106.748,107.2448,106.748,107.1684,11434.0
2016-03-17 12:30:00,112.25,112.66,112.25,112.6,23870.0,107.2448,107.6366,107.2448,107.5792,23870.0
2016-03-17 12:35:00,112.57,112.9,112.57,112.82,20076.0,107.5506,107.8659,107.5506,107.7894,20076.0
2016-03-17 12:40:00,112.83,112.95,112.75,112.89,36127.0,107.799,107.9136,107.7226,107.8563,36127.0
2016-03-17 12:45:00,112.91,112.91,112.67,112.7,17285.0,107.8754,107.8754,107.6461,107.6748,17285.0
2016-03-17 12:50:00,112.69,112.72,112.42,112.72,24254.0,107.6652,107.6939,107.4073,107.6939,24254.0
2016-03-17 12:55:00,112.69,112.76,112.44,112.52,6971.0,107.6652,107.7321,107.4264,107.5028,6971.0
2016-03-17 13:00:00,112.51,112.6,112.42,112.51,8925.0,107.4933,107.5792,107.4073,107.4933,8925.0
2016-03-17 13:05:00,112.54,112.57,111.9,111.99,21668.0,107.5219,107.5506,106.9105,106.9964,21668.0
2016-03-17 13:10:00,112.01,112.01,111.71,111.77,25447.0,107.0155,107.0155,106.7289,106.7863,25447.0
2016-03-17 13:15:00,111.73,111.82,111.64,111.77,17080.0,106.748,106.834,106.662,106.7863,17080.0
2016-03-17 13:20:00,111.82,111.88,111.75,111.76,7880.0,106.834,106.8913,106.7671,106.7767,7880.0
2016-03-17 13:25:00,111.82,112.06,111.79,112.0,12546.0,106.834,107.0633,106.8054,107.006,12546.0
2016-03-17 13:30:00,112.0,112.18,112.0,112.13,16291.0,107.006,107.178,107.006,107.1302,16291.0
2016-03-17 13:35:00,112.14,112.23,112.05,112.07,10249.0,107.1398,107.2257,107.0538,107.0729,10249.0
2016-03-17 13:40:00,112.09,112.19,112.07,112.19,28005.0,107.092,107.1875,107.0729,107.1875,28005.0
2016-03-17 13:45:00,112.2,112.25,112.02,112.03,12310.0,107.1971,107.2448,107.0251,107.0347,12310.0
2016-03-17 13:50:00,112.06,112.15,111.99,112.13,23886.0,107.0633,107.1493,106.9964,107.1302,23886.0
2016-03-17 13:55:00,112.16,112.16,111.84,112.0,30894.0,107.1589,107.1589,106.8531,107.006,30894.0
2016-03-17 14:00:00,111.97,112.05,111.9,112.05,15832.0,106.9773,107.0538,106.9105,107.0538,15832.0
2016-03-17 14:05:00,112.06,112.07,111.86,111.9,15605.0,107.0633,107.0729,106.8722,106.9105,15605.0
2016-03-17 14:10:00,111.95,112.01,111.86,111.92,17237.0,106.9582,107.0155,106.8722,106.9296,17237.0
2016-03-17 14:15:00,111.92,112.04,111.86,111.87,20063.0,106.9296,107.0442,106.8722,106.8818,20063.0
2016-03-17 14:20:00,111.91,111.92,111.75,111.75,32319.0,106.92,106.9296,106.7671,106.7671,32319.0
2016-03-17 14:25:00,111.75,111.75,111.53,111.53,18548.0,106.7671,106.7671,106.557,106.557,18548.0
2016-03-17 14:30:00,111.55,111.88,111.46,111.85,33135.0,106.5761,106.8913,106.4901,106.8627,33135.0
2016-03-17 14:35:00,111.87,111.9,111.72,111.72,20944.0,106.8818,106.9105,106.7385,106.7385,20944.0
2016-03-17 14:40:00,111.7,111.79,111.62,111.67,18366.0,106.7194,106.8054,106.6429,106.6907,18366.0
2016-03-17 14:45:00,111.61,111.73,111.4,111.71,17460.0,106.6334,106.748,106.4327,106.7289,17460.0
2016-03-17 14:50:00,111.71,111.83,111.67,111.77,17415.0,106.7289,106.8436,106.6907,106.7863,17415.0
2016-03-17 14:55:00,111.76,111.76,111.38,111.41,19220.0,106.7767,106.7767,106.4136,106.4423,19220.0
2016-03-17 15:00:00,111.42,111.64,111.36,111.61,17536.0,106.4519,106.662,106.3945,106.6334,17536.0
2016-03-17 15:05:00,111.6,111.67,111.57,111.63,31699.0,106.6238,106.6907,106.5952,106.6525,31699.0
2016-03-17 15:10:00,111.63,111.64,111.48,111.5,16699.0,106.6525,106.662,106.5092,106.5283,16699.0
2016-03-17 15:15:00,111.5,111.55,111.35,111.36,20620.0,106.5283,106.5761,106.385,106.3945,20620.0
2016-03-17 15:20:00,111.37,111.55,111.25,111.45,32647.0,106.4041,106.5761,106.2894,106.4805,32647.0
2016-03-17 15:25:00,111.47,111.8,111.42,111.75,23060.0,106.4996,106.8149,106.4519,106.7671,23060.0
2016-03-17 15:30:00,111.77,111.8,111.47,111.67,44375.0,106.7863,106.8149,106.4996,106.6907,44375.0
2016-03-17 15:35:00,111.67,111.71,111.55,111.67,92518.0,106.6907,106.7289,106.5761,106.6907,92518.0
2016-03-17 15:40:00,111.7,111.7,111.42,111.44,44721.0,106.7194,106.7194,106.4519,106.471,44721.0
2016-03-17 15:45:00,111.43,111.63,111.35,111.46,59194.0,106.4614,106.6525,106.385,106.4901,59194.0
2016-03-17 15:50:00,111.46,111.57,111.37,111.37,101720.0,106.4901,106.5952,106.4041,106.4041,101720.0
2016-03-17 15:55:00,111.4,111.56,111.34,111.49,119989.0,106.4327,106.5856,106.3754,106.5187,119989.0
2016-03-18 09:30:00,111.9,111.9,110.88,111.05,271295.0,106.9105,106.9105,105.9359,106.0984,271295.0
2016-03-18 09:35:00,111.1,111.55,110.82,111.24,44555.0,106.1461,106.5761,105.8786,106.2799,44555.0
2016-03-18 09:40:00,111.32,111.55,111.02,111.18,45046.0,106.3563,106.5761,106.0697,106.2226,45046.0
2016-03-18 09:45:00,111.18,111.25,110.7,110.7,55611.0,106.2226,106.2894,105.764,105.764,55611.0
2016-03-18 09:50:00,110.83,111.01,110.41,110.55,64143.0,105.8882,106.0601,105.4869,105.6206,64143.0
2016-03-18 09:55:00,110.53,110.85,110.47,110.77,71279.0,105.6015,105.9073,105.5442,105.8308,71279.0
2016-03-18 10:00:00,110.78,110.78,110.33,110.43,53658.0,105.8404,105.8404,105.4105,105.506,53658.0
2016-03-18 10:05:00,110.46,110.78,110.35,110.75,27487.0,105.5347,105.8404,105.4296,105.8117,27487.0
2016-03-18 10:10:00,110.75,110.79,110.39,110.55,30765.0,105.8117,105.8499,105.4678,105.6206,30765.0
2016-03-18 10:15:00,110.54,110.54,110.1,110.16,26427.0,105.6111,105.6111,105.1907,105.248,26427.0
2016-03-18 10:20:00,110.2,110.45,110.2,110.29,20080.0,105.2863,105.5251,105.2863,105.3722,20080.0
2016-03-18 10:25:00,110.34,110.97,110.34,110.87,39459.0,105.42,106.0219,105.42,105.9264,39459.0
2016-03-18 10:30:00,110.87,110.88,110.56,110.7,40864.0,105.9264,105.9359,105.6302,105.764,40864.0
2016-03-18 10:35:00,110.68,110.68,110.42,110.45,29839.0,105.7449,105.7449,105.4964,105.5251,29839.0
2016-03-18 10:40:00,110.46,110.51,110.31,110.49,23588.0,105.5347,105.5824,105.3914,105.5633,23588.0
2016-03-18 10:45:00,110.49,110.8,110.43,110.75,40079.0,105.5633,105.8595,105.506,105.8117,40079.0
2016-03-18 10:50:00,110.73,110.8,110.67,110.69,24071.0,105.7926,105.8595,105.7353,105.7544,24071.0
2016-03-18 10:55:00,110.76,110.8,110.53,110.74,29696.0,105.8213,105.8595,105.6015,105.8022,29696.0
2016-03-18 11:00:00,110.8,110.83,110.64,110.64,24723.0,105.8595,105.8882,105.7066,105.7066,24723.0
2016-03-18 11:05:00,110.63,110.88,110.63,110.85,35739.0,105.6971,105.9359,105.6971,105.9073,35739.0
2016-03-18 11:10:00,110.84,111.2,110.79,111.13,40386.0,105.8977,106.2417,105.8499,106.1748,40386.0
2016-03-18 11:15:00,111.13,111.33,110.99,110.99,27898.0,106.1748,106.3659,106.041,106.041,27898.0
2016-03-18 11:20:00,110.97,111.0,110.62,110.67,24220.0,106.0219,106.0506,105.6875,105.7353,24220.0
2016-03-18 11:25:00,110.64,110.76,110.28,110.73,52477.0,105.7066,105.8213,105.3627,105.7926,52477.0
2016-03-18 11:30:00,110.73,111.06,110.67,110.9,31192.0,105.7926,106.1079,105.7353,105.955,31192.0
2016-03-18 11:35:00,110.89,111.11,110.74,111.07,19985.0,105.9455,106.1557,105.8022,106.1175,19985.0
2016-03-18 11:40:00,111.09,111.36,110.66,110.73,31190.0,106.1366,106.3945,105.7257,105.7926,31190.0
2016-03-18 11:45:00,110.7,110.76,110.53,110.7,18672.0,105.764,105.8213,105.6015,105.764,18672.0
2016-03-18 11:50:00,110.72,110.73,110.49,110.52,23687.0,105.7831,105.7926,105.5633,105.592,23687.0
2016-03-18 11:55:00,110.52,110.58,110.41,110.52,22355.0,105.592,105.6493,105.4869,105.592,22355.0
2016-03-18 12:00:00,110.53,110.7,110.51,110.69,24601.0,105.6015,105.764,105.5824,105.7544,24601.0
2016-03-18 12:05:00,110.66,110.78,110.53,110.65,23958.0,105.7257,105.8404,105.6015,105.7162,23958.0
2016-03-18 12:10:00,110.64,110.74,110.56,110.6,15593.0,105.7066,105.8022,105.6302,105.6684,15593.0
2016-03-18 12:15:00,110.66,110.76,110.59,110.61,15499.0,105.7257,105.8213,105.6589,105.678,15499.0
2016-03-18 12:20:00,110.59,110.67,110.51,110.6,33782.0,105.6589,105.7353,105.5824,105.6684,33782.0
2016-03-18 12:25:00,110.63,110.68,110.5,110.55,9262.0,105.6971,105.7449,105.5729,105.6206,9262.0
2016-03-18 12:30:00,110.54,110.59,110.5,110.53,20019.0,105.6111,105.6589,105.5729,105.6015,20019.0
2016-03-18 12:35:00,110.53,110.69,110.52,110.58,18772.0,105.6015,105.7544,105.592,105.6493,18772.0
2016-03-18 12:40:00,110.56,110.62,110.51,110.57,28637.0,105.6302,105.6875,105.5824,105.6398,28637.0
2016-03-18 12:45:00,110.59,110.69,110.56,110.6,16603.0,105.6589,105.7544,105.6302,105.6684,16603.0
2016-03-18 12:50:00,110.6,110.67,110.54,110.59,14548.0,105.6684,105.7353,105.6111,105.6589,14548.0
2016-03-18 12:55:00,110.55,110.62,110.5,110.52,23553.0,105.6206,105.6875,105.5729,105.592,23553.0
2016-03-18 13:00:00,110.54,110.62,110.5,110.58,25151.0,105.6111,105.6875,105.5729,105.6493,25151.0
2016-03-18 13:05:00,110.55,110.59,110.49,110.52,20935.0,105.6206,105.6589,105.5633,105.592,20935.0
2016-03-18 13:10:00,110.49,110.6,110.45,110.47,24721.0,105.5633,105.6684,105.5251,105.5442,24721.0
2016-03-18 13:15:00,110.49,110.49,109.92,109.92,32080.0,105.5633,105.5633,105.0187,105.0187,32080.0
2016-03-18 13:20:00,109.91,110.0,109.8,109.87,21648.0,105.0092,105.0952,104.9041,104.971,21648.0
2016-03-18 13:25:00,109.89,109.94,109.78,109.86,25341.0,104.9901,105.0378,104.885,104.9614,25341.0
2016-03-18 13:30:00,109.83,109.86,109.53,109.56,19888.0,104.9328,104.9614,104.6461,104.6748,19888.0
2016-03-18 13:35:00,109.6,109.64,109.33,109.44,26273.0,104.713,104.7512,104.455,104.5601,26273.0
2016-03-18 13:40:00,109.48,109.53,109.35,109.38,17844.0,104.5984,104.6461,104.4742,104.5028,17844.0
2016-03-18 13:45:00,109.38,109.44,109.28,109.31,29027.0,104.5028,104.5601,104.4073,104.4359,29027.0
2016-03-18 13:50:00,109.3,109.48,109.23,109.26,40821.0,104.4264,104.5984,104.3595,104.3882,40821.0
2016-03-18 13:55:00,109.27,109.3,109.0,109.17,38982.0,104.3977,104.4264,104.1398,104.3022,38982.0
2016-03-18 14:00:00,109.21,109.33,109.1,109.13,32300.0,104.3404,104.455,104.2353,104.264,32300.0
2016-03-18 14:05:00,109.17,109.27,109.08,109.2,27862.0,104.3022,104.3977,104.2162,104.3308,27862.0
2016-03-18 14:10:00,109.2,109.33,109.16,109.24,28507.0,104.3308,104.455,104.2926,104.3691,28507.0
2016-03-18 14:15:00,109.24,109.59,109.17,109.58,36939.0,104.3691,104.7035,104.3022,104.6939,36939.0
2016-03-18 14:20:00,109.59,109.64,109.27,109.33,41158.0,104.7035,104.7512,104.3977,104.455,41158.0
2016-03-18 14:25:00,109.3,109.37,109.2,109.22,22002.0,104.4264,104.4933,104.3308,104.35,22002.0
2016-03-18 14:30:00,109.28,109.28,109.13,109.22,31700.0,104.4073,104.4073,104.264,104.35,31700.0
2016-03-18 14:35:00,109.22,109.44,109.22,109.35,27697.0,104.35,104.5601,104.35,104.4742,27697.0
2016-03-18 14:40:00,109.36,109.47,109.31,109.43,30515.0,104.4837,104.5888,104.4359,104.5506,30515.0
2016-03-18 14:45:00,109.44,109.73,109.43,109.67,68431.0,104.5601,104.8372,104.5506,104.7799,68431.0
2016-03-18 14:50:00,109.66,109.68,109.5,109.53,22132.0,104.7703,104.7894,104.6175,104.6461,22132.0
2016-03-18 14:55:00,109.54,109.54,109.42,109.49,35264.0,104.6557,104.6557,104.541,104.6079,35264.0
2016-03-18 15:00:00,109.5,109.99,109.5,109.93,43021.0,104.6175,105.0856,104.6175,105.0283,43021.0
2016-03-18 15:05:00,109.95,110.26,109.94,110.15,35839.0,105.0474,105.3436,105.0378,105.2385,35839.0
2016-03-18 15:10:00,110.14,110.38,110.14,110.23,32274.0,105.2289,105.4582,105.2289,105.3149,32274.0
2016-03-18 15:15:00,110.2,110.2,109.88,109.93,42978.0,105.2863,105.2863,104.9805,105.0283,42978.0
2016-03-18 15:20:00,109.89,110.08,109.86,109.92,34976.0,104.9901,105.1716,104.9614,105.0187,34976.0
2016-03-18 15:25:00,109.91,109.92,109.5,109.57,49950.0,105.0092,105.0187,104.6175,104.6843,49950.0
2016-03-18 15:30:00,109.62,109.81,109.53,109.78,37020.0,104.7321,104.9136,104.6461,104.885,37020.0
2016-03-18 15:35:00,109.82,110.07,109.81,110.04,43424.0,104.9232,105.1621,104.9136,105.1334,43424.0
2016-03-18 15:40:00,110.04,110.09,110.0,110.01,50576.0,105.1334,105.1812,105.0952,105.1047,50576.0
2016-03-18 15:45:00,110.02,110.19,110.0,110.1,58719.0,105.1143,105.2767,105.0952,105.1907,58719.0
2016-03-18 15:50:00,110.12,110.24,110.12,110.2,87614.0,105.2098,105.3245,105.2098,105.2863,87614.0
2016-03-18 15:55:00,110.2,110.25,110.12,110.19,156544.0,105.2863,105.334,105.2098,105.2767,156544.0
2016-03-21 09:30:00,110.14,110.22,109.26,109.4,37790.0,105.2289,105.3054,104.3882,104.5219,37790.0
2016-03-21 09:35:00,109.41,109.95,109.34,109.61,38006.0,104.5315,105.0474,104.4646,104.7226,38006.0
2016-03-21 09:40:00,109.61,110.37,109.56,110.36,52311.0,104.7226,105.4487,104.6748,105.4391,52311.0
2016-03-21 09:45:00,110.5,110.56,110.11,110.19,30462.0,105.5729,105.6302,105.2003,105.2767,30462.0
2016-03-21 09:50:00,110.19,110.37,110.06,110.29,23657.0,105.2767,105.4487,105.1525,105.3722,23657.0
2016-03-21 09:55:00,110.29,110.29,109.96,110.18,84950.0,105.3722,105.3722,105.057,105.2671,84950.0
2016-03-21 10:00:00,110.18,110.31,110.11,110.13,18841.0,105.2671,105.3914,105.2003,105.2194,18841.0
2016-03-21 10:05:00,110.18,110.18,109.87,109.89,21878.0,105.2671,105.2671,104.971,104.9901,21878.0
2016-03-21 10:10:00,109.87,109.87,108.99,108.99,39842.0,104.971,104.971,104.1302,104.1302,39842.0
2016-03-21 10:15:00,109.0,109.13,108.88,108.94,31906.0,104.1398,104.264,104.0251,104.0824,31906.0
2016-03-21 10:20:00,108.94,109.08,108.86,109.05,28478.0,104.0824,104.2162,104.006,104.1875,28478.0
2016-03-21 10:25:00,109.03,109.11,108.85,108.86,29387.0,104.1684,104.2449,103.9965,104.006,29387.0
2016-03-21 10:30:00,108.86,109.15,108.77,109.15,30884.0,104.006,104.2831,103.92,104.2831,30884.0
2016-03-21 10:35:00,109.12,109.33,109.07,109.28,22011.0,104.2544,104.455,104.2066,104.4073,22011.0
2016-03-21 10:40:00,109.28,109.59,109.28,109.52,31160.0,104.4073,104.7035,104.4073,104.6366,31160.0
2016-03-21 10:45:00,109.46,109.65,109.31,109.52,9969.0,104.5793,104.7608,104.4359,104.6366,9969.0
2016-03-21 10:50:00,109.6,109.76,109.39,109.45,8675.0,104.713,104.8659,104.5124,104.5697,8675.0
2016-03-21 10:55:00,109.46,109.57,109.37,109.41,10993.0,104.5793,104.6843,104.4933,104.5315,10993.0
2016-03-21 11:00:00,109.37,109.56,109.28,109.51,24547.0,104.4933,104.6748,104.4073,104.627,24547.0
2016-03-21 11:05:00,109.53,109.53,109.41,109.45,23248.0,104.6461,104.6461,104.5315,104.5697,23248.0
2016-03-21 11:10:00,109.48,109.64,109.39,109.44,25928.0,104.5984,104.7512,104.5124,104.5601,25928.0
2016-03-21 11:15:00,109.41,109.65,109.41,109.65,10755.0,104.5315,104.7608,104.5315,104.7608,10755.0
2016-03-21 11:20:00,109.61,109.74,109.54,109.67,20400.0,104.7226,104.8468,104.6557,104.7799,20400.0
2016-03-21 11:25:00,109.65,109.71,109.41,109.42,16188.0,104.7608,104.8181,104.5315,104.541,16188.0
2016-03-21 11:30:00,109.48,109.64,109.35,109.36,9920.0,104.5984,104.7512,104.4742,104.4837,9920.0
2016-03-21 11:35:00,109.37,109.46,109.17,109.38,10043.0,104.4933,104.5793,104.3022,104.5028,10043.0
2016-03-21 11:40:00,109.37,109.4,109.15,109.15,22553.0,104.4933,104.5219,104.2831,104.2831,22553.0
2016-03-21 11:45:00,109.18,109.22,108.92,109.03,21136.0,104.3117,104.35,104.0633,104.1684,21136.0
2016-03-21 11:50:00,109.02,109.19,109.01,109.19,11223.0,104.1589,104.3213,104.1493,104.3213,11223.0
2016-03-21 11:55:00,109.18,109.19,108.9,108.95,20197.0,104.3117,104.3213,104.0442,104.092,20197.0
2016-03-21 12:00:00,108.92,108.94,108.69,108.69,24028.0,104.0633,104.0824,103.8436,103.8436,24028.0
2016-03-21 12:05:00,108.71,108.72,108.49,108.59,35988.0,103.8627,103.8722,103.6525,103.748,35988.0
2016-03-21 12:10:00,108.59,108.83,108.58,108.73,16772.0,103.748,103.9773,103.7385,103.8818,16772.0
2016-03-21 12:15:00,108.72,108.76,108.51,108.58,12141.0,103.8722,103.9105,103.6716,103.7385,12141.0
2016-03-21 12:20:00,108.58,108.62,108.51,108.56,14358.0,103.7385,103.7767,103.6716,103.7194,14358.0
2016-03-21 12:25:00,108.55,108.65,108.43,108.61,12691.0,103.7098,103.8054,103.5952,103.7672,12691.0
2016-03-21 12:30:00,108.59,108.68,108.59,108.67,5097.0,103.748,103.834,103.748,103.8245,5097.0
2016-03-21 12:35:00,108.67,108.81,108.62,108.74,12599.0,103.8245,103.9582,103.7767,103.8914,12599.0
2016-03-21 12:40:00,108.76,108.76,108.52,108.57,9679.0,103.9105,103.9105,103.6812,103.7289,9679.0
2016-03-21 12:45:00,108.59,108.59,108.45,108.51,17899.0,103.748,103.748,103.6143,103.6716,17899.0
2016-03-21 12:50:00,108.51,108.53,108.42,108.48,13048.0,103.6716,103.6907,103.5856,103.6429,13048.0
2016-03-21 12:55:00,108.46,108.59,108.45,108.58,21161.0,103.6238,103.748,103.6143,103.7385,21161.0
2016-03-21 13:00:00,108.57,108.94,108.54,108.92,23501.0,103.7289,104.0824,103.7003,104.0633,23501.0
2016-03-21 13:05:00,108.88,109.05,108.79,109.05,16545.0,104.0251,104.1875,103.9391,104.1875,16545.0
2016-03-21 13:10:00,109.05,109.05,108.9,109.03,26771.0,104.1875,104.1875,104.0442,104.1684,26771.0
2016-03-21 13:15:00,109.09,109.33,109.0,109.29,9289.0,104.2258,104.455,104.1398,104.4168,9289.0
2016-03-21 13:20:00,109.33,109.38,109.22,109.24,14450.0,104.455,104.5028,104.35,104.3691,14450.0
2016-03-21 13:25:00,109.24,109.53,109.19,109.51,27022.0,104.3691,104.6461,104.3213,104.627,27022.0
2016-03-21 13:30:00,109.48,109.66,109.46,109.64,15212.0,104.5984,104.7703,104.5793,104.7512,15212.0
2016-03-21 13:35:00,109.64,109.83,109.6,109.76,21228.0,104.7512,104.9328,104.713,104.8659,21228.0
2016-03-21 13:40:00,109.74,109.8,109.56,109.63,10245.0,104.8468,104.9041,104.6748,104.7417,10245.0
2016-03-21 13:45:00,109.63,110.05,109.61,110.01,31478.0,104.7417,105.1429,104.7226,105.1047,31478.0
2016-03-21 13:50:00,109.97,110.24,109.92,110.2,16757.0,105.0665,105.3245,105.0187,105.2863,16757.0
2016-03-21 13:55:00,110.24,110.44,110.18,110.42,32627.0,105.3245,105.5156,105.2671,105.4964,32627.0
2016-03-21 14:00:00,110.38,110.71,110.38,110.62,54940.0,105.4582,105.7735,105.4582,105.6875,54940.0
2016-03-21 14:05:00,110.63,110.69,110.47,110.66,18291.0,105.6971,105.7544,105.5442,105.7257,18291.0
2016-03-21 14:10:00,110.59,111.02,110.58,111.0,28906.0,105.6589,106.0697,105.6493,106.0506,28906.0
2016-03-21 14:15:00,111.0,111.21,110.99,111.08,23385.0,106.0506,106.2512,106.041,106.127,23385.0
2016-03-21 14:20:00,111.09,111.36,110.97,111.34,32819.0,106.1366,106.3945,106.0219,106.3754,32819.0
2016-03-21 14:25:00,111.31,111.52,111.25,111.46,34601.0,106.3468,106.5474,106.2894,106.4901,34601.0
2016-03-21 14:30:00,111.48,111.48,111.08,111.08,43265.0,106.5092,106.5092,106.127,106.127,43265.0
2016-03-21 14:35:00,111.06,111.1,110.77,110.93,23353.0,106.1079,106.1461,105.8308,105.9837,23353.0
2016-03-21 14:40:00,110.93,111.04,110.79,111.0,18321.0,105.9837,106.0888,105.8499,106.0506,18321.0
2016-03-21 14:45:00,111.01,111.01,110.88,110.92,25853.0,106.0601,106.0601,105.9359,105.9742,25853.0
2016-03-21 14:50:00,110.88,111.09,110.88,110.98,22763.0,105.9359,106.1366,105.9359,106.0315,22763.0
2016-03-21 14:55:00,110.99,111.22,110.96,111.13,16085.0,106.041,106.2608,106.0124,106.1748,16085.0
2016-03-21 15:00:00,111.07,111.09,110.96,111.02,12095.0,106.1175,106.1366,106.0124,106.0697,12095.0
2016-03-21 15:05:00,111.0,111.1,110.99,111.05,18200.0,106.0506,106.1461,106.041,106.0984,18200.0
2016-03-21 15:10:00,111.05,111.06,110.89,110.96,22536.0,106.0984,106.1079,105.9455,106.0124,22536.0
2016-03-21 15:15:00,110.97,111.06,110.96,110.99,41878.0,106.0219,106.1079,106.0124,106.041,41878.0
2016-03-21 15:20:00,110.98,111.02,110.71,110.73,17419.0,106.0315,106.0697,105.7735,105.7926,17419.0
2016-03-21 15:25:00,110.71,110.83,110.68,110.72,13364.0,105.7735,105.8882,105.7449,105.7831,13364.0
2016-03-21 15:30:00,110.72,110.72,110.38,110.48,24316.0,105.7831,105.7831,105.4582,105.5538,24316.0
2016-03-21 15:35:00,110.5,110.57,110.41,110.48,17440.0,105.5729,105.6398,105.4869,105.5538,17440.0
2016-03-21 15:40:00,110.5,110.64,110.43,110.53,19951.0,105.5729,105.7066,105.506,105.6015,19951.0
2016-03-21 15:45:00,110.53,110.67,110.51,110.65,19604.0,105.6015,105.7353,105.5824,105.7162,19604.0
2016-03-21 15:50:00,110.66,110.9,110.64,110.79,50938.0,105.7257,105.955,105.7066,105.8499,50938.0
2016-03-21 15:55:00,110.81,110.93,110.75,110.85,65411.0,105.8691,105.9837,105.8117,105.9073,65411.0
2016-03-22 09:30:00,108.09,109.45,107.85,108.94,122467.0,103.2703,104.5697,103.041,104.0824,122467.0
2016-03-22 09:35:00,109.02,109.35,108.58,109.0,122168.0,104.1589,104.4742,103.7385,104.1398,122168.0
2016-03-22 09:40:00,109.03,109.16,108.81,109.16,74913.0,104.1684,104.2926,103.9582,104.2926,74913.0
2016-03-22 09:45:00,109.12,109.12,108.77,108.95,36196.0,104.2544,104.2544,103.92,104.092,36196.0
2016-03-22 09:50:00,108.8,108.95,108.41,108.87,47572.0,103.9487,104.092,103.5761,104.0156,47572.0
2016-03-22 09:55:00,108.84,109.2,108.79,108.84,50627.0,103.9869,104.3308,103.9391,103.9869,50627.0
2016-03-22 10:00:00,108.82,109.18,108.82,109.06,54548.0,103.9678,104.3117,103.9678,104.1971,54548.0
2016-03-22 10:05:00,109.08,109.1,108.83,109.0,54520.0,104.2162,104.2353,103.9773,104.1398,54520.0
2016-03-22 10:10:00,108.97,109.19,108.94,109.04,43633.0,104.1111,104.3213,104.0824,104.178,43633.0
2016-03-22 10:15:00,109.04,109.16,108.75,108.76,44861.0,104.178,104.2926,103.9009,103.9105,44861.0
2016-03-22 10:20:00,108.8,108.97,108.5,108.69,55689.0,103.9487,104.1111,103.6621,103.8436,55689.0
2016-03-22 10:25:00,108.65,108.94,108.5,108.86,23149.0,103.8054,104.0824,103.6621,104.006,23149.0
2016-03-22 10:30:00,108.91,108.95,108.72,108.87,21050.0,104.0538,104.092,103.8722,104.0156,21050.0
2016-03-22 10:35:00,108.91,109.03,108.83,108.93,19052.0,104.0538,104.1684,103.9773,104.0729,19052.0
2016-03-22 10:40:00,108.93,109.03,108.83,108.98,20899.0,104.0729,104.1684,103.9773,104.1207,20899.0
2016-03-22 10:45:00,109.0,109.39,108.92,109.22,29891.0,104.1398,104.5124,104.0633,104.35,29891.0
2016-03-22 10:50:00,109.2,109.57,109.2,109.53,58446.0,104.3308,104.6843,104.3308,104.6461,58446.0
2016-03-22 10:55:00,109.53,109.61,109.13,109.13,20510.0,104.6461,104.7226,104.264,104.264,20510.0
2016-03-22 11:00:00,109.17,109.19,109.03,109.17,17462.0,104.3022,104.3213,104.1684,104.3022,17462.0
2016-03-22 11:05:00,109.15,109.34,109.11,109.25,19289.0,104.2831,104.4646,104.2449,104.3786,19289.0
2016-03-22 11:10:00,109.27,109.4,109.25,109.37,9601.0,104.3977,104.5219,104.3786,104.4933,9601.0
2016-03-22 11:15:00,109.38,109.5,109.33,109.47,23984.0,104.5028,104.6175,104.455,104.5888,23984.0
2016-03-22 11:20:00,109.5,109.52,109.3,109.37,22272.0,104.6175,104.6366,104.4264,104.4933,22272.0
2016-03-22 11:25:00,109.36,109.36,109.11,109.13,19395.0,104.4837,104.4837,104.2449,104.264,19395.0
2016-03-22 11:30:00,109.11,109.11,108.94,109.0,28339.0,104.2449,104.2449,104.0824,104.1398,28339.0
2016-03-22 11:35:00,109.0,109.07,108.89,108.92,26715.0,104.1398,104.2066,104.0347,104.0633,26715.0
2016-03-22 11:40:00,108.92,109.05,108.91,108.97,29212.0,104.0633,104.1875,104.0538,104.1111,29212.0
2016-03-22 11:45:00,108.99,109.21,108.68,108.71,25082.0,104.1302,104.3404,103.834,103.8627,25082.0
2016-03-22 11:50:00,108.7,108.99,108.62,108.87,22781.0,103.8531,104.1302,103.7767,104.0156,22781.0
2016-03-22 11:55:00,108.86,108.89,108.71,108.71,14246.0,104.006,104.0347,103.8627,103.8627,14246.0
2016-03-22 12:00:00,108.71,108.8,108.42,108.51,30644.0,103.8627,103.9487,103.5856,103.6716,30644.0
2016-03-22 12:05:00,108.51,108.55,108.42,108.46,30265.0,103.6716,103.7098,103.5856,103.6238,30265.0
2016-03-22 12:10:00,108.45,108.46,108.22,108.38,39699.0,103.6143,103.6238,103.3945,103.5474,39699.0
2016-03-22 12:15:00,108.38,108.61,108.34,108.47,18780.0,103.5474,103.7672,103.5092,103.6334,18780.0
2016-03-22 12:20:00,108.45,108.57,108.41,108.51,6062.0,103.6143,103.7289,103.5761,103.6716,6062.0
2016-03-22 12:25:00,108.55,108.81,108.44,108.78,16760.0,103.7098,103.9582,103.6047,103.9296,16760.0
2016-03-22 12:30:00,108.75,109.07,108.7,109.07,27933.0,103.9009,104.2066,103.8531,104.2066,27933.0
2016-03-22 12:35:00,109.02,109.06,108.91,108.98,25083.0,104.1589,104.1971,104.0538,104.1207,25083.0
2016-03-22 12:40:00,108.98,109.15,108.97,109.09,13836.0,104.1207,104.2831,104.1111,104.2258,13836.0
2016-03-22 12:45:00,109.1,109.24,109.09,109.17,14906.0,104.2353,104.3691,104.2258,104.3022,14906.0
2016-03-22 12:50:00,109.15,109.4,109.14,109.23,19501.0,104.2831,104.5219,104.2735,104.3595,19501.0
2016-03-22 12:55:00,109.24,109.42,109.19,109.27,27151.0,104.3691,104.541,104.3213,104.3977,27151.0
2016-03-22 13:00:00,109.24,109.25,109.16,109.23,6900.0,104.3691,104.3786,104.2926,104.3595,6900.0
2016-03-22 13:05:00,109.24,109.35,109.22,109.26,11597.0,104.3691,104.4742,104.35,104.3882,11597.0
2016-03-22 13:10:00,109.25,109.29,109.13,109.16,7805.0,104.3786,104.4168,104.264,104.2926,7805.0
2016-03-22 13:15:00,109.14,109.14,109.0,109.08,15710.0,104.2735,104.2735,104.1398,104.2162,15710.0
2016-03-22 13:20:00,109.07,109.07,108.98,109.01,8286.0,104.2066,104.2066,104.1207,104.1493,8286.0
2016-03-22 13:25:00,109.03,109.12,108.96,109.11,12534.0,104.1684,104.2544,104.1015,104.2449,12534.0
2016-03-22 13:30:00,109.08,109.1,109.0,109.09,8681.0,104.2162,104.2353,104.1398,104.2258,8681.0
2016-03-22 13:35:00,109.15,109.29,109.12,109.26,5991.0,104.2831,104.4168,104.2544,104.3882,5991.0
2016-03-22 13:40:00,109.29,109.33,109.22,109.33,18701.0,104.4168,104.455,104.35,104.455,18701.0
2016-03-22 13:45:00,109.32,109.32,109.25,109.3,6919.0,104.4455,104.4455,104.3786,104.4264,6919.0
2016-03-22 13:50:00,109.31,109.33,109.24,109.27,12250.0,104.4359,104.455,104.3691,104.3977,12250.0
2016-03-22 13:55:00,109.3,109.3,109.06,109.06,27697.0,104.4264,104.4264,104.1971,104.1971,27697.0
2016-03-22 14:00:00,109.07,109.12,109.0,109.09,15599.0,104.2066,104.2544,104.1398,104.2258,15599.0
2016-03-22 14:05:00,109.11,109.12,108.89,108.93,16685.0,104.2449,104.2544,104.0347,104.0729,16685.0
2016-03-22 14:10:00,108.93,109.04,108.89,108.91,14700.0,104.0729,104.178,104.0347,104.0538,14700.0
2016-03-22 14:15:00,108.89,108.95,108.73,108.85,17465.0,104.0347,104.092,103.8818,103.9965,17465.0
2016-03-22 14:20:00,108.84,108.95,108.73,108.74,21846.0,103.9869,104.092,103.8818,103.8914,21846.0
2016-03-22 14:25:00,108.78,108.88,108.77,108.79,10637.0,103.9296,104.0251,103.92,103.9391,10637.0
2016-03-22 14:30:00,108.8,108.95,108.75,108.95,19359.0,103.9487,104.092,103.9009,104.092,19359.0
2016-03-22 14:35:00,108.95,109.16,108.93,108.97,22500.0,104.092,104.2926,104.0729,104.1111,22500.0
2016-03-22 14:40:00,109.01,109.01,108.76,108.79,11321.0,104.1493,104.1493,103.9105,103.9391,11321.0
2016-03-22 14:45:00,108.8,108.81,108.62,108.65,14603.0,103.9487,103.9582,103.7767,103.8054,14603.0
2016-03-22 14:50:00,108.67,108.71,108.6,108.71,13002.0,103.8245,103.8627,103.7576,103.8627,13002.0
2016-03-22 14:55:00,108.71,108.71,108.38,108.4,19699.0,103.8627,103.8627,103.5474,103.5665,19699.0
2016-03-22 15:00:00,108.37,108.62,108.28,108.62,45919.0,103.5379,103.7767,103.4519,103.7767,45919.0
2016-03-22 15:05:00,108.62,108.75,108.55,108.62,35658.0,103.7767,103.9009,103.7098,103.7767,35658.0
2016-03-22 15:10:00,108.61,108.79,108.58,108.73,22795.0,103.7672,103.9391,103.7385,103.8818,22795.0
2016-03-22 15:15:00,108.75,108.8,108.4,108.44,22573.0,103.9009,103.9487,103.5665,103.6047,22573.0
2016-03-22 15:20:00,108.46,108.58,108.43,108.58,20115.0,103.6238,103.7385,103.5952,103.7385,20115.0
2016-03-22 15:25:00,108.58,108.76,108.57,108.75,19843.0,103.7385,103.9105,103.7289,103.9009,19843.0
2016-03-22 15:30:00,108.72,108.81,108.68,108.77,25164.0,103.8722,103.9582,103.834,103.92,25164.0
2016-03-22 15:35:00,108.78,108.82,108.69,108.72,30082.0,103.9296,103.9678,103.8436,103.8722,30082.0
2016-03-22 15:40:00,108.72,108.95,108.72,108.92,37996.0,103.8722,104.092,103.8722,104.0633,37996.0
2016-03-22 15:45:00,108.92,108.97,108.84,108.89,34073.0,104.0633,104.1111,103.9869,104.0347,34073.0
2016-03-22 15:50:00,108.88,108.92,108.82,108.84,50571.0,104.0251,104.0633,103.9678,103.9869,50571.0
2016-03-22 15:55:00,108.86,109.04,108.85,108.92,91120.0,104.006,104.178,103.9965,104.0633,91120.0
2016-03-23 09:30:00,109.34,109.5,108.78,109.09,24390.0,104.4646,104.6175,103.9296,104.2258,24390.0
2016-03-23 09:35:00,109.1,109.72,109.04,109.07,15311.0,104.2353,104.8277,104.178,104.2066,15311.0
2016-03-23 09:40:00,109.12,109.29,108.81,108.97,38150.0,104.2544,104.4168,103.9582,104.1111,38150.0
2016-03-23 09:45:00,108.96,109.09,108.38,108.38,17696.0,104.1015,104.2258,103.5474,103.5474,17696.0
2016-03-23 09:50:00,108.42,109.12,108.39,108.78,23435.0,103.5856,104.2544,103.557,103.9296,23435.0
2016-03-23 09:55:00,108.71,109.0,108.5,108.73,12170.0,103.8627,104.1398,103.6621,103.8818,12170.0
2016-03-23 10:00:00,108.76,109.16,108.74,108.86,18349.0,103.9105,104.2926,103.8914,104.006,18349.0
2016-03-23 10:05:00,108.84,109.0,108.81,109.0,15524.0,103.9869,104.1398,103.9582,104.1398,15524.0
2016-03-23 10:10:00,109.0,109.1,108.92,108.98,22327.0,104.1398,104.2353,104.0633,104.1207,22327.0
2016-03-23 10:15:00,108.96,109.44,108.92,109.01,21439.0,104.1015,104.5601,104.0633,104.1493,21439.0
2016-03-23 10:20:00,109.0,109.33,109.0,109.29,7946.0,104.1398,104.455,104.1398,104.4168,7946.0
2016-03-23 10:25:00,109.32,109.48,109.0,109.35,20074.0,104.4455,104.5984,104.1398,104.4742,20074.0
2016-03-23 10:30:00,109.3,109.5,109.09,109.24,23668.0,104.4264,104.6175,104.2258,104.3691,23668.0
2016-03-23 10:35:00,109.25,109.25,108.9,108.95,13976.0,104.3786,104.3786,104.0442,104.092,13976.0
2016-03-23 10:40:00,109.12,109.2,108.92,109.13,13878.0,104.2544,104.3308,104.0633,104.264,13878.0
2016-03-23 10:45:00,109.09,109.21,108.96,109.02,8950.0,104.2258,104.3404,104.1015,104.1589,8950.0
2016-03-23 10:50:00,109.07,109.07,108.81,108.95,12649.0,104.2066,104.2066,103.9582,104.092,12649.0
2016-03-23 10:55:00,108.96,109.19,108.88,109.06,10001.0,104.1015,104.3213,104.0251,104.1971,10001.0
2016-03-23 11:00:00,108.98,109.04,108.83,108.96,12944.0,104.1207,104.178,103.9773,104.1015,12944.0
2016-03-23 11:05:00,108.95,109.21,108.92,109.21,6472.0,104.092,104.3404,104.0633,104.3404,6472.0
2016-03-23 11:10:00,109.21,109.23,109.03,109.07,10319.0,104.3404,104.3595,104.1684,104.2066,10319.0
2016-03-23 11:15:00,109.04,109.05,108.81,108.85,24780.0,104.178,104.1875,103.9582,103.9965,24780.0
2016-03-23 11:20:00,108.84,109.08,108.84,108.96,26334.0,103.9869,104.2162,103.9869,104.1015,26334.0
2016-03-23 11:25:00,108.96,109.06,108.8,108.95,9679.0,104.1015,104.1971,103.9487,104.092,9679.0
2016-03-23 11:30:00,108.9,108.94,108.78,108.84,7089.0,104.0442,104.0824,103.9296,103.9869,7089.0
2016-03-23 11:35:00,108.8,108.89,108.66,108.89,27686.0,103.9487,104.0347,103.8149,104.0347,27686.0
2016-03-23 11:40:00,108.92,108.93,108.78,108.86,9409.0,104.0633,104.0729,103.9296,104.006,9409.0
2016-03-23 11:45:00,108.86,109.05,108.84,109.05,15914.0,104.006,104.1875,103.9869,104.1875,15914.0
2016-03-23 11:50:00,109.0,109.08,108.92,109.02,24432.0,104.1398,104.2162,104.0633,104.1589,24432.0
2016-03-23 11:55:00,109.01,109.09,108.89,109.08,11087.0,104.1493,104.2258,104.0347,104.2162,11087.0
2016-03-23 12:00:00,109.1,109.24,108.98,109.18,8537.0,104.2353,104.3691,104.1207,104.3117,8537.0
2016-03-23 12:05:00,109.16,109.23,109.05,109.15,16719.0,104.2926,104.3595,104.1875,104.2831,16719.0
2016-03-23 12:10:00,109.15,109.3,109.13,109.29,8186.0,104.2831,104.4264,104.264,104.4168,8186.0
2016-03-23 12:15:00,109.31,109.31,109.07,109.26,7560.0,104.4359,104.4359,104.2066,104.3882,7560.0
2016-03-23 12:20:00,109.29,109.36,109.2,109.29,9671.0,104.4168,104.4837,104.3308,104.4168,9671.0
2016-03-23 12:25:00,109.26,109.33,109.06,109.16,13216.0,104.3882,104.455,104.1971,104.2926,13216.0
2016-03-23 12:30:00,109.16,109.16,108.96,109.05,20944.0,104.2926,104.2926,104.1015,104.1875,20944.0
2016-03-23 12:35:00,109.01,109.08,108.9,109.0,11151.0,104.1493,104.2162,104.0442,104.1398,11151.0
2016-03-23 12:40:00,108.99,109.11,108.88,109.11,5714.0,104.1302,104.2449,104.0251,104.2449,5714.0
2016-03-23 12:45:00,109.11,109.13,108.85,108.93,7210.0,104.2449,104.264,103.9965,104.0729,7210.0
2016-03-23 12:50:00,108.93,109.05,108.83,109.05,10961.0,104.0729,104.1875,103.9773,104.1875,10961.0
2016-03-23 12:55:00,109.01,109.25,108.95,109.19,12107.0,104.1493,104.3786,104.092,104.3213,12107.0
2016-03-23 13:00:00,109.2,109.26,109.09,109.09,5406.0,104.3308,104.3882,104.2258,104.2258,5406.0
2016-03-23 13:05:00,109.08,109.16,108.94,109.09,35558.0,104.2162,104.2926,104.0824,104.2258,35558.0
2016-03-23 13:10:00,109.14,109.33,109.14,109.33,8729.0,104.2735,104.455,104.2735,104.455,8729.0
2016-03-23 13:15:00,109.27,109.47,109.23,109.31,8537.0,104.3977,104.5888,104.3595,104.4359,8537.0
2016-03-23 13:20:00,109.36,109.45,109.18,109.44,3720.0,104.4837,104.5697,104.3117,104.5601,3720.0
2016-03-23 13:25:00,109.41,109.53,109.38,109.5,19006.0,104.5315,104.6461,104.5028,104.6175,19006.0
2016-03-23 13:30:00,109.58,109.61,109.38,109.38,12517.0,104.6939,104.7226,104.5028,104.5028,12517.0
2016-03-23 13:35:00,109.37,109.45,109.34,109.44,4757.0,104.4933,104.5697,104.4646,104.5601,4757.0
2016-03-23 13:40:00,109.44,109.5,109.4,109.46,10638.0,104.5601,104.6175,104.5219,104.5793,10638.0
2016-03-23 13:45:00,109.47,109.55,109.46,109.48,5553.0,104.5888,104.6652,104.5793,104.5984,5553.0
2016-03-23 13:50:00,109.5,109.53,109.42,109.48,9120.0,104.6175,104.6461,104.541,104.5984,9120.0
2016-03-23 13:55:00,109.47,109.51,109.37,109.41,12816.0,104.5888,104.627,104.4933,104.5315,12816.0
2016-03-23 14:00:00,109.36,109.48,109.32,109.42,12466.0,104.4837,104.5984,104.4455,104.541,12466.0
2016-03-23 14:05:00,109.41,109.52,109.39,109.48,11809.0,104.5315,104.6366,104.5124,104.5984,11809.0
2016-03-23 14:10:00,109.42,109.5,109.37,109.42,12106.0,104.541,104.6175,104.4933,104.541,12106.0
2016-03-23 14:15:00,109.4,109.53,109.4,109.45,12607.0,104.5219,104.6461,104.5219,104.5697,12607.0
2016-03-23 14:20:00,109.43,109.52,109.34,109.42,12373.0,104.5506,104.6366,104.4646,104.541,12373.0
2016-03-23 14:25:00,109.43,109.43,109.24,109.26,15314.0,104.5506,104.5506,104.3691,104.3882,15314.0
2016-03-23 14:30:00,109.31,109.37,109.27,109.36,10528.0,104.4359,104.4933,104.3977,104.4837,10528.0
2016-03-23 14:35:00,109.33,109.39,109.18,109.18,16716.0,104.455,104.5124,104.3117,104.3117,16716.0
2016-03-23 14:40:00,109.17,109.17,108.95,109.13,12347.0,104.3022,104.3022,104.092,104.264,12347.0
2016-03-23 14:45:00,109.13,109.24,108.96,108.96,17643.0,104.264,104.3691,104.1015,104.1015,17643.0
2016-03-23 14:50:00,108.99,109.09,108.93,108.98,11983.0,104.1302,104.2258,104.0729,104.1207,11983.0
2016-03-23 14:55:00,109.0,109.08,108.96,109.08,8566.0,104.1398,104.2162,104.1015,104.2162,8566.0
2016-03-23 15:00:00,109.06,109.12,108.91,108.95,15507.0,104.1971,104.2544,104.0538,104.092,15507.0
2016-03-23 15:05:00,108.94,109.0,108.8,108.99,23100.0,104.0824,104.1398,103.9487,104.1302,23100.0
2016-03-23 15:10:00,108.95,108.99,108.79,108.8,19974.0,104.092,104.1302,103.9391,103.9487,19974.0
2016-03-23 15:15:00,108.79,108.81,108.65,108.81,24362.0,103.9391,103.9582,103.8054,103.9582,24362.0
2016-03-23 15:20:00,108.81,108.91,108.68,108.79,22014.0,103.9582,104.0538,103.834,103.9391,22014.0
2016-03-23 15:25:00,108.79,108.91,108.72,108.8,25968.0,103.9391,104.0538,103.8722,103.9487,25968.0
2016-03-23 15:30:00,108.8,109.0,108.73,108.99,24208.0,103.9487,104.1398,103.8818,104.1302,24208.0
2016-03-23 15:35:00,108.99,109.14,108.97,109.08,19917.0,104.1302,104.2735,104.1111,104.2162,19917.0
2016-03-23 15:40:00,109.1,109.17,108.97,109.06,25851.0,104.2353,104.3022,104.1111,104.1971,25851.0
2016-03-23 15:45:00,109.02,109.13,108.94,109.1,31274.0,104.1589,104.264,104.0824,104.2353,31274.0
2016-03-23 15:50:00,109.09,109.12,108.99,109.02,49306.0,104.2258,104.2544,104.1302,104.1589,49306.0
2016-03-23 15:55:00,109.01,109.14,108.95,108.99,103272.0,104.1493,104.2735,104.092,104.1302,103272.0
2016-03-24 09:30:00,108.14,108.38,106.5,107.16,82467.0,103.3181,103.5474,101.7512,102.3818,82467.0
2016-03-24 09:35:00,107.06,107.66,107.06,107.43,14246.0,102.2863,102.8595,102.2863,102.6398,14246.0
2016-03-24 09:40:00,107.41,107.41,106.9,107.19,23142.0,102.6207,102.6207,102.1334,102.4105,23142.0
2016-03-24 09:45:00,107.13,107.25,106.75,107.0,21784.0,102.3531,102.4678,101.9901,102.2289,21784.0
2016-03-24 09:50:00,107.04,107.54,106.91,107.51,25850.0,102.2672,102.7449,102.143,102.7162,25850.0
2016-03-24 09:55:00,107.5,107.85,107.42,107.82,22687.0,102.7066,103.041,102.6302,103.0124,22687.0
2016-03-24 10:00:00,107.78,107.78,107.03,107.03,23852.0,102.9742,102.9742,102.2576,102.2576,23852.0
2016-03-24 10:05:00,107.01,107.37,106.93,107.09,29352.0,102.2385,102.5824,102.1621,102.3149,29352.0
2016-03-24 10:10:00,107.11,107.33,106.96,107.12,37920.0,102.334,102.5442,102.1907,102.3436,37920.0
2016-03-24 10:15:00,107.12,107.36,107.06,107.06,10855.0,102.3436,102.5729,102.2863,102.2863,10855.0
2016-03-24 10:20:00,107.03,107.13,106.87,106.87,5907.0,102.2576,102.3531,102.1047,102.1047,5907.0
2016-03-24 10:25:00,106.87,106.9,106.7,106.79,9102.0,102.1047,102.1334,101.9423,102.0283,9102.0
2016-03-24 10:30:00,106.84,107.18,106.8,107.02,7604.0,102.0761,102.4009,102.0379,102.2481,7604.0
2016-03-24 10:35:00,107.02,107.13,106.79,107.11,39513.0,102.2481,102.3531,102.0283,102.334,39513.0
2016-03-24 10:40:00,107.08,107.23,106.97,107.02,42198.0,102.3054,102.4487,102.2003,102.2481,42198.0
2016-03-24 10:45:00,107.04,107.27,106.99,107.16,11369.0,102.2672,102.4869,102.2194,102.3818,11369.0
2016-03-24 10:50:00,107.13,107.37,107.11,107.11,16985.0,102.3531,102.5824,102.334,102.334,16985.0
2016-03-24 10:55:00,107.09,107.11,106.97,107.01,12642.0,102.3149,102.334,102.2003,102.2385,12642.0
2016-03-24 11:00:00,107.04,107.84,107.04,107.83,43362.0,102.2672,103.0315,102.2672,103.0219,43362.0
2016-03-24 11:05:00,107.83,107.85,107.65,107.78,25216.0,103.0219,103.041,102.85,102.9742,25216.0
2016-03-24 11:10:00,107.79,108.1,107.61,107.67,27112.0,102.9837,103.2799,102.8117,102.8691,27112.0
2016-03-24 11:15:00,107.65,107.91,107.58,107.91,13987.0,102.85,103.0984,102.7831,103.0984,13987.0
2016-03-24 11:20:00,107.88,107.89,107.57,107.64,3900.0,103.0697,103.0793,102.7735,102.8404,3900.0
2016-03-24 11:25:00,107.67,107.81,107.6,107.78,4750.0,102.8691,103.0028,102.8022,102.9742,4750.0
2016-03-24 11:30:00,107.73,107.76,107.43,107.56,17447.0,102.9264,102.9551,102.6398,102.764,17447.0
2016-03-24 11:35:00,107.56,107.56,107.35,107.5,20706.0,102.764,102.764,102.5633,102.7066,20706.0
2016-03-24 11:40:00,107.48,107.64,107.46,107.6,12770.0,102.6875,102.8404,102.6684,102.8022,12770.0
2016-03-24 11:45:00,107.59,107.59,107.41,107.5,12224.0,102.7926,102.7926,102.6207,102.7066,12224.0
2016-03-24 11:50:00,107.53,107.54,107.35,107.42,2730.0,102.7353,102.7449,102.5633,102.6302,2730.0
2016-03-24 11:55:00,107.37,107.48,107.34,107.48,21355.0,102.5824,102.6875,102.5538,102.6875,21355.0
2016-03-24 12:00:00,107.44,107.57,107.43,107.55,6346.0,102.6493,102.7735,102.6398,102.7544,6346.0
2016-03-24 12:05:00,107.59,107.78,107.54,107.73,8676.0,102.7926,102.9742,102.7449,102.9264,8676.0
2016-03-24 12:10:00,107.75,107.88,107.7,107.7,5845.0,102.9455,103.0697,102.8977,102.8977,5845.0
2016-03-24 12:15:00,107.79,107.79,107.59,107.59,13698.0,102.9837,102.9837,102.7926,102.7926,13698.0
2016-03-24 12:20:00,107.57,107.63,107.53,107.55,9317.0,102.7735,102.8309,102.7353,102.7544,9317.0
2016-03-24 12:25:00,107.51,107.57,107.46,107.47,18688.0,102.7162,102.7735,102.6684,102.678,18688.0
2016-03-24 12:30:00,107.46,107.54,107.35,107.36,12131.0,102.6684,102.7449,102.5633,102.5729,12131.0
2016-03-24 12:35:00,107.36,107.49,107.26,107.26,24208.0,102.5729,102.6971,102.4773,102.4773,24208.0
2016-03-24 12:40:00,107.34,107.44,107.25,107.34,18269.0,102.5538,102.6493,102.4678,102.5538,18269.0
2016-03-24 12:45:00,107.31,107.48,107.31,107.48,9488.0,102.5251,102.6875,102.5251,102.6875,9488.0
2016-03-24 12:50:00,107.5,107.53,107.37,107.37,12149.0,102.7066,102.7353,102.5824,102.5824,12149.0
2016-03-24 12:55:00,107.36,107.44,107.29,107.35,12636.0,102.5729,102.6493,102.506,102.5633,12636.0
2016-03-24 13:00:00,107.38,107.53,107.34,107.39,6600.0,102.592,102.7353,102.5538,102.6016,6600.0
2016-03-24 13:05:00,107.4,107.49,107.39,107.42,5224.0,102.6111,102.6971,102.6016,102.6302,5224.0
2016-03-24 13:10:00,107.47,107.49,107.37,107.37,4436.0,102.678,102.6971,102.5824,102.5824,4436.0
2016-03-24 13:15:00,107.4,107.49,107.4,107.44,7732.0,102.6111,102.6971,102.6111,102.6493,7732.0
2016-03-24 13:20:00,107.44,107.44,107.28,107.32,10615.0,102.6493,102.6493,102.4965,102.5347,10615.0
2016-03-24 13:25:00,107.38,107.4,107.23,107.25,7711.0,102.592,102.6111,102.4487,102.4678,7711.0
2016-03-24 13:30:00,107.21,107.28,107.2,107.21,2600.0,102.4296,102.4965,102.42,102.4296,2600.0
2016-03-24 13:35:00,107.23,107.3,107.13,107.22,17380.0,102.4487,102.5156,102.3531,102.4391,17380.0
2016-03-24 13:40:00,107.26,107.33,107.21,107.28,13113.0,102.4773,102.5442,102.4296,102.4965,13113.0
2016-03-24 13:45:00,107.25,107.35,107.22,107.25,9937.0,102.4678,102.5633,102.4391,102.4678,9937.0
2016-03-24 13:50:00,107.24,107.54,107.22,107.49,9565.0,102.4582,102.7449,102.4391,102.6971,9565.0
2016-03-24 13:55:00,107.47,107.5,107.41,107.44,2300.0,102.678,102.7066,102.6207,102.6493,2300.0
2016-03-24 14:00:00,107.44,107.56,107.41,107.44,6690.0,102.6493,102.764,102.6207,102.6493,6690.0
2016-03-24 14:05:00,107.43,107.46,107.3,107.3,5725.0,102.6398,102.6684,102.5156,102.5156,5725.0
2016-03-24 14:10:00,107.33,107.46,107.31,107.42,6722.0,102.5442,102.6684,102.5251,102.6302,6722.0
2016-03-24 14:15:00,107.38,107.57,107.38,107.54,4800.0,102.592,102.7735,102.592,102.7449,4800.0
2016-03-24 14:20:00,107.57,107.75,107.57,107.71,4200.0,102.7735,102.9455,102.7735,102.9073,4200.0
2016-03-24 14:25:00,107.71,107.75,107.57,107.58,11715.0,102.9073,102.9455,102.7735,102.7831,11715.0
2016-03-24 14:30:00,107.64,107.68,107.53,107.64,5002.0,102.8404,102.8786,102.7353,102.8404,5002.0
2016-03-24 14:35:00,107.63,107.76,107.58,107.64,8622.0,102.8309,102.9551,102.7831,102.8404,8622.0
2016-03-24 14:40:00,107.63,107.91,107.63,107.79,6952.0,102.8309,103.0984,102.8309,102.9837,6952.0
2016-03-24 14:45:00,107.82,107.96,107.76,107.91,6380.0,103.0124,103.1461,102.9551,103.0984,6380.0
2016-03-24 14:50:00,107.91,108.12,107.89,107.89,7905.0,103.0984,103.299,103.0793,103.0793,7905.0
2016-03-24 14:55:00,107.89,107.93,107.74,107.82,6328.0,103.0793,103.1175,102.9359,103.0124,6328.0
2016-03-24 15:00:00,107.86,107.88,107.72,107.77,5809.0,103.0506,103.0697,102.9168,102.9646,5809.0
2016-03-24 15:05:00,107.8,107.9,107.79,107.84,4700.0,102.9933,103.0888,102.9837,103.0315,4700.0
2016-03-24 15:10:00,107.86,108.0,107.86,108.0,7510.0,103.0506,103.1844,103.0506,103.1844,7510.0
2016-03-24 15:15:00,107.98,108.05,107.93,107.93,7955.0,103.1652,103.2321,103.1175,103.1175,7955.0
2016-03-24 15:20:00,107.95,108.04,107.91,107.94,10090.0,103.1366,103.2226,103.0984,103.127,10090.0
2016-03-24 15:25:00,107.94,107.94,107.81,107.89,21121.0,103.127,103.127,103.0028,103.0793,21121.0
2016-03-24 15:30:00,107.89,107.89,107.65,107.7,17404.0,103.0793,103.0793,102.85,102.8977,17404.0
2016-03-24 15:35:00,107.67,107.75,107.61,107.62,21293.0,102.8691,102.9455,102.8117,102.8213,21293.0
2016-03-24 15:40:00,107.62,107.79,107.56,107.79,23839.0,102.8213,102.9837,102.764,102.9837,23839.0
2016-03-24 15:45:00,107.79,107.81,107.68,107.7,29367.0,102.9837,103.0028,102.8786,102.8977,29367.0
2016-03-24 15:50:00,107.7,107.73,107.59,107.67,66524.0,102.8977,102.9264,102.7926,102.8691,66524.0
2016-03-24 15:55:00,107.68,107.8,107.68,107.69,91576.0,102.8786,102.9933,102.8786,102.8882,91576.0
2016-03-28 09:30:00,108.03,108.03,107.22,107.61,58798.0,103.213,103.213,102.4391,102.8117,58798.0
2016-03-28 09:35:00,107.68,107.68,106.66,107.0,68506.0,102.8786,102.8786,101.9041,102.2289,68506.0
2016-03-28 09:40:00,107.06,107.14,106.57,106.9,52308.0,102.2863,102.3627,101.8181,102.1334,52308.0
2016-03-28 09:45:00,107.07,107.13,106.64,106.77,30562.0,102.2958,102.3531,101.885,102.0092,30562.0
2016-03-28 09:50:00,106.66,106.87,106.55,106.65,28860.0,101.9041,102.1047,101.799,101.8945,28860.0
2016-03-28 09:55:00,106.72,106.72,106.39,106.5,68762.0,101.9614,101.9614,101.6461,101.7512,68762.0
2016-03-28 10:00:00,106.52,106.53,106.05,106.08,136974.0,101.7703,101.7799,101.3213,101.35,136974.0
2016-03-28 10:05:00,106.05,106.1,105.65,106.03,122056.0,101.3213,101.3691,100.9391,101.3022,122056.0
2016-03-28 10:10:00,106.05,106.77,105.98,106.67,160770.0,101.3213,102.0092,101.2544,101.9137,160770.0
2016-03-28 10:15:00,106.79,106.86,106.24,106.24,49208.0,102.0283,102.0952,101.5028,101.5028,49208.0
2016-03-28 10:20:00,106.27,106.42,106.12,106.25,86006.0,101.5315,101.6748,101.3882,101.5124,86006.0
2016-03-28 10:25:00,106.25,106.35,106.0,106.03,57594.0,101.5124,101.6079,101.2735,101.3022,57594.0
2016-03-28 10:30:00,106.08,106.35,105.98,106.27,66208.0,101.35,101.6079,101.2544,101.5315,66208.0
2016-03-28 10:35:00,106.27,106.33,105.95,106.0,63788.0,101.5315,101.5888,101.2258,101.2735,63788.0
2016-03-28 10:40:00,106.03,106.22,105.97,106.18,62002.0,101.3022,101.4837,101.2449,101.4455,62002.0
2016-03-28 10:45:00,106.19,106.19,105.87,106.13,65156.0,101.4551,101.4551,101.1493,101.3977,65156.0
2016-03-28 10:50:00,106.07,106.07,105.68,105.8,26758.0,101.3404,101.3404,100.9678,101.0824,26758.0
2016-03-28 10:55:00,105.79,106.09,105.79,106.01,26212.0,101.0729,101.3595,101.0729,101.2831,26212.0
2016-03-28 11:00:00,106.0,106.11,105.75,105.84,57494.0,101.2735,101.3786,101.0347,101.1207,57494.0
2016-03-28 11:05:00,105.88,106.07,105.75,105.75,25190.0,101.1589,101.3404,101.0347,101.0347,25190.0
2016-03-28 11:10:00,105.78,105.86,105.72,105.84,32432.0,101.0633,101.1398,101.006,101.1207,32432.0
2016-03-28 11:15:00,105.78,105.9,105.73,105.86,28690.0,101.0633,101.178,101.0156,101.1398,28690.0
2016-03-28 11:20:00,105.83,106.09,105.8,106.04,17612.0,101.1111,101.3595,101.0824,101.3117,17612.0
2016-03-28 11:25:00,106.04,106.27,106.02,106.15,24946.0,101.3117,101.5315,101.2926,101.4168,24946.0
2016-03-28 11:30:00,106.2,106.33,106.19,106.29,33030.0,101.4646,101.5888,101.4551,101.5506,33030.0
2016-03-28 11:35:00,106.26,106.3,106.13,106.13,29672.0,101.5219,101.5602,101.3977,101.3977,29672.0
2016-03-28 11:40:00,106.14,106.22,106.09,106.11,19120.0,101.4073,101.4837,101.3595,101.3786,19120.0
2016-03-28 11:45:00,106.12,106.21,106.03,106.07,25614.0,101.3882,101.4742,101.3022,101.3404,25614.0
2016-03-28 11:50:00,106.08,106.13,105.95,105.99,48230.0,101.35,101.3977,101.2258,101.264,48230.0
2016-03-28 11:55:00,105.99,106.1,105.91,106.09,30762.0,101.264,101.3691,101.1875,101.3595,30762.0
2016-03-28 12:00:00,106.06,106.09,105.94,105.94,47874.0,101.3309,101.3595,101.2162,101.2162,47874.0
2016-03-28 12:05:00,105.96,105.99,105.75,105.79,30876.0,101.2353,101.264,101.0347,101.0729,30876.0
2016-03-28 12:10:00,105.76,105.79,105.71,105.76,35778.0,101.0442,101.0729,100.9965,101.0442,35778.0
2016-03-28 12:15:00,105.72,105.83,105.69,105.72,49188.0,101.006,101.1111,100.9774,101.006,49188.0
2016-03-28 12:20:00,105.7,105.8,105.67,105.71,41976.0,100.9869,101.0824,100.9582,100.9965,41976.0
2016-03-28 12:25:00,105.69,105.79,105.67,105.78,29436.0,100.9774,101.0729,100.9582,101.0633,29436.0
2016-03-28 12:30:00,105.74,106.01,105.67,105.89,103370.0,101.0251,101.2831,100.9582,101.1684,103370.0
2016-03-28 12:35:00,105.86,106.05,105.7,105.95,101974.0,101.1398,101.3213,100.9869,101.2258,101974.0
2016-03-28 12:40:00,105.96,106.03,105.93,105.98,22970.0,101.2353,101.3022,101.2067,101.2544,22970.0
2016-03-28 12:45:00,106.0,106.13,105.9,105.9,34056.0,101.2735,101.3977,101.178,101.178,34056.0
2016-03-28 12:50:00,105.9,105.9,105.7,105.78,31296.0,101.178,101.178,100.9869,101.0633,31296.0
2016-03-28 12:55:00,105.78,105.97,105.78,105.92,17496.0,101.0633,101.2449,101.0633,101.1971,17496.0
2016-03-28 13:00:00,105.91,105.92,105.73,105.85,36832.0,101.1875,101.1971,101.0156,101.1302,36832.0
2016-03-28 13:05:00,105.83,105.86,105.73,105.73,25768.0,101.1111,101.1398,101.0156,101.0156,25768.0
2016-03-28 13:10:00,105.74,105.81,105.68,105.78,30418.0,101.0251,101.092,100.9678,101.0633,30418.0
2016-03-28 13:15:00,105.76,105.77,105.52,105.56,40216.0,101.0442,101.0538,100.8149,100.8532,40216.0
2016-03-28 13:20:00,105.58,105.68,105.57,105.57,35926.0,100.8723,100.9678,100.8627,100.8627,35926.0
2016-03-28 13:25:00,105.55,105.55,105.46,105.5,30476.0,100.8436,100.8436,100.7576,100.7958,30476.0
2016-03-28 13:30:00,105.5,105.67,105.47,105.53,39402.0,100.7958,100.9582,100.7672,100.8245,39402.0
2016-03-28 13:35:00,105.48,105.53,105.36,105.39,47628.0,100.7767,100.8245,100.6621,100.6907,47628.0
2016-03-28 13:40:00,105.39,105.49,105.37,105.42,40714.0,100.6907,100.7863,100.6716,100.7194,40714.0
2016-03-28 13:45:00,105.41,105.48,105.35,105.4,28386.0,100.7098,100.7767,100.6525,100.7003,28386.0
2016-03-28 13:50:00,105.39,105.46,105.34,105.34,19714.0,100.6907,100.7576,100.643,100.643,19714.0
2016-03-28 13:55:00,105.37,105.46,105.34,105.42,101964.0,100.6716,100.7576,100.643,100.7194,101964.0
2016-03-28 14:00:00,105.47,105.96,105.47,105.95,73670.0,100.7672,101.2353,100.7672,101.2258,73670.0
2016-03-28 14:05:00,105.95,106.18,105.93,106.15,42406.0,101.2258,101.4455,101.2067,101.4168,42406.0
2016-03-28 14:10:00,106.16,106.31,106.16,106.3,36816.0,101.4264,101.5697,101.4264,101.5602,36816.0
2016-03-28 14:15:00,106.32,106.37,106.24,106.32,25210.0,101.5793,101.627,101.5028,101.5793,25210.0
2016-03-28 14:20:00,106.34,106.38,106.22,106.32,24280.0,101.5984,101.6366,101.4837,101.5793,24280.0
2016-03-28 14:25:00,106.33,106.45,106.18,106.42,24314.0,101.5888,101.7035,101.4455,101.6748,24314.0
2016-03-28 14:30:00,106.39,106.39,106.19,106.29,36246.0,101.6461,101.6461,101.4551,101.5506,36246.0
2016-03-28 14:35:00,106.26,106.33,106.24,106.32,28412.0,101.5219,101.5888,101.5028,101.5793,28412.0
2016-03-28 14:40:00,106.31,106.42,106.16,106.19,29616.0,101.5697,101.6748,101.4264,101.4551,29616.0
2016-03-28 14:45:00,106.2,106.22,105.97,106.02,74158.0,101.4646,101.4837,101.2449,101.2926,74158.0
2016-03-28 14:50:00,106.04,106.2,105.98,106.05,42796.0,101.3117,101.4646,101.2544,101.3213,42796.0
2016-03-28 14:55:00,106.02,106.17,106.02,106.17,33518.0,101.2926,101.436,101.2926,101.436,33518.0
2016-03-28 15:00:00,106.17,106.47,106.17,106.36,40236.0,101.436,101.7226,101.436,101.6175,40236.0
2016-03-28 15:05:00,106.38,106.78,106.38,106.76,65316.0,101.6366,102.0188,101.6366,101.9996,65316.0
2016-03-28 15:10:00,106.76,106.83,106.59,106.63,68820.0,101.9996,102.0665,101.8372,101.8754,68820.0
2016-03-28 15:15:00,106.64,106.7,106.53,106.69,58528.0,101.885,101.9423,101.7799,101.9328,58528.0
2016-03-28 15:20:00,106.7,106.74,106.53,106.54,68072.0,101.9423,101.9805,101.7799,101.7895,68072.0
2016-03-28 15:25:00,106.54,106.56,106.39,106.42,56944.0,101.7895,101.8086,101.6461,101.6748,56944.0
2016-03-28 15:30:00,106.45,106.53,106.38,106.45,42704.0,101.7035,101.7799,101.6366,101.7035,42704.0
2016-03-28 15:35:00,106.45,106.51,106.29,106.45,72038.0,101.7035,101.7608,101.5506,101.7035,72038.0
2016-03-28 15:40:00,106.46,106.53,106.39,106.53,48864.0,101.713,101.7799,101.6461,101.7799,48864.0
2016-03-28 15:45:00,106.53,106.53,106.3,106.38,54266.0,101.7799,101.7799,101.5602,101.6366,54266.0
2016-03-28 15:50:00,106.36,106.52,106.26,106.5,92074.0,101.6175,101.7703,101.5219,101.7512,92074.0
2016-03-28 15:55:00,106.5,106.67,106.47,106.59,163062.0,101.7512,101.9137,101.7226,101.8372,163062.0
2016-03-29 09:30:00,106.45,106.58,106.0,106.25,13986.0,101.7035,101.8277,101.2735,101.5124,13986.0
2016-03-29 09:35:00,106.24,106.32,105.63,106.12,40461.0,101.5028,101.5793,100.92,101.3882,40461.0
2016-03-29 09:40:00,106.09,106.12,105.65,105.68,57381.0,101.3595,101.3882,100.9391,100.9678,57381.0
2016-03-29 09:45:00,105.7,106.33,105.54,106.11,55936.0,100.9869,101.5888,100.834,101.3786,55936.0
2016-03-29 09:50:00,106.11,106.33,105.99,106.33,15459.0,101.3786,101.5888,101.264,101.5888,15459.0
2016-03-29 09:55:00,106.25,106.6,106.14,106.14,18938.0,101.5124,101.8468,101.4073,101.4073,18938.0
2016-03-29 10:00:00,106.2,106.44,105.59,105.59,38045.0,101.4646,101.6939,100.8818,100.8818,38045.0
2016-03-29 10:05:00,105.59,105.94,105.46,105.92,43014.0,100.8818,101.2162,100.7576,101.1971,43014.0
2016-03-29 10:10:00,105.99,106.08,105.67,105.75,19440.0,101.264,101.35,100.9582,101.0347,19440.0
2016-03-29 10:15:00,105.75,105.87,105.51,105.77,33368.0,101.0347,101.1493,100.8054,101.0538,33368.0
2016-03-29 10:20:00,105.86,105.86,105.61,105.73,18889.0,101.1398,101.1398,100.9009,101.0156,18889.0
2016-03-29 10:25:00,105.69,105.69,105.18,105.18,17167.0,100.9774,100.9774,100.4901,100.4901,17167.0
2016-03-29 10:30:00,105.23,105.44,105.2,105.26,27036.0,100.5379,100.7385,100.5092,100.5665,27036.0
2016-03-29 10:35:00,105.21,105.23,104.96,105.23,54352.0,100.5188,100.5379,100.2799,100.5379,54352.0
2016-03-29 10:40:00,105.19,105.53,105.18,105.24,46623.0,100.4996,100.8245,100.4901,100.5474,46623.0
2016-03-29 10:45:00,105.27,105.42,105.21,105.33,25051.0,100.5761,100.7194,100.5188,100.6334,25051.0
2016-03-29 10:50:00,105.32,105.45,105.32,105.45,32538.0,100.6239,100.7481,100.6239,100.7481,32538.0
2016-03-29 10:55:00,105.45,105.79,105.39,105.7,49565.0,100.7481,101.0729,100.6907,100.9869,49565.0
2016-03-29 11:00:00,105.7,105.86,105.69,105.86,36288.0,100.9869,101.1398,100.9774,101.1398,36288.0
2016-03-29 11:05:00,105.8,105.92,105.71,105.85,22960.0,101.0824,101.1971,100.9965,101.1302,22960.0
2016-03-29 11:10:00,105.82,105.88,105.71,105.79,13110.0,101.1016,101.1589,100.9965,101.0729,13110.0
2016-03-29 11:15:00,105.79,105.79,105.59,105.72,16158.0,101.0729,101.0729,100.8818,101.006,16158.0
2016-03-29 11:20:00,105.7,105.86,105.67,105.7,15334.0,100.9869,101.1398,100.9582,100.9869,15334.0
2016-03-29 11:25:00,105.68,105.89,105.66,105.71,16591.0,100.9678,101.1684,100.9487,100.9965,16591.0
2016-03-29 11:30:00,105.73,105.88,105.62,105.62,22209.0,101.0156,101.1589,100.9105,100.9105,22209.0
2016-03-29 11:35:00,105.66,105.86,105.52,105.86,45496.0,100.9487,101.1398,100.8149,101.1398,45496.0
2016-03-29 11:40:00,105.85,105.88,105.7,105.7,10966.0,101.1302,101.1589,100.9869,100.9869,10966.0
2016-03-29 11:45:00,105.71,106.11,105.7,106.09,24865.0,100.9965,101.3786,100.9869,101.3595,24865.0
2016-03-29 11:50:00,106.11,106.45,106.1,106.35,25430.0,101.3786,101.7035,101.3691,101.6079,25430.0
2016-03-29 11:55:00,106.34,106.36,105.87,105.95,28550.0,101.5984,101.6175,101.1493,101.2258,28550.0
2016-03-29 12:00:00,105.94,106.16,105.92,106.13,5910.0,101.2162,101.4264,101.1971,101.3977,5910.0
2016-03-29 12:05:00,106.16,106.24,106.08,106.08,5186.0,101.4264,101.5028,101.35,101.35,5186.0
2016-03-29 12:10:00,106.11,106.24,106.09,106.12,4800.0,101.3786,101.5028,101.3595,101.3882,4800.0
2016-03-29 12:15:00,106.11,106.23,106.02,106.23,7075.0,101.3786,101.4933,101.2926,101.4933,7075.0
2016-03-29 12:20:00,106.25,106.73,106.25,106.61,28172.0,101.5124,101.971,101.5124,101.8563,28172.0
2016-03-29 12:25:00,106.57,106.57,106.28,106.56,10262.0,101.8181,101.8181,101.541,101.8086,10262.0
2016-03-29 12:30:00,106.64,106.82,106.58,106.7,14686.0,101.885,102.057,101.8277,101.9423,14686.0
2016-03-29 12:35:00,106.73,106.86,106.67,106.85,11513.0,101.971,102.0952,101.9137,102.0856,11513.0
2016-03-29 12:40:00,106.86,107.09,106.75,107.09,12695.0,102.0952,102.3149,101.9901,102.3149,12695.0
2016-03-29 12:45:00,107.13,107.26,107.08,107.17,30643.0,102.3531,102.4773,102.3054,102.3914,30643.0
2016-03-29 12:50:00,107.19,107.38,107.05,107.33,23337.0,102.4105,102.592,102.2767,102.5442,23337.0
2016-03-29 12:55:00,107.34,107.34,107.16,107.22,13875.0,102.5538,102.5538,102.3818,102.4391,13875.0
2016-03-29 13:00:00,107.23,107.26,107.1,107.1,12668.0,102.4487,102.4773,102.3245,102.3245,12668.0
2016-03-29 13:05:00,107.11,107.15,106.95,107.15,14701.0,102.334,102.3723,102.1812,102.3723,14701.0
2016-03-29 13:10:00,107.15,107.17,107.03,107.08,6376.0,102.3723,102.3914,102.2576,102.3054,6376.0
2016-03-29 13:15:00,107.11,107.22,107.05,107.21,15544.0,102.334,102.4391,102.2767,102.4296,15544.0
2016-03-29 13:20:00,107.18,107.38,107.13,107.16,9390.0,102.4009,102.592,102.3531,102.3818,9390.0
2016-03-29 13:25:00,107.15,107.3,107.12,107.24,8030.0,102.3723,102.5156,102.3436,102.4582,8030.0
2016-03-29 13:30:00,107.26,107.26,107.03,107.06,5350.0,102.4773,102.4773,102.2576,102.2863,5350.0
2016-03-29 13:35:00,107.1,107.1,106.94,107.03,13842.0,102.3245,102.3245,102.1716,102.2576,13842.0
2016-03-29 13:40:00,107.06,107.25,107.05,107.22,8200.0,102.2863,102.4678,102.2767,102.4391,8200.0
2016-03-29 13:45:00,107.22,107.36,107.19,107.29,9159.0,102.4391,102.5729,102.4105,102.506,9159.0
2016-03-29 13:50:00,107.32,107.49,107.27,107.37,15632.0,102.5347,102.6971,102.4869,102.5824,15632.0
2016-03-29 13:55:00,107.37,107.49,107.33,107.38,13573.0,102.5824,102.6971,102.5442,102.592,13573.0
2016-03-29 14:00:00,107.42,107.7,107.39,107.5,26171.0,102.6302,102.8977,102.6016,102.7066,26171.0
2016-03-29 14:05:00,107.54,107.58,107.37,107.58,8499.0,102.7449,102.7831,102.5824,102.7831,8499.0
2016-03-29 14:10:00,107.59,107.64,107.44,107.53,9188.0,102.7926,102.8404,102.6493,102.7353,9188.0
2016-03-29 14:15:00,107.5,107.64,107.47,107.55,16656.0,102.7066,102.8404,102.678,102.7544,16656.0
2016-03-29 14:20:00,107.59,107.96,107.59,107.83,31149.0,102.7926,103.1461,102.7926,103.0219,31149.0
2016-03-29 14:25:00,107.85,107.9,107.71,107.71,14635.0,103.041,103.0888,102.9073,102.9073,14635.0
2016-03-29 14:30:00,107.69,107.71,107.49,107.65,22150.0,102.8882,102.9073,102.6971,102.85,22150.0
2016-03-29 14:35:00,107.66,107.81,107.61,107.65,9697.0,102.8595,103.0028,102.8117,102.85,9697.0
2016-03-29 14:40:00,107.68,107.69,107.46,107.46,12597.0,102.8786,102.8882,102.6684,102.6684,12597.0
2016-03-29 14:45:00,107.49,107.63,107.47,107.54,9743.0,102.6971,102.8309,102.678,102.7449,9743.0
2016-03-29 14:50:00,107.54,107.54,107.36,107.39,11266.0,102.7449,102.7449,102.5729,102.6016,11266.0
2016-03-29 14:55:00,107.37,107.37,107.11,107.13,16928.0,102.5824,102.5824,102.334,102.3531,16928.0
2016-03-29 15:00:00,107.11,107.18,107.06,107.15,24103.0,102.334,102.4009,102.2863,102.3723,24103.0
2016-03-29 15:05:00,107.15,107.17,106.98,107.08,28882.0,102.3723,102.3914,102.2098,102.3054,28882.0
2016-03-29 15:10:00,107.09,107.18,106.91,107.17,35953.0,102.3149,102.4009,102.143,102.3914,35953.0
2016-03-29 15:15:00,107.17,107.18,106.94,107.01,47975.0,102.3914,102.4009,102.1716,102.2385,47975.0
2016-03-29 15:20:00,107.03,107.27,107.02,107.27,29847.0,102.2576,102.4869,102.2481,102.4869,29847.0
2016-03-29 15:25:00,107.28,107.47,107.2,107.46,32622.0,102.4965,102.678,102.42,102.6684,32622.0
2016-03-29 15:30:00,107.45,107.48,107.33,107.35,48182.0,102.6589,102.6875,102.5442,102.5633,48182.0
2016-03-29 15:35:00,107.35,107.41,107.33,107.36,40406.0,102.5633,102.6207,102.5442,102.5729,40406.0
2016-03-29 15:40:00,107.38,107.5,107.31,107.31,45978.0,102.592,102.7066,102.5251,102.5251,45978.0
2016-03-29 15:45:00,107.28,107.32,107.22,107.32,52340.0,102.4965,102.5347,102.4391,102.5347,52340.0
2016-03-29 15:50:00,107.31,107.38,107.26,107.29,85656.0,102.5251,102.592,102.4773,102.506,85656.0
2016-03-29 15:55:00,107.28,107.34,107.21,107.26,124264.0,102.4965,102.5538,102.4296,102.4773,124264.0
2016-03-30 09:30:00,108.24,108.67,107.93,108.23,51911.0,103.4137,103.8245,103.1175,103.4041,51911.0
2016-03-30 09:35:00,108.2,108.25,107.51,107.76,18579.0,103.3754,103.4232,102.7162,102.9551,18579.0
2016-03-30 09:40:00,107.82,108.3,107.8,108.03,19930.0,103.0124,103.471,102.9933,103.213,19930.0
2016-03-30 09:45:00,108.08,108.53,108.08,108.2,21321.0,103.2608,103.6907,103.2608,103.3754,21321.0
2016-03-30 09:50:00,108.16,108.34,108.0,108.25,30867.0,103.3372,103.5092,103.1844,103.4232,30867.0
2016-03-30 09:55:00,108.27,108.65,108.25,108.62,27959.0,103.4423,103.8054,103.4232,103.7767,27959.0
2016-03-30 10:00:00,108.64,108.77,108.51,108.58,20794.0,103.7958,103.92,103.6716,103.7385,20794.0
2016-03-30 10:05:00,108.57,108.91,108.54,108.71,27490.0,103.7289,104.0538,103.7003,103.8627,27490.0
2016-03-30 10:10:00,108.76,108.93,108.71,108.75,17549.0,103.9105,104.0729,103.8627,103.9009,17549.0
2016-03-30 10:15:00,108.73,109.11,108.65,109.04,40633.0,103.8818,104.2449,103.8054,104.178,40633.0
2016-03-30 10:20:00,109.09,109.19,108.93,108.93,22017.0,104.2258,104.3213,104.0729,104.0729,22017.0
2016-03-30 10:25:00,108.93,109.14,108.89,108.93,20002.0,104.0729,104.2735,104.0347,104.0729,20002.0
2016-03-30 10:30:00,108.93,109.12,108.85,108.88,23768.0,104.0729,104.2544,103.9965,104.0251,23768.0
2016-03-30 10:35:00,108.89,109.13,108.83,108.98,26960.0,104.0347,104.264,103.9773,104.1207,26960.0
2016-03-30 10:40:00,108.98,109.12,108.96,109.02,9650.0,104.1207,104.2544,104.1015,104.1589,9650.0
2016-03-30 10:45:00,109.06,109.15,108.96,109.08,13850.0,104.1971,104.2831,104.1015,104.2162,13850.0
2016-03-30 10:50:00,109.05,109.12,108.96,109.03,10639.0,104.1875,104.2544,104.1015,104.1684,10639.0
2016-03-30 10:55:00,109.05,109.14,108.98,109.11,10580.0,104.1875,104.2735,104.1207,104.2449,10580.0
2016-03-30 11:00:00,109.08,109.1,108.96,109.06,11205.0,104.2162,104.2353,104.1015,104.1971,11205.0
2016-03-30 11:05:00,109.09,109.1,108.86,108.88,28508.0,104.2258,104.2353,104.006,104.0251,28508.0
2016-03-30 11:10:00,108.88,108.93,108.69,108.69,17396.0,104.0251,104.0729,103.8436,103.8436,17396.0
2016-03-30 11:15:00,108.73,108.77,108.62,108.71,15046.0,103.8818,103.92,103.7767,103.8627,15046.0
2016-03-30 11:20:00,108.69,108.73,108.59,108.61,17228.0,103.8436,103.8818,103.748,103.7672,17228.0
2016-03-30 11:25:00,108.6,108.65,108.47,108.47,6700.0,103.7576,103.8054,103.6334,103.6334,6700.0
2016-03-30 11:30:00,108.47,108.54,108.3,108.37,12923.0,103.6334,103.7003,103.471,103.5379,12923.0
2016-03-30 11:35:00,108.38,108.44,108.27,108.37,14172.0,103.5474,103.6047,103.4423,103.5379,14172.0
2016-03-30 11:40:00,108.36,108.4,108.2,108.32,26070.0,103.5283,103.5665,103.3754,103.4901,26070.0
2016-03-30 11:45:00,108.34,108.42,108.27,108.38,11026.0,103.5092,103.5856,103.4423,103.5474,11026.0
2016-03-30 11:50:00,108.43,108.68,108.43,108.44,8550.0,103.5952,103.834,103.5952,103.6047,8550.0
2016-03-30 11:55:00,108.4,108.44,108.33,108.35,11236.0,103.5665,103.6047,103.4996,103.5187,11236.0
2016-03-30 12:00:00,108.34,108.38,108.18,108.18,8012.0,103.5092,103.5474,103.3563,103.3563,8012.0
2016-03-30 12:05:00,108.16,108.19,108.0,108.14,8946.0,103.3372,103.3659,103.1844,103.3181,8946.0
2016-03-30 12:10:00,108.16,108.26,108.09,108.19,5945.0,103.3372,103.4328,103.2703,103.3659,5945.0
2016-03-30 12:15:00,108.15,108.24,108.12,108.12,3300.0,103.3277,103.4137,103.299,103.299,3300.0
2016-03-30 12:20:00,108.09,108.16,107.86,107.89,5331.0,103.2703,103.3372,103.0506,103.0793,5331.0
2016-03-30 12:25:00,107.86,107.99,107.84,107.99,4651.0,103.0506,103.1748,103.0315,103.1748,4651.0
2016-03-30 12:30:00,108.02,108.13,107.96,108.06,5660.0,103.2035,103.3086,103.1461,103.2417,5660.0
2016-03-30 12:35:00,108.01,108.01,107.76,107.77,6500.0,103.1939,103.1939,102.9551,102.9646,6500.0
2016-03-30 12:40:00,107.77,107.77,107.67,107.67,4096.0,102.9646,102.9646,102.8691,102.8691,4096.0
2016-03-30 12:45:00,107.73,107.81,107.7,107.75,5073.0,102.9264,103.0028,102.8977,102.9455,5073.0
2016-03-30 12:50:00,107.77,107.79,107.61,107.61,4324.0,102.9646,102.9837,102.8117,102.8117,4324.0
2016-03-30 12:55:00,107.6,107.7,107.57,107.63,12582.0,102.8022,102.8977,102.7735,102.8309,12582.0
2016-03-30 13:00:00,107.68,107.73,107.63,107.64,15152.0,102.8786,102.9264,102.8309,102.8404,15152.0
2016-03-30 13:05:00,107.65,107.73,107.63,107.66,14915.0,102.85,102.9264,102.8309,102.8595,14915.0
2016-03-30 13:10:00,107.64,107.86,107.64,107.81,12076.0,102.8404,103.0506,102.8404,103.0028,12076.0
2016-03-30 13:15:00,107.78,107.81,107.75,107.78,5068.0,102.9742,103.0028,102.9455,102.9742,5068.0
2016-03-30 13:20:00,107.78,108.12,107.78,108.09,11540.0,102.9742,103.299,102.9742,103.2703,11540.0
2016-03-30 13:25:00,108.09,108.1,107.89,107.9,7014.0,103.2703,103.2799,103.0793,103.0888,7014.0
2016-03-30 13:30:00,107.95,107.96,107.74,107.79,3849.0,103.1366,103.1461,102.9359,102.9837,3849.0
2016-03-30 13:35:00,107.75,107.83,107.72,107.83,3300.0,102.9455,103.0219,102.9168,103.0219,3300.0
2016-03-30 13:40:00,107.84,107.91,107.78,107.86,5779.0,103.0315,103.0984,102.9742,103.0506,5779.0
2016-03-30 13:45:00,107.84,107.91,107.82,107.91,9378.0,103.0315,103.0984,103.0124,103.0984,9378.0
2016-03-30 13:50:00,107.92,108.04,107.86,107.91,4387.0,103.1079,103.2226,103.0506,103.0984,4387.0
2016-03-30 13:55:00,107.87,107.92,107.78,107.81,4905.0,103.0601,103.1079,102.9742,103.0028,4905.0
2016-03-30 14:00:00,107.79,107.87,107.76,107.85,5296.0,102.9837,103.0601,102.9551,103.041,5296.0
2016-03-30 14:05:00,107.85,107.98,107.84,107.96,4018.0,103.041,103.1652,103.0315,103.1461,4018.0
2016-03-30 14:10:00,107.94,107.97,107.75,107.75,4804.0,103.127,103.1557,102.9455,102.9455,4804.0
2016-03-30 14:15:00,107.74,107.78,107.67,107.77,10105.0,102.9359,102.9742,102.8691,102.9646,10105.0
2016-03-30 14:20:00,107.75,107.84,107.7,107.71,1905.0,102.9455,103.0315,102.8977,102.9073,1905.0
2016-03-30 14:25:00,107.75,107.97,107.71,107.97,17990.0,102.9455,103.1557,102.9073,103.1557,17990.0
2016-03-30 14:30:00,107.97,108.19,107.96,108.15,20106.0,103.1557,103.3659,103.1461,103.3277,20106.0
2016-03-30 14:35:00,108.18,108.18,108.06,108.09,3000.0,103.3563,103.3563,103.2417,103.2703,3000.0
2016-03-30 14:40:00,108.07,108.08,107.84,107.95,9168.0,103.2512,103.2608,103.0315,103.1366,9168.0
2016-03-30 14:45:00,107.95,108.06,107.88,107.99,12019.0,103.1366,103.2417,103.0697,103.1748,12019.0
2016-03-30 14:50:00,107.96,108.09,107.94,108.03,6791.0,103.1461,103.2703,103.127,103.213,6791.0
2016-03-30 14:55:00,107.97,108.1,107.95,108.07,7591.0,103.1557,103.2799,103.1366,103.2512,7591.0
2016-03-30 15:00:00,108.08,108.15,107.96,107.96,12136.0,103.2608,103.3277,103.1461,103.1461,12136.0
2016-03-30 15:05:00,107.98,108.07,107.98,108.05,5143.0,103.1652,103.2512,103.1652,103.2321,5143.0
2016-03-30 15:10:00,108.05,108.14,107.99,108.13,9470.0,103.2321,103.3181,103.1748,103.3086,9470.0
2016-03-30 15:15:00,108.14,108.15,108.05,108.06,8105.0,103.3181,103.3277,103.2321,103.2417,8105.0
2016-03-30 15:20:00,108.07,108.18,108.07,108.15,9221.0,103.2512,103.3563,103.2512,103.3277,9221.0
2016-03-30 15:25:00,108.13,108.21,108.08,108.09,9107.0,103.3086,103.385,103.2608,103.2703,9107.0
2016-03-30 15:30:00,108.1,108.13,108.02,108.08,5890.0,103.2799,103.3086,103.2035,103.2608,5890.0
2016-03-30 15:35:00,108.1,108.17,107.99,108.02,8863.0,103.2799,103.3468,103.1748,103.2035,8863.0
2016-03-30 15:40:00,108.0,108.05,107.93,107.96,14495.0,103.1844,103.2321,103.1175,103.1461,14495.0
2016-03-30 15:45:00,107.93,107.98,107.88,107.91,14315.0,103.1175,103.1652,103.0697,103.0984,14315.0
2016-03-30 15:50:00,107.92,107.98,107.82,107.86,31174.0,103.1079,103.1652,103.0124,103.0506,31174.0
2016-03-30 15:55:00,107.86,107.88,107.72,107.88,59232.0,103.0506,103.0697,102.9168,103.0697,59232.0
2016-03-31 09:30:00,107.96,108.27,107.8,107.86,89928.0,103.1461,103.4423,102.9933,103.0506,89928.0
2016-03-31 09:35:00,107.75,107.75,106.9,107.36,74384.0,102.9455,102.9455,102.1334,102.5729,74384.0
2016-03-31 09:40:00,107.37,107.47,106.92,106.92,73294.0,102.5824,102.678,102.1525,102.1525,73294.0
2016-03-31 09:45:00,107.01,107.39,106.97,107.28,40304.0,102.2385,102.6016,102.2003,102.4965,40304.0
2016-03-31 09:50:00,107.29,107.46,106.91,106.91,47462.0,102.506,102.6684,102.143,102.143,47462.0
2016-03-31 09:55:00,106.88,107.01,106.66,106.86,52946.0,102.1143,102.2385,101.9041,102.0952,52946.0
2016-03-31 10:00:00,106.86,107.39,106.75,107.27,67100.0,102.0952,102.6016,101.9901,102.4869,67100.0
2016-03-31 10:05:00,107.2,107.57,107.1,107.45,34438.0,102.42,102.7735,102.3245,102.6589,34438.0
2016-03-31 10:10:00,107.42,107.56,107.3,107.31,22364.0,102.6302,102.764,102.5156,102.5251,22364.0
2016-03-31 10:15:00,107.32,107.34,107.07,107.13,24864.0,102.5347,102.5538,102.2958,102.3531,24864.0
2016-03-31 10:20:00,107.07,107.45,107.07,107.4,69616.0,102.2958,102.6589,102.2958,102.6111,69616.0
2016-03-31 10:25:00,107.42,107.77,107.42,107.77,43262.0,102.6302,102.9646,102.6302,102.9646,43262.0
2016-03-31 10:30:00,107.8,107.85,107.69,107.78,35032.0,102.9933,103.041,102.8882,102.9742,35032.0
2016-03-31 10:35:00,107.81,107.99,107.74,107.74,19996.0,103.0028,103.1748,102.9359,102.9359,19996.0
2016-03-31 10:40:00,107.74,108.03,107.69,107.98,25912.0,102.9359,103.213,102.8882,103.1652,25912.0
2016-03-31 10:45:00,107.97,108.03,107.75,107.84,23278.0,103.1557,103.213,102.9455,103.0315,23278.0
2016-03-31 10:50:00,107.85,107.88,107.64,107.64,41050.0,103.041,103.0697,102.8404,102.8404,41050.0
2016-03-31 10:55:00,107.64,107.67,107.5,107.55,23358.0,102.8404,102.8691,102.7066,102.7544,23358.0
2016-03-31 11:00:00,107.55,107.58,107.4,107.51,55872.0,102.7544,102.7831,102.6111,102.7162,55872.0
2016-03-31 11:05:00,107.51,107.67,107.51,107.62,26702.0,102.7162,102.8691,102.7162,102.8213,26702.0
2016-03-31 11:10:00,107.62,107.79,107.62,107.74,25748.0,102.8213,102.9837,102.8213,102.9359,25748.0
2016-03-31 11:15:00,107.75,107.77,107.58,107.74,22540.0,102.9455,102.9646,102.7831,102.9359,22540.0
2016-03-31 11:20:00,107.77,107.77,107.6,107.65,127676.0,102.9646,102.9646,102.8022,102.85,127676.0
2016-03-31 11:25:00,107.64,107.64,107.4,107.4,27288.0,102.8404,102.8404,102.6111,102.6111,27288.0
2016-03-31 11:30:00,107.42,107.56,107.39,107.4,28378.0,102.6302,102.764,102.6016,102.6111,28378.0
2016-03-31 11:35:00,107.44,107.47,107.28,107.34,23684.0,102.6493,102.678,102.4965,102.5538,23684.0
2016-03-31 11:40:00,107.37,107.49,107.35,107.47,17644.0,102.5824,102.6971,102.5633,102.678,17644.0
2016-03-31 11:45:00,107.47,107.52,107.41,107.44,17078.0,102.678,102.7258,102.6207,102.6493,17078.0
2016-03-31 11:50:00,107.43,107.6,107.42,107.5,18090.0,102.6398,102.8022,102.6302,102.7066,18090.0
2016-03-31 11:55:00,107.47,107.63,107.46,107.56,26882.0,102.678,102.8309,102.6684,102.764,26882.0
2016-03-31 12:00:00,107.56,107.66,107.53,107.66,16546.0,102.764,102.8595,102.7353,102.8595,16546.0
2016-03-31 12:05:00,107.67,107.67,107.49,107.54,20290.0,102.8691,102.8691,102.6971,102.7449,20290.0
2016-03-31 12:10:00,107.52,107.56,107.39,107.45,15788.0,102.7258,102.764,102.6016,102.6589,15788.0
2016-03-31 12:15:00,107.44,107.61,107.44,107.61,25214.0,102.6493,102.8117,102.6493,102.8117,25214.0
2016-03-31 12:20:00,107.6,107.76,107.58,107.68,18226.0,102.8022,102.9551,102.7831,102.8786,18226.0
2016-03-31 12:25:00,107.63,107.66,107.53,107.56,42216.0,102.8309,102.8595,102.7353,102.764,42216.0
2016-03-31 12:30:00,107.57,107.67,107.53,107.56,40584.0,102.7735,102.8691,102.7353,102.764,40584.0
2016-03-31 12:35:00,107.56,107.73,107.54,107.73,80634.0,102.764,102.9264,102.7449,102.9264,80634.0
2016-03-31 12:40:00,107.73,107.75,107.6,107.63,34308.0,102.9264,102.9455,102.8022,102.8309,34308.0
2016-03-31 12:45:00,107.62,107.75,107.37,107.46,151158.0,102.8213,102.9455,102.5824,102.6684,151158.0
2016-03-31 12:50:00,107.46,107.48,107.18,107.43,173654.0,102.6684,102.6875,102.4009,102.6398,173654.0
2016-03-31 12:55:00,107.42,107.53,107.39,107.44,24572.0,102.6302,102.7353,102.6016,102.6493,24572.0
2016-03-31 13:00:00,107.46,107.47,107.3,107.3,20924.0,102.6684,102.678,102.5156,102.5156,20924.0
2016-03-31 13:05:00,107.22,107.26,107.13,107.23,35708.0,102.4391,102.4773,102.3531,102.4487,35708.0
2016-03-31 13:10:00,107.22,107.33,107.15,107.16,37784.0,102.4391,102.5442,102.3723,102.3818,37784.0
2016-03-31 13:15:00,107.17,107.26,107.13,107.13,26608.0,102.3914,102.4773,102.3531,102.3531,26608.0
2016-03-31 13:20:00,107.15,107.28,107.11,107.18,40484.0,102.3723,102.4965,102.334,102.4009,40484.0
2016-03-31 13:25:00,107.19,107.33,107.11,107.13,24922.0,102.4105,102.5442,102.334,102.3531,24922.0
2016-03-31 13:30:00,107.14,107.19,107.09,107.15,39492.0,102.3627,102.4105,102.3149,102.3723,39492.0
2016-03-31 13:35:00,107.13,107.29,107.13,107.2,91938.0,102.3531,102.506,102.3531,102.42,91938.0
2016-03-31 13:40:00,107.2,107.2,106.98,107.0,43554.0,102.42,102.42,102.2098,102.2289,43554.0
2016-03-31 13:45:00,106.99,107.13,106.93,107.06,54442.0,102.2194,102.3531,102.1621,102.2863,54442.0
2016-03-31 13:50:00,107.05,107.15,107.05,107.12,30454.0,102.2767,102.3723,102.2767,102.3436,30454.0
2016-03-31 13:55:00,107.13,107.13,106.99,107.08,31476.0,102.3531,102.3531,102.2194,102.3054,31476.0
2016-03-31 14:00:00,107.1,107.17,107.06,107.17,30908.0,102.3245,102.3914,102.2863,102.3914,30908.0
2016-03-31 14:05:00,107.19,107.19,107.07,107.16,42810.0,102.4105,102.4105,102.2958,102.3818,42810.0
2016-03-31 14:10:00,107.16,107.25,107.04,107.16,118000.0,102.3818,102.4678,102.2672,102.3818,118000.0
2016-03-31 14:15:00,107.17,107.57,107.15,107.55,55802.0,102.3914,102.7735,102.3723,102.7544,55802.0
2016-03-31 14:20:00,107.56,107.8,107.54,107.65,103288.0,102.764,102.9933,102.7449,102.85,103288.0
2016-03-31 14:25:00,107.64,107.65,107.37,107.58,41494.0,102.8404,102.85,102.5824,102.7831,41494.0
2016-03-31 14:30:00,107.58,107.69,107.4,107.4,32590.0,102.7831,102.8882,102.6111,102.6111,32590.0
2016-03-31 14:35:00,107.38,107.55,107.38,107.47,33404.0,102.592,102.7544,102.592,102.678,33404.0
2016-03-31 14:40:00,107.47,107.54,107.45,107.5,35950.0,102.678,102.7449,102.6589,102.7066,35950.0
2016-03-31 14:45:00,107.5,107.56,107.45,107.56,58420.0,102.7066,102.764,102.6589,102.764,58420.0
2016-03-31 14:50:00,107.54,107.59,107.4,107.55,48734.0,102.7449,102.7926,102.6111,102.7544,48734.0
2016-03-31 14:55:00,107.56,107.85,107.55,107.83,51372.0,102.764,103.041,102.7544,103.0219,51372.0
2016-03-31 15:00:00,107.8,107.82,107.62,107.71,42420.0,102.9933,103.0124,102.8213,102.9073,42420.0
2016-03-31 15:05:00,107.72,107.91,107.71,107.81,49926.0,102.9168,103.0984,102.9073,103.0028,49926.0
2016-03-31 15:10:00,107.82,107.82,107.61,107.73,61934.0,103.0124,103.0124,102.8117,102.9264,61934.0
2016-03-31 15:15:00,107.76,107.97,107.69,107.93,67032.0,102.9551,103.1557,102.8882,103.1175,67032.0
2016-03-31 15:20:00,107.94,108.1,107.94,108.1,43906.0,103.127,103.2799,103.127,103.2799,43906.0
2016-03-31 15:25:00,108.09,108.1,107.92,107.98,53282.0,103.2703,103.2799,103.1079,103.1652,53282.0
2016-03-31 15:30:00,107.99,108.17,107.98,108.16,64372.0,103.1748,103.3468,103.1652,103.3372,64372.0
2016-03-31 15:35:00,108.16,108.27,108.11,108.12,76148.0,103.3372,103.4423,103.2894,103.299,76148.0
2016-03-31 15:40:00,108.12,108.17,108.05,108.12,125450.0,103.299,103.3468,103.2321,103.299,125450.0
2016-03-31 15:45:00,108.13,108.19,108.0,108.02,134868.0,103.3086,103.3659,103.1844,103.2035,134868.0
2016-03-31 15:50:00,108.03,108.09,107.94,108.07,134192.0,103.213,103.2703,103.127,103.2512,134192.0
2016-03-31 15:55:00,108.06,108.07,107.77,107.8,287066.0,103.2417,103.2512,102.9646,102.9933,287066.0
2016-04-01 09:30:00,106.79,107.09,106.06,106.2,38158.0,102.0283,102.3149,101.3309,101.4646,38158.0
2016-04-01 09:35:00,106.18,107.31,106.18,107.23,30976.0,101.4455,102.5251,101.4455,102.4487,30976.0
2016-04-01 09:40:00,107.14,107.73,107.05,107.39,13272.0,102.3627,102.9264,102.2767,102.6016,13272.0
2016-04-01 09:45:00,107.3,107.3,106.95,107.13,35286.0,102.5156,102.5156,102.1812,102.3531,35286.0
2016-04-01 09:50:00,107.09,107.19,106.81,107.19,30563.0,102.3149,102.4105,102.0474,102.4105,30563.0
2016-04-01 09:55:00,107.19,107.55,107.11,107.55,41526.0,102.4105,102.7544,102.334,102.7544,41526.0
2016-04-01 10:00:00,107.56,107.74,107.32,107.54,38374.0,102.764,102.9359,102.5347,102.7449,38374.0
2016-04-01 10:05:00,107.55,108.35,107.55,108.19,45661.0,102.7544,103.5187,102.7544,103.3659,45661.0
2016-04-01 10:10:00,108.17,108.56,108.11,108.23,34340.0,103.3468,103.7194,103.2894,103.4041,34340.0
2016-04-01 10:15:00,108.2,108.33,107.99,108.09,15029.0,103.3754,103.4996,103.1748,103.2703,15029.0
2016-04-01 10:20:00,108.1,108.19,107.88,107.97,26661.0,103.2799,103.3659,103.0697,103.1557,26661.0
2016-04-01 10:25:00,107.99,108.13,107.58,107.63,35825.0,103.1748,103.3086,102.7831,102.8309,35825.0
2016-04-01 10:30:00,107.67,107.94,107.62,107.84,13229.0,102.8691,103.127,102.8213,103.0315,13229.0
2016-04-01 10:35:00,107.81,108.11,107.81,108.07,43988.0,103.0028,103.2894,103.0028,103.2512,43988.0
2016-04-01 10:40:00,108.05,108.13,107.81,107.87,30012.0,103.2321,103.3086,103.0028,103.0601,30012.0
2016-04-01 10:45:00,107.82,108.1,107.82,107.95,19887.0,103.0124,103.2799,103.0124,103.1366,19887.0
2016-04-01 10:50:00,107.88,107.92,107.61,107.64,132603.0,103.0697,103.1079,102.8117,102.8404,132603.0
2016-04-01 10:55:00,107.65,107.92,107.56,107.88,22222.0,102.85,103.1079,102.764,103.0697,22222.0
2016-04-01 11:00:00,107.93,107.95,107.7,107.87,17738.0,103.1175,103.1366,102.8977,103.0601,17738.0
2016-04-01 11:05:00,107.87,108.05,107.8,107.96,20788.0,103.0601,103.2321,102.9933,103.1461,20788.0
2016-04-01 11:10:00,107.98,108.15,107.88,108.03,24285.0,103.1652,103.3277,103.0697,103.213,24285.0
2016-04-01 11:15:00,107.99,108.26,107.99,108.24,13553.0,103.1748,103.4328,103.1748,103.4137,13553.0
2016-04-01 11:20:00,108.25,108.28,108.08,108.28,20007.0,103.4232,103.4519,103.2608,103.4519,20007.0
2016-04-01 11:25:00,108.27,108.31,108.11,108.22,25788.0,103.4423,103.4805,103.2894,103.3945,25788.0
2016-04-01 11:30:00,108.25,108.5,108.17,108.49,15939.0,103.4232,103.6621,103.3468,103.6525,15939.0
2016-04-01 11:35:00,108.44,108.56,108.32,108.42,32796.0,103.6047,103.7194,103.4901,103.5856,32796.0
2016-04-01 11:40:00,108.45,108.78,108.43,108.75,19821.0,103.6143,103.9296,103.5952,103.9009,19821.0
2016-04-01 11:45:00,108.77,108.79,108.64,108.66,16634.0,103.92,103.9391,103.7958,103.8149,16634.0
2016-04-01 11:50:00,108.65,108.71,108.29,108.29,47047.0,103.8054,103.8627,103.4614,103.4614,47047.0
2016-04-01 11:55:00,108.31,108.49,108.22,108.45,16116.0,103.4805,103.6525,103.3945,103.6143,16116.0
2016-04-01 12:00:00,108.43,108.52,108.25,108.25,15443.0,103.5952,103.6812,103.4232,103.4232,15443.0
2016-04-01 12:05:00,108.23,108.25,108.1,108.14,52505.0,103.4041,103.4232,103.2799,103.3181,52505.0
2016-04-01 12:10:00,108.13,108.16,108.03,108.08,11885.0,103.3086,103.3372,103.213,103.2608,11885.0
2016-04-01 12:15:00,108.04,108.15,107.97,108.0,11565.0,103.2226,103.3277,103.1557,103.1844,11565.0
2016-04-01 12:20:00,107.96,107.98,107.78,107.92,19726.0,103.1461,103.1652,102.9742,103.1079,19726.0
2016-04-01 12:25:00,107.89,107.93,107.8,107.81,10272.0,103.0793,103.1175,102.9933,103.0028,10272.0
2016-04-01 12:30:00,107.79,107.96,107.78,107.86,15202.0,102.9837,103.1461,102.9742,103.0506,15202.0
2016-04-01 12:35:00,107.87,108.14,107.82,107.96,28580.0,103.0601,103.3181,103.0124,103.1461,28580.0
2016-04-01 12:40:00,108.0,108.18,108.0,108.05,16253.0,103.1844,103.3563,103.1844,103.2321,16253.0
2016-04-01 12:45:00,108.05,108.29,108.05,108.29,14136.0,103.2321,103.4614,103.2321,103.4614,14136.0
2016-04-01 12:50:00,108.3,108.4,108.22,108.27,8200.0,103.471,103.5665,103.3945,103.4423,8200.0
2016-04-01 12:55:00,108.27,108.49,108.22,108.22,8991.0,103.4423,103.6525,103.3945,103.3945,8991.0
2016-04-01 13:00:00,108.21,108.3,108.16,108.16,11317.0,103.385,103.471,103.3372,103.3372,11317.0
2016-04-01 13:05:00,108.14,108.18,108.06,108.17,10936.0,103.3181,103.3563,103.2417,103.3468,10936.0
2016-04-01 13:10:00,108.16,108.17,108.08,108.12,7544.0,103.3372,103.3468,103.2608,103.299,7544.0
2016-04-01 13:15:00,108.06,108.27,108.05,108.16,6918.0,103.2417,103.4423,103.2321,103.3372,6918.0
2016-04-01 13:20:00,108.19,108.29,108.16,108.29,60264.0,103.3659,103.4614,103.3372,103.4614,60264.0
2016-04-01 13:25:00,108.26,108.33,108.16,108.29,14225.0,103.4328,103.4996,103.3372,103.4614,14225.0
2016-04-01 13:30:00,108.3,108.31,108.19,108.24,9678.0,103.471,103.4805,103.3659,103.4137,9678.0
2016-04-01 13:35:00,108.21,108.45,108.16,108.42,11992.0,103.385,103.6143,103.3372,103.5856,11992.0
2016-04-01 13:40:00,108.44,108.5,108.27,108.28,24285.0,103.6047,103.6621,103.4423,103.4519,24285.0
2016-04-01 13:45:00,108.31,108.31,108.23,108.25,11197.0,103.4805,103.4805,103.4041,103.4232,11197.0
2016-04-01 13:50:00,108.26,108.41,108.26,108.31,7867.0,103.4328,103.5761,103.4328,103.4805,7867.0
2016-04-01 13:55:00,108.29,108.33,108.2,108.27,7860.0,103.4614,103.4996,103.3754,103.4423,7860.0
2016-04-01 14:00:00,108.27,108.34,108.21,108.34,14629.0,103.4423,103.5092,103.385,103.5092,14629.0
2016-04-01 14:05:00,108.32,108.37,108.26,108.35,6285.0,103.4901,103.5379,103.4328,103.5187,6285.0
2016-04-01 14:10:00,108.35,108.35,108.17,108.25,79808.0,103.5187,103.5187,103.3468,103.4232,79808.0
2016-04-01 14:15:00,108.24,108.3,108.18,108.19,10033.0,103.4137,103.471,103.3563,103.3659,10033.0
2016-04-01 14:20:00,108.2,108.2,108.09,108.09,20674.0,103.3754,103.3754,103.2703,103.2703,20674.0
2016-04-01 14:25:00,108.09,108.12,107.95,108.0,27806.0,103.2703,103.299,103.1366,103.1844,27806.0
2016-04-01 14:30:00,108.01,108.04,107.9,107.99,10420.0,103.1939,103.2226,103.0888,103.1748,10420.0
2016-04-01 14:35:00,107.97,108.16,107.97,108.14,11533.0,103.1557,103.3372,103.1557,103.3181,11533.0
2016-04-01 14:40:00,108.14,108.2,108.09,108.15,8901.0,103.3181,103.3754,103.2703,103.3277,8901.0
2016-04-01 14:45:00,108.16,108.2,108.08,108.08,11389.0,103.3372,103.3754,103.2608,103.2608,11389.0
2016-04-01 14:50:00,108.08,108.16,108.05,108.09,37294.0,103.2608,103.3372,103.2321,103.2703,37294.0
2016-04-01 14:55:00,108.1,108.14,107.99,107.99,14230.0,103.2799,103.3181,103.1748,103.1748,14230.0
2016-04-01 15:00:00,108.0,108.03,107.9,107.92,28291.0,103.1844,103.213,103.0888,103.1079,28291.0
2016-04-01 15:05:00,107.95,108.1,107.93,108.09,9100.0,103.1366,103.2799,103.1175,103.2703,9100.0
2016-04-01 15:10:00,108.07,108.08,107.96,108.0,12326.0,103.2512,103.2608,103.1461,103.1844,12326.0
2016-04-01 15:15:00,108.01,108.01,107.87,107.92,21572.0,103.1939,103.1939,103.0601,103.1079,21572.0
2016-04-01 15:20:00,107.92,108.0,107.87,107.94,17435.0,103.1079,103.1844,103.0601,103.127,17435.0
2016-04-01 15:25:00,107.94,108.3,107.94,108.3,19288.0,103.127,103.471,103.127,103.471,19288.0
2016-04-01 15:30:00,108.33,108.36,108.21,108.25,46588.0,103.4996,103.5283,103.385,103.4232,46588.0
2016-04-01 15:35:00,108.24,108.26,108.14,108.14,28037.0,103.4137,103.4328,103.3181,103.3181,28037.0
2016-04-01 15:40:00,108.13,108.16,108.1,108.15,38383.0,103.3086,103.3372,103.2799,103.3277,38383.0
2016-04-01 15:45:00,108.14,108.37,108.11,108.35,44315.0,103.3181,103.5379,103.2894,103.5187,44315.0
2016-04-01 15:50:00,108.38,108.45,108.33,108.36,106023.0,103.5474,103.6143,103.4996,103.5283,106023.0
2016-04-01 15:55:00,108.35,108.35,108.13,108.2,142388.0,103.5187,103.5187,103.3086,103.3754,142388.0
2016-04-04 09:30:00,108.32,108.6,108.0,108.24,39161.0,103.4901,103.7576,103.1844,103.4137,39161.0
2016-04-04 09:35:00,108.2,108.6,108.01,108.54,25750.0,103.3754,103.7576,103.1939,103.7003,25750.0
2016-04-04 09:40:00,108.55,108.63,108.17,108.32,26188.0,103.7098,103.7863,103.3468,103.4901,26188.0
2016-04-04 09:45:00,108.28,108.47,108.14,108.25,27968.0,103.4519,103.6334,103.3181,103.4232,27968.0
2016-04-04 09:50:00,108.3,108.32,107.56,107.68,30118.0,103.471,103.4901,102.764,102.8786,30118.0
2016-04-04 09:55:00,107.58,107.7,107.25,107.44,47111.0,102.7831,102.8977,102.4678,102.6493,47111.0
2016-04-04 10:00:00,107.45,107.49,107.08,107.49,29552.0,102.6589,102.6971,102.3054,102.6971,29552.0
2016-04-04 10:05:00,107.45,107.54,107.33,107.48,36520.0,102.6589,102.7449,102.5442,102.6875,36520.0
2016-04-04 10:10:00,107.43,107.52,107.0,107.0,22319.0,102.6398,102.7258,102.2289,102.2289,22319.0
2016-04-04 10:15:00,107.02,107.02,106.5,106.58,48303.0,102.2481,102.2481,101.7512,101.8277,48303.0
2016-04-04 10:20:00,106.57,106.91,106.25,106.5,91847.0,101.8181,102.143,101.5124,101.7512,91847.0
2016-04-04 10:25:00,106.54,106.55,106.06,106.09,49940.0,101.7895,101.799,101.3309,101.3595,49940.0
2016-04-04 10:30:00,106.09,106.13,105.88,105.9,51918.0,101.3595,101.3977,101.1589,101.178,51918.0
2016-04-04 10:35:00,105.85,105.87,105.33,105.47,62362.0,101.1302,101.1493,100.6334,100.7672,62362.0
2016-04-04 10:40:00,105.5,105.94,105.46,105.92,44782.0,100.7958,101.2162,100.7576,101.1971,44782.0
2016-04-04 10:45:00,105.94,105.94,105.4,105.59,27344.0,101.2162,101.2162,100.7003,100.8818,27344.0
2016-04-04 10:50:00,105.56,105.63,105.05,105.06,44334.0,100.8532,100.92,100.3659,100.3754,44334.0
2016-04-04 10:55:00,105.06,105.18,104.78,104.83,92585.0,100.3754,100.4901,100.1079,100.1557,92585.0
2016-04-04 11:00:00,104.84,104.92,104.61,104.73,111071.0,100.1653,100.2417,99.9455,100.0602,111071.0
2016-04-04 11:05:00,104.73,104.95,104.58,104.84,61082.0,100.0602,100.2703,99.9168,100.1653,61082.0
2016-04-04 11:10:00,104.9,104.97,104.1,104.12,53037.0,100.2226,100.2895,99.4583,99.4774,53037.0
2016-04-04 11:15:00,104.1,104.57,103.75,104.54,123272.0,99.4583,99.9073,99.1239,99.8786,123272.0
2016-04-04 11:20:00,104.54,105.18,104.5,105.18,39924.0,99.8786,100.4901,99.8404,100.4901,39924.0
2016-04-04 11:25:00,105.18,105.23,104.97,105.12,31708.0,100.4901,100.5379,100.2895,100.4328,31708.0
2016-04-04 11:30:00,105.14,105.31,104.78,104.93,185844.0,100.4519,100.6143,100.1079,100.2512,185844.0
2016-04-04 11:35:00,104.89,105.4,104.89,105.29,17900.0,100.213,100.7003,100.213,100.5952,17900.0
2016-04-04 11:40:00,105.28,105.41,105.01,105.22,43085.0,100.5856,100.7098,100.3277,100.5283,43085.0
2016-04-04 11:45:00,105.22,105.22,104.91,104.99,48297.0,100.5283,100.5283,100.2321,100.3086,48297.0
2016-04-04 11:50:00,105.0,105.03,104.94,105.02,20200.0,100.3181,100.3468,100.2608,100.3372,20200.0
2016-04-04 11:55:00,105.01,105.01,104.81,104.92,19375.0,100.3277,100.3277,100.1366,100.2417,19375.0
2016-04-04 12:00:00,104.96,105.02,104.67,104.8,32384.0,100.2799,100.3372,100.0028,100.127,32384.0
2016-04-04 12:05:00,104.81,105.18,104.81,105.09,65046.0,100.1366,100.4901,100.1366,100.4041,65046.0
2016-04-04 12:10:00,105.13,105.25,104.76,104.82,64832.0,100.4423,100.557,100.0888,100.1461,64832.0
2016-04-04 12:15:00,104.82,105.31,104.82,105.31,15702.0,100.1461,100.6143,100.1461,100.6143,15702.0
2016-04-04 12:20:00,105.31,105.5,105.18,105.46,32302.0,100.6143,100.7958,100.4901,100.7576,32302.0
2016-04-04 12:25:00,105.47,105.72,105.46,105.48,38109.0,100.7672,101.006,100.7576,100.7767,38109.0
2016-04-04 12:30:00,105.48,105.5,105.2,105.3,22571.0,100.7767,100.7958,100.5092,100.6047,22571.0
2016-04-04 12:35:00,105.28,105.51,105.27,105.51,13022.0,100.5856,100.8054,100.5761,100.8054,13022.0
2016-04-04 12:40:00,105.48,105.54,105.38,105.48,21700.0,100.7767,100.834,100.6812,100.7767,21700.0
2016-04-04 12:45:00,105.51,105.65,105.28,105.28,36294.0,100.8054,100.9391,100.5856,100.5856,36294.0
2016-04-04 12:50:00,105.31,105.32,105.05,105.05,44276.0,100.6143,100.6239,100.3659,100.3659,44276.0
2016-04-04 12:55:00,105.08,105.2,105.05,105.09,57885.0,100.3946,100.5092,100.3659,100.4041,57885.0
2016-04-04 13:00:00,105.1,105.14,104.95,105.0,45630.0,100.4137,100.4519,100.2703,100.3181,45630.0
2016-04-04 13:05:00,105.01,105.29,105.0,105.28,15491.0,100.3277,100.5952,100.3181,100.5856,15491.0
2016-04-04 13:10:00,105.27,105.3,105.01,105.08,26276.0,100.5761,100.6047,100.3277,100.3946,26276.0
2016-04-04 13:15:00,105.08,105.41,105.07,105.38,16945.0,100.3946,100.7098,100.385,100.6812,16945.0
2016-04-04 13:20:00,105.39,105.53,105.32,105.33,21722.0,100.6907,100.8245,100.6239,100.6334,21722.0
2016-04-04 13:25:00,105.35,105.45,105.3,105.36,20874.0,100.6525,100.7481,100.6047,100.6621,20874.0
2016-04-04 13:30:00,105.38,105.57,105.37,105.55,20162.0,100.6812,100.8627,100.6716,100.8436,20162.0
2016-04-04 13:35:00,105.52,105.52,105.43,105.5,8809.0,100.8149,100.8149,100.7289,100.7958,8809.0
2016-04-04 13:40:00,105.5,105.51,105.37,105.47,8536.0,100.7958,100.8054,100.6716,100.7672,8536.0
2016-04-04 13:45:00,105.47,105.57,105.38,105.49,22008.0,100.7672,100.8627,100.6812,100.7863,22008.0
2016-04-04 13:50:00,105.49,105.68,105.48,105.52,17184.0,100.7863,100.9678,100.7767,100.8149,17184.0
2016-04-04 13:55:00,105.52,105.53,105.43,105.48,26030.0,100.8149,100.8245,100.7289,100.7767,26030.0
2016-04-04 14:00:00,105.49,105.59,105.44,105.46,38117.0,100.7863,100.8818,100.7385,100.7576,38117.0
2016-04-04 14:05:00,105.46,105.46,105.22,105.23,12712.0,100.7576,100.7576,100.5283,100.5379,12712.0
2016-04-04 14:10:00,105.22,105.38,105.18,105.32,10222.0,100.5283,100.6812,100.4901,100.6239,10222.0
2016-04-04 14:15:00,105.35,105.35,105.22,105.3,16995.0,100.6525,100.6525,100.5283,100.6047,16995.0
2016-04-04 14:20:00,105.28,105.3,105.17,105.17,8141.0,100.5856,100.6047,100.4805,100.4805,8141.0
2016-04-04 14:25:00,105.2,105.23,105.1,105.16,21288.0,100.5092,100.5379,100.4137,100.471,21288.0
2016-04-04 14:30:00,105.12,105.25,105.02,105.16,32719.0,100.4328,100.557,100.3372,100.471,32719.0
2016-04-04 14:35:00,105.21,105.27,105.18,105.26,25724.0,100.5188,100.5761,100.4901,100.5665,25724.0
2016-04-04 14:40:00,105.26,105.31,105.15,105.2,28896.0,100.5665,100.6143,100.4614,100.5092,28896.0
2016-04-04 14:45:00,105.2,105.2,105.0,105.15,21927.0,100.5092,100.5092,100.3181,100.4614,21927.0
2016-04-04 14:50:00,105.17,105.17,104.96,105.01,41670.0,100.4805,100.4805,100.2799,100.3277,41670.0
2016-04-04 14:55:00,105.02,105.26,104.98,105.26,22150.0,100.3372,100.5665,100.299,100.5665,22150.0
2016-04-04 15:00:00,105.26,105.31,105.14,105.15,22132.0,100.5665,100.6143,100.4519,100.4614,22132.0
2016-04-04 15:05:00,105.15,105.26,105.11,105.11,15564.0,100.4614,100.5665,100.4232,100.4232,15564.0
2016-04-04 15:10:00,105.11,105.18,105.1,105.1,13545.0,100.4232,100.4901,100.4137,100.4137,13545.0
2016-04-04 15:15:00,105.12,105.17,105.0,105.1,20928.0,100.4328,100.4805,100.3181,100.4137,20928.0
2016-04-04 15:20:00,105.1,105.11,104.98,104.98,57030.0,100.4137,100.4232,100.299,100.299,57030.0
2016-04-04 15:25:00,104.98,105.06,104.97,105.03,25705.0,100.299,100.3754,100.2895,100.3468,25705.0
2016-04-04 15:30:00,105.04,105.08,105.0,105.05,34405.0,100.3563,100.3946,100.3181,100.3659,34405.0
2016-04-04 15:35:00,105.03,105.07,104.98,105.01,36391.0,100.3468,100.385,100.299,100.3277,36391.0
2016-04-04 15:40:00,105.02,105.1,104.99,105.09,29209.0,100.3372,100.4137,100.3086,100.4041,29209.0
2016-04-04 15:45:00,105.06,105.18,105.01,105.14,49786.0,100.3754,100.4901,100.3277,100.4519,49786.0
2016-04-04 15:50:00,105.16,105.18,105.01,105.09,94776.0,100.471,100.4901,100.3277,100.4041,94776.0
2016-04-04 15:55:00,105.08,105.17,105.06,105.15,131346.0,100.3946,100.4805,100.3754,100.4614,131346.0
2016-04-05 09:30:00,104.62,104.74,103.91,104.37,52777.0,99.9551,100.0697,99.2767,99.7162,52777.0
2016-04-05 09:35:00,104.38,104.51,104.06,104.47,35668.0,99.7258,99.85,99.42,99.8118,35668.0
2016-04-05 09:40:00,104.39,104.64,104.1,104.13,29821.0,99.7353,99.9742,99.4583,99.4869,29821.0
2016-04-05 09:45:00,104.15,104.15,103.23,103.36,55882.0,99.506,99.506,98.627,98.7512,55882.0
2016-04-05 09:50:00,103.37,103.42,103.1,103.2,56244.0,98.7608,98.8086,98.5028,98.5984,56244.0
2016-04-05 09:55:00,103.16,103.42,102.71,102.72,40362.0,98.5602,98.8086,98.1302,98.1398,40362.0
2016-04-05 10:00:00,102.8,103.4,102.71,103.39,92047.0,98.2162,98.7895,98.1302,98.7799,92047.0
2016-04-05 10:05:00,103.39,103.44,103.08,103.22,46674.0,98.7799,98.8277,98.4837,98.6175,46674.0
2016-04-05 10:10:00,103.24,103.45,103.1,103.1,37194.0,98.6366,98.8372,98.5028,98.5028,37194.0
2016-04-05 10:15:00,103.11,103.37,103.11,103.33,26153.0,98.5124,98.7608,98.5124,98.7226,26153.0
2016-04-05 10:20:00,103.34,103.37,102.91,102.96,25097.0,98.7321,98.7608,98.3213,98.3691,25097.0
2016-04-05 10:25:00,102.91,103.21,102.9,103.19,21015.0,98.3213,98.6079,98.3118,98.5888,21015.0
2016-04-05 10:30:00,103.22,103.45,103.06,103.32,32245.0,98.6175,98.8372,98.4646,98.713,32245.0
2016-04-05 10:35:00,103.31,103.31,103.03,103.23,23018.0,98.7035,98.7035,98.436,98.627,23018.0
2016-04-05 10:40:00,103.23,103.24,103.05,103.21,24780.0,98.627,98.6366,98.4551,98.6079,24780.0
2016-04-05 10:45:00,103.18,103.24,103.12,103.17,19883.0,98.5793,98.6366,98.5219,98.5697,19883.0
2016-04-05 10:50:00,103.17,103.27,103.05,103.17,54184.0,98.5697,98.6653,98.4551,98.5697,54184.0
2016-04-05 10:55:00,103.15,103.4,103.15,103.25,31386.0,98.5506,98.7895,98.5506,98.6462,31386.0
2016-04-05 11:00:00,103.25,103.39,103.2,103.28,72097.0,98.6462,98.7799,98.5984,98.6748,72097.0
2016-04-05 11:05:00,103.23,103.36,103.04,103.1,26965.0,98.627,98.7512,98.4455,98.5028,26965.0
2016-04-05 11:10:00,103.05,103.1,102.86,102.87,47249.0,98.4551,98.5028,98.2735,98.2831,47249.0
2016-04-05 11:15:00,102.87,102.99,102.52,102.58,71371.0,98.2831,98.3977,97.9487,98.006,71371.0
2016-04-05 11:20:00,102.61,102.71,102.42,102.6,63635.0,98.0347,98.1302,97.8532,98.0251,63635.0
2016-04-05 11:25:00,102.56,102.74,102.49,102.69,13800.0,97.9869,98.1589,97.92,98.1111,13800.0
2016-04-05 11:30:00,102.75,102.9,102.72,102.83,61159.0,98.1684,98.3118,98.1398,98.2449,61159.0
2016-04-05 11:35:00,102.83,103.03,102.77,103.0,43433.0,98.2449,98.436,98.1876,98.4073,43433.0
2016-04-05 11:40:00,103.0,103.13,102.9,102.99,19807.0,98.4073,98.5315,98.3118,98.3977,19807.0
2016-04-05 11:45:00,102.99,103.03,102.78,102.91,36754.0,98.3977,98.436,98.1971,98.3213,36754.0
2016-04-05 11:50:00,102.91,102.97,102.81,102.89,23172.0,98.3213,98.3786,98.2258,98.3022,23172.0
2016-04-05 11:55:00,102.84,103.15,102.77,103.12,113427.0,98.2544,98.5506,98.1876,98.5219,113427.0
2016-04-05 12:00:00,103.17,103.47,103.11,103.4,18985.0,98.5697,98.8563,98.5124,98.7895,18985.0
2016-04-05 12:05:00,103.42,103.53,103.4,103.46,42090.0,98.8086,98.9137,98.7895,98.8468,42090.0
2016-04-05 12:10:00,103.46,103.54,103.39,103.43,86803.0,98.8468,98.9232,98.7799,98.8181,86803.0
2016-04-05 12:15:00,103.37,103.38,103.06,103.18,70477.0,98.7608,98.7704,98.4646,98.5793,70477.0
2016-04-05 12:20:00,103.19,103.23,103.16,103.21,53875.0,98.5888,98.627,98.5602,98.6079,53875.0
2016-04-05 12:25:00,103.21,103.33,103.2,103.31,18830.0,98.6079,98.7226,98.5984,98.7035,18830.0
2016-04-05 12:30:00,103.31,103.36,103.22,103.3,72460.0,98.7035,98.7512,98.6175,98.6939,72460.0
2016-04-05 12:35:00,103.26,103.53,103.26,103.5,22099.0,98.6557,98.9137,98.6557,98.885,22099.0
2016-04-05 12:40:00,103.5,103.7,103.43,103.43,20900.0,98.885,99.0761,98.8181,98.8181,20900.0
2016-04-05 12:45:00,103.42,103.68,103.4,103.58,10781.0,98.8086,99.057,98.7895,98.9614,10781.0
2016-04-05 12:50:00,103.56,103.64,103.53,103.58,14600.0,98.9423,99.0188,98.9137,98.9614,14600.0
2016-04-05 12:55:00,103.56,103.86,103.53,103.75,146626.0,98.9423,99.229,98.9137,99.1239,146626.0
2016-04-05 13:00:00,103.75,103.94,103.72,103.82,94500.0,99.1239,99.3054,99.0952,99.1907,94500.0
2016-04-05 13:05:00,103.82,103.89,103.75,103.85,15198.0,99.1907,99.2576,99.1239,99.2194,15198.0
2016-04-05 13:10:00,103.85,104.06,103.84,104.06,27819.0,99.2194,99.42,99.2098,99.42,27819.0
2016-04-05 13:15:00,104.08,104.11,103.97,103.99,23042.0,99.4391,99.4678,99.334,99.3532,23042.0
2016-04-05 13:20:00,104.0,104.07,103.95,104.04,28936.0,99.3627,99.4296,99.3149,99.4009,28936.0
2016-04-05 13:25:00,104.04,104.12,103.97,104.0,40183.0,99.4009,99.4774,99.334,99.3627,40183.0
2016-04-05 13:30:00,104.05,104.3,104.03,104.3,20644.0,99.4105,99.6493,99.3914,99.6493,20644.0
2016-04-05 13:35:00,104.3,104.45,104.28,104.28,12961.0,99.6493,99.7926,99.6302,99.6302,12961.0
2016-04-05 13:40:00,104.32,104.47,104.32,104.36,48439.0,99.6684,99.8118,99.6684,99.7067,48439.0
2016-04-05 13:45:00,104.37,104.42,104.26,104.39,15100.0,99.7162,99.764,99.6111,99.7353,15100.0
2016-04-05 13:50:00,104.39,104.98,104.39,104.88,89841.0,99.7353,100.299,99.7353,100.2035,89841.0
2016-04-05 13:55:00,104.83,104.86,104.69,104.69,18361.0,100.1557,100.1844,100.0219,100.0219,18361.0
2016-04-05 14:00:00,104.68,104.76,104.42,104.43,20937.0,100.0124,100.0888,99.764,99.7735,20937.0
2016-04-05 14:05:00,104.43,104.49,104.37,104.47,10644.0,99.7735,99.8309,99.7162,99.8118,10644.0
2016-04-05 14:10:00,104.47,104.48,104.27,104.46,17895.0,99.8118,99.8213,99.6207,99.8022,17895.0
2016-04-05 14:15:00,104.42,104.55,104.37,104.49,17858.0,99.764,99.8882,99.7162,99.8309,17858.0
2016-04-05 14:20:00,104.5,104.6,104.41,104.52,27577.0,99.8404,99.936,99.7544,99.8595,27577.0
2016-04-05 14:25:00,104.5,104.73,104.46,104.72,17190.0,99.8404,100.0602,99.8022,100.0506,17190.0
2016-04-05 14:30:00,104.71,104.73,104.58,104.65,15506.0,100.0411,100.0602,99.9168,99.9837,15506.0
2016-04-05 14:35:00,104.69,104.69,104.56,104.59,8702.0,100.0219,100.0219,99.8977,99.9264,8702.0
2016-04-05 14:40:00,104.57,104.67,104.55,104.56,18852.0,99.9073,100.0028,99.8882,99.8977,18852.0
2016-04-05 14:45:00,104.55,104.59,104.42,104.53,78490.0,99.8882,99.9264,99.764,99.8691,78490.0
2016-04-05 14:50:00,104.52,104.61,104.32,104.36,43740.0,99.8595,99.9455,99.6684,99.7067,43740.0
2016-04-05 14:55:00,104.34,104.5,104.28,104.45,66518.0,99.6875,99.8404,99.6302,99.7926,66518.0
2016-04-05 15:00:00,104.46,104.47,104.27,104.31,66317.0,99.8022,99.8118,99.6207,99.6589,66317.0
2016-04-05 15:05:00,104.32,104.37,104.18,104.27,25663.0,99.6684,99.7162,99.5347,99.6207,25663.0
2016-04-05 15:10:00,104.23,104.27,104.07,104.08,29537.0,99.5825,99.6207,99.4296,99.4391,29537.0
2016-04-05 15:15:00,104.1,104.47,104.05,104.38,59851.0,99.4583,99.8118,99.4105,99.7258,59851.0
2016-04-05 15:20:00,104.41,104.43,104.14,104.18,70302.0,99.7544,99.7735,99.4965,99.5347,70302.0
2016-04-05 15:25:00,104.2,104.26,104.1,104.1,33267.0,99.5538,99.6111,99.4583,99.4583,33267.0
2016-04-05 15:30:00,104.11,104.29,104.04,104.08,48823.0,99.4678,99.6398,99.4009,99.4391,48823.0
2016-04-05 15:35:00,104.1,104.21,104.04,104.17,27604.0,99.4583,99.5633,99.4009,99.5251,27604.0
2016-04-05 15:40:00,104.16,104.19,103.99,103.99,93775.0,99.5156,99.5442,99.3532,99.3532,93775.0
2016-04-05 15:45:00,104.01,104.12,103.93,104.06,25644.0,99.3723,99.4774,99.2958,99.42,25644.0
2016-04-05 15:50:00,104.07,104.1,103.8,103.82,136644.0,99.4296,99.4583,99.1716,99.1907,136644.0
2016-04-05 15:55:00,103.82,104.09,103.77,104.05,92712.0,99.1907,99.4487,99.143,99.4105,92712.0
2016-04-06 09:30:00,104.55,104.85,104.36,104.44,32765.0,99.8882,100.1748,99.7067,99.7831,32765.0
2016-04-06 09:35:00,104.45,104.86,104.22,104.35,35547.0,99.7926,100.1844,99.5729,99.6971,35547.0
2016-04-06 09:40:00,104.34,105.18,104.33,104.52,119555.0,99.6875,100.4901,99.678,99.8595,119555.0
2016-04-06 09:45:00,104.55,105.13,104.46,105.07,21485.0,99.8882,100.4423,99.8022,100.385,21485.0
2016-04-06 09:50:00,105.17,105.38,104.9,105.15,10828.0,100.4805,100.6812,100.2226,100.4614,10828.0
2016-04-06 09:55:00,105.19,105.44,105.17,105.35,12323.0,100.4996,100.7385,100.4805,100.6525,12323.0
2016-04-06 10:00:00,105.26,105.57,105.19,105.48,9530.0,100.5665,100.8627,100.4996,100.7767,9530.0
2016-04-06 10:05:00,105.47,105.56,105.3,105.48,16846.0,100.7672,100.8532,100.6047,100.7767,16846.0
2016-04-06 10:10:00,105.47,105.56,105.28,105.48,25860.0,100.7672,100.8532,100.5856,100.7767,25860.0
2016-04-06 10:15:00,105.41,105.63,105.28,105.45,62540.0,100.7098,100.92,100.5856,100.7481,62540.0
2016-04-06 10:20:00,105.45,105.58,105.26,105.58,92191.0,100.7481,100.8723,100.5665,100.8723,92191.0
2016-04-06 10:25:00,105.6,105.6,105.36,105.37,17135.0,100.8914,100.8914,100.6621,100.6716,17135.0
2016-04-06 10:30:00,105.4,105.63,105.17,105.5,54193.0,100.7003,100.92,100.4805,100.7958,54193.0
2016-04-06 10:35:00,105.6,105.78,105.51,105.74,10380.0,100.8914,101.0633,100.8054,101.0251,10380.0
2016-04-06 10:40:00,105.7,105.92,105.7,105.81,13998.0,100.9869,101.1971,100.9869,101.092,13998.0
2016-04-06 10:45:00,105.81,105.84,105.46,105.54,42836.0,101.092,101.1207,100.7576,100.834,42836.0
2016-04-06 10:50:00,105.5,105.5,105.17,105.17,32342.0,100.7958,100.7958,100.4805,100.4805,32342.0
2016-04-06 10:55:00,105.2,105.48,105.11,105.48,26511.0,100.5092,100.7767,100.4232,100.7767,26511.0
2016-04-06 11:00:00,105.51,105.71,105.45,105.66,19717.0,100.8054,100.9965,100.7481,100.9487,19717.0
2016-04-06 11:05:00,105.67,105.67,105.46,105.57,30565.0,100.9582,100.9582,100.7576,100.8627,30565.0
2016-04-06 11:10:00,105.57,105.74,105.47,105.67,6400.0,100.8627,101.0251,100.7672,100.9582,6400.0
2016-04-06 11:15:00,105.69,105.84,105.64,105.77,4400.0,100.9774,101.1207,100.9296,101.0538,4400.0
2016-04-06 11:20:00,105.82,105.86,105.71,105.77,5387.0,101.1016,101.1398,100.9965,101.0538,5387.0
2016-04-06 11:25:00,105.79,105.81,105.61,105.79,17020.0,101.0729,101.092,100.9009,101.0729,17020.0
2016-04-06 11:30:00,105.81,105.85,105.77,105.79,7717.0,101.092,101.1302,101.0538,101.0729,7717.0
2016-04-06 11:35:00,105.79,105.94,105.64,105.74,10417.0,101.0729,101.2162,100.9296,101.0251,10417.0
2016-04-06 11:40:00,105.7,105.84,105.62,105.72,21851.0,100.9869,101.1207,100.9105,101.006,21851.0
2016-04-06 11:45:00,105.64,105.85,105.62,105.76,7924.0,100.9296,101.1302,100.9105,101.0442,7924.0
2016-04-06 11:50:00,105.78,105.81,105.63,105.7,7500.0,101.0633,101.092,100.92,100.9869,7500.0
2016-04-06 11:55:00,105.7,105.81,105.62,105.68,6572.0,100.9869,101.092,100.9105,100.9678,6572.0
2016-04-06 12:00:00,105.64,105.82,105.64,105.79,16886.0,100.9296,101.1016,100.9296,101.0729,16886.0
2016-04-06 12:05:00,105.78,105.86,105.69,105.74,10511.0,101.0633,101.1398,100.9774,101.0251,10511.0
2016-04-06 12:10:00,105.73,105.77,105.68,105.75,16193.0,101.0156,101.0538,100.9678,101.0347,16193.0
2016-04-06 12:15:00,105.71,105.83,105.69,105.8,6740.0,100.9965,101.1111,100.9774,101.0824,6740.0
2016-04-06 12:20:00,105.84,106.04,105.84,105.98,15804.0,101.1207,101.3117,101.1207,101.2544,15804.0
2016-04-06 12:25:00,105.98,106.09,105.94,106.01,7397.0,101.2544,101.3595,101.2162,101.2831,7397.0
2016-04-06 12:30:00,106.0,106.07,105.99,106.06,6391.0,101.2735,101.3404,101.264,101.3309,6391.0
2016-04-06 12:35:00,106.07,106.13,106.02,106.08,4063.0,101.3404,101.3977,101.2926,101.35,4063.0
2016-04-06 12:40:00,106.09,106.26,106.05,106.24,15065.0,101.3595,101.5219,101.3213,101.5028,15065.0
2016-04-06 12:45:00,106.22,106.35,106.18,106.29,10595.0,101.4837,101.6079,101.4455,101.5506,10595.0
2016-04-06 12:50:00,106.26,106.35,106.25,106.34,9165.0,101.5219,101.6079,101.5124,101.5984,9165.0
2016-04-06 12:55:00,106.33,106.39,106.21,106.24,11867.0,101.5888,101.6461,101.4742,101.5028,11867.0
2016-04-06 13:00:00,106.19,106.26,106.12,106.21,8091.0,101.4551,101.5219,101.3882,101.4742,8091.0
2016-04-06 13:05:00,106.2,106.57,106.15,106.45,64546.0,101.4646,101.8181,101.4168,101.7035,64546.0
2016-04-06 13:10:00,106.5,106.63,106.45,106.56,14785.0,101.7512,101.8754,101.7035,101.8086,14785.0
2016-04-06 13:15:00,106.52,106.58,106.45,106.48,15889.0,101.7703,101.8277,101.7035,101.7321,15889.0
2016-04-06 13:20:00,106.55,106.67,106.5,106.66,10173.0,101.799,101.9137,101.7512,101.9041,10173.0
2016-04-06 13:25:00,106.64,106.8,106.64,106.8,14401.0,101.885,102.0379,101.885,102.0379,14401.0
2016-04-06 13:30:00,106.8,106.83,106.68,106.73,8068.0,102.0379,102.0665,101.9232,101.971,8068.0
2016-04-06 13:35:00,106.75,106.78,106.62,106.72,10136.0,101.9901,102.0188,101.8659,101.9614,10136.0
2016-04-06 13:40:00,106.73,106.85,106.69,106.79,12049.0,101.971,102.0856,101.9328,102.0283,12049.0
2016-04-06 13:45:00,106.79,106.87,106.64,106.64,20613.0,102.0283,102.1047,101.885,101.885,20613.0
2016-04-06 13:50:00,106.69,106.71,106.53,106.56,7987.0,101.9328,101.9519,101.7799,101.8086,7987.0
2016-04-06 13:55:00,106.51,106.59,106.41,106.42,37916.0,101.7608,101.8372,101.6652,101.6748,37916.0
2016-04-06 14:00:00,106.41,106.45,106.21,106.3,32900.0,101.6652,101.7035,101.4742,101.5602,32900.0
2016-04-06 14:05:00,106.33,106.52,106.25,106.27,28817.0,101.5888,101.7703,101.5124,101.5315,28817.0
2016-04-06 14:10:00,106.23,106.3,106.09,106.17,11950.0,101.4933,101.5602,101.3595,101.436,11950.0
2016-04-06 14:15:00,106.13,106.34,106.08,106.2,11069.0,101.3977,101.5984,101.35,101.4646,11069.0
2016-04-06 14:20:00,106.19,106.3,106.13,106.13,9590.0,101.4551,101.5602,101.3977,101.3977,9590.0
2016-04-06 14:25:00,106.16,106.21,106.02,106.08,47799.0,101.4264,101.4742,101.2926,101.35,47799.0
2016-04-06 14:30:00,106.08,106.09,105.89,105.89,8251.0,101.35,101.3595,101.1684,101.1684,8251.0
2016-04-06 14:35:00,105.87,105.92,105.8,105.92,8245.0,101.1493,101.1971,101.0824,101.1971,8245.0
2016-04-06 14:40:00,105.94,106.13,105.93,106.01,10676.0,101.2162,101.3977,101.2067,101.2831,10676.0
2016-04-06 14:45:00,105.99,106.05,105.92,106.03,30571.0,101.264,101.3213,101.1971,101.3022,30571.0
2016-04-06 14:50:00,106.07,106.12,105.82,105.9,11451.0,101.3404,101.3882,101.1016,101.178,11451.0
2016-04-06 14:55:00,105.91,106.12,105.91,106.0,58443.0,101.1875,101.3882,101.1875,101.2735,58443.0
2016-04-06 15:00:00,105.98,106.21,105.92,106.09,20926.0,101.2544,101.4742,101.1971,101.3595,20926.0
2016-04-06 15:05:00,106.1,106.24,106.04,106.14,28241.0,101.3691,101.5028,101.3117,101.4073,28241.0
2016-04-06 15:10:00,106.14,106.15,106.02,106.02,16549.0,101.4073,101.4168,101.2926,101.2926,16549.0
2016-04-06 15:15:00,106.06,106.2,105.98,106.2,18502.0,101.3309,101.4646,101.2544,101.4646,18502.0
2016-04-06 15:20:00,106.2,106.27,106.06,106.06,28311.0,101.4646,101.5315,101.3309,101.3309,28311.0
2016-04-06 15:25:00,106.08,106.15,105.95,106.02,19383.0,101.35,101.4168,101.2258,101.2926,19383.0
2016-04-06 15:30:00,106.05,106.19,105.98,105.98,33795.0,101.3213,101.4551,101.2544,101.2544,33795.0
2016-04-06 15:35:00,105.97,106.03,105.88,105.9,26768.0,101.2449,101.3022,101.1589,101.178,26768.0
2016-04-06 15:40:00,105.85,105.99,105.84,105.99,23178.0,101.1302,101.264,101.1207,101.264,23178.0
2016-04-06 15:45:00,105.99,106.0,105.88,105.91,26657.0,101.264,101.2735,101.1589,101.1875,26657.0
2016-04-06 15:50:00,105.93,105.99,105.84,105.88,66177.0,101.2067,101.264,101.1207,101.1589,66177.0
2016-04-06 15:55:00,105.89,105.92,105.6,105.75,160674.0,101.1684,101.1971,100.8914,101.0347,160674.0
2016-04-07 09:30:00,105.07,105.39,104.73,105.1,57961.0,100.385,100.6907,100.0602,100.4137,57961.0
2016-04-07 09:35:00,105.13,105.23,104.87,105.03,54774.0,100.4423,100.5379,100.1939,100.3468,54774.0
2016-04-07 09:40:00,105.2,105.45,105.0,105.38,9400.0,100.5092,100.7481,100.3181,100.6812,9400.0
2016-04-07 09:45:00,105.44,105.44,104.9,104.9,30811.0,100.7385,100.7385,100.2226,100.2226,30811.0
2016-04-07 09:50:00,105.0,105.17,104.9,105.15,4271.0,100.3181,100.4805,100.2226,100.4614,4271.0
2016-04-07 09:55:00,105.17,105.41,105.07,105.16,6350.0,100.4805,100.7098,100.385,100.471,6350.0
2016-04-07 10:00:00,105.05,105.57,104.94,105.51,16763.0,100.3659,100.8627,100.2608,100.8054,16763.0
2016-04-07 10:05:00,105.48,105.87,105.48,105.75,17185.0,100.7767,101.1493,100.7767,101.0347,17185.0
2016-04-07 10:10:00,105.7,105.7,104.98,105.05,20050.0,100.9869,100.9869,100.299,100.3659,20050.0
2016-04-07 10:15:00,104.94,105.02,104.03,104.03,37747.0,100.2608,100.3372,99.3914,99.3914,37747.0
2016-04-07 10:20:00,104.0,104.41,103.97,104.34,28507.0,99.3627,99.7544,99.334,99.6875,28507.0
2016-04-07 10:25:00,104.32,104.35,103.83,103.83,34231.0,99.6684,99.6971,99.2003,99.2003,34231.0
2016-04-07 10:30:00,103.83,104.25,103.72,103.91,61586.0,99.2003,99.6016,99.0952,99.2767,61586.0
2016-04-07 10:35:00,103.9,104.27,103.9,104.05,23724.0,99.2672,99.6207,99.2672,99.4105,23724.0
2016-04-07 10:40:00,104.04,104.11,103.94,103.97,74521.0,99.4009,99.4678,99.3054,99.334,74521.0
2016-04-07 10:45:00,103.96,104.02,103.9,104.0,30747.0,99.3245,99.3818,99.2672,99.3627,30747.0
2016-04-07 10:50:00,104.0,104.05,103.9,103.93,21592.0,99.3627,99.4105,99.2672,99.2958,21592.0
2016-04-07 10:55:00,103.93,104.02,103.87,103.93,21931.0,99.2958,99.3818,99.2385,99.2958,21931.0
2016-04-07 11:00:00,103.96,103.99,103.8,103.82,37305.0,99.3245,99.3532,99.1716,99.1907,37305.0
2016-04-07 11:05:00,103.8,103.88,103.78,103.86,15303.0,99.1716,99.2481,99.1525,99.229,15303.0
2016-04-07 11:10:00,103.82,104.02,103.81,104.01,11451.0,99.1907,99.3818,99.1812,99.3723,11451.0
2016-04-07 11:15:00,103.99,103.99,103.82,103.84,7626.0,99.3532,99.3532,99.1907,99.2098,7626.0
2016-04-07 11:20:00,103.82,103.89,103.7,103.85,14442.0,99.1907,99.2576,99.0761,99.2194,14442.0
2016-04-07 11:25:00,103.89,104.01,103.73,103.98,15332.0,99.2576,99.3723,99.1047,99.3436,15332.0
2016-04-07 11:30:00,104.03,104.26,103.98,104.21,12214.0,99.3914,99.6111,99.3436,99.5633,12214.0
2016-04-07 11:35:00,104.22,104.34,104.18,104.2,14288.0,99.5729,99.6875,99.5347,99.5538,14288.0
2016-04-07 11:40:00,104.16,104.16,103.9,103.98,20341.0,99.5156,99.5156,99.2672,99.3436,20341.0
2016-04-07 11:45:00,104.0,104.07,103.93,104.05,16354.0,99.3627,99.4296,99.2958,99.4105,16354.0
2016-04-07 11:50:00,104.12,104.12,103.76,103.76,5172.0,99.4774,99.4774,99.1334,99.1334,5172.0
2016-04-07 11:55:00,103.76,103.84,103.69,103.79,8738.0,99.1334,99.2098,99.0665,99.1621,8738.0
2016-04-07 12:00:00,103.79,103.89,103.71,103.71,6732.0,99.1621,99.2576,99.0856,99.0856,6732.0
2016-04-07 12:05:00,103.72,103.89,103.71,103.89,11617.0,99.0952,99.2576,99.0856,99.2576,11617.0
2016-04-07 12:10:00,103.83,103.83,103.72,103.72,3072.0,99.2003,99.2003,99.0952,99.0952,3072.0
2016-04-07 12:15:00,103.7,103.79,103.69,103.76,14480.0,99.0761,99.1621,99.0665,99.1334,14480.0
2016-04-07 12:20:00,103.78,103.91,103.73,103.91,7878.0,99.1525,99.2767,99.1047,99.2767,7878.0
2016-04-07 12:25:00,103.87,103.96,103.82,103.94,25559.0,99.2385,99.3245,99.1907,99.3054,25559.0
2016-04-07 12:30:00,103.93,103.95,103.71,103.77,4900.0,99.2958,99.3149,99.0856,99.143,4900.0
2016-04-07 12:35:00,103.78,103.9,103.72,103.86,13300.0,99.1525,99.2672,99.0952,99.229,13300.0
2016-04-07 12:40:00,103.83,103.99,103.82,103.99,9932.0,99.2003,99.3532,99.1907,99.3532,9932.0
2016-04-07 12:45:00,103.93,104.01,103.83,103.93,7989.0,99.2958,99.3723,99.2003,99.2958,7989.0
2016-04-07 12:50:00,103.89,104.02,103.83,103.88,7600.0,99.2576,99.3818,99.2003,99.2481,7600.0
2016-04-07 12:55:00,103.87,104.03,103.85,103.95,11797.0,99.2385,99.3914,99.2194,99.3149,11797.0
2016-04-07 13:00:00,103.9,104.05,103.88,103.89,19867.0,99.2672,99.4105,99.2481,99.2576,19867.0
2016-04-07 13:05:00,103.91,104.03,103.89,104.0,10840.0,99.2767,99.3914,99.2576,99.3627,10840.0
2016-04-07 13:10:00,103.99,104.06,103.89,103.89,37071.0,99.3532,99.42,99.2576,99.2576,37071.0
2016-04-07 13:15:00,103.9,104.06,103.89,104.05,16814.0,99.2672,99.42,99.2576,99.4105,16814.0
2016-04-07 13:20:00,104.03,104.07,103.97,104.03,18340.0,99.3914,99.4296,99.334,99.3914,18340.0
2016-04-07 13:25:00,104.07,104.07,103.98,104.01,2560.0,99.4296,99.4296,99.3436,99.3723,2560.0
2016-04-07 13:30:00,104.01,104.04,103.83,103.85,12777.0,99.3723,99.4009,99.2003,99.2194,12777.0
2016-04-07 13:35:00,103.81,104.07,103.79,104.01,20944.0,99.1812,99.4296,99.1621,99.3723,20944.0
2016-04-07 13:40:00,104.0,104.37,103.99,104.26,36067.0,99.3627,99.7162,99.3532,99.6111,36067.0
2016-04-07 13:45:00,104.25,104.25,104.04,104.22,25852.0,99.6016,99.6016,99.4009,99.5729,25852.0
2016-04-07 13:50:00,104.21,104.21,104.01,104.09,17405.0,99.5633,99.5633,99.3723,99.4487,17405.0
2016-04-07 13:55:00,104.01,104.17,103.98,104.11,60915.0,99.3723,99.5251,99.3436,99.4678,60915.0
2016-04-07 14:00:00,104.1,104.11,103.9,103.9,27966.0,99.4583,99.4678,99.2672,99.2672,27966.0
2016-04-07 14:05:00,103.88,103.88,103.6,103.63,18374.0,99.2481,99.2481,98.9805,99.0092,18374.0
2016-04-07 14:10:00,103.6,103.7,103.56,103.56,8721.0,98.9805,99.0761,98.9423,98.9423,8721.0
2016-04-07 14:15:00,103.56,103.56,103.37,103.42,10889.0,98.9423,98.9423,98.7608,98.8086,10889.0
2016-04-07 14:20:00,103.47,103.62,103.46,103.62,10652.0,98.8563,98.9997,98.8468,98.9997,10652.0
2016-04-07 14:25:00,103.62,103.7,103.47,103.65,12288.0,98.9997,99.0761,98.8563,99.0283,12288.0
2016-04-07 14:30:00,103.7,103.82,103.7,103.82,7628.0,99.0761,99.1907,99.0761,99.1907,7628.0
2016-04-07 14:35:00,103.84,103.95,103.81,103.94,9447.0,99.2098,99.3149,99.1812,99.3054,9447.0
2016-04-07 14:40:00,103.95,103.95,103.75,103.8,11367.0,99.3149,99.3149,99.1239,99.1716,11367.0
2016-04-07 14:45:00,103.84,103.88,103.72,103.81,15262.0,99.2098,99.2481,99.0952,99.1812,15262.0
2016-04-07 14:50:00,103.78,103.85,103.72,103.78,12575.0,99.1525,99.2194,99.0952,99.1525,12575.0
2016-04-07 14:55:00,103.85,103.86,103.69,103.76,15936.0,99.2194,99.229,99.0665,99.1334,15936.0
2016-04-07 15:00:00,103.76,103.8,103.66,103.78,19470.0,99.1334,99.1716,99.0379,99.1525,19470.0
2016-04-07 15:05:00,103.79,104.12,103.78,104.12,16741.0,99.1621,99.4774,99.1525,99.4774,16741.0
2016-04-07 15:10:00,104.15,104.21,104.1,104.17,15649.0,99.506,99.5633,99.4583,99.5251,15649.0
2016-04-07 15:15:00,104.14,104.15,103.76,103.84,41571.0,99.4965,99.506,99.1334,99.2098,41571.0
2016-04-07 15:20:00,103.81,103.87,103.72,103.75,19507.0,99.1812,99.2385,99.0952,99.1239,19507.0
2016-04-07 15:25:00,103.74,103.79,103.62,103.69,13714.0,99.1143,99.1621,98.9997,99.0665,13714.0
2016-04-07 15:30:00,103.67,103.76,103.49,103.68,23544.0,99.0474,99.1334,98.8755,99.057,23544.0
2016-04-07 15:35:00,103.7,103.7,103.46,103.56,24522.0,99.0761,99.0761,98.8468,98.9423,24522.0
2016-04-07 15:40:00,103.56,103.6,103.48,103.55,19485.0,98.9423,98.9805,98.8659,98.9328,19485.0
2016-04-07 15:45:00,103.56,103.76,103.53,103.74,26422.0,98.9423,99.1334,98.9137,99.1143,26422.0
2016-04-07 15:50:00,103.72,103.72,103.54,103.66,45319.0,99.0952,99.0952,98.9232,99.0379,45319.0
2016-04-07 15:55:00,103.68,103.74,103.5,103.57,131315.0,99.057,99.1143,98.885,98.9519,131315.0
2016-04-08 09:30:00,104.1,104.1,103.0,103.2,123128.0,99.4583,99.4583,98.4073,98.5984,123128.0
2016-04-08 09:35:00,103.31,103.31,102.61,102.94,38830.0,98.7035,98.7035,98.0347,98.35,38830.0
2016-04-08 09:40:00,102.97,103.24,102.83,102.83,114236.0,98.3786,98.6366,98.2449,98.2449,114236.0
2016-04-08 09:45:00,102.99,103.06,102.71,102.86,59882.0,98.3977,98.4646,98.1302,98.2735,59882.0
2016-04-08 09:50:00,102.91,103.0,102.75,102.99,80157.0,98.3213,98.4073,98.1684,98.3977,80157.0
2016-04-08 09:55:00,102.93,103.93,102.9,103.79,16506.0,98.3404,99.2958,98.3118,99.1621,16506.0
2016-04-08 10:00:00,103.83,103.89,103.3,103.51,24288.0,99.2003,99.2576,98.6939,98.8946,24288.0
2016-04-08 10:05:00,103.54,103.83,103.52,103.83,8340.0,98.9232,99.2003,98.9041,99.2003,8340.0
2016-04-08 10:10:00,103.84,103.86,103.3,103.57,16245.0,99.2098,99.229,98.6939,98.9519,16245.0
2016-04-08 10:15:00,103.67,103.71,103.5,103.62,12083.0,99.0474,99.0856,98.885,98.9997,12083.0
2016-04-08 10:20:00,103.65,103.8,103.59,103.62,26945.0,99.0283,99.1716,98.971,98.9997,26945.0
2016-04-08 10:25:00,103.54,103.7,103.47,103.5,14367.0,98.9232,99.0761,98.8563,98.885,14367.0
2016-04-08 10:30:00,103.51,103.53,103.31,103.5,22511.0,98.8946,98.9137,98.7035,98.885,22511.0
2016-04-08 10:35:00,103.5,103.75,103.45,103.48,20671.0,98.885,99.1239,98.8372,98.8659,20671.0
2016-04-08 10:40:00,103.48,103.68,103.47,103.61,17992.0,98.8659,99.057,98.8563,98.9901,17992.0
2016-04-08 10:45:00,103.63,103.65,103.48,103.57,7400.0,99.0092,99.0283,98.8659,98.9519,7400.0
2016-04-08 10:50:00,103.59,103.67,103.36,103.38,40327.0,98.971,99.0474,98.7512,98.7704,40327.0
2016-04-08 10:55:00,103.35,103.73,103.34,103.59,22592.0,98.7417,99.1047,98.7321,98.971,22592.0
2016-04-08 11:00:00,103.59,103.6,103.42,103.59,16024.0,98.971,98.9805,98.8086,98.971,16024.0
2016-04-08 11:05:00,103.57,103.86,103.55,103.83,17581.0,98.9519,99.229,98.9328,99.2003,17581.0
2016-04-08 11:10:00,103.82,104.07,103.82,103.97,23507.0,99.1907,99.4296,99.1907,99.334,23507.0
2016-04-08 11:15:00,103.93,103.97,103.68,103.74,16712.0,99.2958,99.334,99.057,99.1143,16712.0
2016-04-08 11:20:00,103.74,103.79,103.3,103.31,58938.0,99.1143,99.1621,98.6939,98.7035,58938.0
2016-04-08 11:25:00,103.3,103.3,103.01,103.14,88727.0,98.6939,98.6939,98.4169,98.5411,88727.0
2016-04-08 11:30:00,103.15,103.33,103.0,103.0,43289.0,98.5506,98.7226,98.4073,98.4073,43289.0
2016-04-08 11:35:00,103.0,103.0,102.77,102.88,12099.0,98.4073,98.4073,98.1876,98.2926,12099.0
2016-04-08 11:40:00,102.88,103.22,102.84,103.17,25968.0,98.2926,98.6175,98.2544,98.5697,25968.0
2016-04-08 11:45:00,103.17,103.35,103.17,103.3,42499.0,98.5697,98.7417,98.5697,98.6939,42499.0
2016-04-08 11:50:00,103.27,103.3,102.89,103.21,83466.0,98.6653,98.6939,98.3022,98.6079,83466.0
2016-04-08 11:55:00,103.2,103.41,103.2,103.36,26136.0,98.5984,98.799,98.5984,98.7512,26136.0
2016-04-08 12:00:00,103.35,103.36,103.15,103.15,31917.0,98.7417,98.7512,98.5506,98.5506,31917.0
2016-04-08 12:05:00,103.11,103.23,103.01,103.22,10918.0,98.5124,98.627,98.4169,98.6175,10918.0
2016-04-08 12:10:00,103.2,103.31,103.06,103.17,14092.0,98.5984,98.7035,98.4646,98.5697,14092.0
2016-04-08 12:15:00,103.12,103.32,103.05,103.1,28048.0,98.5219,98.713,98.4551,98.5028,28048.0
2016-04-08 12:20:00,103.11,103.23,103.05,103.13,8925.0,98.5124,98.627,98.4551,98.5315,8925.0
2016-04-08 12:25:00,103.14,103.16,102.9,103.11,19536.0,98.5411,98.5602,98.3118,98.5124,19536.0
2016-04-08 12:30:00,103.11,103.11,102.61,102.78,32988.0,98.5124,98.5124,98.0347,98.1971,32988.0
2016-04-08 12:35:00,102.81,102.86,102.69,102.79,20772.0,98.2258,98.2735,98.1111,98.2067,20772.0
2016-04-08 12:40:00,102.79,102.85,102.72,102.8,8675.0,98.2067,98.264,98.1398,98.2162,8675.0
2016-04-08 12:45:00,102.81,102.86,102.69,102.81,8800.0,98.2258,98.2735,98.1111,98.2258,8800.0
2016-04-08 12:50:00,102.8,102.91,102.73,102.91,6111.0,98.2162,98.3213,98.1493,98.3213,6111.0
2016-04-08 12:55:00,102.91,102.99,102.72,102.74,13390.0,98.3213,98.3977,98.1398,98.1589,13390.0
2016-04-08 13:00:00,102.79,102.87,102.69,102.87,24814.0,98.2067,98.2831,98.1111,98.2831,24814.0
2016-04-08 13:05:00,102.83,102.87,102.68,102.77,21125.0,98.2449,98.2831,98.1016,98.1876,21125.0
2016-04-08 13:10:00,102.75,102.86,102.74,102.79,5027.0,98.1684,98.2735,98.1589,98.2067,5027.0
2016-04-08 13:15:00,102.84,102.87,102.66,102.68,12219.0,98.2544,98.2831,98.0825,98.1016,12219.0
2016-04-08 13:20:00,102.71,102.85,102.69,102.75,7645.0,98.1302,98.264,98.1111,98.1684,7645.0
2016-04-08 13:25:00,102.75,102.78,102.66,102.76,8935.0,98.1684,98.1971,98.0825,98.178,8935.0
2016-04-08 13:30:00,102.71,103.1,102.71,103.07,8520.0,98.1302,98.5028,98.1302,98.4742,8520.0
2016-04-08 13:35:00,103.13,103.26,103.1,103.12,9333.0,98.5315,98.6557,98.5028,98.5219,9333.0
2016-04-08 13:40:00,103.14,103.19,103.07,103.08,5920.0,98.5411,98.5888,98.4742,98.4837,5920.0
2016-04-08 13:45:00,103.03,103.21,103.03,103.15,4445.0,98.436,98.6079,98.436,98.5506,4445.0
2016-04-08 13:50:00,103.13,103.52,103.08,103.43,10320.0,98.5315,98.9041,98.4837,98.8181,10320.0
2016-04-08 13:55:00,103.47,103.5,103.39,103.49,5623.0,98.8563,98.885,98.7799,98.8755,5623.0
2016-04-08 14:00:00,103.48,103.57,103.36,103.49,10972.0,98.8659,98.9519,98.7512,98.8755,10972.0
2016-04-08 14:05:00,103.49,103.64,103.43,103.64,27673.0,98.8755,99.0188,98.8181,99.0188,27673.0
2016-04-08 14:10:00,103.64,103.88,103.56,103.88,21758.0,99.0188,99.2481,98.9423,99.2481,21758.0
2016-04-08 14:15:00,103.84,103.84,103.46,103.46,28046.0,99.2098,99.2098,98.8468,98.8468,28046.0
2016-04-08 14:20:00,103.49,103.49,103.33,103.43,8048.0,98.8755,98.8755,98.7226,98.8181,8048.0
2016-04-08 14:25:00,103.44,103.5,103.44,103.44,20234.0,98.8277,98.885,98.8277,98.8277,20234.0
2016-04-08 14:30:00,103.49,103.49,103.39,103.39,5571.0,98.8755,98.8755,98.7799,98.7799,5571.0
2016-04-08 14:35:00,103.42,103.42,103.29,103.29,5903.0,98.8086,98.8086,98.6844,98.6844,5903.0
2016-04-08 14:40:00,103.36,103.4,103.11,103.14,7718.0,98.7512,98.7895,98.5124,98.5411,7718.0
2016-04-08 14:45:00,103.13,103.14,103.01,103.02,9322.0,98.5315,98.5411,98.4169,98.4264,9322.0
2016-04-08 14:50:00,103.02,103.06,102.87,102.98,10611.0,98.4264,98.4646,98.2831,98.3882,10611.0
2016-04-08 14:55:00,102.92,102.95,102.81,102.92,29952.0,98.3309,98.3595,98.2258,98.3309,29952.0
2016-04-08 15:00:00,102.94,103.01,102.9,102.93,23975.0,98.35,98.4169,98.3118,98.3404,23975.0
2016-04-08 15:05:00,102.94,102.94,102.68,102.71,13968.0,98.35,98.35,98.1016,98.1302,13968.0
2016-04-08 15:10:00,102.72,102.89,102.72,102.85,8410.0,98.1398,98.3022,98.1398,98.264,8410.0
2016-04-08 15:15:00,102.84,102.86,102.72,102.8,31445.0,98.2544,98.2735,98.1398,98.2162,31445.0
2016-04-08 15:20:00,102.81,102.86,102.73,102.8,18985.0,98.2258,98.2735,98.1493,98.2162,18985.0
2016-04-08 15:25:00,102.81,102.82,102.68,102.7,23709.0,98.2258,98.2353,98.1016,98.1207,23709.0
2016-04-08 15:30:00,102.72,102.81,102.59,102.59,20153.0,98.1398,98.2258,98.0156,98.0156,20153.0
2016-04-08 15:35:00,102.6,102.7,102.55,102.64,38575.0,98.0251,98.1207,97.9774,98.0634,38575.0
2016-04-08 15:40:00,102.65,102.71,102.51,102.61,14745.0,98.0729,98.1302,97.9391,98.0347,14745.0
2016-04-08 15:45:00,102.61,102.74,102.61,102.7,13088.0,98.0347,98.1589,98.0347,98.1207,13088.0
2016-04-08 15:50:00,102.7,102.84,102.67,102.84,29823.0,98.1207,98.2544,98.092,98.2544,29823.0
2016-04-08 15:55:00,102.84,102.98,102.77,102.97,64865.0,98.2544,98.3882,98.1876,98.3786,64865.0
2016-04-11 09:30:00,103.0,104.12,103.0,103.54,34083.0,98.4073,99.4774,98.4073,98.9232,34083.0
2016-04-11 09:35:00,103.17,103.49,103.17,103.23,7545.0,98.5697,98.8755,98.5697,98.627,7545.0
2016-04-11 09:40:00,103.25,103.47,103.06,103.3,8400.0,98.6462,98.8563,98.4646,98.6939,8400.0
2016-04-11 09:45:00,103.34,103.4,103.17,103.24,31588.0,98.7321,98.7895,98.5697,98.6366,31588.0
2016-04-11 09:50:00,103.24,103.46,103.21,103.35,21150.0,98.6366,98.8468,98.6079,98.7417,21150.0
2016-04-11 09:55:00,103.31,103.39,103.28,103.36,4051.0,98.7035,98.7799,98.6748,98.7512,4051.0
2016-04-11 10:00:00,103.46,103.82,103.33,103.43,18269.0,98.8468,99.1907,98.7226,98.8181,18269.0
2016-04-11 10:05:00,103.54,104.1,103.49,103.79,21034.0,98.9232,99.4583,98.8755,99.1621,21034.0
2016-04-11 10:10:00,103.86,103.92,103.72,103.73,28300.0,99.229,99.2863,99.0952,99.1047,28300.0
2016-04-11 10:15:00,103.69,103.86,103.64,103.66,8664.0,99.0665,99.229,99.0188,99.0379,8664.0
2016-04-11 10:20:00,103.66,103.77,103.37,103.46,44694.0,99.0379,99.143,98.7608,98.8468,44694.0
2016-04-11 10:25:00,103.52,103.63,103.42,103.42,6995.0,98.9041,99.0092,98.8086,98.8086,6995.0
2016-04-11 10:30:00,103.42,103.48,103.27,103.38,9328.0,98.8086,98.8659,98.6653,98.7704,9328.0
2016-04-11 10:35:00,103.34,103.5,103.25,103.5,9824.0,98.7321,98.885,98.6462,98.885,9824.0
2016-04-11 10:40:00,103.52,103.55,103.2,103.4,13030.0,98.9041,98.9328,98.5984,98.7895,13030.0
2016-04-11 10:45:00,103.35,103.42,103.28,103.34,13396.0,98.7417,98.8086,98.6748,98.7321,13396.0
2016-04-11 10:50:00,103.33,103.51,103.29,103.3,21714.0,98.7226,98.8946,98.6844,98.6939,21714.0
2016-04-11 10:55:00,103.32,103.5,103.32,103.41,37801.0,98.713,98.885,98.713,98.799,37801.0
2016-04-11 11:00:00,103.42,103.46,103.26,103.37,26233.0,98.8086,98.8468,98.6557,98.7608,26233.0
2016-04-11 11:05:00,103.36,103.41,103.28,103.36,21987.0,98.7512,98.799,98.6748,98.7512,21987.0
2016-04-11 11:10:00,103.34,103.52,103.3,103.45,10898.0,98.7321,98.9041,98.6939,98.8372,10898.0
2016-04-11 11:15:00,103.47,103.59,103.37,103.5,4600.0,98.8563,98.971,98.7608,98.885,4600.0
2016-04-11 11:20:00,103.47,103.77,103.47,103.71,11814.0,98.8563,99.143,98.8563,99.0856,11814.0
2016-04-11 11:25:00,103.74,103.74,103.48,103.62,9239.0,99.1143,99.1143,98.8659,98.9997,9239.0
2016-04-11 11:30:00,103.6,103.65,103.51,103.53,16412.0,98.9805,99.0283,98.8946,98.9137,16412.0
2016-04-11 11:35:00,103.51,103.62,103.39,103.42,12055.0,98.8946,98.9997,98.7799,98.8086,12055.0
2016-04-11 11:40:00,103.45,103.6,103.45,103.51,5600.0,98.8372,98.9805,98.8372,98.8946,5600.0
2016-04-11 11:45:00,103.5,103.81,103.48,103.72,18269.0,98.885,99.1812,98.8659,99.0952,18269.0
2016-04-11 11:50:00,103.68,103.81,103.51,103.51,13352.0,99.057,99.1812,98.8946,98.8946,13352.0
2016-04-11 11:55:00,103.52,103.83,103.5,103.83,13409.0,98.9041,99.2003,98.885,99.2003,13409.0
2016-04-11 12:00:00,103.78,103.84,103.69,103.84,9393.0,99.1525,99.2098,99.0665,99.2098,9393.0
2016-04-11 12:05:00,103.87,103.88,103.74,103.76,18249.0,99.2385,99.2481,99.1143,99.1334,18249.0
2016-04-11 12:10:00,103.73,103.84,103.73,103.78,11645.0,99.1047,99.2098,99.1047,99.1525,11645.0
2016-04-11 12:15:00,103.78,103.86,103.71,103.83,6122.0,99.1525,99.229,99.0856,99.2003,6122.0
2016-04-11 12:20:00,103.78,103.82,103.71,103.73,8619.0,99.1525,99.1907,99.0856,99.1047,8619.0
2016-04-11 12:25:00,103.78,103.84,103.74,103.75,6020.0,99.1525,99.2098,99.1143,99.1239,6020.0
2016-04-11 12:30:00,103.73,103.79,103.58,103.6,16474.0,99.1047,99.1621,98.9614,98.9805,16474.0
2016-04-11 12:35:00,103.61,103.63,103.43,103.5,9474.0,98.9901,99.0092,98.8181,98.885,9474.0
2016-04-11 12:40:00,103.47,103.47,103.38,103.39,9906.0,98.8563,98.8563,98.7704,98.7799,9906.0
2016-04-11 12:45:00,103.38,103.38,103.19,103.27,69086.0,98.7704,98.7704,98.5888,98.6653,69086.0
2016-04-11 12:50:00,103.28,103.5,103.2,103.38,5800.0,98.6748,98.885,98.5984,98.7704,5800.0
2016-04-11 12:55:00,103.41,103.45,103.21,103.28,9462.0,98.799,98.8372,98.6079,98.6748,9462.0
2016-04-11 13:00:00,103.29,103.29,103.04,103.06,27912.0,98.6844,98.6844,98.4455,98.4646,27912.0
2016-04-11 13:05:00,103.07,103.13,103.01,103.09,5957.0,98.4742,98.5315,98.4169,98.4933,5957.0
2016-04-11 13:10:00,103.08,103.27,103.07,103.22,8196.0,98.4837,98.6653,98.4742,98.6175,8196.0
2016-04-11 13:15:00,103.16,103.26,103.09,103.09,9925.0,98.5602,98.6557,98.4933,98.4933,9925.0
2016-04-11 13:20:00,103.05,103.1,103.0,103.02,9415.0,98.4551,98.5028,98.4073,98.4264,9415.0
2016-04-11 13:25:00,103.0,103.06,102.97,102.97,7581.0,98.4073,98.4646,98.3786,98.3786,7581.0
2016-04-11 13:30:00,102.95,103.01,102.95,102.97,12348.0,98.3595,98.4169,98.3595,98.3786,12348.0
2016-04-11 13:35:00,102.97,103.15,102.97,103.12,18151.0,98.3786,98.5506,98.3786,98.5219,18151.0
2016-04-11 13:40:00,103.1,103.16,103.06,103.1,4356.0,98.5028,98.5602,98.4646,98.5028,4356.0
2016-04-11 13:45:00,103.12,103.15,103.05,103.15,7639.0,98.5219,98.5506,98.4551,98.5506,7639.0
2016-04-11 13:50:00,103.16,103.21,103.08,103.08,5535.0,98.5602,98.6079,98.4837,98.4837,5535.0
2016-04-11 13:55:00,103.1,103.15,103.08,103.13,7333.0,98.5028,98.5506,98.4837,98.5315,7333.0
2016-04-11 14:00:00,103.16,103.24,103.03,103.07,15680.0,98.5602,98.6366,98.436,98.4742,15680.0
2016-04-11 14:05:00,103.07,103.15,102.99,102.99,27808.0,98.4742,98.5506,98.3977,98.3977,27808.0
2016-04-11 14:10:00,103.01,103.05,102.86,102.91,14131.0,98.4169,98.4551,98.2735,98.3213,14131.0
2016-04-11 14:15:00,102.91,102.97,102.86,102.96,8500.0,98.3213,98.3786,98.2735,98.3691,8500.0
2016-04-11 14:20:00,102.96,102.96,102.86,102.89,7978.0,98.3691,98.3691,98.2735,98.3022,7978.0
2016-04-11 14:25:00,102.89,102.94,102.8,102.87,15563.0,98.3022,98.35,98.2162,98.2831,15563.0
2016-04-11 14:30:00,102.85,102.91,102.76,102.76,17192.0,98.264,98.3213,98.178,98.178,17192.0
2016-04-11 14:35:00,102.79,102.96,102.75,102.93,6552.0,98.2067,98.3691,98.1684,98.3404,6552.0
2016-04-11 14:40:00,102.93,102.95,102.83,102.87,5917.0,98.3404,98.3595,98.2449,98.2831,5917.0
2016-04-11 14:45:00,102.83,102.9,102.75,102.88,7191.0,98.2449,98.3118,98.1684,98.2926,7191.0
2016-04-11 14:50:00,102.87,103.02,102.79,102.94,23670.0,98.2831,98.4264,98.2067,98.35,23670.0
2016-04-11 14:55:00,102.93,102.93,102.77,102.78,6008.0,98.3404,98.3404,98.1876,98.1971,6008.0
2016-04-11 15:00:00,102.8,102.81,102.58,102.63,11803.0,98.2162,98.2258,98.006,98.0538,11803.0
2016-04-11 15:05:00,102.59,102.59,102.37,102.37,21359.0,98.0156,98.0156,97.8054,97.8054,21359.0
2016-04-11 15:10:00,102.39,102.49,102.35,102.45,26611.0,97.8245,97.92,97.7863,97.8818,26611.0
2016-04-11 15:15:00,102.45,102.51,102.43,102.46,17243.0,97.8818,97.9391,97.8627,97.8914,17243.0
2016-04-11 15:20:00,102.46,102.52,102.43,102.45,22849.0,97.8914,97.9487,97.8627,97.8818,22849.0
2016-04-11 15:25:00,102.47,102.55,102.39,102.4,30326.0,97.9009,97.9774,97.8245,97.8341,30326.0
2016-04-11 15:30:00,102.4,102.44,102.31,102.31,23760.0,97.8341,97.8723,97.7481,97.7481,23760.0
2016-04-11 15:35:00,102.32,102.34,102.25,102.25,23950.0,97.7576,97.7767,97.6907,97.6907,23950.0
2016-04-11 15:40:00,102.22,102.3,102.11,102.13,71181.0,97.6621,97.7385,97.557,97.5761,71181.0
2016-04-11 15:45:00,102.13,102.29,102.06,102.07,25736.0,97.5761,97.729,97.5092,97.5188,25736.0
2016-04-11 15:50:00,102.07,102.13,102.01,102.06,44511.0,97.5188,97.5761,97.4614,97.5092,44511.0
2016-04-11 15:55:00,102.06,102.07,101.84,101.97,105458.0,97.5092,97.5188,97.299,97.4232,105458.0
2016-04-12 09:30:00,102.05,103.4,102.05,103.26,50889.0,97.4997,98.7895,97.4997,98.6557,50889.0
2016-04-12 09:35:00,103.23,103.34,102.84,102.92,49781.0,98.627,98.7321,98.2544,98.3309,49781.0
2016-04-12 09:40:00,102.92,102.92,102.31,102.65,13876.0,98.3309,98.3309,97.7481,98.0729,13876.0
2016-04-12 09:45:00,102.64,103.08,102.54,102.87,28633.0,98.0634,98.4837,97.9678,98.2831,28633.0
2016-04-12 09:50:00,102.9,103.08,102.88,102.89,12385.0,98.3118,98.4837,98.2926,98.3022,12385.0
2016-04-12 09:55:00,102.91,103.0,102.76,102.82,28968.0,98.3213,98.4073,98.178,98.2353,28968.0
2016-04-12 10:00:00,102.9,103.14,102.9,102.91,18725.0,98.3118,98.5411,98.3118,98.3213,18725.0
2016-04-12 10:05:00,102.93,103.03,102.5,102.64,25911.0,98.3404,98.436,97.9296,98.0634,25911.0
2016-04-12 10:10:00,102.52,102.64,102.43,102.62,31867.0,97.9487,98.0634,97.8627,98.0442,31867.0
2016-04-12 10:15:00,102.66,102.66,102.39,102.66,43945.0,98.0825,98.0825,97.8245,98.0825,43945.0
2016-04-12 10:20:00,102.67,102.67,102.37,102.39,23143.0,98.092,98.092,97.8054,97.8245,23143.0
2016-04-12 10:25:00,102.39,102.41,102.18,102.34,18494.0,97.8245,97.8436,97.6239,97.7767,18494.0
2016-04-12 10:30:00,102.38,102.83,102.38,102.65,28490.0,97.8149,98.2449,97.8149,98.0729,28490.0
2016-04-12 10:35:00,102.62,102.76,102.5,102.66,30867.0,98.0442,98.178,97.9296,98.0825,30867.0
2016-04-12 10:40:00,102.69,102.77,102.64,102.75,13973.0,98.1111,98.1876,98.0634,98.1684,13973.0
2016-04-12 10:45:00,102.75,102.91,102.75,102.82,22090.0,98.1684,98.3213,98.1684,98.2353,22090.0
2016-04-12 10:50:00,102.86,103.65,102.82,103.61,65402.0,98.2735,99.0283,98.2353,98.9901,65402.0
2016-04-12 10:55:00,103.65,103.79,103.56,103.64,23755.0,99.0283,99.1621,98.9423,99.0188,23755.0
2016-04-12 11:00:00,103.64,103.74,103.52,103.71,25769.0,99.0188,99.1143,98.9041,99.0856,25769.0
2016-04-12 11:05:00,103.71,103.81,103.6,103.7,18700.0,99.0856,99.1812,98.9805,99.0761,18700.0
2016-04-12 11:10:00,103.73,103.74,103.55,103.56,11936.0,99.1047,99.1143,98.9328,98.9423,11936.0
2016-04-12 11:15:00,103.58,103.66,103.44,103.61,12112.0,98.9614,99.0379,98.8277,98.9901,12112.0
2016-04-12 11:20:00,103.64,103.96,103.62,103.93,24913.0,99.0188,99.3245,98.9997,99.2958,24913.0
2016-04-12 11:25:00,103.91,103.99,103.7,103.7,18722.0,99.2767,99.3532,99.0761,99.0761,18722.0
2016-04-12 11:30:00,103.74,103.82,103.6,103.62,11200.0,99.1143,99.1907,98.9805,98.9997,11200.0
2016-04-12 11:35:00,103.66,103.74,103.52,103.53,5700.0,99.0379,99.1143,98.9041,98.9137,5700.0
2016-04-12 11:40:00,103.58,103.7,103.45,103.54,8414.0,98.9614,99.0761,98.8372,98.9232,8414.0
2016-04-12 11:45:00,103.55,103.75,103.49,103.65,14802.0,98.9328,99.1239,98.8755,99.0283,14802.0
2016-04-12 11:50:00,103.62,103.64,103.47,103.54,7800.0,98.9997,99.0188,98.8563,98.9232,7800.0
2016-04-12 11:55:00,103.57,103.58,103.35,103.44,7996.0,98.9519,98.9614,98.7417,98.8277,7996.0
2016-04-12 12:00:00,103.46,103.51,103.28,103.28,8202.0,98.8468,98.8946,98.6748,98.6748,8202.0
2016-04-12 12:05:00,103.36,103.44,103.32,103.33,8133.0,98.7512,98.8277,98.713,98.7226,8133.0
2016-04-12 12:10:00,103.37,103.51,103.35,103.35,9468.0,98.7608,98.8946,98.7417,98.7417,9468.0
2016-04-12 12:15:00,103.38,103.5,103.35,103.44,7958.0,98.7704,98.885,98.7417,98.8277,7958.0
2016-04-12 12:20:00,103.42,103.51,103.41,103.49,6135.0,98.8086,98.8946,98.799,98.8755,6135.0
2016-04-12 12:25:00,103.43,103.53,103.37,103.51,6470.0,98.8181,98.9137,98.7608,98.8946,6470.0
2016-04-12 12:30:00,103.52,103.74,103.52,103.62,10533.0,98.9041,99.1143,98.9041,98.9997,10533.0
2016-04-12 12:35:00,103.62,103.71,103.62,103.65,5636.0,98.9997,99.0856,98.9997,99.0283,5636.0
2016-04-12 12:40:00,103.66,103.73,103.54,103.57,7786.0,99.0379,99.1047,98.9232,98.9519,7786.0
2016-04-12 12:45:00,103.59,103.75,103.57,103.62,13669.0,98.971,99.1239,98.9519,98.9997,13669.0
2016-04-12 12:50:00,103.68,103.88,103.67,103.88,20092.0,99.057,99.2481,99.0474,99.2481,20092.0
2016-04-12 12:55:00,103.89,103.89,103.69,103.69,36722.0,99.2576,99.2576,99.0665,99.0665,36722.0
2016-04-12 13:00:00,103.72,103.99,103.71,103.97,14535.0,99.0952,99.3532,99.0856,99.334,14535.0
2016-04-12 13:05:00,103.95,103.98,103.8,103.98,14060.0,99.3149,99.3436,99.1716,99.3436,14060.0
2016-04-12 13:10:00,103.99,104.11,103.98,104.09,33867.0,99.3532,99.4678,99.3436,99.4487,33867.0
2016-04-12 13:15:00,104.1,104.12,103.96,104.12,15946.0,99.4583,99.4774,99.3245,99.4774,15946.0
2016-04-12 13:20:00,104.13,104.26,104.12,104.25,17600.0,99.4869,99.6111,99.4774,99.6016,17600.0
2016-04-12 13:25:00,104.23,104.4,104.2,104.37,31990.0,99.5825,99.7449,99.5538,99.7162,31990.0
2016-04-12 13:30:00,104.37,104.5,104.21,104.23,25001.0,99.7162,99.8404,99.5633,99.5825,25001.0
2016-04-12 13:35:00,104.23,104.38,104.11,104.38,20620.0,99.5825,99.7258,99.4678,99.7258,20620.0
2016-04-12 13:40:00,104.38,104.61,104.37,104.55,19411.0,99.7258,99.9455,99.7162,99.8882,19411.0
2016-04-12 13:45:00,104.56,104.62,104.5,104.58,9793.0,99.8977,99.9551,99.8404,99.9168,9793.0
2016-04-12 13:50:00,104.58,104.69,104.54,104.69,20876.0,99.9168,100.0219,99.8786,100.0219,20876.0
2016-04-12 13:55:00,104.65,104.85,104.65,104.85,10962.0,99.9837,100.1748,99.9837,100.1748,10962.0
2016-04-12 14:00:00,104.82,104.82,104.59,104.73,14438.0,100.1461,100.1461,99.9264,100.0602,14438.0
2016-04-12 14:05:00,104.72,104.77,104.43,104.54,28465.0,100.0506,100.0984,99.7735,99.8786,28465.0
2016-04-12 14:10:00,104.54,104.68,104.53,104.62,10054.0,99.8786,100.0124,99.8691,99.9551,10054.0
2016-04-12 14:15:00,104.59,104.67,104.57,104.59,6705.0,99.9264,100.0028,99.9073,99.9264,6705.0
2016-04-12 14:20:00,104.53,104.56,104.35,104.35,7562.0,99.8691,99.8977,99.6971,99.6971,7562.0
2016-04-12 14:25:00,104.34,104.4,104.29,104.39,9960.0,99.6875,99.7449,99.6398,99.7353,9960.0
2016-04-12 14:30:00,104.38,104.51,104.38,104.45,10673.0,99.7258,99.85,99.7258,99.7926,10673.0
2016-04-12 14:35:00,104.43,104.5,104.4,104.45,8680.0,99.7735,99.8404,99.7449,99.7926,8680.0
2016-04-12 14:40:00,104.45,104.61,104.43,104.56,9085.0,99.7926,99.9455,99.7735,99.8977,9085.0
2016-04-12 14:45:00,104.54,104.61,104.49,104.52,16119.0,99.8786,99.9455,99.8309,99.8595,16119.0
2016-04-12 14:50:00,104.49,104.54,104.38,104.54,13204.0,99.8309,99.8786,99.7258,99.8786,13204.0
2016-04-12 14:55:00,104.53,104.56,104.51,104.51,22318.0,99.8691,99.8977,99.85,99.85,22318.0
2016-04-12 15:00:00,104.51,104.63,104.49,104.59,31822.0,99.85,99.9646,99.8309,99.9264,31822.0
2016-04-12 15:05:00,104.6,104.65,104.56,104.59,14289.0,99.936,99.9837,99.8977,99.9264,14289.0
2016-04-12 15:10:00,104.59,104.62,104.56,104.56,10250.0,99.9264,99.9551,99.8977,99.8977,10250.0
2016-04-12 15:15:00,104.57,104.6,104.53,104.58,15653.0,99.9073,99.936,99.8691,99.9168,15653.0
2016-04-12 15:20:00,104.59,104.67,104.56,104.59,31473.0,99.9264,100.0028,99.8977,99.9264,31473.0
2016-04-12 15:25:00,104.57,104.63,104.54,104.59,16061.0,99.9073,99.9646,99.8786,99.9264,16061.0
2016-04-12 15:30:00,104.61,104.66,104.56,104.63,37375.0,99.9455,99.9933,99.8977,99.9646,37375.0
2016-04-12 15:35:00,104.62,104.63,104.5,104.5,23264.0,99.9551,99.9646,99.8404,99.8404,23264.0
2016-04-12 15:40:00,104.52,104.66,104.49,104.49,38095.0,99.8595,99.9933,99.8309,99.8309,38095.0
2016-04-12 15:45:00,104.47,104.51,104.45,104.5,16410.0,99.8118,99.85,99.7926,99.8404,16410.0
2016-04-12 15:50:00,104.46,104.59,104.44,104.58,31570.0,99.8022,99.9264,99.7831,99.9168,31570.0
2016-04-12 15:55:00,104.55,104.7,104.5,104.56,62678.0,99.8882,100.0315,99.8404,99.8977,62678.0
2016-04-13 09:30:00,104.94,105.85,104.69,105.47,44034.0,100.2608,101.1302,100.0219,100.7672,44034.0
2016-04-13 09:35:00,105.49,105.9,105.39,105.74,30951.0,100.7863,101.178,100.6907,101.0251,30951.0
2016-04-13 09:40:00,105.72,105.81,105.42,105.72,29566.0,101.006,101.092,100.7194,101.006,29566.0
2016-04-13 09:45:00,105.72,105.84,105.57,105.72,19574.0,101.006,101.1207,100.8627,101.006,19574.0
2016-04-13 09:50:00,105.73,105.9,105.58,105.9,52203.0,101.0156,101.178,100.8723,101.178,52203.0
2016-04-13 09:55:00,105.98,106.09,105.72,105.73,14877.0,101.2544,101.3595,101.006,101.0156,14877.0
2016-04-13 10:00:00,105.75,105.83,105.4,105.44,33524.0,101.0347,101.1111,100.7003,100.7385,33524.0
2016-04-13 10:05:00,105.37,105.58,105.37,105.48,10581.0,100.6716,100.8723,100.6716,100.7767,10581.0
2016-04-13 10:10:00,105.57,105.75,105.55,105.67,76451.0,100.8627,101.0347,100.8436,100.9582,76451.0
2016-04-13 10:15:00,105.66,105.77,105.52,105.63,39543.0,100.9487,101.0538,100.8149,100.92,39543.0
2016-04-13 10:20:00,105.67,105.81,105.63,105.71,28162.0,100.9582,101.092,100.92,100.9965,28162.0
2016-04-13 10:25:00,105.71,105.78,105.63,105.67,225573.0,100.9965,101.0633,100.92,100.9582,225573.0
2016-04-13 10:30:00,105.75,105.83,105.6,105.81,28247.0,101.0347,101.1111,100.8914,101.092,28247.0
2016-04-13 10:35:00,105.82,105.84,105.45,105.56,16004.0,101.1016,101.1207,100.7481,100.8532,16004.0
2016-04-13 10:40:00,105.56,105.71,105.47,105.67,16400.0,100.8532,100.9965,100.7672,100.9582,16400.0
2016-04-13 10:45:00,105.7,105.77,105.63,105.77,12877.0,100.9869,101.0538,100.92,101.0538,12877.0
2016-04-13 10:50:00,105.77,106.18,105.77,106.17,8919.0,101.0538,101.4455,101.0538,101.436,8919.0
2016-04-13 10:55:00,106.16,106.18,105.61,105.63,29312.0,101.4264,101.4455,100.9009,100.92,29312.0
2016-04-13 11:00:00,105.62,105.63,105.58,105.59,12588.0,100.9105,100.92,100.8723,100.8818,12588.0
2016-04-13 11:05:00,105.61,105.79,105.51,105.77,6111.0,100.9009,101.0729,100.8054,101.0538,6111.0
2016-04-13 11:10:00,105.77,105.8,105.57,105.66,5900.0,101.0538,101.0824,100.8627,100.9487,5900.0
2016-04-13 11:15:00,105.61,105.83,105.61,105.83,12228.0,100.9009,101.1111,100.9009,101.1111,12228.0
2016-04-13 11:20:00,105.76,105.87,105.73,105.75,12424.0,101.0442,101.1493,101.0156,101.0347,12424.0
2016-04-13 11:25:00,105.75,105.83,105.69,105.82,6753.0,101.0347,101.1111,100.9774,101.1016,6753.0
2016-04-13 11:30:00,105.79,105.94,105.76,105.85,11810.0,101.0729,101.2162,101.0442,101.1302,11810.0
2016-04-13 11:35:00,105.85,105.95,105.84,105.95,16525.0,101.1302,101.2258,101.1207,101.2258,16525.0
2016-04-13 11:40:00,105.95,105.99,105.89,105.96,6200.0,101.2258,101.264,101.1684,101.2353,6200.0
2016-04-13 11:45:00,105.97,106.0,105.84,105.92,13842.0,101.2449,101.2735,101.1207,101.1971,13842.0
2016-04-13 11:50:00,105.89,105.89,105.63,105.73,10331.0,101.1684,101.1684,100.92,101.0156,10331.0
2016-04-13 11:55:00,105.73,105.97,105.73,105.93,17450.0,101.0156,101.2449,101.0156,101.2067,17450.0
2016-04-13 12:00:00,105.96,105.97,105.74,105.85,41308.0,101.2353,101.2449,101.0251,101.1302,41308.0
2016-04-13 12:05:00,105.86,105.94,105.83,105.88,52728.0,101.1398,101.2162,101.1111,101.1589,52728.0
2016-04-13 12:10:00,105.86,106.22,105.86,106.22,26782.0,101.1398,101.4837,101.1398,101.4837,26782.0
2016-04-13 12:15:00,106.17,106.21,105.9,105.98,21775.0,101.436,101.4742,101.178,101.2544,21775.0
2016-04-13 12:20:00,105.96,105.99,105.86,105.92,17331.0,101.2353,101.264,101.1398,101.1971,17331.0
2016-04-13 12:25:00,105.92,105.96,105.88,105.93,62976.0,101.1971,101.2353,101.1589,101.2067,62976.0
2016-04-13 12:30:00,105.94,106.1,105.93,105.98,25172.0,101.2162,101.3691,101.2067,101.2544,25172.0
2016-04-13 12:35:00,105.97,106.14,105.95,106.12,13102.0,101.2449,101.4073,101.2258,101.3882,13102.0
2016-04-13 12:40:00,106.13,106.15,106.06,106.09,14635.0,101.3977,101.4168,101.3309,101.3595,14635.0
2016-04-13 12:45:00,106.09,106.11,106.06,106.09,7097.0,101.3595,101.3786,101.3309,101.3595,7097.0
2016-04-13 12:50:00,106.09,106.18,106.05,106.07,19203.0,101.3595,101.4455,101.3213,101.3404,19203.0
2016-04-13 12:55:00,106.09,106.11,106.05,106.11,6700.0,101.3595,101.3786,101.3213,101.3786,6700.0
2016-04-13 13:00:00,106.13,106.13,105.92,105.92,10530.0,101.3977,101.3977,101.1971,101.1971,10530.0
2016-04-13 13:05:00,105.94,106.0,105.83,105.98,31496.0,101.2162,101.2735,101.1111,101.2544,31496.0
2016-04-13 13:10:00,105.95,105.98,105.84,105.88,23609.0,101.2258,101.2544,101.1207,101.1589,23609.0
2016-04-13 13:15:00,105.9,105.98,105.81,105.85,14295.0,101.178,101.2544,101.092,101.1302,14295.0
2016-04-13 13:20:00,105.84,105.93,105.79,105.9,16107.0,101.1207,101.2067,101.0729,101.178,16107.0
2016-04-13 13:25:00,105.9,105.94,105.83,105.83,22910.0,101.178,101.2162,101.1111,101.1111,22910.0
2016-04-13 13:30:00,105.83,105.92,105.77,105.85,17811.0,101.1111,101.1971,101.0538,101.1302,17811.0
2016-04-13 13:35:00,105.87,105.99,105.83,105.99,23328.0,101.1493,101.264,101.1111,101.264,23328.0
2016-04-13 13:40:00,105.99,106.0,105.92,105.97,10851.0,101.264,101.2735,101.1971,101.2449,10851.0
2016-04-13 13:45:00,105.93,106.01,105.93,105.98,16345.0,101.2067,101.2831,101.2067,101.2544,16345.0
2016-04-13 13:50:00,106.0,106.01,105.84,105.93,23248.0,101.2735,101.2831,101.1207,101.2067,23248.0
2016-04-13 13:55:00,105.91,106.03,105.9,106.01,7223.0,101.1875,101.3022,101.178,101.2831,7223.0
2016-04-13 14:00:00,106.01,106.06,105.93,105.95,5300.0,101.2831,101.3309,101.2067,101.2258,5300.0
2016-04-13 14:05:00,105.95,106.11,105.93,106.11,10316.0,101.2258,101.3786,101.2067,101.3786,10316.0
2016-04-13 14:10:00,106.12,106.22,106.07,106.07,5477.0,101.3882,101.4837,101.3404,101.3404,5477.0
2016-04-13 14:15:00,106.04,106.13,106.02,106.06,11301.0,101.3117,101.3977,101.2926,101.3309,11301.0
2016-04-13 14:20:00,106.08,106.28,106.08,106.26,7088.0,101.35,101.541,101.35,101.5219,7088.0
2016-04-13 14:25:00,106.28,106.29,106.17,106.19,6616.0,101.541,101.5506,101.436,101.4551,6616.0
2016-04-13 14:30:00,106.2,106.4,106.19,106.33,7904.0,101.4646,101.6557,101.4551,101.5888,7904.0
2016-04-13 14:35:00,106.39,106.4,106.27,106.32,6961.0,101.6461,101.6557,101.5315,101.5793,6961.0
2016-04-13 14:40:00,106.28,106.36,106.28,106.35,4940.0,101.541,101.6175,101.541,101.6079,4940.0
2016-04-13 14:45:00,106.37,106.4,106.3,106.33,6221.0,101.627,101.6557,101.5602,101.5888,6221.0
2016-04-13 14:50:00,106.35,106.36,106.19,106.3,7800.0,101.6079,101.6175,101.4551,101.5602,7800.0
2016-04-13 14:55:00,106.3,106.38,106.27,106.33,9797.0,101.5602,101.6366,101.5315,101.5888,9797.0
2016-04-13 15:00:00,106.35,106.52,106.35,106.48,20181.0,101.6079,101.7703,101.6079,101.7321,20181.0
2016-04-13 15:05:00,106.49,106.71,106.47,106.69,15250.0,101.7417,101.9519,101.7226,101.9328,15250.0
2016-04-13 15:10:00,106.69,106.88,106.65,106.8,29088.0,101.9328,102.1143,101.8945,102.0379,29088.0
2016-04-13 15:15:00,106.8,106.8,106.35,106.7,43091.0,102.0379,102.0379,101.6079,101.9423,43091.0
2016-04-13 15:20:00,106.73,106.79,106.7,106.74,20706.0,101.971,102.0283,101.9423,101.9805,20706.0
2016-04-13 15:25:00,106.74,106.98,106.74,106.95,26065.0,101.9805,102.2098,101.9805,102.1812,26065.0
2016-04-13 15:30:00,106.97,107.17,106.91,107.17,29831.0,102.2003,102.3914,102.143,102.3914,29831.0
2016-04-13 15:35:00,107.18,107.2,107.0,107.11,53607.0,102.4009,102.42,102.2289,102.334,53607.0
2016-04-13 15:40:00,107.11,107.21,107.03,107.18,47806.0,102.334,102.4296,102.2576,102.4009,47806.0
2016-04-13 15:45:00,107.19,107.2,106.93,106.94,27869.0,102.4105,102.42,102.1621,102.1716,27869.0
2016-04-13 15:50:00,106.97,106.98,106.86,106.89,52592.0,102.2003,102.2098,102.0952,102.1238,52592.0
2016-04-13 15:55:00,106.88,106.93,106.86,106.9,103480.0,102.1143,102.1621,102.0952,102.1334,103480.0
2016-04-14 09:30:00,109.06,109.17,108.26,108.39,186827.0,104.1971,104.3022,103.4328,103.557,186827.0
2016-04-14 09:35:00,108.42,108.61,108.32,108.47,92334.0,103.5856,103.7672,103.4901,103.6334,92334.0
2016-04-14 09:40:00,108.48,108.95,108.45,108.6,52335.0,103.6429,104.092,103.6143,103.7576,52335.0
2016-04-14 09:45:00,108.66,108.93,108.57,108.78,39707.0,103.8149,104.0729,103.7289,103.9296,39707.0
2016-04-14 09:50:00,108.77,108.83,108.45,108.45,75191.0,103.92,103.9773,103.6143,103.6143,75191.0
2016-04-14 09:55:00,108.45,108.52,108.41,108.45,67078.0,103.6143,103.6812,103.5761,103.6143,67078.0
2016-04-14 10:00:00,108.45,108.45,108.1,108.25,39514.0,103.6143,103.6143,103.2799,103.4232,39514.0
2016-04-14 10:05:00,108.34,108.4,107.81,107.85,52054.0,103.5092,103.5665,103.0028,103.041,52054.0
2016-04-14 10:10:00,107.85,108.07,107.84,108.0,48214.0,103.041,103.2512,103.0315,103.1844,48214.0
2016-04-14 10:15:00,108.02,108.46,107.84,108.42,37516.0,103.2035,103.6238,103.0315,103.5856,37516.0
2016-04-14 10:20:00,108.41,108.52,108.2,108.31,30465.0,103.5761,103.6812,103.3754,103.4805,30465.0
2016-04-14 10:25:00,108.28,108.52,108.28,108.52,16508.0,103.4519,103.6812,103.4519,103.6812,16508.0
2016-04-14 10:30:00,108.47,108.63,108.43,108.55,62265.0,103.6334,103.7863,103.5952,103.7098,62265.0
2016-04-14 10:35:00,108.56,108.59,108.16,108.28,25881.0,103.7194,103.748,103.3372,103.4519,25881.0
2016-04-14 10:40:00,108.22,108.27,108.03,108.25,21656.0,103.3945,103.4423,103.213,103.4232,21656.0
2016-04-14 10:45:00,108.28,108.56,108.28,108.38,30845.0,103.4519,103.7194,103.4519,103.5474,30845.0
2016-04-14 10:50:00,108.43,108.72,108.43,108.54,15705.0,103.5952,103.8722,103.5952,103.7003,15705.0
2016-04-14 10:55:00,108.52,108.57,108.3,108.4,13823.0,103.6812,103.7289,103.471,103.5665,13823.0
2016-04-14 11:00:00,108.39,108.51,108.37,108.47,13317.0,103.557,103.6716,103.5379,103.6334,13317.0
2016-04-14 11:05:00,108.5,108.6,108.4,108.51,17157.0,103.6621,103.7576,103.5665,103.6716,17157.0
2016-04-14 11:10:00,108.49,108.52,108.3,108.3,28940.0,103.6525,103.6812,103.471,103.471,28940.0
2016-04-14 11:15:00,108.28,108.32,108.0,108.0,19994.0,103.4519,103.4901,103.1844,103.1844,19994.0
2016-04-14 11:20:00,108.0,108.07,107.82,107.85,25451.0,103.1844,103.2512,103.0124,103.041,25451.0
2016-04-14 11:25:00,107.82,108.1,107.63,108.02,30046.0,103.0124,103.2799,102.8309,103.2035,30046.0
2016-04-14 11:30:00,108.07,108.21,108.01,108.21,22282.0,103.2512,103.385,103.1939,103.385,22282.0
2016-04-14 11:35:00,108.22,108.36,108.17,108.26,19502.0,103.3945,103.5283,103.3468,103.4328,19502.0
2016-04-14 11:40:00,108.22,108.27,108.08,108.23,9716.0,103.3945,103.4423,103.2608,103.4041,9716.0
2016-04-14 11:45:00,108.25,108.45,108.2,108.4,20135.0,103.4232,103.6143,103.3754,103.5665,20135.0
2016-04-14 11:50:00,108.42,108.51,108.3,108.47,14387.0,103.5856,103.6716,103.471,103.6334,14387.0
2016-04-14 11:55:00,108.5,108.54,108.41,108.41,33139.0,103.6621,103.7003,103.5761,103.5761,33139.0
2016-04-14 12:00:00,108.43,108.45,108.35,108.4,14560.0,103.5952,103.6143,103.5187,103.5665,14560.0
2016-04-14 12:05:00,108.39,108.53,108.32,108.5,15037.0,103.557,103.6907,103.4901,103.6621,15037.0
2016-04-14 12:10:00,108.49,108.53,108.42,108.45,11947.0,103.6525,103.6907,103.5856,103.6143,11947.0
2016-04-14 12:15:00,108.48,108.5,108.38,108.41,10324.0,103.6429,103.6621,103.5474,103.5761,10324.0
2016-04-14 12:20:00,108.43,108.48,108.37,108.41,12151.0,103.5952,103.6429,103.5379,103.5761,12151.0
2016-04-14 12:25:00,108.38,108.54,108.36,108.36,9472.0,103.5474,103.7003,103.5283,103.5283,9472.0
2016-04-14 12:30:00,108.41,108.41,108.05,108.05,60032.0,103.5761,103.5761,103.2321,103.2321,60032.0
2016-04-14 12:35:00,108.08,108.5,108.07,108.5,18484.0,103.2608,103.6621,103.2512,103.6621,18484.0
2016-04-14 12:40:00,108.47,108.54,108.33,108.53,10405.0,103.6334,103.7003,103.4996,103.6907,10405.0
2016-04-14 12:45:00,108.53,108.85,108.46,108.79,37372.0,103.6907,103.9965,103.6238,103.9391,37372.0
2016-04-14 12:50:00,108.8,109.02,108.77,108.97,39161.0,103.9487,104.1589,103.92,104.1111,39161.0
2016-04-14 12:55:00,109.0,109.23,108.98,109.14,27515.0,104.1398,104.3595,104.1207,104.2735,27515.0
2016-04-14 13:00:00,109.13,109.3,109.11,109.27,17872.0,104.264,104.4264,104.2449,104.3977,17872.0
2016-04-14 13:05:00,109.29,109.5,109.23,109.23,28695.0,104.4168,104.6175,104.3595,104.3595,28695.0
2016-04-14 13:10:00,109.22,109.25,109.01,109.03,15724.0,104.35,104.3786,104.1493,104.1684,15724.0
2016-04-14 13:15:00,109.05,109.06,108.95,109.02,26465.0,104.1875,104.1971,104.092,104.1589,26465.0
2016-04-14 13:20:00,109.02,109.29,108.99,109.28,25499.0,104.1589,104.4168,104.1302,104.4073,25499.0
2016-04-14 13:25:00,109.28,109.28,109.15,109.23,8901.0,104.4073,104.4073,104.2831,104.3595,8901.0
2016-04-14 13:30:00,109.26,109.36,109.21,109.35,19218.0,104.3882,104.4837,104.3404,104.4742,19218.0
2016-04-14 13:35:00,109.29,109.31,109.0,109.0,12672.0,104.4168,104.4359,104.1398,104.1398,12672.0
2016-04-14 13:40:00,109.04,109.26,109.02,109.23,23344.0,104.178,104.3882,104.1589,104.3595,23344.0
2016-04-14 13:45:00,109.25,109.34,109.22,109.25,30455.0,104.3786,104.4646,104.35,104.3786,30455.0
2016-04-14 13:50:00,109.21,109.22,108.99,109.01,48871.0,104.3404,104.35,104.1302,104.1493,48871.0
2016-04-14 13:55:00,109.0,109.05,108.86,108.95,37326.0,104.1398,104.1875,104.006,104.092,37326.0
2016-04-14 14:00:00,108.91,109.0,108.81,108.83,12605.0,104.0538,104.1398,103.9582,103.9773,12605.0
2016-04-14 14:05:00,108.85,109.01,108.77,108.9,31732.0,103.9965,104.1493,103.92,104.0442,31732.0
2016-04-14 14:10:00,108.9,108.91,108.75,108.75,24608.0,104.0442,104.0538,103.9009,103.9009,24608.0
2016-04-14 14:15:00,108.76,109.02,108.7,109.0,34440.0,103.9105,104.1589,103.8531,104.1398,34440.0
2016-04-14 14:20:00,108.98,109.02,108.94,108.96,15841.0,104.1207,104.1589,104.0824,104.1015,15841.0
2016-04-14 14:25:00,108.95,108.95,108.8,108.84,10691.0,104.092,104.092,103.9487,103.9869,10691.0
2016-04-14 14:30:00,108.82,108.87,108.68,108.75,34117.0,103.9678,104.0156,103.834,103.9009,34117.0
2016-04-14 14:35:00,108.75,108.75,108.65,108.7,30046.0,103.9009,103.9009,103.8054,103.8531,30046.0
2016-04-14 14:40:00,108.7,108.92,108.67,108.91,34468.0,103.8531,104.0633,103.8245,104.0538,34468.0
2016-04-14 14:45:00,108.91,108.99,108.88,108.92,34078.0,104.0538,104.1302,104.0251,104.0633,34078.0
2016-04-14 14:50:00,108.92,109.05,108.85,109.05,18378.0,104.0633,104.1875,103.9965,104.1875,18378.0
2016-04-14 14:55:00,109.01,109.02,108.8,108.81,22109.0,104.1493,104.1589,103.9487,103.9582,22109.0
2016-04-14 15:00:00,108.83,108.85,108.74,108.78,16032.0,103.9773,103.9965,103.8914,103.9296,16032.0
2016-04-14 15:05:00,108.78,108.8,108.74,108.75,12480.0,103.9296,103.9487,103.8914,103.9009,12480.0
2016-04-14 15:10:00,108.76,108.8,108.73,108.76,26960.0,103.9105,103.9487,103.8818,103.9105,26960.0
2016-04-14 15:15:00,108.76,108.88,108.76,108.83,19356.0,103.9105,104.0251,103.9105,103.9773,19356.0
2016-04-14 15:20:00,108.83,108.89,108.8,108.85,16058.0,103.9773,104.0347,103.9487,103.9965,16058.0
2016-04-14 15:25:00,108.85,109.08,108.82,108.99,45898.0,103.9965,104.2162,103.9678,104.1302,45898.0
2016-04-14 15:30:00,108.98,109.04,108.95,108.99,34398.0,104.1207,104.178,104.092,104.1302,34398.0
2016-04-14 15:35:00,108.98,109.02,108.93,109.02,35908.0,104.1207,104.1589,104.0729,104.1589,35908.0
2016-04-14 15:40:00,109.02,109.03,108.8,108.92,117880.0,104.1589,104.1684,103.9487,104.0633,117880.0
2016-04-14 15:45:00,108.92,108.93,108.86,108.86,48424.0,104.0633,104.0729,104.006,104.006,48424.0
2016-04-14 15:50:00,108.87,109.01,108.86,108.96,88499.0,104.0156,104.1493,104.006,104.1015,88499.0
2016-04-14 15:55:00,108.94,108.96,108.77,108.8,95247.0,104.0824,104.1015,103.92,103.9487,95247.0
2016-04-15 09:30:00,108.98,109.03,108.43,108.45,88406.0,104.1207,104.1684,103.5952,103.6143,88406.0
2016-04-15 09:35:00,108.48,108.64,108.04,108.05,17035.0,103.6429,103.7958,103.2226,103.2321,17035.0
2016-04-15 09:40:00,108.12,108.36,107.8,108.27,34079.0,103.299,103.5283,102.9933,103.4423,34079.0
2016-04-15 09:45:00,108.15,108.33,108.03,108.2,20540.0,103.3277,103.4996,103.213,103.3754,20540.0
2016-04-15 09:50:00,108.28,108.7,108.28,108.58,20791.0,103.4519,103.8531,103.4519,103.7385,20791.0
2016-04-15 09:55:00,108.63,108.75,108.58,108.65,19942.0,103.7863,103.9009,103.7385,103.8054,19942.0
2016-04-15 10:00:00,108.7,108.88,108.57,108.8,28622.0,103.8531,104.0251,103.7289,103.9487,28622.0
2016-04-15 10:05:00,108.76,108.82,108.69,108.77,18619.0,103.9105,103.9678,103.8436,103.92,18619.0
2016-04-15 10:10:00,108.74,108.83,108.71,108.76,27722.0,103.8914,103.9773,103.8627,103.9105,27722.0
2016-04-15 10:15:00,108.76,108.85,108.68,108.83,22037.0,103.9105,103.9965,103.834,103.9773,22037.0
2016-04-15 10:20:00,108.9,109.04,108.81,109.03,37490.0,104.0442,104.178,103.9582,104.1684,37490.0
2016-04-15 10:25:00,108.97,109.02,108.61,108.62,29083.0,104.1111,104.1589,103.7672,103.7767,29083.0
2016-04-15 10:30:00,108.62,108.8,108.55,108.78,20768.0,103.7767,103.9487,103.7098,103.9296,20768.0
2016-04-15 10:35:00,108.79,108.82,108.71,108.77,27556.0,103.9391,103.9678,103.8627,103.92,27556.0
2016-04-15 10:40:00,108.79,108.85,108.74,108.85,15180.0,103.9391,103.9965,103.8914,103.9965,15180.0
2016-04-15 10:45:00,108.87,108.95,108.81,108.84,24960.0,104.0156,104.092,103.9582,103.9869,24960.0
2016-04-15 10:50:00,108.83,108.85,108.65,108.68,14624.0,103.9773,103.9965,103.8054,103.834,14624.0
2016-04-15 10:55:00,108.68,108.7,108.53,108.61,30017.0,103.834,103.8531,103.6907,103.7672,30017.0
2016-04-15 11:00:00,108.59,108.66,108.57,108.64,21013.0,103.748,103.8149,103.7289,103.7958,21013.0
2016-04-15 11:05:00,108.63,108.71,108.63,108.7,14594.0,103.7863,103.8627,103.7863,103.8531,14594.0
2016-04-15 11:10:00,108.68,108.71,108.61,108.67,24520.0,103.834,103.8627,103.7672,103.8245,24520.0
2016-04-15 11:15:00,108.69,108.69,108.43,108.43,32097.0,103.8436,103.8436,103.5952,103.5952,32097.0
2016-04-15 11:20:00,108.43,108.5,108.4,108.41,11823.0,103.5952,103.6621,103.5665,103.5761,11823.0
2016-04-15 11:25:00,108.43,108.51,108.41,108.42,17292.0,103.5952,103.6716,103.5761,103.5856,17292.0
2016-04-15 11:30:00,108.43,108.6,108.42,108.51,17746.0,103.5952,103.7576,103.5856,103.6716,17746.0
2016-04-15 11:35:00,108.51,108.51,108.21,108.25,21923.0,103.6716,103.6716,103.385,103.4232,21923.0
2016-04-15 11:40:00,108.25,108.25,107.92,107.93,35804.0,103.4232,103.4232,103.1079,103.1175,35804.0
2016-04-15 11:45:00,107.93,108.15,107.85,107.95,67533.0,103.1175,103.3277,103.041,103.1366,67533.0
2016-04-15 11:50:00,107.92,108.16,107.88,108.15,20300.0,103.1079,103.3372,103.0697,103.3277,20300.0
2016-04-15 11:55:00,108.17,108.2,108.15,108.16,13137.0,103.3468,103.3754,103.3277,103.3372,13137.0
2016-04-15 12:00:00,108.18,108.19,108.12,108.17,7682.0,103.3563,103.3659,103.299,103.3468,7682.0
2016-04-15 12:05:00,108.17,108.35,108.17,108.34,6100.0,103.3468,103.5187,103.3468,103.5092,6100.0
2016-04-15 12:10:00,108.34,108.45,108.32,108.39,13906.0,103.5092,103.6143,103.4901,103.557,13906.0
2016-04-15 12:15:00,108.39,108.5,108.39,108.48,10820.0,103.557,103.6621,103.557,103.6429,10820.0
2016-04-15 12:20:00,108.49,108.62,108.45,108.62,15354.0,103.6525,103.7767,103.6143,103.7767,15354.0
2016-04-15 12:25:00,108.62,108.67,108.58,108.63,11263.0,103.7767,103.8245,103.7385,103.7863,11263.0
2016-04-15 12:30:00,108.63,108.63,108.47,108.49,11282.0,103.7863,103.7863,103.6334,103.6525,11282.0
2016-04-15 12:35:00,108.49,108.49,108.4,108.42,7433.0,103.6525,103.6525,103.5665,103.5856,7433.0
2016-04-15 12:40:00,108.39,108.44,108.37,108.42,11089.0,103.557,103.6047,103.5379,103.5856,11089.0
2016-04-15 12:45:00,108.41,108.41,108.29,108.34,15885.0,103.5761,103.5761,103.4614,103.5092,15885.0
2016-04-15 12:50:00,108.33,108.42,108.32,108.42,15951.0,103.4996,103.5856,103.4901,103.5856,15951.0
2016-04-15 12:55:00,108.41,108.42,108.35,108.39,7528.0,103.5761,103.5856,103.5187,103.557,7528.0
2016-04-15 13:00:00,108.34,108.39,108.25,108.26,24670.0,103.5092,103.557,103.4232,103.4328,24670.0
2016-04-15 13:05:00,108.26,108.31,108.21,108.29,8253.0,103.4328,103.4805,103.385,103.4614,8253.0
2016-04-15 13:10:00,108.28,108.41,108.26,108.38,8614.0,103.4519,103.5761,103.4328,103.5474,8614.0
2016-04-15 13:15:00,108.38,108.4,108.31,108.34,13922.0,103.5474,103.5665,103.4805,103.5092,13922.0
2016-04-15 13:20:00,108.33,108.43,108.32,108.43,11350.0,103.4996,103.5952,103.4901,103.5952,11350.0
2016-04-15 13:25:00,108.4,108.47,108.37,108.47,9140.0,103.5665,103.6334,103.5379,103.6334,9140.0
2016-04-15 13:30:00,108.42,108.51,108.41,108.48,11459.0,103.5856,103.6716,103.5761,103.6429,11459.0
2016-04-15 13:35:00,108.48,108.49,108.43,108.47,12166.0,103.6429,103.6525,103.5952,103.6334,12166.0
2016-04-15 13:40:00,108.45,108.56,108.44,108.5,7283.0,103.6143,103.7194,103.6047,103.6621,7283.0
2016-04-15 13:45:00,108.5,108.6,108.5,108.59,30209.0,103.6621,103.7576,103.6621,103.748,30209.0
2016-04-15 13:50:00,108.58,108.59,108.5,108.51,14972.0,103.7385,103.748,103.6621,103.6716,14972.0
2016-04-15 13:55:00,108.51,108.52,108.45,108.48,12101.0,103.6716,103.6812,103.6143,103.6429,12101.0
2016-04-15 14:00:00,108.48,108.59,108.48,108.56,6714.0,103.6429,103.748,103.6429,103.7194,6714.0
2016-04-15 14:05:00,108.55,108.58,108.53,108.54,14925.0,103.7098,103.7385,103.6907,103.7003,14925.0
2016-04-15 14:10:00,108.55,108.55,108.49,108.49,8589.0,103.7098,103.7098,103.6525,103.6525,8589.0
2016-04-15 14:15:00,108.48,108.57,108.47,108.57,24372.0,103.6429,103.7289,103.6334,103.7289,24372.0
2016-04-15 14:20:00,108.55,108.7,108.54,108.7,12162.0,103.7098,103.8531,103.7003,103.8531,12162.0
2016-04-15 14:25:00,108.7,108.75,108.68,108.73,12389.0,103.8531,103.9009,103.834,103.8818,12389.0
2016-04-15 14:30:00,108.73,108.76,108.71,108.74,19296.0,103.8818,103.9105,103.8627,103.8914,19296.0
2016-04-15 14:35:00,108.73,108.81,108.72,108.8,15890.0,103.8818,103.9582,103.8722,103.9487,15890.0
2016-04-15 14:40:00,108.78,108.87,108.78,108.84,9101.0,103.9296,104.0156,103.9296,103.9869,9101.0
2016-04-15 14:45:00,108.86,109.04,108.83,109.04,36913.0,104.006,104.178,103.9773,104.178,36913.0
2016-04-15 14:50:00,109.01,109.2,109.01,109.18,32124.0,104.1493,104.3308,104.1493,104.3117,32124.0
2016-04-15 14:55:00,109.18,109.22,109.0,109.01,27085.0,104.3117,104.35,104.1398,104.1493,27085.0
2016-04-15 15:00:00,109.01,109.04,108.88,108.93,33155.0,104.1493,104.178,104.0251,104.0729,33155.0
2016-04-15 15:05:00,108.93,109.02,108.93,108.98,14365.0,104.0729,104.1589,104.0729,104.1207,14365.0
2016-04-15 15:10:00,108.98,109.02,108.95,108.98,30748.0,104.1207,104.1589,104.092,104.1207,30748.0
2016-04-15 15:15:00,108.99,109.01,108.93,109.0,35208.0,104.1302,104.1493,104.0729,104.1398,35208.0
2016-04-15 15:20:00,109.0,109.03,108.97,108.99,30080.0,104.1398,104.1684,104.1111,104.1302,30080.0
2016-04-15 15:25:00,108.99,109.04,108.97,109.01,37916.0,104.1302,104.178,104.1111,104.1493,37916.0
2016-04-15 15:30:00,109.0,109.06,108.97,109.01,39940.0,104.1398,104.1971,104.1111,104.1493,39940.0
2016-04-15 15:35:00,109.01,109.03,108.99,109.01,17059.0,104.1493,104.1684,104.1302,104.1493,17059.0
2016-04-15 15:40:00,109.02,109.04,108.96,108.99,42701.0,104.1589,104.178,104.1015,104.1302,42701.0
2016-04-15 15:45:00,108.99,109.02,108.99,109.01,58769.0,104.1302,104.1589,104.1302,104.1493,58769.0
2016-04-15 15:50:00,109.01,109.03,109.0,109.02,60454.0,104.1493,104.1684,104.1398,104.1589,60454.0
2016-04-15 15:55:00,109.03,109.23,109.02,109.16,121850.0,104.1684,104.3595,104.1589,104.2926,121850.0
2016-04-18 09:30:00,109.16,109.98,109.16,109.98,48411.0,104.2926,105.0761,104.2926,105.0761,48411.0
2016-04-18 09:35:00,109.85,110.95,109.85,110.76,120288.0,104.9519,106.0028,104.9519,105.8213,120288.0
2016-04-18 09:40:00,110.76,110.94,110.22,110.31,29858.0,105.8213,105.9933,105.3054,105.3914,29858.0
2016-04-18 09:45:00,110.37,110.47,109.88,110.4,32173.0,105.4487,105.5442,104.9805,105.4773,32173.0
2016-04-18 09:50:00,110.39,110.65,110.31,110.65,21566.0,105.4678,105.7162,105.3914,105.7162,21566.0
2016-04-18 09:55:00,110.68,111.13,110.68,111.0,45310.0,105.7449,106.1748,105.7449,106.0506,45310.0
2016-04-18 10:00:00,111.02,111.25,110.96,111.14,35467.0,106.0697,106.2894,106.0124,106.1843,35467.0
2016-04-18 10:05:00,111.1,111.15,110.88,110.88,56350.0,106.1461,106.1939,105.9359,105.9359,56350.0
2016-04-18 10:10:00,110.87,110.92,110.37,110.54,27900.0,105.9264,105.9742,105.4487,105.6111,27900.0
2016-04-18 10:15:00,110.58,110.8,110.55,110.55,24726.0,105.6493,105.8595,105.6206,105.6206,24726.0
2016-04-18 10:20:00,110.52,110.66,110.28,110.5,38104.0,105.592,105.7257,105.3627,105.5729,38104.0
2016-04-18 10:25:00,110.52,111.04,110.52,110.99,31852.0,105.592,106.0888,105.592,106.041,31852.0
2016-04-18 10:30:00,111.01,111.1,110.73,110.74,17595.0,106.0601,106.1461,105.7926,105.8022,17595.0
2016-04-18 10:35:00,110.73,110.78,110.49,110.49,16377.0,105.7926,105.8404,105.5633,105.5633,16377.0
2016-04-18 10:40:00,110.5,110.61,110.41,110.42,16794.0,105.5729,105.678,105.4869,105.4964,16794.0
2016-04-18 10:45:00,110.37,110.47,110.23,110.39,23625.0,105.4487,105.5442,105.3149,105.4678,23625.0
2016-04-18 10:50:00,110.39,110.47,110.29,110.36,15563.0,105.4678,105.5442,105.3722,105.4391,15563.0
2016-04-18 10:55:00,110.36,110.42,110.15,110.15,34604.0,105.4391,105.4964,105.2385,105.2385,34604.0
2016-04-18 11:00:00,110.13,110.13,109.75,109.96,47353.0,105.2194,105.2194,104.8563,105.057,47353.0
2016-04-18 11:05:00,110.0,110.15,109.88,109.94,38243.0,105.0952,105.2385,104.9805,105.0378,38243.0
2016-04-18 11:10:00,109.95,110.17,109.91,110.14,35119.0,105.0474,105.2576,105.0092,105.2289,35119.0
2016-04-18 11:15:00,110.16,110.56,110.16,110.5,92381.0,105.248,105.6302,105.248,105.5729,92381.0
2016-04-18 11:20:00,110.44,110.62,110.4,110.45,24839.0,105.5156,105.6875,105.4773,105.5251,24839.0
2016-04-18 11:25:00,110.45,110.53,110.2,110.2,38292.0,105.5251,105.6015,105.2863,105.2863,38292.0
2016-04-18 11:30:00,110.23,110.34,109.83,109.83,21152.0,105.3149,105.42,104.9328,104.9328,21152.0
2016-04-18 11:35:00,109.82,109.97,109.61,109.9,76701.0,104.9232,105.0665,104.7226,104.9996,76701.0
2016-04-18 11:40:00,109.91,110.09,109.85,109.99,16357.0,105.0092,105.1812,104.9519,105.0856,16357.0
2016-04-18 11:45:00,109.97,110.21,109.97,110.09,24461.0,105.0665,105.2958,105.0665,105.1812,24461.0
2016-04-18 11:50:00,110.08,110.28,109.78,109.95,61336.0,105.1716,105.3627,104.885,105.0474,61336.0
2016-04-18 11:55:00,110.01,110.03,109.88,109.94,24092.0,105.1047,105.1238,104.9805,105.0378,24092.0
2016-04-18 12:00:00,109.92,110.19,109.88,110.17,43398.0,105.0187,105.2767,104.9805,105.2576,43398.0
2016-04-18 12:05:00,110.23,110.29,110.13,110.15,25828.0,105.3149,105.3722,105.2194,105.2385,25828.0
2016-04-18 12:10:00,110.15,110.38,110.15,110.23,11046.0,105.2385,105.4582,105.2385,105.3149,11046.0
2016-04-18 12:15:00,110.19,110.41,110.18,110.35,6962.0,105.2767,105.4869,105.2671,105.4296,6962.0
2016-04-18 12:20:00,110.37,110.5,110.35,110.37,13988.0,105.4487,105.5729,105.4296,105.4487,13988.0
2016-04-18 12:25:00,110.42,110.49,110.41,110.42,6120.0,105.4964,105.5633,105.4869,105.4964,6120.0
2016-04-18 12:30:00,110.43,110.66,110.43,110.44,11225.0,105.506,105.7257,105.506,105.5156,11225.0
2016-04-18 12:35:00,110.41,110.6,110.41,110.6,4970.0,105.4869,105.6684,105.4869,105.6684,4970.0
2016-04-18 12:40:00,110.55,110.58,110.42,110.52,19449.0,105.6206,105.6493,105.4964,105.592,19449.0
2016-04-18 12:45:00,110.55,110.63,110.53,110.59,8598.0,105.6206,105.6971,105.6015,105.6589,8598.0
2016-04-18 12:50:00,110.55,110.65,110.51,110.54,6763.0,105.6206,105.7162,105.5824,105.6111,6763.0
2016-04-18 12:55:00,110.52,110.62,110.5,110.58,9130.0,105.592,105.6875,105.5729,105.6493,9130.0
2016-04-18 13:00:00,110.55,110.67,110.46,110.5,24475.0,105.6206,105.7353,105.5347,105.5729,24475.0
2016-04-18 13:05:00,110.5,110.5,110.34,110.42,10879.0,105.5729,105.5729,105.42,105.4964,10879.0
2016-04-18 13:10:00,110.41,110.42,110.18,110.18,13581.0,105.4869,105.4964,105.2671,105.2671,13581.0
2016-04-18 13:15:00,110.18,110.18,110.07,110.13,6174.0,105.2671,105.2671,105.1621,105.2194,6174.0
2016-04-18 13:20:00,110.08,110.09,109.95,110.03,16213.0,105.1716,105.1812,105.0474,105.1238,16213.0
2016-04-18 13:25:00,110.05,110.06,109.96,109.99,8209.0,105.1429,105.1525,105.057,105.0856,8209.0
2016-04-18 13:30:00,110.0,110.29,109.96,110.17,22516.0,105.0952,105.3722,105.057,105.2576,22516.0
2016-04-18 13:35:00,110.16,110.3,110.15,110.26,10759.0,105.248,105.3818,105.2385,105.3436,10759.0
2016-04-18 13:40:00,110.25,110.38,110.23,110.38,7760.0,105.334,105.4582,105.3149,105.4582,7760.0
2016-04-18 13:45:00,110.39,110.53,110.35,110.44,12000.0,105.4678,105.6015,105.4296,105.5156,12000.0
2016-04-18 13:50:00,110.45,110.61,110.44,110.56,22700.0,105.5251,105.678,105.5156,105.6302,22700.0
2016-04-18 13:55:00,110.56,110.62,110.5,110.62,9757.0,105.6302,105.6875,105.5729,105.6875,9757.0
2016-04-18 14:00:00,110.62,110.63,110.5,110.59,12772.0,105.6875,105.6971,105.5729,105.6589,12772.0
2016-04-18 14:05:00,110.59,110.63,110.54,110.6,8470.0,105.6589,105.6971,105.6111,105.6684,8470.0
2016-04-18 14:10:00,110.59,110.79,110.56,110.78,14428.0,105.6589,105.8499,105.6302,105.8404,14428.0
2016-04-18 14:15:00,110.78,110.81,110.72,110.79,35104.0,105.8404,105.8691,105.7831,105.8499,35104.0
2016-04-18 14:20:00,110.75,110.84,110.73,110.78,6961.0,105.8117,105.8977,105.7926,105.8404,6961.0
2016-04-18 14:25:00,110.79,110.82,110.7,110.72,11909.0,105.8499,105.8786,105.764,105.7831,11909.0
2016-04-18 14:30:00,110.72,110.78,110.65,110.68,6908.0,105.7831,105.8404,105.7162,105.7449,6908.0
2016-04-18 14:35:00,110.69,110.76,110.61,110.63,14608.0,105.7544,105.8213,105.678,105.6971,14608.0
2016-04-18 14:40:00,110.67,110.75,110.65,110.71,7543.0,105.7353,105.8117,105.7162,105.7735,7543.0
2016-04-18 14:45:00,110.71,110.92,110.67,110.87,18494.0,105.7735,105.9742,105.7353,105.9264,18494.0
2016-04-18 14:50:00,110.87,110.99,110.86,110.97,14514.0,105.9264,106.041,105.9168,106.0219,14514.0
2016-04-18 14:55:00,110.95,111.02,110.87,110.92,20356.0,106.0028,106.0697,105.9264,105.9742,20356.0
2016-04-18 15:00:00,110.92,110.99,110.86,110.96,11450.0,105.9742,106.041,105.9168,106.0124,11450.0
2016-04-18 15:05:00,110.96,110.96,110.71,110.73,19279.0,106.0124,106.0124,105.7735,105.7926,19279.0
2016-04-18 15:10:00,110.73,110.78,110.69,110.71,21769.0,105.7926,105.8404,105.7544,105.7735,21769.0
2016-04-18 15:15:00,110.73,110.79,110.7,110.79,17293.0,105.7926,105.8499,105.764,105.8499,17293.0
2016-04-18 15:20:00,110.8,110.81,110.73,110.76,11906.0,105.8595,105.8691,105.7926,105.8213,11906.0
2016-04-18 15:25:00,110.76,110.82,110.74,110.79,9474.0,105.8213,105.8786,105.8022,105.8499,9474.0
2016-04-18 15:30:00,110.8,110.81,110.68,110.73,16879.0,105.8595,105.8691,105.7449,105.7926,16879.0
2016-04-18 15:35:00,110.74,110.82,110.73,110.76,17394.0,105.8022,105.8786,105.7926,105.8213,17394.0
2016-04-18 15:40:00,110.76,110.97,110.74,110.93,32360.0,105.8213,106.0219,105.8022,105.9837,32360.0
2016-04-18 15:45:00,110.97,111.02,110.92,111.0,30991.0,106.0219,106.0697,105.9742,106.0506,30991.0
2016-04-18 15:50:00,111.0,111.06,110.82,110.97,43444.0,106.0506,106.1079,105.8786,106.0219,43444.0
2016-04-18 15:55:00,110.97,111.04,110.92,111.04,71183.0,106.0219,106.0888,105.9742,106.0888,71183.0
2016-04-19 09:30:00,109.81,109.81,108.0,108.75,219280.0,104.9136,104.9136,103.1844,103.9009,219280.0
2016-04-19 09:35:00,108.65,108.8,107.51,107.74,99958.0,103.8054,103.9487,102.7162,102.9359,99958.0
2016-04-19 09:40:00,107.75,108.55,107.61,107.95,135693.0,102.9455,103.7098,102.8117,103.1366,135693.0
2016-04-19 09:45:00,107.95,108.03,107.65,107.86,123138.0,103.1366,103.213,102.85,103.0506,123138.0
2016-04-19 09:50:00,107.87,108.19,106.92,106.92,205747.0,103.0601,103.3659,102.1525,102.1525,205747.0
2016-04-19 09:55:00,106.98,107.28,106.51,107.19,230241.0,102.2098,102.4965,101.7608,102.4105,230241.0
2016-04-19 10:00:00,107.2,107.43,106.95,107.02,53947.0,102.42,102.6398,102.1812,102.2481,53947.0
2016-04-19 10:05:00,107.04,107.09,106.32,106.46,119246.0,102.2672,102.3149,101.5793,101.713,119246.0
2016-04-19 10:10:00,106.45,106.75,106.34,106.62,74266.0,101.7035,101.9901,101.5984,101.8659,74266.0
2016-04-19 10:15:00,106.63,107.31,106.53,107.1,75095.0,101.8754,102.5251,101.7799,102.3245,75095.0
2016-04-19 10:20:00,107.19,107.42,106.98,107.13,60688.0,102.4105,102.6302,102.2098,102.3531,60688.0
2016-04-19 10:25:00,107.11,107.67,107.11,107.53,88843.0,102.334,102.8691,102.334,102.7353,88843.0
2016-04-19 10:30:00,107.52,107.68,107.43,107.61,49161.0,102.7258,102.8786,102.6398,102.8117,49161.0
2016-04-19 10:35:00,107.62,107.64,107.36,107.48,31493.0,102.8213,102.8404,102.5729,102.6875,31493.0
2016-04-19 10:40:00,107.5,107.9,107.43,107.77,39861.0,102.7066,103.0888,102.6398,102.9646,39861.0
2016-04-19 10:45:00,107.82,108.07,107.8,107.97,79721.0,103.0124,103.2512,102.9933,103.1557,79721.0
2016-04-19 10:50:00,107.93,108.23,107.8,108.18,50253.0,103.1175,103.4041,102.9933,103.3563,50253.0
2016-04-19 10:55:00,108.18,108.38,108.1,108.36,29325.0,103.3563,103.5474,103.2799,103.5283,29325.0
2016-04-19 11:00:00,108.39,108.44,108.14,108.21,59536.0,103.557,103.6047,103.3181,103.385,59536.0
2016-04-19 11:05:00,108.2,108.27,108.11,108.2,28343.0,103.3754,103.4423,103.2894,103.3754,28343.0
2016-04-19 11:10:00,108.15,108.18,107.66,107.78,34160.0,103.3277,103.3563,102.8595,102.9742,34160.0
2016-04-19 11:15:00,107.77,108.17,107.71,108.14,20013.0,102.9646,103.3468,102.9073,103.3181,20013.0
2016-04-19 11:20:00,108.14,108.2,107.89,107.92,16834.0,103.3181,103.3754,103.0793,103.1079,16834.0
2016-04-19 11:25:00,107.84,107.91,107.73,107.77,14155.0,103.0315,103.0984,102.9264,102.9646,14155.0
2016-04-19 11:30:00,107.64,107.82,107.64,107.77,12014.0,102.8404,103.0124,102.8404,102.9646,12014.0
2016-04-19 11:35:00,107.82,108.03,107.75,107.92,19217.0,103.0124,103.213,102.9455,103.1079,19217.0
2016-04-19 11:40:00,107.91,108.2,107.9,108.13,18536.0,103.0984,103.3754,103.0888,103.3086,18536.0
2016-04-19 11:45:00,108.13,108.17,107.99,108.11,33846.0,103.3086,103.3468,103.1748,103.2894,33846.0
2016-04-19 11:50:00,108.14,108.2,107.97,108.09,22257.0,103.3181,103.3754,103.1557,103.2703,22257.0
2016-04-19 11:55:00,108.06,108.11,107.51,107.52,42566.0,103.2417,103.2894,102.7162,102.7258,42566.0
2016-04-19 12:00:00,107.52,107.58,107.25,107.29,24906.0,102.7258,102.7831,102.4678,102.506,24906.0
2016-04-19 12:05:00,107.25,107.29,107.07,107.29,20401.0,102.4678,102.506,102.2958,102.506,20401.0
2016-04-19 12:10:00,107.26,107.26,106.9,106.9,21795.0,102.4773,102.4773,102.1334,102.1334,21795.0
2016-04-19 12:15:00,106.94,106.94,106.77,106.85,24376.0,102.1716,102.1716,102.0092,102.0856,24376.0
2016-04-19 12:20:00,106.86,107.08,106.8,106.83,28906.0,102.0952,102.3054,102.0379,102.0665,28906.0
2016-04-19 12:25:00,106.82,106.96,106.66,106.92,30071.0,102.057,102.1907,101.9041,102.1525,30071.0
2016-04-19 12:30:00,106.9,107.05,106.88,107.05,26313.0,102.1334,102.2767,102.1143,102.2767,26313.0
2016-04-19 12:35:00,107.05,107.1,106.95,107.04,8788.0,102.2767,102.3245,102.1812,102.2672,8788.0
2016-04-19 12:40:00,106.99,107.14,106.96,107.07,11551.0,102.2194,102.3627,102.1907,102.2958,11551.0
2016-04-19 12:45:00,107.07,107.12,106.82,107.0,22901.0,102.2958,102.3436,102.057,102.2289,22901.0
2016-04-19 12:50:00,107.03,107.4,107.02,107.3,6743.0,102.2576,102.6111,102.2481,102.5156,6743.0
2016-04-19 12:55:00,107.34,107.44,107.27,107.35,8313.0,102.5538,102.6493,102.4869,102.5633,8313.0
2016-04-19 13:00:00,107.31,107.4,107.18,107.26,4050.0,102.5251,102.6111,102.4009,102.4773,4050.0
2016-04-19 13:05:00,107.21,107.42,107.2,107.34,3124.0,102.4296,102.6302,102.42,102.5538,3124.0
2016-04-19 13:10:00,107.31,107.43,107.27,107.43,6705.0,102.5251,102.6398,102.4869,102.6398,6705.0
2016-04-19 13:15:00,107.41,107.42,107.19,107.24,7596.0,102.6207,102.6302,102.4105,102.4582,7596.0
2016-04-19 13:20:00,107.28,107.37,107.15,107.22,10588.0,102.4965,102.5824,102.3723,102.4391,10588.0
2016-04-19 13:25:00,107.22,107.48,107.2,107.27,14420.0,102.4391,102.6875,102.42,102.4869,14420.0
2016-04-19 13:30:00,107.28,107.4,107.21,107.31,9612.0,102.4965,102.6111,102.4296,102.5251,9612.0
2016-04-19 13:35:00,107.27,107.3,107.12,107.2,21444.0,102.4869,102.5156,102.3436,102.42,21444.0
2016-04-19 13:40:00,107.2,107.26,107.19,107.23,6840.0,102.42,102.4773,102.4105,102.4487,6840.0
2016-04-19 13:45:00,107.26,107.47,107.21,107.47,14295.0,102.4773,102.678,102.4296,102.678,14295.0
2016-04-19 13:50:00,107.44,107.66,107.41,107.55,18374.0,102.6493,102.8595,102.6207,102.7544,18374.0
2016-04-19 13:55:00,107.55,107.69,107.35,107.48,39813.0,102.7544,102.8882,102.5633,102.6875,39813.0
2016-04-19 14:00:00,107.44,107.61,107.4,107.5,10404.0,102.6493,102.8117,102.6111,102.7066,10404.0
2016-04-19 14:05:00,107.51,107.59,107.42,107.57,11070.0,102.7162,102.7926,102.6302,102.7735,11070.0
2016-04-19 14:10:00,107.58,107.65,107.54,107.6,10455.0,102.7831,102.85,102.7449,102.8022,10455.0
2016-04-19 14:15:00,107.6,107.69,107.55,107.55,10491.0,102.8022,102.8882,102.7544,102.7544,10491.0
2016-04-19 14:20:00,107.55,107.64,107.5,107.53,10825.0,102.7544,102.8404,102.7066,102.7353,10825.0
2016-04-19 14:25:00,107.53,107.63,107.46,107.46,18610.0,102.7353,102.8309,102.6684,102.6684,18610.0
2016-04-19 14:30:00,107.47,107.58,107.36,107.44,35935.0,102.678,102.7831,102.5729,102.6493,35935.0
2016-04-19 14:35:00,107.45,107.54,107.41,107.52,10229.0,102.6589,102.7449,102.6207,102.7258,10229.0
2016-04-19 14:40:00,107.54,107.59,107.48,107.54,12144.0,102.7449,102.7926,102.6875,102.7449,12144.0
2016-04-19 14:45:00,107.54,107.63,107.47,107.63,9965.0,102.7449,102.8309,102.678,102.8309,9965.0
2016-04-19 14:50:00,107.63,107.66,107.52,107.61,6932.0,102.8309,102.8595,102.7258,102.8117,6932.0
2016-04-19 14:55:00,107.61,107.62,107.41,107.41,9461.0,102.8117,102.8213,102.6207,102.6207,9461.0
2016-04-19 15:00:00,107.39,107.45,107.32,107.41,16180.0,102.6016,102.6589,102.5347,102.6207,16180.0
2016-04-19 15:05:00,107.39,107.73,107.39,107.62,22956.0,102.6016,102.9264,102.6016,102.8213,22956.0
2016-04-19 15:10:00,107.66,107.85,107.6,107.79,42788.0,102.8595,103.041,102.8022,102.9837,42788.0
2016-04-19 15:15:00,107.78,107.82,107.53,107.67,36298.0,102.9742,103.0124,102.7353,102.8691,36298.0
2016-04-19 15:20:00,107.67,107.75,107.54,107.75,16230.0,102.8691,102.9455,102.7449,102.9455,16230.0
2016-04-19 15:25:00,107.72,107.85,107.63,107.66,22895.0,102.9168,103.041,102.8309,102.8595,22895.0
2016-04-19 15:30:00,107.66,107.83,107.63,107.74,23751.0,102.8595,103.0219,102.8309,102.9359,23751.0
2016-04-19 15:35:00,107.74,107.82,107.54,107.75,46726.0,102.9359,103.0124,102.7449,102.9455,46726.0
2016-04-19 15:40:00,107.76,107.85,107.64,107.65,50990.0,102.9551,103.041,102.8404,102.85,50990.0
2016-04-19 15:45:00,107.66,107.69,107.5,107.6,56687.0,102.8595,102.8882,102.7066,102.8022,56687.0
2016-04-19 15:50:00,107.6,107.74,107.5,107.51,71027.0,102.8022,102.9359,102.7066,102.7162,71027.0
2016-04-19 15:55:00,107.54,107.58,107.46,107.56,98445.0,102.7449,102.7831,102.6684,102.764,98445.0
2016-04-20 09:30:00,107.71,107.71,107.0,107.29,25301.0,102.9073,102.9073,102.2289,102.506,25301.0
2016-04-20 09:35:00,107.33,107.36,106.75,107.0,21247.0,102.5442,102.5729,101.9901,102.2289,21247.0
2016-04-20 09:40:00,107.07,107.1,106.73,106.97,18818.0,102.2958,102.3245,101.971,102.2003,18818.0
2016-04-20 09:45:00,106.99,107.3,106.8,107.29,32302.0,102.2194,102.5156,102.0379,102.506,32302.0
2016-04-20 09:50:00,107.25,107.8,107.2,107.72,23161.0,102.4678,102.9933,102.42,102.9168,23161.0
2016-04-20 09:55:00,107.71,108.03,107.47,107.54,41019.0,102.9073,103.213,102.678,102.7449,41019.0
2016-04-20 10:00:00,107.49,107.63,107.34,107.53,14689.0,102.6971,102.8309,102.5538,102.7353,14689.0
2016-04-20 10:05:00,107.61,107.64,107.36,107.38,5906.0,102.8117,102.8404,102.5729,102.592,5906.0
2016-04-20 10:10:00,107.35,107.69,107.26,107.66,28041.0,102.5633,102.8882,102.4773,102.8595,28041.0
2016-04-20 10:15:00,107.64,107.72,107.44,107.44,13092.0,102.8404,102.9168,102.6493,102.6493,13092.0
2016-04-20 10:20:00,107.43,107.82,107.37,107.54,22631.0,102.6398,103.0124,102.5824,102.7449,22631.0
2016-04-20 10:25:00,107.58,107.58,107.19,107.31,14175.0,102.7831,102.7831,102.4105,102.5251,14175.0
2016-04-20 10:30:00,107.32,107.42,107.15,107.3,29976.0,102.5347,102.6302,102.3723,102.5156,29976.0
2016-04-20 10:35:00,107.33,107.33,107.02,107.12,4500.0,102.5442,102.5442,102.2481,102.3436,4500.0
2016-04-20 10:40:00,107.11,107.13,107.01,107.06,6977.0,102.334,102.3531,102.2385,102.2863,6977.0
2016-04-20 10:45:00,107.03,107.24,107.0,107.19,9700.0,102.2576,102.4582,102.2289,102.4105,9700.0
2016-04-20 10:50:00,107.15,107.24,107.0,107.24,12400.0,102.3723,102.4582,102.2289,102.4582,12400.0
2016-04-20 10:55:00,107.18,107.77,107.17,107.6,21595.0,102.4009,102.9646,102.3914,102.8022,21595.0
2016-04-20 11:00:00,107.66,107.66,107.53,107.66,10160.0,102.8595,102.8595,102.7353,102.8595,10160.0
2016-04-20 11:05:00,107.65,108.09,107.65,108.0,25031.0,102.85,103.2703,102.85,103.1844,25031.0
2016-04-20 11:10:00,107.97,108.01,107.76,107.88,14518.0,103.1557,103.1939,102.9551,103.0697,14518.0
2016-04-20 11:15:00,107.9,108.56,107.9,108.53,48135.0,103.0888,103.7194,103.0888,103.6907,48135.0
2016-04-20 11:20:00,108.51,108.7,108.51,108.59,28555.0,103.6716,103.8531,103.6716,103.748,28555.0
2016-04-20 11:25:00,108.61,108.69,108.44,108.44,26536.0,103.7672,103.8436,103.6047,103.6047,26536.0
2016-04-20 11:30:00,108.45,108.45,108.19,108.19,19097.0,103.6143,103.6143,103.3659,103.3659,19097.0
2016-04-20 11:35:00,108.19,108.25,108.15,108.19,15334.0,103.3659,103.4232,103.3277,103.3659,15334.0
2016-04-20 11:40:00,108.17,108.2,108.1,108.16,23501.0,103.3468,103.3754,103.2799,103.3372,23501.0
2016-04-20 11:45:00,108.15,108.34,108.13,108.26,14117.0,103.3277,103.5092,103.3086,103.4328,14117.0
2016-04-20 11:50:00,108.26,108.3,108.11,108.11,5600.0,103.4328,103.471,103.2894,103.2894,5600.0
2016-04-20 11:55:00,108.15,108.32,108.13,108.28,16837.0,103.3277,103.4901,103.3086,103.4519,16837.0
2016-04-20 12:00:00,108.32,108.53,108.32,108.52,12229.0,103.4901,103.6907,103.4901,103.6812,12229.0
2016-04-20 12:05:00,108.53,108.56,108.38,108.47,15040.0,103.6907,103.7194,103.5474,103.6334,15040.0
2016-04-20 12:10:00,108.45,108.47,108.33,108.44,12437.0,103.6143,103.6334,103.4996,103.6047,12437.0
2016-04-20 12:15:00,108.45,108.54,108.45,108.45,9894.0,103.6143,103.7003,103.6143,103.6143,9894.0
2016-04-20 12:20:00,108.45,108.48,108.37,108.47,7939.0,103.6143,103.6429,103.5379,103.6334,7939.0
2016-04-20 12:25:00,108.47,108.57,108.42,108.56,11242.0,103.6334,103.7289,103.5856,103.7194,11242.0
2016-04-20 12:30:00,108.54,108.55,108.45,108.45,6977.0,103.7003,103.7098,103.6143,103.6143,6977.0
2016-04-20 12:35:00,108.45,108.45,108.36,108.39,4334.0,103.6143,103.6143,103.5283,103.557,4334.0
2016-04-20 12:40:00,108.37,108.44,108.36,108.38,9119.0,103.5379,103.6047,103.5283,103.5474,9119.0
2016-04-20 12:45:00,108.38,108.38,108.25,108.29,5351.0,103.5474,103.5474,103.4232,103.4614,5351.0
2016-04-20 12:50:00,108.29,108.3,108.09,108.09,20819.0,103.4614,103.471,103.2703,103.2703,20819.0
2016-04-20 12:55:00,108.12,108.17,108.1,108.17,10330.0,103.299,103.3468,103.2799,103.3468,10330.0
2016-04-20 13:00:00,108.13,108.49,108.1,108.49,25778.0,103.3086,103.6525,103.2799,103.6525,25778.0
2016-04-20 13:05:00,108.45,108.53,108.2,108.31,14480.0,103.6143,103.6907,103.3754,103.4805,14480.0
2016-04-20 13:10:00,108.32,108.39,108.23,108.37,8800.0,103.4901,103.557,103.4041,103.5379,8800.0
2016-04-20 13:15:00,108.38,108.5,108.35,108.5,8233.0,103.5474,103.6621,103.5187,103.6621,8233.0
2016-04-20 13:20:00,108.48,108.61,108.46,108.61,9067.0,103.6429,103.7672,103.6238,103.7672,9067.0
2016-04-20 13:25:00,108.58,108.7,108.57,108.65,18361.0,103.7385,103.8531,103.7289,103.8054,18361.0
2016-04-20 13:30:00,108.63,108.67,108.57,108.58,7872.0,103.7863,103.8245,103.7289,103.7385,7872.0
2016-04-20 13:35:00,108.64,108.65,108.46,108.49,15734.0,103.7958,103.8054,103.6238,103.6525,15734.0
2016-04-20 13:40:00,108.48,108.59,108.47,108.55,6700.0,103.6429,103.748,103.6334,103.7098,6700.0
2016-04-20 13:45:00,108.57,108.8,108.56,108.78,16863.0,103.7289,103.9487,103.7194,103.9296,16863.0
2016-04-20 13:50:00,108.81,108.92,108.77,108.87,13851.0,103.9582,104.0633,103.92,104.0156,13851.0
2016-04-20 13:55:00,108.89,108.91,108.67,108.72,9924.0,104.0347,104.0538,103.8245,103.8722,9924.0
2016-04-20 14:00:00,108.68,108.69,108.56,108.61,8059.0,103.834,103.8436,103.7194,103.7672,8059.0
2016-04-20 14:05:00,108.56,108.6,108.39,108.46,25296.0,103.7194,103.7576,103.557,103.6238,25296.0
2016-04-20 14:10:00,108.49,108.61,108.48,108.58,10468.0,103.6525,103.7672,103.6429,103.7385,10468.0
2016-04-20 14:15:00,108.56,108.73,108.56,108.73,8702.0,103.7194,103.8818,103.7194,103.8818,8702.0
2016-04-20 14:20:00,108.72,108.95,108.71,108.79,8798.0,103.8722,104.092,103.8627,103.9391,8798.0
2016-04-20 14:25:00,108.82,108.87,108.78,108.78,6597.0,103.9678,104.0156,103.9296,103.9296,6597.0
2016-04-20 14:30:00,108.82,108.82,108.73,108.77,7690.0,103.9678,103.9678,103.8818,103.92,7690.0
2016-04-20 14:35:00,108.72,108.84,108.7,108.77,5059.0,103.8722,103.9869,103.8531,103.92,5059.0
2016-04-20 14:40:00,108.77,108.98,108.77,108.96,11131.0,103.92,104.1207,103.92,104.1015,11131.0
2016-04-20 14:45:00,108.93,108.93,108.8,108.83,4000.0,104.0729,104.0729,103.9487,103.9773,4000.0
2016-04-20 14:50:00,108.83,108.87,108.7,108.75,9751.0,103.9773,104.0156,103.8531,103.9009,9751.0
2016-04-20 14:55:00,108.73,108.82,108.71,108.78,4491.0,103.8818,103.9678,103.8627,103.9296,4491.0
2016-04-20 15:00:00,108.78,108.83,108.73,108.76,14572.0,103.9296,103.9773,103.8818,103.9105,14572.0
2016-04-20 15:05:00,108.75,108.8,108.53,108.58,29792.0,103.9009,103.9487,103.6907,103.7385,29792.0
2016-04-20 15:10:00,108.56,108.62,108.51,108.52,17824.0,103.7194,103.7767,103.6716,103.6812,17824.0
2016-04-20 15:15:00,108.48,108.53,108.44,108.45,16267.0,103.6429,103.6907,103.6047,103.6143,16267.0
2016-04-20 15:20:00,108.46,108.54,108.45,108.52,12067.0,103.6238,103.7003,103.6143,103.6812,12067.0
2016-04-20 15:25:00,108.51,108.56,108.46,108.48,10726.0,103.6716,103.7194,103.6238,103.6429,10726.0
2016-04-20 15:30:00,108.47,108.51,108.37,108.4,15803.0,103.6334,103.6716,103.5379,103.5665,15803.0
2016-04-20 15:35:00,108.41,108.41,108.31,108.34,22475.0,103.5761,103.5761,103.4805,103.5092,22475.0
2016-04-20 15:40:00,108.34,108.4,108.27,108.27,31874.0,103.5092,103.5665,103.4423,103.4423,31874.0
2016-04-20 15:45:00,108.25,108.37,108.19,108.23,28349.0,103.4232,103.5379,103.3659,103.4041,28349.0
2016-04-20 15:50:00,108.23,108.42,108.19,108.41,34080.0,103.4041,103.5856,103.3659,103.5761,34080.0
2016-04-20 15:55:00,108.4,108.44,108.24,108.28,81927.0,103.5665,103.6047,103.4137,103.4519,81927.0
2016-04-21 09:30:00,108.55,108.56,108.14,108.5,16682.0,103.7098,103.7194,103.3181,103.6621,16682.0
2016-04-21 09:35:00,108.37,108.86,108.37,108.75,25290.0,103.5379,104.006,103.5379,103.9009,25290.0
2016-04-21 09:40:00,108.66,108.73,108.14,108.3,7393.0,103.8149,103.8818,103.3181,103.471,7393.0
2016-04-21 09:45:00,108.3,108.3,107.75,107.75,9554.0,103.471,103.471,102.9455,102.9455,9554.0
2016-04-21 09:50:00,107.8,107.85,107.5,107.75,13479.0,102.9933,103.041,102.7066,102.9455,13479.0
2016-04-21 09:55:00,107.69,107.74,107.53,107.62,14125.0,102.8882,102.9359,102.7353,102.8213,14125.0
2016-04-21 10:00:00,107.62,107.8,107.42,107.72,17973.0,102.8213,102.9933,102.6302,102.9168,17973.0
2016-04-21 10:05:00,107.73,107.77,107.55,107.6,8020.0,102.9264,102.9646,102.7544,102.8022,8020.0
2016-04-21 10:10:00,107.63,107.66,107.34,107.42,10900.0,102.8309,102.8595,102.5538,102.6302,10900.0
2016-04-21 10:15:00,107.42,107.79,107.37,107.75,29945.0,102.6302,102.9837,102.5824,102.9455,29945.0
2016-04-21 10:20:00,107.75,107.91,107.74,107.82,8863.0,102.9455,103.0984,102.9359,103.0124,8863.0
2016-04-21 10:25:00,107.82,107.93,107.75,107.8,11737.0,103.0124,103.1175,102.9455,102.9933,11737.0
2016-04-21 10:30:00,107.84,108.0,107.76,107.95,21855.0,103.0315,103.1844,102.9551,103.1366,21855.0
2016-04-21 10:35:00,107.95,108.33,107.89,108.31,9058.0,103.1366,103.4996,103.0793,103.4805,9058.0
2016-04-21 10:40:00,108.34,108.4,108.29,108.29,10445.0,103.5092,103.5665,103.4614,103.4614,10445.0
2016-04-21 10:45:00,108.31,108.39,108.22,108.25,7090.0,103.4805,103.557,103.3945,103.4232,7090.0
2016-04-21 10:50:00,108.2,108.24,108.03,108.11,24584.0,103.3754,103.4137,103.213,103.2894,24584.0
2016-04-21 10:55:00,108.13,108.2,108.11,108.19,7301.0,103.3086,103.3754,103.2894,103.3659,7301.0
2016-04-21 11:00:00,108.2,108.29,108.09,108.09,7316.0,103.3754,103.4614,103.2703,103.2703,7316.0
2016-04-21 11:05:00,108.08,108.13,107.88,107.88,16849.0,103.2608,103.3086,103.0697,103.0697,16849.0
2016-04-21 11:10:00,107.9,108.04,107.9,108.0,25754.0,103.0888,103.2226,103.0888,103.1844,25754.0
2016-04-21 11:15:00,108.01,108.02,107.89,107.9,15018.0,103.1939,103.2035,103.0793,103.0888,15018.0
2016-04-21 11:20:00,107.93,108.25,107.89,108.23,9709.0,103.1175,103.4232,103.0793,103.4041,9709.0
2016-04-21 11:25:00,108.24,108.27,108.1,108.14,8675.0,103.4137,103.4423,103.2799,103.3181,8675.0
2016-04-21 11:30:00,108.07,108.19,108.06,108.18,9494.0,103.2512,103.3659,103.2417,103.3563,9494.0
2016-04-21 11:35:00,108.14,108.14,108.04,108.05,5400.0,103.3181,103.3181,103.2226,103.2321,5400.0
2016-04-21 11:40:00,108.02,108.02,107.8,107.8,10100.0,103.2035,103.2035,102.9933,102.9933,10100.0
2016-04-21 11:45:00,107.8,107.8,107.55,107.57,16917.0,102.9933,102.9933,102.7544,102.7735,16917.0
2016-04-21 11:50:00,107.61,107.76,107.54,107.76,13755.0,102.8117,102.9551,102.7449,102.9551,13755.0
2016-04-21 11:55:00,107.76,107.83,107.61,107.61,6025.0,102.9551,103.0219,102.8117,102.8117,6025.0
2016-04-21 12:00:00,107.57,107.57,107.37,107.42,16247.0,102.7735,102.7735,102.5824,102.6302,16247.0
2016-04-21 12:05:00,107.43,107.46,107.35,107.41,7448.0,102.6398,102.6684,102.5633,102.6207,7448.0
2016-04-21 12:10:00,107.41,107.41,107.0,107.1,35359.0,102.6207,102.6207,102.2289,102.3245,35359.0
2016-04-21 12:15:00,107.11,107.38,107.07,107.34,14123.0,102.334,102.592,102.2958,102.5538,14123.0
2016-04-21 12:20:00,107.34,107.47,107.32,107.45,6162.0,102.5538,102.678,102.5347,102.6589,6162.0
2016-04-21 12:25:00,107.44,107.44,107.26,107.26,6503.0,102.6493,102.6493,102.4773,102.4773,6503.0
2016-04-21 12:30:00,107.33,107.58,107.3,107.55,10650.0,102.5442,102.7831,102.5156,102.7544,10650.0
2016-04-21 12:35:00,107.52,107.52,107.29,107.31,3826.0,102.7258,102.7258,102.506,102.5251,3826.0
2016-04-21 12:40:00,107.34,107.6,107.3,107.6,10026.0,102.5538,102.8022,102.5156,102.8022,10026.0
2016-04-21 12:45:00,107.57,107.61,107.47,107.52,21119.0,102.7735,102.8117,102.678,102.7258,21119.0
2016-04-21 12:50:00,107.52,107.52,107.41,107.52,7100.0,102.7258,102.7258,102.6207,102.7258,7100.0
2016-04-21 12:55:00,107.48,107.63,107.3,107.55,30201.0,102.6875,102.8309,102.5156,102.7544,30201.0
2016-04-21 13:00:00,107.57,107.71,107.55,107.65,5604.0,102.7735,102.9073,102.7544,102.85,5604.0
2016-04-21 13:05:00,107.66,107.71,107.62,107.65,3181.0,102.8595,102.9073,102.8213,102.85,3181.0
2016-04-21 13:10:00,107.65,107.74,107.6,107.69,4539.0,102.85,102.9359,102.8022,102.8882,4539.0
2016-04-21 13:15:00,107.58,107.95,107.58,107.94,11402.0,102.7831,103.1366,102.7831,103.127,11402.0
2016-04-21 13:20:00,107.93,108.1,107.9,108.02,17185.0,103.1175,103.2799,103.0888,103.2035,17185.0
2016-04-21 13:25:00,107.98,108.08,107.9,108.03,18333.0,103.1652,103.2608,103.0888,103.213,18333.0
2016-04-21 13:30:00,108.07,108.09,107.98,108.06,9567.0,103.2512,103.2703,103.1652,103.2417,9567.0
2016-04-21 13:35:00,108.07,108.27,108.04,108.24,11045.0,103.2512,103.4423,103.2226,103.4137,11045.0
2016-04-21 13:40:00,108.21,108.3,108.06,108.06,10706.0,103.385,103.471,103.2417,103.2417,10706.0
2016-04-21 13:45:00,108.08,108.08,107.94,107.94,3102.0,103.2608,103.2608,103.127,103.127,3102.0
2016-04-21 13:50:00,107.96,108.01,107.92,107.99,5100.0,103.1461,103.1939,103.1079,103.1748,5100.0
2016-04-21 13:55:00,107.99,108.01,107.92,107.92,3400.0,103.1748,103.1939,103.1079,103.1079,3400.0
2016-04-21 14:00:00,107.94,108.09,107.92,108.07,18689.0,103.127,103.2703,103.1079,103.2512,18689.0
2016-04-21 14:05:00,108.07,108.08,107.97,108.0,11600.0,103.2512,103.2608,103.1557,103.1844,11600.0
2016-04-21 14:10:00,107.99,108.12,107.93,108.02,5300.0,103.1748,103.299,103.1175,103.2035,5300.0
2016-04-21 14:15:00,107.98,107.99,107.78,107.81,2877.0,103.1652,103.1748,102.9742,103.0028,2877.0
2016-04-21 14:20:00,107.81,107.99,107.81,107.98,6840.0,103.0028,103.1748,103.0028,103.1652,6840.0
2016-04-21 14:25:00,107.97,108.09,107.96,107.98,15165.0,103.1557,103.2703,103.1461,103.1652,15165.0
2016-04-21 14:30:00,107.95,107.96,107.83,107.86,6936.0,103.1366,103.1461,103.0219,103.0506,6936.0
2016-04-21 14:35:00,107.89,108.02,107.81,108.01,8964.0,103.0793,103.2035,103.0028,103.1939,8964.0
2016-04-21 14:40:00,108.01,108.08,107.93,108.05,6122.0,103.1939,103.2608,103.1175,103.2321,6122.0
2016-04-21 14:45:00,108.04,108.18,108.0,108.18,9611.0,103.2226,103.3563,103.1844,103.3563,9611.0
2016-04-21 14:50:00,108.19,108.26,107.96,108.0,9363.0,103.3659,103.4328,103.1461,103.1844,9363.0
2016-04-21 14:55:00,108.0,108.12,107.92,108.12,10029.0,103.1844,103.299,103.1079,103.299,10029.0
2016-04-21 15:00:00,108.1,108.23,108.08,108.15,11748.0,103.2799,103.4041,103.2608,103.3277,11748.0
2016-04-21 15:05:00,108.17,108.2,108.12,108.12,8477.0,103.3468,103.3754,103.299,103.299,8477.0
2016-04-21 15:10:00,108.14,108.21,108.11,108.14,5900.0,103.3181,103.385,103.2894,103.3181,5900.0
2016-04-21 15:15:00,108.14,108.21,108.09,108.14,12628.0,103.3181,103.385,103.2703,103.3181,12628.0
2016-04-21 15:20:00,108.16,108.17,108.0,108.1,20014.0,103.3372,103.3468,103.1844,103.2799,20014.0
2016-04-21 15:25:00,108.1,108.14,108.06,108.13,20416.0,103.2799,103.3181,103.2417,103.3086,20416.0
2016-04-21 15:30:00,108.12,108.21,108.11,108.12,18114.0,103.299,103.385,103.2894,103.299,18114.0
2016-04-21 15:35:00,108.1,108.2,108.1,108.17,33332.0,103.2799,103.3754,103.2799,103.3468,33332.0
2016-04-21 15:40:00,108.19,108.29,108.19,108.25,31629.0,103.3659,103.4614,103.3659,103.4232,31629.0
2016-04-21 15:45:00,108.24,108.35,108.2,108.3,88924.0,103.4137,103.5187,103.3754,103.471,88924.0
2016-04-21 15:50:00,108.28,108.29,108.14,108.18,22689.0,103.4519,103.4614,103.3181,103.3563,22689.0
2016-04-21 15:55:00,108.18,108.4,108.1,108.34,68552.0,103.3563,103.5665,103.2799,103.5092,68552.0
2016-04-22 09:30:00,108.07,108.34,107.91,108.34,39445.0,103.2512,103.5092,103.0984,103.5092,39445.0
2016-04-22 09:35:00,108.41,108.72,107.78,107.82,32736.0,103.5761,103.8722,102.9742,103.0124,32736.0
2016-04-22 09:40:00,107.74,107.74,107.15,107.63,49443.0,102.9359,102.9359,102.3723,102.8309,49443.0
2016-04-22 09:45:00,107.63,107.84,107.57,107.73,22427.0,102.8309,103.0315,102.7735,102.9264,22427.0
2016-04-22 09:50:00,107.64,107.94,107.61,107.61,7910.0,102.8404,103.127,102.8117,102.8117,7910.0
2016-04-22 09:55:00,107.71,107.77,107.46,107.72,16195.0,102.9073,102.9646,102.6684,102.9168,16195.0
2016-04-22 10:00:00,107.73,108.08,107.68,107.93,15185.0,102.9264,103.2608,102.8786,103.1175,15185.0
2016-04-22 10:05:00,107.92,108.23,107.92,108.05,27410.0,103.1079,103.4041,103.1079,103.2321,27410.0
2016-04-22 10:10:00,108.06,108.19,107.76,107.81,26241.0,103.2417,103.3659,102.9551,103.0028,26241.0
2016-04-22 10:15:00,107.82,107.92,107.39,107.39,13830.0,103.0124,103.1079,102.6016,102.6016,13830.0
2016-04-22 10:20:00,107.44,107.44,107.17,107.23,26433.0,102.6493,102.6493,102.3914,102.4487,26433.0
2016-04-22 10:25:00,107.19,107.32,107.09,107.32,26093.0,102.4105,102.5347,102.3149,102.5347,26093.0
2016-04-22 10:30:00,107.35,107.35,106.95,106.96,33183.0,102.5633,102.5633,102.1812,102.1907,33183.0
2016-04-22 10:35:00,106.95,106.98,106.58,106.61,26451.0,102.1812,102.2098,101.8277,101.8563,26451.0
2016-04-22 10:40:00,106.61,106.69,106.1,106.17,36613.0,101.8563,101.9328,101.3691,101.436,36613.0
2016-04-22 10:45:00,106.23,106.37,106.09,106.18,40447.0,101.4933,101.627,101.3595,101.4455,40447.0
2016-04-22 10:50:00,106.21,106.6,106.2,106.51,26601.0,101.4742,101.8468,101.4646,101.7608,26601.0
2016-04-22 10:55:00,106.48,106.58,106.37,106.47,21435.0,101.7321,101.8277,101.627,101.7226,21435.0
2016-04-22 11:00:00,106.45,106.54,106.08,106.15,23270.0,101.7035,101.7895,101.35,101.4168,23270.0
2016-04-22 11:05:00,106.12,106.25,106.02,106.15,25633.0,101.3882,101.5124,101.2926,101.4168,25633.0
2016-04-22 11:10:00,106.18,106.45,105.99,106.39,46364.0,101.4455,101.7035,101.264,101.6461,46364.0
2016-04-22 11:15:00,106.39,106.51,106.26,106.31,19230.0,101.6461,101.7608,101.5219,101.5697,19230.0
2016-04-22 11:20:00,106.28,106.53,106.28,106.31,40044.0,101.541,101.7799,101.541,101.5697,40044.0
2016-04-22 11:25:00,106.33,106.56,106.31,106.43,32810.0,101.5888,101.8086,101.5697,101.6844,32810.0
2016-04-22 11:30:00,106.44,106.44,106.31,106.32,16159.0,101.6939,101.6939,101.5697,101.5793,16159.0
2016-04-22 11:35:00,106.31,106.49,106.31,106.44,10018.0,101.5697,101.7417,101.5697,101.6939,10018.0
2016-04-22 11:40:00,106.42,106.56,106.37,106.42,23503.0,101.6748,101.8086,101.627,101.6748,23503.0
2016-04-22 11:45:00,106.41,106.41,106.11,106.2,29057.0,101.6652,101.6652,101.3786,101.4646,29057.0
2016-04-22 11:50:00,106.23,106.56,106.22,106.49,55915.0,101.4933,101.8086,101.4837,101.7417,55915.0
2016-04-22 11:55:00,106.46,106.59,106.46,106.52,19620.0,101.713,101.8372,101.713,101.7703,19620.0
2016-04-22 12:00:00,106.52,106.55,106.47,106.47,13558.0,101.7703,101.799,101.7226,101.7226,13558.0
2016-04-22 12:05:00,106.4,106.64,106.39,106.64,8731.0,101.6557,101.885,101.6461,101.885,8731.0
2016-04-22 12:10:00,106.63,106.64,106.35,106.4,19532.0,101.8754,101.885,101.6079,101.6557,19532.0
2016-04-22 12:15:00,106.38,106.38,106.19,106.27,20553.0,101.6366,101.6366,101.4551,101.5315,20553.0
2016-04-22 12:20:00,106.25,106.31,106.2,106.2,6300.0,101.5124,101.5697,101.4646,101.4646,6300.0
2016-04-22 12:25:00,106.23,106.3,106.1,106.13,10215.0,101.4933,101.5602,101.3691,101.3977,10215.0
2016-04-22 12:30:00,106.13,106.21,106.0,106.05,13109.0,101.3977,101.4742,101.2735,101.3213,13109.0
2016-04-22 12:35:00,106.09,106.37,106.07,106.33,33100.0,101.3595,101.627,101.3404,101.5888,33100.0
2016-04-22 12:40:00,106.34,106.55,106.33,106.43,26030.0,101.5984,101.799,101.5888,101.6844,26030.0
2016-04-22 12:45:00,106.43,106.43,106.15,106.31,14936.0,101.6844,101.6844,101.4168,101.5697,14936.0
2016-04-22 12:50:00,106.3,106.46,106.25,106.46,5878.0,101.5602,101.713,101.5124,101.713,5878.0
2016-04-22 12:55:00,106.47,106.58,106.43,106.58,6486.0,101.7226,101.8277,101.6844,101.8277,6486.0
2016-04-22 13:00:00,106.55,106.64,106.54,106.63,9257.0,101.799,101.885,101.7895,101.8754,9257.0
2016-04-22 13:05:00,106.57,106.67,106.55,106.65,27376.0,101.8181,101.9137,101.799,101.8945,27376.0
2016-04-22 13:10:00,106.66,106.81,106.64,106.81,7880.0,101.9041,102.0474,101.885,102.0474,7880.0
2016-04-22 13:15:00,106.81,106.85,106.7,106.84,14330.0,102.0474,102.0856,101.9423,102.0761,14330.0
2016-04-22 13:20:00,106.84,107.0,106.78,107.0,12560.0,102.0761,102.2289,102.0188,102.2289,12560.0
2016-04-22 13:25:00,107.0,107.01,106.91,106.98,6218.0,102.2289,102.2385,102.143,102.2098,6218.0
2016-04-22 13:30:00,106.97,106.97,106.84,106.9,9100.0,102.2003,102.2003,102.0761,102.1334,9100.0
2016-04-22 13:35:00,106.87,106.9,106.76,106.84,6040.0,102.1047,102.1334,101.9996,102.0761,6040.0
2016-04-22 13:40:00,106.84,107.21,106.81,107.18,11704.0,102.0761,102.4296,102.0474,102.4009,11704.0
2016-04-22 13:45:00,107.22,107.22,106.98,107.0,15400.0,102.4391,102.4391,102.2098,102.2289,15400.0
2016-04-22 13:50:00,107.02,107.1,106.97,107.1,18926.0,102.2481,102.3245,102.2003,102.3245,18926.0
2016-04-22 13:55:00,107.1,107.1,106.94,107.01,6153.0,102.3245,102.3245,102.1716,102.2385,6153.0
2016-04-22 14:00:00,107.02,107.22,106.98,107.2,8323.0,102.2481,102.4391,102.2098,102.42,8323.0
2016-04-22 14:05:00,107.2,107.2,107.02,107.04,8310.0,102.42,102.42,102.2481,102.2672,8310.0
2016-04-22 14:10:00,107.02,107.12,106.96,106.98,8350.0,102.2481,102.3436,102.1907,102.2098,8350.0
2016-04-22 14:15:00,106.99,107.08,106.99,107.02,9196.0,102.2194,102.3054,102.2194,102.2481,9196.0
2016-04-22 14:20:00,107.02,107.24,107.02,107.2,10628.0,102.2481,102.4582,102.2481,102.42,10628.0
2016-04-22 14:25:00,107.22,107.36,107.22,107.28,12625.0,102.4391,102.5729,102.4391,102.4965,12625.0
2016-04-22 14:30:00,107.25,107.46,107.22,107.36,20139.0,102.4678,102.6684,102.4391,102.5729,20139.0
2016-04-22 14:35:00,107.36,107.4,107.32,107.4,10900.0,102.5729,102.6111,102.5347,102.6111,10900.0
2016-04-22 14:40:00,107.39,107.55,107.32,107.55,15171.0,102.6016,102.7544,102.5347,102.7544,15171.0
2016-04-22 14:45:00,107.57,107.59,107.49,107.56,21517.0,102.7735,102.7926,102.6971,102.764,21517.0
2016-04-22 14:50:00,107.54,107.57,107.32,107.39,14476.0,102.7449,102.7735,102.5347,102.6016,14476.0
2016-04-22 14:55:00,107.43,107.52,107.42,107.47,12304.0,102.6398,102.7258,102.6302,102.678,12304.0
2016-04-22 15:00:00,107.47,107.64,107.32,107.4,31221.0,102.678,102.8404,102.5347,102.6111,31221.0
2016-04-22 15:05:00,107.43,107.47,107.37,107.47,6800.0,102.6398,102.678,102.5824,102.678,6800.0
2016-04-22 15:10:00,107.49,107.62,107.49,107.55,19606.0,102.6971,102.8213,102.6971,102.7544,19606.0
2016-04-22 15:15:00,107.55,107.57,107.34,107.4,13804.0,102.7544,102.7735,102.5538,102.6111,13804.0
2016-04-22 15:20:00,107.39,107.47,107.39,107.42,11528.0,102.6016,102.678,102.6016,102.6302,11528.0
2016-04-22 15:25:00,107.45,107.52,107.42,107.48,9085.0,102.6589,102.7258,102.6302,102.6875,9085.0
2016-04-22 15:30:00,107.46,107.48,107.25,107.27,19900.0,102.6684,102.6875,102.4678,102.4869,19900.0
2016-04-22 15:35:00,107.29,107.29,107.14,107.16,28087.0,102.506,102.506,102.3627,102.3818,28087.0
2016-04-22 15:40:00,107.16,107.29,107.1,107.23,61336.0,102.3818,102.506,102.3245,102.4487,61336.0
2016-04-22 15:45:00,107.24,107.52,107.23,107.52,32229.0,102.4582,102.7258,102.4487,102.7258,32229.0
2016-04-22 15:50:00,107.51,107.53,107.36,107.45,46860.0,102.7162,102.7353,102.5729,102.6589,46860.0
2016-04-22 15:55:00,107.45,107.52,107.41,107.51,81782.0,102.6589,102.7258,102.6207,102.7162,81782.0
2016-04-25 09:30:00,107.15,107.21,106.51,106.57,16702.0,102.3723,102.4296,101.7608,101.8181,16702.0
2016-04-25 09:35:00,106.59,107.5,106.59,107.45,12576.0,101.8372,102.7066,101.8372,102.6589,12576.0
2016-04-25 09:40:00,107.38,107.44,106.91,107.19,19321.0,102.592,102.6493,102.143,102.4105,19321.0
2016-04-25 09:45:00,107.28,107.37,106.77,106.91,22115.0,102.4965,102.5824,102.0092,102.143,22115.0
2016-04-25 09:50:00,106.89,106.92,106.71,106.81,12543.0,102.1238,102.1525,101.9519,102.0474,12543.0
2016-04-25 09:55:00,106.78,106.89,106.56,106.79,10550.0,102.0188,102.1238,101.8086,102.0283,10550.0
2016-04-25 10:00:00,106.7,106.88,106.6,106.61,15178.0,101.9423,102.1143,101.8468,101.8563,15178.0
2016-04-25 10:05:00,106.61,106.69,106.44,106.55,13422.0,101.8563,101.9328,101.6939,101.799,13422.0
2016-04-25 10:10:00,106.58,106.6,106.1,106.16,24919.0,101.8277,101.8468,101.3691,101.4264,24919.0
2016-04-25 10:15:00,106.13,106.48,106.12,106.25,14053.0,101.3977,101.7321,101.3882,101.5124,14053.0
2016-04-25 10:20:00,106.29,106.57,106.25,106.54,4150.0,101.5506,101.8181,101.5124,101.7895,4150.0
2016-04-25 10:25:00,106.54,106.64,106.48,106.55,9150.0,101.7895,101.885,101.7321,101.799,9150.0
2016-04-25 10:30:00,106.6,106.78,106.47,106.71,19610.0,101.8468,102.0188,101.7226,101.9519,19610.0
2016-04-25 10:35:00,106.67,106.67,106.35,106.35,21910.0,101.9137,101.9137,101.6079,101.6079,21910.0
2016-04-25 10:40:00,106.41,106.47,106.31,106.41,29880.0,101.6652,101.7226,101.5697,101.6652,29880.0
2016-04-25 10:45:00,106.4,106.53,106.3,106.42,11800.0,101.6557,101.7799,101.5602,101.6748,11800.0
2016-04-25 10:50:00,106.37,106.47,106.06,106.11,29102.0,101.627,101.7226,101.3309,101.3786,29102.0
2016-04-25 10:55:00,106.09,106.15,105.93,106.0,19669.0,101.3595,101.4168,101.2067,101.2735,19669.0
2016-04-25 11:00:00,105.95,106.09,105.9,106.0,17635.0,101.2258,101.3595,101.178,101.2735,17635.0
2016-04-25 11:05:00,106.0,106.14,105.97,106.0,20054.0,101.2735,101.4073,101.2449,101.2735,20054.0
2016-04-25 11:10:00,105.99,106.06,105.88,105.98,11418.0,101.264,101.3309,101.1589,101.2544,11418.0
2016-04-25 11:15:00,105.94,106.17,105.91,106.16,11332.0,101.2162,101.436,101.1875,101.4264,11332.0
2016-04-25 11:20:00,106.17,106.45,106.17,106.32,17237.0,101.436,101.7035,101.436,101.5793,17237.0
2016-04-25 11:25:00,106.33,106.36,106.14,106.33,14717.0,101.5888,101.6175,101.4073,101.5888,14717.0
2016-04-25 11:30:00,106.28,106.28,106.09,106.11,9456.0,101.541,101.541,101.3595,101.3786,9456.0
2016-04-25 11:35:00,106.09,106.11,105.98,106.01,14811.0,101.3595,101.3786,101.2544,101.2831,14811.0
2016-04-25 11:40:00,106.0,106.12,106.0,106.09,10970.0,101.2735,101.3882,101.2735,101.3595,10970.0
2016-04-25 11:45:00,106.1,106.13,105.98,105.98,12733.0,101.3691,101.3977,101.2544,101.2544,12733.0
2016-04-25 11:50:00,105.99,106.15,105.98,106.12,11306.0,101.264,101.4168,101.2544,101.3882,11306.0
2016-04-25 11:55:00,106.11,106.36,106.1,106.36,15490.0,101.3786,101.6175,101.3691,101.6175,15490.0
2016-04-25 12:00:00,106.38,106.52,106.38,106.51,11154.0,101.6366,101.7703,101.6366,101.7608,11154.0
2016-04-25 12:05:00,106.5,106.56,106.44,106.46,5725.0,101.7512,101.8086,101.6939,101.713,5725.0
2016-04-25 12:10:00,106.46,106.52,106.44,106.51,6379.0,101.713,101.7703,101.6939,101.7608,6379.0
2016-04-25 12:15:00,106.53,106.68,106.52,106.65,5424.0,101.7799,101.9232,101.7703,101.8945,5424.0
2016-04-25 12:20:00,106.68,106.76,106.65,106.67,9937.0,101.9232,101.9996,101.8945,101.9137,9937.0
2016-04-25 12:25:00,106.66,106.75,106.63,106.69,9000.0,101.9041,101.9901,101.8754,101.9328,9000.0
2016-04-25 12:30:00,106.69,106.7,106.5,106.64,18150.0,101.9328,101.9423,101.7512,101.885,18150.0
2016-04-25 12:35:00,106.69,106.71,106.52,106.52,14987.0,101.9328,101.9519,101.7703,101.7703,14987.0
2016-04-25 12:40:00,106.54,106.58,106.41,106.41,7227.0,101.7895,101.8277,101.6652,101.6652,7227.0
2016-04-25 12:45:00,106.44,106.61,106.44,106.59,8600.0,101.6939,101.8563,101.6939,101.8372,8600.0
2016-04-25 12:50:00,106.62,106.8,106.62,106.7,11650.0,101.8659,102.0379,101.8659,101.9423,11650.0
2016-04-25 12:55:00,106.68,106.75,106.51,106.61,11245.0,101.9232,101.9901,101.7608,101.8563,11245.0
2016-04-25 13:00:00,106.64,106.66,106.5,106.5,9200.0,101.885,101.9041,101.7512,101.7512,9200.0
2016-04-25 13:05:00,106.46,106.55,106.36,106.36,9200.0,101.713,101.799,101.6175,101.6175,9200.0
2016-04-25 13:10:00,106.34,106.49,106.32,106.37,19650.0,101.5984,101.7417,101.5793,101.627,19650.0
2016-04-25 13:15:00,106.37,106.5,106.3,106.38,19201.0,101.627,101.7512,101.5602,101.6366,19201.0
2016-04-25 13:20:00,106.37,106.41,106.17,106.21,20951.0,101.627,101.6652,101.436,101.4742,20951.0
2016-04-25 13:25:00,106.24,106.31,106.17,106.21,13596.0,101.5028,101.5697,101.436,101.4742,13596.0
2016-04-25 13:30:00,106.22,106.24,106.12,106.22,8155.0,101.4837,101.5028,101.3882,101.4837,8155.0
2016-04-25 13:35:00,106.25,106.3,106.18,106.25,8690.0,101.5124,101.5602,101.4455,101.5124,8690.0
2016-04-25 13:40:00,106.25,106.39,106.23,106.27,6500.0,101.5124,101.6461,101.4933,101.5315,6500.0
2016-04-25 13:45:00,106.25,106.32,106.24,106.32,4000.0,101.5124,101.5793,101.5028,101.5793,4000.0
2016-04-25 13:50:00,106.35,106.39,106.32,106.36,9300.0,101.6079,101.6461,101.5793,101.6175,9300.0
2016-04-25 13:55:00,106.35,106.39,106.32,106.35,13132.0,101.6079,101.6461,101.5793,101.6079,13132.0
2016-04-25 14:00:00,106.38,106.38,106.3,106.34,13099.0,101.6366,101.6366,101.5602,101.5984,13099.0
2016-04-25 14:05:00,106.31,106.36,106.15,106.22,10787.0,101.5697,101.6175,101.4168,101.4837,10787.0
2016-04-25 14:10:00,106.21,106.38,106.16,106.36,11900.0,101.4742,101.6366,101.4264,101.6175,11900.0
2016-04-25 14:15:00,106.4,106.45,106.36,106.38,7250.0,101.6557,101.7035,101.6175,101.6366,7250.0
2016-04-25 14:20:00,106.36,106.38,106.19,106.33,8011.0,101.6175,101.6366,101.4551,101.5888,8011.0
2016-04-25 14:25:00,106.33,106.38,106.3,106.38,7742.0,101.5888,101.6366,101.5602,101.6366,7742.0
2016-04-25 14:30:00,106.35,106.53,106.33,106.41,29308.0,101.6079,101.7799,101.5888,101.6652,29308.0
2016-04-25 14:35:00,106.42,106.42,106.32,106.32,11801.0,101.6748,101.6748,101.5793,101.5793,11801.0
2016-04-25 14:40:00,106.33,106.41,106.28,106.31,17800.0,101.5888,101.6652,101.541,101.5697,17800.0
2016-04-25 14:45:00,106.3,106.36,106.21,106.22,9524.0,101.5602,101.6175,101.4742,101.4837,9524.0
2016-04-25 14:50:00,106.23,106.29,106.2,106.27,15000.0,101.4933,101.5506,101.4646,101.5315,15000.0
2016-04-25 14:55:00,106.27,106.41,106.26,106.35,18049.0,101.5315,101.6652,101.5219,101.6079,18049.0
2016-04-25 15:00:00,106.35,106.35,106.09,106.09,19730.0,101.6079,101.6079,101.3595,101.3595,19730.0
2016-04-25 15:05:00,106.09,106.17,105.99,106.04,39189.0,101.3595,101.436,101.264,101.3117,39189.0
2016-04-25 15:10:00,106.03,106.1,105.99,106.05,27578.0,101.3022,101.3691,101.264,101.3213,27578.0
2016-04-25 15:15:00,106.06,106.09,105.78,105.78,46758.0,101.3309,101.3595,101.0633,101.0633,46758.0
2016-04-25 15:20:00,105.8,105.88,105.74,105.77,34427.0,101.0824,101.1589,101.0251,101.0538,34427.0
2016-04-25 15:25:00,105.76,105.82,105.69,105.8,24397.0,101.0442,101.1016,100.9774,101.0824,24397.0
2016-04-25 15:30:00,105.82,106.02,105.73,106.02,34106.0,101.1016,101.2926,101.0156,101.2926,34106.0
2016-04-25 15:35:00,106.01,106.25,106.01,106.15,19527.0,101.2831,101.5124,101.2831,101.4168,19527.0
2016-04-25 15:40:00,106.15,106.17,105.92,105.92,29248.0,101.4168,101.436,101.1971,101.1971,29248.0
2016-04-25 15:45:00,105.93,106.19,105.93,106.17,28026.0,101.2067,101.4551,101.2067,101.436,28026.0
2016-04-25 15:50:00,106.17,106.24,106.13,106.22,47475.0,101.436,101.5028,101.3977,101.4837,47475.0
2016-04-25 15:55:00,106.23,106.44,106.23,106.43,75501.0,101.4933,101.6939,101.4933,101.6844,75501.0
2016-04-26 09:30:00,106.68,106.91,106.14,106.17,11238.0,101.9232,102.143,101.4073,101.436,11238.0
2016-04-26 09:35:00,106.13,106.69,105.79,106.35,24587.0,101.3977,101.9328,101.0729,101.6079,24587.0
2016-04-26 09:40:00,106.28,106.43,105.81,106.17,11467.0,101.541,101.6844,101.092,101.436,11467.0
2016-04-26 09:45:00,106.11,106.51,105.93,106.13,28965.0,101.3786,101.7608,101.2067,101.3977,28965.0
2016-04-26 09:50:00,106.15,106.72,106.11,106.57,16580.0,101.4168,101.9614,101.3786,101.8181,16580.0
2016-04-26 09:55:00,106.61,106.67,106.44,106.55,4000.0,101.8563,101.9137,101.6939,101.799,4000.0
2016-04-26 10:00:00,106.54,106.67,106.23,106.28,13340.0,101.7895,101.9137,101.4933,101.541,13340.0
2016-04-26 10:05:00,106.25,106.5,106.01,106.26,15179.0,101.5124,101.7512,101.2831,101.5219,15179.0
2016-04-26 10:10:00,106.2,106.48,106.08,106.11,14212.0,101.4646,101.7321,101.35,101.3786,14212.0
2016-04-26 10:15:00,106.2,106.5,106.19,106.38,13400.0,101.4646,101.7512,101.4551,101.6366,13400.0
2016-04-26 10:20:00,106.38,106.54,106.25,106.32,20123.0,101.6366,101.7895,101.5124,101.5793,20123.0
2016-04-26 10:25:00,106.44,106.44,106.06,106.16,4850.0,101.6939,101.6939,101.3309,101.4264,4850.0
2016-04-26 10:30:00,106.04,106.15,105.84,106.13,11291.0,101.3117,101.4168,101.1207,101.3977,11291.0
2016-04-26 10:35:00,106.15,106.21,106.06,106.1,7600.0,101.4168,101.4742,101.3309,101.3691,7600.0
2016-04-26 10:40:00,106.1,106.43,106.07,106.31,8100.0,101.3691,101.6844,101.3404,101.5697,8100.0
2016-04-26 10:45:00,106.31,106.36,106.12,106.17,10400.0,101.5697,101.6175,101.3882,101.436,10400.0
2016-04-26 10:50:00,106.14,106.39,106.07,106.17,25700.0,101.4073,101.6461,101.3404,101.436,25700.0
2016-04-26 10:55:00,106.19,106.38,106.19,106.2,19695.0,101.4551,101.6366,101.4551,101.4646,19695.0
2016-04-26 11:00:00,106.18,106.24,105.92,106.0,8404.0,101.4455,101.5028,101.1971,101.2735,8404.0
2016-04-26 11:05:00,105.96,106.15,105.88,106.13,17543.0,101.2353,101.4168,101.1589,101.3977,17543.0
2016-04-26 11:10:00,106.13,106.15,105.88,106.07,14606.0,101.3977,101.4168,101.1589,101.3404,14606.0
2016-04-26 11:15:00,105.98,105.99,105.82,105.91,5900.0,101.2544,101.264,101.1016,101.1875,5900.0
2016-04-26 11:20:00,105.95,106.07,105.76,106.05,12067.0,101.2258,101.3404,101.0442,101.3213,12067.0
2016-04-26 11:25:00,106.05,106.07,105.81,105.9,11421.0,101.3213,101.3404,101.092,101.178,11421.0
2016-04-26 11:30:00,105.88,105.96,105.77,105.84,7400.0,101.1589,101.2353,101.0538,101.1207,7400.0
2016-04-26 11:35:00,105.88,105.94,105.83,105.9,6768.0,101.1589,101.2162,101.1111,101.178,6768.0
2016-04-26 11:40:00,105.92,106.06,105.92,105.99,3573.0,101.1971,101.3309,101.1971,101.264,3573.0
2016-04-26 11:45:00,106.01,106.16,105.88,106.14,9550.0,101.2831,101.4264,101.1589,101.4073,9550.0
2016-04-26 11:50:00,106.12,106.25,106.09,106.22,9855.0,101.3882,101.5124,101.3595,101.4837,9855.0
2016-04-26 11:55:00,106.25,106.32,106.16,106.21,4551.0,101.5124,101.5793,101.4264,101.4742,4551.0
2016-04-26 12:00:00,106.2,106.39,106.2,106.39,7761.0,101.4646,101.6461,101.4646,101.6461,7761.0
2016-04-26 12:05:00,106.38,106.47,106.23,106.3,11350.0,101.6366,101.7226,101.4933,101.5602,11350.0
2016-04-26 12:10:00,106.34,106.44,106.33,106.39,4500.0,101.5984,101.6939,101.5888,101.6461,4500.0
2016-04-26 12:15:00,106.41,106.45,106.35,106.42,3100.0,101.6652,101.7035,101.6079,101.6748,3100.0
2016-04-26 12:20:00,106.39,106.5,106.25,106.25,6158.0,101.6461,101.7512,101.5124,101.5124,6158.0
2016-04-26 12:25:00,106.28,106.5,106.28,106.5,4200.0,101.541,101.7512,101.541,101.7512,4200.0
2016-04-26 12:30:00,106.53,106.57,106.44,106.52,12733.0,101.7799,101.8181,101.6939,101.7703,12733.0
2016-04-26 12:35:00,106.47,106.5,106.24,106.31,6496.0,101.7226,101.7512,101.5028,101.5697,6496.0
2016-04-26 12:40:00,106.28,106.51,106.24,106.51,6015.0,101.541,101.7608,101.5028,101.7608,6015.0
2016-04-26 12:45:00,106.5,106.5,106.29,106.29,3149.0,101.7512,101.7512,101.5506,101.5506,3149.0
2016-04-26 12:50:00,106.36,106.53,106.31,106.48,9353.0,101.6175,101.7799,101.5697,101.7321,9353.0
2016-04-26 12:55:00,106.49,106.55,106.29,106.55,7500.0,101.7417,101.799,101.5506,101.799,7500.0
2016-04-26 13:00:00,106.45,106.48,106.4,106.48,5328.0,101.7035,101.7321,101.6557,101.7321,5328.0
2016-04-26 13:05:00,106.44,106.48,106.28,106.4,5767.0,101.6939,101.7321,101.541,101.6557,5767.0
2016-04-26 13:10:00,106.41,106.47,106.32,106.35,3050.0,101.6652,101.7226,101.5793,101.6079,3050.0
2016-04-26 13:15:00,106.37,106.53,106.37,106.53,6155.0,101.627,101.7799,101.627,101.7799,6155.0
2016-04-26 13:20:00,106.5,106.57,106.35,106.38,3100.0,101.7512,101.8181,101.6079,101.6366,3100.0
2016-04-26 13:25:00,106.38,106.5,106.38,106.47,4700.0,101.6366,101.7512,101.6366,101.7226,4700.0
2016-04-26 13:30:00,106.47,106.7,106.46,106.64,14190.0,101.7226,101.9423,101.713,101.885,14190.0
2016-04-26 13:35:00,106.66,106.77,106.61,106.75,11350.0,101.9041,102.0092,101.8563,101.9901,11350.0
2016-04-26 13:40:00,106.74,106.74,106.6,106.64,15705.0,101.9805,101.9805,101.8468,101.885,15705.0
2016-04-26 13:45:00,106.64,106.66,106.62,106.65,9150.0,101.885,101.9041,101.8659,101.8945,9150.0
2016-04-26 13:50:00,106.64,106.65,106.41,106.44,11047.0,101.885,101.8945,101.6652,101.6939,11047.0
2016-04-26 13:55:00,106.43,106.65,106.43,106.64,11359.0,101.6844,101.8945,101.6844,101.885,11359.0
2016-04-26 14:00:00,106.64,106.69,106.53,106.53,6480.0,101.885,101.9328,101.7799,101.7799,6480.0
2016-04-26 14:05:00,106.52,106.55,106.32,106.41,10219.0,101.7703,101.799,101.5793,101.6652,10219.0
2016-04-26 14:10:00,106.36,106.57,106.36,106.55,8153.0,101.6175,101.8181,101.6175,101.799,8153.0
2016-04-26 14:15:00,106.56,106.73,106.51,106.65,9200.0,101.8086,101.971,101.7608,101.8945,9200.0
2016-04-26 14:20:00,106.68,106.73,106.62,106.68,19810.0,101.9232,101.971,101.8659,101.9232,19810.0
2016-04-26 14:25:00,106.61,106.73,106.49,106.54,11010.0,101.8563,101.971,101.7417,101.7895,11010.0
2016-04-26 14:30:00,106.54,106.6,106.33,106.45,58144.0,101.7895,101.8468,101.5888,101.7035,58144.0
2016-04-26 14:35:00,106.45,106.61,106.42,106.59,15686.0,101.7035,101.8563,101.6748,101.8372,15686.0
2016-04-26 14:40:00,106.57,106.6,106.45,106.53,8200.0,101.8181,101.8468,101.7035,101.7799,8200.0
2016-04-26 14:45:00,106.51,106.56,106.45,106.45,11693.0,101.7608,101.8086,101.7035,101.7035,11693.0
2016-04-26 14:50:00,106.45,106.47,106.36,106.43,24646.0,101.7035,101.7226,101.6175,101.6844,24646.0
2016-04-26 14:55:00,106.39,106.53,106.39,106.5,21820.0,101.6461,101.7799,101.6461,101.7512,21820.0
2016-04-26 15:00:00,106.49,106.6,106.47,106.53,15802.0,101.7417,101.8468,101.7226,101.7799,15802.0
2016-04-26 15:05:00,106.51,106.53,106.32,106.33,17639.0,101.7608,101.7799,101.5793,101.5888,17639.0
2016-04-26 15:10:00,106.32,106.34,106.22,106.24,13583.0,101.5793,101.5984,101.4837,101.5028,13583.0
2016-04-26 15:15:00,106.25,106.25,106.12,106.2,23512.0,101.5124,101.5124,101.3882,101.4646,23512.0
2016-04-26 15:20:00,106.22,106.32,106.18,106.24,17960.0,101.4837,101.5793,101.4455,101.5028,17960.0
2016-04-26 15:25:00,106.25,106.38,106.25,106.34,13210.0,101.5124,101.6366,101.5124,101.5984,13210.0
2016-04-26 15:30:00,106.34,106.54,106.33,106.45,29394.0,101.5984,101.7895,101.5888,101.7035,29394.0
2016-04-26 15:35:00,106.44,106.64,106.42,106.64,31742.0,101.6939,101.885,101.6748,101.885,31742.0
2016-04-26 15:40:00,106.63,106.72,106.61,106.69,49063.0,101.8754,101.9614,101.8563,101.9328,49063.0
2016-04-26 15:45:00,106.66,106.71,106.53,106.55,35707.0,101.9041,101.9519,101.7799,101.799,35707.0
2016-04-26 15:50:00,106.57,106.66,106.56,106.58,32447.0,101.8181,101.9041,101.8086,101.8277,32447.0
2016-04-26 15:55:00,106.59,106.71,106.49,106.63,79453.0,101.8372,101.9519,101.7417,101.8754,79453.0
2016-04-27 09:30:00,106.03,106.99,106.01,106.69,28472.0,101.3022,102.2194,101.2831,101.9328,28472.0
2016-04-27 09:35:00,106.7,106.95,106.42,106.43,15043.0,101.9423,102.1812,101.6748,101.6844,15043.0
2016-04-27 09:40:00,106.49,106.76,106.38,106.51,21903.0,101.7417,101.9996,101.6366,101.7608,21903.0
2016-04-27 09:45:00,106.54,106.72,106.26,106.26,44491.0,101.7895,101.9614,101.5219,101.5219,44491.0
2016-04-27 09:50:00,106.35,106.4,105.76,105.78,20582.0,101.6079,101.6557,101.0442,101.0633,20582.0
2016-04-27 09:55:00,105.81,106.12,105.77,106.02,23860.0,101.092,101.3882,101.0538,101.2926,23860.0
2016-04-27 10:00:00,106.02,106.3,105.98,106.07,34301.0,101.2926,101.5602,101.2544,101.3404,34301.0
2016-04-27 10:05:00,106.07,106.15,105.82,105.92,20424.0,101.3404,101.4168,101.1016,101.1971,20424.0
2016-04-27 10:10:00,105.92,105.97,105.36,105.71,51737.0,101.1971,101.2449,100.6621,100.9965,51737.0
2016-04-27 10:15:00,105.78,105.93,105.45,105.47,53951.0,101.0633,101.2067,100.7481,100.7672,53951.0
2016-04-27 10:20:00,105.52,105.78,105.47,105.74,22558.0,100.8149,101.0633,100.7672,101.0251,22558.0
2016-04-27 10:25:00,105.78,106.06,105.67,106.05,47548.0,101.0633,101.3309,100.9582,101.3213,47548.0
2016-04-27 10:30:00,105.96,106.2,105.86,106.04,23126.0,101.2353,101.4646,101.1398,101.3117,23126.0
2016-04-27 10:35:00,106.03,106.1,105.86,106.04,32761.0,101.3022,101.3691,101.1398,101.3117,32761.0
2016-04-27 10:40:00,106.02,106.02,105.76,105.88,33310.0,101.2926,101.2926,101.0442,101.1589,33310.0
2016-04-27 10:45:00,105.88,105.97,105.56,105.68,36853.0,101.1589,101.2449,100.8532,100.9678,36853.0
2016-04-27 10:50:00,105.67,105.97,105.67,105.83,33212.0,100.9582,101.2449,100.9582,101.1111,33212.0
2016-04-27 10:55:00,105.79,105.82,105.62,105.64,55897.0,101.0729,101.1016,100.9105,100.9296,55897.0
2016-04-27 11:00:00,105.64,105.76,105.6,105.76,14244.0,100.9296,101.0442,100.8914,101.0442,14244.0
2016-04-27 11:05:00,105.77,105.83,105.56,105.64,90560.0,101.0538,101.1111,100.8532,100.9296,90560.0
2016-04-27 11:10:00,105.64,105.8,105.61,105.72,34936.0,100.9296,101.0824,100.9009,101.006,34936.0
2016-04-27 11:15:00,105.7,105.8,105.61,105.8,13907.0,100.9869,101.0824,100.9009,101.0824,13907.0
2016-04-27 11:20:00,105.82,105.91,105.73,105.85,15190.0,101.1016,101.1875,101.0156,101.1302,15190.0
2016-04-27 11:25:00,105.84,105.96,105.81,105.96,15026.0,101.1207,101.2353,101.092,101.2353,15026.0
2016-04-27 11:30:00,106.0,106.05,105.89,106.05,6370.0,101.2735,101.3213,101.1684,101.3213,6370.0
2016-04-27 11:35:00,106.05,106.15,106.01,106.15,11348.0,101.3213,101.4168,101.2831,101.4168,11348.0
2016-04-27 11:40:00,106.14,106.23,106.09,106.09,12804.0,101.4073,101.4933,101.3595,101.3595,12804.0
2016-04-27 11:45:00,106.09,106.1,105.92,105.96,10938.0,101.3595,101.3691,101.1971,101.2353,10938.0
2016-04-27 11:50:00,105.95,105.98,105.9,105.9,26144.0,101.2258,101.2544,101.178,101.178,26144.0
2016-04-27 11:55:00,105.93,106.02,105.89,105.95,36316.0,101.2067,101.2926,101.1684,101.2258,36316.0
2016-04-27 12:00:00,105.96,106.0,105.92,105.97,11002.0,101.2353,101.2735,101.1971,101.2449,11002.0
2016-04-27 12:05:00,106.01,106.01,105.93,105.97,11236.0,101.2831,101.2831,101.2067,101.2449,11236.0
2016-04-27 12:10:00,105.97,105.99,105.78,105.85,26159.0,101.2449,101.264,101.0633,101.1302,26159.0
2016-04-27 12:15:00,105.86,105.97,105.79,105.8,17469.0,101.1398,101.2449,101.0729,101.0824,17469.0
2016-04-27 12:20:00,105.8,106.16,105.8,106.13,35677.0,101.0824,101.4264,101.0824,101.3977,35677.0
2016-04-27 12:25:00,106.1,106.12,105.99,106.01,38597.0,101.3691,101.3882,101.264,101.2831,38597.0
2016-04-27 12:30:00,106.01,106.13,105.99,106.07,8459.0,101.2831,101.3977,101.264,101.3404,8459.0
2016-04-27 12:35:00,106.07,106.11,105.91,106.04,74517.0,101.3404,101.3786,101.1875,101.3117,74517.0
2016-04-27 12:40:00,106.06,106.06,105.98,106.05,22692.0,101.3309,101.3309,101.2544,101.3213,22692.0
2016-04-27 12:45:00,106.08,106.18,106.0,106.03,12184.0,101.35,101.4455,101.2735,101.3022,12184.0
2016-04-27 12:50:00,106.07,106.23,106.06,106.19,6008.0,101.3404,101.4933,101.3309,101.4551,6008.0
2016-04-27 12:55:00,106.2,106.24,106.15,106.23,24745.0,101.4646,101.5028,101.4168,101.4933,24745.0
2016-04-27 13:00:00,106.21,106.32,106.07,106.25,65931.0,101.4742,101.5793,101.3404,101.5124,65931.0
2016-04-27 13:05:00,106.21,106.27,106.09,106.09,22817.0,101.4742,101.5315,101.3595,101.3595,22817.0
2016-04-27 13:10:00,106.06,106.07,105.85,105.98,46607.0,101.3309,101.3404,101.1302,101.2544,46607.0
2016-04-27 13:15:00,105.97,106.15,105.92,105.97,67196.0,101.2449,101.4168,101.1971,101.2449,67196.0
2016-04-27 13:20:00,105.97,106.11,105.91,106.11,31452.0,101.2449,101.3786,101.1875,101.3786,31452.0
2016-04-27 13:25:00,106.07,106.2,106.04,106.16,8371.0,101.3404,101.4646,101.3117,101.4264,8371.0
2016-04-27 13:30:00,106.17,106.31,106.17,106.23,8747.0,101.436,101.5697,101.436,101.4933,8747.0
2016-04-27 13:35:00,106.22,106.39,106.17,106.33,13131.0,101.4837,101.6461,101.436,101.5888,13131.0
2016-04-27 13:40:00,106.36,106.41,106.29,106.39,18956.0,101.6175,101.6652,101.5506,101.6461,18956.0
2016-04-27 13:45:00,106.38,106.44,106.2,106.23,119124.0,101.6366,101.6939,101.4646,101.4933,119124.0
2016-04-27 13:50:00,106.25,106.35,106.18,106.3,58576.0,101.5124,101.6079,101.4455,101.5602,58576.0
2016-04-27 13:55:00,106.32,106.36,106.2,106.22,54423.0,101.5793,101.6175,101.4646,101.4837,54423.0
2016-04-27 14:00:00,106.25,106.57,106.13,106.39,31386.0,101.5124,101.8181,101.3977,101.6461,31386.0
2016-04-27 14:05:00,106.38,106.71,106.34,106.57,90315.0,101.6366,101.9519,101.5984,101.8181,90315.0
2016-04-27 14:10:00,106.6,106.68,106.45,106.63,52314.0,101.8468,101.9232,101.7035,101.8754,52314.0
2016-04-27 14:15:00,106.63,106.81,106.59,106.72,12199.0,101.8754,102.0474,101.8372,101.9614,12199.0
2016-04-27 14:20:00,106.63,106.77,106.57,106.65,18966.0,101.8754,102.0092,101.8181,101.8945,18966.0
2016-04-27 14:25:00,106.63,106.9,106.6,106.84,11958.0,101.8754,102.1334,101.8468,102.0761,11958.0
2016-04-27 14:30:00,106.84,106.84,106.6,106.65,15143.0,102.0761,102.0761,101.8468,101.8945,15143.0
2016-04-27 14:35:00,106.66,106.74,106.58,106.61,15510.0,101.9041,101.9805,101.8277,101.8563,15510.0
2016-04-27 14:40:00,106.61,106.75,106.48,106.67,37294.0,101.8563,101.9901,101.7321,101.9137,37294.0
2016-04-27 14:45:00,106.68,106.92,106.68,106.85,35834.0,101.9232,102.1525,101.9232,102.0856,35834.0
2016-04-27 14:50:00,106.85,107.08,106.79,107.04,25048.0,102.0856,102.3054,102.0283,102.2672,25048.0
2016-04-27 14:55:00,107.06,107.17,107.02,107.13,25837.0,102.2863,102.3914,102.2481,102.3531,25837.0
2016-04-27 15:00:00,107.15,107.48,107.13,107.43,41415.0,102.3723,102.6875,102.3531,102.6398,41415.0
2016-04-27 15:05:00,107.43,107.55,107.35,107.54,30963.0,102.6398,102.7544,102.5633,102.7449,30963.0
2016-04-27 15:10:00,107.58,107.65,107.42,107.65,31100.0,102.7831,102.85,102.6302,102.85,31100.0
2016-04-27 15:15:00,107.66,107.77,107.6,107.71,20642.0,102.8595,102.9646,102.8022,102.9073,20642.0
2016-04-27 15:20:00,107.69,107.79,107.59,107.59,78257.0,102.8882,102.9837,102.7926,102.7926,78257.0
2016-04-27 15:25:00,107.61,107.65,107.48,107.62,33618.0,102.8117,102.85,102.6875,102.8213,33618.0
2016-04-27 15:30:00,107.61,107.71,107.5,107.67,90201.0,102.8117,102.9073,102.7066,102.8691,90201.0
2016-04-27 15:35:00,107.7,107.79,107.65,107.75,40256.0,102.8977,102.9837,102.85,102.9455,40256.0
2016-04-27 15:40:00,107.76,107.89,107.61,107.82,51380.0,102.9551,103.0793,102.8117,103.0124,51380.0
2016-04-27 15:45:00,107.83,107.94,107.76,107.93,62066.0,103.0219,103.127,102.9551,103.1175,62066.0
2016-04-27 15:50:00,107.94,107.94,107.8,107.84,109834.0,103.127,103.127,102.9933,103.0315,109834.0
2016-04-27 15:55:00,107.85,107.86,107.73,107.78,104604.0,103.041,103.0506,102.9264,102.9742,104604.0
2016-04-28 09:30:00,107.55,107.85,107.09,107.38,58768.0,102.7544,103.041,102.3149,102.592,58768.0
2016-04-28 09:35:00,107.3,108.64,107.3,108.43,69915.0,102.5156,103.7958,102.5156,103.5952,69915.0
2016-04-28 09:40:00,108.37,109.42,108.26,109.41,52989.0,103.5379,104.541,103.4328,104.5315,52989.0
2016-04-28 09:45:00,109.41,110.2,109.27,109.9,122948.0,104.5315,105.2863,104.3977,104.9996,122948.0
2016-04-28 09:50:00,109.93,110.39,109.9,110.36,118036.0,105.0283,105.4678,104.9996,105.4391,118036.0
2016-04-28 09:55:00,110.3,110.63,110.01,110.22,45493.0,105.3818,105.6971,105.1047,105.3054,45493.0
2016-04-28 10:00:00,110.22,110.44,110.21,110.23,30775.0,105.3054,105.5156,105.2958,105.3149,30775.0
2016-04-28 10:05:00,110.25,110.29,110.02,110.11,24973.0,105.334,105.3722,105.1143,105.2003,24973.0
2016-04-28 10:10:00,110.09,110.34,110.05,110.22,62601.0,105.1812,105.42,105.1429,105.3054,62601.0
2016-04-28 10:15:00,110.16,110.43,110.16,110.25,16419.0,105.248,105.506,105.248,105.334,16419.0
2016-04-28 10:20:00,110.14,110.35,110.02,110.15,15490.0,105.2289,105.4296,105.1143,105.2385,15490.0
2016-04-28 10:25:00,110.11,110.3,109.95,110.17,72511.0,105.2003,105.3818,105.0474,105.2576,72511.0
2016-04-28 10:30:00,110.15,110.19,110.02,110.07,46255.0,105.2385,105.2767,105.1143,105.1621,46255.0
2016-04-28 10:35:00,110.1,110.27,110.05,110.11,78778.0,105.1907,105.3531,105.1429,105.2003,78778.0
2016-04-28 10:40:00,110.12,110.27,110.01,110.2,58996.0,105.2098,105.3531,105.1047,105.2863,58996.0
2016-04-28 10:45:00,110.19,110.39,110.18,110.36,47724.0,105.2767,105.4678,105.2671,105.4391,47724.0
2016-04-28 10:50:00,110.36,110.79,110.29,110.65,62677.0,105.4391,105.8499,105.3722,105.7162,62677.0
2016-04-28 10:55:00,110.64,110.73,110.23,110.32,124158.0,105.7066,105.7926,105.3149,105.4009,124158.0
2016-04-28 11:00:00,110.31,110.51,110.31,110.43,49275.0,105.3914,105.5824,105.3914,105.506,49275.0
2016-04-28 11:05:00,110.43,110.74,110.43,110.64,48861.0,105.506,105.8022,105.506,105.7066,48861.0
2016-04-28 11:10:00,110.58,110.59,110.11,110.22,33787.0,105.6493,105.6589,105.2003,105.3054,33787.0
2016-04-28 11:15:00,110.25,110.39,110.16,110.37,23553.0,105.334,105.4678,105.248,105.4487,23553.0
2016-04-28 11:20:00,110.36,110.72,110.3,110.66,104024.0,105.4391,105.7831,105.3818,105.7257,104024.0
2016-04-28 11:25:00,110.68,110.68,110.22,110.22,21142.0,105.7449,105.7449,105.3054,105.3054,21142.0
2016-04-28 11:30:00,110.22,110.46,110.17,110.34,47232.0,105.3054,105.5347,105.2576,105.42,47232.0
2016-04-28 11:35:00,110.34,110.4,109.98,110.13,57653.0,105.42,105.4773,105.0761,105.2194,57653.0
2016-04-28 11:40:00,110.14,110.14,109.77,109.78,68437.0,105.2289,105.2289,104.8754,104.885,68437.0
2016-04-28 11:45:00,109.78,109.84,109.35,109.36,49836.0,104.885,104.9423,104.4742,104.4837,49836.0
2016-04-28 11:50:00,109.33,109.61,109.26,109.41,75526.0,104.455,104.7226,104.3882,104.5315,75526.0
2016-04-28 11:55:00,109.44,109.55,109.37,109.37,36972.0,104.5601,104.6652,104.4933,104.4933,36972.0
2016-04-28 12:00:00,109.37,109.6,109.37,109.44,35468.0,104.4933,104.713,104.4933,104.5601,35468.0
2016-04-28 12:05:00,109.44,109.68,109.44,109.6,39251.0,104.5601,104.7894,104.5601,104.713,39251.0
2016-04-28 12:10:00,109.6,109.68,109.32,109.32,26745.0,104.713,104.7894,104.4455,104.4455,26745.0
2016-04-28 12:15:00,109.28,109.4,109.05,109.17,58526.0,104.4073,104.5219,104.1875,104.3022,58526.0
2016-04-28 12:20:00,109.16,109.17,108.84,109.0,41758.0,104.2926,104.3022,103.9869,104.1398,41758.0
2016-04-28 12:25:00,109.0,109.4,108.99,109.32,45862.0,104.1398,104.5219,104.1302,104.4455,45862.0
2016-04-28 12:30:00,109.3,109.47,109.27,109.41,41844.0,104.4264,104.5888,104.3977,104.5315,41844.0
2016-04-28 12:35:00,109.44,109.44,109.16,109.2,19004.0,104.5601,104.5601,104.2926,104.3308,19004.0
2016-04-28 12:40:00,109.19,109.42,109.1,109.39,14363.0,104.3213,104.541,104.2353,104.5124,14363.0
2016-04-28 12:45:00,109.39,109.4,109.25,109.28,16141.0,104.5124,104.5219,104.3786,104.4073,16141.0
2016-04-28 12:50:00,109.26,109.35,109.17,109.35,12358.0,104.3882,104.4742,104.3022,104.4742,12358.0
2016-04-28 12:55:00,109.35,109.65,109.35,109.4,27712.0,104.4742,104.7608,104.4742,104.5219,27712.0
2016-04-28 13:00:00,109.4,109.4,109.1,109.1,21193.0,104.5219,104.5219,104.2353,104.2353,21193.0
2016-04-28 13:05:00,109.11,109.15,108.9,108.95,23611.0,104.2449,104.2831,104.0442,104.092,23611.0
2016-04-28 13:10:00,108.9,108.9,108.63,108.7,21045.0,104.0442,104.0442,103.7863,103.8531,21045.0
2016-04-28 13:15:00,108.7,108.77,108.49,108.77,29131.0,103.8531,103.92,103.6525,103.92,29131.0
2016-04-28 13:20:00,108.74,109.19,108.63,109.12,61241.0,103.8914,104.3213,103.7863,104.2544,61241.0
2016-04-28 13:25:00,109.11,109.51,109.08,109.27,68593.0,104.2449,104.627,104.2162,104.3977,68593.0
2016-04-28 13:30:00,109.26,109.31,109.2,109.25,36099.0,104.3882,104.4359,104.3308,104.3786,36099.0
2016-04-28 13:35:00,109.24,109.27,108.82,108.85,21112.0,104.3691,104.3977,103.9678,103.9965,21112.0
2016-04-28 13:40:00,108.82,108.96,108.75,108.88,21112.0,103.9678,104.1015,103.9009,104.0251,21112.0
2016-04-28 13:45:00,108.87,108.87,108.64,108.77,25201.0,104.0156,104.0156,103.7958,103.92,25201.0
2016-04-28 13:50:00,108.75,108.8,108.61,108.62,80867.0,103.9009,103.9487,103.7672,103.7767,80867.0
2016-04-28 13:55:00,108.61,108.65,108.42,108.47,57925.0,103.7672,103.8054,103.5856,103.6334,57925.0
2016-04-28 14:00:00,108.47,108.88,108.47,108.84,38448.0,103.6334,104.0251,103.6334,103.9869,38448.0
2016-04-28 14:05:00,108.84,109.0,108.84,109.0,48964.0,103.9869,104.1398,103.9869,104.1398,48964.0
2016-04-28 14:10:00,108.98,109.21,108.98,109.17,55505.0,104.1207,104.3404,104.1207,104.3022,55505.0
2016-04-28 14:15:00,109.17,109.28,109.06,109.06,32078.0,104.3022,104.4073,104.1971,104.1971,32078.0
2016-04-28 14:20:00,109.06,109.17,108.92,109.0,26685.0,104.1971,104.3022,104.0633,104.1398,26685.0
2016-04-28 14:25:00,109.01,109.47,108.93,109.47,31359.0,104.1493,104.5888,104.0729,104.5888,31359.0
2016-04-28 14:30:00,109.45,109.47,109.06,109.07,33618.0,104.5697,104.5888,104.1971,104.2066,33618.0
2016-04-28 14:35:00,109.09,109.26,109.09,109.13,51653.0,104.2258,104.3882,104.2258,104.264,51653.0
2016-04-28 14:40:00,109.14,109.18,109.04,109.04,23837.0,104.2735,104.3117,104.178,104.178,23837.0
2016-04-28 14:45:00,109.03,109.03,108.77,108.97,16260.0,104.1684,104.1684,103.92,104.1111,16260.0
2016-04-28 14:50:00,108.98,108.98,108.74,108.84,29479.0,104.1207,104.1207,103.8914,103.9869,29479.0
2016-04-28 14:55:00,108.81,108.99,108.52,108.52,52698.0,103.9582,104.1302,103.6812,103.6812,52698.0
2016-04-28 15:00:00,108.54,109.01,108.52,108.77,83310.0,103.7003,104.1493,103.6812,103.92,83310.0
2016-04-28 15:05:00,108.76,108.78,108.42,108.53,58651.0,103.9105,103.9296,103.5856,103.6907,58651.0
2016-04-28 15:10:00,108.52,108.52,107.95,108.08,62009.0,103.6812,103.6812,103.1366,103.2608,62009.0
2016-04-28 15:15:00,108.03,108.26,107.95,108.19,36593.0,103.213,103.4328,103.1366,103.3659,36593.0
2016-04-28 15:20:00,108.2,108.3,107.98,108.04,33477.0,103.3754,103.471,103.1652,103.2226,33477.0
2016-04-28 15:25:00,108.05,108.11,107.41,107.44,226311.0,103.2321,103.2894,102.6207,102.6493,226311.0
2016-04-28 15:30:00,107.43,107.68,107.4,107.68,138793.0,102.6398,102.8786,102.6111,102.8786,138793.0
2016-04-28 15:35:00,107.69,108.29,107.69,107.98,181156.0,102.8882,103.4614,102.8882,103.1652,181156.0
2016-04-28 15:40:00,107.98,107.98,107.26,107.54,159821.0,103.1652,103.1652,102.4773,102.7449,159821.0
2016-04-28 15:45:00,107.52,107.58,107.16,107.44,208127.0,102.7258,102.7831,102.3818,102.6493,208127.0
2016-04-28 15:50:00,107.39,107.63,107.17,107.2,189615.0,102.6016,102.8309,102.3914,102.42,189615.0
2016-04-28 15:55:00,107.19,107.27,106.83,106.99,406112.0,102.4105,102.4869,102.0665,102.2194,406112.0
2016-04-29 09:30:00,116.71,118.0,114.52,115.02,668286.0,111.506,112.7385,109.4136,109.8913,668286.0
2016-04-29 09:35:00,115.01,117.42,115.0,117.27,299178.0,109.8818,112.1843,109.8722,112.041,299178.0
2016-04-29 09:40:00,117.27,117.27,114.98,115.05,265826.0,112.041,112.041,109.8531,109.92,265826.0
2016-04-29 09:45:00,115.05,115.99,114.58,114.63,208571.0,109.92,110.8181,109.471,109.5187,208571.0
2016-04-29 09:50:00,114.69,115.12,113.9,115.12,212424.0,109.576,109.9869,108.8213,109.9869,212424.0
2016-04-29 09:55:00,115.11,116.29,115.01,115.1,152558.0,109.9773,111.1047,109.8818,109.9678,152558.0
2016-04-29 10:00:00,115.17,115.4,114.84,115.3,162277.0,110.0346,110.2544,109.7194,110.1589,162277.0
2016-04-29 10:05:00,115.25,115.97,115.24,115.97,112102.0,110.1111,110.799,110.1015,110.799,112102.0
2016-04-29 10:10:00,115.97,115.99,115.45,115.59,105374.0,110.799,110.8181,110.3022,110.4359,105374.0
2016-04-29 10:15:00,115.54,115.83,115.21,115.62,110153.0,110.3881,110.6652,110.0729,110.4646,110153.0
2016-04-29 10:20:00,115.55,115.65,115.22,115.44,105302.0,110.3977,110.4932,110.0824,110.2926,105302.0
2016-04-29 10:25:00,115.4,115.89,115.27,115.55,51757.0,110.2544,110.7225,110.1302,110.3977,51757.0
2016-04-29 10:30:00,115.5,115.55,115.05,115.19,110868.0,110.3499,110.3977,109.92,110.0538,110868.0
2016-04-29 10:35:00,115.22,115.96,115.22,115.87,66360.0,110.0824,110.7894,110.0824,110.7034,66360.0
2016-04-29 10:40:00,115.83,116.04,115.16,115.5,80532.0,110.6652,110.8659,110.0251,110.3499,80532.0
2016-04-29 10:45:00,115.49,115.76,115.17,115.68,80614.0,110.3404,110.5983,110.0346,110.5219,80614.0
2016-04-29 10:50:00,115.68,115.69,115.19,115.32,47615.0,110.5219,110.5315,110.0538,110.178,47615.0
2016-04-29 10:55:00,115.36,115.65,115.17,115.59,58569.0,110.2162,110.4932,110.0346,110.4359,58569.0
2016-04-29 11:00:00,115.64,115.64,115.21,115.38,54381.0,110.4837,110.4837,110.0729,110.2353,54381.0
2016-04-29 11:05:00,115.38,115.89,115.38,115.84,57214.0,110.2353,110.7225,110.2353,110.6748,57214.0
2016-04-29 11:10:00,115.88,115.9,115.25,115.4,75791.0,110.713,110.7321,110.1111,110.2544,75791.0
2016-04-29 11:15:00,115.35,115.44,115.2,115.24,54082.0,110.2066,110.2926,110.0633,110.1015,54082.0
2016-04-29 11:20:00,115.29,115.32,114.58,114.68,79438.0,110.1493,110.178,109.471,109.5665,79438.0
2016-04-29 11:25:00,114.73,114.77,114.32,114.64,113252.0,109.6143,109.6525,109.2225,109.5283,113252.0
2016-04-29 11:30:00,114.63,114.88,114.4,114.41,107729.0,109.5187,109.7576,109.299,109.3085,107729.0
2016-04-29 11:35:00,114.47,114.47,113.77,114.29,159992.0,109.3659,109.3659,108.6971,109.1939,159992.0
2016-04-29 11:40:00,114.21,114.82,114.21,114.73,72354.0,109.1175,109.7003,109.1175,109.6143,72354.0
2016-04-29 11:45:00,114.76,114.95,114.55,114.75,58306.0,109.6429,109.8245,109.4423,109.6334,58306.0
2016-04-29 11:50:00,114.73,115.39,114.65,115.22,105767.0,109.6143,110.2448,109.5378,110.0824,105767.0
2016-04-29 11:55:00,115.12,115.33,115.1,115.22,44584.0,109.9869,110.1875,109.9678,110.0824,44584.0
2016-04-29 12:00:00,115.24,115.42,114.9,115.06,45546.0,110.1015,110.2735,109.7767,109.9296,45546.0
2016-04-29 12:05:00,115.05,115.27,115.04,115.13,35429.0,109.92,110.1302,109.9104,109.9964,35429.0
2016-04-29 12:10:00,115.15,115.32,115.09,115.23,32997.0,110.0155,110.178,109.9582,110.092,32997.0
2016-04-29 12:15:00,115.24,115.69,115.24,115.69,38745.0,110.1015,110.5315,110.1015,110.5315,38745.0
2016-04-29 12:20:00,115.66,115.94,115.6,115.81,66991.0,110.5028,110.7703,110.4455,110.6461,66991.0
2016-04-29 12:25:00,115.81,116.12,115.73,115.86,60405.0,110.6461,110.9423,110.5697,110.6939,60405.0
2016-04-29 12:30:00,115.89,116.32,115.83,116.09,49100.0,110.7225,111.1334,110.6652,110.9136,49100.0
2016-04-29 12:35:00,116.08,116.48,116.0,116.44,69728.0,110.9041,111.2862,110.8276,111.248,69728.0
2016-04-29 12:40:00,116.45,116.53,116.3,116.36,79990.0,111.2576,111.334,111.1143,111.1716,79990.0
2016-04-29 12:45:00,116.38,116.7,116.35,116.64,42407.0,111.1907,111.4964,111.162,111.4391,42407.0
2016-04-29 12:50:00,116.66,116.68,116.46,116.55,38298.0,111.4582,111.4773,111.2671,111.3531,38298.0
2016-04-29 12:55:00,116.52,116.53,115.85,116.02,45261.0,111.3245,111.334,110.6843,110.8467,45261.0
2016-04-29 13:00:00,116.02,116.47,115.96,116.27,32152.0,110.8467,111.2767,110.7894,111.0856,32152.0
2016-04-29 13:05:00,116.27,116.27,116.11,116.21,15541.0,111.0856,111.0856,110.9327,111.0283,15541.0
2016-04-29 13:10:00,116.18,116.21,115.56,115.96,34334.0,110.9996,111.0283,110.4073,110.7894,34334.0
2016-04-29 13:15:00,115.92,115.92,115.32,115.43,34412.0,110.7512,110.7512,110.178,110.2831,34412.0
2016-04-29 13:20:00,115.51,115.82,115.43,115.8,28478.0,110.3595,110.6557,110.2831,110.6366,28478.0
2016-04-29 13:25:00,115.82,116.41,115.82,116.36,74390.0,110.6557,111.2194,110.6557,111.1716,74390.0
2016-04-29 13:30:00,116.3,116.52,116.21,116.34,66854.0,111.1143,111.3245,111.0283,111.1525,66854.0
2016-04-29 13:35:00,116.3,116.5,116.0,116.14,40181.0,111.1143,111.3053,110.8276,110.9614,40181.0
2016-04-29 13:40:00,116.1,116.22,115.95,116.15,28020.0,110.9232,111.0378,110.7799,110.9709,28020.0
2016-04-29 13:45:00,116.13,116.14,115.54,115.65,47848.0,110.9518,110.9614,110.3881,110.4932,47848.0
2016-04-29 13:50:00,115.64,115.74,115.52,115.52,27606.0,110.4837,110.5792,110.369,110.369,27606.0
2016-04-29 13:55:00,115.5,115.65,115.27,115.44,34257.0,110.3499,110.4932,110.1302,110.2926,34257.0
2016-04-29 14:00:00,115.41,115.66,115.32,115.56,27568.0,110.2639,110.5028,110.178,110.4073,27568.0
2016-04-29 14:05:00,115.54,115.58,115.21,115.26,22935.0,110.3881,110.4264,110.0729,110.1206,22935.0
2016-04-29 14:10:00,115.22,115.33,115.09,115.28,26810.0,110.0824,110.1875,109.9582,110.1397,26810.0
2016-04-29 14:15:00,115.29,115.31,114.62,114.77,101089.0,110.1493,110.1684,109.5092,109.6525,101089.0
2016-04-29 14:20:00,114.76,115.0,114.71,114.87,29500.0,109.6429,109.8722,109.5952,109.748,29500.0
2016-04-29 14:25:00,114.9,115.38,114.85,115.33,47067.0,109.7767,110.2353,109.7289,110.1875,47067.0
2016-04-29 14:30:00,115.31,115.39,115.26,115.33,24445.0,110.1684,110.2448,110.1206,110.1875,24445.0
2016-04-29 14:35:00,115.33,115.65,115.29,115.54,115313.0,110.1875,110.4932,110.1493,110.3881,115313.0
2016-04-29 14:40:00,115.54,115.82,115.26,115.29,84402.0,110.3881,110.6557,110.1206,110.1493,84402.0
2016-04-29 14:45:00,115.28,115.71,115.26,115.64,21020.0,110.1397,110.5506,110.1206,110.4837,21020.0
2016-04-29 14:50:00,115.65,115.68,115.44,115.64,29802.0,110.4932,110.5219,110.2926,110.4837,29802.0
2016-04-29 14:55:00,115.59,115.65,115.38,115.54,46574.0,110.4359,110.4932,110.2353,110.3881,46574.0
2016-04-29 15:00:00,115.53,115.94,115.45,115.94,85762.0,110.3786,110.7703,110.3022,110.7703,85762.0
2016-04-29 15:05:00,115.9,116.01,115.71,115.72,98054.0,110.7321,110.8372,110.5506,110.5601,98054.0
2016-04-29 15:10:00,115.73,115.75,115.57,115.6,39900.0,110.5697,110.5888,110.4168,110.4455,39900.0
2016-04-29 15:15:00,115.61,116.01,115.56,115.93,125673.0,110.455,110.8372,110.4073,110.7608,125673.0
2016-04-29 15:20:00,115.93,116.0,115.82,115.86,117265.0,110.7608,110.8276,110.6557,110.6939,117265.0
2016-04-29 15:25:00,115.87,115.99,115.16,115.29,143051.0,110.7034,110.8181,110.0251,110.1493,143051.0
2016-04-29 15:30:00,115.29,115.89,115.29,115.88,59911.0,110.1493,110.7225,110.1493,110.713,59911.0
2016-04-29 15:35:00,115.88,115.95,115.84,115.9,91920.0,110.713,110.7799,110.6748,110.7321,91920.0
2016-04-29 15:40:00,115.91,115.97,115.86,115.92,87861.0,110.7417,110.799,110.6939,110.7512,87861.0
2016-04-29 15:45:00,115.91,116.09,115.9,116.05,161780.0,110.7417,110.9136,110.7321,110.8754,161780.0
2016-04-29 15:50:00,116.05,116.16,115.75,115.91,384709.0,110.8754,110.9805,110.5888,110.7417,384709.0
2016-04-29 15:55:00,115.92,115.98,115.73,115.74,278766.0,110.7512,110.8085,110.5697,110.5792,278766.0
2016-05-02 09:30:00,115.76,116.0,115.0,115.5,85948.0,110.5983,110.8276,109.8722,110.3499,85948.0
2016-05-02 09:35:00,115.53,115.68,114.69,115.34,66666.0,110.3786,110.5219,109.576,110.1971,66666.0
2016-05-02 09:40:00,115.52,115.52,114.36,115.0,48590.0,110.369,110.369,109.2608,109.8722,48590.0
2016-05-02 09:45:00,114.91,115.13,114.05,114.63,55047.0,109.7862,109.9964,108.9646,109.5187,55047.0
2016-05-02 09:50:00,114.52,114.86,114.25,114.53,35085.0,109.4136,109.7385,109.1557,109.4232,35085.0
2016-05-02 09:55:00,114.53,114.57,113.87,114.52,52710.0,109.4232,109.4614,108.7926,109.4136,52710.0
2016-05-02 10:00:00,114.45,114.83,114.08,114.15,73534.0,109.3468,109.7098,108.9932,109.0601,73534.0
2016-05-02 10:05:00,114.23,114.63,114.15,114.62,46115.0,109.1366,109.5187,109.0601,109.5092,46115.0
2016-05-02 10:10:00,114.69,114.99,114.69,114.82,57658.0,109.576,109.8627,109.576,109.7003,57658.0
2016-05-02 10:15:00,114.83,115.15,114.8,115.06,34678.0,109.7098,110.0155,109.6811,109.9296,34678.0
2016-05-02 10:20:00,115.04,115.17,114.82,115.07,38633.0,109.9104,110.0346,109.7003,109.9391,38633.0
2016-05-02 10:25:00,115.08,115.34,114.96,114.97,62998.0,109.9487,110.1971,109.834,109.8436,62998.0
2016-05-02 10:30:00,114.94,115.21,114.85,115.05,39518.0,109.8149,110.0729,109.7289,109.92,39518.0
2016-05-02 10:35:00,115.01,115.08,114.5,114.73,33693.0,109.8818,109.9487,109.3945,109.6143,33693.0
2016-05-02 10:40:00,114.73,115.0,114.51,114.54,26382.0,109.6143,109.8722,109.4041,109.4327,26382.0
2016-05-02 10:45:00,114.53,114.98,114.53,114.95,30696.0,109.4232,109.8531,109.4232,109.8245,30696.0
2016-05-02 10:50:00,114.95,114.99,114.31,114.51,74415.0,109.8245,109.8627,109.213,109.4041,74415.0
2016-05-02 10:55:00,114.48,114.82,114.44,114.44,50354.0,109.3754,109.7003,109.3372,109.3372,50354.0
2016-05-02 11:00:00,114.49,114.58,114.32,114.52,22848.0,109.385,109.471,109.2225,109.4136,22848.0
2016-05-02 11:05:00,114.56,114.58,114.14,114.34,41057.0,109.4518,109.471,109.0506,109.2417,41057.0
2016-05-02 11:10:00,114.44,114.89,114.44,114.8,37956.0,109.3372,109.7671,109.3372,109.6811,37956.0
2016-05-02 11:15:00,114.8,114.8,114.56,114.73,33331.0,109.6811,109.6811,109.4518,109.6143,33331.0
2016-05-02 11:20:00,114.77,114.81,114.56,114.61,46437.0,109.6525,109.6907,109.4518,109.4996,46437.0
2016-05-02 11:25:00,114.6,114.69,114.31,114.62,25635.0,109.4901,109.576,109.213,109.5092,25635.0
2016-05-02 11:30:00,114.62,114.92,114.62,114.92,16314.0,109.5092,109.7958,109.5092,109.7958,16314.0
2016-05-02 11:35:00,114.92,115.07,114.75,114.99,25229.0,109.7958,109.9391,109.6334,109.8627,25229.0
2016-05-02 11:40:00,115.0,115.0,114.5,114.51,19041.0,109.8722,109.8722,109.3945,109.4041,19041.0
2016-05-02 11:45:00,114.57,114.63,114.18,114.43,31609.0,109.4614,109.5187,109.0888,109.3276,31609.0
2016-05-02 11:50:00,114.47,114.94,114.45,114.78,40029.0,109.3659,109.8149,109.3468,109.662,40029.0
2016-05-02 11:55:00,114.76,114.92,114.5,114.5,43058.0,109.6429,109.7958,109.3945,109.3945,43058.0
2016-05-02 12:00:00,114.5,114.52,114.03,114.17,96998.0,109.3945,109.4136,108.9455,109.0792,96998.0
2016-05-02 12:05:00,114.2,114.5,114.14,114.34,17029.0,109.1079,109.3945,109.0506,109.2417,17029.0
2016-05-02 12:10:00,114.3,114.33,114.16,114.25,15522.0,109.2034,109.2321,109.0697,109.1557,15522.0
2016-05-02 12:15:00,114.23,114.32,114.13,114.32,13963.0,109.1366,109.2225,109.041,109.2225,13963.0
2016-05-02 12:20:00,114.37,114.41,114.26,114.33,17767.0,109.2703,109.3085,109.1652,109.2321,17767.0
2016-05-02 12:25:00,114.36,114.51,114.26,114.29,71054.0,109.2608,109.4041,109.1652,109.1939,71054.0
2016-05-02 12:30:00,114.34,114.65,114.33,114.47,42703.0,109.2417,109.5378,109.2321,109.3659,42703.0
2016-05-02 12:35:00,114.5,114.63,114.45,114.53,43015.0,109.3945,109.5187,109.3468,109.4232,43015.0
2016-05-02 12:40:00,114.52,114.63,114.47,114.51,13963.0,109.4136,109.5187,109.3659,109.4041,13963.0
2016-05-02 12:45:00,114.54,114.8,114.53,114.8,18071.0,109.4327,109.6811,109.4232,109.6811,18071.0
2016-05-02 12:50:00,114.77,114.91,114.65,114.75,37495.0,109.6525,109.7862,109.5378,109.6334,37495.0
2016-05-02 12:55:00,114.75,114.86,114.62,114.79,28223.0,109.6334,109.7385,109.5092,109.6716,28223.0
2016-05-02 13:00:00,114.81,114.94,114.66,114.81,68400.0,109.6907,109.8149,109.5474,109.6907,68400.0
2016-05-02 13:05:00,114.83,114.99,114.82,114.96,15996.0,109.7098,109.8627,109.7003,109.834,15996.0
2016-05-02 13:10:00,114.96,115.44,114.94,115.42,19559.0,109.834,110.2926,109.8149,110.2735,19559.0
2016-05-02 13:15:00,115.47,115.71,115.43,115.49,30139.0,110.3213,110.5506,110.2831,110.3404,30139.0
2016-05-02 13:20:00,115.48,115.87,115.39,115.81,39190.0,110.3308,110.7034,110.2448,110.6461,39190.0
2016-05-02 13:25:00,115.83,115.85,115.5,115.69,15148.0,110.6652,110.6843,110.3499,110.5315,15148.0
2016-05-02 13:30:00,115.72,115.97,115.67,115.95,21784.0,110.5601,110.799,110.5124,110.7799,21784.0
2016-05-02 13:35:00,115.95,116.16,115.78,115.78,76890.0,110.7799,110.9805,110.6174,110.6174,76890.0
2016-05-02 13:40:00,115.8,115.89,115.78,115.87,6676.0,110.6366,110.7225,110.6174,110.7034,6676.0
2016-05-02 13:45:00,115.88,116.05,115.77,116.05,11394.0,110.713,110.8754,110.6079,110.8754,11394.0
2016-05-02 13:50:00,116.0,116.01,115.75,115.77,12115.0,110.8276,110.8372,110.5888,110.6079,12115.0
2016-05-02 13:55:00,115.77,115.81,115.6,115.64,18156.0,110.6079,110.6461,110.4455,110.4837,18156.0
2016-05-02 14:00:00,115.62,115.74,115.57,115.67,14476.0,110.4646,110.5792,110.4168,110.5124,14476.0
2016-05-02 14:05:00,115.69,115.94,115.67,115.8,19535.0,110.5315,110.7703,110.5124,110.6366,19535.0
2016-05-02 14:10:00,115.78,115.87,115.74,115.84,10469.0,110.6174,110.7034,110.5792,110.6748,10469.0
2016-05-02 14:15:00,115.86,115.88,115.53,115.57,22058.0,110.6939,110.713,110.3786,110.4168,22058.0
2016-05-02 14:20:00,115.56,115.73,115.56,115.64,14277.0,110.4073,110.5697,110.4073,110.4837,14277.0
2016-05-02 14:25:00,115.59,115.89,115.44,115.89,55584.0,110.4359,110.7225,110.2926,110.7225,55584.0
2016-05-02 14:30:00,115.84,116.15,115.78,116.15,54018.0,110.6748,110.9709,110.6174,110.9709,54018.0
2016-05-02 14:35:00,116.15,116.18,115.91,116.08,23639.0,110.9709,110.9996,110.7417,110.9041,23639.0
2016-05-02 14:40:00,116.07,116.15,115.98,116.08,35969.0,110.8945,110.9709,110.8085,110.9041,35969.0
2016-05-02 14:45:00,116.08,116.25,116.04,116.23,28009.0,110.9041,111.0665,110.8659,111.0474,28009.0
2016-05-02 14:50:00,116.22,116.32,116.12,116.15,28911.0,111.0378,111.1334,110.9423,110.9709,28911.0
2016-05-02 14:55:00,116.17,116.33,116.15,116.28,23850.0,110.9901,111.1429,110.9709,111.0952,23850.0
2016-05-02 15:00:00,116.25,116.4,116.23,116.39,20067.0,111.0665,111.2098,111.0474,111.2002,20067.0
2016-05-02 15:05:00,116.38,116.38,116.03,116.22,28948.0,111.1907,111.1907,110.8563,111.0378,28948.0
2016-05-02 15:10:00,116.25,116.48,116.15,116.45,70000.0,111.0665,111.2862,110.9709,111.2576,70000.0
2016-05-02 15:15:00,116.45,116.73,116.4,116.73,82750.0,111.2576,111.5251,111.2098,111.5251,82750.0
2016-05-02 15:20:00,116.73,116.86,116.55,116.66,116394.0,111.5251,111.6493,111.3531,111.4582,116394.0
2016-05-02 15:25:00,116.65,116.8,116.65,116.69,31349.0,111.4487,111.592,111.4487,111.4869,31349.0
2016-05-02 15:30:00,116.7,116.7,116.24,116.24,39807.0,111.4964,111.4964,111.0569,111.0569,39807.0
2016-05-02 15:35:00,116.24,116.81,116.24,116.69,93954.0,111.0569,111.6015,111.0569,111.4869,93954.0
2016-05-02 15:40:00,116.68,116.99,116.62,116.62,99283.0,111.4773,111.7735,111.42,111.42,99283.0
2016-05-02 15:45:00,116.64,116.68,116.45,116.53,45364.0,111.4391,111.4773,111.2576,111.334,45364.0
2016-05-02 15:50:00,116.56,116.61,116.4,116.56,75682.0,111.3627,111.4104,111.2098,111.3627,75682.0
2016-05-02 15:55:00,116.55,116.7,116.47,116.52,74646.0,111.3531,111.4964,111.2767,111.3245,74646.0
2016-05-03 09:30:00,115.14,116.52,115.0,116.04,46522.0,110.006,111.3245,109.8722,110.8659,46522.0
2016-05-03 09:35:00,115.97,116.49,115.24,115.56,37280.0,110.799,111.2958,110.1015,110.4073,37280.0
2016-05-03 09:40:00,115.48,116.79,115.0,116.48,52985.0,110.3308,111.5824,109.8722,111.2862,52985.0
2016-05-03 09:45:00,116.42,116.52,115.21,115.23,54414.0,111.2289,111.3245,110.0729,110.092,54414.0
2016-05-03 09:50:00,115.23,115.54,114.71,115.34,57996.0,110.092,110.3881,109.5952,110.1971,57996.0
2016-05-03 09:55:00,115.46,115.9,115.16,115.72,62741.0,110.3117,110.7321,110.0251,110.5601,62741.0
2016-05-03 10:00:00,115.78,115.81,115.17,115.32,29024.0,110.6174,110.6461,110.0346,110.178,29024.0
2016-05-03 10:05:00,115.37,115.47,115.14,115.25,10974.0,110.2257,110.3213,110.006,110.1111,10974.0
2016-05-03 10:10:00,115.22,115.34,115.0,115.32,33889.0,110.0824,110.1971,109.8722,110.178,33889.0
2016-05-03 10:15:00,115.32,115.43,115.2,115.42,10512.0,110.178,110.2831,110.0633,110.2735,10512.0
2016-05-03 10:20:00,115.38,115.77,115.38,115.73,19573.0,110.2353,110.6079,110.2353,110.5697,19573.0
2016-05-03 10:25:00,115.66,115.93,115.56,115.63,39041.0,110.5028,110.7608,110.4073,110.4741,39041.0
2016-05-03 10:30:00,115.63,115.63,115.34,115.54,19430.0,110.4741,110.4741,110.1971,110.3881,19430.0
2016-05-03 10:35:00,115.57,115.65,115.29,115.5,70482.0,110.4168,110.4932,110.1493,110.3499,70482.0
2016-05-03 10:40:00,115.46,115.67,115.35,115.53,8253.0,110.3117,110.5124,110.2066,110.3786,8253.0
2016-05-03 10:45:00,115.47,115.52,115.35,115.37,9074.0,110.3213,110.369,110.2066,110.2257,9074.0
2016-05-03 10:50:00,115.43,115.52,115.23,115.23,12449.0,110.2831,110.369,110.092,110.092,12449.0
2016-05-03 10:55:00,115.24,115.41,115.24,115.28,15473.0,110.1015,110.2639,110.1015,110.1397,15473.0
2016-05-03 11:00:00,115.24,115.26,115.0,115.07,20856.0,110.1015,110.1206,109.8722,109.9391,20856.0
2016-05-03 11:05:00,115.05,115.19,115.05,115.15,8768.0,109.92,110.0538,109.92,110.0155,8768.0
2016-05-03 11:10:00,115.15,115.27,115.11,115.2,13281.0,110.0155,110.1302,109.9773,110.0633,13281.0
2016-05-03 11:15:00,115.13,115.23,115.06,115.06,17899.0,109.9964,110.092,109.9296,109.9296,17899.0
2016-05-03 11:20:00,115.05,115.11,114.9,114.91,8674.0,109.92,109.9773,109.7767,109.7862,8674.0
2016-05-03 11:25:00,114.92,114.99,114.86,114.86,5540.0,109.7958,109.8627,109.7385,109.7385,5540.0
2016-05-03 11:30:00,114.82,114.88,114.4,114.5,21454.0,109.7003,109.7576,109.299,109.3945,21454.0
2016-05-03 11:35:00,114.46,114.76,114.41,114.7,23896.0,109.3563,109.6429,109.3085,109.5856,23896.0
2016-05-03 11:40:00,114.72,114.86,114.62,114.86,6370.0,109.6047,109.7385,109.5092,109.7385,6370.0
2016-05-03 11:45:00,114.82,115.02,114.82,114.91,15242.0,109.7003,109.8913,109.7003,109.7862,15242.0
2016-05-03 11:50:00,114.95,114.95,114.74,114.87,25803.0,109.8245,109.8245,109.6238,109.748,25803.0
2016-05-03 11:55:00,114.87,114.92,114.77,114.78,12541.0,109.748,109.7958,109.6525,109.662,12541.0
2016-05-03 12:00:00,114.82,114.94,114.75,114.86,98874.0,109.7003,109.8149,109.6334,109.7385,98874.0
2016-05-03 12:05:00,114.88,115.09,114.83,115.09,32248.0,109.7576,109.9582,109.7098,109.9582,32248.0
2016-05-03 12:10:00,115.06,115.12,115.01,115.01,10605.0,109.9296,109.9869,109.8818,109.8818,10605.0
2016-05-03 12:15:00,115.04,115.09,114.85,114.91,16893.0,109.9104,109.9582,109.7289,109.7862,16893.0
2016-05-03 12:20:00,114.98,115.03,114.83,114.88,9241.0,109.8531,109.9009,109.7098,109.7576,9241.0
2016-05-03 12:25:00,114.86,115.03,114.83,115.03,11464.0,109.7385,109.9009,109.7098,109.9009,11464.0
2016-05-03 12:30:00,115.01,115.05,115.0,115.02,3508.0,109.8818,109.92,109.8722,109.8913,3508.0
2016-05-03 12:35:00,115.05,115.31,114.97,115.24,12691.0,109.92,110.1684,109.8436,110.1015,12691.0
2016-05-03 12:40:00,115.23,115.33,115.18,115.27,8178.0,110.092,110.1875,110.0442,110.1302,8178.0
2016-05-03 12:45:00,115.25,115.56,115.25,115.52,15698.0,110.1111,110.4073,110.1111,110.369,15698.0
2016-05-03 12:50:00,115.54,115.73,115.51,115.63,34984.0,110.3881,110.5697,110.3595,110.4741,34984.0
2016-05-03 12:55:00,115.6,115.76,115.58,115.64,32047.0,110.4455,110.5983,110.4264,110.4837,32047.0
2016-05-03 13:00:00,115.67,115.68,115.56,115.65,12009.0,110.5124,110.5219,110.4073,110.4932,12009.0
2016-05-03 13:05:00,115.69,115.89,115.58,115.87,14334.0,110.5315,110.7225,110.4264,110.7034,14334.0
2016-05-03 13:10:00,115.87,115.9,115.73,115.75,7344.0,110.7034,110.7321,110.5697,110.5888,7344.0
2016-05-03 13:15:00,115.78,115.81,115.73,115.76,7300.0,110.6174,110.6461,110.5697,110.5983,7300.0
2016-05-03 13:20:00,115.75,115.92,115.74,115.87,12729.0,110.5888,110.7512,110.5792,110.7034,12729.0
2016-05-03 13:25:00,115.87,116.12,115.86,116.07,44809.0,110.7034,110.9423,110.6939,110.8945,44809.0
2016-05-03 13:30:00,116.07,116.33,116.07,116.27,19355.0,110.8945,111.1429,110.8945,111.0856,19355.0
2016-05-03 13:35:00,116.31,116.37,116.06,116.37,18742.0,111.1238,111.1811,110.885,111.1811,18742.0
2016-05-03 13:40:00,116.41,116.53,116.36,116.5,22063.0,111.2194,111.334,111.1716,111.3053,22063.0
2016-05-03 13:45:00,116.5,116.6,116.47,116.55,13420.0,111.3053,111.4009,111.2767,111.3531,13420.0
2016-05-03 13:50:00,116.55,116.63,116.47,116.63,63799.0,111.3531,111.4295,111.2767,111.4295,63799.0
2016-05-03 13:55:00,116.58,116.63,116.31,116.31,23085.0,111.3818,111.4295,111.1238,111.1238,23085.0
2016-05-03 14:00:00,116.28,116.29,115.86,115.97,68391.0,111.0952,111.1047,110.6939,110.799,68391.0
2016-05-03 14:05:00,115.95,116.13,115.94,116.13,24026.0,110.7799,110.9518,110.7703,110.9518,24026.0
2016-05-03 14:10:00,116.16,116.46,116.13,116.32,53733.0,110.9805,111.2671,110.9518,111.1334,53733.0
2016-05-03 14:15:00,116.33,116.36,115.92,116.1,66742.0,111.1429,111.1716,110.7512,110.9232,66742.0
2016-05-03 14:20:00,116.17,116.23,115.96,116.19,33592.0,110.9901,111.0474,110.7894,111.0092,33592.0
2016-05-03 14:25:00,116.19,116.27,116.15,116.27,13918.0,111.0092,111.0856,110.9709,111.0856,13918.0
2016-05-03 14:30:00,116.26,116.38,116.18,116.24,57785.0,111.076,111.1907,110.9996,111.0569,57785.0
2016-05-03 14:35:00,116.24,116.36,116.08,116.09,50038.0,111.0569,111.1716,110.9041,110.9136,50038.0
2016-05-03 14:40:00,116.06,116.06,115.92,115.93,10355.0,110.885,110.885,110.7512,110.7608,10355.0
2016-05-03 14:45:00,115.95,116.05,115.86,115.93,20345.0,110.7799,110.8754,110.6939,110.7608,20345.0
2016-05-03 14:50:00,115.92,116.07,115.86,116.04,21163.0,110.7512,110.8945,110.6939,110.8659,21163.0
2016-05-03 14:55:00,116.05,116.12,115.94,116.07,17362.0,110.8754,110.9423,110.7703,110.8945,17362.0
2016-05-03 15:00:00,116.08,116.15,115.97,115.99,16303.0,110.9041,110.9709,110.799,110.8181,16303.0
2016-05-03 15:05:00,116.02,116.19,116.0,116.18,23258.0,110.8467,111.0092,110.8276,110.9996,23258.0
2016-05-03 15:10:00,116.18,116.19,115.95,115.95,24431.0,110.9996,111.0092,110.7799,110.7799,24431.0
2016-05-03 15:15:00,115.99,116.08,115.98,116.03,16803.0,110.8181,110.9041,110.8085,110.8563,16803.0
2016-05-03 15:20:00,116.02,116.02,115.75,115.86,48462.0,110.8467,110.8467,110.5888,110.6939,48462.0
2016-05-03 15:25:00,115.86,116.06,115.81,116.01,34759.0,110.6939,110.885,110.6461,110.8372,34759.0
2016-05-03 15:30:00,116.01,116.09,115.78,115.82,27187.0,110.8372,110.9136,110.6174,110.6557,27187.0
2016-05-03 15:35:00,115.81,115.88,115.73,115.86,38205.0,110.6461,110.713,110.5697,110.6939,38205.0
2016-05-03 15:40:00,115.87,115.96,115.73,115.88,40015.0,110.7034,110.7894,110.5697,110.713,40015.0
2016-05-03 15:45:00,115.89,116.11,115.89,116.09,42164.0,110.7225,110.9327,110.7225,110.9136,42164.0
2016-05-03 15:50:00,116.08,116.08,115.96,116.04,57604.0,110.9041,110.9041,110.7894,110.8659,57604.0
2016-05-03 15:55:00,116.03,116.08,115.9,115.97,95463.0,110.8563,110.9041,110.7321,110.799,95463.0
2016-05-04 09:30:00,113.67,115.05,113.07,115.05,121044.0,108.6015,109.92,108.0283,109.92,121044.0
2016-05-04 09:35:00,114.85,115.06,113.79,114.34,96080.0,109.7289,109.9296,108.7162,109.2417,96080.0
2016-05-04 09:40:00,114.34,114.51,113.0,113.38,104600.0,109.2417,109.4041,107.9614,108.3245,104600.0
2016-05-04 09:45:00,113.47,114.31,113.12,114.04,98903.0,108.4104,109.213,108.0761,108.955,98903.0
2016-05-04 09:50:00,114.03,114.82,114.01,114.77,89149.0,108.9455,109.7003,108.9264,109.6525,89149.0
2016-05-04 09:55:00,114.75,115.2,114.5,114.89,54148.0,109.6334,110.0633,109.3945,109.7671,54148.0
2016-05-04 10:00:00,114.84,115.3,114.55,115.23,60877.0,109.7194,110.1589,109.4423,110.092,60877.0
2016-05-04 10:05:00,115.35,115.36,114.23,114.23,45721.0,110.2066,110.2162,109.1366,109.1366,45721.0
2016-05-04 10:10:00,114.21,114.54,114.0,114.07,55860.0,109.1175,109.4327,108.9168,108.9837,55860.0
2016-05-04 10:15:00,114.07,114.92,114.07,114.74,40250.0,108.9837,109.7958,108.9837,109.6238,40250.0
2016-05-04 10:20:00,114.68,115.08,114.64,114.9,64412.0,109.5665,109.9487,109.5283,109.7767,64412.0
2016-05-04 10:25:00,114.82,114.83,114.36,114.58,29396.0,109.7003,109.7098,109.2608,109.471,29396.0
2016-05-04 10:30:00,114.49,114.49,114.12,114.28,27385.0,109.385,109.385,109.0315,109.1843,27385.0
2016-05-04 10:35:00,114.23,114.23,113.88,113.99,51041.0,109.1366,109.1366,108.8022,108.9073,51041.0
2016-05-04 10:40:00,113.91,114.03,113.75,113.94,40914.0,108.8308,108.9455,108.678,108.8595,40914.0
2016-05-04 10:45:00,113.91,113.93,113.65,113.76,61465.0,108.8308,108.8499,108.5824,108.6875,61465.0
2016-05-04 10:50:00,113.76,113.81,113.44,113.44,61977.0,108.6875,108.7353,108.3818,108.3818,61977.0
2016-05-04 10:55:00,113.45,114.09,113.33,114.08,54473.0,108.3913,109.0028,108.2767,108.9932,54473.0
2016-05-04 11:00:00,114.09,114.09,113.77,113.87,24654.0,109.0028,109.0028,108.6971,108.7926,24654.0
2016-05-04 11:05:00,113.89,114.03,113.82,113.89,22573.0,108.8117,108.9455,108.7448,108.8117,22573.0
2016-05-04 11:10:00,113.91,113.91,113.59,113.66,64286.0,108.8308,108.8308,108.5251,108.592,64286.0
2016-05-04 11:15:00,113.62,113.91,113.52,113.8,31562.0,108.5538,108.8308,108.4582,108.7257,31562.0
2016-05-04 11:20:00,113.8,113.87,113.76,113.79,24429.0,108.7257,108.7926,108.6875,108.7162,24429.0
2016-05-04 11:25:00,113.8,113.86,113.6,113.68,22326.0,108.7257,108.7831,108.5347,108.6111,22326.0
2016-05-04 11:30:00,113.68,113.9,113.5,113.61,47997.0,108.6111,108.8213,108.4391,108.5442,47997.0
2016-05-04 11:35:00,113.62,113.83,113.61,113.68,38449.0,108.5538,108.7544,108.5442,108.6111,38449.0
2016-05-04 11:40:00,113.68,113.88,113.46,113.78,40885.0,108.6111,108.8022,108.4009,108.7066,40885.0
2016-05-04 11:45:00,113.75,113.95,113.69,113.78,20216.0,108.678,108.869,108.6206,108.7066,20216.0
2016-05-04 11:50:00,113.77,113.78,113.58,113.67,17461.0,108.6971,108.7066,108.5155,108.6015,17461.0
2016-05-04 11:55:00,113.7,113.78,113.54,113.77,12979.0,108.6302,108.7066,108.4773,108.6971,12979.0
2016-05-04 12:00:00,113.76,113.89,113.75,113.84,20895.0,108.6875,108.8117,108.678,108.764,20895.0
2016-05-04 12:05:00,113.82,113.82,113.49,113.73,38798.0,108.7448,108.7448,108.4296,108.6589,38798.0
2016-05-04 12:10:00,113.71,113.95,113.63,113.87,24090.0,108.6397,108.869,108.5633,108.7926,24090.0
2016-05-04 12:15:00,113.88,113.91,113.79,113.85,22872.0,108.8022,108.8308,108.7162,108.7735,22872.0
2016-05-04 12:20:00,113.84,113.93,113.73,113.84,14214.0,108.764,108.8499,108.6589,108.764,14214.0
2016-05-04 12:25:00,113.83,113.91,113.57,113.68,15493.0,108.7544,108.8308,108.506,108.6111,15493.0
2016-05-04 12:30:00,113.69,113.8,113.65,113.72,21540.0,108.6206,108.7257,108.5824,108.6493,21540.0
2016-05-04 12:35:00,113.75,113.75,113.42,113.42,12202.0,108.678,108.678,108.3627,108.3627,12202.0
2016-05-04 12:40:00,113.42,113.49,113.16,113.2,26237.0,108.3627,108.4296,108.1143,108.1525,26237.0
2016-05-04 12:45:00,113.2,113.31,113.12,113.15,4345.0,108.1525,108.2576,108.0761,108.1047,4345.0
2016-05-04 12:50:00,113.11,113.16,113.06,113.06,8321.0,108.0665,108.1143,108.0187,108.0187,8321.0
2016-05-04 12:55:00,113.05,113.15,112.97,113.07,20629.0,108.0092,108.1047,107.9327,108.0283,20629.0
2016-05-04 13:00:00,113.0,113.46,112.94,113.36,36736.0,107.9614,108.4009,107.9041,108.3054,36736.0
2016-05-04 13:05:00,113.35,113.35,113.01,113.05,15520.0,108.2958,108.2958,107.971,108.0092,15520.0
2016-05-04 13:10:00,113.01,113.06,112.89,112.97,26945.0,107.971,108.0187,107.8563,107.9327,26945.0
2016-05-04 13:15:00,112.96,113.15,112.91,113.1,22306.0,107.9232,108.1047,107.8754,108.0569,22306.0
2016-05-04 13:20:00,113.18,113.32,113.14,113.18,56042.0,108.1334,108.2671,108.0952,108.1334,56042.0
2016-05-04 13:25:00,113.18,113.57,113.14,113.34,49307.0,108.1334,108.506,108.0952,108.2862,49307.0
2016-05-04 13:30:00,113.33,113.37,113.08,113.1,19539.0,108.2767,108.3149,108.0378,108.0569,19539.0
2016-05-04 13:35:00,113.06,113.11,112.89,113.01,17550.0,108.0187,108.0665,107.8563,107.971,17550.0
2016-05-04 13:40:00,112.97,113.38,112.97,113.28,11388.0,107.9327,108.3245,107.9327,108.2289,11388.0
2016-05-04 13:45:00,113.2,113.9,113.12,113.67,64006.0,108.1525,108.8213,108.0761,108.6015,64006.0
2016-05-04 13:50:00,113.58,113.82,113.56,113.58,10387.0,108.5155,108.7448,108.4964,108.5155,10387.0
2016-05-04 13:55:00,113.59,113.66,113.43,113.51,12992.0,108.5251,108.592,108.3722,108.4487,12992.0
2016-05-04 14:00:00,113.49,113.69,113.43,113.65,16739.0,108.4296,108.6206,108.3722,108.5824,16739.0
2016-05-04 14:05:00,113.63,113.71,113.52,113.58,15741.0,108.5633,108.6397,108.4582,108.5155,15741.0
2016-05-04 14:10:00,113.53,113.68,113.4,113.65,13815.0,108.4678,108.6111,108.3436,108.5824,13815.0
2016-05-04 14:15:00,113.65,113.83,113.6,113.83,15380.0,108.5824,108.7544,108.5347,108.7544,15380.0
2016-05-04 14:20:00,113.83,114.0,113.72,113.9,33063.0,108.7544,108.9168,108.6493,108.8213,33063.0
2016-05-04 14:25:00,113.94,114.05,113.89,113.96,18534.0,108.8595,108.9646,108.8117,108.8786,18534.0
2016-05-04 14:30:00,113.95,113.97,113.76,113.8,11984.0,108.869,108.8882,108.6875,108.7257,11984.0
2016-05-04 14:35:00,113.81,114.01,113.77,114.01,21492.0,108.7353,108.9264,108.6971,108.9264,21492.0
2016-05-04 14:40:00,114.01,114.07,113.9,114.03,27803.0,108.9264,108.9837,108.8213,108.9455,27803.0
2016-05-04 14:45:00,114.04,114.17,114.02,114.14,36765.0,108.955,109.0792,108.9359,109.0506,36765.0
2016-05-04 14:50:00,114.12,114.27,114.02,114.07,20438.0,109.0315,109.1748,108.9359,108.9837,20438.0
2016-05-04 14:55:00,114.05,114.18,113.99,114.12,31016.0,108.9646,109.0888,108.9073,109.0315,31016.0
2016-05-04 15:00:00,114.14,114.16,113.9,114.05,25133.0,109.0506,109.0697,108.8213,108.9646,25133.0
2016-05-04 15:05:00,114.05,114.08,113.85,114.01,39683.0,108.9646,108.9932,108.7735,108.9264,39683.0
2016-05-04 15:10:00,114.04,114.25,113.83,114.07,52161.0,108.955,109.1557,108.7544,108.9837,52161.0
2016-05-04 15:15:00,114.06,114.09,113.85,114.02,16573.0,108.9741,109.0028,108.7735,108.9359,16573.0
2016-05-04 15:20:00,114.02,114.15,113.98,114.12,26197.0,108.9359,109.0601,108.8977,109.0315,26197.0
2016-05-04 15:25:00,114.14,114.16,113.95,114.03,19693.0,109.0506,109.0697,108.869,108.9455,19693.0
2016-05-04 15:30:00,114.07,114.1,113.75,113.93,40293.0,108.9837,109.0124,108.678,108.8499,40293.0
2016-05-04 15:35:00,113.91,114.04,113.89,113.96,19933.0,108.8308,108.955,108.8117,108.8786,19933.0
2016-05-04 15:40:00,113.95,114.24,113.94,114.1,26590.0,108.869,109.1461,108.8595,109.0124,26590.0
2016-05-04 15:45:00,114.11,114.2,114.06,114.07,24220.0,109.0219,109.1079,108.9741,108.9837,24220.0
2016-05-04 15:50:00,114.09,114.21,114.04,114.2,43551.0,109.0028,109.1175,108.955,109.1079,43551.0
2016-05-04 15:55:00,114.2,114.24,113.95,114.11,82522.0,109.1079,109.1461,108.869,109.0219,82522.0
2016-05-05 09:30:00,114.14,114.14,113.22,113.84,30782.0,109.0506,109.0506,108.1716,108.764,30782.0
2016-05-05 09:35:00,113.84,114.11,113.52,113.97,25766.0,108.764,109.0219,108.4582,108.8882,25766.0
2016-05-05 09:40:00,113.94,113.94,113.36,113.53,23188.0,108.8595,108.8595,108.3054,108.4678,23188.0
2016-05-05 09:45:00,113.67,114.12,113.52,114.01,5150.0,108.6015,109.0315,108.4582,108.9264,5150.0
2016-05-05 09:50:00,114.11,114.56,113.94,114.07,36258.0,109.0219,109.4518,108.8595,108.9837,36258.0
2016-05-05 09:55:00,113.96,114.13,113.56,113.66,10035.0,108.8786,109.041,108.4964,108.592,10035.0
2016-05-05 10:00:00,113.62,114.13,113.6,114.13,8697.0,108.5538,109.041,108.5347,109.041,8697.0
2016-05-05 10:05:00,114.02,114.02,113.62,113.65,7843.0,108.9359,108.9359,108.5538,108.5824,7843.0
2016-05-05 10:10:00,113.72,113.88,113.7,113.71,9754.0,108.6493,108.8022,108.6302,108.6397,9754.0
2016-05-05 10:15:00,113.76,113.77,113.27,113.36,8909.0,108.6875,108.6971,108.2194,108.3054,8909.0
2016-05-05 10:20:00,113.36,113.52,113.35,113.42,22656.0,108.3054,108.4582,108.2958,108.3627,22656.0
2016-05-05 10:25:00,113.4,113.4,112.81,112.91,39624.0,108.3436,108.3436,107.7799,107.8754,39624.0
2016-05-05 10:30:00,112.94,113.13,112.81,112.85,62390.0,107.9041,108.0856,107.7799,107.8181,62390.0
2016-05-05 10:35:00,112.87,113.11,112.87,113.1,19653.0,107.8372,108.0665,107.8372,108.0569,19653.0
2016-05-05 10:40:00,113.11,113.2,112.88,112.92,29856.0,108.0665,108.1525,107.8468,107.885,29856.0
2016-05-05 10:45:00,112.95,113.02,112.79,112.97,34874.0,107.9136,107.9805,107.7608,107.9327,34874.0
2016-05-05 10:50:00,112.96,113.06,112.87,113.06,17102.0,107.9232,108.0187,107.8372,108.0187,17102.0
2016-05-05 10:55:00,113.03,113.07,112.94,113.03,21764.0,107.9901,108.0283,107.9041,107.9901,21764.0
2016-05-05 11:00:00,113.01,113.37,113.01,113.28,25283.0,107.971,108.3149,107.971,108.2289,25283.0
2016-05-05 11:05:00,113.27,113.28,112.86,112.96,17983.0,108.2194,108.2289,107.8276,107.9232,17983.0
2016-05-05 11:10:00,112.96,113.07,112.93,112.94,19470.0,107.9232,108.0283,107.8945,107.9041,19470.0
2016-05-05 11:15:00,112.94,113.07,112.94,112.98,15900.0,107.9041,108.0283,107.9041,107.9423,15900.0
2016-05-05 11:20:00,112.96,113.07,112.51,112.59,36161.0,107.9232,108.0283,107.4933,107.5697,36161.0
2016-05-05 11:25:00,112.57,112.71,112.52,112.62,9645.0,107.5506,107.6843,107.5028,107.5983,9645.0
2016-05-05 11:30:00,112.64,112.77,112.47,112.49,52164.0,107.6175,107.7417,107.455,107.4741,52164.0
2016-05-05 11:35:00,112.53,112.99,112.52,112.95,59391.0,107.5124,107.9519,107.5028,107.9136,59391.0
2016-05-05 11:40:00,112.98,113.5,112.96,113.37,20100.0,107.9423,108.4391,107.9232,108.3149,20100.0
2016-05-05 11:45:00,113.33,113.36,113.06,113.1,10500.0,108.2767,108.3054,108.0187,108.0569,10500.0
2016-05-05 11:50:00,113.16,113.45,113.11,113.2,34485.0,108.1143,108.3913,108.0665,108.1525,34485.0
2016-05-05 11:55:00,113.17,113.34,113.13,113.31,9676.0,108.1238,108.2862,108.0856,108.2576,9676.0
2016-05-05 12:00:00,113.34,113.47,113.29,113.29,8120.0,108.2862,108.4104,108.2385,108.2385,8120.0
2016-05-05 12:05:00,113.29,113.5,113.26,113.3,10777.0,108.2385,108.4391,108.2098,108.248,10777.0
2016-05-05 12:10:00,113.31,113.51,113.31,113.49,8000.0,108.2576,108.4487,108.2576,108.4296,8000.0
2016-05-05 12:15:00,113.51,113.63,113.48,113.58,9604.0,108.4487,108.5633,108.42,108.5155,9604.0
2016-05-05 12:20:00,113.6,113.65,113.49,113.54,11848.0,108.5347,108.5824,108.4296,108.4773,11848.0
2016-05-05 12:25:00,113.52,113.65,113.51,113.62,27052.0,108.4582,108.5824,108.4487,108.5538,27052.0
2016-05-05 12:30:00,113.62,113.82,113.61,113.77,32675.0,108.5538,108.7448,108.5442,108.6971,32675.0
2016-05-05 12:35:00,113.74,113.8,113.59,113.68,14775.0,108.6684,108.7257,108.5251,108.6111,14775.0
2016-05-05 12:40:00,113.69,113.72,113.59,113.64,7181.0,108.6206,108.6493,108.5251,108.5729,7181.0
2016-05-05 12:45:00,113.7,113.72,113.53,113.66,14367.0,108.6302,108.6493,108.4678,108.592,14367.0
2016-05-05 12:50:00,113.66,113.77,113.57,113.59,24833.0,108.592,108.6971,108.506,108.5251,24833.0
2016-05-05 12:55:00,113.63,113.73,113.6,113.66,9704.0,108.5633,108.6589,108.5347,108.592,9704.0
2016-05-05 13:00:00,113.59,113.72,113.53,113.63,19581.0,108.5251,108.6493,108.4678,108.5633,19581.0
2016-05-05 13:05:00,113.65,113.75,113.61,113.62,35231.0,108.5824,108.678,108.5442,108.5538,35231.0
2016-05-05 13:10:00,113.61,113.68,113.36,113.51,34252.0,108.5442,108.6111,108.3054,108.4487,34252.0
2016-05-05 13:15:00,113.5,113.59,113.32,113.45,17113.0,108.4391,108.5251,108.2671,108.3913,17113.0
2016-05-05 13:20:00,113.51,113.61,113.19,113.19,12499.0,108.4487,108.5442,108.1429,108.1429,12499.0
2016-05-05 13:25:00,113.2,113.29,113.11,113.21,7119.0,108.1525,108.2385,108.0665,108.162,7119.0
2016-05-05 13:30:00,113.28,113.56,113.24,113.33,21506.0,108.2289,108.4964,108.1907,108.2767,21506.0
2016-05-05 13:35:00,113.32,113.37,113.23,113.33,8407.0,108.2671,108.3149,108.1812,108.2767,8407.0
2016-05-05 13:40:00,113.31,113.4,113.14,113.2,8672.0,108.2576,108.3436,108.0952,108.1525,8672.0
2016-05-05 13:45:00,113.24,113.29,113.08,113.09,7192.0,108.1907,108.2385,108.0378,108.0474,7192.0
2016-05-05 13:50:00,113.14,113.24,113.07,113.22,10329.0,108.0952,108.1907,108.0283,108.1716,10329.0
2016-05-05 13:55:00,113.23,113.3,113.08,113.08,26324.0,108.1812,108.248,108.0378,108.0378,26324.0
2016-05-05 14:00:00,113.09,113.16,112.98,112.98,29309.0,108.0474,108.1143,107.9423,107.9423,29309.0
2016-05-05 14:05:00,112.97,113.03,112.91,113.0,14684.0,107.9327,107.9901,107.8754,107.9614,14684.0
2016-05-05 14:10:00,112.98,113.05,112.7,113.0,47663.0,107.9423,108.0092,107.6748,107.9614,47663.0
2016-05-05 14:15:00,113.01,113.02,112.73,112.73,15838.0,107.971,107.9805,107.7034,107.7034,15838.0
2016-05-05 14:20:00,112.75,113.03,112.75,112.98,27283.0,107.7226,107.9901,107.7226,107.9423,27283.0
2016-05-05 14:25:00,112.95,112.95,112.77,112.77,17702.0,107.9136,107.9136,107.7417,107.7417,17702.0
2016-05-05 14:30:00,112.77,112.93,112.77,112.84,24805.0,107.7417,107.8945,107.7417,107.8085,24805.0
2016-05-05 14:35:00,112.84,113.02,112.81,113.0,23624.0,107.8085,107.9805,107.7799,107.9614,23624.0
2016-05-05 14:40:00,112.99,113.27,112.93,113.27,41570.0,107.9519,108.2194,107.8945,108.2194,41570.0
2016-05-05 14:45:00,113.29,113.33,112.94,112.94,15859.0,108.2385,108.2767,107.9041,107.9041,15859.0
2016-05-05 14:50:00,112.94,113.05,112.88,112.97,12904.0,107.9041,108.0092,107.8468,107.9327,12904.0
2016-05-05 14:55:00,112.99,113.03,112.83,112.87,14374.0,107.9519,107.9901,107.799,107.8372,14374.0
2016-05-05 15:00:00,112.82,112.93,112.77,112.79,13033.0,107.7894,107.8945,107.7417,107.7608,13033.0
2016-05-05 15:05:00,112.77,112.81,112.66,112.79,12403.0,107.7417,107.7799,107.6366,107.7608,12403.0
2016-05-05 15:10:00,112.79,112.96,112.76,112.93,18174.0,107.7608,107.9232,107.7321,107.8945,18174.0
2016-05-05 15:15:00,112.94,113.0,112.75,112.92,31613.0,107.9041,107.9614,107.7226,107.885,31613.0
2016-05-05 15:20:00,112.91,112.94,112.77,112.93,18502.0,107.8754,107.9041,107.7417,107.8945,18502.0
2016-05-05 15:25:00,112.94,112.96,112.66,112.66,16621.0,107.9041,107.9232,107.6366,107.6366,16621.0
2016-05-05 15:30:00,112.72,112.89,112.66,112.86,43629.0,107.6939,107.8563,107.6366,107.8276,43629.0
2016-05-05 15:35:00,112.86,112.86,112.61,112.61,36098.0,107.8276,107.8276,107.5888,107.5888,36098.0
2016-05-05 15:40:00,112.63,112.74,112.59,112.62,32139.0,107.6079,107.713,107.5697,107.5983,32139.0
2016-05-05 15:45:00,112.67,112.74,112.57,112.57,38408.0,107.6461,107.713,107.5506,107.5506,38408.0
2016-05-05 15:50:00,112.58,112.66,112.54,112.58,41418.0,107.5601,107.6366,107.5219,107.5601,41418.0
2016-05-05 15:55:00,112.59,112.59,112.45,112.55,77225.0,107.5697,107.5697,107.4359,107.5315,77225.0
2016-05-06 09:30:00,112.0,112.32,111.55,112.04,28947.0,107.006,107.3117,106.5761,107.0442,28947.0
2016-05-06 09:35:00,112.04,112.16,111.6,111.78,46814.0,107.0442,107.1589,106.6238,106.7958,46814.0
2016-05-06 09:40:00,111.88,112.38,111.79,112.31,20666.0,106.8913,107.3691,106.8054,107.3022,20666.0
2016-05-06 09:45:00,112.31,112.69,112.21,112.46,24902.0,107.3022,107.6652,107.2066,107.4455,24902.0
2016-05-06 09:50:00,112.37,112.54,112.05,112.27,24961.0,107.3595,107.5219,107.0538,107.264,24961.0
2016-05-06 09:55:00,112.2,112.41,111.88,112.39,31859.0,107.1971,107.3977,106.8913,107.3786,31859.0
2016-05-06 10:00:00,112.42,112.42,111.86,112.03,27022.0,107.4073,107.4073,106.8722,107.0347,27022.0
2016-05-06 10:05:00,112.06,112.4,111.87,112.4,20466.0,107.0633,107.3882,106.8818,107.3882,20466.0
2016-05-06 10:10:00,112.4,112.44,112.01,112.07,13889.0,107.3882,107.4264,107.0155,107.0729,13889.0
2016-05-06 10:15:00,112.08,112.23,111.92,112.14,32209.0,107.0824,107.2257,106.9296,107.1398,32209.0
2016-05-06 10:20:00,112.15,112.69,112.14,112.65,59122.0,107.1493,107.6652,107.1398,107.627,59122.0
2016-05-06 10:25:00,112.67,112.81,112.47,112.6,24031.0,107.6461,107.7799,107.455,107.5792,24031.0
2016-05-06 10:30:00,112.58,112.76,112.43,112.73,32708.0,107.5601,107.7321,107.4168,107.7034,32708.0
2016-05-06 10:35:00,112.71,112.73,112.33,112.43,21781.0,107.6843,107.7034,107.3213,107.4168,21781.0
2016-05-06 10:40:00,112.45,112.62,112.34,112.52,31727.0,107.4359,107.5983,107.3308,107.5028,31727.0
2016-05-06 10:45:00,112.48,112.6,112.06,112.09,13993.0,107.4646,107.5792,107.0633,107.092,13993.0
2016-05-06 10:50:00,112.09,112.31,112.05,112.28,19560.0,107.092,107.3022,107.0538,107.2735,19560.0
2016-05-06 10:55:00,112.28,112.28,112.02,112.11,14653.0,107.2735,107.2735,107.0251,107.1111,14653.0
2016-05-06 11:00:00,112.07,112.2,112.04,112.18,11023.0,107.0729,107.1971,107.0442,107.178,11023.0
2016-05-06 11:05:00,112.17,112.21,112.04,112.14,11590.0,107.1684,107.2066,107.0442,107.1398,11590.0
2016-05-06 11:10:00,112.15,112.33,112.12,112.2,15277.0,107.1493,107.3213,107.1206,107.1971,15277.0
2016-05-06 11:15:00,112.19,112.32,112.1,112.32,11985.0,107.1875,107.3117,107.1015,107.3117,11985.0
2016-05-06 11:20:00,112.28,112.38,112.24,112.24,7633.0,107.2735,107.3691,107.2353,107.2353,7633.0
2016-05-06 11:25:00,112.33,112.33,112.12,112.2,8152.0,107.3213,107.3213,107.1206,107.1971,8152.0
2016-05-06 11:30:00,112.16,112.21,112.04,112.15,10703.0,107.1589,107.2066,107.0442,107.1493,10703.0
2016-05-06 11:35:00,112.15,112.37,112.15,112.29,12893.0,107.1493,107.3595,107.1493,107.2831,12893.0
2016-05-06 11:40:00,112.31,112.36,112.2,112.26,7167.0,107.3022,107.3499,107.1971,107.2544,7167.0
2016-05-06 11:45:00,112.23,112.3,112.13,112.15,10857.0,107.2257,107.2926,107.1302,107.1493,10857.0
2016-05-06 11:50:00,112.09,112.12,111.99,112.07,12211.0,107.092,107.1206,106.9964,107.0729,12211.0
2016-05-06 11:55:00,112.05,112.1,111.99,112.02,11596.0,107.0538,107.1015,106.9964,107.0251,11596.0
2016-05-06 12:00:00,112.03,112.1,112.0,112.05,7200.0,107.0347,107.1015,107.006,107.0538,7200.0
2016-05-06 12:05:00,112.08,112.25,112.06,112.14,5654.0,107.0824,107.2448,107.0633,107.1398,5654.0
2016-05-06 12:10:00,112.1,112.19,112.01,112.16,7748.0,107.1015,107.1875,107.0155,107.1589,7748.0
2016-05-06 12:15:00,112.15,112.15,112.0,112.08,8541.0,107.1493,107.1493,107.006,107.0824,8541.0
2016-05-06 12:20:00,112.08,112.16,112.0,112.11,11100.0,107.0824,107.1589,107.006,107.1111,11100.0
2016-05-06 12:25:00,112.1,112.16,112.05,112.11,14807.0,107.1015,107.1589,107.0538,107.1111,14807.0
2016-05-06 12:30:00,112.11,112.13,112.02,112.05,19099.0,107.1111,107.1302,107.0251,107.0538,19099.0
2016-05-06 12:35:00,112.02,112.18,112.0,112.14,20934.0,107.0251,107.178,107.006,107.1398,20934.0
2016-05-06 12:40:00,112.13,112.25,112.11,112.17,8200.0,107.1302,107.2448,107.1111,107.1684,8200.0
2016-05-06 12:45:00,112.17,112.22,112.03,112.11,5972.0,107.1684,107.2162,107.0347,107.1111,5972.0
2016-05-06 12:50:00,112.12,112.12,112.04,112.04,6040.0,107.1206,107.1206,107.0442,107.0442,6040.0
2016-05-06 12:55:00,112.02,112.17,112.01,112.12,11802.0,107.0251,107.1684,107.0155,107.1206,11802.0
2016-05-06 13:00:00,112.14,112.26,112.14,112.24,8400.0,107.1398,107.2544,107.1398,107.2353,8400.0
2016-05-06 13:05:00,112.26,112.4,112.24,112.33,10803.0,107.2544,107.3882,107.2353,107.3213,10803.0
2016-05-06 13:10:00,112.35,112.56,112.35,112.5,12975.0,107.3404,107.541,107.3404,107.4837,12975.0
2016-05-06 13:15:00,112.57,112.63,112.48,112.54,5463.0,107.5506,107.6079,107.4646,107.5219,5463.0
2016-05-06 13:20:00,112.54,112.72,112.51,112.65,23874.0,107.5219,107.6939,107.4933,107.627,23874.0
2016-05-06 13:25:00,112.66,112.82,112.59,112.82,26866.0,107.6366,107.7894,107.5697,107.7894,26866.0
2016-05-06 13:30:00,112.81,112.89,112.63,112.84,21290.0,107.7799,107.8563,107.6079,107.8085,21290.0
2016-05-06 13:35:00,112.84,112.93,112.72,112.93,9306.0,107.8085,107.8945,107.6939,107.8945,9306.0
2016-05-06 13:40:00,112.89,112.92,112.79,112.79,9670.0,107.8563,107.885,107.7608,107.7608,9670.0
2016-05-06 13:45:00,112.82,113.02,112.82,112.92,8223.0,107.7894,107.9805,107.7894,107.885,8223.0
2016-05-06 13:50:00,112.9,112.94,112.8,112.89,6421.0,107.8659,107.9041,107.7703,107.8563,6421.0
2016-05-06 13:55:00,112.87,113.16,112.85,113.16,11260.0,107.8372,108.1143,107.8181,108.1143,11260.0
2016-05-06 14:00:00,113.13,113.23,113.09,113.19,9914.0,108.0856,108.1812,108.0474,108.1429,9914.0
2016-05-06 14:05:00,113.22,113.28,113.16,113.25,13151.0,108.1716,108.2289,108.1143,108.2003,13151.0
2016-05-06 14:10:00,113.27,113.29,113.15,113.25,8872.0,108.2194,108.2385,108.1047,108.2003,8872.0
2016-05-06 14:15:00,113.21,113.27,113.07,113.08,10308.0,108.162,108.2194,108.0283,108.0378,10308.0
2016-05-06 14:20:00,113.1,113.11,112.85,112.86,22804.0,108.0569,108.0665,107.8181,107.8276,22804.0
2016-05-06 14:25:00,112.85,112.9,112.72,112.77,22583.0,107.8181,107.8659,107.6939,107.7417,22583.0
2016-05-06 14:30:00,112.75,112.75,112.57,112.68,21130.0,107.7226,107.7226,107.5506,107.6557,21130.0
2016-05-06 14:35:00,112.68,112.79,112.61,112.77,14731.0,107.6557,107.7608,107.5888,107.7417,14731.0
2016-05-06 14:40:00,112.77,112.77,112.62,112.69,11142.0,107.7417,107.7417,107.5983,107.6652,11142.0
2016-05-06 14:45:00,112.73,112.77,112.53,112.55,19888.0,107.7034,107.7417,107.5124,107.5315,19888.0
2016-05-06 14:50:00,112.54,112.77,112.51,112.74,8539.0,107.5219,107.7417,107.4933,107.713,8539.0
2016-05-06 14:55:00,112.74,112.74,112.53,112.59,11817.0,107.713,107.713,107.5124,107.5697,11817.0
2016-05-06 15:00:00,112.55,112.75,112.55,112.75,15106.0,107.5315,107.7226,107.5315,107.7226,15106.0
2016-05-06 15:05:00,112.73,112.87,112.7,112.7,14521.0,107.7034,107.8372,107.6748,107.6748,14521.0
2016-05-06 15:10:00,112.73,113.33,112.6,112.96,106731.0,107.7034,108.2767,107.5792,107.9232,106731.0
2016-05-06 15:15:00,112.96,113.1,112.93,113.1,18650.0,107.9232,108.0569,107.8945,108.0569,18650.0
2016-05-06 15:20:00,113.14,113.23,113.07,113.17,15179.0,108.0952,108.1812,108.0283,108.1238,15179.0
2016-05-06 15:25:00,113.16,113.28,113.16,113.22,22234.0,108.1143,108.2289,108.1143,108.1716,22234.0
2016-05-06 15:30:00,113.21,113.21,112.93,112.96,19445.0,108.162,108.162,107.8945,107.9232,19445.0
2016-05-06 15:35:00,112.96,113.14,112.96,113.11,15936.0,107.9232,108.0952,107.9232,108.0665,15936.0
2016-05-06 15:40:00,113.14,113.21,113.04,113.06,21198.0,108.0952,108.162,107.9996,108.0187,21198.0
2016-05-06 15:45:00,113.05,113.14,113.02,113.03,22964.0,108.0092,108.0952,107.9805,107.9901,22964.0
2016-05-06 15:50:00,113.03,113.22,113.0,113.22,45769.0,107.9901,108.1716,107.9614,108.1716,45769.0
2016-05-06 15:55:00,113.22,113.29,112.99,113.15,112992.0,108.1716,108.2385,107.9519,108.1047,112992.0
2016-05-09 09:30:00,113.1,113.21,112.9,113.01,24722.0,108.0569,108.162,107.8659,107.971,24722.0
2016-05-09 09:35:00,113.0,113.68,113.0,113.37,26809.0,107.9614,108.6111,107.9614,108.3149,26809.0
2016-05-09 09:40:00,113.39,113.71,113.12,113.41,22301.0,108.334,108.6397,108.0761,108.3531,22301.0
2016-05-09 09:45:00,113.71,113.99,113.59,113.72,6052.0,108.6397,108.9073,108.5251,108.6493,6052.0
2016-05-09 09:50:00,113.71,113.78,113.39,113.58,14366.0,108.6397,108.7066,108.334,108.5155,14366.0
2016-05-09 09:55:00,113.54,113.69,113.28,113.69,3798.0,108.4773,108.6206,108.2289,108.6206,3798.0
2016-05-09 10:00:00,113.8,113.89,113.45,113.5,8609.0,108.7257,108.8117,108.3913,108.4391,8609.0
2016-05-09 10:05:00,113.49,113.79,113.35,113.75,21875.0,108.4296,108.7162,108.2958,108.678,21875.0
2016-05-09 10:10:00,113.71,113.96,113.64,113.7,9408.0,108.6397,108.8786,108.5729,108.6302,9408.0
2016-05-09 10:15:00,113.67,114.12,113.67,113.95,21781.0,108.6015,109.0315,108.6015,108.869,21781.0
2016-05-09 10:20:00,113.98,113.98,113.21,113.21,11142.0,108.8977,108.8977,108.162,108.162,11142.0
2016-05-09 10:25:00,113.2,113.2,112.59,112.64,34731.0,108.1525,108.1525,107.5697,107.6175,34731.0
2016-05-09 10:30:00,112.61,113.03,112.61,112.97,18753.0,107.5888,107.9901,107.5888,107.9327,18753.0
2016-05-09 10:35:00,112.96,113.07,112.5,112.61,16129.0,107.9232,108.0283,107.4837,107.5888,16129.0
2016-05-09 10:40:00,112.62,112.79,112.5,112.67,12306.0,107.5983,107.7608,107.4837,107.6461,12306.0
2016-05-09 10:45:00,112.72,112.77,112.61,112.65,5144.0,107.6939,107.7417,107.5888,107.627,5144.0
2016-05-09 10:50:00,112.65,112.98,112.65,112.79,5700.0,107.627,107.9423,107.627,107.7608,5700.0
2016-05-09 10:55:00,112.82,112.87,112.76,112.82,5298.0,107.7894,107.8372,107.7321,107.7894,5298.0
2016-05-09 11:00:00,112.84,112.84,112.58,112.65,14545.0,107.8085,107.8085,107.5601,107.627,14545.0
2016-05-09 11:05:00,112.74,112.75,112.55,112.63,25598.0,107.713,107.7226,107.5315,107.6079,25598.0
2016-05-09 11:10:00,112.63,112.8,112.62,112.63,16126.0,107.6079,107.7703,107.5983,107.6079,16126.0
2016-05-09 11:15:00,112.69,112.75,112.53,112.62,20313.0,107.6652,107.7226,107.5124,107.5983,20313.0
2016-05-09 11:20:00,112.54,112.67,112.49,112.55,9600.0,107.5219,107.6461,107.4741,107.5315,9600.0
2016-05-09 11:25:00,112.51,112.78,112.5,112.78,5680.0,107.4933,107.7512,107.4837,107.7512,5680.0
2016-05-09 11:30:00,112.78,112.83,112.5,112.66,11288.0,107.7512,107.799,107.4837,107.6366,11288.0
2016-05-09 11:35:00,112.69,112.88,112.62,112.84,7168.0,107.6652,107.8468,107.5983,107.8085,7168.0
2016-05-09 11:40:00,112.86,112.86,112.57,112.61,13042.0,107.8276,107.8276,107.5506,107.5888,13042.0
2016-05-09 11:45:00,112.67,112.86,112.67,112.86,12601.0,107.6461,107.8276,107.6461,107.8276,12601.0
2016-05-09 11:50:00,112.86,112.89,112.61,112.61,6221.0,107.8276,107.8563,107.5888,107.5888,6221.0
2016-05-09 11:55:00,112.61,112.66,112.41,112.42,26283.0,107.5888,107.6366,107.3977,107.4073,26283.0
2016-05-09 12:00:00,112.39,112.48,112.1,112.2,129385.0,107.3786,107.4646,107.1015,107.1971,129385.0
2016-05-09 12:05:00,112.24,112.38,112.0,112.02,37977.0,107.2353,107.3691,107.006,107.0251,37977.0
2016-05-09 12:10:00,112.0,112.19,111.98,112.02,9504.0,107.006,107.1875,106.9869,107.0251,9504.0
2016-05-09 12:15:00,112.08,112.19,112.07,112.1,12361.0,107.0824,107.1875,107.0729,107.1015,12361.0
2016-05-09 12:20:00,112.08,112.31,112.07,112.31,8700.0,107.0824,107.3022,107.0729,107.3022,8700.0
2016-05-09 12:25:00,112.3,112.44,112.24,112.33,14564.0,107.2926,107.4264,107.2353,107.3213,14564.0
2016-05-09 12:30:00,112.36,112.41,112.21,112.27,18055.0,107.3499,107.3977,107.2066,107.264,18055.0
2016-05-09 12:35:00,112.22,112.35,112.12,112.3,8300.0,107.2162,107.3404,107.1206,107.2926,8300.0
2016-05-09 12:40:00,112.27,112.34,112.22,112.23,6594.0,107.264,107.3308,107.2162,107.2257,6594.0
2016-05-09 12:45:00,112.23,112.34,112.18,112.21,67529.0,107.2257,107.3308,107.178,107.2066,67529.0
2016-05-09 12:50:00,112.16,112.24,112.09,112.24,1364.0,107.1589,107.2353,107.092,107.2353,1364.0
2016-05-09 12:55:00,112.19,112.26,112.14,112.18,26860.0,107.1875,107.2544,107.1398,107.178,26860.0
2016-05-09 13:00:00,112.16,112.27,112.13,112.22,21364.0,107.1589,107.264,107.1302,107.2162,21364.0
2016-05-09 13:05:00,112.21,112.36,112.17,112.32,22775.0,107.2066,107.3499,107.1684,107.3117,22775.0
2016-05-09 13:10:00,112.31,112.54,112.31,112.53,14916.0,107.3022,107.5219,107.3022,107.5124,14916.0
2016-05-09 13:15:00,112.53,112.76,112.4,112.4,17440.0,107.5124,107.7321,107.3882,107.3882,17440.0
2016-05-09 13:20:00,112.45,112.53,112.39,112.49,2879.0,107.4359,107.5124,107.3786,107.4741,2879.0
2016-05-09 13:25:00,112.53,112.86,112.53,112.86,23356.0,107.5124,107.8276,107.5124,107.8276,23356.0
2016-05-09 13:30:00,112.84,112.91,112.74,112.84,10482.0,107.8085,107.8754,107.713,107.8085,10482.0
2016-05-09 13:35:00,112.8,113.03,112.8,112.96,18573.0,107.7703,107.9901,107.7703,107.9232,18573.0
2016-05-09 13:40:00,112.99,113.2,112.95,113.15,16009.0,107.9519,108.1525,107.9136,108.1047,16009.0
2016-05-09 13:45:00,113.15,113.34,113.13,113.26,15783.0,108.1047,108.2862,108.0856,108.2098,15783.0
2016-05-09 13:50:00,113.32,113.34,113.14,113.17,13836.0,108.2671,108.2862,108.0952,108.1238,13836.0
2016-05-09 13:55:00,113.15,113.16,112.98,113.04,10143.0,108.1047,108.1143,107.9423,107.9996,10143.0
2016-05-09 14:00:00,113.03,113.1,112.93,112.96,9402.0,107.9901,108.0569,107.8945,107.9232,9402.0
2016-05-09 14:05:00,112.99,113.03,112.86,112.96,4850.0,107.9519,107.9901,107.8276,107.9232,4850.0
2016-05-09 14:10:00,112.9,113.02,112.85,113.0,7752.0,107.8659,107.9805,107.8181,107.9614,7752.0
2016-05-09 14:15:00,112.98,112.98,112.74,112.74,16894.0,107.9423,107.9423,107.713,107.713,16894.0
2016-05-09 14:20:00,112.77,112.9,112.72,112.74,7002.0,107.7417,107.8659,107.6939,107.713,7002.0
2016-05-09 14:25:00,112.83,112.97,112.78,112.97,5725.0,107.799,107.9327,107.7512,107.9327,5725.0
2016-05-09 14:30:00,112.98,113.04,112.89,113.0,6592.0,107.9423,107.9996,107.8563,107.9614,6592.0
2016-05-09 14:35:00,113.02,113.07,112.96,112.98,6067.0,107.9805,108.0283,107.9232,107.9423,6067.0
2016-05-09 14:40:00,113.05,113.11,113.01,113.09,2400.0,108.0092,108.0665,107.971,108.0474,2400.0
2016-05-09 14:45:00,113.13,113.18,113.08,113.13,6454.0,108.0856,108.1334,108.0378,108.0856,6454.0
2016-05-09 14:50:00,113.16,113.34,113.13,113.18,8844.0,108.1143,108.2862,108.0856,108.1334,8844.0
2016-05-09 14:55:00,113.2,113.29,113.14,113.25,5343.0,108.1525,108.2385,108.0952,108.2003,5343.0
2016-05-09 15:00:00,113.23,113.24,113.12,113.13,8848.0,108.1812,108.1907,108.0761,108.0856,8848.0
2016-05-09 15:05:00,113.15,113.15,112.95,113.02,5235.0,108.1047,108.1047,107.9136,107.9805,5235.0
2016-05-09 15:10:00,113.07,113.09,112.99,113.09,13256.0,108.0283,108.0474,107.9519,108.0474,13256.0
2016-05-09 15:15:00,113.15,113.18,113.05,113.09,6638.0,108.1047,108.1334,108.0092,108.0474,6638.0
2016-05-09 15:20:00,113.08,113.26,113.04,113.06,17818.0,108.0378,108.2098,107.9996,108.0187,17818.0
2016-05-09 15:25:00,113.09,113.13,112.99,113.0,7185.0,108.0474,108.0856,107.9519,107.9614,7185.0
2016-05-09 15:30:00,113.04,113.04,112.73,112.75,7910.0,107.9996,107.9996,107.7034,107.7226,7910.0
2016-05-09 15:35:00,112.76,112.76,112.5,112.64,26486.0,107.7321,107.7321,107.4837,107.6175,26486.0
2016-05-09 15:40:00,112.68,112.76,112.58,112.6,22274.0,107.6557,107.7321,107.5601,107.5792,22274.0
2016-05-09 15:45:00,112.6,112.73,112.59,112.68,23406.0,107.5792,107.7034,107.5697,107.6557,23406.0
2016-05-09 15:50:00,112.67,112.68,112.49,112.49,16420.0,107.6461,107.6557,107.4741,107.4741,16420.0
2016-05-09 15:55:00,112.51,112.67,112.51,112.6,60176.0,107.4933,107.6461,107.4933,107.5792,60176.0
2016-05-10 09:30:00,113.38,113.5,113.01,113.44,15912.0,108.3245,108.4391,107.971,108.3818,15912.0
2016-05-10 09:35:00,113.35,113.68,113.09,113.1,34374.0,108.2958,108.6111,108.0474,108.0569,34374.0
2016-05-10 09:40:00,113.04,113.45,113.02,113.45,12245.0,107.9996,108.3913,107.9805,108.3913,12245.0
2016-05-10 09:45:00,113.52,113.71,113.37,113.59,24366.0,108.4582,108.6397,108.3149,108.5251,24366.0
2016-05-10 09:50:00,113.53,113.71,113.47,113.62,8230.0,108.4678,108.6397,108.4104,108.5538,8230.0
2016-05-10 09:55:00,113.62,113.64,113.44,113.52,8550.0,108.5538,108.5729,108.3818,108.4582,8550.0
2016-05-10 10:00:00,113.65,113.78,113.52,113.54,14368.0,108.5824,108.7066,108.4582,108.4773,14368.0
2016-05-10 10:05:00,113.49,113.9,113.49,113.9,13646.0,108.4296,108.8213,108.4296,108.8213,13646.0
2016-05-10 10:10:00,113.86,114.23,113.86,114.18,32912.0,108.7831,109.1366,108.7831,109.0888,32912.0
2016-05-10 10:15:00,114.17,114.19,113.87,114.03,18701.0,109.0792,109.0983,108.7926,108.9455,18701.0
2016-05-10 10:20:00,114.0,114.07,113.91,113.95,6800.0,108.9168,108.9837,108.8308,108.869,6800.0
2016-05-10 10:25:00,113.94,114.12,113.93,114.06,8432.0,108.8595,109.0315,108.8499,108.9741,8432.0
2016-05-10 10:30:00,114.07,114.41,114.02,114.35,52301.0,108.9837,109.3085,108.9359,109.2512,52301.0
2016-05-10 10:35:00,114.35,114.74,114.3,114.72,71790.0,109.2512,109.6238,109.2034,109.6047,71790.0
2016-05-10 10:40:00,114.7,115.2,114.7,115.14,55232.0,109.5856,110.0633,109.5856,110.006,55232.0
2016-05-10 10:45:00,115.14,115.21,115.0,115.04,46263.0,110.006,110.0729,109.8722,109.9104,46263.0
2016-05-10 10:50:00,115.04,115.15,115.0,115.1,18730.0,109.9104,110.0155,109.8722,109.9678,18730.0
2016-05-10 10:55:00,115.13,115.36,115.05,115.34,41682.0,109.9964,110.2162,109.92,110.1971,41682.0
2016-05-10 11:00:00,115.31,115.32,114.57,114.57,48253.0,110.1684,110.178,109.4614,109.4614,48253.0
2016-05-10 11:05:00,114.58,114.65,114.32,114.57,44115.0,109.471,109.5378,109.2225,109.4614,44115.0
2016-05-10 11:10:00,114.61,114.64,114.39,114.4,19330.0,109.4996,109.5283,109.2894,109.299,19330.0
2016-05-10 11:15:00,114.45,114.52,114.36,114.4,10097.0,109.3468,109.4136,109.2608,109.299,10097.0
2016-05-10 11:20:00,114.4,114.47,114.18,114.19,16538.0,109.299,109.3659,109.0888,109.0983,16538.0
2016-05-10 11:25:00,114.17,114.34,114.1,114.33,10135.0,109.0792,109.2417,109.0124,109.2321,10135.0
2016-05-10 11:30:00,114.35,114.59,114.35,114.55,13333.0,109.2512,109.4805,109.2512,109.4423,13333.0
2016-05-10 11:35:00,114.57,114.64,114.52,114.64,5422.0,109.4614,109.5283,109.4136,109.5283,5422.0
2016-05-10 11:40:00,114.67,114.67,114.49,114.56,4200.0,109.5569,109.5569,109.385,109.4518,4200.0
2016-05-10 11:45:00,114.57,114.57,114.32,114.4,14847.0,109.4614,109.4614,109.2225,109.299,14847.0
2016-05-10 11:50:00,114.37,114.39,114.18,114.28,21138.0,109.2703,109.2894,109.0888,109.1843,21138.0
2016-05-10 11:55:00,114.3,114.39,114.26,114.29,12381.0,109.2034,109.2894,109.1652,109.1939,12381.0
2016-05-10 12:00:00,114.32,114.34,114.11,114.13,12056.0,109.2225,109.2417,109.0219,109.041,12056.0
2016-05-10 12:05:00,114.11,114.16,113.99,114.0,16049.0,109.0219,109.0697,108.9073,108.9168,16049.0
2016-05-10 12:10:00,113.99,114.21,113.99,114.18,15361.0,108.9073,109.1175,108.9073,109.0888,15361.0
2016-05-10 12:15:00,114.17,114.37,114.17,114.32,11748.0,109.0792,109.2703,109.0792,109.2225,11748.0
2016-05-10 12:20:00,114.32,114.34,114.22,114.33,11317.0,109.2225,109.2417,109.127,109.2321,11317.0
2016-05-10 12:25:00,114.34,114.62,114.32,114.62,10353.0,109.2417,109.5092,109.2225,109.5092,10353.0
2016-05-10 12:30:00,114.63,114.63,114.35,114.39,5304.0,109.5187,109.5187,109.2512,109.2894,5304.0
2016-05-10 12:35:00,114.3,114.48,114.3,114.34,4606.0,109.2034,109.3754,109.2034,109.2417,4606.0
2016-05-10 12:40:00,114.38,114.52,114.33,114.44,5630.0,109.2799,109.4136,109.2321,109.3372,5630.0
2016-05-10 12:45:00,114.46,114.58,114.45,114.5,8571.0,109.3563,109.471,109.3468,109.3945,8571.0
2016-05-10 12:50:00,114.53,114.69,114.51,114.69,3103.0,109.4232,109.576,109.4041,109.576,3103.0
2016-05-10 12:55:00,114.7,114.7,114.52,114.61,4355.0,109.5856,109.5856,109.4136,109.4996,4355.0
2016-05-10 13:00:00,114.64,114.67,114.53,114.56,9622.0,109.5283,109.5569,109.4232,109.4518,9622.0
2016-05-10 13:05:00,114.57,114.67,114.55,114.59,6167.0,109.4614,109.5569,109.4423,109.4805,6167.0
2016-05-10 13:10:00,114.61,114.64,114.51,114.51,5400.0,109.4996,109.5283,109.4041,109.4041,5400.0
2016-05-10 13:15:00,114.48,114.56,114.42,114.42,3877.0,109.3754,109.4518,109.3181,109.3181,3877.0
2016-05-10 13:20:00,114.38,114.5,114.35,114.46,5720.0,109.2799,109.3945,109.2512,109.3563,5720.0
2016-05-10 13:25:00,114.48,114.57,114.43,114.51,9685.0,109.3754,109.4614,109.3276,109.4041,9685.0
2016-05-10 13:30:00,114.53,114.57,114.48,114.51,2100.0,109.4232,109.4614,109.3754,109.4041,2100.0
2016-05-10 13:35:00,114.46,114.58,114.46,114.5,2690.0,109.3563,109.471,109.3563,109.3945,2690.0
2016-05-10 13:40:00,114.52,114.58,114.49,114.5,3431.0,109.4136,109.471,109.385,109.3945,3431.0
2016-05-10 13:45:00,114.53,114.78,114.52,114.73,12070.0,109.4232,109.662,109.4136,109.6143,12070.0
2016-05-10 13:50:00,114.72,114.73,114.54,114.56,16522.0,109.6047,109.6143,109.4327,109.4518,16522.0
2016-05-10 13:55:00,114.59,114.59,114.41,114.48,12934.0,109.4805,109.4805,109.3085,109.3754,12934.0
2016-05-10 14:00:00,114.48,114.56,114.39,114.52,4627.0,109.3754,109.4518,109.2894,109.4136,4627.0
2016-05-10 14:05:00,114.52,114.58,114.47,114.53,5006.0,109.4136,109.471,109.3659,109.4232,5006.0
2016-05-10 14:10:00,114.52,114.56,114.42,114.42,7613.0,109.4136,109.4518,109.3181,109.3181,7613.0
2016-05-10 14:15:00,114.42,114.49,114.36,114.49,8401.0,109.3181,109.385,109.2608,109.385,8401.0
2016-05-10 14:20:00,114.44,114.51,114.38,114.44,9893.0,109.3372,109.4041,109.2799,109.3372,9893.0
2016-05-10 14:25:00,114.47,114.59,114.43,114.56,11125.0,109.3659,109.4805,109.3276,109.4518,11125.0
2016-05-10 14:30:00,114.54,114.72,114.51,114.66,12012.0,109.4327,109.6047,109.4041,109.5474,12012.0
2016-05-10 14:35:00,114.66,114.77,114.66,114.77,15055.0,109.5474,109.6525,109.5474,109.6525,15055.0
2016-05-10 14:40:00,114.78,114.88,114.77,114.83,7384.0,109.662,109.7576,109.6525,109.7098,7384.0
2016-05-10 14:45:00,114.8,114.84,114.76,114.84,5250.0,109.6811,109.7194,109.6429,109.7194,5250.0
2016-05-10 14:50:00,114.84,114.88,114.77,114.86,7124.0,109.7194,109.7576,109.6525,109.7385,7124.0
2016-05-10 14:55:00,114.84,114.88,114.8,114.82,14700.0,109.7194,109.7576,109.6811,109.7003,14700.0
2016-05-10 15:00:00,114.8,114.82,114.74,114.8,10356.0,109.6811,109.7003,109.6238,109.6811,10356.0
2016-05-10 15:05:00,114.79,114.79,114.63,114.65,7006.0,109.6716,109.6716,109.5187,109.5378,7006.0
2016-05-10 15:10:00,114.62,114.7,114.6,114.64,8790.0,109.5092,109.5856,109.4901,109.5283,8790.0
2016-05-10 15:15:00,114.63,114.75,114.62,114.67,10152.0,109.5187,109.6334,109.5092,109.5569,10152.0
2016-05-10 15:20:00,114.65,114.77,114.65,114.74,19930.0,109.5378,109.6525,109.5378,109.6238,19930.0
2016-05-10 15:25:00,114.73,114.82,114.59,114.78,28288.0,109.6143,109.7003,109.4805,109.662,28288.0
2016-05-10 15:30:00,114.79,114.8,114.75,114.75,14834.0,109.6716,109.6811,109.6334,109.6334,14834.0
2016-05-10 15:35:00,114.76,114.78,114.73,114.77,17111.0,109.6429,109.662,109.6143,109.6525,17111.0
2016-05-10 15:40:00,114.76,114.87,114.72,114.85,24895.0,109.6429,109.748,109.6047,109.7289,24895.0
2016-05-10 15:45:00,114.85,115.06,114.84,115.06,42851.0,109.7289,109.9296,109.7194,109.9296,42851.0
2016-05-10 15:50:00,115.06,115.13,115.0,115.12,48463.0,109.9296,109.9964,109.8722,109.9869,48463.0
2016-05-10 15:55:00,115.11,115.12,114.95,115.04,48857.0,109.9773,109.9869,109.8245,109.9104,48857.0
2016-05-11 09:30:00,114.6,114.9,114.3,114.37,30122.0,109.4901,109.7767,109.2034,109.2703,30122.0
2016-05-11 09:35:00,114.3,114.59,114.26,114.34,8776.0,109.2034,109.4805,109.1652,109.2417,8776.0
2016-05-11 09:40:00,114.11,114.4,114.0,114.4,6101.0,109.0219,109.299,108.9168,109.299,6101.0
2016-05-11 09:45:00,114.18,114.37,114.18,114.36,6274.0,109.0888,109.2703,109.0888,109.2608,6274.0
2016-05-11 09:50:00,114.27,114.32,114.0,114.08,11170.0,109.1748,109.2225,108.9168,108.9932,11170.0
2016-05-11 09:55:00,114.02,114.3,113.91,114.21,8019.0,108.9359,109.2034,108.8308,109.1175,8019.0
2016-05-11 10:00:00,114.13,114.15,113.94,114.09,6049.0,109.041,109.0601,108.8595,109.0028,6049.0
2016-05-11 10:05:00,114.13,114.27,114.1,114.21,2200.0,109.041,109.1748,109.0124,109.1175,2200.0
2016-05-11 10:10:00,114.2,114.21,114.0,114.07,4559.0,109.1079,109.1175,108.9168,108.9837,4559.0
2016-05-11 10:15:00,114.08,114.28,114.0,114.02,11183.0,108.9932,109.1843,108.9168,108.9359,11183.0
2016-05-11 10:20:00,114.06,114.48,114.06,114.48,20508.0,108.9741,109.3754,108.9741,109.3754,20508.0
2016-05-11 10:25:00,114.48,114.5,114.18,114.27,26438.0,109.3754,109.3945,109.0888,109.1748,26438.0
2016-05-11 10:30:00,114.33,114.37,114.18,114.34,19606.0,109.2321,109.2703,109.0888,109.2417,19606.0
2016-05-11 10:35:00,114.31,114.4,114.14,114.14,11355.0,109.213,109.299,109.0506,109.0506,11355.0
2016-05-11 10:40:00,114.14,114.17,113.94,114.01,8959.0,109.0506,109.0792,108.8595,108.9264,8959.0
2016-05-11 10:45:00,113.96,113.97,113.83,113.85,4432.0,108.8786,108.8882,108.7544,108.7735,4432.0
2016-05-11 10:50:00,113.83,113.9,113.65,113.67,7684.0,108.7544,108.8213,108.5824,108.6015,7684.0
2016-05-11 10:55:00,113.68,113.72,113.49,113.49,8181.0,108.6111,108.6493,108.4296,108.4296,8181.0
2016-05-11 11:00:00,113.47,113.5,113.19,113.22,19928.0,108.4104,108.4391,108.1429,108.1716,19928.0
2016-05-11 11:05:00,113.23,113.57,113.21,113.56,18555.0,108.1812,108.506,108.162,108.4964,18555.0
2016-05-11 11:10:00,113.56,113.75,113.45,113.56,12215.0,108.4964,108.678,108.3913,108.4964,12215.0
2016-05-11 11:15:00,113.63,113.66,113.53,113.59,3545.0,108.5633,108.592,108.4678,108.5251,3545.0
2016-05-11 11:20:00,113.64,113.68,113.48,113.52,8888.0,108.5729,108.6111,108.42,108.4582,8888.0
2016-05-11 11:25:00,113.5,113.6,113.43,113.46,3011.0,108.4391,108.5347,108.3722,108.4009,3011.0
2016-05-11 11:30:00,113.52,113.63,113.49,113.51,7700.0,108.4582,108.5633,108.4296,108.4487,7700.0
2016-05-11 11:35:00,113.55,113.68,113.47,113.51,3915.0,108.4869,108.6111,108.4104,108.4487,3915.0
2016-05-11 11:40:00,113.54,113.6,113.5,113.56,5103.0,108.4773,108.5347,108.4391,108.4964,5103.0
2016-05-11 11:45:00,113.59,113.59,113.41,113.5,4600.0,108.5251,108.5251,108.3531,108.4391,4600.0
2016-05-11 11:50:00,113.49,113.58,113.44,113.46,4200.0,108.4296,108.5155,108.3818,108.4009,4200.0
2016-05-11 11:55:00,113.5,113.54,113.4,113.4,9256.0,108.4391,108.4773,108.3436,108.3436,9256.0
2016-05-11 12:00:00,113.43,113.63,113.41,113.58,12935.0,108.3722,108.5633,108.3531,108.5155,12935.0
2016-05-11 12:05:00,113.51,113.65,113.51,113.63,5406.0,108.4487,108.5824,108.4487,108.5633,5406.0
2016-05-11 12:10:00,113.59,113.64,113.46,113.5,3214.0,108.5251,108.5729,108.4009,108.4391,3214.0
2016-05-11 12:15:00,113.55,113.72,113.53,113.68,4041.0,108.4869,108.6493,108.4678,108.6111,4041.0
2016-05-11 12:20:00,113.69,113.77,113.59,113.59,12285.0,108.6206,108.6971,108.5251,108.5251,12285.0
2016-05-11 12:25:00,113.64,113.71,113.62,113.65,6400.0,108.5729,108.6397,108.5538,108.5824,6400.0
2016-05-11 12:30:00,113.65,113.67,113.49,113.63,21062.0,108.5824,108.6015,108.4296,108.5633,21062.0
2016-05-11 12:35:00,113.66,113.71,113.61,113.67,4292.0,108.592,108.6397,108.5442,108.6015,4292.0
2016-05-11 12:40:00,113.6,113.71,113.58,113.59,6429.0,108.5347,108.6397,108.5155,108.5251,6429.0
2016-05-11 12:45:00,113.58,113.58,113.43,113.43,9131.0,108.5155,108.5155,108.3722,108.3722,9131.0
2016-05-11 12:50:00,113.44,113.45,113.33,113.35,4900.0,108.3818,108.3913,108.2767,108.2958,4900.0
2016-05-11 12:55:00,113.3,113.46,113.21,113.34,21390.0,108.248,108.4009,108.162,108.2862,21390.0
2016-05-11 13:00:00,113.33,113.43,113.29,113.43,3300.0,108.2767,108.3722,108.2385,108.3722,3300.0
2016-05-11 13:05:00,113.46,113.48,113.38,113.39,3911.0,108.4009,108.42,108.3245,108.334,3911.0
2016-05-11 13:10:00,113.39,113.48,113.36,113.47,3814.0,108.334,108.42,108.3054,108.4104,3814.0
2016-05-11 13:15:00,113.49,113.49,113.3,113.3,6612.0,108.4296,108.4296,108.248,108.248,6612.0
2016-05-11 13:20:00,113.28,113.29,113.02,113.02,11665.0,108.2289,108.2385,107.9805,107.9805,11665.0
2016-05-11 13:25:00,113.05,113.21,112.97,113.17,16758.0,108.0092,108.162,107.9327,108.1238,16758.0
2016-05-11 13:30:00,113.19,113.3,113.13,113.23,16592.0,108.1429,108.248,108.0856,108.1812,16592.0
2016-05-11 13:35:00,113.23,113.42,113.19,113.42,5250.0,108.1812,108.3627,108.1429,108.3627,5250.0
2016-05-11 13:40:00,113.35,113.38,113.26,113.35,3455.0,108.2958,108.3245,108.2098,108.2958,3455.0
2016-05-11 13:45:00,113.33,113.43,113.31,113.42,7878.0,108.2767,108.3722,108.2576,108.3627,7878.0
2016-05-11 13:50:00,113.49,113.55,113.35,113.35,5850.0,108.4296,108.4869,108.2958,108.2958,5850.0
2016-05-11 13:55:00,113.43,113.51,113.26,113.27,3689.0,108.3722,108.4487,108.2098,108.2194,3689.0
2016-05-11 14:00:00,113.26,113.34,113.11,113.17,6498.0,108.2098,108.2862,108.0665,108.1238,6498.0
2016-05-11 14:05:00,113.16,113.18,113.03,113.07,3916.0,108.1143,108.1334,107.9901,108.0283,3916.0
2016-05-11 14:10:00,112.99,113.3,112.99,113.15,5910.0,107.9519,108.248,107.9519,108.1047,5910.0
2016-05-11 14:15:00,113.1,113.13,113.02,113.13,2023.0,108.0569,108.0856,107.9805,108.0856,2023.0
2016-05-11 14:20:00,113.11,113.28,113.03,113.14,5500.0,108.0665,108.2289,107.9901,108.0952,5500.0
2016-05-11 14:25:00,113.17,113.23,113.01,113.14,13271.0,108.1238,108.1812,107.971,108.0952,13271.0
2016-05-11 14:30:00,113.2,113.34,113.11,113.16,7692.0,108.1525,108.2862,108.0665,108.1143,7692.0
2016-05-11 14:35:00,113.17,113.29,113.11,113.23,12091.0,108.1238,108.2385,108.0665,108.1812,12091.0
2016-05-11 14:40:00,113.22,113.26,112.96,112.99,14300.0,108.1716,108.2098,107.9232,107.9519,14300.0
2016-05-11 14:45:00,112.91,112.91,112.75,112.76,10684.0,107.8754,107.8754,107.7226,107.7321,10684.0
2016-05-11 14:50:00,112.78,112.92,112.69,112.75,16975.0,107.7512,107.885,107.6652,107.7226,16975.0
2016-05-11 14:55:00,112.69,112.8,112.58,112.79,22335.0,107.6652,107.7703,107.5601,107.7608,22335.0
2016-05-11 15:00:00,112.77,112.88,112.75,112.85,11719.0,107.7417,107.8468,107.7226,107.8181,11719.0
2016-05-11 15:05:00,112.89,113.15,112.83,113.03,6828.0,107.8563,108.1047,107.799,107.9901,6828.0
2016-05-11 15:10:00,113.04,113.19,112.94,112.94,8870.0,107.9996,108.1429,107.9041,107.9041,8870.0
2016-05-11 15:15:00,112.96,113.07,112.86,112.94,13870.0,107.9232,108.0283,107.8276,107.9041,13870.0
2016-05-11 15:20:00,112.85,112.86,112.7,112.85,29980.0,107.8181,107.8276,107.6748,107.8181,29980.0
2016-05-11 15:25:00,112.77,112.99,112.77,112.85,16177.0,107.7417,107.9519,107.7417,107.8181,16177.0
2016-05-11 15:30:00,112.85,113.02,112.85,112.95,12100.0,107.8181,107.9805,107.8181,107.9136,12100.0
2016-05-11 15:35:00,112.96,112.97,112.75,112.8,13818.0,107.9232,107.9327,107.7226,107.7703,13818.0
2016-05-11 15:40:00,112.79,112.87,112.71,112.71,21002.0,107.7608,107.8372,107.6843,107.6843,21002.0
2016-05-11 15:45:00,112.73,112.93,112.72,112.78,21067.0,107.7034,107.8945,107.6939,107.7512,21067.0
2016-05-11 15:50:00,112.77,112.77,112.65,112.65,29631.0,107.7417,107.7417,107.627,107.627,29631.0
2016-05-11 15:55:00,112.65,112.81,112.64,112.64,65783.0,107.627,107.7799,107.6175,107.6175,65783.0
2016-05-12 09:30:00,113.25,113.35,112.71,113.09,33840.0,108.2003,108.2958,107.6843,108.0474,33840.0
2016-05-12 09:35:00,113.08,113.15,112.74,112.74,23251.0,108.0378,108.1047,107.713,107.713,23251.0
2016-05-12 09:40:00,112.84,113.09,112.74,113.01,17849.0,107.8085,108.0474,107.713,107.971,17849.0
2016-05-12 09:45:00,113.05,113.05,112.8,113.02,17475.0,108.0092,108.0092,107.7703,107.9805,17475.0
2016-05-12 09:50:00,113.01,113.07,112.72,112.72,25536.0,107.971,108.0283,107.6939,107.6939,25536.0
2016-05-12 09:55:00,112.71,112.77,112.56,112.59,12581.0,107.6843,107.7417,107.541,107.5697,12581.0
2016-05-12 10:00:00,112.56,112.94,112.56,112.59,6615.0,107.541,107.9041,107.541,107.5697,6615.0
2016-05-12 10:05:00,112.58,112.66,112.45,112.45,15153.0,107.5601,107.6366,107.4359,107.4359,15153.0
2016-05-12 10:10:00,112.46,112.58,112.39,112.43,10293.0,107.4455,107.5601,107.3786,107.4168,10293.0
2016-05-12 10:15:00,112.43,112.45,112.08,112.17,18828.0,107.4168,107.4359,107.0824,107.1684,18828.0
2016-05-12 10:20:00,112.1,112.37,112.08,112.21,16867.0,107.1015,107.3595,107.0824,107.2066,16867.0
2016-05-12 10:25:00,112.19,112.41,112.18,112.3,8541.0,107.1875,107.3977,107.178,107.2926,8541.0
2016-05-12 10:30:00,112.27,112.42,112.24,112.3,12600.0,107.264,107.4073,107.2353,107.2926,12600.0
2016-05-12 10:35:00,112.34,112.57,112.31,112.39,14311.0,107.3308,107.5506,107.3022,107.3786,14311.0
2016-05-12 10:40:00,112.33,112.34,112.09,112.14,3186.0,107.3213,107.3308,107.092,107.1398,3186.0
2016-05-12 10:45:00,112.11,112.13,111.98,112.01,8202.0,107.1111,107.1302,106.9869,107.0155,8202.0
2016-05-12 10:50:00,112.01,112.19,111.99,112.05,5450.0,107.0155,107.1875,106.9964,107.0538,5450.0
2016-05-12 10:55:00,112.06,112.14,112.01,112.1,3000.0,107.0633,107.1398,107.0155,107.1015,3000.0
2016-05-12 11:00:00,112.1,112.16,111.91,111.94,5984.0,107.1015,107.1589,106.92,106.9487,5984.0
2016-05-12 11:05:00,111.99,112.04,111.67,111.67,9659.0,106.9964,107.0442,106.6907,106.6907,9659.0
2016-05-12 11:10:00,111.69,111.69,111.33,111.4,18356.0,106.7098,106.7098,106.3659,106.4327,18356.0
2016-05-12 11:15:00,111.42,111.54,111.21,111.54,12866.0,106.4519,106.5665,106.2512,106.5665,12866.0
2016-05-12 11:20:00,111.55,111.99,111.55,111.95,19856.0,106.5761,106.9964,106.5761,106.9582,19856.0
2016-05-12 11:25:00,111.94,112.03,111.84,111.89,5950.0,106.9487,107.0347,106.8531,106.9009,5950.0
2016-05-12 11:30:00,111.85,112.02,111.82,111.82,6638.0,106.8627,107.0251,106.834,106.834,6638.0
2016-05-12 11:35:00,111.89,112.1,111.87,111.94,5100.0,106.9009,107.1015,106.8818,106.9487,5100.0
2016-05-12 11:40:00,111.89,111.96,111.77,111.77,4260.0,106.9009,106.9678,106.7863,106.7863,4260.0
2016-05-12 11:45:00,111.77,112.0,111.77,112.0,17131.0,106.7863,107.006,106.7863,107.006,17131.0
2016-05-12 11:50:00,112.0,112.06,111.87,111.91,13281.0,107.006,107.0633,106.8818,106.92,13281.0
2016-05-12 11:55:00,111.88,112.08,111.87,111.88,14080.0,106.8913,107.0824,106.8818,106.8913,14080.0
2016-05-12 12:00:00,111.9,111.95,111.76,111.88,15250.0,106.9105,106.9582,106.7767,106.8913,15250.0
2016-05-12 12:05:00,111.88,112.04,111.84,112.02,4503.0,106.8913,107.0442,106.8531,107.0251,4503.0
2016-05-12 12:10:00,112.02,112.1,111.96,112.1,14940.0,107.0251,107.1015,106.9678,107.1015,14940.0
2016-05-12 12:15:00,112.06,112.12,112.01,112.05,6558.0,107.0633,107.1206,107.0155,107.0538,6558.0
2016-05-12 12:20:00,112.06,112.13,112.04,112.11,4000.0,107.0633,107.1302,107.0442,107.1111,4000.0
2016-05-12 12:25:00,112.11,112.16,112.06,112.08,3600.0,107.1111,107.1589,107.0633,107.0824,3600.0
2016-05-12 12:30:00,112.14,112.14,111.98,111.98,5195.0,107.1398,107.1398,106.9869,106.9869,5195.0
2016-05-12 12:35:00,112.0,112.0,111.85,111.88,6004.0,107.006,107.006,106.8627,106.8913,6004.0
2016-05-12 12:40:00,111.9,112.06,111.85,112.06,8691.0,106.9105,107.0633,106.8627,107.0633,8691.0
2016-05-12 12:45:00,112.06,112.23,111.98,112.23,3800.0,107.0633,107.2257,106.9869,107.2257,3800.0
2016-05-12 12:50:00,112.25,112.3,112.24,112.29,3800.0,107.2448,107.2926,107.2353,107.2831,3800.0
2016-05-12 12:55:00,112.39,112.41,112.3,112.39,6140.0,107.3786,107.3977,107.2926,107.3786,6140.0
2016-05-12 13:00:00,112.45,112.45,112.3,112.3,3150.0,107.4359,107.4359,107.2926,107.2926,3150.0
2016-05-12 13:05:00,112.32,112.42,112.27,112.32,3300.0,107.3117,107.4073,107.264,107.3117,3300.0
2016-05-12 13:10:00,112.29,112.29,112.11,112.17,5564.0,107.2831,107.2831,107.1111,107.1684,5564.0
2016-05-12 13:15:00,112.19,112.29,112.14,112.25,9446.0,107.1875,107.2831,107.1398,107.2448,9446.0
2016-05-12 13:20:00,112.23,112.25,112.17,112.21,3800.0,107.2257,107.2448,107.1684,107.2066,3800.0
2016-05-12 13:25:00,112.19,112.29,112.19,112.27,1941.0,107.1875,107.2831,107.1875,107.264,1941.0
2016-05-12 13:30:00,112.24,112.27,112.09,112.11,6500.0,107.2353,107.264,107.092,107.1111,6500.0
2016-05-12 13:35:00,112.07,112.09,111.99,112.09,4954.0,107.0729,107.092,106.9964,107.092,4954.0
2016-05-12 13:40:00,112.06,112.14,111.99,112.14,11454.0,107.0633,107.1398,106.9964,107.1398,11454.0
2016-05-12 13:45:00,112.24,112.34,112.22,112.26,4211.0,107.2353,107.3308,107.2162,107.2544,4211.0
2016-05-12 13:50:00,112.25,112.36,112.24,112.3,9706.0,107.2448,107.3499,107.2353,107.2926,9706.0
2016-05-12 13:55:00,112.32,112.59,112.32,112.59,8450.0,107.3117,107.5697,107.3117,107.5697,8450.0
2016-05-12 14:00:00,112.57,112.7,112.55,112.67,3901.0,107.5506,107.6748,107.5315,107.6461,3901.0
2016-05-12 14:05:00,112.71,112.82,112.6,112.7,7525.0,107.6843,107.7894,107.5792,107.6748,7525.0
2016-05-12 14:10:00,112.67,113.09,112.65,113.02,8914.0,107.6461,108.0474,107.627,107.9805,8914.0
2016-05-12 14:15:00,113.01,113.07,112.94,113.03,9948.0,107.971,108.0283,107.9041,107.9901,9948.0
2016-05-12 14:20:00,113.06,113.1,112.85,112.95,10508.0,108.0187,108.0569,107.8181,107.9136,10508.0
2016-05-12 14:25:00,112.96,113.26,112.96,113.26,10164.0,107.9232,108.2098,107.9232,108.2098,10164.0
2016-05-12 14:30:00,113.26,113.26,112.96,113.05,7690.0,108.2098,108.2098,107.9232,108.0092,7690.0
2016-05-12 14:35:00,113.01,113.22,112.99,113.22,5059.0,107.971,108.1716,107.9519,108.1716,5059.0
2016-05-12 14:40:00,113.21,113.25,113.05,113.07,6336.0,108.162,108.2003,108.0092,108.0283,6336.0
2016-05-12 14:45:00,113.08,113.43,113.08,113.4,8068.0,108.0378,108.3722,108.0378,108.3436,8068.0
2016-05-12 14:50:00,113.41,113.62,113.35,113.51,21819.0,108.3531,108.5538,108.2958,108.4487,21819.0
2016-05-12 14:55:00,113.46,113.48,113.34,113.4,7627.0,108.4009,108.42,108.2862,108.3436,7627.0
2016-05-12 15:00:00,113.39,113.39,113.26,113.34,6919.0,108.334,108.334,108.2098,108.2862,6919.0
2016-05-12 15:05:00,113.27,113.35,113.25,113.3,5574.0,108.2194,108.2958,108.2003,108.248,5574.0
2016-05-12 15:10:00,113.23,113.37,113.23,113.32,3753.0,108.1812,108.3149,108.1812,108.2671,3753.0
2016-05-12 15:15:00,113.25,113.26,113.06,113.1,4552.0,108.2003,108.2098,108.0187,108.0569,4552.0
2016-05-12 15:20:00,113.09,113.22,113.08,113.12,7243.0,108.0474,108.1716,108.0378,108.0761,7243.0
2016-05-12 15:25:00,113.08,113.13,112.96,113.11,13764.0,108.0378,108.0856,107.9232,108.0665,13764.0
2016-05-12 15:30:00,113.07,113.11,113.0,113.01,8600.0,108.0283,108.0665,107.9614,107.971,8600.0
2016-05-12 15:35:00,113.0,113.11,112.98,113.08,10291.0,107.9614,108.0665,107.9423,108.0378,10291.0
2016-05-12 15:40:00,113.09,113.15,112.97,113.01,13084.0,108.0474,108.1047,107.9327,107.971,13084.0
2016-05-12 15:45:00,113.02,113.13,113.0,113.13,20162.0,107.9805,108.0856,107.9614,108.0856,20162.0
2016-05-12 15:50:00,113.13,113.13,112.83,112.83,21725.0,108.0856,108.0856,107.799,107.799,21725.0
2016-05-12 15:55:00,112.82,113.02,112.74,112.95,56863.0,107.7894,107.9805,107.713,107.9136,56863.0
2016-05-13 09:30:00,113.25,113.6,113.01,113.6,27475.0,108.2003,108.5347,107.971,108.5347,27475.0
2016-05-13 09:35:00,113.47,113.7,113.36,113.7,18427.0,108.4104,108.6302,108.3054,108.6302,18427.0
2016-05-13 09:40:00,113.72,113.8,113.46,113.54,12545.0,108.6493,108.7257,108.4009,108.4773,12545.0
2016-05-13 09:45:00,113.59,113.73,113.22,113.52,15140.0,108.5251,108.6589,108.1716,108.4582,15140.0
2016-05-13 09:50:00,113.52,113.52,113.0,113.0,4390.0,108.4582,108.4582,107.9614,107.9614,4390.0
2016-05-13 09:55:00,113.02,113.11,112.64,112.68,5890.0,107.9805,108.0665,107.6175,107.6557,5890.0
2016-05-13 10:00:00,112.71,113.26,112.71,113.26,7048.0,107.6843,108.2098,107.6843,108.2098,7048.0
2016-05-13 10:05:00,113.25,113.4,113.02,113.02,13704.0,108.2003,108.3436,107.9805,107.9805,13704.0
2016-05-13 10:10:00,113.02,113.12,112.83,112.91,10350.0,107.9805,108.0761,107.799,107.8754,10350.0
2016-05-13 10:15:00,112.9,113.18,112.86,113.13,20578.0,107.8659,108.1334,107.8276,108.0856,20578.0
2016-05-13 10:20:00,113.05,113.05,112.81,112.82,3900.0,108.0092,108.0092,107.7799,107.7894,3900.0
2016-05-13 10:25:00,112.86,113.19,112.86,112.96,3513.0,107.8276,108.1429,107.8276,107.9232,3513.0
2016-05-13 10:30:00,112.96,112.96,112.52,112.52,5500.0,107.9232,107.9232,107.5028,107.5028,5500.0
2016-05-13 10:35:00,112.61,112.76,112.34,112.34,6136.0,107.5888,107.7321,107.3308,107.3308,6136.0
2016-05-13 10:40:00,112.38,112.62,112.33,112.35,3600.0,107.3691,107.5983,107.3213,107.3404,3600.0
2016-05-13 10:45:00,112.44,112.58,112.36,112.44,8400.0,107.4264,107.5601,107.3499,107.4264,8400.0
2016-05-13 10:50:00,112.41,112.84,112.4,112.83,8200.0,107.3977,107.8085,107.3882,107.799,8200.0
2016-05-13 10:55:00,112.76,112.92,112.72,112.85,16146.0,107.7321,107.885,107.6939,107.8181,16146.0
2016-05-13 11:00:00,112.9,113.12,112.89,113.03,7360.0,107.8659,108.0761,107.8563,107.9901,7360.0
2016-05-13 11:05:00,113.05,113.34,113.05,113.23,9670.0,108.0092,108.2862,108.0092,108.1812,9670.0
2016-05-13 11:10:00,113.28,113.41,113.06,113.06,5848.0,108.2289,108.3531,108.0187,108.0187,5848.0
2016-05-13 11:15:00,113.09,113.2,113.0,113.2,3100.0,108.0474,108.1525,107.9614,108.1525,3100.0
2016-05-13 11:20:00,113.26,113.34,113.21,113.31,7752.0,108.2098,108.2862,108.162,108.2576,7752.0
2016-05-13 11:25:00,113.32,113.56,113.24,113.52,7200.0,108.2671,108.4964,108.1907,108.4582,7200.0
2016-05-13 11:30:00,113.48,113.48,113.31,113.38,5363.0,108.42,108.42,108.2576,108.3245,5363.0
2016-05-13 11:35:00,113.34,113.35,113.08,113.24,6636.0,108.2862,108.2958,108.0378,108.1907,6636.0
2016-05-13 11:40:00,113.18,113.18,113.01,113.1,3316.0,108.1334,108.1334,107.971,108.0569,3316.0
2016-05-13 11:45:00,113.14,113.2,113.03,113.03,6634.0,108.0952,108.1525,107.9901,107.9901,6634.0
2016-05-13 11:50:00,113.03,113.06,112.91,113.05,4000.0,107.9901,108.0187,107.8754,108.0092,4000.0
2016-05-13 11:55:00,113.0,113.14,113.0,113.08,11385.0,107.9614,108.0952,107.9614,108.0378,11385.0
2016-05-13 12:00:00,113.11,113.17,113.0,113.0,7766.0,108.0665,108.1238,107.9614,107.9614,7766.0
2016-05-13 12:05:00,113.0,113.21,113.0,113.08,4701.0,107.9614,108.162,107.9614,108.0378,4701.0
2016-05-13 12:10:00,113.09,113.16,113.06,113.11,8024.0,108.0474,108.1143,108.0187,108.0665,8024.0
2016-05-13 12:15:00,113.12,113.21,113.09,113.21,2900.0,108.0761,108.162,108.0474,108.162,2900.0
2016-05-13 12:20:00,113.15,113.22,113.07,113.07,7143.0,108.1047,108.1716,108.0283,108.0283,7143.0
2016-05-13 12:25:00,113.14,113.15,112.87,112.87,19136.0,108.0952,108.1047,107.8372,107.8372,19136.0
2016-05-13 12:30:00,112.92,113.1,112.88,112.95,2799.0,107.885,108.0569,107.8468,107.9136,2799.0
2016-05-13 12:35:00,112.94,112.98,112.7,112.7,9345.0,107.9041,107.9423,107.6748,107.6748,9345.0
2016-05-13 12:40:00,112.72,112.73,112.44,112.44,4969.0,107.6939,107.7034,107.4264,107.4264,4969.0
2016-05-13 12:45:00,112.5,112.55,112.44,112.48,6732.0,107.4837,107.5315,107.4264,107.4646,6732.0
2016-05-13 12:50:00,112.51,112.55,112.44,112.47,9392.0,107.4933,107.5315,107.4264,107.455,9392.0
2016-05-13 12:55:00,112.45,112.49,112.18,112.31,10213.0,107.4359,107.4741,107.178,107.3022,10213.0
2016-05-13 13:00:00,112.25,112.5,112.25,112.3,7833.0,107.2448,107.4837,107.2448,107.2926,7833.0
2016-05-13 13:05:00,112.34,112.35,112.22,112.3,7600.0,107.3308,107.3404,107.2162,107.2926,7600.0
2016-05-13 13:10:00,112.32,112.41,112.29,112.39,18085.0,107.3117,107.3977,107.2831,107.3786,18085.0
2016-05-13 13:15:00,112.4,112.47,112.34,112.38,4306.0,107.3882,107.455,107.3308,107.3691,4306.0
2016-05-13 13:20:00,112.36,112.48,112.26,112.29,4450.0,107.3499,107.4646,107.2544,107.2831,4450.0
2016-05-13 13:25:00,112.32,112.39,112.21,112.24,4875.0,107.3117,107.3786,107.2066,107.2353,4875.0
2016-05-13 13:30:00,112.2,112.33,112.15,112.17,3100.0,107.1971,107.3213,107.1493,107.1684,3100.0
2016-05-13 13:35:00,112.18,112.22,112.1,112.1,4923.0,107.178,107.2162,107.1015,107.1015,4923.0
2016-05-13 13:40:00,112.09,112.12,112.01,112.09,5467.0,107.092,107.1206,107.0155,107.092,5467.0
2016-05-13 13:45:00,112.09,112.22,112.03,112.04,11900.0,107.092,107.2162,107.0347,107.0442,11900.0
2016-05-13 13:50:00,112.01,112.05,111.9,112.02,19971.0,107.0155,107.0538,106.9105,107.0251,19971.0
2016-05-13 13:55:00,112.0,112.1,111.96,112.09,11820.0,107.006,107.1015,106.9678,107.092,11820.0
2016-05-13 14:00:00,112.06,112.19,111.98,112.19,5524.0,107.0633,107.1875,106.9869,107.1875,5524.0
2016-05-13 14:05:00,112.15,112.19,112.05,112.1,9984.0,107.1493,107.1875,107.0538,107.1015,9984.0
2016-05-13 14:10:00,112.14,112.2,112.04,112.14,3509.0,107.1398,107.1971,107.0442,107.1398,3509.0
2016-05-13 14:15:00,112.18,112.2,112.0,112.0,8720.0,107.178,107.1971,107.006,107.006,8720.0
2016-05-13 14:20:00,112.0,112.05,111.92,111.98,21137.0,107.006,107.0538,106.9296,106.9869,21137.0
2016-05-13 14:25:00,112.01,112.07,111.96,111.97,31532.0,107.0155,107.0729,106.9678,106.9773,31532.0
2016-05-13 14:30:00,112.0,112.07,111.97,112.07,13655.0,107.006,107.0729,106.9773,107.0729,13655.0
2016-05-13 14:35:00,112.04,112.14,111.97,112.06,18278.0,107.0442,107.1398,106.9773,107.0633,18278.0
2016-05-13 14:40:00,112.0,112.12,111.9,112.09,11245.0,107.006,107.1206,106.9105,107.092,11245.0
2016-05-13 14:45:00,112.08,112.17,112.0,112.0,12700.0,107.0824,107.1684,107.006,107.006,12700.0
2016-05-13 14:50:00,112.0,112.11,111.93,111.93,10500.0,107.006,107.1111,106.9391,106.9391,10500.0
2016-05-13 14:55:00,111.92,112.26,111.92,112.21,14181.0,106.9296,107.2544,106.9296,107.2066,14181.0
2016-05-13 15:00:00,112.23,112.24,112.03,112.1,13401.0,107.2257,107.2353,107.0347,107.1015,13401.0
2016-05-13 15:05:00,112.1,112.15,112.0,112.05,11344.0,107.1015,107.1493,107.006,107.0538,11344.0
2016-05-13 15:10:00,112.02,112.12,111.95,112.11,23095.0,107.0251,107.1206,106.9582,107.1111,23095.0
2016-05-13 15:15:00,112.11,112.2,112.04,112.1,20698.0,107.1111,107.1971,107.0442,107.1015,20698.0
2016-05-13 15:20:00,112.13,112.15,112.05,112.13,12290.0,107.1302,107.1493,107.0538,107.1302,12290.0
2016-05-13 15:25:00,112.14,112.2,112.05,112.1,17900.0,107.1398,107.1971,107.0538,107.1015,17900.0
2016-05-13 15:30:00,112.15,112.18,112.05,112.06,23347.0,107.1493,107.178,107.0538,107.0633,23347.0
2016-05-13 15:35:00,112.06,112.12,111.98,112.04,19717.0,107.0633,107.1206,106.9869,107.0442,19717.0
2016-05-13 15:40:00,112.06,112.07,111.93,111.97,53216.0,107.0633,107.0729,106.9391,106.9773,53216.0
2016-05-13 15:45:00,111.98,112.03,111.9,112.0,30276.0,106.9869,107.0347,106.9105,107.006,30276.0
2016-05-13 15:50:00,112.01,112.09,111.95,111.97,68739.0,107.0155,107.092,106.9582,106.9773,68739.0
2016-05-13 15:55:00,111.97,112.04,111.91,111.92,72274.0,106.9773,107.0442,106.92,106.9296,72274.0
2016-05-16 09:30:00,112.5,112.7,111.65,112.19,51403.0,107.4837,107.6748,106.6716,107.1875,51403.0
2016-05-16 09:35:00,112.24,112.48,111.64,111.83,22928.0,107.2353,107.4646,106.662,106.8436,22928.0
2016-05-16 09:40:00,111.84,112.05,111.35,111.82,14061.0,106.8531,107.0538,106.385,106.834,14061.0
2016-05-16 09:45:00,111.85,112.17,111.8,111.92,11468.0,106.8627,107.1684,106.8149,106.9296,11468.0
2016-05-16 09:50:00,112.0,112.06,111.8,111.82,17554.0,107.006,107.0633,106.8149,106.834,17554.0
2016-05-16 09:55:00,111.82,111.98,111.69,111.69,11439.0,106.834,106.9869,106.7098,106.7098,11439.0
2016-05-16 10:00:00,111.72,111.88,111.54,111.62,15128.0,106.7385,106.8913,106.5665,106.6429,15128.0
2016-05-16 10:05:00,111.64,111.8,111.5,111.8,32354.0,106.662,106.8149,106.5283,106.8149,32354.0
2016-05-16 10:10:00,111.82,112.15,111.64,111.81,14911.0,106.834,107.1493,106.662,106.8245,14911.0
2016-05-16 10:15:00,111.81,112.01,111.73,111.99,18026.0,106.8245,107.0155,106.748,106.9964,18026.0
2016-05-16 10:20:00,111.87,112.11,111.78,112.03,24101.0,106.8818,107.1111,106.7958,107.0347,24101.0
2016-05-16 10:25:00,111.99,112.05,111.86,111.91,9121.0,106.9964,107.0538,106.8722,106.92,9121.0
2016-05-16 10:30:00,111.9,112.1,111.82,111.94,11100.0,106.9105,107.1015,106.834,106.9487,11100.0
2016-05-16 10:35:00,111.96,112.16,111.83,111.88,31089.0,106.9678,107.1589,106.8436,106.8913,31089.0
2016-05-16 10:40:00,111.91,112.04,111.85,112.02,7768.0,106.92,107.0442,106.8627,107.0251,7768.0
2016-05-16 10:45:00,112.0,112.07,111.94,111.99,13065.0,107.006,107.0729,106.9487,106.9964,13065.0
2016-05-16 10:50:00,112.01,112.1,111.91,111.95,20519.0,107.0155,107.1015,106.92,106.9582,20519.0
2016-05-16 10:55:00,111.98,112.03,111.85,111.85,14307.0,106.9869,107.0347,106.8627,106.8627,14307.0
2016-05-16 11:00:00,111.88,111.97,111.81,111.86,30560.0,106.8913,106.9773,106.8245,106.8722,30560.0
2016-05-16 11:05:00,111.89,111.99,111.81,111.9,14675.0,106.9009,106.9964,106.8245,106.9105,14675.0
2016-05-16 11:10:00,111.97,112.16,111.91,112.11,9690.0,106.9773,107.1589,106.92,107.1111,9690.0
2016-05-16 11:15:00,112.12,112.28,112.06,112.28,21836.0,107.1206,107.2735,107.0633,107.2735,21836.0
2016-05-16 11:20:00,112.28,112.32,112.06,112.09,9413.0,107.2735,107.3117,107.0633,107.092,9413.0
2016-05-16 11:25:00,112.1,112.34,112.08,112.23,8000.0,107.1015,107.3308,107.0824,107.2257,8000.0
2016-05-16 11:30:00,112.25,112.4,112.25,112.38,10244.0,107.2448,107.3882,107.2448,107.3691,10244.0
2016-05-16 11:35:00,112.37,112.5,112.17,112.17,28767.0,107.3595,107.4837,107.1684,107.1684,28767.0
2016-05-16 11:40:00,112.2,112.35,112.2,112.32,6200.0,107.1971,107.3404,107.1971,107.3117,6200.0
2016-05-16 11:45:00,112.34,112.41,112.23,112.23,8003.0,107.3308,107.3977,107.2257,107.2257,8003.0
2016-05-16 11:50:00,112.25,112.35,112.19,112.22,7300.0,107.2448,107.3404,107.1875,107.2162,7300.0
2016-05-16 11:55:00,112.25,112.4,112.25,112.4,11100.0,107.2448,107.3882,107.2448,107.3882,11100.0
2016-05-16 12:00:00,112.38,112.52,112.38,112.42,14340.0,107.3691,107.5028,107.3691,107.4073,14340.0
2016-05-16 12:05:00,112.42,112.5,112.36,112.47,14143.0,107.4073,107.4837,107.3499,107.455,14143.0
2016-05-16 12:10:00,112.47,112.54,112.43,112.49,14412.0,107.455,107.5219,107.4168,107.4741,14412.0
2016-05-16 12:15:00,112.48,112.55,112.33,112.37,7325.0,107.4646,107.5315,107.3213,107.3595,7325.0
2016-05-16 12:20:00,112.38,112.44,112.29,112.29,4137.0,107.3691,107.4264,107.2831,107.2831,4137.0
2016-05-16 12:25:00,112.25,112.29,112.17,112.18,10050.0,107.2448,107.2831,107.1684,107.178,10050.0
2016-05-16 12:30:00,112.17,112.23,112.11,112.14,6162.0,107.1684,107.2257,107.1111,107.1398,6162.0
2016-05-16 12:35:00,112.12,112.17,112.1,112.11,4656.0,107.1206,107.1684,107.1015,107.1111,4656.0
2016-05-16 12:40:00,112.11,112.24,112.06,112.14,5500.0,107.1111,107.2353,107.0633,107.1398,5500.0
2016-05-16 12:45:00,112.14,112.18,112.06,112.14,4285.0,107.1398,107.178,107.0633,107.1398,4285.0
2016-05-16 12:50:00,112.13,112.25,112.09,112.14,4300.0,107.1302,107.2448,107.092,107.1398,4300.0
2016-05-16 12:55:00,112.09,112.31,112.09,112.25,6300.0,107.092,107.3022,107.092,107.2448,6300.0
2016-05-16 13:00:00,112.27,112.37,112.23,112.31,7085.0,107.264,107.3595,107.2257,107.3022,7085.0
2016-05-16 13:05:00,112.31,112.36,112.15,112.18,10500.0,107.3022,107.3499,107.1493,107.178,10500.0
2016-05-16 13:10:00,112.18,112.23,112.14,112.2,17242.0,107.178,107.2257,107.1398,107.1971,17242.0
2016-05-16 13:15:00,112.2,112.22,112.17,112.17,14212.0,107.1971,107.2162,107.1684,107.1684,14212.0
2016-05-16 13:20:00,112.17,112.22,112.11,112.15,6804.0,107.1684,107.2162,107.1111,107.1493,6804.0
2016-05-16 13:25:00,112.17,112.21,112.06,112.13,9028.0,107.1684,107.2066,107.0633,107.1302,9028.0
2016-05-16 13:30:00,112.17,112.21,112.1,112.12,8195.0,107.1684,107.2066,107.1015,107.1206,8195.0
2016-05-16 13:35:00,112.14,112.21,112.12,112.14,10391.0,107.1398,107.2066,107.1206,107.1398,10391.0
2016-05-16 13:40:00,112.13,112.21,112.11,112.14,9080.0,107.1302,107.2066,107.1111,107.1398,9080.0
2016-05-16 13:45:00,112.16,112.2,112.09,112.13,9898.0,107.1589,107.1971,107.092,107.1302,9898.0
2016-05-16 13:50:00,112.12,112.13,112.02,112.02,12003.0,107.1206,107.1302,107.0251,107.0251,12003.0
2016-05-16 13:55:00,112.01,112.13,112.01,112.02,9868.0,107.0155,107.1302,107.0155,107.0251,9868.0
2016-05-16 14:00:00,112.0,112.14,112.0,112.09,19348.0,107.006,107.1398,107.006,107.092,19348.0
2016-05-16 14:05:00,112.08,112.19,112.05,112.14,14854.0,107.0824,107.1875,107.0538,107.1398,14854.0
2016-05-16 14:10:00,112.17,112.23,112.1,112.22,14112.0,107.1684,107.2257,107.1015,107.2162,14112.0
2016-05-16 14:15:00,112.22,112.22,112.14,112.16,18386.0,107.2162,107.2162,107.1398,107.1589,18386.0
2016-05-16 14:20:00,112.17,112.38,112.16,112.35,15902.0,107.1684,107.3691,107.1589,107.3404,15902.0
2016-05-16 14:25:00,112.35,112.5,112.34,112.46,8000.0,107.3404,107.4837,107.3308,107.4455,8000.0
2016-05-16 14:30:00,112.47,112.47,112.35,112.41,8107.0,107.455,107.455,107.3404,107.3977,8107.0
2016-05-16 14:35:00,112.41,112.47,112.33,112.41,6900.0,107.3977,107.455,107.3213,107.3977,6900.0
2016-05-16 14:40:00,112.44,112.48,112.36,112.41,6300.0,107.4264,107.4646,107.3499,107.3977,6300.0
2016-05-16 14:45:00,112.43,112.45,112.35,112.37,16101.0,107.4168,107.4359,107.3404,107.3595,16101.0
2016-05-16 14:50:00,112.33,112.42,112.3,112.3,11204.0,107.3213,107.4073,107.2926,107.2926,11204.0
2016-05-16 14:55:00,112.35,112.45,112.29,112.29,15045.0,107.3404,107.4359,107.2831,107.2831,15045.0
2016-05-16 15:00:00,112.26,112.48,112.26,112.41,14459.0,107.2544,107.4646,107.2544,107.3977,14459.0
2016-05-16 15:05:00,112.39,112.45,112.33,112.43,9521.0,107.3786,107.4359,107.3213,107.4168,9521.0
2016-05-16 15:10:00,112.41,112.41,112.2,112.28,7254.0,107.3977,107.3977,107.1971,107.2735,7254.0
2016-05-16 15:15:00,112.26,112.29,112.21,112.26,4735.0,107.2544,107.2831,107.2066,107.2544,4735.0
2016-05-16 15:20:00,112.27,112.35,112.24,112.3,9966.0,107.264,107.3404,107.2353,107.2926,9966.0
2016-05-16 15:25:00,112.31,112.37,112.27,112.31,6195.0,107.3022,107.3595,107.264,107.3022,6195.0
2016-05-16 15:30:00,112.3,112.36,112.13,112.13,11278.0,107.2926,107.3499,107.1302,107.1302,11278.0
2016-05-16 15:35:00,112.15,112.19,112.08,112.15,13248.0,107.1493,107.1875,107.0824,107.1493,13248.0
2016-05-16 15:40:00,112.14,112.18,111.98,112.09,32405.0,107.1398,107.178,106.9869,107.092,32405.0
2016-05-16 15:45:00,112.07,112.07,111.93,112.01,18665.0,107.0729,107.0729,106.9391,107.0155,18665.0
2016-05-16 15:50:00,112.04,112.04,111.93,111.99,25867.0,107.0442,107.0442,106.9391,106.9964,25867.0
2016-05-16 15:55:00,111.97,111.97,111.87,111.91,46347.0,106.9773,106.9773,106.8818,106.92,46347.0
2016-05-17 09:30:00,111.95,113.13,111.95,113.02,35222.0,106.9582,108.0856,106.9582,107.9805,35222.0
2016-05-17 09:35:00,113.13,113.13,112.6,112.88,82881.0,108.0856,108.0856,107.5792,107.8468,82881.0
2016-05-17 09:40:00,112.93,113.07,112.54,112.67,23556.0,107.8945,108.0283,107.5219,107.6461,23556.0
2016-05-17 09:45:00,112.66,113.37,112.6,113.13,27200.0,107.6366,108.3149,107.5792,108.0856,27200.0
2016-05-17 09:50:00,113.09,113.48,113.0,113.14,28951.0,108.0474,108.42,107.9614,108.0952,28951.0
2016-05-17 09:55:00,113.24,113.68,113.24,113.29,11996.0,108.1907,108.6111,108.1907,108.2385,11996.0
2016-05-17 10:00:00,113.11,113.28,113.03,113.12,16751.0,108.0665,108.2289,107.9901,108.0761,16751.0
2016-05-17 10:05:00,113.1,113.27,112.94,113.0,46303.0,108.0569,108.2194,107.9041,107.9614,46303.0
2016-05-17 10:10:00,113.02,113.25,112.6,112.84,62828.0,107.9805,108.2003,107.5792,107.8085,62828.0
2016-05-17 10:15:00,112.85,113.29,112.85,113.18,44908.0,107.8181,108.2385,107.8181,108.1334,44908.0
2016-05-17 10:20:00,113.21,113.68,112.91,113.0,53891.0,108.162,108.6111,107.8754,107.9614,53891.0
2016-05-17 10:25:00,113.01,113.11,112.6,112.6,25805.0,107.971,108.0665,107.5792,107.5792,25805.0
2016-05-17 10:30:00,112.64,112.68,112.3,112.44,25202.0,107.6175,107.6557,107.2926,107.4264,25202.0
2016-05-17 10:35:00,112.43,112.52,112.35,112.42,14171.0,107.4168,107.5028,107.3404,107.4073,14171.0
2016-05-17 10:40:00,112.42,112.75,112.35,112.75,13963.0,107.4073,107.7226,107.3404,107.7226,13963.0
2016-05-17 10:45:00,112.76,113.0,112.44,112.44,11715.0,107.7321,107.9614,107.4264,107.4264,11715.0
2016-05-17 10:50:00,112.34,112.47,112.32,112.35,4200.0,107.3308,107.455,107.3117,107.3404,4200.0
2016-05-17 10:55:00,112.45,112.69,112.36,112.62,11865.0,107.4359,107.6652,107.3499,107.5983,11865.0
2016-05-17 11:00:00,112.73,112.74,112.54,112.59,8644.0,107.7034,107.713,107.5219,107.5697,8644.0
2016-05-17 11:05:00,112.62,112.68,112.26,112.3,31228.0,107.5983,107.6557,107.2544,107.2926,31228.0
2016-05-17 11:10:00,112.34,112.72,112.26,112.71,18340.0,107.3308,107.6939,107.2544,107.6843,18340.0
2016-05-17 11:15:00,112.72,113.08,112.63,112.95,11250.0,107.6939,108.0378,107.6079,107.9136,11250.0
2016-05-17 11:20:00,112.97,113.14,112.83,113.14,7127.0,107.9327,108.0952,107.799,108.0952,7127.0
2016-05-17 11:25:00,113.12,113.12,112.82,112.82,26740.0,108.0761,108.0761,107.7894,107.7894,26740.0
2016-05-17 11:30:00,112.82,112.94,112.77,112.89,13800.0,107.7894,107.9041,107.7417,107.8563,13800.0
2016-05-17 11:35:00,112.9,112.96,112.83,112.92,3345.0,107.8659,107.9232,107.799,107.885,3345.0
2016-05-17 11:40:00,112.92,112.99,112.76,112.93,8881.0,107.885,107.9519,107.7321,107.8945,8881.0
2016-05-17 11:45:00,112.99,113.07,112.91,113.01,2900.0,107.9519,108.0283,107.8754,107.971,2900.0
2016-05-17 11:50:00,113.07,113.28,113.05,113.2,9243.0,108.0283,108.2289,108.0092,108.1525,9243.0
2016-05-17 11:55:00,113.19,113.24,113.09,113.2,9340.0,108.1429,108.1907,108.0474,108.1525,9340.0
2016-05-17 12:00:00,113.2,113.2,113.08,113.12,7319.0,108.1525,108.1525,108.0378,108.0761,7319.0
2016-05-17 12:05:00,113.21,113.23,113.01,113.01,11171.0,108.162,108.1812,107.971,107.971,11171.0
2016-05-17 12:10:00,113.02,113.02,112.84,112.88,7533.0,107.9805,107.9805,107.8085,107.8468,7533.0
2016-05-17 12:15:00,112.81,112.87,112.73,112.76,3575.0,107.7799,107.8372,107.7034,107.7321,3575.0
2016-05-17 12:20:00,112.7,112.83,112.66,112.72,8185.0,107.6748,107.799,107.6366,107.6939,8185.0
2016-05-17 12:25:00,112.72,112.87,112.7,112.77,5800.0,107.6939,107.8372,107.6748,107.7417,5800.0
2016-05-17 12:30:00,112.76,112.85,112.69,112.82,5494.0,107.7321,107.8181,107.6652,107.7894,5494.0
2016-05-17 12:35:00,112.87,113.02,112.73,112.86,8903.0,107.8372,107.9805,107.7034,107.8276,8903.0
2016-05-17 12:40:00,112.88,113.02,112.81,112.88,13500.0,107.8468,107.9805,107.7799,107.8468,13500.0
2016-05-17 12:45:00,112.82,112.82,112.68,112.79,3600.0,107.7894,107.7894,107.6557,107.7608,3600.0
2016-05-17 12:50:00,112.8,112.85,112.63,112.77,6827.0,107.7703,107.8181,107.6079,107.7417,6827.0
2016-05-17 12:55:00,112.73,112.77,112.55,112.69,11928.0,107.7034,107.7417,107.5315,107.6652,11928.0
2016-05-17 13:00:00,112.74,112.79,112.55,112.56,19750.0,107.713,107.7608,107.5315,107.541,19750.0
2016-05-17 13:05:00,112.57,112.82,112.57,112.72,7450.0,107.5506,107.7894,107.5506,107.6939,7450.0
2016-05-17 13:10:00,112.77,112.82,112.68,112.72,4625.0,107.7417,107.7894,107.6557,107.6939,4625.0
2016-05-17 13:15:00,112.74,112.81,112.67,112.81,5300.0,107.713,107.7799,107.6461,107.7799,5300.0
2016-05-17 13:20:00,112.78,112.83,112.71,112.75,3100.0,107.7512,107.799,107.6843,107.7226,3100.0
2016-05-17 13:25:00,112.71,112.8,112.66,112.72,4550.0,107.6843,107.7703,107.6366,107.6939,4550.0
2016-05-17 13:30:00,112.78,112.97,112.74,112.94,6400.0,107.7512,107.9327,107.713,107.9041,6400.0
2016-05-17 13:35:00,112.98,112.98,112.86,112.89,7802.0,107.9423,107.9423,107.8276,107.8563,7802.0
2016-05-17 13:40:00,112.86,112.92,112.77,112.8,3854.0,107.8276,107.885,107.7417,107.7703,3854.0
2016-05-17 13:45:00,112.86,112.88,112.74,112.88,7500.0,107.8276,107.8468,107.713,107.8468,7500.0
2016-05-17 13:50:00,112.88,112.89,112.64,112.68,7924.0,107.8468,107.8563,107.6175,107.6557,7924.0
2016-05-17 13:55:00,112.7,112.7,112.26,112.26,21235.0,107.6748,107.6748,107.2544,107.2544,21235.0
2016-05-17 14:00:00,112.31,112.35,112.11,112.19,22339.0,107.3022,107.3404,107.1111,107.1875,22339.0
2016-05-17 14:05:00,112.22,112.25,111.81,111.81,31100.0,107.2162,107.2448,106.8245,106.8245,31100.0
2016-05-17 14:10:00,111.81,111.9,111.69,111.89,8125.0,106.8245,106.9105,106.7098,106.9009,8125.0
2016-05-17 14:15:00,111.84,111.84,111.54,111.58,7877.0,106.8531,106.8531,106.5665,106.6047,7877.0
2016-05-17 14:20:00,111.66,111.66,111.39,111.39,10751.0,106.6812,106.6812,106.4232,106.4232,10751.0
2016-05-17 14:25:00,111.43,111.55,111.21,111.5,25362.0,106.4614,106.5761,106.2512,106.5283,25362.0
2016-05-17 14:30:00,111.49,111.49,111.32,111.36,12231.0,106.5187,106.5187,106.3563,106.3945,12231.0
2016-05-17 14:35:00,111.37,111.61,111.32,111.51,11562.0,106.4041,106.6334,106.3563,106.5378,11562.0
2016-05-17 14:40:00,111.49,111.53,111.36,111.5,7472.0,106.5187,106.557,106.3945,106.5283,7472.0
2016-05-17 14:45:00,111.5,111.65,111.44,111.48,9806.0,106.5283,106.6716,106.471,106.5092,9806.0
2016-05-17 14:50:00,111.51,111.59,111.32,111.46,10510.0,106.5378,106.6143,106.3563,106.4901,10510.0
2016-05-17 14:55:00,111.41,111.6,111.33,111.58,11619.0,106.4423,106.6238,106.3659,106.6047,11619.0
2016-05-17 15:00:00,111.52,111.57,111.47,111.54,5838.0,106.5474,106.5952,106.4996,106.5665,5838.0
2016-05-17 15:05:00,111.54,111.79,111.54,111.71,13935.0,106.5665,106.8054,106.5665,106.7289,13935.0
2016-05-17 15:10:00,111.74,111.82,111.68,111.74,14266.0,106.7576,106.834,106.7003,106.7576,14266.0
2016-05-17 15:15:00,111.77,111.89,111.65,111.73,30802.0,106.7863,106.9009,106.6716,106.748,30802.0
2016-05-17 15:20:00,111.73,111.77,111.56,111.56,15365.0,106.748,106.7863,106.5856,106.5856,15365.0
2016-05-17 15:25:00,111.58,111.58,111.36,111.58,19476.0,106.6047,106.6047,106.3945,106.6047,19476.0
2016-05-17 15:30:00,111.6,111.65,111.54,111.64,16064.0,106.6238,106.6716,106.5665,106.662,16064.0
2016-05-17 15:35:00,111.66,111.75,111.66,111.7,11188.0,106.6812,106.7671,106.6812,106.7194,11188.0
2016-05-17 15:40:00,111.7,111.75,111.58,111.61,19277.0,106.7194,106.7671,106.6047,106.6334,19277.0
2016-05-17 15:45:00,111.63,111.67,111.53,111.58,43066.0,106.6525,106.6907,106.557,106.6047,43066.0
2016-05-17 15:50:00,111.61,111.68,111.55,111.67,22476.0,106.6334,106.7003,106.5761,106.6907,22476.0
2016-05-17 15:55:00,111.69,111.74,111.53,111.62,41990.0,106.7098,106.7576,106.557,106.6429,41990.0
2016-05-18 09:30:00,111.1,111.5,111.03,111.03,16558.0,106.1461,106.5283,106.0792,106.0792,16558.0
2016-05-18 09:35:00,111.12,111.17,110.57,110.83,15150.0,106.1652,106.213,105.6398,105.8882,15150.0
2016-05-18 09:40:00,110.92,111.12,110.33,110.56,42448.0,105.9742,106.1652,105.4105,105.6302,42448.0
2016-05-18 09:45:00,110.63,110.74,110.39,110.52,6268.0,105.6971,105.8022,105.4678,105.592,6268.0
2016-05-18 09:50:00,110.63,111.1,110.63,111.05,29750.0,105.6971,106.1461,105.6971,106.0984,29750.0
2016-05-18 09:55:00,111.12,111.14,110.92,111.0,8397.0,106.1652,106.1843,105.9742,106.0506,8397.0
2016-05-18 10:00:00,111.03,111.21,111.02,111.14,6852.0,106.0792,106.2512,106.0697,106.1843,6852.0
2016-05-18 10:05:00,111.11,111.28,111.06,111.19,14236.0,106.1557,106.3181,106.1079,106.2321,14236.0
2016-05-18 10:10:00,111.2,111.94,111.18,111.94,20889.0,106.2417,106.9487,106.2226,106.9487,20889.0
2016-05-18 10:15:00,111.94,112.07,111.87,112.0,26229.0,106.9487,107.0729,106.8818,107.006,26229.0
2016-05-18 10:20:00,112.03,112.16,111.78,111.86,15576.0,107.0347,107.1589,106.7958,106.8722,15576.0
2016-05-18 10:25:00,111.96,112.18,111.91,112.15,12200.0,106.9678,107.178,106.92,107.1493,12200.0
2016-05-18 10:30:00,112.11,112.16,111.98,112.02,12500.0,107.1111,107.1589,106.9869,107.0251,12500.0
2016-05-18 10:35:00,112.02,112.06,111.85,112.06,14800.0,107.0251,107.0633,106.8627,107.0633,14800.0
2016-05-18 10:40:00,112.0,112.25,111.93,112.24,8300.0,107.006,107.2448,106.9391,107.2353,8300.0
2016-05-18 10:45:00,112.26,112.27,112.05,112.14,7273.0,107.2544,107.264,107.0538,107.1398,7273.0
2016-05-18 10:50:00,112.11,112.14,111.78,111.8,9070.0,107.1111,107.1398,106.7958,106.8149,9070.0
2016-05-18 10:55:00,111.8,111.8,111.61,111.69,13060.0,106.8149,106.8149,106.6334,106.7098,13060.0
2016-05-18 11:00:00,111.71,111.87,111.55,111.8,7200.0,106.7289,106.8818,106.5761,106.8149,7200.0
2016-05-18 11:05:00,111.79,111.81,111.6,111.7,8190.0,106.8054,106.8245,106.6238,106.7194,8190.0
2016-05-18 11:10:00,111.7,111.75,111.56,111.68,5400.0,106.7194,106.7671,106.5856,106.7003,5400.0
2016-05-18 11:15:00,111.74,111.75,111.43,111.5,7500.0,106.7576,106.7671,106.4614,106.5283,7500.0
2016-05-18 11:20:00,111.55,111.7,111.5,111.53,12254.0,106.5761,106.7194,106.5283,106.557,12254.0
2016-05-18 11:25:00,111.55,111.78,111.53,111.72,8576.0,106.5761,106.7958,106.557,106.7385,8576.0
2016-05-18 11:30:00,111.69,111.79,111.59,111.63,4624.0,106.7098,106.8054,106.6143,106.6525,4624.0
2016-05-18 11:35:00,111.66,111.8,111.66,111.67,10395.0,106.6812,106.8149,106.6812,106.6907,10395.0
2016-05-18 11:40:00,111.7,111.81,111.62,111.72,5400.0,106.7194,106.8245,106.6429,106.7385,5400.0
2016-05-18 11:45:00,111.78,111.87,111.73,111.87,5288.0,106.7958,106.8818,106.748,106.8818,5288.0
2016-05-18 11:50:00,111.85,111.96,111.77,111.77,5650.0,106.8627,106.9678,106.7863,106.7863,5650.0
2016-05-18 11:55:00,111.74,111.77,111.54,111.66,7150.0,106.7576,106.7863,106.5665,106.6812,7150.0
2016-05-18 12:00:00,111.66,111.66,111.54,111.55,2266.0,106.6812,106.6812,106.5665,106.5761,2266.0
2016-05-18 12:05:00,111.5,111.59,111.4,111.43,6900.0,106.5283,106.6143,106.4327,106.4614,6900.0
2016-05-18 12:10:00,111.41,111.48,111.35,111.42,3000.0,106.4423,106.5092,106.385,106.4519,3000.0
2016-05-18 12:15:00,111.39,111.89,110.95,111.37,171138.0,106.4232,106.9009,106.0028,106.4041,171138.0
2016-05-18 12:20:00,111.4,111.72,111.4,111.72,19120.0,106.4327,106.7385,106.4327,106.7385,19120.0
2016-05-18 12:25:00,111.66,111.75,111.44,111.45,9133.0,106.6812,106.7671,106.471,106.4805,9133.0
2016-05-18 12:30:00,111.43,111.54,111.42,111.51,8125.0,106.4614,106.5665,106.4519,106.5378,8125.0
2016-05-18 12:35:00,111.5,111.59,111.43,111.54,4750.0,106.5283,106.6143,106.4614,106.5665,4750.0
2016-05-18 12:40:00,111.55,111.56,111.44,111.45,6450.0,106.5761,106.5856,106.471,106.4805,6450.0
2016-05-18 12:45:00,111.44,111.52,111.36,111.52,4660.0,106.471,106.5474,106.3945,106.5474,4660.0
2016-05-18 12:50:00,111.48,111.52,111.37,111.52,7350.0,106.5092,106.5474,106.4041,106.5474,7350.0
2016-05-18 12:55:00,111.53,111.64,111.44,111.64,8980.0,106.557,106.662,106.471,106.662,8980.0
2016-05-18 13:00:00,111.65,111.77,111.58,111.59,5448.0,106.6716,106.7863,106.6047,106.6143,5448.0
2016-05-18 13:05:00,111.59,111.65,111.41,111.41,5980.0,106.6143,106.6716,106.4423,106.4423,5980.0
2016-05-18 13:10:00,111.41,111.49,111.41,111.49,2880.0,106.4423,106.5187,106.4423,106.5187,2880.0
2016-05-18 13:15:00,111.49,111.6,111.45,111.53,3703.0,106.5187,106.6238,106.4805,106.557,3703.0
2016-05-18 13:20:00,111.53,111.79,111.5,111.79,7751.0,106.557,106.8054,106.5283,106.8054,7751.0
2016-05-18 13:25:00,111.8,111.85,111.67,111.73,12232.0,106.8149,106.8627,106.6907,106.748,12232.0
2016-05-18 13:30:00,111.74,111.8,111.61,111.67,11124.0,106.7576,106.8149,106.6334,106.6907,11124.0
2016-05-18 13:35:00,111.67,111.75,111.61,111.64,7800.0,106.6907,106.7671,106.6334,106.662,7800.0
2016-05-18 13:40:00,111.67,111.72,111.54,111.59,6610.0,106.6907,106.7385,106.5665,106.6143,6610.0
2016-05-18 13:45:00,111.57,111.75,111.57,111.6,8155.0,106.5952,106.7671,106.5952,106.6238,8155.0
2016-05-18 13:50:00,111.57,111.57,111.19,111.22,28983.0,106.5952,106.5952,106.2321,106.2608,28983.0
2016-05-18 13:55:00,111.23,111.31,111.05,111.11,12190.0,106.2703,106.3468,106.0984,106.1557,12190.0
2016-05-18 14:00:00,111.1,111.1,110.7,110.7,17345.0,106.1461,106.1461,105.764,105.764,17345.0
2016-05-18 14:05:00,110.74,110.94,110.45,110.84,39039.0,105.8022,105.9933,105.5251,105.8977,39039.0
2016-05-18 14:10:00,110.81,110.86,110.59,110.59,5894.0,105.8691,105.9168,105.6589,105.6589,5894.0
2016-05-18 14:15:00,110.54,110.59,110.37,110.55,12124.0,105.6111,105.6589,105.4487,105.6206,12124.0
2016-05-18 14:20:00,110.59,110.64,110.22,110.37,24294.0,105.6589,105.7066,105.3054,105.4487,24294.0
2016-05-18 14:25:00,110.28,110.3,109.97,110.0,43652.0,105.3627,105.3818,105.0665,105.0952,43652.0
2016-05-18 14:30:00,110.0,110.04,109.69,109.95,61107.0,105.0952,105.1334,104.799,105.0474,61107.0
2016-05-18 14:35:00,110.01,110.33,109.95,110.3,12374.0,105.1047,105.4105,105.0474,105.3818,12374.0
2016-05-18 14:40:00,110.3,110.67,110.25,110.53,34365.0,105.3818,105.7353,105.334,105.6015,34365.0
2016-05-18 14:45:00,110.58,110.6,110.34,110.5,17970.0,105.6493,105.6684,105.42,105.5729,17970.0
2016-05-18 14:50:00,110.5,110.73,110.46,110.46,11007.0,105.5729,105.7926,105.5347,105.5347,11007.0
2016-05-18 14:55:00,110.42,110.46,110.27,110.36,7137.0,105.4964,105.5347,105.3531,105.4391,7137.0
2016-05-18 15:00:00,110.44,110.6,110.4,110.54,8500.0,105.5156,105.6684,105.4773,105.6111,8500.0
2016-05-18 15:05:00,110.48,110.63,110.42,110.5,20600.0,105.5538,105.6971,105.4964,105.5729,20600.0
2016-05-18 15:10:00,110.48,110.58,110.2,110.29,8205.0,105.5538,105.6493,105.2863,105.3722,8205.0
2016-05-18 15:15:00,110.28,110.32,110.05,110.23,10557.0,105.3627,105.4009,105.1429,105.3149,10557.0
2016-05-18 15:20:00,110.25,110.25,109.98,110.02,18158.0,105.334,105.334,105.0761,105.1143,18158.0
2016-05-18 15:25:00,110.0,110.21,109.99,110.0,13524.0,105.0952,105.2958,105.0856,105.0952,13524.0
2016-05-18 15:30:00,110.04,110.29,109.96,110.29,26999.0,105.1334,105.3722,105.057,105.3722,26999.0
2016-05-18 15:35:00,110.24,110.32,110.11,110.24,21683.0,105.3245,105.4009,105.2003,105.3245,21683.0
2016-05-18 15:40:00,110.22,110.39,110.19,110.38,24862.0,105.3054,105.4678,105.2767,105.4582,24862.0
2016-05-18 15:45:00,110.4,110.65,110.37,110.57,40764.0,105.4773,105.7162,105.4487,105.6398,40764.0
2016-05-18 15:50:00,110.53,110.62,110.49,110.62,25890.0,105.6015,105.6875,105.5633,105.6875,25890.0
2016-05-18 15:55:00,110.62,110.86,110.57,110.77,40167.0,105.6875,105.9168,105.6398,105.8308,40167.0
2016-05-19 09:30:00,109.49,110.27,109.26,110.22,32988.0,104.6079,105.3531,104.3882,105.3054,32988.0
2016-05-19 09:35:00,110.15,110.43,109.89,110.14,23214.0,105.2385,105.506,104.9901,105.2289,23214.0
2016-05-19 09:40:00,110.11,110.31,109.97,110.04,18029.0,105.2003,105.3914,105.0665,105.1334,18029.0
2016-05-19 09:45:00,110.03,110.2,109.68,109.78,12150.0,105.1238,105.2863,104.7894,104.885,12150.0
2016-05-19 09:50:00,109.67,109.67,108.92,109.03,45055.0,104.7799,104.7799,104.0633,104.1684,45055.0
2016-05-19 09:55:00,109.01,109.03,108.52,108.77,47063.0,104.1493,104.1684,103.6812,103.92,47063.0
2016-05-19 10:00:00,108.75,108.75,108.18,108.22,70421.0,103.9009,103.9009,103.3563,103.3945,70421.0
2016-05-19 10:05:00,108.22,108.55,108.07,108.15,67507.0,103.3945,103.7098,103.2512,103.3277,67507.0
2016-05-19 10:10:00,108.12,108.45,107.93,107.97,76644.0,103.299,103.6143,103.1175,103.1557,76644.0
2016-05-19 10:15:00,107.96,108.62,107.95,108.62,24169.0,103.1461,103.7767,103.1366,103.7767,24169.0
2016-05-19 10:20:00,108.6,108.67,108.42,108.63,18484.0,103.7576,103.8245,103.5856,103.7863,18484.0
2016-05-19 10:25:00,108.6,108.94,108.57,108.69,12965.0,103.7576,104.0824,103.7289,103.8436,12965.0
2016-05-19 10:30:00,108.59,108.86,108.44,108.76,28583.0,103.748,104.006,103.6047,103.9105,28583.0
2016-05-19 10:35:00,108.75,108.99,108.64,108.67,32348.0,103.9009,104.1302,103.7958,103.8245,32348.0
2016-05-19 10:40:00,108.66,109.13,108.65,109.07,16792.0,103.8149,104.264,103.8054,104.2066,16792.0
2016-05-19 10:45:00,109.08,109.08,108.87,109.04,23719.0,104.2162,104.2162,104.0156,104.178,23719.0
2016-05-19 10:50:00,109.05,109.07,108.81,108.88,22819.0,104.1875,104.2066,103.9582,104.0251,22819.0
2016-05-19 10:55:00,108.91,109.01,108.83,108.9,19346.0,104.0538,104.1493,103.9773,104.0442,19346.0
2016-05-19 11:00:00,108.9,108.95,108.7,108.82,44425.0,104.0442,104.092,103.8531,103.9678,44425.0
2016-05-19 11:05:00,108.82,109.03,108.76,108.99,40521.0,103.9678,104.1684,103.9105,104.1302,40521.0
2016-05-19 11:10:00,109.0,109.01,108.79,108.81,13100.0,104.1398,104.1493,103.9391,103.9582,13100.0
2016-05-19 11:15:00,108.8,109.03,108.79,109.03,15200.0,103.9487,104.1684,103.9391,104.1684,15200.0
2016-05-19 11:20:00,109.01,109.1,108.94,108.98,20551.0,104.1493,104.2353,104.0824,104.1207,20551.0
2016-05-19 11:25:00,108.98,109.23,108.86,109.02,35593.0,104.1207,104.3595,104.006,104.1589,35593.0
2016-05-19 11:30:00,109.02,109.05,108.88,108.97,45783.0,104.1589,104.1875,104.0251,104.1111,45783.0
2016-05-19 11:35:00,108.98,109.03,108.8,108.95,20824.0,104.1207,104.1684,103.9487,104.092,20824.0
2016-05-19 11:40:00,108.96,108.97,108.66,108.66,12955.0,104.1015,104.1111,103.8149,103.8149,12955.0
2016-05-19 11:45:00,108.63,108.63,108.33,108.36,38066.0,103.7863,103.7863,103.4996,103.5283,38066.0
2016-05-19 11:50:00,108.38,108.55,108.25,108.28,23707.0,103.5474,103.7098,103.4232,103.4519,23707.0
2016-05-19 11:55:00,108.26,108.96,108.19,108.9,18931.0,103.4328,104.1015,103.3659,104.0442,18931.0
2016-05-19 12:00:00,108.82,108.86,108.6,108.73,9600.0,103.9678,104.006,103.7576,103.8818,9600.0
2016-05-19 12:05:00,108.7,108.8,108.6,108.69,15352.0,103.8531,103.9487,103.7576,103.8436,15352.0
2016-05-19 12:10:00,108.69,108.69,108.52,108.52,7949.0,103.8436,103.8436,103.6812,103.6812,7949.0
2016-05-19 12:15:00,108.57,108.64,108.41,108.45,10320.0,103.7289,103.7958,103.5761,103.6143,10320.0
2016-05-19 12:20:00,108.45,108.49,108.28,108.31,17159.0,103.6143,103.6525,103.4519,103.4805,17159.0
2016-05-19 12:25:00,108.28,108.35,108.28,108.32,6618.0,103.4519,103.5187,103.4519,103.4901,6618.0
2016-05-19 12:30:00,108.33,108.4,108.19,108.19,12600.0,103.4996,103.5665,103.3659,103.3659,12600.0
2016-05-19 12:35:00,108.18,108.22,108.12,108.17,8075.0,103.3563,103.3945,103.299,103.3468,8075.0
2016-05-19 12:40:00,108.16,108.17,108.07,108.08,9285.0,103.3372,103.3468,103.2512,103.2608,9285.0
2016-05-19 12:45:00,108.13,108.14,108.08,108.13,6601.0,103.3086,103.3181,103.2608,103.3086,6601.0
2016-05-19 12:50:00,108.13,108.17,108.04,108.05,6734.0,103.3086,103.3468,103.2226,103.2321,6734.0
2016-05-19 12:55:00,108.02,108.22,108.0,108.21,10025.0,103.2035,103.3945,103.1844,103.385,10025.0
2016-05-19 13:00:00,108.23,108.26,108.01,108.01,14253.0,103.4041,103.4328,103.1939,103.1939,14253.0
2016-05-19 13:05:00,108.06,108.11,108.0,108.09,8518.0,103.2417,103.2894,103.1844,103.2703,8518.0
2016-05-19 13:10:00,108.11,108.21,108.07,108.17,15848.0,103.2894,103.385,103.2512,103.3468,15848.0
2016-05-19 13:15:00,108.17,108.23,108.03,108.23,33746.0,103.3468,103.4041,103.213,103.4041,33746.0
2016-05-19 13:20:00,108.21,108.42,108.2,108.3,16478.0,103.385,103.5856,103.3754,103.471,16478.0
2016-05-19 13:25:00,108.29,108.35,108.17,108.29,10626.0,103.4614,103.5187,103.3468,103.4614,10626.0
2016-05-19 13:30:00,108.31,108.6,108.31,108.56,5480.0,103.4805,103.7576,103.4805,103.7194,5480.0
2016-05-19 13:35:00,108.58,108.7,108.47,108.48,16940.0,103.7385,103.8531,103.6334,103.6429,16940.0
2016-05-19 13:40:00,108.5,108.64,108.46,108.57,9080.0,103.6621,103.7958,103.6238,103.7289,9080.0
2016-05-19 13:45:00,108.56,108.6,108.48,108.51,4788.0,103.7194,103.7576,103.6429,103.6716,4788.0
2016-05-19 13:50:00,108.49,108.55,108.45,108.46,6981.0,103.6525,103.7098,103.6143,103.6238,6981.0
2016-05-19 13:55:00,108.45,108.53,108.35,108.36,9110.0,103.6143,103.6907,103.5187,103.5283,9110.0
2016-05-19 14:00:00,108.34,108.39,108.31,108.32,7700.0,103.5092,103.557,103.4805,103.4901,7700.0
2016-05-19 14:05:00,108.31,108.59,108.26,108.59,8980.0,103.4805,103.748,103.4328,103.748,8980.0
2016-05-19 14:10:00,108.62,108.72,108.57,108.67,11700.0,103.7767,103.8722,103.7289,103.8245,11700.0
2016-05-19 14:15:00,108.65,108.66,108.44,108.48,7102.0,103.8054,103.8149,103.6047,103.6429,7102.0
2016-05-19 14:20:00,108.47,108.51,108.4,108.51,6001.0,103.6334,103.6716,103.5665,103.6716,6001.0
2016-05-19 14:25:00,108.51,108.57,108.4,108.42,7409.0,103.6716,103.7289,103.5665,103.5856,7409.0
2016-05-19 14:30:00,108.43,108.43,108.23,108.23,8980.0,103.5952,103.5952,103.4041,103.4041,8980.0
2016-05-19 14:35:00,108.2,108.24,107.95,107.98,20600.0,103.3754,103.4137,103.1366,103.1652,20600.0
2016-05-19 14:40:00,107.94,108.09,107.92,108.01,22896.0,103.127,103.2703,103.1079,103.1939,22896.0
2016-05-19 14:45:00,108.0,108.01,107.8,107.86,23761.0,103.1844,103.1939,102.9933,103.0506,23761.0
2016-05-19 14:50:00,107.87,107.96,107.76,107.96,24430.0,103.0601,103.1461,102.9551,103.1461,24430.0
2016-05-19 14:55:00,107.94,107.97,107.9,107.94,16145.0,103.127,103.1557,103.0888,103.127,16145.0
2016-05-19 15:00:00,107.95,108.06,107.92,108.04,15235.0,103.1366,103.2417,103.1079,103.2226,15235.0
2016-05-19 15:05:00,108.02,108.28,108.02,108.27,21486.0,103.2035,103.4519,103.2035,103.4423,21486.0
2016-05-19 15:10:00,108.28,108.52,108.26,108.48,27001.0,103.4519,103.6812,103.4328,103.6429,27001.0
2016-05-19 15:15:00,108.46,108.52,108.37,108.44,18786.0,103.6238,103.6812,103.5379,103.6047,18786.0
2016-05-19 15:20:00,108.43,108.57,108.43,108.5,16050.0,103.5952,103.7289,103.5952,103.6621,16050.0
2016-05-19 15:25:00,108.5,108.54,108.32,108.32,12239.0,103.6621,103.7003,103.4901,103.4901,12239.0
2016-05-19 15:30:00,108.32,108.49,108.32,108.35,20971.0,103.4901,103.6525,103.4901,103.5187,20971.0
2016-05-19 15:35:00,108.34,108.57,108.32,108.57,19599.0,103.5092,103.7289,103.4901,103.7289,19599.0
2016-05-19 15:40:00,108.55,108.67,108.48,108.48,22430.0,103.7098,103.8245,103.6429,103.6429,22430.0
2016-05-19 15:45:00,108.46,108.6,108.46,108.6,29777.0,103.6238,103.7576,103.6238,103.7576,29777.0
2016-05-19 15:50:00,108.6,108.66,108.56,108.66,46246.0,103.7576,103.8149,103.7194,103.8149,46246.0
2016-05-19 15:55:00,108.67,108.69,108.45,108.55,87837.0,103.8245,103.8436,103.6143,103.7098,87837.0
2016-05-20 09:30:00,108.73,108.86,108.27,108.66,76771.0,103.8818,104.006,103.4423,103.8149,76771.0
2016-05-20 09:35:00,108.66,109.28,108.6,109.11,52488.0,103.8149,104.4073,103.7576,104.2449,52488.0
2016-05-20 09:40:00,109.09,109.42,108.95,109.08,42745.0,104.2258,104.541,104.092,104.2162,42745.0
2016-05-20 09:45:00,109.13,109.18,108.98,109.09,27620.0,104.264,104.3117,104.1207,104.2258,27620.0
2016-05-20 09:50:00,109.14,109.61,109.14,109.48,56719.0,104.2735,104.7226,104.2735,104.5984,56719.0
2016-05-20 09:55:00,109.52,109.71,109.48,109.69,21519.0,104.6366,104.8181,104.5984,104.799,21519.0
2016-05-20 10:00:00,109.7,110.04,109.64,109.7,31414.0,104.8086,105.1334,104.7512,104.8086,31414.0
2016-05-20 10:05:00,109.65,109.91,109.54,109.6,27339.0,104.7608,105.0092,104.6557,104.713,27339.0
2016-05-20 10:10:00,109.56,109.82,109.47,109.73,30163.0,104.6748,104.9232,104.5888,104.8372,30163.0
2016-05-20 10:15:00,109.76,109.93,109.67,109.75,20467.0,104.8659,105.0283,104.7799,104.8563,20467.0
2016-05-20 10:20:00,109.81,109.87,109.62,109.87,29996.0,104.9136,104.971,104.7321,104.971,29996.0
2016-05-20 10:25:00,109.8,110.02,109.71,109.95,27398.0,104.9041,105.1143,104.8181,105.0474,27398.0
2016-05-20 10:30:00,109.94,109.94,109.64,109.75,22005.0,105.0378,105.0378,104.7512,104.8563,22005.0
2016-05-20 10:35:00,109.75,109.87,109.73,109.74,11151.0,104.8563,104.971,104.8372,104.8468,11151.0
2016-05-20 10:40:00,109.74,109.92,109.74,109.92,9758.0,104.8468,105.0187,104.8468,105.0187,9758.0
2016-05-20 10:45:00,109.9,110.08,109.9,110.0,20431.0,104.9996,105.1716,104.9996,105.0952,20431.0
2016-05-20 10:50:00,110.0,110.09,109.82,109.84,17665.0,105.0952,105.1812,104.9232,104.9423,17665.0
2016-05-20 10:55:00,109.83,109.88,109.76,109.87,6677.0,104.9328,104.9805,104.8659,104.971,6677.0
2016-05-20 11:00:00,109.88,109.95,109.85,109.89,9455.0,104.9805,105.0474,104.9519,104.9901,9455.0
2016-05-20 11:05:00,109.92,109.93,109.77,109.77,15601.0,105.0187,105.0283,104.8754,104.8754,15601.0
2016-05-20 11:10:00,109.77,109.81,109.63,109.66,26001.0,104.8754,104.9136,104.7417,104.7703,26001.0
2016-05-20 11:15:00,109.67,109.82,109.66,109.78,13600.0,104.7799,104.9232,104.7703,104.885,13600.0
2016-05-20 11:20:00,109.75,109.9,109.74,109.87,27111.0,104.8563,104.9996,104.8468,104.971,27111.0
2016-05-20 11:25:00,109.89,110.14,109.89,110.11,20410.0,104.9901,105.2289,104.9901,105.2003,20410.0
2016-05-20 11:30:00,110.1,110.21,110.05,110.19,13200.0,105.1907,105.2958,105.1429,105.2767,13200.0
2016-05-20 11:35:00,110.22,110.37,110.01,110.34,43942.0,105.3054,105.4487,105.1047,105.42,43942.0
2016-05-20 11:40:00,110.38,110.58,110.38,110.55,22082.0,105.4582,105.6493,105.4582,105.6206,22082.0
2016-05-20 11:45:00,110.53,110.56,110.45,110.56,28374.0,105.6015,105.6302,105.5251,105.6302,28374.0
2016-05-20 11:50:00,110.55,110.55,110.37,110.38,17500.0,105.6206,105.6206,105.4487,105.4582,17500.0
2016-05-20 11:55:00,110.4,110.46,110.31,110.38,21420.0,105.4773,105.5347,105.3914,105.4582,21420.0
2016-05-20 12:00:00,110.38,110.53,110.38,110.49,16408.0,105.4582,105.6015,105.4582,105.5633,16408.0
2016-05-20 12:05:00,110.52,110.59,110.51,110.59,8872.0,105.592,105.6589,105.5824,105.6589,8872.0
2016-05-20 12:10:00,110.58,110.63,110.49,110.53,20356.0,105.6493,105.6971,105.5633,105.6015,20356.0
2016-05-20 12:15:00,110.5,110.72,110.5,110.72,11874.0,105.5729,105.7831,105.5729,105.7831,11874.0
2016-05-20 12:20:00,110.68,110.76,110.64,110.73,11806.0,105.7449,105.8213,105.7066,105.7926,11806.0
2016-05-20 12:25:00,110.67,110.73,110.64,110.71,6300.0,105.7353,105.7926,105.7066,105.7735,6300.0
2016-05-20 12:30:00,110.67,110.69,110.52,110.6,14428.0,105.7353,105.7544,105.592,105.6684,14428.0
2016-05-20 12:35:00,110.56,110.64,110.53,110.63,11800.0,105.6302,105.7066,105.6015,105.6971,11800.0
2016-05-20 12:40:00,110.62,110.76,110.53,110.72,20193.0,105.6875,105.8213,105.6015,105.7831,20193.0
2016-05-20 12:45:00,110.7,110.83,110.7,110.77,6530.0,105.764,105.8882,105.764,105.8308,6530.0
2016-05-20 12:50:00,110.77,110.99,110.76,110.98,14550.0,105.8308,106.041,105.8213,106.0315,14550.0
2016-05-20 12:55:00,110.99,111.02,110.94,110.98,24991.0,106.041,106.0697,105.9933,106.0315,24991.0
2016-05-20 13:00:00,110.97,111.08,110.94,111.03,16866.0,106.0219,106.127,105.9933,106.0792,16866.0
2016-05-20 13:05:00,111.02,111.03,110.82,110.92,18125.0,106.0697,106.0792,105.8786,105.9742,18125.0
2016-05-20 13:10:00,110.92,110.95,110.83,110.89,9241.0,105.9742,106.0028,105.8882,105.9455,9241.0
2016-05-20 13:15:00,110.86,110.94,110.82,110.84,11052.0,105.9168,105.9933,105.8786,105.8977,11052.0
2016-05-20 13:20:00,110.82,110.85,110.67,110.69,17630.0,105.8786,105.9073,105.7353,105.7544,17630.0
2016-05-20 13:25:00,110.69,110.7,110.55,110.57,7650.0,105.7544,105.764,105.6206,105.6398,7650.0
2016-05-20 13:30:00,110.56,110.57,110.29,110.29,28227.0,105.6302,105.6398,105.3722,105.3722,28227.0
2016-05-20 13:35:00,110.29,110.45,110.28,110.33,23162.0,105.3722,105.5251,105.3627,105.4105,23162.0
2016-05-20 13:40:00,110.33,110.53,110.29,110.53,14812.0,105.4105,105.6015,105.3722,105.6015,14812.0
2016-05-20 13:45:00,110.51,110.53,110.43,110.47,10727.0,105.5824,105.6015,105.506,105.5442,10727.0
2016-05-20 13:50:00,110.47,110.51,110.43,110.48,16761.0,105.5442,105.5824,105.506,105.5538,16761.0
2016-05-20 13:55:00,110.46,110.5,110.41,110.41,18671.0,105.5347,105.5729,105.4869,105.4869,18671.0
2016-05-20 14:00:00,110.41,110.46,110.34,110.43,13397.0,105.4869,105.5347,105.42,105.506,13397.0
2016-05-20 14:05:00,110.43,110.64,110.42,110.63,12948.0,105.506,105.7066,105.4964,105.6971,12948.0
2016-05-20 14:10:00,110.62,110.68,110.61,110.66,13636.0,105.6875,105.7449,105.678,105.7257,13636.0
2016-05-20 14:15:00,110.67,110.82,110.63,110.74,16947.0,105.7353,105.8786,105.6971,105.8022,16947.0
2016-05-20 14:20:00,110.74,110.79,110.67,110.75,9844.0,105.8022,105.8499,105.7353,105.8117,9844.0
2016-05-20 14:25:00,110.77,110.78,110.72,110.78,8800.0,105.8308,105.8404,105.7831,105.8404,8800.0
2016-05-20 14:30:00,110.78,110.83,110.73,110.78,20633.0,105.8404,105.8882,105.7926,105.8404,20633.0
2016-05-20 14:35:00,110.79,110.8,110.69,110.71,15474.0,105.8499,105.8595,105.7544,105.7735,15474.0
2016-05-20 14:40:00,110.71,110.74,110.67,110.72,46672.0,105.7735,105.8022,105.7353,105.7831,46672.0
2016-05-20 14:45:00,110.73,110.79,110.69,110.69,23295.0,105.7926,105.8499,105.7544,105.7544,23295.0
2016-05-20 14:50:00,110.69,110.73,110.68,110.7,18060.0,105.7544,105.7926,105.7449,105.764,18060.0
2016-05-20 14:55:00,110.72,110.82,110.69,110.78,40859.0,105.7831,105.8786,105.7544,105.8404,40859.0
2016-05-20 15:00:00,110.77,110.84,110.54,110.58,33895.0,105.8308,105.8977,105.6111,105.6493,33895.0
2016-05-20 15:05:00,110.56,110.56,110.47,110.53,32118.0,105.6302,105.6302,105.5442,105.6015,32118.0
2016-05-20 15:10:00,110.52,110.55,110.47,110.52,32904.0,105.592,105.6206,105.5442,105.592,32904.0
2016-05-20 15:15:00,110.52,110.57,110.48,110.52,32931.0,105.592,105.6398,105.5538,105.592,32931.0
2016-05-20 15:20:00,110.54,110.74,110.52,110.74,48461.0,105.6111,105.8022,105.592,105.8022,48461.0
2016-05-20 15:25:00,110.71,110.8,110.61,110.61,49621.0,105.7735,105.8595,105.678,105.678,49621.0
2016-05-20 15:30:00,110.63,110.69,110.56,110.57,19809.0,105.6971,105.7544,105.6302,105.6398,19809.0
2016-05-20 15:35:00,110.57,110.64,110.57,110.64,17926.0,105.6398,105.7066,105.6398,105.7066,17926.0
2016-05-20 15:40:00,110.64,110.66,110.56,110.59,20533.0,105.7066,105.7257,105.6302,105.6589,20533.0
2016-05-20 15:45:00,110.55,110.59,110.49,110.51,32394.0,105.6206,105.6589,105.5633,105.5824,32394.0
2016-05-20 15:50:00,110.49,110.65,110.45,110.61,77989.0,105.5633,105.7162,105.5251,105.678,77989.0
2016-05-20 15:55:00,110.61,110.61,110.49,110.49,72831.0,105.678,105.678,105.5633,105.5633,72831.0
2016-05-23 09:30:00,110.3,110.64,110.02,110.47,33442.0,105.3818,105.7066,105.1143,105.5442,33442.0
2016-05-23 09:35:00,110.55,110.67,110.21,110.47,24376.0,105.6206,105.7353,105.2958,105.5442,24376.0
2016-05-23 09:40:00,110.36,110.7,110.19,110.29,23775.0,105.4391,105.764,105.2767,105.3722,23775.0
2016-05-23 09:45:00,110.28,110.36,109.93,110.26,48388.0,105.3627,105.4391,105.0283,105.3436,48388.0
2016-05-23 09:50:00,110.27,110.33,110.0,110.15,11284.0,105.3531,105.4105,105.0952,105.2385,11284.0
2016-05-23 09:55:00,110.09,110.22,109.99,110.0,9810.0,105.1812,105.3054,105.0856,105.0952,9810.0
2016-05-23 10:00:00,110.0,110.22,110.0,110.13,22726.0,105.0952,105.3054,105.0952,105.2194,22726.0
2016-05-23 10:05:00,110.17,110.34,110.1,110.32,12200.0,105.2576,105.42,105.1907,105.4009,12200.0
2016-05-23 10:10:00,110.31,110.61,110.19,110.33,22300.0,105.3914,105.678,105.2767,105.4105,22300.0
2016-05-23 10:15:00,110.32,110.43,110.2,110.2,6010.0,105.4009,105.506,105.2863,105.2863,6010.0
2016-05-23 10:20:00,110.32,110.66,110.31,110.62,12761.0,105.4009,105.7257,105.3914,105.6875,12761.0
2016-05-23 10:25:00,110.56,110.56,110.27,110.32,11024.0,105.6302,105.6302,105.3531,105.4009,11024.0
2016-05-23 10:30:00,110.33,110.44,110.22,110.4,28272.0,105.4105,105.5156,105.3054,105.4773,28272.0
2016-05-23 10:35:00,110.39,110.39,110.23,110.28,9175.0,105.4678,105.4678,105.3149,105.3627,9175.0
2016-05-23 10:40:00,110.3,110.31,110.13,110.24,8537.0,105.3818,105.3914,105.2194,105.3245,8537.0
2016-05-23 10:45:00,110.22,110.32,110.19,110.25,7007.0,105.3054,105.4009,105.2767,105.334,7007.0
2016-05-23 10:50:00,110.22,110.31,110.21,110.25,5755.0,105.3054,105.3914,105.2958,105.334,5755.0
2016-05-23 10:55:00,110.21,110.29,110.16,110.27,8310.0,105.2958,105.3722,105.248,105.3531,8310.0
2016-05-23 11:00:00,110.23,110.31,110.21,110.27,4500.0,105.3149,105.3914,105.2958,105.3531,4500.0
2016-05-23 11:05:00,110.27,110.54,110.26,110.54,12466.0,105.3531,105.6111,105.3436,105.6111,12466.0
2016-05-23 11:10:00,110.53,110.54,110.48,110.53,14575.0,105.6015,105.6111,105.5538,105.6015,14575.0
2016-05-23 11:15:00,110.52,110.54,110.37,110.38,15709.0,105.592,105.6111,105.4487,105.4582,15709.0
2016-05-23 11:20:00,110.38,110.44,110.36,110.41,4950.0,105.4582,105.5156,105.4391,105.4869,4950.0
2016-05-23 11:25:00,110.42,110.44,110.29,110.41,7110.0,105.4964,105.5156,105.3722,105.4869,7110.0
2016-05-23 11:30:00,110.42,110.45,110.23,110.26,9400.0,105.4964,105.5251,105.3149,105.3436,9400.0
2016-05-23 11:35:00,110.29,110.32,110.12,110.19,6357.0,105.3722,105.4009,105.2098,105.2767,6357.0
2016-05-23 11:40:00,110.16,110.33,110.16,110.28,5747.0,105.248,105.4105,105.248,105.3627,5747.0
2016-05-23 11:45:00,110.26,110.43,110.25,110.41,8319.0,105.3436,105.506,105.334,105.4869,8319.0
2016-05-23 11:50:00,110.34,110.36,110.26,110.3,4604.0,105.42,105.4391,105.3436,105.3818,4604.0
2016-05-23 11:55:00,110.33,110.36,110.27,110.35,6800.0,105.4105,105.4391,105.3531,105.4296,6800.0
2016-05-23 12:00:00,110.36,110.46,110.36,110.45,6675.0,105.4391,105.5347,105.4391,105.5251,6675.0
2016-05-23 12:05:00,110.43,110.43,110.32,110.34,6795.0,105.506,105.506,105.4009,105.42,6795.0
2016-05-23 12:10:00,110.34,110.42,110.34,110.39,3220.0,105.42,105.4964,105.42,105.4678,3220.0
2016-05-23 12:15:00,110.41,110.51,110.41,110.48,4260.0,105.4869,105.5824,105.4869,105.5538,4260.0
2016-05-23 12:20:00,110.47,110.51,110.41,110.46,3600.0,105.5442,105.5824,105.4869,105.5347,3600.0
2016-05-23 12:25:00,110.48,110.48,110.37,110.46,5700.0,105.5538,105.5538,105.4487,105.5347,5700.0
2016-05-23 12:30:00,110.44,110.52,110.44,110.48,8424.0,105.5156,105.592,105.5156,105.5538,8424.0
2016-05-23 12:35:00,110.45,110.54,110.45,110.53,8780.0,105.5251,105.6111,105.5251,105.6015,8780.0
2016-05-23 12:40:00,110.47,110.62,110.47,110.62,14408.0,105.5442,105.6875,105.5442,105.6875,14408.0
2016-05-23 12:45:00,110.64,110.67,110.52,110.55,8700.0,105.7066,105.7353,105.592,105.6206,8700.0
2016-05-23 12:50:00,110.56,110.6,110.47,110.6,4700.0,105.6302,105.6684,105.5442,105.6684,4700.0
2016-05-23 12:55:00,110.61,110.65,110.49,110.51,3800.0,105.678,105.7162,105.5633,105.5824,3800.0
2016-05-23 13:00:00,110.51,110.55,110.47,110.5,7818.0,105.5824,105.6206,105.5442,105.5729,7818.0
2016-05-23 13:05:00,110.47,110.51,110.37,110.39,14500.0,105.5442,105.5824,105.4487,105.4678,14500.0
2016-05-23 13:10:00,110.43,110.43,110.33,110.4,4300.0,105.506,105.506,105.4105,105.4773,4300.0
2016-05-23 13:15:00,110.42,110.45,110.37,110.38,4169.0,105.4964,105.5251,105.4487,105.4582,4169.0
2016-05-23 13:20:00,110.36,110.46,110.35,110.45,3300.0,105.4391,105.5347,105.4296,105.5251,3300.0
2016-05-23 13:25:00,110.39,110.46,110.34,110.34,5625.0,105.4678,105.5347,105.42,105.42,5625.0
2016-05-23 13:30:00,110.37,110.4,110.29,110.4,7375.0,105.4487,105.4773,105.3722,105.4773,7375.0
2016-05-23 13:35:00,110.37,110.38,110.29,110.37,7682.0,105.4487,105.4582,105.3722,105.4487,7682.0
2016-05-23 13:40:00,110.39,110.39,110.31,110.36,2485.0,105.4678,105.4678,105.3914,105.4391,2485.0
2016-05-23 13:45:00,110.32,110.36,110.29,110.34,7720.0,105.4009,105.4391,105.3722,105.42,7720.0
2016-05-23 13:50:00,110.34,110.52,110.32,110.52,7068.0,105.42,105.592,105.4009,105.592,7068.0
2016-05-23 13:55:00,110.52,110.63,110.47,110.47,15273.0,105.592,105.6971,105.5442,105.5442,15273.0
2016-05-23 14:00:00,110.45,110.51,110.37,110.48,12633.0,105.5251,105.5824,105.4487,105.5538,12633.0
2016-05-23 14:05:00,110.43,110.48,110.38,110.38,4250.0,105.506,105.5538,105.4582,105.4582,4250.0
2016-05-23 14:10:00,110.39,110.61,110.39,110.6,5351.0,105.4678,105.678,105.4678,105.6684,5351.0
2016-05-23 14:15:00,110.57,110.71,110.57,110.71,17129.0,105.6398,105.7735,105.6398,105.7735,17129.0
2016-05-23 14:20:00,110.72,110.72,110.58,110.61,5064.0,105.7831,105.7831,105.6493,105.678,5064.0
2016-05-23 14:25:00,110.59,110.66,110.52,110.6,5697.0,105.6589,105.7257,105.592,105.6684,5697.0
2016-05-23 14:30:00,110.61,110.77,110.56,110.77,31202.0,105.678,105.8308,105.6302,105.8308,31202.0
2016-05-23 14:35:00,110.76,110.77,110.65,110.65,9439.0,105.8213,105.8308,105.7162,105.7162,9439.0
2016-05-23 14:40:00,110.69,110.76,110.67,110.74,5642.0,105.7544,105.8213,105.7353,105.8022,5642.0
2016-05-23 14:45:00,110.75,110.75,110.56,110.66,8967.0,105.8117,105.8117,105.6302,105.7257,8967.0
2016-05-23 14:50:00,110.69,110.71,110.58,110.62,12432.0,105.7544,105.7735,105.6493,105.6875,12432.0
2016-05-23 14:55:00,110.6,110.65,110.53,110.54,5769.0,105.6684,105.7162,105.6015,105.6111,5769.0
2016-05-23 15:00:00,110.55,110.6,110.47,110.47,10239.0,105.6206,105.6684,105.5442,105.5442,10239.0
2016-05-23 15:05:00,110.46,110.56,110.42,110.47,14741.0,105.5347,105.6302,105.4964,105.5442,14741.0
2016-05-23 15:10:00,110.44,110.44,110.33,110.34,8601.0,105.5156,105.5156,105.4105,105.42,8601.0
2016-05-23 15:15:00,110.35,110.37,110.25,110.37,19178.0,105.4296,105.4487,105.334,105.4487,19178.0
2016-05-23 15:20:00,110.38,110.45,110.32,110.39,13331.0,105.4582,105.5251,105.4009,105.4678,13331.0
2016-05-23 15:25:00,110.41,110.5,110.38,110.48,8450.0,105.4869,105.5729,105.4582,105.5538,8450.0
2016-05-23 15:30:00,110.48,110.58,110.43,110.5,16174.0,105.5538,105.6493,105.506,105.5729,16174.0
2016-05-23 15:35:00,110.51,110.53,110.39,110.43,9400.0,105.5824,105.6015,105.4678,105.506,9400.0
2016-05-23 15:40:00,110.42,110.44,110.35,110.42,19013.0,105.4964,105.5156,105.4296,105.4964,19013.0
2016-05-23 15:45:00,110.44,110.44,110.35,110.36,14518.0,105.5156,105.5156,105.4296,105.4391,14518.0
2016-05-23 15:50:00,110.37,110.37,110.25,110.25,17234.0,105.4487,105.4487,105.334,105.334,17234.0
2016-05-23 15:55:00,110.25,110.25,110.14,110.19,39998.0,105.334,105.334,105.2289,105.2767,39998.0
2016-05-24 09:30:00,110.77,111.0,110.38,110.84,15774.0,106.0553,106.2755,105.6819,106.1223,15774.0
2016-05-24 09:35:00,110.75,111.42,110.44,111.23,32913.0,106.0361,106.6776,105.7393,106.4957,32913.0
2016-05-24 09:40:00,111.17,111.24,110.72,110.84,22952.0,106.4383,106.5053,106.0074,106.1223,22952.0
2016-05-24 09:45:00,110.79,111.05,110.77,110.82,25183.0,106.0744,106.3234,106.0553,106.1031,25183.0
2016-05-24 09:50:00,110.87,111.3,110.87,111.3,7533.0,106.151,106.5627,106.151,106.5627,7533.0
2016-05-24 09:55:00,111.37,111.39,111.05,111.23,11829.0,106.6297,106.6489,106.3234,106.4957,11829.0
2016-05-24 10:00:00,111.18,111.43,111.07,111.34,13110.0,106.4478,106.6872,106.3425,106.601,13110.0
2016-05-24 10:05:00,111.41,111.66,111.4,111.53,15062.0,106.668,106.9074,106.6585,106.7829,15062.0
2016-05-24 10:10:00,111.57,112.15,111.54,111.94,49758.0,106.8212,107.3765,106.7925,107.1755,49758.0
2016-05-24 10:15:00,111.95,112.21,111.92,112.08,11344.0,107.1851,107.434,107.1563,107.3095,11344.0
2016-05-24 10:20:00,112.05,112.53,112.05,112.52,28592.0,107.2808,107.7404,107.2808,107.7308,28592.0
2016-05-24 10:25:00,112.5,112.63,112.4,112.58,12266.0,107.7116,107.8361,107.6159,107.7882,12266.0
2016-05-24 10:30:00,112.57,112.59,112.4,112.59,17980.0,107.7787,107.7978,107.6159,107.7978,17980.0
2016-05-24 10:35:00,112.59,112.84,112.59,112.73,28109.0,107.7978,108.0372,107.7978,107.9319,28109.0
2016-05-24 10:40:00,112.77,112.77,112.47,112.6,28124.0,107.9701,107.9701,107.6829,107.8074,28124.0
2016-05-24 10:45:00,112.62,112.77,112.54,112.67,10956.0,107.8265,107.9701,107.7499,107.8744,10956.0
2016-05-24 10:50:00,112.71,112.71,112.35,112.51,14534.0,107.9127,107.9127,107.568,107.7212,14534.0
2016-05-24 10:55:00,112.49,112.64,112.44,112.64,36908.0,107.7021,107.8457,107.6542,107.8457,36908.0
2016-05-24 11:00:00,112.63,112.78,112.63,112.74,17628.0,107.8361,107.9797,107.8361,107.9414,17628.0
2016-05-24 11:05:00,112.7,112.77,112.62,112.68,14827.0,107.9031,107.9701,107.8265,107.884,14827.0
2016-05-24 11:10:00,112.68,112.68,112.48,112.54,11167.0,107.884,107.884,107.6925,107.7499,11167.0
2016-05-24 11:15:00,112.5,112.6,112.46,112.5,18545.0,107.7116,107.8074,107.6733,107.7116,18545.0
2016-05-24 11:20:00,112.51,112.64,112.48,112.58,10764.0,107.7212,107.8457,107.6925,107.7882,10764.0
2016-05-24 11:25:00,112.59,112.68,112.56,112.56,14336.0,107.7978,107.884,107.7691,107.7691,14336.0
2016-05-24 11:30:00,112.58,112.74,112.56,112.68,27616.0,107.7882,107.9414,107.7691,107.884,27616.0
2016-05-24 11:35:00,112.67,112.88,112.66,112.85,17607.0,107.8744,108.0755,107.8648,108.0467,17607.0
2016-05-24 11:40:00,112.84,112.95,112.75,112.92,21040.0,108.0372,108.1425,107.951,108.1138,21040.0
2016-05-24 11:45:00,112.95,113.08,112.91,113.03,21232.0,108.1425,108.267,108.1042,108.2191,21232.0
2016-05-24 11:50:00,113.02,113.14,112.94,113.14,20730.0,108.2095,108.3244,108.1329,108.3244,20730.0
2016-05-24 11:55:00,113.14,113.17,113.01,113.07,19857.0,108.3244,108.3531,108.1999,108.2574,19857.0
2016-05-24 12:00:00,113.04,113.12,112.95,112.95,29109.0,108.2287,108.3053,108.1425,108.1425,29109.0
2016-05-24 12:05:00,112.93,113.17,112.93,113.1,23123.0,108.1233,108.3531,108.1233,108.2861,23123.0
2016-05-24 12:10:00,113.11,113.18,113.08,113.16,18310.0,108.2957,108.3627,108.267,108.3435,18310.0
2016-05-24 12:15:00,113.13,113.19,113.08,113.19,18254.0,108.3148,108.3723,108.267,108.3723,18254.0
2016-05-24 12:20:00,113.16,113.19,113.11,113.12,18938.0,108.3435,108.3723,108.2957,108.3053,18938.0
2016-05-24 12:25:00,113.13,113.16,113.05,113.12,15681.0,108.3148,108.3435,108.2382,108.3053,15681.0
2016-05-24 12:30:00,113.09,113.13,113.04,113.12,16135.0,108.2765,108.3148,108.2287,108.3053,16135.0
2016-05-24 12:35:00,113.12,113.13,113.07,113.13,13905.0,108.3053,108.3148,108.2574,108.3148,13905.0
2016-05-24 12:40:00,113.13,113.15,113.09,113.12,22842.0,108.3148,108.334,108.2765,108.3053,22842.0
2016-05-24 12:45:00,113.12,113.14,113.06,113.09,13882.0,108.3053,108.3244,108.2478,108.2765,13882.0
2016-05-24 12:50:00,113.09,113.18,113.06,113.09,26497.0,108.2765,108.3627,108.2478,108.2765,26497.0
2016-05-24 12:55:00,113.08,113.27,113.07,113.27,29043.0,108.267,108.4489,108.2574,108.4489,29043.0
2016-05-24 13:00:00,113.29,113.47,113.28,113.37,25046.0,108.468,108.6404,108.4584,108.5446,25046.0
2016-05-24 13:05:00,113.36,113.36,113.07,113.07,27848.0,108.535,108.535,108.2574,108.2574,27848.0
2016-05-24 13:10:00,113.06,113.21,113.06,113.19,17357.0,108.2478,108.3914,108.2478,108.3723,17357.0
2016-05-24 13:15:00,113.19,113.24,113.06,113.08,28423.0,108.3723,108.4201,108.2478,108.267,28423.0
2016-05-24 13:20:00,113.1,113.15,112.93,113.13,39149.0,108.2861,108.334,108.1233,108.3148,39149.0
2016-05-24 13:25:00,113.13,113.19,113.05,113.19,24548.0,108.3148,108.3723,108.2382,108.3723,24548.0
2016-05-24 13:30:00,113.19,113.32,113.15,113.23,17429.0,108.3723,108.4967,108.334,108.4106,17429.0
2016-05-24 13:35:00,113.21,113.33,113.16,113.33,33338.0,108.3914,108.5063,108.3435,108.5063,33338.0
2016-05-24 13:40:00,113.36,113.38,113.25,113.33,15696.0,108.535,108.5542,108.4297,108.5063,15696.0
2016-05-24 13:45:00,113.32,113.37,113.17,113.37,10845.0,108.4967,108.5446,108.3531,108.5446,10845.0
2016-05-24 13:50:00,113.37,113.44,113.34,113.39,22432.0,108.5446,108.6116,108.5159,108.5638,22432.0
2016-05-24 13:55:00,113.38,113.49,113.37,113.47,17459.0,108.5542,108.6595,108.5446,108.6404,17459.0
2016-05-24 14:00:00,113.46,113.57,113.46,113.52,86986.0,108.6308,108.7361,108.6308,108.6882,86986.0
2016-05-24 14:05:00,113.51,113.55,113.49,113.52,34274.0,108.6787,108.717,108.6595,108.6882,34274.0
2016-05-24 14:10:00,113.52,113.69,113.5,113.66,25400.0,108.6882,108.851,108.6691,108.8223,25400.0
2016-05-24 14:15:00,113.67,113.67,113.46,113.48,25462.0,108.8318,108.8318,108.6308,108.6499,25462.0
2016-05-24 14:20:00,113.46,113.46,113.24,113.28,15334.0,108.6308,108.6308,108.4201,108.4584,15334.0
2016-05-24 14:25:00,113.28,113.4,113.28,113.36,19686.0,108.4584,108.5733,108.4584,108.535,19686.0
2016-05-24 14:30:00,113.36,113.39,113.24,113.38,15817.0,108.535,108.5638,108.4201,108.5542,15817.0
2016-05-24 14:35:00,113.39,113.49,113.35,113.45,15240.0,108.5638,108.6595,108.5255,108.6212,15240.0
2016-05-24 14:40:00,113.46,113.53,113.42,113.5,12924.0,108.6308,108.6978,108.5925,108.6691,12924.0
2016-05-24 14:45:00,113.52,113.57,113.45,113.54,15801.0,108.6882,108.7361,108.6212,108.7074,15801.0
2016-05-24 14:50:00,113.55,113.67,113.55,113.56,18000.0,108.717,108.8318,108.717,108.7265,18000.0
2016-05-24 14:55:00,113.57,113.57,113.26,113.26,28856.0,108.7361,108.7361,108.4393,108.4393,28856.0
2016-05-24 15:00:00,113.26,113.31,113.2,113.22,28163.0,108.4393,108.4872,108.3818,108.401,28163.0
2016-05-24 15:05:00,113.18,113.19,113.04,113.09,25239.0,108.3627,108.3723,108.2287,108.2765,25239.0
2016-05-24 15:10:00,113.09,113.13,113.04,113.1,27577.0,108.2765,108.3148,108.2287,108.2861,27577.0
2016-05-24 15:15:00,113.1,113.31,113.08,113.27,30069.0,108.2861,108.4872,108.267,108.4489,30069.0
2016-05-24 15:20:00,113.27,113.42,113.23,113.4,22185.0,108.4489,108.5925,108.4106,108.5733,22185.0
2016-05-24 15:25:00,113.4,113.46,113.26,113.46,25750.0,108.5733,108.6308,108.4393,108.6308,25750.0
2016-05-24 15:30:00,113.43,113.44,113.27,113.3,22794.0,108.6021,108.6116,108.4489,108.4776,22794.0
2016-05-24 15:35:00,113.31,113.36,113.19,113.26,24648.0,108.4872,108.535,108.3723,108.4393,24648.0
2016-05-24 15:40:00,113.27,113.44,113.26,113.4,32747.0,108.4489,108.6116,108.4393,108.5733,32747.0
2016-05-24 15:45:00,113.39,113.4,113.22,113.24,59620.0,108.5638,108.5733,108.401,108.4201,59620.0
2016-05-24 15:50:00,113.24,113.31,113.12,113.13,94573.0,108.4201,108.4872,108.3053,108.3148,94573.0
2016-05-24 15:55:00,113.14,113.18,113.02,113.16,124713.0,108.3244,108.3627,108.2095,108.3435,124713.0
2016-05-25 09:30:00,113.17,113.74,113.13,113.42,47829.0,108.3531,108.8989,108.3148,108.5925,47829.0
2016-05-25 09:35:00,113.45,113.69,113.3,113.33,23977.0,108.6212,108.851,108.4776,108.5063,23977.0
2016-05-25 09:40:00,113.31,113.63,112.82,112.84,23063.0,108.4872,108.7935,108.018,108.0372,23063.0
2016-05-25 09:45:00,112.95,113.16,112.66,112.66,18630.0,108.1425,108.3435,107.8648,107.8648,18630.0
2016-05-25 09:50:00,112.73,113.06,112.71,113.0,20636.0,107.9319,108.2478,107.9127,108.1904,20636.0
2016-05-25 09:55:00,113.02,113.28,112.91,113.13,14719.0,108.2095,108.4584,108.1042,108.3148,14719.0
2016-05-25 10:00:00,113.09,113.59,113.06,113.5,28279.0,108.2765,108.7552,108.2478,108.6691,28279.0
2016-05-25 10:05:00,113.52,113.71,113.48,113.65,18996.0,108.6882,108.8701,108.6499,108.8127,18996.0
2016-05-25 10:10:00,113.62,113.73,113.5,113.64,5178.0,108.784,108.8893,108.6691,108.8031,5178.0
2016-05-25 10:15:00,113.54,114.1,113.54,114.09,29256.0,108.7074,109.2435,108.7074,109.234,29256.0
2016-05-25 10:20:00,114.08,114.1,113.89,114.0,16011.0,109.2244,109.2435,109.0425,109.1478,16011.0
2016-05-25 10:25:00,114.01,114.07,113.9,113.93,41920.0,109.1574,109.2148,109.0521,109.0808,41920.0
2016-05-25 10:30:00,113.93,113.98,113.32,113.34,69817.0,109.0808,109.1286,108.4967,108.5159,69817.0
2016-05-25 10:35:00,113.32,113.48,113.11,113.48,39115.0,108.4967,108.6499,108.2957,108.6499,39115.0
2016-05-25 10:40:00,113.48,113.62,113.29,113.32,13155.0,108.6499,108.784,108.468,108.4967,13155.0
2016-05-25 10:45:00,113.35,113.39,113.08,113.15,11121.0,108.5255,108.5638,108.267,108.334,11121.0
2016-05-25 10:50:00,113.12,113.14,112.85,112.98,23709.0,108.3053,108.3244,108.0467,108.1712,23709.0
2016-05-25 10:55:00,112.97,113.09,112.92,112.99,13710.0,108.1616,108.2765,108.1138,108.1808,13710.0
2016-05-25 11:00:00,113.03,113.15,112.97,113.12,14450.0,108.2191,108.334,108.1616,108.3053,14450.0
2016-05-25 11:05:00,113.11,113.13,112.91,112.93,19596.0,108.2957,108.3148,108.1042,108.1233,19596.0
2016-05-25 11:10:00,112.91,112.97,112.84,112.84,6152.0,108.1042,108.1616,108.0372,108.0372,6152.0
2016-05-25 11:15:00,112.86,113.03,112.84,112.87,12604.0,108.0563,108.2191,108.0372,108.0659,12604.0
2016-05-25 11:20:00,112.82,112.87,112.75,112.8,6339.0,108.018,108.0659,107.951,107.9989,6339.0
2016-05-25 11:25:00,112.77,112.78,112.67,112.75,8661.0,107.9701,107.9797,107.8744,107.951,8661.0
2016-05-25 11:30:00,112.73,112.83,112.71,112.83,6241.0,107.9319,108.0276,107.9127,108.0276,6241.0
2016-05-25 11:35:00,112.78,112.96,112.75,112.75,6351.0,107.9797,108.1521,107.951,107.951,6351.0
2016-05-25 11:40:00,112.75,112.96,112.75,112.96,4045.0,107.951,108.1521,107.951,108.1521,4045.0
2016-05-25 11:45:00,112.95,113.16,112.94,113.04,10284.0,108.1425,108.3435,108.1329,108.2287,10284.0
2016-05-25 11:50:00,113.04,113.14,112.98,113.1,8213.0,108.2287,108.3244,108.1712,108.2861,8213.0
2016-05-25 11:55:00,113.12,113.31,113.03,113.3,7695.0,108.3053,108.4872,108.2191,108.4776,7695.0
2016-05-25 12:00:00,113.31,113.46,113.28,113.43,6167.0,108.4872,108.6308,108.4584,108.6021,6167.0
2016-05-25 12:05:00,113.41,113.42,113.33,113.39,12661.0,108.5829,108.5925,108.5063,108.5638,12661.0
2016-05-25 12:10:00,113.37,113.44,113.3,113.4,9316.0,108.5446,108.6116,108.4776,108.5733,9316.0
2016-05-25 12:15:00,113.4,113.45,113.17,113.18,10000.0,108.5733,108.6212,108.3531,108.3627,10000.0
2016-05-25 12:20:00,113.17,113.29,113.16,113.26,4777.0,108.3531,108.468,108.3435,108.4393,4777.0
2016-05-25 12:25:00,113.26,113.31,113.16,113.24,5587.0,108.4393,108.4872,108.3435,108.4201,5587.0
2016-05-25 12:30:00,113.24,113.25,113.16,113.2,11071.0,108.4201,108.4297,108.3435,108.3818,11071.0
2016-05-25 12:35:00,113.18,113.24,113.11,113.24,10657.0,108.3627,108.4201,108.2957,108.4201,10657.0
2016-05-25 12:40:00,113.24,113.31,113.18,113.18,12335.0,108.4201,108.4872,108.3627,108.3627,12335.0
2016-05-25 12:45:00,113.19,113.19,113.08,113.08,4475.0,108.3723,108.3723,108.267,108.267,4475.0
2016-05-25 12:50:00,113.12,113.15,113.03,113.03,3304.0,108.3053,108.334,108.2191,108.2191,3304.0
2016-05-25 12:55:00,113.05,113.15,113.02,113.15,14881.0,108.2382,108.334,108.2095,108.334,14881.0
2016-05-25 13:00:00,113.16,113.4,113.14,113.4,12466.0,108.3435,108.5733,108.3244,108.5733,12466.0
2016-05-25 13:05:00,113.36,113.46,113.26,113.31,20006.0,108.535,108.6308,108.4393,108.4872,20006.0
2016-05-25 13:10:00,113.31,113.55,113.24,113.52,83974.0,108.4872,108.717,108.4201,108.6882,83974.0
2016-05-25 13:15:00,113.5,113.79,113.49,113.67,52286.0,108.6691,108.9467,108.6595,108.8318,52286.0
2016-05-25 13:20:00,113.7,113.97,113.62,113.92,40221.0,108.8606,109.1191,108.784,109.0712,40221.0
2016-05-25 13:25:00,113.89,113.92,113.65,113.67,13950.0,109.0425,109.0712,108.8127,108.8318,13950.0
2016-05-25 13:30:00,113.68,113.73,113.58,113.58,7937.0,108.8414,108.8893,108.7457,108.7457,7937.0
2016-05-25 13:35:00,113.6,113.6,113.43,113.53,9206.0,108.7648,108.7648,108.6021,108.6978,9206.0
2016-05-25 13:40:00,113.5,113.65,113.48,113.65,11926.0,108.6691,108.8127,108.6499,108.8127,11926.0
2016-05-25 13:45:00,113.64,113.67,113.59,113.63,12711.0,108.8031,108.8318,108.7552,108.7935,12711.0
2016-05-25 13:50:00,113.64,113.69,113.57,113.69,8879.0,108.8031,108.851,108.7361,108.851,8879.0
2016-05-25 13:55:00,113.69,113.74,113.54,113.56,18790.0,108.851,108.8989,108.7074,108.7265,18790.0
2016-05-25 14:00:00,113.56,113.58,113.48,113.48,11584.0,108.7265,108.7457,108.6499,108.6499,11584.0
2016-05-25 14:05:00,113.46,113.48,113.35,113.44,39743.0,108.6308,108.6499,108.5255,108.6116,39743.0
2016-05-25 14:10:00,113.47,113.59,113.47,113.49,6133.0,108.6404,108.7552,108.6404,108.6595,6133.0
2016-05-25 14:15:00,113.48,113.59,113.48,113.59,3221.0,108.6499,108.7552,108.6499,108.7552,3221.0
2016-05-25 14:20:00,113.56,113.57,113.48,113.5,6242.0,108.7265,108.7361,108.6499,108.6691,6242.0
2016-05-25 14:25:00,113.49,113.57,113.49,113.51,5300.0,108.6595,108.7361,108.6595,108.6787,5300.0
2016-05-25 14:30:00,113.5,113.56,113.47,113.55,8208.0,108.6691,108.7265,108.6404,108.717,8208.0
2016-05-25 14:35:00,113.55,113.56,113.28,113.28,11325.0,108.717,108.7265,108.4584,108.4584,11325.0
2016-05-25 14:40:00,113.28,113.32,113.18,113.2,17855.0,108.4584,108.4967,108.3627,108.3818,17855.0
2016-05-25 14:45:00,113.22,113.31,113.0,113.04,18074.0,108.401,108.4872,108.1904,108.2287,18074.0
2016-05-25 14:50:00,113.02,113.06,112.92,112.92,18206.0,108.2095,108.2478,108.1138,108.1138,18206.0
2016-05-25 14:55:00,112.99,113.03,112.86,112.9,8440.0,108.1808,108.2191,108.0563,108.0946,8440.0
2016-05-25 15:00:00,112.93,113.0,112.9,112.9,7115.0,108.1233,108.1904,108.0946,108.0946,7115.0
2016-05-25 15:05:00,112.91,113.01,112.91,112.96,10999.0,108.1042,108.1999,108.1042,108.1521,10999.0
2016-05-25 15:10:00,112.98,113.0,112.92,112.96,8800.0,108.1712,108.1904,108.1138,108.1521,8800.0
2016-05-25 15:15:00,112.99,113.13,112.97,113.07,12506.0,108.1808,108.3148,108.1616,108.2574,12506.0
2016-05-25 15:20:00,113.1,113.19,113.07,113.15,7514.0,108.2861,108.3723,108.2574,108.334,7514.0
2016-05-25 15:25:00,113.17,113.25,113.08,113.22,30936.0,108.3531,108.4297,108.267,108.401,30936.0
2016-05-25 15:30:00,113.21,113.24,113.08,113.11,34768.0,108.3914,108.4201,108.267,108.2957,34768.0
2016-05-25 15:35:00,113.1,113.11,113.0,113.04,16851.0,108.2861,108.2957,108.1904,108.2287,16851.0
2016-05-25 15:40:00,113.01,113.07,112.97,113.06,23447.0,108.1999,108.2574,108.1616,108.2478,23447.0
2016-05-25 15:45:00,113.07,113.09,112.96,113.06,25877.0,108.2574,108.2765,108.1521,108.2478,25877.0
2016-05-25 15:50:00,113.07,113.1,112.97,113.01,37699.0,108.2574,108.2861,108.1616,108.1999,37699.0
2016-05-25 15:55:00,113.01,113.19,112.96,113.0,58422.0,108.1999,108.3723,108.1521,108.1904,58422.0
2016-05-26 09:30:00,113.15,113.45,112.86,113.25,13848.0,108.334,108.6212,108.0563,108.4297,13848.0
2016-05-26 09:35:00,113.25,113.28,112.62,112.62,19175.0,108.4297,108.4584,107.8265,107.8265,19175.0
2016-05-26 09:40:00,112.72,112.79,111.77,112.11,30005.0,107.9223,107.9893,107.0127,107.3382,30005.0
2016-05-26 09:45:00,112.11,112.18,111.76,111.8,60624.0,107.3382,107.4053,107.0031,107.0414,60624.0
2016-05-26 09:50:00,111.8,111.93,111.34,111.54,23709.0,107.0414,107.1659,106.601,106.7925,23709.0
2016-05-26 09:55:00,111.53,111.61,111.09,111.52,38127.0,106.7829,106.8595,106.3617,106.7734,38127.0
2016-05-26 10:00:00,111.51,111.63,111.43,111.57,19166.0,106.7638,106.8787,106.6872,106.8212,19166.0
2016-05-26 10:05:00,111.55,111.6,111.34,111.42,9815.0,106.8021,106.8499,106.601,106.6776,9815.0
2016-05-26 10:10:00,111.44,111.8,111.42,111.49,23693.0,106.6968,107.0414,106.6776,106.7446,23693.0
2016-05-26 10:15:00,111.47,111.73,111.45,111.71,13272.0,106.7255,106.9744,106.7063,106.9553,13272.0
2016-05-26 10:20:00,111.7,111.72,111.49,111.58,12418.0,106.9457,106.9648,106.7446,106.8308,12418.0
2016-05-26 10:25:00,111.53,111.72,111.5,111.51,11223.0,106.7829,106.9648,106.7542,106.7638,11223.0
2016-05-26 10:30:00,111.54,111.88,111.5,111.74,27120.0,106.7925,107.118,106.7542,106.984,27120.0
2016-05-26 10:35:00,111.66,111.76,111.62,111.66,11072.0,106.9074,107.0031,106.8691,106.9074,11072.0
2016-05-26 10:40:00,111.63,111.66,111.47,111.57,11487.0,106.8787,106.9074,106.7255,106.8212,11487.0
2016-05-26 10:45:00,111.58,111.69,111.5,111.69,7900.0,106.8308,106.9361,106.7542,106.9361,7900.0
2016-05-26 10:50:00,111.7,111.94,111.66,111.81,9588.0,106.9457,107.1755,106.9074,107.051,9588.0
2016-05-26 10:55:00,111.81,111.81,111.52,111.67,31050.0,107.051,107.051,106.7734,106.917,31050.0
2016-05-26 11:00:00,111.62,111.69,111.56,111.58,7961.0,106.8691,106.9361,106.8117,106.8308,7961.0
2016-05-26 11:05:00,111.58,111.64,111.49,111.53,9217.0,106.8308,106.8882,106.7446,106.7829,9217.0
2016-05-26 11:10:00,111.53,111.57,111.47,111.53,12431.0,106.7829,106.8212,106.7255,106.7829,12431.0
2016-05-26 11:15:00,111.51,111.51,111.17,111.21,18522.0,106.7638,106.7638,106.4383,106.4765,18522.0
2016-05-26 11:20:00,111.23,111.32,111.19,111.25,16740.0,106.4957,106.5819,106.4574,106.5148,16740.0
2016-05-26 11:25:00,111.25,111.37,111.21,111.26,20015.0,106.5148,106.6297,106.4765,106.5244,20015.0
2016-05-26 11:30:00,111.31,111.38,111.26,111.36,6400.0,106.5723,106.6393,106.5244,106.6202,6400.0
2016-05-26 11:35:00,111.35,111.45,111.33,111.4,3000.0,106.6106,106.7063,106.5914,106.6585,3000.0
2016-05-26 11:40:00,111.42,111.42,111.22,111.42,15382.0,106.6776,106.6776,106.4861,106.6776,15382.0
2016-05-26 11:45:00,111.32,111.41,111.3,111.3,4248.0,106.5819,106.668,106.5627,106.5627,4248.0
2016-05-26 11:50:00,111.28,111.59,111.28,111.53,5539.0,106.5436,106.8404,106.5436,106.7829,5539.0
2016-05-26 11:55:00,111.57,111.62,111.51,111.6,1701.0,106.8212,106.8691,106.7638,106.8499,1701.0
2016-05-26 12:00:00,111.63,111.67,111.57,111.62,9637.0,106.8787,106.917,106.8212,106.8691,9637.0
2016-05-26 12:05:00,111.62,111.72,111.59,111.68,11686.0,106.8691,106.9648,106.8404,106.9265,11686.0
2016-05-26 12:10:00,111.64,111.66,111.45,111.45,6155.0,106.8882,106.9074,106.7063,106.7063,6155.0
2016-05-26 12:15:00,111.45,111.53,111.44,111.44,2700.0,106.7063,106.7829,106.6968,106.6968,2700.0
2016-05-26 12:20:00,111.41,111.47,111.4,111.47,2700.0,106.668,106.7255,106.6585,106.7255,2700.0
2016-05-26 12:25:00,111.46,111.46,111.28,111.35,5743.0,106.7159,106.7159,106.5436,106.6106,5743.0
2016-05-26 12:30:00,111.33,111.35,111.2,111.31,7857.0,106.5914,106.6106,106.467,106.5723,7857.0
2016-05-26 12:35:00,111.32,111.41,111.28,111.4,4294.0,106.5819,106.668,106.5436,106.6585,4294.0
2016-05-26 12:40:00,111.42,111.45,111.37,111.45,3400.0,106.6776,106.7063,106.6297,106.7063,3400.0
2016-05-26 12:45:00,111.45,111.46,111.36,111.45,5800.0,106.7063,106.7159,106.6202,106.7063,5800.0
2016-05-26 12:50:00,111.46,111.52,111.44,111.45,3301.0,106.7159,106.7734,106.6968,106.7063,3301.0
2016-05-26 12:55:00,111.45,111.51,111.42,111.5,2794.0,106.7063,106.7638,106.6776,106.7542,2794.0
2016-05-26 13:00:00,111.5,111.6,111.48,111.6,5000.0,106.7542,106.8499,106.7351,106.8499,5000.0
2016-05-26 13:05:00,111.55,111.58,111.48,111.55,3212.0,106.8021,106.8308,106.7351,106.8021,3212.0
2016-05-26 13:10:00,111.56,111.56,111.47,111.56,3816.0,106.8117,106.8117,106.7255,106.8117,3816.0
2016-05-26 13:15:00,111.58,111.74,111.58,111.7,4373.0,106.8308,106.984,106.8308,106.9457,4373.0
2016-05-26 13:20:00,111.75,111.79,111.73,111.79,3077.0,106.9936,107.0319,106.9744,107.0319,3077.0
2016-05-26 13:25:00,111.75,111.85,111.73,111.84,3704.0,106.9936,107.0893,106.9744,107.0797,3704.0
2016-05-26 13:30:00,111.82,111.84,111.76,111.79,10650.0,107.0606,107.0797,107.0031,107.0319,10650.0
2016-05-26 13:35:00,111.8,111.85,111.78,111.83,2580.0,107.0414,107.0893,107.0223,107.0702,2580.0
2016-05-26 13:40:00,111.81,111.82,111.78,111.8,5154.0,107.051,107.0606,107.0223,107.0414,5154.0
2016-05-26 13:45:00,111.8,111.82,111.73,111.78,1669.0,107.0414,107.0606,106.9744,107.0223,1669.0
2016-05-26 13:50:00,111.73,111.73,111.55,111.6,11136.0,106.9744,106.9744,106.8021,106.8499,11136.0
2016-05-26 13:55:00,111.63,111.66,111.54,111.57,6900.0,106.8787,106.9074,106.7925,106.8212,6900.0
2016-05-26 14:00:00,111.56,111.7,111.56,111.65,3833.0,106.8117,106.9457,106.8117,106.8978,3833.0
2016-05-26 14:05:00,111.62,111.68,111.55,111.62,4315.0,106.8691,106.9265,106.8021,106.8691,4315.0
2016-05-26 14:10:00,111.62,111.8,111.62,111.79,4252.0,106.8691,107.0414,106.8691,107.0319,4252.0
2016-05-26 14:15:00,111.78,111.88,111.78,111.85,4020.0,107.0223,107.118,107.0223,107.0893,4020.0
2016-05-26 14:20:00,111.84,112.03,111.79,112.03,12049.0,107.0797,107.2616,107.0319,107.2616,12049.0
2016-05-26 14:25:00,112.02,112.02,111.9,111.94,7600.0,107.2521,107.2521,107.1372,107.1755,7600.0
2016-05-26 14:30:00,111.92,111.93,111.86,111.89,12727.0,107.1563,107.1659,107.0989,107.1276,12727.0
2016-05-26 14:35:00,111.9,111.96,111.77,111.81,10499.0,107.1372,107.1946,107.0127,107.051,10499.0
2016-05-26 14:40:00,111.8,111.8,111.66,111.7,9747.0,107.0414,107.0414,106.9074,106.9457,9747.0
2016-05-26 14:45:00,111.68,111.75,111.63,111.65,9206.0,106.9265,106.9936,106.8787,106.8978,9206.0
2016-05-26 14:50:00,111.62,111.64,111.55,111.59,7518.0,106.8691,106.8882,106.8021,106.8404,7518.0
2016-05-26 14:55:00,111.59,111.66,111.57,111.6,8379.0,106.8404,106.9074,106.8212,106.8499,8379.0
2016-05-26 15:00:00,111.61,111.78,111.6,111.78,14096.0,106.8595,107.0223,106.8499,107.0223,14096.0
2016-05-26 15:05:00,111.78,111.91,111.78,111.86,12739.0,107.0223,107.1468,107.0223,107.0989,12739.0
2016-05-26 15:10:00,111.86,111.93,111.83,111.91,11236.0,107.0989,107.1659,107.0702,107.1468,11236.0
2016-05-26 15:15:00,111.91,111.94,111.86,111.94,17376.0,107.1468,107.1755,107.0989,107.1755,17376.0
2016-05-26 15:20:00,111.94,111.98,111.91,111.95,10199.0,107.1755,107.2138,107.1468,107.1851,10199.0
2016-05-26 15:25:00,111.97,112.01,111.88,111.89,15710.0,107.2042,107.2425,107.118,107.1276,15710.0
2016-05-26 15:30:00,111.89,111.89,111.77,111.87,17520.0,107.1276,107.1276,107.0127,107.1085,17520.0
2016-05-26 15:35:00,111.87,111.87,111.79,111.84,13903.0,107.1085,107.1085,107.0319,107.0797,13903.0
2016-05-26 15:40:00,111.85,111.97,111.85,111.91,16735.0,107.0893,107.2042,107.0893,107.1468,16735.0
2016-05-26 15:45:00,111.9,111.94,111.77,111.79,28945.0,107.1372,107.1755,107.0127,107.0319,28945.0
2016-05-26 15:50:00,111.77,111.77,111.71,111.74,24307.0,107.0127,107.0127,106.9553,106.984,24307.0
2016-05-26 15:55:00,111.73,111.87,111.7,111.82,49151.0,106.9744,107.1085,106.9457,107.0606,49151.0
2016-05-27 09:30:00,112.0,112.65,111.6,111.6,16544.0,107.2329,107.8553,106.8499,106.8499,16544.0
2016-05-27 09:35:00,111.62,112.03,111.51,111.71,36224.0,106.8691,107.2616,106.7638,106.9553,36224.0
2016-05-27 09:40:00,111.71,112.07,111.69,111.98,9635.0,106.9553,107.2999,106.9361,107.2138,9635.0
2016-05-27 09:45:00,111.95,112.33,111.93,112.25,6600.0,107.1851,107.5489,107.1659,107.4723,6600.0
2016-05-27 09:50:00,112.32,112.58,112.12,112.28,25859.0,107.5393,107.7882,107.3478,107.501,25859.0
2016-05-27 09:55:00,112.18,112.18,111.61,111.67,7065.0,107.4053,107.4053,106.8595,106.917,7065.0
2016-05-27 10:00:00,111.73,112.1,111.72,112.1,8889.0,106.9744,107.3287,106.9648,107.3287,8889.0
2016-05-27 10:05:00,112.13,112.32,112.01,112.31,7082.0,107.3574,107.5393,107.2425,107.5297,7082.0
2016-05-27 10:10:00,112.28,112.29,112.08,112.23,3751.0,107.501,107.5106,107.3095,107.4531,3751.0
2016-05-27 10:15:00,112.18,112.22,111.97,111.97,8186.0,107.4053,107.4436,107.2042,107.2042,8186.0
2016-05-27 10:20:00,111.94,112.0,111.79,111.92,12004.0,107.1755,107.2329,107.0319,107.1563,12004.0
2016-05-27 10:25:00,111.89,112.17,111.89,112.08,5200.0,107.1276,107.3957,107.1276,107.3095,5200.0
2016-05-27 10:30:00,112.05,112.12,112.01,112.12,4289.0,107.2808,107.3478,107.2425,107.3478,4289.0
2016-05-27 10:35:00,112.13,112.25,112.0,112.17,55572.0,107.3574,107.4723,107.2329,107.3957,55572.0
2016-05-27 10:40:00,112.13,112.31,112.13,112.31,32760.0,107.3574,107.5297,107.3574,107.5297,32760.0
2016-05-27 10:45:00,112.41,112.5,112.37,112.4,8836.0,107.6255,107.7116,107.5872,107.6159,8836.0
2016-05-27 10:50:00,112.38,112.55,112.37,112.49,22094.0,107.5967,107.7595,107.5872,107.7021,22094.0
2016-05-27 10:55:00,112.5,112.53,112.36,112.39,15798.0,107.7116,107.7404,107.5776,107.6063,15798.0
2016-05-27 11:00:00,112.36,112.39,112.24,112.3,10108.0,107.5776,107.6063,107.4627,107.5202,10108.0
2016-05-27 11:05:00,112.33,112.37,112.17,112.17,5700.0,107.5489,107.5872,107.3957,107.3957,5700.0
2016-05-27 11:10:00,112.15,112.21,112.14,112.2,6613.0,107.3765,107.434,107.367,107.4244,6613.0
2016-05-27 11:15:00,112.22,112.27,112.09,112.09,3700.0,107.4436,107.4914,107.3191,107.3191,3700.0
2016-05-27 11:20:00,112.04,112.17,112.02,112.1,3504.0,107.2712,107.3957,107.2521,107.3287,3504.0
2016-05-27 11:25:00,112.08,112.25,112.08,112.18,23294.0,107.3095,107.4723,107.3095,107.4053,23294.0
2016-05-27 11:30:00,112.19,112.29,112.15,112.22,20189.0,107.4148,107.5106,107.3765,107.4436,20189.0
2016-05-27 11:35:00,112.2,112.29,112.2,112.2,10949.0,107.4244,107.5106,107.4244,107.4244,10949.0
2016-05-27 11:40:00,112.21,112.28,112.21,112.27,2600.0,107.434,107.501,107.434,107.4914,2600.0
2016-05-27 11:45:00,112.27,112.35,112.25,112.32,6132.0,107.4914,107.568,107.4723,107.5393,6132.0
2016-05-27 11:50:00,112.33,112.37,112.21,112.26,13915.0,107.5489,107.5872,107.434,107.4819,13915.0
2016-05-27 11:55:00,112.2,112.26,112.2,112.22,3500.0,107.4244,107.4819,107.4244,107.4436,3500.0
2016-05-27 12:00:00,112.24,112.3,112.22,112.29,5078.0,107.4627,107.5202,107.4436,107.5106,5078.0
2016-05-27 12:05:00,112.27,112.28,112.2,112.2,6919.0,107.4914,107.501,107.4244,107.4244,6919.0
2016-05-27 12:10:00,112.2,112.26,112.18,112.2,15444.0,107.4244,107.4819,107.4053,107.4244,15444.0
2016-05-27 12:15:00,112.2,112.26,112.17,112.21,10682.0,107.4244,107.4819,107.3957,107.434,10682.0
2016-05-27 12:20:00,112.24,112.31,112.18,112.28,11728.0,107.4627,107.5297,107.4053,107.501,11728.0
2016-05-27 12:25:00,112.3,112.34,112.25,112.28,2690.0,107.5202,107.5585,107.4723,107.501,2690.0
2016-05-27 12:30:00,112.32,112.36,112.28,112.36,3005.0,107.5393,107.5776,107.501,107.5776,3005.0
2016-05-27 12:35:00,112.36,112.38,112.31,112.32,4111.0,107.5776,107.5967,107.5297,107.5393,4111.0
2016-05-27 12:40:00,112.3,112.31,112.25,112.27,7320.0,107.5202,107.5297,107.4723,107.4914,7320.0
2016-05-27 12:45:00,112.28,112.31,112.25,112.25,10700.0,107.501,107.5297,107.4723,107.4723,10700.0
2016-05-27 12:50:00,112.25,112.26,112.23,112.25,11500.0,107.4723,107.4819,107.4531,107.4723,11500.0
2016-05-27 12:55:00,112.25,112.27,112.24,112.25,9750.0,107.4723,107.4914,107.4627,107.4723,9750.0
2016-05-27 13:00:00,112.26,112.26,112.14,112.14,10970.0,107.4819,107.4819,107.367,107.367,10970.0
2016-05-27 13:05:00,112.13,112.19,112.13,112.17,5238.0,107.3574,107.4148,107.3574,107.3957,5238.0
2016-05-27 13:10:00,112.17,112.2,112.1,112.13,21117.0,107.3957,107.4244,107.3287,107.3574,21117.0
2016-05-27 13:15:00,112.11,112.14,112.02,112.06,11354.0,107.3382,107.367,107.2521,107.2904,11354.0
2016-05-27 13:20:00,112.06,112.13,112.04,112.04,11252.0,107.2904,107.3574,107.2712,107.2712,11252.0
2016-05-27 13:25:00,112.03,112.12,111.96,112.09,14079.0,107.2616,107.3478,107.1946,107.3191,14079.0
2016-05-27 13:30:00,112.12,112.18,112.11,112.15,11774.0,107.3478,107.4053,107.3382,107.3765,11774.0
2016-05-27 13:35:00,112.12,112.13,111.9,111.9,4702.0,107.3478,107.3574,107.1372,107.1372,4702.0
2016-05-27 13:40:00,111.9,111.96,111.85,111.96,4702.0,107.1372,107.1946,107.0893,107.1946,4702.0
2016-05-27 13:45:00,111.94,111.98,111.92,111.95,4345.0,107.1755,107.2138,107.1563,107.1851,4345.0
2016-05-27 13:50:00,111.97,111.98,111.87,111.92,3100.0,107.2042,107.2138,107.1085,107.1563,3100.0
2016-05-27 13:55:00,111.94,111.94,111.85,111.89,3404.0,107.1755,107.1755,107.0893,107.1276,3404.0
2016-05-27 14:00:00,111.91,111.91,111.71,111.78,11436.0,107.1468,107.1468,106.9553,107.0223,11436.0
2016-05-27 14:05:00,111.8,111.93,111.76,111.93,6122.0,107.0414,107.1659,107.0031,107.1659,6122.0
2016-05-27 14:10:00,111.89,111.97,111.87,111.96,4470.0,107.1276,107.2042,107.1085,107.1946,4470.0
2016-05-27 14:15:00,111.97,112.01,111.96,111.97,3752.0,107.2042,107.2425,107.1946,107.2042,3752.0
2016-05-27 14:20:00,112.0,112.02,111.87,111.87,4300.0,107.2329,107.2521,107.1085,107.1085,4300.0
2016-05-27 14:25:00,111.88,112.12,111.88,112.07,6502.0,107.118,107.3478,107.118,107.2999,6502.0
2016-05-27 14:30:00,112.07,112.08,111.98,111.98,5061.0,107.2999,107.3095,107.2138,107.2138,5061.0
2016-05-27 14:35:00,112.03,112.06,111.94,111.97,7004.0,107.2616,107.2904,107.1755,107.2042,7004.0
2016-05-27 14:40:00,111.98,112.05,111.89,111.92,14002.0,107.2138,107.2808,107.1276,107.1563,14002.0
2016-05-27 14:45:00,111.94,112.07,111.87,112.05,8466.0,107.1755,107.2999,107.1085,107.2808,8466.0
2016-05-27 14:50:00,112.0,112.04,111.96,112.03,2802.0,107.2329,107.2712,107.1946,107.2616,2802.0
2016-05-27 14:55:00,112.04,112.09,111.96,112.05,4200.0,107.2712,107.3191,107.1946,107.2808,4200.0
2016-05-27 15:00:00,112.01,112.18,111.98,112.05,7804.0,107.2425,107.4053,107.2138,107.2808,7804.0
2016-05-27 15:05:00,112.06,112.13,112.02,112.1,6704.0,107.2904,107.3574,107.2521,107.3287,6704.0
2016-05-27 15:10:00,112.11,112.15,112.06,112.09,13440.0,107.3382,107.3765,107.2904,107.3191,13440.0
2016-05-27 15:15:00,112.08,112.11,112.02,112.04,3800.0,107.3095,107.3382,107.2521,107.2712,3800.0
2016-05-27 15:20:00,112.03,112.08,112.0,112.01,7780.0,107.2616,107.3095,107.2329,107.2425,7780.0
2016-05-27 15:25:00,112.03,112.1,112.02,112.05,7510.0,107.2616,107.3287,107.2521,107.2808,7510.0
2016-05-27 15:30:00,112.03,112.1,112.02,112.02,7700.0,107.2616,107.3287,107.2521,107.2521,7700.0
2016-05-27 15:35:00,112.04,112.11,112.0,112.11,5737.0,107.2712,107.3382,107.2329,107.3382,5737.0
2016-05-27 15:40:00,112.12,112.21,112.1,112.21,15385.0,107.3478,107.434,107.3287,107.434,15385.0
2016-05-27 15:45:00,112.19,112.24,112.17,112.21,10218.0,107.4148,107.4627,107.3957,107.434,10218.0
2016-05-27 15:50:00,112.24,112.29,112.22,112.22,23765.0,107.4627,107.5106,107.4436,107.4436,23765.0
2016-05-27 15:55:00,112.23,112.29,112.18,112.29,45850.0,107.4531,107.5106,107.4053,107.5106,45850.0
2016-05-31 09:30:00,112.36,112.65,111.83,111.94,28344.0,107.5776,107.8553,107.0702,107.1755,28344.0
2016-05-31 09:35:00,111.75,111.89,111.21,111.21,19499.0,106.9936,107.1276,106.4765,106.4765,19499.0
2016-05-31 09:40:00,111.22,111.45,110.85,110.85,71942.0,106.4861,106.7063,106.1319,106.1319,71942.0
2016-05-31 09:45:00,110.86,111.09,110.74,110.74,25505.0,106.1414,106.3617,106.0266,106.0266,25505.0
2016-05-31 09:50:00,110.73,111.39,110.7,111.25,27258.0,106.017,106.6489,105.9883,106.5148,27258.0
2016-05-31 09:55:00,111.3,111.42,111.18,111.2,25986.0,106.5627,106.6776,106.4478,106.467,25986.0
2016-05-31 10:00:00,111.22,111.46,111.2,111.22,25732.0,106.4861,106.7159,106.467,106.4861,25732.0
2016-05-31 10:05:00,111.22,111.35,111.0,111.06,23315.0,106.4861,106.6106,106.2755,106.3329,23315.0
2016-05-31 10:10:00,111.04,111.08,110.62,110.72,57370.0,106.3138,106.3521,105.9117,106.0074,57370.0
2016-05-31 10:15:00,110.72,110.92,110.56,110.61,15096.0,106.0074,106.1989,105.8542,105.9021,15096.0
2016-05-31 10:20:00,110.63,110.92,110.61,110.88,7600.0,105.9212,106.1989,105.9021,106.1606,7600.0
2016-05-31 10:25:00,110.91,111.03,110.9,110.91,10978.0,106.1893,106.3042,106.1797,106.1893,10978.0
2016-05-31 10:30:00,110.91,111.14,110.91,111.04,9900.0,106.1893,106.4095,106.1893,106.3138,9900.0
2016-05-31 10:35:00,111.0,111.06,110.84,110.93,8500.0,106.2755,106.3329,106.1223,106.2085,8500.0
2016-05-31 10:40:00,110.94,110.94,110.77,110.91,5925.0,106.218,106.218,106.0553,106.1893,5925.0
2016-05-31 10:45:00,110.92,110.95,110.82,110.94,7252.0,106.1989,106.2276,106.1031,106.218,7252.0
2016-05-31 10:50:00,110.92,111.03,110.89,110.95,11264.0,106.1989,106.3042,106.1702,106.2276,11264.0
2016-05-31 10:55:00,110.99,111.15,110.97,111.13,21797.0,106.2659,106.4191,106.2468,106.4,21797.0
2016-05-31 11:00:00,111.13,111.14,110.99,111.0,16859.0,106.4,106.4095,106.2659,106.2755,16859.0
2016-05-31 11:05:00,110.99,111.05,110.97,111.0,8766.0,106.2659,106.3234,106.2468,106.2755,8766.0
2016-05-31 11:10:00,111.03,111.03,110.84,110.84,17350.0,106.3042,106.3042,106.1223,106.1223,17350.0
2016-05-31 11:15:00,110.85,110.87,110.8,110.85,10495.0,106.1319,106.151,106.084,106.1319,10495.0
2016-05-31 11:20:00,110.84,110.87,110.78,110.84,17962.0,106.1223,106.151,106.0649,106.1223,17962.0
2016-05-31 11:25:00,110.85,110.87,110.6,110.6,24705.0,106.1319,106.151,105.8925,105.8925,24705.0
2016-05-31 11:30:00,110.6,110.61,110.0,110.06,62512.0,105.8925,105.9021,105.318,105.3755,62512.0
2016-05-31 11:35:00,110.09,110.48,110.0,110.33,56990.0,105.4042,105.7776,105.318,105.634,56990.0
2016-05-31 11:40:00,110.33,110.44,110.21,110.4,12785.0,105.634,105.7393,105.5191,105.701,12785.0
2016-05-31 11:45:00,110.38,110.43,110.32,110.39,5790.0,105.6819,105.7297,105.6244,105.6914,5790.0
2016-05-31 11:50:00,110.41,110.52,110.38,110.38,7971.0,105.7106,105.8159,105.6819,105.6819,7971.0
2016-05-31 11:55:00,110.4,110.4,110.21,110.22,6690.0,105.701,105.701,105.5191,105.5287,6690.0
2016-05-31 12:00:00,110.2,110.23,110.08,110.11,17740.0,105.5095,105.5383,105.3946,105.4234,17740.0
2016-05-31 12:05:00,110.15,110.15,110.06,110.09,7126.0,105.4617,105.4617,105.3755,105.4042,7126.0
2016-05-31 12:10:00,110.08,110.08,109.97,110.02,17136.0,105.3946,105.3946,105.2893,105.3372,17136.0
2016-05-31 12:15:00,110.02,110.04,109.92,110.04,8591.0,105.3372,105.3563,105.2415,105.3563,8591.0
2016-05-31 12:20:00,110.08,110.31,110.05,110.31,7876.0,105.3946,105.6149,105.3659,105.6149,7876.0
2016-05-31 12:25:00,110.35,110.47,110.35,110.37,6578.0,105.6532,105.768,105.6532,105.6723,6578.0
2016-05-31 12:30:00,110.35,110.52,110.34,110.45,6091.0,105.6532,105.8159,105.6436,105.7489,6091.0
2016-05-31 12:35:00,110.45,110.55,110.44,110.48,13502.0,105.7489,105.8446,105.7393,105.7776,13502.0
2016-05-31 12:40:00,110.47,110.47,110.36,110.38,5385.0,105.768,105.768,105.6627,105.6819,5385.0
2016-05-31 12:45:00,110.36,110.36,110.29,110.34,4520.0,105.6627,105.6627,105.5957,105.6436,4520.0
2016-05-31 12:50:00,110.34,110.6,110.34,110.54,8845.0,105.6436,105.8925,105.6436,105.8351,8845.0
2016-05-31 12:55:00,110.53,110.58,110.46,110.51,7172.0,105.8255,105.8734,105.7585,105.8063,7172.0
2016-05-31 13:00:00,110.49,110.66,110.49,110.63,8307.0,105.7872,105.95,105.7872,105.9212,8307.0
2016-05-31 13:05:00,110.64,110.68,110.58,110.62,8532.0,105.9308,105.9691,105.8734,105.9117,8532.0
2016-05-31 13:10:00,110.62,110.62,110.55,110.59,5655.0,105.9117,105.9117,105.8446,105.8829,5655.0
2016-05-31 13:15:00,110.61,110.75,110.59,110.72,9216.0,105.9021,106.0361,105.8829,106.0074,9216.0
2016-05-31 13:20:00,110.74,110.95,110.74,110.95,8661.0,106.0266,106.2276,106.0266,106.2276,8661.0
2016-05-31 13:25:00,110.96,110.98,110.88,110.91,7966.0,106.2372,106.2563,106.1606,106.1893,7966.0
2016-05-31 13:30:00,110.89,110.92,110.87,110.92,4396.0,106.1702,106.1989,106.151,106.1989,4396.0
2016-05-31 13:35:00,110.94,110.96,110.86,110.91,5396.0,106.218,106.2372,106.1414,106.1893,5396.0
2016-05-31 13:40:00,110.91,110.94,110.88,110.88,4554.0,106.1893,106.218,106.1606,106.1606,4554.0
2016-05-31 13:45:00,110.88,110.92,110.82,110.82,7089.0,106.1606,106.1989,106.1031,106.1031,7089.0
2016-05-31 13:50:00,110.79,110.82,110.66,110.67,8257.0,106.0744,106.1031,105.95,105.9595,8257.0
2016-05-31 13:55:00,110.67,110.67,110.54,110.66,10831.0,105.9595,105.9595,105.8351,105.95,10831.0
2016-05-31 14:00:00,110.67,110.68,110.59,110.61,24873.0,105.9595,105.9691,105.8829,105.9021,24873.0
2016-05-31 14:05:00,110.61,110.66,110.5,110.58,24727.0,105.9021,105.95,105.7968,105.8734,24727.0
2016-05-31 14:10:00,110.59,110.59,110.49,110.53,23006.0,105.8829,105.8829,105.7872,105.8255,23006.0
2016-05-31 14:15:00,110.52,110.56,110.3,110.38,5976.0,105.8159,105.8542,105.6053,105.6819,5976.0
2016-05-31 14:20:00,110.35,110.53,110.34,110.47,6655.0,105.6532,105.8255,105.6436,105.768,6655.0
2016-05-31 14:25:00,110.43,110.49,110.4,110.44,8300.0,105.7297,105.7872,105.701,105.7393,8300.0
2016-05-31 14:30:00,110.46,110.51,110.39,110.5,6565.0,105.7585,105.8063,105.6914,105.7968,6565.0
2016-05-31 14:35:00,110.52,110.53,110.44,110.52,3800.0,105.8159,105.8255,105.7393,105.8159,3800.0
2016-05-31 14:40:00,110.5,110.6,110.44,110.6,7474.0,105.7968,105.8925,105.7393,105.8925,7474.0
2016-05-31 14:45:00,110.55,110.71,110.52,110.66,16876.0,105.8446,105.9978,105.8159,105.95,16876.0
2016-05-31 14:50:00,110.68,110.74,110.63,110.73,11812.0,105.9691,106.0266,105.9212,106.017,11812.0
2016-05-31 14:55:00,110.69,110.77,110.64,110.73,9548.0,105.9787,106.0553,105.9308,106.017,9548.0
2016-05-31 15:00:00,110.71,110.73,110.65,110.68,9936.0,105.9978,106.017,105.9404,105.9691,9936.0
2016-05-31 15:05:00,110.66,110.76,110.61,110.75,11979.0,105.95,106.0457,105.9021,106.0361,11979.0
2016-05-31 15:10:00,110.77,110.88,110.77,110.84,15235.0,106.0553,106.1606,106.0553,106.1223,15235.0
2016-05-31 15:15:00,110.84,110.99,110.84,110.99,15894.0,106.1223,106.2659,106.1223,106.2659,15894.0
2016-05-31 15:20:00,110.97,111.03,110.95,111.03,23622.0,106.2468,106.3042,106.2276,106.3042,23622.0
2016-05-31 15:25:00,111.04,111.05,110.99,111.04,11373.0,106.3138,106.3234,106.2659,106.3138,11373.0
2016-05-31 15:30:00,111.04,111.11,111.0,111.0,24269.0,106.3138,106.3808,106.2755,106.2755,24269.0
2016-05-31 15:35:00,111.0,111.05,110.99,111.02,26386.0,106.2755,106.3234,106.2659,106.2946,26386.0
2016-05-31 15:40:00,111.01,111.05,111.0,111.02,29565.0,106.2851,106.3234,106.2755,106.2946,29565.0
2016-05-31 15:45:00,111.02,111.15,111.01,111.11,27328.0,106.2946,106.4191,106.2851,106.3808,27328.0
2016-05-31 15:50:00,111.11,111.23,111.06,111.21,74361.0,106.3808,106.4957,106.3329,106.4765,74361.0
2016-05-31 15:55:00,111.21,111.33,111.2,111.25,149049.0,106.4765,106.5914,106.467,106.5148,149049.0
2016-06-01 09:30:00,110.46,110.85,109.67,109.67,50554.0,105.7585,106.1319,105.0021,105.0021,50554.0
2016-06-01 09:35:00,109.75,109.83,109.53,109.82,11732.0,105.0787,105.1553,104.8681,105.1457,11732.0
2016-06-01 09:40:00,109.76,110.39,109.71,110.29,22473.0,105.0883,105.6914,105.0404,105.5957,22473.0
2016-06-01 09:45:00,110.33,110.59,110.11,110.5,18325.0,105.634,105.8829,105.4234,105.7968,18325.0
2016-06-01 09:50:00,110.5,110.71,110.42,110.42,10523.0,105.7968,105.9978,105.7202,105.7202,10523.0
2016-06-01 09:55:00,110.35,110.56,110.28,110.51,20053.0,105.6532,105.8542,105.5861,105.8063,20053.0
2016-06-01 10:00:00,110.5,110.95,110.47,110.95,13126.0,105.7968,106.2276,105.768,106.2276,13126.0
2016-06-01 10:05:00,110.9,111.49,110.9,111.45,15116.0,106.1797,106.7446,106.1797,106.7063,15116.0
2016-06-01 10:10:00,111.46,111.67,111.3,111.37,15176.0,106.7159,106.917,106.5627,106.6297,15176.0
2016-06-01 10:15:00,111.27,111.33,110.94,111.06,14659.0,106.534,106.5914,106.218,106.3329,14659.0
2016-06-01 10:20:00,111.01,111.3,111.0,111.23,17633.0,106.2851,106.5627,106.2755,106.4957,17633.0
2016-06-01 10:25:00,111.3,111.39,111.13,111.14,8399.0,106.5627,106.6489,106.4,106.4095,8399.0
2016-06-01 10:30:00,111.15,111.37,110.98,111.34,36329.0,106.4191,106.6297,106.2563,106.601,36329.0
2016-06-01 10:35:00,111.33,111.51,111.25,111.44,7960.0,106.5914,106.7638,106.5148,106.6968,7960.0
2016-06-01 10:40:00,111.43,111.43,111.15,111.15,10105.0,106.6872,106.6872,106.4191,106.4191,10105.0
2016-06-01 10:45:00,111.18,111.32,111.14,111.25,5310.0,106.4478,106.5819,106.4095,106.5148,5310.0
2016-06-01 10:50:00,111.3,111.35,111.16,111.24,11559.0,106.5627,106.6106,106.4287,106.5053,11559.0
2016-06-01 10:55:00,111.23,111.42,111.19,111.42,18652.0,106.4957,106.6776,106.4574,106.6776,18652.0
2016-06-01 11:00:00,111.41,111.56,111.4,111.51,11385.0,106.668,106.8117,106.6585,106.7638,11385.0
2016-06-01 11:05:00,111.52,111.72,111.5,111.72,10832.0,106.7734,106.9648,106.7542,106.9648,10832.0
2016-06-01 11:10:00,111.66,111.9,111.66,111.9,31427.0,106.9074,107.1372,106.9074,107.1372,31427.0
2016-06-01 11:15:00,111.86,111.89,111.49,111.53,27821.0,107.0989,107.1276,106.7446,106.7829,27821.0
2016-06-01 11:20:00,111.51,111.65,111.37,111.4,46624.0,106.7638,106.8978,106.6297,106.6585,46624.0
2016-06-01 11:25:00,111.38,111.4,111.04,111.1,30602.0,106.6393,106.6585,106.3138,106.3712,30602.0
2016-06-01 11:30:00,111.08,111.17,111.03,111.06,7573.0,106.3521,106.4383,106.3042,106.3329,7573.0
2016-06-01 11:35:00,111.09,111.19,111.06,111.19,4688.0,106.3617,106.4574,106.3329,106.4574,4688.0
2016-06-01 11:40:00,111.2,111.22,111.12,111.22,4550.0,106.467,106.4861,106.3904,106.4861,4550.0
2016-06-01 11:45:00,111.2,111.43,111.18,111.38,14485.0,106.467,106.6872,106.4478,106.6393,14485.0
2016-06-01 11:50:00,111.49,111.63,111.28,111.42,19893.0,106.7446,106.8787,106.5436,106.6776,19893.0
2016-06-01 11:55:00,111.4,111.47,111.38,111.43,5127.0,106.6585,106.7255,106.6393,106.6872,5127.0
2016-06-01 12:00:00,111.46,111.59,111.45,111.59,7600.0,106.7159,106.8404,106.7063,106.8404,7600.0
2016-06-01 12:05:00,111.59,111.74,111.59,111.71,13035.0,106.8404,106.984,106.8404,106.9553,13035.0
2016-06-01 12:10:00,111.71,111.78,111.56,111.63,8766.0,106.9553,107.0223,106.8117,106.8787,8766.0
2016-06-01 12:15:00,111.6,111.66,111.51,111.51,3320.0,106.8499,106.9074,106.7638,106.7638,3320.0
2016-06-01 12:20:00,111.51,111.61,111.5,111.61,3700.0,106.7638,106.8595,106.7542,106.8595,3700.0
2016-06-01 12:25:00,111.63,111.63,111.37,111.37,6320.0,106.8787,106.8787,106.6297,106.6297,6320.0
2016-06-01 12:30:00,111.33,111.35,111.28,111.32,2200.0,106.5914,106.6106,106.5436,106.5819,2200.0
2016-06-01 12:35:00,111.3,111.38,111.26,111.3,11398.0,106.5627,106.6393,106.5244,106.5627,11398.0
2016-06-01 12:40:00,111.34,111.35,111.28,111.28,3100.0,106.601,106.6106,106.5436,106.5436,3100.0
2016-06-01 12:45:00,111.35,111.51,111.31,111.31,4800.0,106.6106,106.7638,106.5723,106.5723,4800.0
2016-06-01 12:50:00,111.28,111.49,111.28,111.49,5200.0,106.5436,106.7446,106.5436,106.7446,5200.0
2016-06-01 12:55:00,111.49,111.54,111.43,111.51,5700.0,106.7446,106.7925,106.6872,106.7638,5700.0
2016-06-01 13:00:00,111.53,111.54,111.44,111.45,4371.0,106.7829,106.7925,106.6968,106.7063,4371.0
2016-06-01 13:05:00,111.46,111.55,111.45,111.5,4400.0,106.7159,106.8021,106.7063,106.7542,4400.0
2016-06-01 13:10:00,111.51,111.54,111.46,111.47,4300.0,106.7638,106.7925,106.7159,106.7255,4300.0
2016-06-01 13:15:00,111.49,111.55,111.47,111.5,7370.0,106.7446,106.8021,106.7255,106.7542,7370.0
2016-06-01 13:20:00,111.53,111.64,111.52,111.56,10002.0,106.7829,106.8882,106.7734,106.8117,10002.0
2016-06-01 13:25:00,111.59,111.61,111.5,111.5,3600.0,106.8404,106.8595,106.7542,106.7542,3600.0
2016-06-01 13:30:00,111.53,111.56,111.39,111.44,7400.0,106.7829,106.8117,106.6489,106.6968,7400.0
2016-06-01 13:35:00,111.44,111.58,111.39,111.44,16830.0,106.6968,106.8308,106.6489,106.6968,16830.0
2016-06-01 13:40:00,111.41,111.42,111.27,111.27,8679.0,106.668,106.6776,106.534,106.534,8679.0
2016-06-01 13:45:00,111.28,111.31,111.06,111.06,20247.0,106.5436,106.5723,106.3329,106.3329,20247.0
2016-06-01 13:50:00,111.11,111.11,110.89,110.89,28581.0,106.3808,106.3808,106.1702,106.1702,28581.0
2016-06-01 13:55:00,110.92,111.01,110.87,110.89,11889.0,106.1989,106.2851,106.151,106.1702,11889.0
2016-06-01 14:00:00,110.92,110.95,110.5,110.75,36115.0,106.1989,106.2276,105.7968,106.0361,36115.0
2016-06-01 14:05:00,110.76,110.79,110.74,110.74,13591.0,106.0457,106.0744,106.0266,106.0266,13591.0
2016-06-01 14:10:00,110.78,110.85,110.71,110.77,14580.0,106.0649,106.1319,105.9978,106.0553,14580.0
2016-06-01 14:15:00,110.73,110.79,110.67,110.71,24180.0,106.017,106.0744,105.9595,105.9978,24180.0
2016-06-01 14:20:00,110.74,110.74,110.64,110.65,18912.0,106.0266,106.0266,105.9308,105.9404,18912.0
2016-06-01 14:25:00,110.7,110.71,110.66,110.71,8134.0,105.9883,105.9978,105.95,105.9978,8134.0
2016-06-01 14:30:00,110.68,110.74,110.63,110.74,17845.0,105.9691,106.0266,105.9212,106.0266,17845.0
2016-06-01 14:35:00,110.73,110.85,110.73,110.82,8151.0,106.017,106.1319,106.017,106.1031,8151.0
2016-06-01 14:40:00,110.81,110.96,110.8,110.95,6349.0,106.0936,106.2372,106.084,106.2276,6349.0
2016-06-01 14:45:00,110.95,110.96,110.9,110.93,8638.0,106.2276,106.2372,106.1797,106.2085,8638.0
2016-06-01 14:50:00,110.91,110.94,110.88,110.91,8847.0,106.1893,106.218,106.1606,106.1893,8847.0
2016-06-01 14:55:00,110.94,110.97,110.89,110.95,33190.0,106.218,106.2468,106.1702,106.2276,33190.0
2016-06-01 15:00:00,110.94,111.07,110.94,111.06,9432.0,106.218,106.3425,106.218,106.3329,9432.0
2016-06-01 15:05:00,111.04,111.07,110.95,110.95,30995.0,106.3138,106.3425,106.2276,106.2276,30995.0
2016-06-01 15:10:00,110.93,110.98,110.89,110.89,8632.0,106.2085,106.2563,106.1702,106.1702,8632.0
2016-06-01 15:15:00,110.89,110.97,110.76,110.83,15113.0,106.1702,106.2468,106.0457,106.1127,15113.0
2016-06-01 15:20:00,110.83,110.91,110.74,110.83,10749.0,106.1127,106.1893,106.0266,106.1127,10749.0
2016-06-01 15:25:00,110.78,110.8,110.73,110.75,11193.0,106.0649,106.084,106.017,106.0361,11193.0
2016-06-01 15:30:00,110.72,110.72,110.63,110.71,18286.0,106.0074,106.0074,105.9212,105.9978,18286.0
2016-06-01 15:35:00,110.73,110.91,110.71,110.88,16911.0,106.017,106.1893,105.9978,106.1606,16911.0
2016-06-01 15:40:00,110.89,110.92,110.76,110.76,29947.0,106.1702,106.1989,106.0457,106.0457,29947.0
2016-06-01 15:45:00,110.76,110.77,110.59,110.64,47974.0,106.0457,106.0553,105.8829,105.9308,47974.0
2016-06-01 15:50:00,110.67,110.72,110.56,110.57,44832.0,105.9595,106.0074,105.8542,105.8638,44832.0
2016-06-01 15:55:00,110.57,110.63,110.51,110.58,78752.0,105.8638,105.9212,105.8063,105.8734,78752.0
2016-06-02 09:30:00,110.16,110.98,110.08,110.61,46262.0,105.4712,106.2563,105.3946,105.9021,46262.0
2016-06-02 09:35:00,110.5,110.52,110.21,110.21,14267.0,105.7968,105.8159,105.5191,105.5191,14267.0
2016-06-02 09:40:00,110.19,110.5,110.16,110.5,21904.0,105.5,105.7968,105.4712,105.7968,21904.0
2016-06-02 09:45:00,110.43,110.45,109.9,109.9,17204.0,105.7297,105.7489,105.2223,105.2223,17204.0
2016-06-02 09:50:00,109.95,110.14,109.75,110.13,43090.0,105.2702,105.4521,105.0787,105.4425,43090.0
2016-06-02 09:55:00,110.08,110.25,110.04,110.15,7387.0,105.3946,105.5574,105.3563,105.4617,7387.0
2016-06-02 10:00:00,110.15,110.42,110.11,110.42,17696.0,105.4617,105.7202,105.4234,105.7202,17696.0
2016-06-02 10:05:00,110.38,111.0,110.33,110.84,17858.0,105.6819,106.2755,105.634,106.1223,17858.0
2016-06-02 10:10:00,110.82,110.82,110.68,110.68,7995.0,106.1031,106.1031,105.9691,105.9691,7995.0
2016-06-02 10:15:00,110.71,110.82,110.61,110.72,10262.0,105.9978,106.1031,105.9021,106.0074,10262.0
2016-06-02 10:20:00,110.66,110.68,110.56,110.58,2700.0,105.95,105.9691,105.8542,105.8734,2700.0
2016-06-02 10:25:00,110.6,110.6,110.32,110.4,10925.0,105.8925,105.8925,105.6244,105.701,10925.0
2016-06-02 10:30:00,110.4,110.56,110.38,110.49,4250.0,105.701,105.8542,105.6819,105.7872,4250.0
2016-06-02 10:35:00,110.49,110.62,110.49,110.54,3807.0,105.7872,105.9117,105.7872,105.8351,3807.0
2016-06-02 10:40:00,110.56,110.59,110.46,110.51,5274.0,105.8542,105.8829,105.7585,105.8063,5274.0
2016-06-02 10:45:00,110.53,110.6,110.49,110.58,2800.0,105.8255,105.8925,105.7872,105.8734,2800.0
2016-06-02 10:50:00,110.58,110.68,110.54,110.6,4286.0,105.8734,105.9691,105.8351,105.8925,4286.0
2016-06-02 10:55:00,110.63,110.63,110.5,110.54,7867.0,105.9212,105.9212,105.7968,105.8351,7867.0
2016-06-02 11:00:00,110.53,110.88,110.49,110.88,18824.0,105.8255,106.1606,105.7872,106.1606,18824.0
2016-06-02 11:05:00,110.93,111.16,110.9,111.08,10861.0,106.2085,106.4287,106.1797,106.3521,10861.0
2016-06-02 11:10:00,111.09,111.17,110.99,111.14,11863.0,106.3617,106.4383,106.2659,106.4095,11863.0
2016-06-02 11:15:00,111.13,111.13,111.01,111.03,7771.0,106.4,106.4,106.2851,106.3042,7771.0
2016-06-02 11:20:00,111.03,111.03,110.83,110.89,7037.0,106.3042,106.3042,106.1127,106.1702,7037.0
2016-06-02 11:25:00,110.88,110.89,110.77,110.88,8900.0,106.1606,106.1702,106.0553,106.1606,8900.0
2016-06-02 11:30:00,110.83,110.91,110.79,110.8,4100.0,106.1127,106.1893,106.0744,106.084,4100.0
2016-06-02 11:35:00,110.81,111.01,110.67,111.01,12000.0,106.0936,106.2851,105.9595,106.2851,12000.0
2016-06-02 11:40:00,110.98,111.12,110.97,111.12,9355.0,106.2563,106.3904,106.2468,106.3904,9355.0
2016-06-02 11:45:00,111.14,111.29,111.11,111.21,17880.0,106.4095,106.5531,106.3808,106.4765,17880.0
2016-06-02 11:50:00,111.2,111.39,111.16,111.37,12339.0,106.467,106.6489,106.4287,106.6297,12339.0
2016-06-02 11:55:00,111.43,111.5,111.3,111.35,10560.0,106.6872,106.7542,106.5627,106.6106,10560.0
2016-06-02 12:00:00,111.35,111.35,111.13,111.14,5608.0,106.6106,106.6106,106.4,106.4095,5608.0
2016-06-02 12:05:00,111.07,111.07,110.91,110.98,18302.0,106.3425,106.3425,106.1893,106.2563,18302.0
2016-06-02 12:10:00,110.98,110.98,110.77,110.83,10586.0,106.2563,106.2563,106.0553,106.1127,10586.0
2016-06-02 12:15:00,110.81,110.81,110.69,110.74,2926.0,106.0936,106.0936,105.9787,106.0266,2926.0
2016-06-02 12:20:00,110.7,110.74,110.63,110.7,5201.0,105.9883,106.0266,105.9212,105.9883,5201.0
2016-06-02 12:25:00,110.63,110.64,110.54,110.55,9468.0,105.9212,105.9308,105.8351,105.8446,9468.0
2016-06-02 12:30:00,110.54,110.6,110.45,110.49,9831.0,105.8351,105.8925,105.7489,105.7872,9831.0
2016-06-02 12:35:00,110.49,110.73,110.48,110.67,7121.0,105.7872,106.017,105.7776,105.9595,7121.0
2016-06-02 12:40:00,110.68,110.68,110.58,110.67,2600.0,105.9691,105.9691,105.8734,105.9595,2600.0
2016-06-02 12:45:00,110.64,110.67,110.56,110.67,3662.0,105.9308,105.9595,105.8542,105.9595,3662.0
2016-06-02 12:50:00,110.66,110.74,110.66,110.71,3844.0,105.95,106.0266,105.95,105.9978,3844.0
2016-06-02 12:55:00,110.72,110.72,110.62,110.66,4433.0,106.0074,106.0074,105.9117,105.95,4433.0
2016-06-02 13:00:00,110.69,110.86,110.69,110.86,4547.0,105.9787,106.1414,105.9787,106.1414,4547.0
2016-06-02 13:05:00,110.87,110.98,110.87,110.89,6927.0,106.151,106.2563,106.151,106.1702,6927.0
2016-06-02 13:10:00,110.9,110.93,110.77,110.77,10151.0,106.1797,106.2085,106.0553,106.0553,10151.0
2016-06-02 13:15:00,110.78,110.82,110.61,110.64,7207.0,106.0649,106.1031,105.9021,105.9308,7207.0
2016-06-02 13:20:00,110.65,110.7,110.52,110.57,3790.0,105.9404,105.9883,105.8159,105.8638,3790.0
2016-06-02 13:25:00,110.59,110.67,110.57,110.66,2300.0,105.8829,105.9595,105.8638,105.95,2300.0
2016-06-02 13:30:00,110.65,110.68,110.55,110.63,5030.0,105.9404,105.9691,105.8446,105.9212,5030.0
2016-06-02 13:35:00,110.66,110.69,110.64,110.67,2789.0,105.95,105.9787,105.9308,105.9595,2789.0
2016-06-02 13:40:00,110.59,110.64,110.52,110.6,9613.0,105.8829,105.9308,105.8159,105.8925,9613.0
2016-06-02 13:45:00,110.57,110.73,110.55,110.61,4213.0,105.8638,106.017,105.8446,105.9021,4213.0
2016-06-02 13:50:00,110.63,110.78,110.62,110.76,3506.0,105.9212,106.0649,105.9117,106.0457,3506.0
2016-06-02 13:55:00,110.76,110.82,110.73,110.81,12291.0,106.0457,106.1031,106.017,106.0936,12291.0
2016-06-02 14:00:00,110.78,110.91,110.78,110.91,6901.0,106.0649,106.1893,106.0649,106.1893,6901.0
2016-06-02 14:05:00,110.93,110.96,110.81,110.81,10539.0,106.2085,106.2372,106.0936,106.0936,10539.0
2016-06-02 14:10:00,110.81,110.81,110.64,110.64,18066.0,106.0936,106.0936,105.9308,105.9308,18066.0
2016-06-02 14:15:00,110.62,110.71,110.59,110.66,11402.0,105.9117,105.9978,105.8829,105.95,11402.0
2016-06-02 14:20:00,110.74,110.79,110.66,110.7,5932.0,106.0266,106.0744,105.95,105.9883,5932.0
2016-06-02 14:25:00,110.7,110.78,110.61,110.63,19956.0,105.9883,106.0649,105.9021,105.9212,19956.0
2016-06-02 14:30:00,110.63,110.67,110.55,110.55,14083.0,105.9212,105.9595,105.8446,105.8446,14083.0
2016-06-02 14:35:00,110.55,110.68,110.38,110.68,36506.0,105.8446,105.9691,105.6819,105.9691,36506.0
2016-06-02 14:40:00,110.65,110.65,110.56,110.6,4700.0,105.9404,105.9404,105.8542,105.8925,4700.0
2016-06-02 14:45:00,110.63,110.73,110.6,110.69,3513.0,105.9212,106.017,105.8925,105.9787,3513.0
2016-06-02 14:50:00,110.7,110.79,110.7,110.72,2000.0,105.9883,106.0744,105.9883,106.0074,2000.0
2016-06-02 14:55:00,110.72,110.77,110.71,110.77,7075.0,106.0074,106.0553,105.9978,106.0553,7075.0
2016-06-02 15:00:00,110.77,110.9,110.77,110.84,5020.0,106.0553,106.1797,106.0553,106.1223,5020.0
2016-06-02 15:05:00,110.85,110.92,110.84,110.87,6742.0,106.1319,106.1989,106.1223,106.151,6742.0
2016-06-02 15:10:00,110.91,110.92,110.85,110.87,5007.0,106.1893,106.1989,106.1319,106.151,5007.0
2016-06-02 15:15:00,110.89,110.95,110.83,110.84,60672.0,106.1702,106.2276,106.1127,106.1223,60672.0
2016-06-02 15:20:00,110.87,110.91,110.83,110.88,7422.0,106.151,106.1893,106.1127,106.1606,7422.0
2016-06-02 15:25:00,110.86,110.88,110.83,110.87,7670.0,106.1414,106.1606,106.1127,106.151,7670.0
2016-06-02 15:30:00,110.88,111.01,110.87,110.98,14819.0,106.1606,106.2851,106.151,106.2563,14819.0
2016-06-02 15:35:00,110.99,111.07,110.97,111.04,13297.0,106.2659,106.3425,106.2468,106.3138,13297.0
2016-06-02 15:40:00,111.04,111.1,111.01,111.09,16773.0,106.3138,106.3712,106.2851,106.3617,16773.0
2016-06-02 15:45:00,111.09,111.09,110.97,110.98,14779.0,106.3617,106.3617,106.2468,106.2563,14779.0
2016-06-02 15:50:00,110.97,111.03,110.93,111.01,22704.0,106.2468,106.3042,106.2085,106.2851,22704.0
2016-06-02 15:55:00,111.02,111.1,110.94,111.1,38922.0,106.2946,106.3712,106.218,106.3712,38922.0
2016-06-03 09:30:00,110.5,110.67,110.16,110.44,43932.0,105.7968,105.9595,105.4712,105.7393,43932.0
2016-06-03 09:35:00,110.41,110.56,109.62,109.62,9698.0,105.7106,105.8542,104.9542,104.9542,9698.0
2016-06-03 09:40:00,109.75,109.92,109.6,109.85,16748.0,105.0787,105.2415,104.9351,105.1744,16748.0
2016-06-03 09:45:00,109.95,109.99,109.38,109.41,36610.0,105.2702,105.3085,104.7244,104.7532,36610.0
2016-06-03 09:50:00,109.43,109.51,109.23,109.51,14145.0,104.7723,104.8489,104.5808,104.8489,14145.0
2016-06-03 09:55:00,109.51,109.8,109.47,109.8,12096.0,104.8489,105.1266,104.8106,105.1266,12096.0
2016-06-03 10:00:00,109.67,109.72,109.25,109.32,29513.0,105.0021,105.05,104.6,104.667,29513.0
2016-06-03 10:05:00,109.34,109.53,109.09,109.09,7858.0,104.6861,104.8681,104.4468,104.4468,7858.0
2016-06-03 10:10:00,109.05,109.06,108.8,108.89,33463.0,104.4085,104.4181,104.1691,104.2553,33463.0
2016-06-03 10:15:00,108.92,108.92,108.62,108.62,29512.0,104.284,104.284,103.9968,103.9968,29512.0
2016-06-03 10:20:00,108.6,108.82,108.51,108.76,13508.0,103.9776,104.1883,103.8915,104.1308,13508.0
2016-06-03 10:25:00,108.73,108.78,108.38,108.46,58000.0,104.1021,104.15,103.767,103.8436,58000.0
2016-06-03 10:30:00,108.44,108.54,108.36,108.45,62015.0,103.8244,103.9202,103.7479,103.834,62015.0
2016-06-03 10:35:00,108.49,108.99,108.46,108.99,26165.0,103.8723,104.351,103.8436,104.351,26165.0
2016-06-03 10:40:00,108.92,109.09,108.91,109.06,7615.0,104.284,104.4468,104.2744,104.4181,7615.0
2016-06-03 10:45:00,109.06,109.11,108.98,109.07,9900.0,104.4181,104.4659,104.3415,104.4276,9900.0
2016-06-03 10:50:00,109.08,109.12,109.05,109.1,17910.0,104.4372,104.4755,104.4085,104.4564,17910.0
2016-06-03 10:55:00,109.11,109.33,109.08,109.31,11092.0,104.4659,104.6766,104.4372,104.6574,11092.0
2016-06-03 11:00:00,109.36,109.59,109.34,109.59,18784.0,104.7053,104.9255,104.6861,104.9255,18784.0
2016-06-03 11:05:00,109.6,109.62,109.4,109.45,11523.0,104.9351,104.9542,104.7436,104.7915,11523.0
2016-06-03 11:10:00,109.45,109.5,109.41,109.42,5162.0,104.7915,104.8393,104.7532,104.7627,5162.0
2016-06-03 11:15:00,109.42,109.58,109.42,109.58,3854.0,104.7627,104.9159,104.7627,104.9159,3854.0
2016-06-03 11:20:00,109.6,109.72,109.6,109.64,8239.0,104.9351,105.05,104.9351,104.9734,8239.0
2016-06-03 11:25:00,109.59,109.63,109.42,109.47,8732.0,104.9255,104.9638,104.7627,104.8106,8732.0
2016-06-03 11:30:00,109.52,109.7,109.52,109.7,4515.0,104.8585,105.0308,104.8585,105.0308,4515.0
2016-06-03 11:35:00,109.7,109.7,109.4,109.5,15220.0,105.0308,105.0308,104.7436,104.8393,15220.0
2016-06-03 11:40:00,109.48,109.75,109.48,109.68,10891.0,104.8202,105.0787,104.8202,105.0117,10891.0
2016-06-03 11:45:00,109.68,109.74,109.62,109.68,1900.0,105.0117,105.0691,104.9542,105.0117,1900.0
2016-06-03 11:50:00,109.68,109.69,109.6,109.62,7647.0,105.0117,105.0212,104.9351,104.9542,7647.0
2016-06-03 11:55:00,109.65,109.73,109.55,109.69,7939.0,104.9829,105.0595,104.8872,105.0212,7939.0
2016-06-03 12:00:00,109.73,109.89,109.72,109.81,5776.0,105.0595,105.2127,105.05,105.1361,5776.0
2016-06-03 12:05:00,109.76,109.79,109.7,109.7,5783.0,105.0883,105.117,105.0308,105.0308,5783.0
2016-06-03 12:10:00,109.7,109.76,109.66,109.76,6130.0,105.0308,105.0883,104.9925,105.0883,6130.0
2016-06-03 12:15:00,109.71,109.74,109.54,109.57,3868.0,105.0404,105.0691,104.8776,104.9064,3868.0
2016-06-03 12:20:00,109.57,109.65,109.52,109.63,3880.0,104.9064,104.9829,104.8585,104.9638,3880.0
2016-06-03 12:25:00,109.65,109.65,109.55,109.6,3212.0,104.9829,104.9829,104.8872,104.9351,3212.0
2016-06-03 12:30:00,109.56,109.66,109.55,109.64,5085.0,104.8968,104.9925,104.8872,104.9734,5085.0
2016-06-03 12:35:00,109.6,109.7,109.58,109.63,5922.0,104.9351,105.0308,104.9159,104.9638,5922.0
2016-06-03 12:40:00,109.64,109.73,109.59,109.68,5295.0,104.9734,105.0595,104.9255,105.0117,5295.0
2016-06-03 12:45:00,109.71,109.76,109.57,109.6,4771.0,105.0404,105.0883,104.9064,104.9351,4771.0
2016-06-03 12:50:00,109.58,109.65,109.55,109.59,3203.0,104.9159,104.9829,104.8872,104.9255,3203.0
2016-06-03 12:55:00,109.61,109.61,109.43,109.44,7407.0,104.9446,104.9446,104.7723,104.7819,7407.0
2016-06-03 13:00:00,109.44,109.48,109.44,109.45,3007.0,104.7819,104.8202,104.7819,104.7915,3007.0
2016-06-03 13:05:00,109.49,109.63,109.49,109.63,4567.0,104.8298,104.9638,104.8298,104.9638,4567.0
2016-06-03 13:10:00,109.61,109.74,109.58,109.73,8891.0,104.9446,105.0691,104.9159,105.0595,8891.0
2016-06-03 13:15:00,109.71,109.71,109.6,109.6,9383.0,105.0404,105.0404,104.9351,104.9351,9383.0
2016-06-03 13:20:00,109.6,109.62,109.55,109.6,5400.0,104.9351,104.9542,104.8872,104.9351,5400.0
2016-06-03 13:25:00,109.62,109.62,109.48,109.53,4082.0,104.9542,104.9542,104.8202,104.8681,4082.0
2016-06-03 13:30:00,109.54,109.56,109.51,109.56,1710.0,104.8776,104.8968,104.8489,104.8968,1710.0
2016-06-03 13:35:00,109.55,109.7,109.54,109.66,4200.0,104.8872,105.0308,104.8776,104.9925,4200.0
2016-06-03 13:40:00,109.62,109.75,109.62,109.67,2813.0,104.9542,105.0787,104.9542,105.0021,2813.0
2016-06-03 13:45:00,109.66,109.68,109.44,109.57,45888.0,104.9925,105.0117,104.7819,104.9064,45888.0
2016-06-03 13:50:00,109.57,109.64,109.47,109.47,9608.0,104.9064,104.9734,104.8106,104.8106,9608.0
2016-06-03 13:55:00,109.5,109.55,109.46,109.55,5221.0,104.8393,104.8872,104.801,104.8872,5221.0
2016-06-03 14:00:00,109.53,109.55,109.44,109.49,6398.0,104.8681,104.8872,104.7819,104.8298,6398.0
2016-06-03 14:05:00,109.5,109.56,109.44,109.46,5421.0,104.8393,104.8968,104.7819,104.801,5421.0
2016-06-03 14:10:00,109.49,109.52,109.45,109.47,4576.0,104.8298,104.8585,104.7915,104.8106,4576.0
2016-06-03 14:15:00,109.49,109.5,109.42,109.5,4500.0,104.8298,104.8393,104.7627,104.8393,4500.0
2016-06-03 14:20:00,109.5,109.55,109.33,109.43,9831.0,104.8393,104.8872,104.6766,104.7723,9831.0
2016-06-03 14:25:00,109.41,109.55,109.4,109.55,6138.0,104.7532,104.8872,104.7436,104.8872,6138.0
2016-06-03 14:30:00,109.5,109.68,109.5,109.62,6243.0,104.8393,105.0117,104.8393,104.9542,6243.0
2016-06-03 14:35:00,109.68,109.79,109.66,109.74,9868.0,105.0117,105.117,104.9925,105.0691,9868.0
2016-06-03 14:40:00,109.77,109.78,109.69,109.73,7019.0,105.0978,105.1074,105.0212,105.0595,7019.0
2016-06-03 14:45:00,109.72,109.94,109.67,109.87,18323.0,105.05,105.2606,105.0021,105.1936,18323.0
2016-06-03 14:50:00,109.87,110.12,109.87,110.12,15448.0,105.1936,105.4329,105.1936,105.4329,15448.0
2016-06-03 14:55:00,110.13,110.13,110.03,110.03,7168.0,105.4425,105.4425,105.3468,105.3468,7168.0
2016-06-03 15:00:00,110.0,110.0,109.83,109.84,10353.0,105.318,105.318,105.1553,105.1649,10353.0
2016-06-03 15:05:00,109.81,109.85,109.64,109.69,14691.0,105.1361,105.1744,104.9734,105.0212,14691.0
2016-06-03 15:10:00,109.7,109.75,109.58,109.73,11410.0,105.0308,105.0787,104.9159,105.0595,11410.0
2016-06-03 15:15:00,109.72,109.72,109.54,109.63,10350.0,105.05,105.05,104.8776,104.9638,10350.0
2016-06-03 15:20:00,109.63,109.7,109.59,109.65,12132.0,104.9638,105.0308,104.9255,104.9829,12132.0
2016-06-03 15:25:00,109.66,109.7,109.62,109.68,10153.0,104.9925,105.0308,104.9542,105.0117,10153.0
2016-06-03 15:30:00,109.66,109.91,109.65,109.91,36953.0,104.9925,105.2319,104.9829,105.2319,36953.0
2016-06-03 15:35:00,109.89,110.06,109.88,110.03,31377.0,105.2127,105.3755,105.2032,105.3468,31377.0
2016-06-03 15:40:00,110.03,110.17,110.01,110.11,45650.0,105.3468,105.4808,105.3276,105.4234,45650.0
2016-06-03 15:45:00,110.11,110.13,110.05,110.1,56188.0,105.4234,105.4425,105.3659,105.4138,56188.0
2016-06-03 15:50:00,110.1,110.16,110.05,110.15,79425.0,105.4138,105.4712,105.3659,105.4617,79425.0
2016-06-03 15:55:00,110.15,110.16,109.97,109.98,132437.0,105.4617,105.4712,105.2893,105.2989,132437.0
2016-06-06 09:30:00,109.83,109.83,108.8,108.89,54440.0,105.1553,105.1553,104.1691,104.2553,54440.0
2016-06-06 09:35:00,108.85,108.94,108.32,108.73,38303.0,104.217,104.3032,103.7096,104.1021,38303.0
2016-06-06 09:40:00,108.78,108.89,108.46,108.76,21807.0,104.15,104.2553,103.8436,104.1308,21807.0
2016-06-06 09:45:00,108.87,109.17,108.7,109.01,20149.0,104.2361,104.5234,104.0734,104.3702,20149.0
2016-06-06 09:50:00,109.01,109.24,108.95,109.13,20415.0,104.3702,104.5904,104.3127,104.4851,20415.0
2016-06-06 09:55:00,109.17,109.17,108.97,108.97,5388.0,104.5234,104.5234,104.3319,104.3319,5388.0
2016-06-06 10:00:00,108.98,109.23,108.98,109.08,8055.0,104.3415,104.5808,104.3415,104.4372,8055.0
2016-06-06 10:05:00,109.09,109.34,109.08,109.19,7884.0,104.4468,104.6861,104.4372,104.5425,7884.0
2016-06-06 10:10:00,109.2,109.42,109.17,109.34,5509.0,104.5521,104.7627,104.5234,104.6861,5509.0
2016-06-06 10:15:00,109.3,109.33,109.1,109.1,21363.0,104.6478,104.6766,104.4564,104.4564,21363.0
2016-06-06 10:20:00,109.17,109.21,108.85,108.96,65083.0,104.5234,104.5617,104.217,104.3223,65083.0
2016-06-06 10:25:00,108.96,109.0,108.68,108.68,61532.0,104.3223,104.3606,104.0542,104.0542,61532.0
2016-06-06 10:30:00,108.77,109.1,108.77,109.04,21546.0,104.1404,104.4564,104.1404,104.3989,21546.0
2016-06-06 10:35:00,109.07,109.16,109.06,109.12,5800.0,104.4276,104.5138,104.4181,104.4755,5800.0
2016-06-06 10:40:00,109.14,109.2,109.09,109.12,13281.0,104.4947,104.5521,104.4468,104.4755,13281.0
2016-06-06 10:45:00,109.14,109.14,108.93,108.99,19771.0,104.4947,104.4947,104.2936,104.351,19771.0
2016-06-06 10:50:00,109.0,109.03,108.92,108.99,9428.0,104.3606,104.3893,104.284,104.351,9428.0
2016-06-06 10:55:00,109.03,109.24,109.02,109.2,9953.0,104.3893,104.5904,104.3798,104.5521,9953.0
2016-06-06 11:00:00,109.2,109.33,109.2,109.27,65991.0,104.5521,104.6766,104.5521,104.6191,65991.0
2016-06-06 11:05:00,109.27,109.53,109.26,109.53,14859.0,104.6191,104.8681,104.6095,104.8681,14859.0
2016-06-06 11:10:00,109.54,109.54,109.32,109.43,65330.0,104.8776,104.8776,104.667,104.7723,65330.0
2016-06-06 11:15:00,109.41,109.41,109.21,109.21,14399.0,104.7532,104.7532,104.5617,104.5617,14399.0
2016-06-06 11:20:00,109.24,109.27,108.98,109.07,61596.0,104.5904,104.6191,104.3415,104.4276,61596.0
2016-06-06 11:25:00,109.04,109.04,108.87,108.98,27259.0,104.3989,104.3989,104.2361,104.3415,27259.0
2016-06-06 11:30:00,108.99,109.25,108.99,109.25,15924.0,104.351,104.6,104.351,104.6,15924.0
2016-06-06 11:35:00,109.21,109.4,109.21,109.39,17161.0,104.5617,104.7436,104.5617,104.734,17161.0
2016-06-06 11:40:00,109.39,109.73,109.39,109.66,38640.0,104.734,105.0595,104.734,104.9925,38640.0
2016-06-06 11:45:00,109.69,109.83,109.68,109.7,6545.0,105.0212,105.1553,105.0117,105.0308,6545.0
2016-06-06 11:50:00,109.74,109.81,109.64,109.69,6100.0,105.0691,105.1361,104.9734,105.0212,6100.0
2016-06-06 11:55:00,109.71,109.89,109.62,109.7,28914.0,105.0404,105.2127,104.9542,105.0308,28914.0
2016-06-06 12:00:00,109.74,109.76,109.54,109.66,10674.0,105.0691,105.0883,104.8776,104.9925,10674.0
2016-06-06 12:05:00,109.59,109.65,109.54,109.62,14800.0,104.9255,104.9829,104.8776,104.9542,14800.0
2016-06-06 12:10:00,109.63,109.63,109.46,109.52,21537.0,104.9638,104.9638,104.801,104.8585,21537.0
2016-06-06 12:15:00,109.52,109.53,109.32,109.45,12700.0,104.8585,104.8681,104.667,104.7915,12700.0
2016-06-06 12:20:00,109.5,109.51,109.42,109.5,9340.0,104.8393,104.8489,104.7627,104.8393,9340.0
2016-06-06 12:25:00,109.5,109.5,109.4,109.42,9470.0,104.8393,104.8393,104.7436,104.7627,9470.0
2016-06-06 12:30:00,109.42,109.53,109.31,109.45,11752.0,104.7627,104.8681,104.6574,104.7915,11752.0
2016-06-06 12:35:00,109.44,109.53,109.38,109.4,14282.0,104.7819,104.8681,104.7244,104.7436,14282.0
2016-06-06 12:40:00,109.4,109.45,109.33,109.44,23321.0,104.7436,104.7915,104.6766,104.7819,23321.0
2016-06-06 12:45:00,109.4,109.43,109.31,109.36,9258.0,104.7436,104.7723,104.6574,104.7053,9258.0
2016-06-06 12:50:00,109.37,109.37,108.94,108.95,32177.0,104.7149,104.7149,104.3032,104.3127,32177.0
2016-06-06 12:55:00,108.95,109.03,108.83,109.03,14842.0,104.3127,104.3893,104.1978,104.3893,14842.0
2016-06-06 13:00:00,109.03,109.05,108.96,109.05,25696.0,104.3893,104.4085,104.3223,104.4085,25696.0
2016-06-06 13:05:00,109.06,109.35,109.05,109.32,14220.0,104.4181,104.6957,104.4085,104.667,14220.0
2016-06-06 13:10:00,109.35,109.69,109.34,109.69,17761.0,104.6957,105.0212,104.6861,105.0212,17761.0
2016-06-06 13:15:00,109.67,109.76,109.65,109.72,7612.0,105.0021,105.0883,104.9829,105.05,7612.0
2016-06-06 13:20:00,109.72,109.91,109.68,109.78,15064.0,105.05,105.2319,105.0117,105.1074,15064.0
2016-06-06 13:25:00,109.76,109.77,109.68,109.7,12671.0,105.0883,105.0978,105.0117,105.0308,12671.0
2016-06-06 13:30:00,109.72,109.72,109.56,109.6,23189.0,105.05,105.05,104.8968,104.9351,23189.0
2016-06-06 13:35:00,109.57,109.58,109.35,109.35,18462.0,104.9064,104.9159,104.6957,104.6957,18462.0
2016-06-06 13:40:00,109.32,109.35,109.24,109.24,17565.0,104.667,104.6957,104.5904,104.5904,17565.0
2016-06-06 13:45:00,109.24,109.25,109.16,109.19,28597.0,104.5904,104.6,104.5138,104.5425,28597.0
2016-06-06 13:50:00,109.18,109.53,109.18,109.53,16958.0,104.533,104.8681,104.533,104.8681,16958.0
2016-06-06 13:55:00,109.53,109.53,109.34,109.39,11115.0,104.8681,104.8681,104.6861,104.734,11115.0
2016-06-06 14:00:00,109.41,109.57,109.4,109.57,9449.0,104.7532,104.9064,104.7436,104.9064,9449.0
2016-06-06 14:05:00,109.6,109.73,109.5,109.73,15973.0,104.9351,105.0595,104.8393,105.0595,15973.0
2016-06-06 14:10:00,109.72,109.74,109.58,109.62,10499.0,105.05,105.0691,104.9159,104.9542,10499.0
2016-06-06 14:15:00,109.62,109.72,109.6,109.62,9754.0,104.9542,105.05,104.9351,104.9542,9754.0
2016-06-06 14:20:00,109.62,109.67,109.59,109.65,11845.0,104.9542,105.0021,104.9255,104.9829,11845.0
2016-06-06 14:25:00,109.66,109.66,109.54,109.65,20318.0,104.9925,104.9925,104.8776,104.9829,20318.0
2016-06-06 14:30:00,109.63,109.7,109.59,109.68,10672.0,104.9638,105.0308,104.9255,105.0117,10672.0
2016-06-06 14:35:00,109.66,109.68,109.6,109.63,13285.0,104.9925,105.0117,104.9351,104.9638,13285.0
2016-06-06 14:40:00,109.64,109.67,109.6,109.64,8575.0,104.9734,105.0021,104.9351,104.9734,8575.0
2016-06-06 14:45:00,109.61,109.65,109.57,109.63,10635.0,104.9446,104.9829,104.9064,104.9638,10635.0
2016-06-06 14:50:00,109.62,109.75,109.57,109.74,13176.0,104.9542,105.0787,104.9064,105.0691,13176.0
2016-06-06 14:55:00,109.71,109.75,109.66,109.66,9549.0,105.0404,105.0787,104.9925,104.9925,9549.0
2016-06-06 15:00:00,109.65,109.71,109.61,109.69,20699.0,104.9829,105.0404,104.9446,105.0212,20699.0
2016-06-06 15:05:00,109.66,109.75,109.63,109.75,11001.0,104.9925,105.0787,104.9638,105.0787,11001.0
2016-06-06 15:10:00,109.75,109.85,109.74,109.76,14723.0,105.0787,105.1744,105.0691,105.0883,14723.0
2016-06-06 15:15:00,109.75,109.84,109.7,109.83,23728.0,105.0787,105.1649,105.0308,105.1553,23728.0
2016-06-06 15:20:00,109.8,109.88,109.78,109.83,21589.0,105.1266,105.2032,105.1074,105.1553,21589.0
2016-06-06 15:25:00,109.81,109.85,109.69,109.71,20392.0,105.1361,105.1744,105.0212,105.0404,20392.0
2016-06-06 15:30:00,109.7,109.83,109.69,109.82,17329.0,105.0308,105.1553,105.0212,105.1457,17329.0
2016-06-06 15:35:00,109.82,109.97,109.82,109.94,19363.0,105.1457,105.2893,105.1457,105.2606,19363.0
2016-06-06 15:40:00,109.96,109.96,109.83,109.85,36723.0,105.2798,105.2798,105.1553,105.1744,36723.0
2016-06-06 15:45:00,109.85,109.85,109.76,109.78,54857.0,105.1744,105.1744,105.0883,105.1074,54857.0
2016-06-06 15:50:00,109.77,109.77,109.61,109.7,96139.0,105.0978,105.0978,104.9446,105.0308,96139.0
2016-06-06 15:55:00,109.71,109.89,109.64,109.77,146387.0,105.0404,105.2127,104.9734,105.0978,146387.0
2016-06-07 09:30:00,110.0,110.59,109.87,110.59,80244.0,105.318,105.8829,105.1936,105.8829,80244.0
2016-06-07 09:35:00,110.57,110.57,110.2,110.49,81123.0,105.8638,105.8638,105.5095,105.7872,81123.0
2016-06-07 09:40:00,110.39,110.39,109.6,109.6,24596.0,105.6914,105.6914,104.9351,104.9351,24596.0
2016-06-07 09:45:00,109.71,109.81,109.56,109.81,27412.0,105.0404,105.1361,104.8968,105.1361,27412.0
2016-06-07 09:50:00,109.81,109.86,109.59,109.75,19245.0,105.1361,105.184,104.9255,105.0787,19245.0
2016-06-07 09:55:00,109.77,109.83,109.53,109.64,13520.0,105.0978,105.1553,104.8681,104.9734,13520.0
2016-06-07 10:00:00,109.63,109.77,109.59,109.61,7532.0,104.9638,105.0978,104.9255,104.9446,7532.0
2016-06-07 10:05:00,109.62,109.74,109.55,109.64,20022.0,104.9542,105.0691,104.8872,104.9734,20022.0
2016-06-07 10:10:00,109.65,109.89,109.65,109.79,30129.0,104.9829,105.2127,104.9829,105.117,30129.0
2016-06-07 10:15:00,109.78,109.95,109.75,109.83,31218.0,105.1074,105.2702,105.0787,105.1553,31218.0
2016-06-07 10:20:00,109.87,109.88,109.65,109.65,11300.0,105.1936,105.2032,104.9829,104.9829,11300.0
2016-06-07 10:25:00,109.7,109.71,109.58,109.71,14600.0,105.0308,105.0404,104.9159,105.0404,14600.0
2016-06-07 10:30:00,109.72,109.82,109.61,109.62,13600.0,105.05,105.1457,104.9446,104.9542,13600.0
2016-06-07 10:35:00,109.61,109.71,109.58,109.6,9228.0,104.9446,105.0404,104.9159,104.9351,9228.0
2016-06-07 10:40:00,109.6,109.74,109.56,109.65,9352.0,104.9351,105.0691,104.8968,104.9829,9352.0
2016-06-07 10:45:00,109.64,109.68,109.44,109.49,15531.0,104.9734,105.0117,104.7819,104.8298,15531.0
2016-06-07 10:50:00,109.51,109.55,109.36,109.46,12807.0,104.8489,104.8872,104.7053,104.801,12807.0
2016-06-07 10:55:00,109.47,109.53,109.39,109.47,8325.0,104.8106,104.8681,104.734,104.8106,8325.0
2016-06-07 11:00:00,109.48,109.54,109.32,109.36,13151.0,104.8202,104.8776,104.667,104.7053,13151.0
2016-06-07 11:05:00,109.33,109.4,109.29,109.37,8929.0,104.6766,104.7436,104.6383,104.7149,8929.0
2016-06-07 11:10:00,109.35,109.41,109.26,109.37,41005.0,104.6957,104.7532,104.6095,104.7149,41005.0
2016-06-07 11:15:00,109.38,109.51,109.38,109.49,34905.0,104.7244,104.8489,104.7244,104.8298,34905.0
2016-06-07 11:20:00,109.5,109.51,109.45,109.5,18825.0,104.8393,104.8489,104.7915,104.8393,18825.0
2016-06-07 11:25:00,109.48,109.57,109.42,109.54,12348.0,104.8202,104.9064,104.7627,104.8776,12348.0
2016-06-07 11:30:00,109.56,109.6,109.54,109.58,8550.0,104.8968,104.9351,104.8776,104.9159,8550.0
2016-06-07 11:35:00,109.57,109.67,109.55,109.67,5600.0,104.9064,105.0021,104.8872,105.0021,5600.0
2016-06-07 11:40:00,109.64,109.75,109.64,109.75,8350.0,104.9734,105.0787,104.9734,105.0787,8350.0
2016-06-07 11:45:00,109.75,109.75,109.69,109.7,4800.0,105.0787,105.0787,105.0212,105.0308,4800.0
2016-06-07 11:50:00,109.72,109.8,109.68,109.7,11707.0,105.05,105.1266,105.0117,105.0308,11707.0
2016-06-07 11:55:00,109.71,109.77,109.7,109.73,7548.0,105.0404,105.0978,105.0308,105.0595,7548.0
2016-06-07 12:00:00,109.77,109.88,109.77,109.87,61300.0,105.0978,105.2032,105.0978,105.1936,61300.0
2016-06-07 12:05:00,109.86,109.95,109.83,109.95,9800.0,105.184,105.2702,105.1553,105.2702,9800.0
2016-06-07 12:10:00,109.93,110.04,109.91,110.0,40399.0,105.251,105.3563,105.2319,105.318,40399.0
2016-06-07 12:15:00,110.01,110.09,109.99,110.09,23802.0,105.3276,105.4042,105.3085,105.4042,23802.0
2016-06-07 12:20:00,110.08,110.2,110.05,110.19,24347.0,105.3946,105.5095,105.3659,105.5,24347.0
2016-06-07 12:25:00,110.2,110.3,110.18,110.27,27572.0,105.5095,105.6053,105.4904,105.5766,27572.0
2016-06-07 12:30:00,110.27,110.37,110.27,110.34,15896.0,105.5766,105.6723,105.5766,105.6436,15896.0
2016-06-07 12:35:00,110.34,110.45,110.34,110.39,12347.0,105.6436,105.7489,105.6436,105.6914,12347.0
2016-06-07 12:40:00,110.37,110.42,110.33,110.4,16040.0,105.6723,105.7202,105.634,105.701,16040.0
2016-06-07 12:45:00,110.39,110.42,110.28,110.33,17492.0,105.6914,105.7202,105.5861,105.634,17492.0
2016-06-07 12:50:00,110.33,110.56,110.33,110.52,21244.0,105.634,105.8542,105.634,105.8159,21244.0
2016-06-07 12:55:00,110.54,110.66,110.53,110.61,11160.0,105.8351,105.95,105.8255,105.9021,11160.0
2016-06-07 13:00:00,110.64,110.77,110.63,110.74,14745.0,105.9308,106.0553,105.9212,106.0266,14745.0
2016-06-07 13:05:00,110.71,110.84,110.71,110.84,13350.0,105.9978,106.1223,105.9978,106.1223,13350.0
2016-06-07 13:10:00,110.84,110.88,110.76,110.86,31489.0,106.1223,106.1606,106.0457,106.1414,31489.0
2016-06-07 13:15:00,110.85,110.93,110.78,110.91,9323.0,106.1319,106.2085,106.0649,106.1893,9323.0
2016-06-07 13:20:00,110.92,111.07,110.86,111.03,35566.0,106.1989,106.3425,106.1414,106.3042,35566.0
2016-06-07 13:25:00,111.05,111.06,111.0,111.03,9816.0,106.3234,106.3329,106.2755,106.3042,9816.0
2016-06-07 13:30:00,111.05,111.07,111.0,111.01,31926.0,106.3234,106.3425,106.2755,106.2851,31926.0
2016-06-07 13:35:00,111.02,111.08,110.82,110.87,71642.0,106.2946,106.3521,106.1031,106.151,71642.0
2016-06-07 13:40:00,110.87,110.87,110.65,110.7,20594.0,106.151,106.151,105.9404,105.9883,20594.0
2016-06-07 13:45:00,110.71,110.82,110.63,110.75,19682.0,105.9978,106.1031,105.9212,106.0361,19682.0
2016-06-07 13:50:00,110.76,110.87,110.73,110.81,16083.0,106.0457,106.151,106.017,106.0936,16083.0
2016-06-07 13:55:00,110.8,110.95,110.76,110.87,24251.0,106.084,106.2276,106.0457,106.151,24251.0
2016-06-07 14:00:00,110.87,110.87,110.74,110.74,29118.0,106.151,106.151,106.0266,106.0266,29118.0
2016-06-07 14:05:00,110.73,110.77,110.65,110.68,14600.0,106.017,106.0553,105.9404,105.9691,14600.0
2016-06-07 14:10:00,110.68,110.69,110.51,110.53,22164.0,105.9691,105.9787,105.8063,105.8255,22164.0
2016-06-07 14:15:00,110.53,110.59,110.51,110.57,26340.0,105.8255,105.8829,105.8063,105.8638,26340.0
2016-06-07 14:20:00,110.58,110.75,110.58,110.7,17536.0,105.8734,106.0361,105.8734,105.9883,17536.0
2016-06-07 14:25:00,110.71,110.76,110.54,110.54,23310.0,105.9978,106.0457,105.8351,105.8351,23310.0
2016-06-07 14:30:00,110.54,110.55,110.41,110.51,30873.0,105.8351,105.8446,105.7106,105.8063,30873.0
2016-06-07 14:35:00,110.53,110.53,110.41,110.44,23552.0,105.8255,105.8255,105.7106,105.7393,23552.0
2016-06-07 14:40:00,110.46,110.66,110.46,110.66,11201.0,105.7585,105.95,105.7585,105.95,11201.0
2016-06-07 14:45:00,110.66,110.69,110.55,110.55,14847.0,105.95,105.9787,105.8446,105.8446,14847.0
2016-06-07 14:50:00,110.54,110.72,110.54,110.71,17454.0,105.8351,106.0074,105.8351,105.9978,17454.0
2016-06-07 14:55:00,110.72,110.78,110.71,110.73,18956.0,106.0074,106.0649,105.9978,106.017,18956.0
2016-06-07 15:00:00,110.72,110.83,110.72,110.79,21828.0,106.0074,106.1127,106.0074,106.0744,21828.0
2016-06-07 15:05:00,110.79,110.81,110.74,110.77,10599.0,106.0744,106.0936,106.0266,106.0553,10599.0
2016-06-07 15:10:00,110.78,110.86,110.78,110.8,15824.0,106.0649,106.1414,106.0649,106.084,15824.0
2016-06-07 15:15:00,110.8,110.81,110.71,110.72,21880.0,106.084,106.0936,105.9978,106.0074,21880.0
2016-06-07 15:20:00,110.74,110.86,110.74,110.85,16357.0,106.0266,106.1414,106.0266,106.1319,16357.0
2016-06-07 15:25:00,110.85,110.91,110.84,110.89,20401.0,106.1319,106.1893,106.1223,106.1702,20401.0
2016-06-07 15:30:00,110.88,110.96,110.87,110.93,25697.0,106.1606,106.2372,106.151,106.2085,25697.0
2016-06-07 15:35:00,110.92,110.97,110.67,110.67,29002.0,106.1989,106.2468,105.9595,105.9595,29002.0
2016-06-07 15:40:00,110.67,110.67,110.59,110.64,17786.0,105.9595,105.9595,105.8829,105.9308,17786.0
2016-06-07 15:45:00,110.64,110.7,110.58,110.59,31560.0,105.9308,105.9883,105.8734,105.8829,31560.0
2016-06-07 15:50:00,110.57,110.64,110.57,110.63,32263.0,105.8638,105.9308,105.8638,105.9212,32263.0
2016-06-07 15:55:00,110.63,110.69,110.57,110.68,67214.0,105.9212,105.9787,105.8638,105.9691,67214.0
2016-06-08 09:30:00,111.1,111.25,110.21,110.21,15863.0,106.3712,106.5148,105.5191,105.5191,15863.0
2016-06-08 09:35:00,110.25,110.54,110.0,110.39,26843.0,105.5574,105.8351,105.318,105.6914,26843.0
2016-06-08 09:40:00,110.64,110.76,110.59,110.66,6838.0,105.9308,106.0457,105.8829,105.95,6838.0
2016-06-08 09:45:00,110.75,110.98,110.66,110.76,15361.0,106.0361,106.2563,105.95,106.0457,15361.0
2016-06-08 09:50:00,110.75,110.9,110.65,110.71,29593.0,106.0361,106.1797,105.9404,105.9978,29593.0
2016-06-08 09:55:00,110.8,110.86,110.7,110.74,8628.0,106.084,106.1414,105.9883,106.0266,8628.0
2016-06-08 10:00:00,110.69,110.71,110.59,110.69,15385.0,105.9787,105.9978,105.8829,105.9787,15385.0
2016-06-08 10:05:00,110.65,110.65,110.32,110.4,10093.0,105.9404,105.9404,105.6244,105.701,10093.0
2016-06-08 10:10:00,110.4,110.41,110.17,110.23,19506.0,105.701,105.7106,105.4808,105.5383,19506.0
2016-06-08 10:15:00,110.24,110.24,110.09,110.13,8346.0,105.5478,105.5478,105.4042,105.4425,8346.0
2016-06-08 10:20:00,110.13,110.33,110.11,110.27,15825.0,105.4425,105.634,105.4234,105.5766,15825.0
2016-06-08 10:25:00,110.32,110.61,110.26,110.6,14096.0,105.6244,105.9021,105.567,105.8925,14096.0
2016-06-08 10:30:00,110.54,110.8,110.5,110.68,23204.0,105.8351,106.084,105.7968,105.9691,23204.0
2016-06-08 10:35:00,110.71,110.84,110.64,110.69,15949.0,105.9978,106.1223,105.9308,105.9787,15949.0
2016-06-08 10:40:00,110.69,110.99,110.66,110.87,23973.0,105.9787,106.2659,105.95,106.151,23973.0
2016-06-08 10:45:00,110.84,111.01,110.81,110.91,20735.0,106.1223,106.2851,106.0936,106.1893,20735.0
2016-06-08 10:50:00,110.96,110.97,110.73,110.73,14500.0,106.2372,106.2468,106.017,106.017,14500.0
2016-06-08 10:55:00,110.75,110.77,110.62,110.68,9379.0,106.0361,106.0553,105.9117,105.9691,9379.0
2016-06-08 11:00:00,110.62,110.75,110.61,110.69,45837.0,105.9117,106.0361,105.9021,105.9787,45837.0
2016-06-08 11:05:00,110.7,110.72,110.64,110.66,6000.0,105.9883,106.0074,105.9308,105.95,6000.0
2016-06-08 11:10:00,110.7,110.7,110.61,110.65,9265.0,105.9883,105.9883,105.9021,105.9404,9265.0
2016-06-08 11:15:00,110.65,110.67,110.58,110.61,9332.0,105.9404,105.9595,105.8734,105.9021,9332.0
2016-06-08 11:20:00,110.6,110.64,110.48,110.48,10371.0,105.8925,105.9308,105.7776,105.7776,10371.0
2016-06-08 11:25:00,110.5,110.64,110.45,110.54,7100.0,105.7968,105.9308,105.7489,105.8351,7100.0
2016-06-08 11:30:00,110.56,110.65,110.48,110.54,10800.0,105.8542,105.9404,105.7776,105.8351,10800.0
2016-06-08 11:35:00,110.51,110.66,110.46,110.61,12973.0,105.8063,105.95,105.7585,105.9021,12973.0
2016-06-08 11:40:00,110.67,110.83,110.67,110.79,22480.0,105.9595,106.1127,105.9595,106.0744,22480.0
2016-06-08 11:45:00,110.76,110.77,110.65,110.73,8654.0,106.0457,106.0553,105.9404,106.017,8654.0
2016-06-08 11:50:00,110.73,110.73,110.51,110.57,16968.0,106.017,106.017,105.8063,105.8638,16968.0
2016-06-08 11:55:00,110.53,110.59,110.5,110.5,5212.0,105.8255,105.8829,105.7968,105.7968,5212.0
2016-06-08 12:00:00,110.51,110.61,110.47,110.59,7918.0,105.8063,105.9021,105.768,105.8829,7918.0
2016-06-08 12:05:00,110.6,110.66,110.47,110.47,6608.0,105.8925,105.95,105.768,105.768,6608.0
2016-06-08 12:10:00,110.47,110.56,110.45,110.49,12184.0,105.768,105.8542,105.7489,105.7872,12184.0
2016-06-08 12:15:00,110.49,110.5,110.39,110.39,5087.0,105.7872,105.7968,105.6914,105.6914,5087.0
2016-06-08 12:20:00,110.41,110.47,110.39,110.47,5629.0,105.7106,105.768,105.6914,105.768,5629.0
2016-06-08 12:25:00,110.44,110.61,110.44,110.61,3400.0,105.7393,105.9021,105.7393,105.9021,3400.0
2016-06-08 12:30:00,110.62,110.69,110.5,110.51,5102.0,105.9117,105.9787,105.7968,105.8063,5102.0
2016-06-08 12:35:00,110.53,110.57,110.47,110.52,2401.0,105.8255,105.8638,105.768,105.8159,2401.0
2016-06-08 12:40:00,110.47,110.54,110.42,110.49,4947.0,105.768,105.8351,105.7202,105.7872,4947.0
2016-06-08 12:45:00,110.48,110.5,110.38,110.41,2400.0,105.7776,105.7968,105.6819,105.7106,2400.0
2016-06-08 12:50:00,110.37,110.54,110.35,110.53,8000.0,105.6723,105.8351,105.6532,105.8255,8000.0
2016-06-08 12:55:00,110.54,110.56,110.47,110.53,4936.0,105.8351,105.8542,105.768,105.8255,4936.0
2016-06-08 13:00:00,110.56,110.61,110.55,110.56,13100.0,105.8542,105.9021,105.8446,105.8542,13100.0
2016-06-08 13:05:00,110.57,110.72,110.56,110.7,3207.0,105.8638,106.0074,105.8542,105.9883,3207.0
2016-06-08 13:10:00,110.7,110.75,110.68,110.69,3915.0,105.9883,106.0361,105.9691,105.9787,3915.0
2016-06-08 13:15:00,110.68,110.72,110.62,110.7,6700.0,105.9691,106.0074,105.9117,105.9883,6700.0
2016-06-08 13:20:00,110.7,110.7,110.56,110.6,5141.0,105.9883,105.9883,105.8542,105.8925,5141.0
2016-06-08 13:25:00,110.62,110.65,110.54,110.58,3300.0,105.9117,105.9404,105.8351,105.8734,3300.0
2016-06-08 13:30:00,110.53,110.6,110.48,110.48,5808.0,105.8255,105.8925,105.7776,105.7776,5808.0
2016-06-08 13:35:00,110.49,110.59,110.49,110.52,3900.0,105.7872,105.8829,105.7872,105.8159,3900.0
2016-06-08 13:40:00,110.56,110.65,110.55,110.65,3948.0,105.8542,105.9404,105.8446,105.9404,3948.0
2016-06-08 13:45:00,110.65,110.65,110.48,110.49,7020.0,105.9404,105.9404,105.7776,105.7872,7020.0
2016-06-08 13:50:00,110.5,110.6,110.47,110.58,7417.0,105.7968,105.8925,105.768,105.8734,7417.0
2016-06-08 13:55:00,110.59,110.61,110.56,110.56,5800.0,105.8829,105.9021,105.8542,105.8542,5800.0
2016-06-08 14:00:00,110.55,110.56,110.47,110.47,5206.0,105.8446,105.8542,105.768,105.768,5206.0
2016-06-08 14:05:00,110.48,110.51,110.38,110.38,4327.0,105.7776,105.8063,105.6819,105.6819,4327.0
2016-06-08 14:10:00,110.42,110.46,110.38,110.4,6078.0,105.7202,105.7585,105.6819,105.701,6078.0
2016-06-08 14:15:00,110.39,110.56,110.39,110.53,7106.0,105.6914,105.8542,105.6914,105.8255,7106.0
2016-06-08 14:20:00,110.53,110.54,110.43,110.53,11600.0,105.8255,105.8351,105.7297,105.8255,11600.0
2016-06-08 14:25:00,110.53,110.68,110.52,110.67,9150.0,105.8255,105.9691,105.8159,105.9595,9150.0
2016-06-08 14:30:00,110.71,110.71,110.57,110.6,9172.0,105.9978,105.9978,105.8638,105.8925,9172.0
2016-06-08 14:35:00,110.62,110.65,110.51,110.51,9780.0,105.9117,105.9404,105.8063,105.8063,9780.0
2016-06-08 14:40:00,110.51,110.51,110.42,110.44,7414.0,105.8063,105.8063,105.7202,105.7393,7414.0
2016-06-08 14:45:00,110.48,110.57,110.36,110.39,8860.0,105.7776,105.8638,105.6627,105.6914,8860.0
2016-06-08 14:50:00,110.39,110.46,110.33,110.37,6802.0,105.6914,105.7585,105.634,105.6723,6802.0
2016-06-08 14:55:00,110.36,110.43,110.29,110.35,8900.0,105.6627,105.7297,105.5957,105.6532,8900.0
2016-06-08 15:00:00,110.36,110.41,110.19,110.38,11243.0,105.6627,105.7106,105.5,105.6819,11243.0
2016-06-08 15:05:00,110.36,110.44,110.36,110.39,5065.0,105.6627,105.7393,105.6627,105.6914,5065.0
2016-06-08 15:10:00,110.36,110.37,110.29,110.34,8200.0,105.6627,105.6723,105.5957,105.6436,8200.0
2016-06-08 15:15:00,110.35,110.35,110.28,110.35,8542.0,105.6532,105.6532,105.5861,105.6532,8542.0
2016-06-08 15:20:00,110.33,110.33,110.16,110.18,9213.0,105.634,105.634,105.4712,105.4904,9213.0
2016-06-08 15:25:00,110.19,110.2,110.13,110.15,9220.0,105.5,105.5095,105.4425,105.4617,9220.0
2016-06-08 15:30:00,110.17,110.21,110.15,110.18,9827.0,105.4808,105.5191,105.4617,105.4904,9827.0
2016-06-08 15:35:00,110.18,110.2,110.16,110.18,7845.0,105.4904,105.5095,105.4712,105.4904,7845.0
2016-06-08 15:40:00,110.18,110.22,110.11,110.16,15461.0,105.4904,105.5287,105.4234,105.4712,15461.0
2016-06-08 15:45:00,110.17,110.22,110.15,110.17,10955.0,105.4808,105.5287,105.4617,105.4808,10955.0
2016-06-08 15:50:00,110.16,110.2,110.06,110.06,20545.0,105.4712,105.5095,105.3755,105.3755,20545.0
2016-06-08 15:55:00,110.06,110.11,110.0,110.03,86679.0,105.3755,105.4234,105.318,105.3468,86679.0
2016-06-09 09:30:00,109.12,109.67,108.66,109.51,27289.0,104.4755,105.0021,104.0351,104.8489,27289.0
2016-06-09 09:35:00,109.6,110.15,109.53,109.99,12814.0,104.9351,105.4617,104.8681,105.3085,12814.0
2016-06-09 09:40:00,110.07,110.18,109.81,109.95,41769.0,105.3851,105.4904,105.1361,105.2702,41769.0
2016-06-09 09:45:00,110.03,110.17,109.94,110.17,15406.0,105.3468,105.4808,105.2606,105.4808,15406.0
2016-06-09 09:50:00,110.13,110.4,110.08,110.27,16077.0,105.4425,105.701,105.3946,105.5766,16077.0
2016-06-09 09:55:00,110.31,110.68,110.25,110.61,21772.0,105.6149,105.9691,105.5574,105.9021,21772.0
2016-06-09 10:00:00,110.63,110.63,110.23,110.26,9854.0,105.9212,105.9212,105.5383,105.567,9854.0
2016-06-09 10:05:00,110.24,110.33,110.08,110.2,12481.0,105.5478,105.634,105.3946,105.5095,12481.0
2016-06-09 10:10:00,110.23,110.23,109.85,109.87,5889.0,105.5383,105.5383,105.1744,105.1936,5889.0
2016-06-09 10:15:00,109.94,110.02,109.58,109.58,50723.0,105.2606,105.3372,104.9159,104.9159,50723.0
2016-06-09 10:20:00,109.52,109.94,109.52,109.94,8287.0,104.8585,105.2606,104.8585,105.2606,8287.0
2016-06-09 10:25:00,109.88,109.92,109.59,109.59,6100.0,105.2032,105.2415,104.9255,104.9255,6100.0
2016-06-09 10:30:00,109.63,109.85,109.55,109.57,28504.0,104.9638,105.1744,104.8872,104.9064,28504.0
2016-06-09 10:35:00,109.48,109.65,109.48,109.59,5001.0,104.8202,104.9829,104.8202,104.9255,5001.0
2016-06-09 10:40:00,109.63,109.9,109.63,109.83,4100.0,104.9638,105.2223,104.9638,105.1553,4100.0
2016-06-09 10:45:00,109.87,109.95,109.76,109.87,4200.0,105.1936,105.2702,105.0883,105.1936,4200.0
2016-06-09 10:50:00,109.9,109.91,109.8,109.84,5500.0,105.2223,105.2319,105.1266,105.1649,5500.0
2016-06-09 10:55:00,109.86,109.87,109.74,109.74,5906.0,105.184,105.1936,105.0691,105.0691,5906.0
2016-06-09 11:00:00,109.77,109.88,109.72,109.82,6942.0,105.0978,105.2032,105.05,105.1457,6942.0
2016-06-09 11:05:00,109.84,109.86,109.69,109.72,13292.0,105.1649,105.184,105.0212,105.05,13292.0
2016-06-09 11:10:00,109.73,109.75,109.57,109.64,4319.0,105.0595,105.0787,104.9064,104.9734,4319.0
2016-06-09 11:15:00,109.6,109.65,109.46,109.46,3400.0,104.9351,104.9829,104.801,104.801,3400.0
2016-06-09 11:20:00,109.46,109.58,109.4,109.52,16889.0,104.801,104.9159,104.7436,104.8585,16889.0
2016-06-09 11:25:00,109.51,109.54,109.39,109.39,2500.0,104.8489,104.8776,104.734,104.734,2500.0
2016-06-09 11:30:00,109.37,109.47,109.34,109.47,2760.0,104.7149,104.8106,104.6861,104.8106,2760.0
2016-06-09 11:35:00,109.48,109.52,109.41,109.45,5500.0,104.8202,104.8585,104.7532,104.7915,5500.0
2016-06-09 11:40:00,109.46,109.46,109.35,109.35,3400.0,104.801,104.801,104.6957,104.6957,3400.0
2016-06-09 11:45:00,109.32,109.37,109.18,109.24,9324.0,104.667,104.7149,104.533,104.5904,9324.0
2016-06-09 11:50:00,109.22,109.22,109.01,109.01,9585.0,104.5712,104.5712,104.3702,104.3702,9585.0
2016-06-09 11:55:00,109.05,109.08,108.96,109.0,11093.0,104.4085,104.4372,104.3223,104.3606,11093.0
2016-06-09 12:00:00,109.04,109.07,108.99,109.03,5300.0,104.3989,104.4276,104.351,104.3893,5300.0
2016-06-09 12:05:00,109.02,109.07,108.88,108.92,13670.0,104.3798,104.4276,104.2457,104.284,13670.0
2016-06-09 12:10:00,108.92,108.96,108.72,108.78,20220.0,104.284,104.3223,104.0925,104.15,20220.0
2016-06-09 12:15:00,108.79,108.79,108.66,108.76,8222.0,104.1596,104.1596,104.0351,104.1308,8222.0
2016-06-09 12:20:00,108.73,108.77,108.69,108.75,5066.0,104.1021,104.1404,104.0638,104.1213,5066.0
2016-06-09 12:25:00,108.74,108.89,108.72,108.88,31588.0,104.1117,104.2553,104.0925,104.2457,31588.0
2016-06-09 12:30:00,108.89,108.99,108.83,108.9,6076.0,104.2553,104.351,104.1978,104.2649,6076.0
2016-06-09 12:35:00,108.92,109.01,108.9,108.98,4700.0,104.284,104.3702,104.2649,104.3415,4700.0
2016-06-09 12:40:00,108.96,109.1,108.96,109.01,5400.0,104.3223,104.4564,104.3223,104.3702,5400.0
2016-06-09 12:45:00,108.96,109.07,108.95,109.03,21450.0,104.3223,104.4276,104.3127,104.3893,21450.0
2016-06-09 12:50:00,109.03,109.13,109.0,109.13,4281.0,104.3893,104.4851,104.3606,104.4851,4281.0
2016-06-09 12:55:00,109.15,109.23,109.09,109.12,4900.0,104.5042,104.5808,104.4468,104.4755,4900.0
2016-06-09 13:00:00,109.13,109.18,109.11,109.12,2896.0,104.4851,104.533,104.4659,104.4755,2896.0
2016-06-09 13:05:00,109.11,109.13,109.01,109.06,6715.0,104.4659,104.4851,104.3702,104.4181,6715.0
2016-06-09 13:10:00,109.07,109.1,109.01,109.04,2950.0,104.4276,104.4564,104.3702,104.3989,2950.0
2016-06-09 13:15:00,109.06,109.26,109.05,109.19,8303.0,104.4181,104.6095,104.4085,104.5425,8303.0
2016-06-09 13:20:00,109.2,109.26,109.11,109.13,21434.0,104.5521,104.6095,104.4659,104.4851,21434.0
2016-06-09 13:25:00,109.12,109.16,109.04,109.04,5150.0,104.4755,104.5138,104.3989,104.3989,5150.0
2016-06-09 13:30:00,109.0,109.18,109.0,109.12,5851.0,104.3606,104.533,104.3606,104.4755,5851.0
2016-06-09 13:35:00,109.11,109.21,109.1,109.2,5040.0,104.4659,104.5617,104.4564,104.5521,5040.0
2016-06-09 13:40:00,109.17,109.17,108.98,109.01,27301.0,104.5234,104.5234,104.3415,104.3702,27301.0
2016-06-09 13:45:00,108.98,109.03,108.93,108.98,23800.0,104.3415,104.3893,104.2936,104.3415,23800.0
2016-06-09 13:50:00,108.99,109.07,108.81,109.0,16111.0,104.351,104.4276,104.1787,104.3606,16111.0
2016-06-09 13:55:00,109.0,109.06,108.94,109.05,7400.0,104.3606,104.4181,104.3032,104.4085,7400.0
2016-06-09 14:00:00,109.03,109.05,108.93,109.0,7455.0,104.3893,104.4085,104.2936,104.3606,7455.0
2016-06-09 14:05:00,109.04,109.04,108.95,109.01,4800.0,104.3989,104.3989,104.3127,104.3702,4800.0
2016-06-09 14:10:00,109.03,109.16,108.95,109.16,5066.0,104.3893,104.5138,104.3127,104.5138,5066.0
2016-06-09 14:15:00,109.17,109.17,109.09,109.1,2800.0,104.5234,104.5234,104.4468,104.4564,2800.0
2016-06-09 14:20:00,109.11,109.12,108.97,108.97,5998.0,104.4659,104.4755,104.3319,104.3319,5998.0
2016-06-09 14:25:00,109.01,109.02,108.87,108.94,7450.0,104.3702,104.3798,104.2361,104.3032,7450.0
2016-06-09 14:30:00,108.95,109.04,108.86,109.04,6963.0,104.3127,104.3989,104.2266,104.3989,6963.0
2016-06-09 14:35:00,109.05,109.07,109.01,109.02,2946.0,104.4085,104.4276,104.3702,104.3798,2946.0
2016-06-09 14:40:00,109.07,109.18,109.06,109.18,2267.0,104.4276,104.533,104.4181,104.533,2267.0
2016-06-09 14:45:00,109.18,109.23,109.02,109.06,8590.0,104.533,104.5808,104.3798,104.4181,8590.0
2016-06-09 14:50:00,109.05,109.07,108.97,108.97,5010.0,104.4085,104.4276,104.3319,104.3319,5010.0
2016-06-09 14:55:00,108.96,109.0,108.92,108.99,7300.0,104.3223,104.3606,104.284,104.351,7300.0
2016-06-09 15:00:00,108.96,109.08,108.92,109.02,7599.0,104.3223,104.4372,104.284,104.3798,7599.0
2016-06-09 15:05:00,109.04,109.15,108.98,109.06,9350.0,104.3989,104.5042,104.3415,104.4181,9350.0
2016-06-09 15:10:00,109.06,109.09,108.99,109.03,8566.0,104.4181,104.4468,104.351,104.3893,8566.0
2016-06-09 15:15:00,109.01,109.15,109.01,109.13,4704.0,104.3702,104.5042,104.3702,104.4851,4704.0
2016-06-09 15:20:00,109.12,109.15,109.0,109.07,12409.0,104.4755,104.5042,104.3606,104.4276,12409.0
2016-06-09 15:25:00,109.05,109.12,109.0,109.02,16427.0,104.4085,104.4755,104.3606,104.3798,16427.0
2016-06-09 15:30:00,109.01,109.12,109.01,109.09,7122.0,104.3702,104.4755,104.3702,104.4468,7122.0
2016-06-09 15:35:00,109.06,109.14,109.06,109.08,27760.0,104.4181,104.4947,104.4181,104.4372,27760.0
2016-06-09 15:40:00,109.08,109.11,109.04,109.05,10571.0,104.4372,104.4659,104.3989,104.4085,10571.0
2016-06-09 15:45:00,109.04,109.07,109.0,109.01,13345.0,104.3989,104.4276,104.3606,104.3702,13345.0
2016-06-09 15:50:00,109.02,109.11,109.01,109.07,15431.0,104.3798,104.4659,104.3702,104.4276,15431.0
2016-06-09 15:55:00,109.07,109.17,109.0,109.11,62907.0,104.4276,104.5234,104.3606,104.4659,62907.0
2016-06-10 09:30:00,108.0,108.34,106.37,106.82,121391.0,103.4032,103.7287,101.8426,102.2734,121391.0
2016-06-10 09:35:00,106.67,107.65,106.45,107.39,97558.0,102.1298,103.0681,101.9191,102.8191,97558.0
2016-06-10 09:40:00,107.35,107.96,107.26,107.76,17412.0,102.7808,103.3649,102.6947,103.1734,17412.0
2016-06-10 09:45:00,107.85,107.94,107.66,107.75,39582.0,103.2596,103.3457,103.0776,103.1638,39582.0
2016-06-10 09:50:00,107.76,108.01,107.65,107.89,19486.0,103.1734,103.4128,103.0681,103.2979,19486.0
2016-06-10 09:55:00,107.86,108.0,107.64,107.72,27915.0,103.2691,103.4032,103.0585,103.1351,27915.0
2016-06-10 10:00:00,107.65,107.75,107.29,107.51,13563.0,103.0681,103.1638,102.7234,102.934,13563.0
2016-06-10 10:05:00,107.47,107.8,107.47,107.7,25465.0,102.8957,103.2117,102.8957,103.1159,25465.0
2016-06-10 10:10:00,107.67,107.7,107.43,107.45,33171.0,103.0872,103.1159,102.8574,102.8766,33171.0
2016-06-10 10:15:00,107.48,107.68,107.45,107.6,13776.0,102.9053,103.0968,102.8766,103.0202,13776.0
2016-06-10 10:20:00,107.59,107.8,107.46,107.78,12286.0,103.0106,103.2117,102.8862,103.1925,12286.0
2016-06-10 10:25:00,107.79,107.81,107.45,107.46,15900.0,103.2021,103.2213,102.8766,102.8862,15900.0
2016-06-10 10:30:00,107.52,108.13,107.47,107.94,40422.0,102.9436,103.5276,102.8957,103.3457,40422.0
2016-06-10 10:35:00,107.88,108.09,107.87,108.0,23116.0,103.2883,103.4893,103.2787,103.4032,23116.0
2016-06-10 10:40:00,108.0,108.0,107.77,107.81,6397.0,103.4032,103.4032,103.183,103.2213,6397.0
2016-06-10 10:45:00,107.81,107.86,107.71,107.85,6300.0,103.2213,103.2691,103.1255,103.2596,6300.0
2016-06-10 10:50:00,107.85,107.85,107.68,107.76,12185.0,103.2596,103.2596,103.0968,103.1734,12185.0
2016-06-10 10:55:00,107.75,107.82,107.49,107.52,17977.0,103.1638,103.2308,102.9149,102.9436,17977.0
2016-06-10 11:00:00,107.52,107.61,107.45,107.61,7450.0,102.9436,103.0298,102.8766,103.0298,7450.0
2016-06-10 11:05:00,107.65,107.94,107.58,107.86,13093.0,103.0681,103.3457,103.0011,103.2691,13093.0
2016-06-10 11:10:00,107.86,107.91,107.63,107.89,8213.0,103.2691,103.317,103.0489,103.2979,8213.0
2016-06-10 11:15:00,107.86,107.94,107.77,107.79,5278.0,103.2691,103.3457,103.183,103.2021,5278.0
2016-06-10 11:20:00,107.76,107.8,107.61,107.61,9910.0,103.1734,103.2117,103.0298,103.0298,9910.0
2016-06-10 11:25:00,107.63,107.89,107.63,107.8,4500.0,103.0489,103.2979,103.0489,103.2117,4500.0
2016-06-10 11:30:00,107.77,107.81,107.68,107.68,3700.0,103.183,103.2213,103.0968,103.0968,3700.0
2016-06-10 11:35:00,107.69,107.83,107.68,107.72,5541.0,103.1064,103.2404,103.0968,103.1351,5541.0
2016-06-10 11:40:00,107.7,107.85,107.54,107.62,6500.0,103.1159,103.2596,102.9628,103.0393,6500.0
2016-06-10 11:45:00,107.5,107.57,107.48,107.52,5600.0,102.9245,102.9915,102.9053,102.9436,5600.0
2016-06-10 11:50:00,107.53,107.53,107.4,107.5,8904.0,102.9532,102.9532,102.8287,102.9245,8904.0
2016-06-10 11:55:00,107.46,107.54,107.44,107.54,6870.0,102.8862,102.9628,102.867,102.9628,6870.0
2016-06-10 12:00:00,107.52,107.6,107.41,107.48,7050.0,102.9436,103.0202,102.8383,102.9053,7050.0
2016-06-10 12:05:00,107.48,107.49,107.35,107.39,14657.0,102.9053,102.9149,102.7808,102.8191,14657.0
2016-06-10 12:10:00,107.39,107.54,107.36,107.42,6633.0,102.8191,102.9628,102.7904,102.8479,6633.0
2016-06-10 12:15:00,107.43,107.46,107.28,107.28,5500.0,102.8574,102.8862,102.7138,102.7138,5500.0
2016-06-10 12:20:00,107.29,107.31,107.06,107.1,11097.0,102.7234,102.7425,102.5032,102.5415,11097.0
2016-06-10 12:25:00,107.11,107.21,107.06,107.15,7880.0,102.5511,102.6468,102.5032,102.5894,7880.0
2016-06-10 12:30:00,107.15,107.21,107.1,107.14,7555.0,102.5894,102.6468,102.5415,102.5798,7555.0
2016-06-10 12:35:00,107.13,107.23,107.05,107.18,13215.0,102.5702,102.6659,102.4936,102.6181,13215.0
2016-06-10 12:40:00,107.18,107.34,107.18,107.3,7768.0,102.6181,102.7713,102.6181,102.733,7768.0
2016-06-10 12:45:00,107.25,107.33,107.19,107.23,4861.0,102.6851,102.7617,102.6277,102.6659,4861.0
2016-06-10 12:50:00,107.18,107.25,107.18,107.24,7500.0,102.6181,102.6851,102.6181,102.6755,7500.0
2016-06-10 12:55:00,107.24,107.25,107.13,107.13,12450.0,102.6755,102.6851,102.5702,102.5702,12450.0
2016-06-10 13:00:00,107.13,107.23,107.06,107.19,7500.0,102.5702,102.6659,102.5032,102.6277,7500.0
2016-06-10 13:05:00,107.23,107.24,107.04,107.07,30322.0,102.6659,102.6755,102.484,102.5128,30322.0
2016-06-10 13:10:00,107.04,107.17,107.03,107.14,10848.0,102.484,102.6085,102.4745,102.5798,10848.0
2016-06-10 13:15:00,107.15,107.21,107.14,107.17,7677.0,102.5894,102.6468,102.5798,102.6085,7677.0
2016-06-10 13:20:00,107.16,107.17,107.02,107.12,12900.0,102.5989,102.6085,102.4649,102.5606,12900.0
2016-06-10 13:25:00,107.08,107.18,107.08,107.1,8699.0,102.5223,102.6181,102.5223,102.5415,8699.0
2016-06-10 13:30:00,107.12,107.12,106.91,106.94,11035.0,102.5606,102.5606,102.3596,102.3883,11035.0
2016-06-10 13:35:00,106.98,107.03,106.96,106.98,8834.0,102.4266,102.4745,102.4074,102.4266,8834.0
2016-06-10 13:40:00,107.0,107.03,106.96,106.96,2872.0,102.4457,102.4745,102.4074,102.4074,2872.0
2016-06-10 13:45:00,106.97,106.98,106.82,106.84,17139.0,102.417,102.4266,102.2734,102.2925,17139.0
2016-06-10 13:50:00,106.85,106.85,106.73,106.74,3200.0,102.3021,102.3021,102.1872,102.1968,3200.0
2016-06-10 13:55:00,106.75,106.81,106.68,106.72,9860.0,102.2064,102.2638,102.1394,102.1777,9860.0
2016-06-10 14:00:00,106.7,106.7,106.43,106.43,16497.0,102.1585,102.1585,101.9,101.9,16497.0
2016-06-10 14:05:00,106.42,106.48,106.15,106.16,32955.0,101.8904,101.9479,101.6319,101.6415,32955.0
2016-06-10 14:10:00,106.15,106.18,106.06,106.07,26066.0,101.6319,101.6606,101.5457,101.5553,26066.0
2016-06-10 14:15:00,106.07,106.19,106.07,106.19,7904.0,101.5553,101.6702,101.5553,101.6702,7904.0
2016-06-10 14:20:00,106.15,106.32,106.15,106.31,10500.0,101.6319,101.7947,101.6319,101.7851,10500.0
2016-06-10 14:25:00,106.31,106.31,106.15,106.18,12802.0,101.7851,101.7851,101.6319,101.6606,12802.0
2016-06-10 14:30:00,106.16,106.21,106.11,106.16,15569.0,101.6415,101.6894,101.5936,101.6415,15569.0
2016-06-10 14:35:00,106.16,106.18,106.09,106.12,40373.0,101.6415,101.6606,101.5745,101.6032,40373.0
2016-06-10 14:40:00,106.12,106.16,106.06,106.15,26194.0,101.6032,101.6415,101.5457,101.6319,26194.0
2016-06-10 14:45:00,106.15,106.18,106.05,106.16,31808.0,101.6319,101.6606,101.5362,101.6415,31808.0
2016-06-10 14:50:00,106.14,106.26,106.12,106.26,14511.0,101.6223,101.7372,101.6032,101.7372,14511.0
2016-06-10 14:55:00,106.26,106.44,106.26,106.44,34392.0,101.7372,101.9096,101.7372,101.9096,34392.0
2016-06-10 15:00:00,106.44,106.46,106.3,106.33,15064.0,101.9096,101.9287,101.7755,101.8043,15064.0
2016-06-10 15:05:00,106.3,106.37,106.25,106.37,21773.0,101.7755,101.8426,101.7277,101.8426,21773.0
2016-06-10 15:10:00,106.36,106.37,106.18,106.19,14671.0,101.833,101.8426,101.6606,101.6702,14671.0
2016-06-10 15:15:00,106.19,106.28,106.19,106.28,15389.0,101.6702,101.7564,101.6702,101.7564,15389.0
2016-06-10 15:20:00,106.29,106.37,106.28,106.36,26420.0,101.766,101.8426,101.7564,101.833,26420.0
2016-06-10 15:25:00,106.35,106.55,106.35,106.55,19779.0,101.8234,102.0149,101.8234,102.0149,19779.0
2016-06-10 15:30:00,106.56,106.67,106.56,106.65,21925.0,102.0245,102.1298,102.0245,102.1106,21925.0
2016-06-10 15:35:00,106.64,106.7,106.49,106.54,22675.0,102.1011,102.1585,101.9574,102.0053,22675.0
2016-06-10 15:40:00,106.54,106.61,106.49,106.51,30243.0,102.0053,102.0723,101.9574,101.9766,30243.0
2016-06-10 15:45:00,106.51,106.77,106.5,106.77,59713.0,101.9766,102.2255,101.967,102.2255,59713.0
2016-06-10 15:50:00,106.77,106.78,106.64,106.77,96614.0,102.2255,102.2351,102.1011,102.2255,96614.0
2016-06-10 15:55:00,106.76,106.85,106.75,106.81,93840.0,102.216,102.3021,102.2064,102.2638,93840.0
2016-06-13 09:30:00,106.26,106.6,106.01,106.44,36041.0,101.7372,102.0628,101.4979,101.9096,36041.0
2016-06-13 09:35:00,106.44,106.64,106.34,106.44,19528.0,101.9096,102.1011,101.8138,101.9096,19528.0
2016-06-13 09:40:00,106.39,106.72,106.39,106.45,16487.0,101.8617,102.1777,101.8617,101.9191,16487.0
2016-06-13 09:45:00,106.48,106.76,106.41,106.75,17546.0,101.9479,102.216,101.8809,102.2064,17546.0
2016-06-13 09:50:00,106.76,107.09,106.76,106.95,33647.0,102.216,102.5319,102.216,102.3979,33647.0
2016-06-13 09:55:00,106.99,107.1,106.95,106.99,20820.0,102.4362,102.5415,102.3979,102.4362,20820.0
2016-06-13 10:00:00,107.05,107.22,106.95,106.98,32340.0,102.4936,102.6564,102.3979,102.4266,32340.0
2016-06-13 10:05:00,106.95,107.05,106.94,107.05,20742.0,102.3979,102.4936,102.3883,102.4936,20742.0
2016-06-13 10:10:00,107.01,107.07,106.82,106.84,17824.0,102.4553,102.5128,102.2734,102.2925,17824.0
2016-06-13 10:15:00,106.87,106.88,106.74,106.83,8452.0,102.3213,102.3308,102.1968,102.283,8452.0
2016-06-13 10:20:00,106.86,107.0,106.74,107.0,7765.0,102.3117,102.4457,102.1968,102.4457,7765.0
2016-06-13 10:25:00,106.98,107.02,106.87,106.91,15238.0,102.4266,102.4649,102.3213,102.3596,15238.0
2016-06-13 10:30:00,106.89,107.03,106.88,106.97,21409.0,102.3404,102.4745,102.3308,102.417,21409.0
2016-06-13 10:35:00,106.93,106.95,106.82,106.88,7751.0,102.3787,102.3979,102.2734,102.3308,7751.0
2016-06-13 10:40:00,106.84,106.93,106.78,106.86,12778.0,102.2925,102.3787,102.2351,102.3117,12778.0
2016-06-13 10:45:00,106.84,106.93,106.77,106.77,17069.0,102.2925,102.3787,102.2255,102.2255,17069.0
2016-06-13 10:50:00,106.78,106.82,106.67,106.67,29660.0,102.2351,102.2734,102.1298,102.1298,29660.0
2016-06-13 10:55:00,106.7,106.71,106.39,106.41,42779.0,102.1585,102.1681,101.8617,101.8809,42779.0
2016-06-13 11:00:00,106.39,106.42,106.31,106.31,24360.0,101.8617,101.8904,101.7851,101.7851,24360.0
2016-06-13 11:05:00,106.31,106.35,106.08,106.19,14479.0,101.7851,101.8234,101.5649,101.6702,14479.0
2016-06-13 11:10:00,106.18,106.31,106.04,106.05,11878.0,101.6606,101.7851,101.5266,101.5362,11878.0
2016-06-13 11:15:00,106.05,106.16,105.99,106.01,6425.0,101.5362,101.6415,101.4787,101.4979,6425.0
2016-06-13 11:20:00,105.97,106.09,105.93,105.95,8225.0,101.4596,101.5745,101.4213,101.4404,8225.0
2016-06-13 11:25:00,105.9,105.94,105.74,105.87,18102.0,101.3926,101.4309,101.2394,101.3638,18102.0
2016-06-13 11:30:00,105.9,105.9,105.15,105.24,61167.0,101.3926,101.3926,100.6745,100.7607,61167.0
2016-06-13 11:35:00,105.26,105.41,105.24,105.38,32850.0,100.7798,100.9234,100.7607,100.8947,32850.0
2016-06-13 11:40:00,105.36,105.41,105.09,105.22,78163.0,100.8755,100.9234,100.617,100.7415,78163.0
2016-06-13 11:45:00,105.2,105.21,104.84,104.86,53689.0,100.7224,100.7319,100.3777,100.3968,53689.0
2016-06-13 11:50:00,104.86,104.91,104.34,104.36,59226.0,100.3968,100.4447,99.899,99.9181,59226.0
2016-06-13 11:55:00,104.38,104.38,104.23,104.26,38470.0,99.9373,99.9373,99.7936,99.8224,38470.0
2016-06-13 12:00:00,104.25,104.77,104.24,104.77,36975.0,99.8128,100.3107,99.8032,100.3107,36975.0
2016-06-13 12:05:00,104.76,104.8,104.58,104.66,31648.0,100.3011,100.3394,100.1287,100.2053,31648.0
2016-06-13 12:10:00,104.71,104.76,104.59,104.62,38120.0,100.2532,100.3011,100.1383,100.167,38120.0
2016-06-13 12:15:00,104.62,104.8,104.61,104.76,18826.0,100.167,100.3394,100.1575,100.3011,18826.0
2016-06-13 12:20:00,104.76,104.99,104.71,104.75,25504.0,100.3011,100.5213,100.2532,100.2915,25504.0
2016-06-13 12:25:00,104.77,105.06,104.75,105.06,46282.0,100.3107,100.5883,100.2915,100.5883,46282.0
2016-06-13 12:30:00,105.03,105.08,104.97,105.05,16446.0,100.5596,100.6075,100.5021,100.5787,16446.0
2016-06-13 12:35:00,105.05,105.12,104.93,104.99,15533.0,100.5787,100.6458,100.4638,100.5213,15533.0
2016-06-13 12:40:00,105.01,105.1,104.97,105.0,6390.0,100.5404,100.6266,100.5021,100.5309,6390.0
2016-06-13 12:45:00,104.98,105.03,104.95,104.96,17610.0,100.5117,100.5596,100.483,100.4926,17610.0
2016-06-13 12:50:00,104.94,105.09,104.94,105.02,5700.0,100.4734,100.617,100.4734,100.55,5700.0
2016-06-13 12:55:00,104.99,105.17,104.98,105.05,9152.0,100.5213,100.6936,100.5117,100.5787,9152.0
2016-06-13 13:00:00,105.05,105.15,105.0,105.03,12444.0,100.5787,100.6745,100.5309,100.5596,12444.0
2016-06-13 13:05:00,105.0,105.14,104.98,105.13,10864.0,100.5309,100.6649,100.5117,100.6553,10864.0
2016-06-13 13:10:00,105.13,105.2,105.06,105.09,16038.0,100.6553,100.7224,100.5883,100.617,16038.0
2016-06-13 13:15:00,105.07,105.1,104.94,104.95,6300.0,100.5979,100.6266,100.4734,100.483,6300.0
2016-06-13 13:20:00,104.97,105.18,104.95,105.13,9200.0,100.5021,100.7032,100.483,100.6553,9200.0
2016-06-13 13:25:00,105.09,105.13,105.0,105.0,7553.0,100.617,100.6553,100.5309,100.5309,7553.0
2016-06-13 13:30:00,105.01,105.15,105.0,105.08,16698.0,100.5404,100.6745,100.5309,100.6075,16698.0
2016-06-13 13:35:00,105.08,105.08,104.97,105.01,12595.0,100.6075,100.6075,100.5021,100.5404,12595.0
2016-06-13 13:40:00,105.03,105.23,104.98,105.16,30752.0,100.5596,100.7511,100.5117,100.6841,30752.0
2016-06-13 13:45:00,105.14,105.16,105.01,105.01,23109.0,100.6649,100.6841,100.5404,100.5404,23109.0
2016-06-13 13:50:00,105.03,105.03,104.89,104.92,9639.0,100.5596,100.5596,100.4255,100.4543,9639.0
2016-06-13 13:55:00,104.86,104.87,104.7,104.79,17042.0,100.3968,100.4064,100.2436,100.3298,17042.0
2016-06-13 14:00:00,104.8,104.8,104.71,104.77,23320.0,100.3394,100.3394,100.2532,100.3107,23320.0
2016-06-13 14:05:00,104.78,104.92,104.78,104.87,8792.0,100.3202,100.4543,100.3202,100.4064,8792.0
2016-06-13 14:10:00,104.83,104.88,104.8,104.83,9273.0,100.3681,100.416,100.3394,100.3681,9273.0
2016-06-13 14:15:00,104.82,104.82,104.73,104.76,8334.0,100.3585,100.3585,100.2724,100.3011,8334.0
2016-06-13 14:20:00,104.78,104.86,104.78,104.81,7960.0,100.3202,100.3968,100.3202,100.349,7960.0
2016-06-13 14:25:00,104.76,104.84,104.74,104.83,9301.0,100.3011,100.3777,100.2819,100.3681,9301.0
2016-06-13 14:30:00,104.78,104.9,104.74,104.81,10764.0,100.3202,100.4351,100.2819,100.349,10764.0
2016-06-13 14:35:00,104.79,104.91,104.77,104.87,6647.0,100.3298,100.4447,100.3107,100.4064,6647.0
2016-06-13 14:40:00,104.87,105.0,104.87,104.91,13000.0,100.4064,100.5309,100.4064,100.4447,13000.0
2016-06-13 14:45:00,104.91,104.93,104.89,104.89,19392.0,100.4447,100.4638,100.4255,100.4255,19392.0
2016-06-13 14:50:00,104.9,104.91,104.82,104.89,16336.0,100.4351,100.4447,100.3585,100.4255,16336.0
2016-06-13 14:55:00,104.89,104.94,104.82,104.9,6600.0,100.4255,100.4734,100.3585,100.4351,6600.0
2016-06-13 15:00:00,104.86,104.9,104.78,104.82,6721.0,100.3968,100.4351,100.3202,100.3585,6721.0
2016-06-13 15:05:00,104.82,104.84,104.69,104.74,35187.0,100.3585,100.3777,100.2341,100.2819,35187.0
2016-06-13 15:10:00,104.74,104.78,104.62,104.68,23479.0,100.2819,100.3202,100.167,100.2245,23479.0
2016-06-13 15:15:00,104.69,104.71,104.6,104.65,11112.0,100.2341,100.2532,100.1479,100.1958,11112.0
2016-06-13 15:20:00,104.63,104.64,104.53,104.55,10187.0,100.1766,100.1862,100.0809,100.1,10187.0
2016-06-13 15:25:00,104.53,104.59,104.41,104.45,17637.0,100.0809,100.1383,99.966,100.0043,17637.0
2016-06-13 15:30:00,104.45,104.58,104.45,104.48,16818.0,100.0043,100.1287,100.0043,100.033,16818.0
2016-06-13 15:35:00,104.47,104.52,104.42,104.48,21292.0,100.0234,100.0713,99.9756,100.033,21292.0
2016-06-13 15:40:00,104.45,104.47,104.26,104.29,25758.0,100.0043,100.0234,99.8224,99.8511,25758.0
2016-06-13 15:45:00,104.26,104.34,104.25,104.31,23050.0,99.8224,99.899,99.8128,99.8702,23050.0
2016-06-13 15:50:00,104.3,104.32,104.13,104.17,54154.0,99.8607,99.8798,99.6979,99.7362,54154.0
2016-06-13 15:55:00,104.16,104.42,104.15,104.34,74046.0,99.7266,99.9756,99.717,99.899,74046.0
2016-06-14 09:30:00,104.24,105.11,103.88,105.06,50936.0,99.8032,100.6362,99.4585,100.5883,50936.0
2016-06-14 09:35:00,105.06,105.69,104.78,105.11,28382.0,100.5883,101.1915,100.3202,100.6362,28382.0
2016-06-14 09:40:00,105.12,105.24,104.92,105.18,12992.0,100.6458,100.7607,100.4543,100.7032,12992.0
2016-06-14 09:45:00,105.18,105.25,104.72,104.97,15300.0,100.7032,100.7702,100.2628,100.5021,15300.0
2016-06-14 09:50:00,105.02,105.07,104.55,104.58,18536.0,100.55,100.5979,100.1,100.1287,18536.0
2016-06-14 09:55:00,104.55,104.83,104.55,104.67,19594.0,100.1,100.3681,100.1,100.2149,19594.0
2016-06-14 10:00:00,104.67,104.97,104.61,104.69,28760.0,100.2149,100.5021,100.1575,100.2341,28760.0
2016-06-14 10:05:00,104.7,104.84,104.55,104.55,8358.0,100.2436,100.3777,100.1,100.1,8358.0
2016-06-14 10:10:00,104.58,104.59,104.25,104.34,16772.0,100.1287,100.1383,99.8128,99.899,16772.0
2016-06-14 10:15:00,104.28,104.36,104.07,104.28,21359.0,99.8415,99.9181,99.6404,99.8415,21359.0
2016-06-14 10:20:00,104.22,104.35,104.09,104.13,6758.0,99.7841,99.9085,99.6596,99.6979,6758.0
2016-06-14 10:25:00,104.02,104.07,103.92,104.03,12017.0,99.5926,99.6404,99.4968,99.6022,12017.0
2016-06-14 10:30:00,104.02,104.38,104.01,104.19,13462.0,99.5926,99.9373,99.583,99.7553,13462.0
2016-06-14 10:35:00,104.23,104.24,103.72,104.03,21261.0,99.7936,99.8032,99.3053,99.6022,21261.0
2016-06-14 10:40:00,104.02,104.16,103.92,104.07,17610.0,99.5926,99.7266,99.4968,99.6404,17610.0
2016-06-14 10:45:00,104.04,104.1,103.88,103.92,9930.0,99.6117,99.6692,99.4585,99.4968,9930.0
2016-06-14 10:50:00,103.91,104.05,103.85,103.86,15898.0,99.4873,99.6213,99.4298,99.4394,15898.0
2016-06-14 10:55:00,103.83,103.87,103.67,103.84,9341.0,99.4107,99.449,99.2575,99.4202,9341.0
2016-06-14 11:00:00,103.86,103.88,103.73,103.82,11600.0,99.4394,99.4585,99.3149,99.4011,11600.0
2016-06-14 11:05:00,103.8,104.0,103.62,103.94,19238.0,99.3819,99.5734,99.2096,99.516,19238.0
2016-06-14 11:10:00,104.0,104.0,103.78,103.8,18620.0,99.5734,99.5734,99.3628,99.3819,18620.0
2016-06-14 11:15:00,103.8,103.9,103.61,103.73,10504.0,99.3819,99.4777,99.2,99.3149,10504.0
2016-06-14 11:20:00,103.68,104.06,103.66,104.04,20125.0,99.267,99.6309,99.2479,99.6117,20125.0
2016-06-14 11:25:00,104.03,104.03,103.78,103.82,14622.0,99.6022,99.6022,99.3628,99.4011,14622.0
2016-06-14 11:30:00,103.82,104.04,103.77,104.04,10090.0,99.4011,99.6117,99.3532,99.6117,10090.0
2016-06-14 11:35:00,104.06,104.24,104.06,104.23,10428.0,99.6309,99.8032,99.6309,99.7936,10428.0
2016-06-14 11:40:00,104.26,104.33,104.21,104.33,9370.0,99.8224,99.8894,99.7745,99.8894,9370.0
2016-06-14 11:45:00,104.32,104.4,104.28,104.38,12699.0,99.8798,99.9564,99.8415,99.9373,12699.0
2016-06-14 11:50:00,104.33,104.4,104.19,104.34,16326.0,99.8894,99.9564,99.7553,99.899,16326.0
2016-06-14 11:55:00,104.34,104.41,104.24,104.41,8614.0,99.899,99.966,99.8032,99.966,8614.0
2016-06-14 12:00:00,104.38,104.56,104.33,104.56,11640.0,99.9373,100.1096,99.8894,100.1096,11640.0
2016-06-14 12:05:00,104.54,104.63,104.5,104.62,17601.0,100.0904,100.1766,100.0521,100.167,17601.0
2016-06-14 12:10:00,104.61,104.74,104.5,104.74,6382.0,100.1575,100.2819,100.0521,100.2819,6382.0
2016-06-14 12:15:00,104.74,104.86,104.7,104.82,4600.0,100.2819,100.3968,100.2436,100.3585,4600.0
2016-06-14 12:20:00,104.83,105.19,104.8,105.19,30145.0,100.3681,100.7128,100.3394,100.7128,30145.0
2016-06-14 12:25:00,105.19,105.54,105.19,105.48,24245.0,100.7128,101.0479,100.7128,100.9904,24245.0
2016-06-14 12:30:00,105.42,105.51,105.18,105.18,14630.0,100.933,101.0192,100.7032,100.7032,14630.0
2016-06-14 12:35:00,105.14,105.33,105.13,105.15,5735.0,100.6649,100.8468,100.6553,100.6745,5735.0
2016-06-14 12:40:00,105.13,105.24,105.13,105.18,5096.0,100.6553,100.7607,100.6553,100.7032,5096.0
2016-06-14 12:45:00,105.14,105.24,105.13,105.19,4838.0,100.6649,100.7607,100.6553,100.7128,4838.0
2016-06-14 12:50:00,105.18,105.18,105.07,105.1,5167.0,100.7032,100.7032,100.5979,100.6266,5167.0
2016-06-14 12:55:00,105.08,105.2,105.08,105.2,9223.0,100.6075,100.7224,100.6075,100.7224,9223.0
2016-06-14 13:00:00,105.18,105.2,105.09,105.1,11162.0,100.7032,100.7224,100.617,100.6266,11162.0
2016-06-14 13:05:00,105.13,105.18,105.08,105.12,7700.0,100.6553,100.7032,100.6075,100.6458,7700.0
2016-06-14 13:10:00,105.12,105.22,105.09,105.21,14105.0,100.6458,100.7415,100.617,100.7319,14105.0
2016-06-14 13:15:00,105.2,105.3,105.15,105.27,8288.0,100.7224,100.8181,100.6745,100.7894,8288.0
2016-06-14 13:20:00,105.28,105.29,105.1,105.12,21000.0,100.7989,100.8085,100.6266,100.6458,21000.0
2016-06-14 13:25:00,105.12,105.16,105.07,105.1,44880.0,100.6458,100.6841,100.5979,100.6266,44880.0
2016-06-14 13:30:00,105.12,105.23,105.0,105.23,11305.0,100.6458,100.7511,100.5309,100.7511,11305.0
2016-06-14 13:35:00,105.2,105.23,105.08,105.11,4021.0,100.7224,100.7511,100.6075,100.6362,4021.0
2016-06-14 13:40:00,105.08,105.11,105.04,105.07,15271.0,100.6075,100.6362,100.5692,100.5979,15271.0
2016-06-14 13:45:00,105.07,105.2,105.02,105.09,8600.0,100.5979,100.7224,100.55,100.617,8600.0
2016-06-14 13:50:00,105.11,105.11,104.98,105.05,20696.0,100.6362,100.6362,100.5117,100.5787,20696.0
2016-06-14 13:55:00,105.05,105.07,105.0,105.0,33625.0,100.5787,100.5979,100.5309,100.5309,33625.0
2016-06-14 14:00:00,105.0,105.09,104.94,105.03,18958.0,100.5309,100.617,100.4734,100.5596,18958.0
2016-06-14 14:05:00,105.0,105.01,104.84,104.85,5045.0,100.5309,100.5404,100.3777,100.3872,5045.0
2016-06-14 14:10:00,104.84,105.07,104.79,105.02,7742.0,100.3777,100.5979,100.3298,100.55,7742.0
2016-06-14 14:15:00,104.97,105.12,104.97,105.1,10585.0,100.5021,100.6458,100.5021,100.6266,10585.0
2016-06-14 14:20:00,105.14,105.16,104.96,105.03,6600.0,100.6649,100.6841,100.4926,100.5596,6600.0
2016-06-14 14:25:00,105.05,105.06,104.92,105.06,5691.0,100.5787,100.5883,100.4543,100.5883,5691.0
2016-06-14 14:30:00,105.06,105.1,104.85,104.85,10117.0,100.5883,100.6266,100.3872,100.3872,10117.0
2016-06-14 14:35:00,104.87,104.87,104.63,104.74,36062.0,100.4064,100.4064,100.1766,100.2819,36062.0
2016-06-14 14:40:00,104.73,104.84,104.73,104.8,10315.0,100.2724,100.3777,100.2724,100.3394,10315.0
2016-06-14 14:45:00,104.81,104.98,104.77,104.88,17012.0,100.349,100.5117,100.3107,100.416,17012.0
2016-06-14 14:50:00,104.88,104.88,104.76,104.8,17800.0,100.416,100.416,100.3011,100.3394,17800.0
2016-06-14 14:55:00,104.76,104.9,104.7,104.82,25953.0,100.3011,100.4351,100.2436,100.3585,25953.0
2016-06-14 15:00:00,104.83,104.83,104.62,104.78,30733.0,100.3681,100.3681,100.167,100.3202,30733.0
2016-06-14 15:05:00,104.77,104.91,104.77,104.85,42855.0,100.3107,100.4447,100.3107,100.3872,42855.0
2016-06-14 15:10:00,104.84,104.95,104.82,104.91,23058.0,100.3777,100.483,100.3585,100.4447,23058.0
2016-06-14 15:15:00,104.92,105.01,104.81,104.83,22430.0,100.4543,100.5404,100.349,100.3681,22430.0
2016-06-14 15:20:00,104.83,104.92,104.81,104.84,27187.0,100.3681,100.4543,100.349,100.3777,27187.0
2016-06-14 15:25:00,104.81,104.88,104.75,104.87,32649.0,100.349,100.416,100.2915,100.4064,32649.0
2016-06-14 15:30:00,104.89,104.89,104.79,104.85,41507.0,100.4255,100.4255,100.3298,100.3872,41507.0
2016-06-14 15:35:00,104.85,104.89,104.79,104.88,26959.0,100.3872,100.4255,100.3298,100.416,26959.0
2016-06-14 15:40:00,104.88,104.91,104.8,104.86,41046.0,100.416,100.4447,100.3394,100.3968,41046.0
2016-06-14 15:45:00,104.86,104.88,104.78,104.88,47687.0,100.3968,100.416,100.3202,100.416,47687.0
2016-06-14 15:50:00,104.87,104.91,104.83,104.91,74034.0,100.4064,100.4447,100.3681,100.4447,74034.0
2016-06-14 15:55:00,104.91,105.08,104.9,105.0,120540.0,100.4447,100.6075,100.4351,100.5309,120540.0
2016-06-15 09:30:00,105.42,105.42,104.95,105.12,31954.0,100.933,100.933,100.483,100.6458,31954.0
2016-06-15 09:35:00,105.2,105.77,105.19,105.77,26073.0,100.7224,101.2681,100.7128,101.2681,26073.0
2016-06-15 09:40:00,105.72,105.72,105.41,105.59,20249.0,101.2202,101.2202,100.9234,101.0958,20249.0
2016-06-15 09:45:00,105.54,105.89,105.5,105.87,26308.0,101.0479,101.383,101.0096,101.3638,26308.0
2016-06-15 09:50:00,105.85,105.97,105.75,105.79,9599.0,101.3447,101.4596,101.2489,101.2872,9599.0
2016-06-15 09:55:00,105.8,105.8,105.7,105.75,10450.0,101.2968,101.2968,101.2011,101.2489,10450.0
2016-06-15 10:00:00,105.75,105.87,105.63,105.68,9335.0,101.2489,101.3638,101.1341,101.1819,9335.0
2016-06-15 10:05:00,105.68,105.83,105.63,105.64,10570.0,101.1819,101.3255,101.1341,101.1436,10570.0
2016-06-15 10:10:00,105.59,105.64,105.32,105.39,18773.0,101.0958,101.1436,100.8372,100.9043,18773.0
2016-06-15 10:15:00,105.36,105.44,105.32,105.44,7062.0,100.8755,100.9521,100.8372,100.9521,7062.0
2016-06-15 10:20:00,105.46,105.48,105.29,105.29,5400.0,100.9713,100.9904,100.8085,100.8085,5400.0
2016-06-15 10:25:00,105.3,105.3,104.92,104.98,18284.0,100.8181,100.8181,100.4543,100.5117,18284.0
2016-06-15 10:30:00,104.96,105.1,104.94,105.1,7885.0,100.4926,100.6266,100.4734,100.6266,7885.0
2016-06-15 10:35:00,105.08,105.15,105.07,105.11,3847.0,100.6075,100.6745,100.5979,100.6362,3847.0
2016-06-15 10:40:00,105.1,105.21,105.06,105.15,5640.0,100.6266,100.7319,100.5883,100.6745,5640.0
2016-06-15 10:45:00,105.14,105.16,105.06,105.13,5104.0,100.6649,100.6841,100.5883,100.6553,5104.0
2016-06-15 10:50:00,105.23,105.23,105.06,105.12,10863.0,100.7511,100.7511,100.5883,100.6458,10863.0
2016-06-15 10:55:00,105.14,105.19,105.12,105.12,6765.0,100.6649,100.7128,100.6458,100.6458,6765.0
2016-06-15 11:00:00,105.15,105.18,105.08,105.18,6717.0,100.6745,100.7032,100.6075,100.7032,6717.0
2016-06-15 11:05:00,105.19,105.2,105.13,105.14,6250.0,100.7128,100.7224,100.6553,100.6649,6250.0
2016-06-15 11:10:00,105.14,105.17,105.09,105.15,11815.0,100.6649,100.6936,100.617,100.6745,11815.0
2016-06-15 11:15:00,105.14,105.23,105.11,105.18,9656.0,100.6649,100.7511,100.6362,100.7032,9656.0
2016-06-15 11:20:00,105.19,105.22,105.1,105.13,7600.0,100.7128,100.7415,100.6266,100.6553,7600.0
2016-06-15 11:25:00,105.13,105.14,104.92,104.92,35750.0,100.6553,100.6649,100.4543,100.4543,35750.0
2016-06-15 11:30:00,104.92,105.15,104.92,105.15,11100.0,100.4543,100.6745,100.4543,100.6745,11100.0
2016-06-15 11:35:00,105.15,105.23,105.04,105.04,37707.0,100.6745,100.7511,100.5692,100.5692,37707.0
2016-06-15 11:40:00,105.04,105.19,105.04,105.19,28150.0,100.5692,100.7128,100.5692,100.7128,28150.0
2016-06-15 11:45:00,105.21,105.27,105.18,105.22,9498.0,100.7319,100.7894,100.7032,100.7415,9498.0
2016-06-15 11:50:00,105.2,105.36,105.19,105.36,3900.0,100.7224,100.8755,100.7128,100.8755,3900.0
2016-06-15 11:55:00,105.39,105.42,105.3,105.3,6802.0,100.9043,100.933,100.8181,100.8181,6802.0
2016-06-15 12:00:00,105.29,105.47,105.26,105.41,42971.0,100.8085,100.9809,100.7798,100.9234,42971.0
2016-06-15 12:05:00,105.4,105.47,105.4,105.4,8900.0,100.9138,100.9809,100.9138,100.9138,8900.0
2016-06-15 12:10:00,105.37,105.51,105.35,105.51,9868.0,100.8851,101.0192,100.866,101.0192,9868.0
2016-06-15 12:15:00,105.51,105.62,105.49,105.59,6742.0,101.0192,101.1245,101.0,101.0958,6742.0
2016-06-15 12:20:00,105.62,105.62,105.47,105.47,3000.0,101.1245,101.1245,100.9809,100.9809,3000.0
2016-06-15 12:25:00,105.48,105.56,105.37,105.38,11100.0,100.9904,101.067,100.8851,100.8947,11100.0
2016-06-15 12:30:00,105.35,105.41,105.29,105.4,6340.0,100.866,100.9234,100.8085,100.9138,6340.0
2016-06-15 12:35:00,105.39,105.43,105.33,105.43,5200.0,100.9043,100.9426,100.8468,100.9426,5200.0
2016-06-15 12:40:00,105.48,105.49,105.41,105.49,4800.0,100.9904,101.0,100.9234,101.0,4800.0
2016-06-15 12:45:00,105.47,105.47,105.42,105.43,3244.0,100.9809,100.9809,100.933,100.9426,3244.0
2016-06-15 12:50:00,105.44,105.46,105.38,105.41,2100.0,100.9521,100.9713,100.8947,100.9234,2100.0
2016-06-15 12:55:00,105.4,105.43,105.29,105.34,5000.0,100.9138,100.9426,100.8085,100.8564,5000.0
2016-06-15 13:00:00,105.34,105.44,105.33,105.41,1900.0,100.8564,100.9521,100.8468,100.9234,1900.0
2016-06-15 13:05:00,105.38,105.46,105.34,105.41,12235.0,100.8947,100.9713,100.8564,100.9234,12235.0
2016-06-15 13:10:00,105.4,105.46,105.34,105.46,3500.0,100.9138,100.9713,100.8564,100.9713,3500.0
2016-06-15 13:15:00,105.46,105.48,105.43,105.45,800.0,100.9713,100.9904,100.9426,100.9617,800.0
2016-06-15 13:20:00,105.47,105.51,105.44,105.47,3519.0,100.9809,101.0192,100.9521,100.9809,3519.0
2016-06-15 13:25:00,105.5,105.51,105.38,105.38,13530.0,101.0096,101.0192,100.8947,100.8947,13530.0
2016-06-15 13:30:00,105.35,105.38,105.23,105.24,27915.0,100.866,100.8947,100.7511,100.7607,27915.0
2016-06-15 13:35:00,105.2,105.27,105.13,105.19,12307.0,100.7224,100.7894,100.6553,100.7128,12307.0
2016-06-15 13:40:00,105.19,105.19,105.1,105.11,17723.0,100.7128,100.7128,100.6266,100.6362,17723.0
2016-06-15 13:45:00,105.08,105.12,105.0,105.02,3610.0,100.6075,100.6458,100.5309,100.55,3610.0
2016-06-15 13:50:00,105.01,105.15,105.01,105.11,3233.0,100.5404,100.6745,100.5404,100.6362,3233.0
2016-06-15 13:55:00,105.12,105.12,104.45,104.54,79501.0,100.6458,100.6458,100.0043,100.0904,79501.0
2016-06-15 14:00:00,104.54,104.93,104.54,104.93,39874.0,100.0904,100.4638,100.0904,100.4638,39874.0
2016-06-15 14:05:00,104.93,105.04,104.79,104.88,18100.0,100.4638,100.5692,100.3298,100.416,18100.0
2016-06-15 14:10:00,104.9,104.97,104.78,104.92,22134.0,100.4351,100.5021,100.3202,100.4543,22134.0
2016-06-15 14:15:00,104.92,105.06,104.9,104.99,16405.0,100.4543,100.5883,100.4351,100.5213,16405.0
2016-06-15 14:20:00,104.97,105.03,104.83,104.99,26400.0,100.5021,100.5596,100.3681,100.5213,26400.0
2016-06-15 14:25:00,104.96,104.99,104.82,104.87,15632.0,100.4926,100.5213,100.3585,100.4064,15632.0
2016-06-15 14:30:00,104.8,104.88,104.71,104.81,10030.0,100.3394,100.416,100.2532,100.349,10030.0
2016-06-15 14:35:00,104.8,104.85,104.77,104.8,9597.0,100.3394,100.3872,100.3107,100.3394,9597.0
2016-06-15 14:40:00,104.79,104.86,104.76,104.86,26835.0,100.3298,100.3968,100.3011,100.3968,26835.0
2016-06-15 14:45:00,104.84,104.97,104.8,104.91,20315.0,100.3777,100.5021,100.3394,100.4447,20315.0
2016-06-15 14:50:00,104.9,104.93,104.8,104.85,11200.0,100.4351,100.4638,100.3394,100.3872,11200.0
2016-06-15 14:55:00,104.88,105.0,104.87,104.96,8000.0,100.416,100.5309,100.4064,100.4926,8000.0
2016-06-15 15:00:00,104.95,105.0,104.89,105.0,33891.0,100.483,100.5309,100.4255,100.5309,33891.0
2016-06-15 15:05:00,104.99,105.05,104.95,105.0,13400.0,100.5213,100.5787,100.483,100.5309,13400.0
2016-06-15 15:10:00,105.0,105.0,104.92,104.95,8014.0,100.5309,100.5309,100.4543,100.483,8014.0
2016-06-15 15:15:00,104.93,104.96,104.8,104.92,12740.0,100.4638,100.4926,100.3394,100.4543,12740.0
2016-06-15 15:20:00,104.93,105.02,104.93,104.97,7654.0,100.4638,100.55,100.4638,100.5021,7654.0
2016-06-15 15:25:00,104.94,105.0,104.91,104.96,9291.0,100.4734,100.5309,100.4447,100.4926,9291.0
2016-06-15 15:30:00,104.96,105.01,104.91,104.95,19404.0,100.4926,100.5404,100.4447,100.483,19404.0
2016-06-15 15:35:00,104.94,104.94,104.63,104.63,17250.0,100.4734,100.4734,100.1766,100.1766,17250.0
2016-06-15 15:40:00,104.63,104.73,104.46,104.47,20953.0,100.1766,100.2724,100.0138,100.0234,20953.0
2016-06-15 15:45:00,104.42,104.48,104.37,104.47,25952.0,99.9756,100.033,99.9277,100.0234,25952.0
2016-06-15 15:50:00,104.43,104.47,104.17,104.18,48260.0,99.9851,100.0234,99.7362,99.7458,48260.0
2016-06-15 15:55:00,104.2,104.44,104.17,104.39,115853.0,99.7649,99.9947,99.7362,99.9468,115853.0
2016-06-16 09:30:00,104.16,104.16,103.38,103.53,30616.0,99.7266,99.7266,98.9798,99.1234,30616.0
2016-06-16 09:35:00,103.38,103.44,102.92,103.22,45928.0,98.9798,99.0373,98.5394,98.8266,45928.0
2016-06-16 09:40:00,103.05,103.3,103.0,103.17,34920.0,98.6639,98.9032,98.616,98.7788,34920.0
2016-06-16 09:45:00,103.16,103.3,103.1,103.13,28563.0,98.7692,98.9032,98.7117,98.7405,28563.0
2016-06-16 09:50:00,103.1,103.42,103.05,103.21,40668.0,98.7117,99.0181,98.6639,98.8171,40668.0
2016-06-16 09:55:00,103.22,103.43,103.18,103.43,26343.0,98.8266,99.0277,98.7883,99.0277,26343.0
2016-06-16 10:00:00,103.44,103.44,102.99,103.03,28479.0,99.0373,99.0373,98.6064,98.6447,28479.0
2016-06-16 10:05:00,103.04,103.23,102.97,103.2,25998.0,98.6543,98.8362,98.5873,98.8075,25998.0
2016-06-16 10:10:00,103.22,103.4,103.08,103.4,20858.0,98.8266,98.999,98.6926,98.999,20858.0
2016-06-16 10:15:00,103.4,103.57,103.4,103.52,17144.0,98.999,99.1617,98.999,99.1139,17144.0
2016-06-16 10:20:00,103.53,103.53,103.35,103.41,47068.0,99.1234,99.1234,98.9511,99.0085,47068.0
2016-06-16 10:25:00,103.35,103.5,103.34,103.37,21096.0,98.9511,99.0947,98.9415,98.9702,21096.0
2016-06-16 10:30:00,103.37,103.49,103.28,103.34,14922.0,98.9702,99.0851,98.8841,98.9415,14922.0
2016-06-16 10:35:00,103.31,103.51,103.09,103.13,53883.0,98.9128,99.1043,98.7022,98.7405,53883.0
2016-06-16 10:40:00,103.09,103.09,102.96,103.05,26291.0,98.7022,98.7022,98.5777,98.6639,26291.0
2016-06-16 10:45:00,103.03,103.16,102.97,103.02,31419.0,98.6447,98.7692,98.5873,98.6351,31419.0
2016-06-16 10:50:00,103.0,103.18,102.85,103.14,132631.0,98.616,98.7883,98.4724,98.75,132631.0
2016-06-16 10:55:00,103.16,103.17,103.04,103.14,8900.0,98.7692,98.7788,98.6543,98.75,8900.0
2016-06-16 11:00:00,103.15,103.22,103.12,103.13,6186.0,98.7596,98.8266,98.7309,98.7405,6186.0
2016-06-16 11:05:00,103.14,103.19,103.05,103.15,11610.0,98.75,98.7979,98.6639,98.7596,11610.0
2016-06-16 11:10:00,103.16,103.35,103.15,103.35,7881.0,98.7692,98.9511,98.7596,98.9511,7881.0
2016-06-16 11:15:00,103.37,103.47,103.26,103.31,22003.0,98.9702,99.066,98.8649,98.9128,22003.0
2016-06-16 11:20:00,103.33,103.41,103.2,103.39,13578.0,98.9319,99.0085,98.8075,98.9894,13578.0
2016-06-16 11:25:00,103.39,103.67,103.34,103.63,10393.0,98.9894,99.2575,98.9415,99.2192,10393.0
2016-06-16 11:30:00,103.69,103.85,103.66,103.76,7630.0,99.2766,99.4298,99.2479,99.3436,7630.0
2016-06-16 11:35:00,103.71,103.76,103.59,103.69,9078.0,99.2958,99.3436,99.1809,99.2766,9078.0
2016-06-16 11:40:00,103.71,103.79,103.6,103.72,18082.0,99.2958,99.3724,99.1905,99.3053,18082.0
2016-06-16 11:45:00,103.75,103.78,103.6,103.73,27629.0,99.3341,99.3628,99.1905,99.3149,27629.0
2016-06-16 11:50:00,103.74,103.87,103.5,103.87,16294.0,99.3245,99.449,99.0947,99.449,16294.0
2016-06-16 11:55:00,103.78,103.81,103.7,103.8,14404.0,99.3628,99.3915,99.2862,99.3819,14404.0
2016-06-16 12:00:00,103.75,103.81,103.62,103.73,15258.0,99.3341,99.3915,99.2096,99.3149,15258.0
2016-06-16 12:05:00,103.72,103.73,103.61,103.61,8800.0,99.3053,99.3149,99.2,99.2,8800.0
2016-06-16 12:10:00,103.57,103.67,103.51,103.64,6596.0,99.1617,99.2575,99.1043,99.2288,6596.0
2016-06-16 12:15:00,103.64,103.88,103.61,103.88,10600.0,99.2288,99.4585,99.2,99.4585,10600.0
2016-06-16 12:20:00,103.88,104.16,103.81,104.1,9825.0,99.4585,99.7266,99.3915,99.6692,9825.0
2016-06-16 12:25:00,104.15,104.32,104.04,104.27,10857.0,99.717,99.8798,99.6117,99.8319,10857.0
2016-06-16 12:30:00,104.3,104.3,104.18,104.2,13075.0,99.8607,99.8607,99.7458,99.7649,13075.0
2016-06-16 12:35:00,104.19,104.5,104.17,104.5,19373.0,99.7553,100.0521,99.7362,100.0521,19373.0
2016-06-16 12:40:00,104.42,104.45,104.24,104.45,5638.0,99.9756,100.0043,99.8032,100.0043,5638.0
2016-06-16 12:45:00,104.43,104.46,104.23,104.24,6400.0,99.9851,100.0138,99.7936,99.8032,6400.0
2016-06-16 12:50:00,104.25,104.26,104.01,104.14,10834.0,99.8128,99.8224,99.583,99.7075,10834.0
2016-06-16 12:55:00,104.15,104.18,104.06,104.12,33150.0,99.717,99.7458,99.6309,99.6883,33150.0
2016-06-16 13:00:00,104.13,104.44,104.13,104.25,15739.0,99.6979,99.9947,99.6979,99.8128,15739.0
2016-06-16 13:05:00,104.27,104.3,104.14,104.26,6113.0,99.8319,99.8607,99.7075,99.8224,6113.0
2016-06-16 13:10:00,104.28,104.3,104.06,104.16,16800.0,99.8415,99.8607,99.6309,99.7266,16800.0
2016-06-16 13:15:00,104.18,104.21,104.09,104.18,5985.0,99.7458,99.7745,99.6596,99.7458,5985.0
2016-06-16 13:20:00,104.18,104.26,104.11,104.23,13640.0,99.7458,99.8224,99.6787,99.7936,13640.0
2016-06-16 13:25:00,104.24,104.25,103.98,104.03,6121.0,99.8032,99.8128,99.5543,99.6022,6121.0
2016-06-16 13:30:00,104.02,104.09,103.83,103.85,4929.0,99.5926,99.6596,99.4107,99.4298,4929.0
2016-06-16 13:35:00,103.83,103.98,103.83,103.95,4773.0,99.4107,99.5543,99.4107,99.5256,4773.0
2016-06-16 13:40:00,103.98,103.98,103.89,103.9,4677.0,99.5543,99.5543,99.4681,99.4777,4677.0
2016-06-16 13:45:00,103.86,103.94,103.73,103.85,4400.0,99.4394,99.516,99.3149,99.4298,4400.0
2016-06-16 13:50:00,103.82,103.83,103.66,103.72,5444.0,99.4011,99.4107,99.2479,99.3053,5444.0
2016-06-16 13:55:00,103.74,103.79,103.58,103.59,9939.0,99.3245,99.3724,99.1713,99.1809,9939.0
2016-06-16 14:00:00,103.59,103.82,103.57,103.81,8300.0,99.1809,99.4011,99.1617,99.3915,8300.0
2016-06-16 14:05:00,103.83,103.95,103.77,103.84,10420.0,99.4107,99.5256,99.3532,99.4202,10420.0
2016-06-16 14:10:00,103.81,104.07,103.79,103.95,14341.0,99.3915,99.6404,99.3724,99.5256,14341.0
2016-06-16 14:15:00,103.95,104.05,103.93,104.05,5498.0,99.5256,99.6213,99.5064,99.6213,5498.0
2016-06-16 14:20:00,104.02,104.03,103.81,103.88,7495.0,99.5926,99.6022,99.3915,99.4585,7495.0
2016-06-16 14:25:00,103.84,103.92,103.65,103.73,12900.0,99.4202,99.4968,99.2383,99.3149,12900.0
2016-06-16 14:30:00,103.76,103.93,103.7,103.7,10900.0,99.3436,99.5064,99.2862,99.2862,10900.0
2016-06-16 14:35:00,103.69,103.8,103.65,103.75,7768.0,99.2766,99.3819,99.2383,99.3341,7768.0
2016-06-16 14:40:00,103.72,103.81,103.7,103.76,9700.0,99.3053,99.3915,99.2862,99.3436,9700.0
2016-06-16 14:45:00,103.76,103.93,103.72,103.93,9615.0,99.3436,99.5064,99.3053,99.5064,9615.0
2016-06-16 14:50:00,103.97,104.11,103.9,104.07,8700.0,99.5447,99.6787,99.4777,99.6404,8700.0
2016-06-16 14:55:00,104.11,104.12,103.93,104.04,21000.0,99.6787,99.6883,99.5064,99.6117,21000.0
2016-06-16 15:00:00,104.06,104.16,104.02,104.07,7700.0,99.6309,99.7266,99.5926,99.6404,7700.0
2016-06-16 15:05:00,104.06,104.13,104.04,104.13,10049.0,99.6309,99.6979,99.6117,99.6979,10049.0
2016-06-16 15:10:00,104.11,104.36,104.08,104.27,24027.0,99.6787,99.9181,99.65,99.8319,24027.0
2016-06-16 15:15:00,104.24,104.33,104.22,104.22,19347.0,99.8032,99.8894,99.7841,99.7841,19347.0
2016-06-16 15:20:00,104.2,104.31,104.1,104.3,10865.0,99.7649,99.8702,99.6692,99.8607,10865.0
2016-06-16 15:25:00,104.28,104.42,104.27,104.38,5001.0,99.8415,99.9756,99.8319,99.9373,5001.0
2016-06-16 15:30:00,104.4,104.43,104.33,104.4,10584.0,99.9564,99.9851,99.8894,99.9564,10584.0
2016-06-16 15:35:00,104.39,104.39,104.25,104.32,14965.0,99.9468,99.9468,99.8128,99.8798,14965.0
2016-06-16 15:40:00,104.34,104.53,104.32,104.51,26961.0,99.899,100.0809,99.8798,100.0617,26961.0
2016-06-16 15:45:00,104.5,104.54,104.42,104.5,29275.0,100.0521,100.0904,99.9756,100.0521,29275.0
2016-06-16 15:50:00,104.49,104.49,104.31,104.44,33082.0,100.0426,100.0426,99.8702,99.9947,33082.0
2016-06-16 15:55:00,104.41,104.47,104.27,104.36,78544.0,99.966,100.0234,99.8319,99.9181,78544.0
2016-06-17 09:30:00,104.08,104.1,103.59,103.6,156694.0,99.65,99.6692,99.1809,99.1905,156694.0
2016-06-17 09:35:00,103.66,103.66,103.07,103.19,15675.0,99.2479,99.2479,98.683,98.7979,15675.0
2016-06-17 09:40:00,103.27,103.53,103.22,103.49,14602.0,98.8745,99.1234,98.8266,99.0851,14602.0
2016-06-17 09:45:00,103.5,103.73,103.27,103.5,46124.0,99.0947,99.3149,98.8745,99.0947,46124.0
2016-06-17 09:50:00,103.51,103.75,103.48,103.63,23205.0,99.1043,99.3341,99.0756,99.2192,23205.0
2016-06-17 09:55:00,103.63,103.71,103.57,103.69,13300.0,99.2192,99.2958,99.1617,99.2766,13300.0
2016-06-17 10:00:00,103.67,104.05,103.54,103.98,30074.0,99.2575,99.6213,99.133,99.5543,30074.0
2016-06-17 10:05:00,103.99,103.99,103.71,103.94,13087.0,99.5639,99.5639,99.2958,99.516,13087.0
2016-06-17 10:10:00,103.9,104.09,103.88,104.01,11480.0,99.4777,99.6596,99.4585,99.583,11480.0
2016-06-17 10:15:00,103.99,104.27,103.94,104.25,19629.0,99.5639,99.8319,99.516,99.8128,19629.0
2016-06-17 10:20:00,104.24,104.32,104.15,104.19,28318.0,99.8032,99.8798,99.717,99.7553,28318.0
2016-06-17 10:25:00,104.23,104.32,104.16,104.24,8305.0,99.7936,99.8798,99.7266,99.8032,8305.0
2016-06-17 10:30:00,104.22,104.36,103.93,104.15,89726.0,99.7841,99.9181,99.5064,99.717,89726.0
2016-06-17 10:35:00,104.11,104.22,104.04,104.2,17644.0,99.6787,99.7841,99.6117,99.7649,17644.0
2016-06-17 10:40:00,104.19,104.39,104.17,104.28,12786.0,99.7553,99.9468,99.7362,99.8415,12786.0
2016-06-17 10:45:00,104.31,104.72,104.28,104.64,38446.0,99.8702,100.2628,99.8415,100.1862,38446.0
2016-06-17 10:50:00,104.66,104.66,104.4,104.42,11605.0,100.2053,100.2053,99.9564,99.9756,11605.0
2016-06-17 10:55:00,104.45,104.65,104.21,104.37,26355.0,100.0043,100.1958,99.7745,99.9277,26355.0
2016-06-17 11:00:00,104.32,104.37,104.1,104.27,23906.0,99.8798,99.9277,99.6692,99.8319,23906.0
2016-06-17 11:05:00,104.24,104.31,104.13,104.25,18716.0,99.8032,99.8702,99.6979,99.8128,18716.0
2016-06-17 11:10:00,104.28,104.3,103.96,104.05,19506.0,99.8415,99.8607,99.5351,99.6213,19506.0
2016-06-17 11:15:00,104.06,104.25,103.98,104.21,34190.0,99.6309,99.8128,99.5543,99.7745,34190.0
2016-06-17 11:20:00,104.23,104.34,104.16,104.21,32006.0,99.7936,99.899,99.7266,99.7745,32006.0
2016-06-17 11:25:00,104.14,104.22,103.98,104.15,25488.0,99.7075,99.7841,99.5543,99.717,25488.0
2016-06-17 11:30:00,104.15,104.15,103.99,104.09,10447.0,99.717,99.717,99.5639,99.6596,10447.0
2016-06-17 11:35:00,104.1,104.3,104.1,104.22,19022.0,99.6692,99.8607,99.6692,99.7841,19022.0
2016-06-17 11:40:00,104.16,104.21,104.03,104.17,11250.0,99.7266,99.7745,99.6022,99.7362,11250.0
2016-06-17 11:45:00,104.18,104.18,104.1,104.17,4800.0,99.7458,99.7458,99.6692,99.7362,4800.0
2016-06-17 11:50:00,104.22,104.22,104.12,104.13,13831.0,99.7841,99.7841,99.6883,99.6979,13831.0
2016-06-17 11:55:00,104.15,104.25,104.03,104.19,36821.0,99.717,99.8128,99.6022,99.7553,36821.0
2016-06-17 12:00:00,104.14,104.25,104.13,104.21,10443.0,99.7075,99.8128,99.6979,99.7745,10443.0
2016-06-17 12:05:00,104.18,104.29,104.15,104.27,5700.0,99.7458,99.8511,99.717,99.8319,5700.0
2016-06-17 12:10:00,104.29,104.34,104.21,104.26,7299.0,99.8511,99.899,99.7745,99.8224,7299.0
2016-06-17 12:15:00,104.26,104.31,104.13,104.19,3825.0,99.8224,99.8702,99.6979,99.7553,3825.0
2016-06-17 12:20:00,104.18,104.18,104.07,104.09,10240.0,99.7458,99.7458,99.6404,99.6596,10240.0
2016-06-17 12:25:00,104.1,104.16,103.96,104.1,27003.0,99.6692,99.7266,99.5351,99.6692,27003.0
2016-06-17 12:30:00,104.07,104.07,103.95,103.95,8944.0,99.6404,99.6404,99.5256,99.5256,8944.0
2016-06-17 12:35:00,103.97,104.08,103.95,103.96,7335.0,99.5447,99.65,99.5256,99.5351,7335.0
2016-06-17 12:40:00,103.95,104.13,103.95,104.13,12577.0,99.5256,99.6979,99.5256,99.6979,12577.0
2016-06-17 12:45:00,104.1,104.2,104.03,104.03,13009.0,99.6692,99.7649,99.6022,99.6022,13009.0
2016-06-17 12:50:00,104.02,104.04,104.0,104.03,4460.0,99.5926,99.6117,99.5734,99.6022,4460.0
2016-06-17 12:55:00,104.02,104.12,104.01,104.06,11688.0,99.5926,99.6883,99.583,99.6309,11688.0
2016-06-17 13:00:00,104.06,104.08,104.02,104.08,17131.0,99.6309,99.65,99.5926,99.65,17131.0
2016-06-17 13:05:00,104.08,104.23,104.05,104.23,11150.0,99.65,99.7936,99.6213,99.7936,11150.0
2016-06-17 13:10:00,104.22,104.22,104.06,104.16,5059.0,99.7841,99.7841,99.6309,99.7266,5059.0
2016-06-17 13:15:00,104.13,104.28,104.12,104.23,4300.0,99.6979,99.8415,99.6883,99.7936,4300.0
2016-06-17 13:20:00,104.24,104.28,104.16,104.28,21810.0,99.8032,99.8415,99.7266,99.8415,21810.0
2016-06-17 13:25:00,104.27,104.38,104.27,104.3,3622.0,99.8319,99.9373,99.8319,99.8607,3622.0
2016-06-17 13:30:00,104.25,104.29,104.24,104.29,11569.0,99.8128,99.8511,99.8032,99.8511,11569.0
2016-06-17 13:35:00,104.26,104.29,104.22,104.25,10997.0,99.8224,99.8511,99.7841,99.8128,10997.0
2016-06-17 13:40:00,104.35,104.35,104.17,104.22,4601.0,99.9085,99.9085,99.7362,99.7841,4601.0
2016-06-17 13:45:00,104.2,104.29,104.18,104.28,10773.0,99.7649,99.8511,99.7458,99.8415,10773.0
2016-06-17 13:50:00,104.24,104.27,104.22,104.23,11955.0,99.8032,99.8319,99.7841,99.7936,11955.0
2016-06-17 13:55:00,104.27,104.28,104.23,104.26,9595.0,99.8319,99.8415,99.7936,99.8224,9595.0
2016-06-17 14:00:00,104.24,104.33,104.23,104.26,6793.0,99.8032,99.8894,99.7936,99.8224,6793.0
2016-06-17 14:05:00,104.24,104.26,104.21,104.24,23428.0,99.8032,99.8224,99.7745,99.8032,23428.0
2016-06-17 14:10:00,104.27,104.34,104.23,104.34,18395.0,99.8319,99.899,99.7936,99.899,18395.0
2016-06-17 14:15:00,104.32,104.37,104.29,104.3,3938.0,99.8798,99.9277,99.8511,99.8607,3938.0
2016-06-17 14:20:00,104.28,104.45,104.27,104.43,5000.0,99.8415,100.0043,99.8319,99.9851,5000.0
2016-06-17 14:25:00,104.4,104.48,104.36,104.4,7323.0,99.9564,100.033,99.9181,99.9564,7323.0
2016-06-17 14:30:00,104.38,104.52,104.33,104.48,11906.0,99.9373,100.0713,99.8894,100.033,11906.0
2016-06-17 14:35:00,104.45,104.47,104.4,104.4,6219.0,100.0043,100.0234,99.9564,99.9564,6219.0
2016-06-17 14:40:00,104.41,104.5,104.32,104.46,6700.0,99.966,100.0521,99.8798,100.0138,6700.0
2016-06-17 14:45:00,104.47,104.47,104.33,104.33,3300.0,100.0234,100.0234,99.8894,99.8894,3300.0
2016-06-17 14:50:00,104.33,104.59,104.33,104.51,48435.0,99.8894,100.1383,99.8894,100.0617,48435.0
2016-06-17 14:55:00,104.52,104.56,104.3,104.33,10200.0,100.0713,100.1096,99.8607,99.8894,10200.0
2016-06-17 15:00:00,104.33,104.35,104.15,104.17,14807.0,99.8894,99.9085,99.717,99.7362,14807.0
2016-06-17 15:05:00,104.14,104.17,103.99,104.0,17377.0,99.7075,99.7362,99.5639,99.5734,17377.0
2016-06-17 15:10:00,104.0,104.13,103.95,104.09,24663.0,99.5734,99.6979,99.5256,99.6596,24663.0
2016-06-17 15:15:00,104.1,104.1,103.93,103.95,7500.0,99.6692,99.6692,99.5064,99.5256,7500.0
2016-06-17 15:20:00,103.97,104.05,103.88,104.05,14904.0,99.5447,99.6213,99.4585,99.6213,14904.0
2016-06-17 15:25:00,104.05,104.2,104.04,104.16,32206.0,99.6213,99.7649,99.6117,99.7266,32206.0
2016-06-17 15:30:00,104.17,104.17,103.93,103.98,17870.0,99.7362,99.7362,99.5064,99.5543,17870.0
2016-06-17 15:35:00,103.97,103.99,103.93,103.93,8759.0,99.5447,99.5639,99.5064,99.5064,8759.0
2016-06-17 15:40:00,103.93,104.15,103.85,104.14,34710.0,99.5064,99.717,99.4298,99.7075,34710.0
2016-06-17 15:45:00,104.14,104.24,104.12,104.16,49753.0,99.7075,99.8032,99.6883,99.7266,49753.0
2016-06-17 15:50:00,104.16,104.2,104.03,104.16,102196.0,99.7266,99.7649,99.6022,99.7266,102196.0
2016-06-17 15:55:00,104.15,104.31,104.14,104.14,156230.0,99.717,99.8702,99.7075,99.7075,156230.0
2016-06-20 09:30:00,106.63,107.12,106.02,106.81,72407.0,102.0915,102.5606,101.5075,102.2638,72407.0
2016-06-20 09:35:00,106.81,106.84,106.29,106.63,48217.0,102.2638,102.2925,101.766,102.0915,48217.0
2016-06-20 09:40:00,106.67,107.27,106.45,107.27,69875.0,102.1298,102.7042,101.9191,102.7042,69875.0
2016-06-20 09:45:00,107.29,107.49,106.96,107.42,50503.0,102.7234,102.9149,102.4074,102.8479,50503.0
2016-06-20 09:50:00,107.38,107.74,107.19,107.74,69925.0,102.8096,103.1542,102.6277,103.1542,69925.0
2016-06-20 09:55:00,107.73,107.8,107.41,107.8,24338.0,103.1447,103.2117,102.8383,103.2117,24338.0
2016-06-20 10:00:00,107.76,108.07,107.75,107.99,38015.0,103.1734,103.4702,103.1638,103.3936,38015.0
2016-06-20 10:05:00,107.98,108.14,107.92,107.99,37424.0,103.384,103.5372,103.3266,103.3936,37424.0
2016-06-20 10:10:00,108.0,108.13,107.91,108.06,27702.0,103.4032,103.5276,103.317,103.4606,27702.0
2016-06-20 10:15:00,107.97,108.13,107.96,108.06,29831.0,103.3745,103.5276,103.3649,103.4606,29831.0
2016-06-20 10:20:00,108.08,108.09,108.01,108.04,14660.0,103.4798,103.4893,103.4128,103.4415,14660.0
2016-06-20 10:25:00,108.05,108.21,108.03,108.2,26873.0,103.451,103.6042,103.4319,103.5947,26873.0
2016-06-20 10:30:00,108.17,108.54,108.11,108.52,83117.0,103.5659,103.9202,103.5085,103.901,83117.0
2016-06-20 10:35:00,108.55,108.55,108.1,108.23,28730.0,103.9298,103.9298,103.4989,103.6234,28730.0
2016-06-20 10:40:00,108.24,108.53,108.24,108.46,25350.0,103.633,103.9106,103.633,103.8436,25350.0
2016-06-20 10:45:00,108.49,108.67,108.45,108.67,40616.0,103.8723,104.0447,103.834,104.0447,40616.0
2016-06-20 10:50:00,108.68,108.71,108.44,108.44,27629.0,104.0542,104.083,103.8244,103.8244,27629.0
2016-06-20 10:55:00,108.49,109.04,108.47,108.9,53372.0,103.8723,104.3989,103.8532,104.2649,53372.0
2016-06-20 11:00:00,108.88,108.9,108.6,108.78,37039.0,104.2457,104.2649,103.9776,104.15,37039.0
2016-06-20 11:05:00,108.8,109.26,108.8,109.26,42939.0,104.1691,104.6095,104.1691,104.6095,42939.0
2016-06-20 11:10:00,109.23,109.23,108.84,109.0,20507.0,104.5808,104.5808,104.2074,104.3606,20507.0
2016-06-20 11:15:00,109.0,109.15,108.94,108.95,22104.0,104.3606,104.5042,104.3032,104.3127,22104.0
2016-06-20 11:20:00,108.93,109.08,108.79,109.0,21832.0,104.2936,104.4372,104.1596,104.3606,21832.0
2016-06-20 11:25:00,108.99,109.11,108.69,108.79,37870.0,104.351,104.4659,104.0638,104.1596,37870.0
2016-06-20 11:30:00,108.79,108.8,108.64,108.73,35637.0,104.1596,104.1691,104.0159,104.1021,35637.0
2016-06-20 11:35:00,108.71,108.97,108.71,108.83,23600.0,104.083,104.3319,104.083,104.1978,23600.0
2016-06-20 11:40:00,108.85,108.96,108.84,108.95,23926.0,104.217,104.3223,104.2074,104.3127,23926.0
2016-06-20 11:45:00,108.95,108.95,108.59,108.7,21544.0,104.3127,104.3127,103.9681,104.0734,21544.0
2016-06-20 11:50:00,108.7,108.88,108.7,108.83,20311.0,104.0734,104.2457,104.0734,104.1978,20311.0
2016-06-20 11:55:00,108.83,109.02,108.8,109.01,21535.0,104.1978,104.3798,104.1691,104.3702,21535.0
2016-06-20 12:00:00,109.0,109.0,108.77,108.88,19594.0,104.3606,104.3606,104.1404,104.2457,19594.0
2016-06-20 12:05:00,108.91,109.0,108.84,108.93,23411.0,104.2744,104.3606,104.2074,104.2936,23411.0
2016-06-20 12:10:00,108.92,108.92,108.8,108.88,15196.0,104.284,104.284,104.1691,104.2457,15196.0
2016-06-20 12:15:00,108.83,109.04,108.81,109.0,23709.0,104.1978,104.3989,104.1787,104.3606,23709.0
2016-06-20 12:20:00,109.01,109.09,109.0,109.09,6284.0,104.3702,104.4468,104.3606,104.4468,6284.0
2016-06-20 12:25:00,109.08,109.12,108.97,109.12,12825.0,104.4372,104.4755,104.3319,104.4755,12825.0
2016-06-20 12:30:00,109.09,109.17,109.02,109.14,36391.0,104.4468,104.5234,104.3798,104.4947,36391.0
2016-06-20 12:35:00,109.17,109.17,108.92,108.97,30122.0,104.5234,104.5234,104.284,104.3319,30122.0
2016-06-20 12:40:00,108.96,108.99,108.87,108.9,21024.0,104.3223,104.351,104.2361,104.2649,21024.0
2016-06-20 12:45:00,108.88,109.06,108.83,108.95,16150.0,104.2457,104.4181,104.1978,104.3127,16150.0
2016-06-20 12:50:00,108.91,109.04,108.91,109.03,15546.0,104.2744,104.3989,104.2744,104.3893,15546.0
2016-06-20 12:55:00,109.03,109.11,109.0,109.04,12543.0,104.3893,104.4659,104.3606,104.3989,12543.0
2016-06-20 13:00:00,109.04,109.04,108.86,108.86,13239.0,104.3989,104.3989,104.2266,104.2266,13239.0
2016-06-20 13:05:00,108.86,109.16,108.84,109.16,47678.0,104.2266,104.5138,104.2074,104.5138,47678.0
2016-06-20 13:10:00,109.15,109.15,108.72,108.72,11959.0,104.5042,104.5042,104.0925,104.0925,11959.0
2016-06-20 13:15:00,108.73,108.82,108.65,108.66,10116.0,104.1021,104.1883,104.0255,104.0351,10116.0
2016-06-20 13:20:00,108.65,108.66,108.54,108.65,11689.0,104.0255,104.0351,103.9202,104.0255,11689.0
2016-06-20 13:25:00,108.66,108.68,108.54,108.59,9305.0,104.0351,104.0542,103.9202,103.9681,9305.0
2016-06-20 13:30:00,108.59,108.7,108.55,108.66,14627.0,103.9681,104.0734,103.9298,104.0351,14627.0
2016-06-20 13:35:00,108.65,108.69,108.56,108.56,9746.0,104.0255,104.0638,103.9393,103.9393,9746.0
2016-06-20 13:40:00,108.56,108.7,108.55,108.7,10731.0,103.9393,104.0734,103.9298,104.0734,10731.0
2016-06-20 13:45:00,108.7,108.72,108.63,108.68,10700.0,104.0734,104.0925,104.0064,104.0542,10700.0
2016-06-20 13:50:00,108.65,108.71,108.61,108.65,9045.0,104.0255,104.083,103.9872,104.0255,9045.0
2016-06-20 13:55:00,108.65,108.67,108.6,108.6,11825.0,104.0255,104.0447,103.9776,103.9776,11825.0
2016-06-20 14:00:00,108.6,108.6,108.37,108.37,14597.0,103.9776,103.9776,103.7574,103.7574,14597.0
2016-06-20 14:05:00,108.38,108.49,108.34,108.42,24672.0,103.767,103.8723,103.7287,103.8053,24672.0
2016-06-20 14:10:00,108.41,108.48,108.35,108.38,16204.0,103.7957,103.8627,103.7383,103.767,16204.0
2016-06-20 14:15:00,108.38,108.44,108.17,108.17,14930.0,103.767,103.8244,103.5659,103.5659,14930.0
2016-06-20 14:20:00,108.18,108.23,108.13,108.21,12100.0,103.5755,103.6234,103.5276,103.6042,12100.0
2016-06-20 14:25:00,108.21,108.22,107.99,108.03,33804.0,103.6042,103.6138,103.3936,103.4319,33804.0
2016-06-20 14:30:00,108.01,108.01,107.9,107.97,16368.0,103.4128,103.4128,103.3074,103.3745,16368.0
2016-06-20 14:35:00,107.97,108.11,107.95,107.97,18284.0,103.3745,103.5085,103.3553,103.3745,18284.0
2016-06-20 14:40:00,107.98,108.15,107.97,108.12,15700.0,103.384,103.5468,103.3745,103.5181,15700.0
2016-06-20 14:45:00,108.15,108.25,108.11,108.22,17376.0,103.5468,103.6425,103.5085,103.6138,17376.0
2016-06-20 14:50:00,108.21,108.26,108.17,108.23,9262.0,103.6042,103.6521,103.5659,103.6234,9262.0
2016-06-20 14:55:00,108.23,108.25,108.12,108.14,10608.0,103.6234,103.6425,103.5181,103.5372,10608.0
2016-06-20 15:00:00,108.14,108.14,107.97,108.07,14740.0,103.5372,103.5372,103.3745,103.4702,14740.0
2016-06-20 15:05:00,108.1,108.1,107.84,107.91,12400.0,103.4989,103.4989,103.25,103.317,12400.0
2016-06-20 15:10:00,107.91,107.93,107.83,107.87,17852.0,103.317,103.3362,103.2404,103.2787,17852.0
2016-06-20 15:15:00,107.85,107.87,107.65,107.69,20986.0,103.2596,103.2787,103.0681,103.1064,20986.0
2016-06-20 15:20:00,107.7,107.74,107.65,107.69,14601.0,103.1159,103.1542,103.0681,103.1064,14601.0
2016-06-20 15:25:00,107.67,107.68,107.46,107.46,25167.0,103.0872,103.0968,102.8862,102.8862,25167.0
2016-06-20 15:30:00,107.46,107.52,107.41,107.44,21062.0,102.8862,102.9436,102.8383,102.867,21062.0
2016-06-20 15:35:00,107.42,107.44,107.37,107.39,27028.0,102.8479,102.867,102.8,102.8191,27028.0
2016-06-20 15:40:00,107.38,107.57,107.35,107.35,34147.0,102.8096,102.9915,102.7808,102.7808,34147.0
2016-06-20 15:45:00,107.35,107.35,107.09,107.12,35867.0,102.7808,102.7808,102.5319,102.5606,35867.0
2016-06-20 15:50:00,107.09,107.21,107.07,107.09,48374.0,102.5319,102.6468,102.5128,102.5319,48374.0
2016-06-20 15:55:00,107.09,107.26,107.09,107.19,80709.0,102.5319,102.6947,102.5319,102.6277,80709.0
2016-06-21 09:30:00,107.22,107.24,106.91,107.13,28162.0,102.6564,102.6755,102.3596,102.5702,28162.0
2016-06-21 09:35:00,107.11,107.6,106.93,107.39,15894.0,102.5511,103.0202,102.3787,102.8191,15894.0
2016-06-21 09:40:00,107.31,107.38,107.02,107.12,16214.0,102.7425,102.8096,102.4649,102.5606,16214.0
2016-06-21 09:45:00,107.12,107.25,106.9,107.04,24034.0,102.5606,102.6851,102.35,102.484,24034.0
2016-06-21 09:50:00,107.07,107.12,106.93,107.09,25939.0,102.5128,102.5606,102.3787,102.5319,25939.0
2016-06-21 09:55:00,107.04,107.12,106.7,106.73,25345.0,102.484,102.5606,102.1585,102.1872,25345.0
2016-06-21 10:00:00,106.7,106.74,106.54,106.58,18517.0,102.1585,102.1968,102.0053,102.0436,18517.0
2016-06-21 10:05:00,106.57,106.78,106.32,106.75,26891.0,102.034,102.2351,101.7947,102.2064,26891.0
2016-06-21 10:10:00,106.73,107.14,106.73,107.12,10378.0,102.1872,102.5798,102.1872,102.5606,10378.0
2016-06-21 10:15:00,107.13,107.22,106.99,107.2,13409.0,102.5702,102.6564,102.4362,102.6372,13409.0
2016-06-21 10:20:00,107.19,107.23,106.87,106.91,16050.0,102.6277,102.6659,102.3213,102.3596,16050.0
2016-06-21 10:25:00,106.98,107.2,106.93,107.2,6100.0,102.4266,102.6372,102.3787,102.6372,6100.0
2016-06-21 10:30:00,107.22,107.31,107.16,107.23,9790.0,102.6564,102.7425,102.5989,102.6659,9790.0
2016-06-21 10:35:00,107.24,107.47,107.19,107.28,23076.0,102.6755,102.8957,102.6277,102.7138,23076.0
2016-06-21 10:40:00,107.29,107.4,107.17,107.27,17139.0,102.7234,102.8287,102.6085,102.7042,17139.0
2016-06-21 10:45:00,107.27,107.32,107.15,107.18,8104.0,102.7042,102.7521,102.5894,102.6181,8104.0
2016-06-21 10:50:00,107.16,107.3,107.15,107.26,11014.0,102.5989,102.733,102.5894,102.6947,11014.0
2016-06-21 10:55:00,107.26,107.26,107.11,107.15,11430.0,102.6947,102.6947,102.5511,102.5894,11430.0
2016-06-21 11:00:00,107.14,107.46,107.13,107.4,21232.0,102.5798,102.8862,102.5702,102.8287,21232.0
2016-06-21 11:05:00,107.44,107.46,107.22,107.33,8527.0,102.867,102.8862,102.6564,102.7617,8527.0
2016-06-21 11:10:00,107.36,107.37,107.18,107.26,8500.0,102.7904,102.8,102.6181,102.6947,8500.0
2016-06-21 11:15:00,107.27,107.43,107.23,107.39,11188.0,102.7042,102.8574,102.6659,102.8191,11188.0
2016-06-21 11:20:00,107.37,107.37,107.17,107.2,8701.0,102.8,102.8,102.6085,102.6372,8701.0
2016-06-21 11:25:00,107.2,107.2,106.95,106.97,17725.0,102.6372,102.6372,102.3979,102.417,17725.0
2016-06-21 11:30:00,106.98,106.98,106.66,106.71,5901.0,102.4266,102.4266,102.1202,102.1681,5901.0
2016-06-21 11:35:00,106.7,106.75,106.63,106.75,5026.0,102.1585,102.2064,102.0915,102.2064,5026.0
2016-06-21 11:40:00,106.8,106.84,106.76,106.84,9200.0,102.2543,102.2925,102.216,102.2925,9200.0
2016-06-21 11:45:00,106.81,106.84,106.7,106.83,3137.0,102.2638,102.2925,102.1585,102.283,3137.0
2016-06-21 11:50:00,106.84,106.87,106.77,106.78,5700.0,102.2925,102.3213,102.2255,102.2351,5700.0
2016-06-21 11:55:00,106.78,106.9,106.78,106.9,4803.0,102.2351,102.35,102.2351,102.35,4803.0
2016-06-21 12:00:00,106.87,106.94,106.82,106.94,5727.0,102.3213,102.3883,102.2734,102.3883,5727.0
2016-06-21 12:05:00,106.93,106.95,106.89,106.89,3400.0,102.3787,102.3979,102.3404,102.3404,3400.0
2016-06-21 12:10:00,106.88,106.89,106.79,106.82,6950.0,102.3308,102.3404,102.2447,102.2734,6950.0
2016-06-21 12:15:00,106.86,106.91,106.79,106.8,8273.0,102.3117,102.3596,102.2447,102.2543,8273.0
2016-06-21 12:20:00,106.8,106.91,106.79,106.9,4019.0,102.2543,102.3596,102.2447,102.35,4019.0
2016-06-21 12:25:00,106.92,107.0,106.87,106.97,10717.0,102.3691,102.4457,102.3213,102.417,10717.0
2016-06-21 12:30:00,106.97,106.97,106.81,106.82,7365.0,102.417,102.417,102.2638,102.2734,7365.0
2016-06-21 12:35:00,106.81,106.88,106.78,106.78,3240.0,102.2638,102.3308,102.2351,102.2351,3240.0
2016-06-21 12:40:00,106.76,106.84,106.74,106.82,9804.0,102.216,102.2925,102.1968,102.2734,9804.0
2016-06-21 12:45:00,106.82,106.83,106.72,106.72,7232.0,102.2734,102.283,102.1777,102.1777,7232.0
2016-06-21 12:50:00,106.74,106.76,106.63,106.65,2100.0,102.1968,102.216,102.0915,102.1106,2100.0
2016-06-21 12:55:00,106.62,106.72,106.62,106.7,3344.0,102.0819,102.1777,102.0819,102.1585,3344.0
2016-06-21 13:00:00,106.68,106.68,106.62,106.62,2500.0,102.1394,102.1394,102.0819,102.0819,2500.0
2016-06-21 13:05:00,106.6,106.7,106.59,106.68,6469.0,102.0628,102.1585,102.0532,102.1394,6469.0
2016-06-21 13:10:00,106.67,106.78,106.64,106.7,8597.0,102.1298,102.2351,102.1011,102.1585,8597.0
2016-06-21 13:15:00,106.69,106.78,106.68,106.76,2612.0,102.1489,102.2351,102.1394,102.216,2612.0
2016-06-21 13:20:00,106.76,106.78,106.63,106.65,7723.0,102.216,102.2351,102.0915,102.1106,7723.0
2016-06-21 13:25:00,106.63,106.64,106.59,106.64,2100.0,102.0915,102.1011,102.0532,102.1011,2100.0
2016-06-21 13:30:00,106.63,106.68,106.57,106.61,3927.0,102.0915,102.1394,102.034,102.0723,3927.0
2016-06-21 13:35:00,106.57,106.58,106.43,106.54,4340.0,102.034,102.0436,101.9,102.0053,4340.0
2016-06-21 13:40:00,106.54,106.66,106.54,106.66,3305.0,102.0053,102.1202,102.0053,102.1202,3305.0
2016-06-21 13:45:00,106.65,106.68,106.52,106.53,9050.0,102.1106,102.1394,101.9862,101.9957,9050.0
2016-06-21 13:50:00,106.54,106.62,106.47,106.53,30720.0,102.0053,102.0819,101.9383,101.9957,30720.0
2016-06-21 13:55:00,106.54,106.62,106.52,106.6,6811.0,102.0053,102.0819,101.9862,102.0628,6811.0
2016-06-21 14:00:00,106.61,106.61,106.41,106.5,5970.0,102.0723,102.0723,101.8809,101.967,5970.0
2016-06-21 14:05:00,106.49,106.62,106.48,106.6,5100.0,101.9574,102.0819,101.9479,102.0628,5100.0
2016-06-21 14:10:00,106.63,106.71,106.58,106.6,3418.0,102.0915,102.1681,102.0436,102.0628,3418.0
2016-06-21 14:15:00,106.62,106.67,106.6,106.6,2800.0,102.0819,102.1298,102.0628,102.0628,2800.0
2016-06-21 14:20:00,106.6,106.69,106.59,106.69,3096.0,102.0628,102.1489,102.0532,102.1489,3096.0
2016-06-21 14:25:00,106.67,106.79,106.65,106.72,5945.0,102.1298,102.2447,102.1106,102.1777,5945.0
2016-06-21 14:30:00,106.75,106.89,106.69,106.89,6243.0,102.2064,102.3404,102.1489,102.3404,6243.0
2016-06-21 14:35:00,106.87,107.04,106.87,107.04,11815.0,102.3213,102.484,102.3213,102.484,11815.0
2016-06-21 14:40:00,107.04,107.04,106.86,106.86,5236.0,102.484,102.484,102.3117,102.3117,5236.0
2016-06-21 14:45:00,106.89,107.02,106.89,106.98,8400.0,102.3404,102.4649,102.3404,102.4266,8400.0
2016-06-21 14:50:00,106.95,107.03,106.95,107.0,9595.0,102.3979,102.4745,102.3979,102.4457,9595.0
2016-06-21 14:55:00,107.01,107.13,106.99,107.03,8146.0,102.4553,102.5702,102.4362,102.4745,8146.0
2016-06-21 15:00:00,107.04,107.05,106.86,106.87,13720.0,102.484,102.4936,102.3117,102.3213,13720.0
2016-06-21 15:05:00,106.87,107.03,106.86,106.98,13607.0,102.3213,102.4745,102.3117,102.4266,13607.0
2016-06-21 15:10:00,106.98,107.12,106.98,107.1,8863.0,102.4266,102.5606,102.4266,102.5415,8863.0
2016-06-21 15:15:00,107.11,107.31,107.11,107.3,11132.0,102.5511,102.7425,102.5511,102.733,11132.0
2016-06-21 15:20:00,107.29,107.41,107.28,107.4,14016.0,102.7234,102.8383,102.7138,102.8287,14016.0
2016-06-21 15:25:00,107.4,107.51,107.38,107.5,14067.0,102.8287,102.934,102.8096,102.9245,14067.0
2016-06-21 15:30:00,107.49,107.49,107.32,107.38,21419.0,102.9149,102.9149,102.7521,102.8096,21419.0
2016-06-21 15:35:00,107.37,107.5,107.37,107.46,24703.0,102.8,102.9245,102.8,102.8862,24703.0
2016-06-21 15:40:00,107.46,107.47,107.37,107.42,30877.0,102.8862,102.8957,102.8,102.8479,30877.0
2016-06-21 15:45:00,107.41,107.57,107.39,107.48,22555.0,102.8383,102.9915,102.8191,102.9053,22555.0
2016-06-21 15:50:00,107.48,107.51,107.35,107.4,28766.0,102.9053,102.934,102.7808,102.8287,28766.0
2016-06-21 15:55:00,107.38,107.5,107.33,107.34,51351.0,102.8096,102.9245,102.7617,102.7713,51351.0
2016-06-22 09:30:00,107.28,107.78,107.13,107.23,17108.0,102.7138,103.1925,102.5702,102.6659,17108.0
2016-06-22 09:35:00,107.24,107.41,107.23,107.35,18120.0,102.6755,102.8383,102.6659,102.7808,18120.0
2016-06-22 09:40:00,107.33,107.43,107.07,107.23,11179.0,102.7617,102.8574,102.5128,102.6659,11179.0
2016-06-22 09:45:00,107.16,107.28,107.07,107.21,13245.0,102.5989,102.7138,102.5128,102.6468,13245.0
2016-06-22 09:50:00,107.23,107.3,107.13,107.24,28094.0,102.6659,102.733,102.5702,102.6755,28094.0
2016-06-22 09:55:00,107.17,107.31,106.86,106.86,35316.0,102.6085,102.7425,102.3117,102.3117,35316.0
2016-06-22 10:00:00,106.87,107.02,106.82,106.95,24134.0,102.3213,102.4649,102.2734,102.3979,24134.0
2016-06-22 10:05:00,106.92,107.27,106.92,107.27,11650.0,102.3691,102.7042,102.3691,102.7042,11650.0
2016-06-22 10:10:00,107.25,107.45,107.18,107.44,11200.0,102.6851,102.8766,102.6181,102.867,11200.0
2016-06-22 10:15:00,107.41,107.55,107.35,107.44,13512.0,102.8383,102.9723,102.7808,102.867,13512.0
2016-06-22 10:20:00,107.5,107.5,107.35,107.38,7900.0,102.9245,102.9245,102.7808,102.8096,7900.0
2016-06-22 10:25:00,107.39,107.52,107.36,107.51,13375.0,102.8191,102.9436,102.7904,102.934,13375.0
2016-06-22 10:30:00,107.5,107.71,107.4,107.71,8100.0,102.9245,103.1255,102.8287,103.1255,8100.0
2016-06-22 10:35:00,107.71,107.85,107.59,107.59,10746.0,103.1255,103.2596,103.0106,103.0106,10746.0
2016-06-22 10:40:00,107.6,107.86,107.46,107.81,23748.0,103.0202,103.2691,102.8862,103.2213,23748.0
2016-06-22 10:45:00,107.85,107.85,107.6,107.76,10145.0,103.2596,103.2596,103.0202,103.1734,10145.0
2016-06-22 10:50:00,107.69,107.91,107.65,107.87,8684.0,103.1064,103.317,103.0681,103.2787,8684.0
2016-06-22 10:55:00,107.81,107.94,107.79,107.94,17474.0,103.2213,103.3457,103.2021,103.3457,17474.0
2016-06-22 11:00:00,107.92,108.12,107.9,108.01,18061.0,103.3266,103.5181,103.3074,103.4128,18061.0
2016-06-22 11:05:00,108.03,108.07,107.98,108.03,6914.0,103.4319,103.4702,103.384,103.4319,6914.0
2016-06-22 11:10:00,108.07,108.49,108.07,108.45,30828.0,103.4702,103.8723,103.4702,103.834,30828.0
2016-06-22 11:15:00,108.45,108.65,108.38,108.65,24056.0,103.834,104.0255,103.767,104.0255,24056.0
2016-06-22 11:20:00,108.67,108.78,108.59,108.59,14522.0,104.0447,104.15,103.9681,103.9681,14522.0
2016-06-22 11:25:00,108.56,108.77,108.56,108.75,24629.0,103.9393,104.1404,103.9393,104.1213,24629.0
2016-06-22 11:30:00,108.76,108.8,108.15,108.21,26115.0,104.1308,104.1691,103.5468,103.6042,26115.0
2016-06-22 11:35:00,108.15,108.43,108.14,108.43,13240.0,103.5468,103.8149,103.5372,103.8149,13240.0
2016-06-22 11:40:00,108.43,108.56,108.36,108.52,11443.0,103.8149,103.9393,103.7479,103.901,11443.0
2016-06-22 11:45:00,108.52,108.61,108.52,108.56,8116.0,103.901,103.9872,103.901,103.9393,8116.0
2016-06-22 11:50:00,108.57,108.63,108.54,108.62,5218.0,103.9489,104.0064,103.9202,103.9968,5218.0
2016-06-22 11:55:00,108.62,108.77,108.61,108.74,11439.0,103.9968,104.1404,103.9872,104.1117,11439.0
2016-06-22 12:00:00,108.74,108.81,108.52,108.52,20356.0,104.1117,104.1787,103.901,103.901,20356.0
2016-06-22 12:05:00,108.52,108.53,108.45,108.5,10737.0,103.901,103.9106,103.834,103.8819,10737.0
2016-06-22 12:10:00,108.48,108.74,108.48,108.64,8516.0,103.8627,104.1117,103.8627,104.0159,8516.0
2016-06-22 12:15:00,108.65,108.68,108.48,108.57,10250.0,104.0255,104.0542,103.8627,103.9489,10250.0
2016-06-22 12:20:00,108.58,108.64,108.46,108.46,19146.0,103.9585,104.0159,103.8436,103.8436,19146.0
2016-06-22 12:25:00,108.42,108.7,108.37,108.65,44061.0,103.8053,104.0734,103.7574,104.0255,44061.0
2016-06-22 12:30:00,108.64,108.72,108.62,108.68,26915.0,104.0159,104.0925,103.9968,104.0542,26915.0
2016-06-22 12:35:00,108.66,108.66,108.41,108.42,28054.0,104.0351,104.0351,103.7957,103.8053,28054.0
2016-06-22 12:40:00,108.36,108.38,108.22,108.23,6342.0,103.7479,103.767,103.6138,103.6234,6342.0
2016-06-22 12:45:00,108.22,108.23,108.11,108.19,3500.0,103.6138,103.6234,103.5085,103.5851,3500.0
2016-06-22 12:50:00,108.23,108.27,108.19,108.19,4673.0,103.6234,103.6617,103.5851,103.5851,4673.0
2016-06-22 12:55:00,108.18,108.18,108.09,108.17,3329.0,103.5755,103.5755,103.4893,103.5659,3329.0
2016-06-22 13:00:00,108.13,108.13,107.88,107.91,13103.0,103.5276,103.5276,103.2883,103.317,13103.0
2016-06-22 13:05:00,107.93,107.94,107.75,107.75,5343.0,103.3362,103.3457,103.1638,103.1638,5343.0
2016-06-22 13:10:00,107.71,107.76,107.6,107.73,6714.0,103.1255,103.1734,103.0202,103.1447,6714.0
2016-06-22 13:15:00,107.69,107.7,107.59,107.65,6805.0,103.1064,103.1159,103.0106,103.0681,6805.0
2016-06-22 13:20:00,107.65,107.94,107.63,107.94,8329.0,103.0681,103.3457,103.0489,103.3457,8329.0
2016-06-22 13:25:00,107.93,108.15,107.92,108.09,12195.0,103.3362,103.5468,103.3266,103.4893,12195.0
2016-06-22 13:30:00,108.1,108.25,108.04,108.15,13417.0,103.4989,103.6425,103.4415,103.5468,13417.0
2016-06-22 13:35:00,108.18,108.29,108.14,108.24,11325.0,103.5755,103.6808,103.5372,103.633,11325.0
2016-06-22 13:40:00,108.26,108.32,108.15,108.25,9809.0,103.6521,103.7096,103.5468,103.6425,9809.0
2016-06-22 13:45:00,108.24,108.32,108.19,108.28,8615.0,103.633,103.7096,103.5851,103.6713,8615.0
2016-06-22 13:50:00,108.32,108.87,108.32,108.86,34547.0,103.7096,104.2361,103.7096,104.2266,34547.0
2016-06-22 13:55:00,108.81,108.86,108.63,108.65,16981.0,104.1787,104.2266,104.0064,104.0255,16981.0
2016-06-22 14:00:00,108.63,108.75,108.61,108.65,27229.0,104.0064,104.1213,103.9872,104.0255,27229.0
2016-06-22 14:05:00,108.66,108.76,108.64,108.7,14780.0,104.0351,104.1308,104.0159,104.0734,14780.0
2016-06-22 14:10:00,108.68,108.7,108.62,108.65,11879.0,104.0542,104.0734,103.9968,104.0255,11879.0
2016-06-22 14:15:00,108.65,108.75,108.62,108.67,15837.0,104.0255,104.1213,103.9968,104.0447,15837.0
2016-06-22 14:20:00,108.67,108.67,108.52,108.56,11815.0,104.0447,104.0447,103.901,103.9393,11815.0
2016-06-22 14:25:00,108.56,108.59,108.37,108.39,8967.0,103.9393,103.9681,103.7574,103.7766,8967.0
2016-06-22 14:30:00,108.36,108.47,108.21,108.21,5823.0,103.7479,103.8532,103.6042,103.6042,5823.0
2016-06-22 14:35:00,108.21,108.21,108.02,108.06,7786.0,103.6042,103.6042,103.4223,103.4606,7786.0
2016-06-22 14:40:00,108.03,108.1,107.92,107.92,7713.0,103.4319,103.4989,103.3266,103.3266,7713.0
2016-06-22 14:45:00,107.94,108.11,107.88,108.11,13127.0,103.3457,103.5085,103.2883,103.5085,13127.0
2016-06-22 14:50:00,108.12,108.25,108.02,108.25,20673.0,103.5181,103.6425,103.4223,103.6425,20673.0
2016-06-22 14:55:00,108.24,108.35,108.23,108.33,6298.0,103.633,103.7383,103.6234,103.7191,6298.0
2016-06-22 15:00:00,108.31,108.42,108.28,108.4,10259.0,103.7,103.8053,103.6713,103.7862,10259.0
2016-06-22 15:05:00,108.41,108.42,108.22,108.27,21184.0,103.7957,103.8053,103.6138,103.6617,21184.0
2016-06-22 15:10:00,108.27,108.36,108.27,108.32,13059.0,103.6617,103.7479,103.6617,103.7096,13059.0
2016-06-22 15:15:00,108.34,108.4,108.31,108.35,6612.0,103.7287,103.7862,103.7,103.7383,6612.0
2016-06-22 15:20:00,108.34,108.35,108.21,108.28,14983.0,103.7287,103.7383,103.6042,103.6713,14983.0
2016-06-22 15:25:00,108.29,108.46,108.26,108.34,23181.0,103.6808,103.8436,103.6521,103.7287,23181.0
2016-06-22 15:30:00,108.32,108.43,108.32,108.43,17903.0,103.7096,103.8149,103.7096,103.8149,17903.0
2016-06-22 15:35:00,108.44,108.44,108.28,108.44,45580.0,103.8244,103.8244,103.6713,103.8244,45580.0
2016-06-22 15:40:00,108.45,108.45,108.27,108.4,47493.0,103.834,103.834,103.6617,103.7862,47493.0
2016-06-22 15:45:00,108.37,108.4,108.01,108.06,32448.0,103.7574,103.7862,103.4128,103.4606,32448.0
2016-06-22 15:50:00,107.91,108.06,107.9,108.03,84980.0,103.317,103.4606,103.3074,103.4319,84980.0
2016-06-22 15:55:00,108.02,108.08,107.91,107.98,50938.0,103.4223,103.4798,103.317,103.384,50938.0
2016-06-23 09:30:00,108.98,109.33,108.44,109.1,25520.0,104.3415,104.6766,103.8244,104.4564,25520.0
2016-06-23 09:35:00,109.13,109.19,108.9,109.07,41729.0,104.4851,104.5425,104.2649,104.4276,41729.0
2016-06-23 09:40:00,109.01,109.15,108.66,108.88,10548.0,104.3702,104.5042,104.0351,104.2457,10548.0
2016-06-23 09:45:00,108.99,109.22,108.68,108.91,29030.0,104.351,104.5712,104.0542,104.2744,29030.0
2016-06-23 09:50:00,109.01,109.18,108.7,108.74,53941.0,104.3702,104.533,104.0734,104.1117,53941.0
2016-06-23 09:55:00,108.75,108.88,108.72,108.76,30941.0,104.1213,104.2457,104.0925,104.1308,30941.0
2016-06-23 10:00:00,108.77,108.9,108.73,108.79,24470.0,104.1404,104.2649,104.1021,104.1596,24470.0
2016-06-23 10:05:00,108.86,109.09,108.82,109.05,8647.0,104.2266,104.4468,104.1883,104.4085,8647.0
2016-06-23 10:10:00,109.05,109.25,108.95,109.03,42635.0,104.4085,104.6,104.3127,104.3893,42635.0
2016-06-23 10:15:00,109.05,109.23,108.86,108.92,16510.0,104.4085,104.5808,104.2266,104.284,16510.0
2016-06-23 10:20:00,108.92,109.13,108.88,109.07,30160.0,104.284,104.4851,104.2457,104.4276,30160.0
2016-06-23 10:25:00,109.08,109.22,109.07,109.12,26765.0,104.4372,104.5712,104.4276,104.4755,26765.0
2016-06-23 10:30:00,109.08,109.08,108.81,108.88,38114.0,104.4372,104.4372,104.1787,104.2457,38114.0
2016-06-23 10:35:00,108.9,108.92,108.61,108.61,22279.0,104.2649,104.284,103.9872,103.9872,22279.0
2016-06-23 10:40:00,108.61,108.64,108.48,108.58,23560.0,103.9872,104.0159,103.8627,103.9585,23560.0
2016-06-23 10:45:00,108.57,108.88,108.57,108.86,9444.0,103.9489,104.2457,103.9489,104.2266,9444.0
2016-06-23 10:50:00,108.91,109.05,108.91,109.01,6933.0,104.2744,104.4085,104.2744,104.3702,6933.0
2016-06-23 10:55:00,109.01,109.12,108.97,109.01,13311.0,104.3702,104.4755,104.3319,104.3702,13311.0
2016-06-23 11:00:00,108.99,109.24,108.99,109.24,14569.0,104.351,104.5904,104.351,104.5904,14569.0
2016-06-23 11:05:00,109.24,109.46,109.24,109.41,19490.0,104.5904,104.801,104.5904,104.7532,19490.0
2016-06-23 11:10:00,109.36,109.44,109.24,109.44,6049.0,104.7053,104.7819,104.5904,104.7819,6049.0
2016-06-23 11:15:00,109.5,109.75,109.5,109.6,45944.0,104.8393,105.0787,104.8393,104.9351,45944.0
2016-06-23 11:20:00,109.62,109.68,109.36,109.62,39532.0,104.9542,105.0117,104.7053,104.9542,39532.0
2016-06-23 11:25:00,109.56,109.75,109.48,109.67,8853.0,104.8968,105.0787,104.8202,105.0021,8853.0
2016-06-23 11:30:00,109.62,109.83,109.62,109.83,35870.0,104.9542,105.1553,104.9542,105.1553,35870.0
2016-06-23 11:35:00,109.84,109.9,109.65,109.73,29376.0,105.1649,105.2223,104.9829,105.0595,29376.0
2016-06-23 11:40:00,109.72,109.77,109.63,109.7,8584.0,105.05,105.0978,104.9638,105.0308,8584.0
2016-06-23 11:45:00,109.69,109.76,109.64,109.76,3750.0,105.0212,105.0883,104.9734,105.0883,3750.0
2016-06-23 11:50:00,109.79,109.9,109.72,109.73,38170.0,105.117,105.2223,105.05,105.0595,38170.0
2016-06-23 11:55:00,109.72,109.74,109.6,109.7,5518.0,105.05,105.0691,104.9351,105.0308,5518.0
2016-06-23 12:00:00,109.7,110.0,109.68,109.7,19151.0,105.0308,105.318,105.0117,105.0308,19151.0
2016-06-23 12:05:00,109.71,109.9,109.71,109.73,5374.0,105.0404,105.2223,105.0404,105.0595,5374.0
2016-06-23 12:10:00,109.76,109.81,109.72,109.73,4472.0,105.0883,105.1361,105.05,105.0595,4472.0
2016-06-23 12:15:00,109.75,109.77,109.68,109.68,12753.0,105.0787,105.0978,105.0117,105.0117,12753.0
2016-06-23 12:20:00,109.68,109.68,109.56,109.6,4488.0,105.0117,105.0117,104.8968,104.9351,4488.0
2016-06-23 12:25:00,109.6,109.64,109.47,109.48,13408.0,104.9351,104.9734,104.8106,104.8202,13408.0
2016-06-23 12:30:00,109.5,109.61,109.41,109.5,11772.0,104.8393,104.9446,104.7532,104.8393,11772.0
2016-06-23 12:35:00,109.52,109.64,109.49,109.56,7220.0,104.8585,104.9734,104.8298,104.8968,7220.0
2016-06-23 12:40:00,109.61,109.63,109.41,109.51,11525.0,104.9446,104.9638,104.7532,104.8489,11525.0
2016-06-23 12:45:00,109.51,109.52,109.31,109.36,9053.0,104.8489,104.8585,104.6574,104.7053,9053.0
2016-06-23 12:50:00,109.39,109.45,109.34,109.4,5364.0,104.734,104.7915,104.6861,104.7436,5364.0
2016-06-23 12:55:00,109.4,109.43,109.33,109.37,7038.0,104.7436,104.7723,104.6766,104.7149,7038.0
2016-06-23 13:00:00,109.4,109.54,109.39,109.54,8854.0,104.7436,104.8776,104.734,104.8776,8854.0
2016-06-23 13:05:00,109.56,109.7,109.5,109.69,10658.0,104.8968,105.0308,104.8393,105.0212,10658.0
2016-06-23 13:10:00,109.68,109.72,109.61,109.63,5885.0,105.0117,105.05,104.9446,104.9638,5885.0
2016-06-23 13:15:00,109.6,109.67,109.54,109.67,9923.0,104.9351,105.0021,104.8776,105.0021,9923.0
2016-06-23 13:20:00,109.64,109.71,109.63,109.64,3880.0,104.9734,105.0404,104.9638,104.9734,3880.0
2016-06-23 13:25:00,109.65,109.71,109.65,109.7,2300.0,104.9829,105.0404,104.9829,105.0308,2300.0
2016-06-23 13:30:00,109.7,109.71,109.57,109.57,5149.0,105.0308,105.0404,104.9064,104.9064,5149.0
2016-06-23 13:35:00,109.57,109.62,109.49,109.58,6288.0,104.9064,104.9542,104.8298,104.9159,6288.0
2016-06-23 13:40:00,109.56,109.63,109.47,109.61,3680.0,104.8968,104.9638,104.8106,104.9446,3680.0
2016-06-23 13:45:00,109.64,109.71,109.59,109.63,6262.0,104.9734,105.0404,104.9255,104.9638,6262.0
2016-06-23 13:50:00,109.62,109.68,109.56,109.66,4552.0,104.9542,105.0117,104.8968,104.9925,4552.0
2016-06-23 13:55:00,109.68,109.69,109.56,109.61,7450.0,105.0117,105.0212,104.8968,104.9446,7450.0
2016-06-23 14:00:00,109.65,109.66,109.55,109.59,6165.0,104.9829,104.9925,104.8872,104.9255,6165.0
2016-06-23 14:05:00,109.61,109.64,109.56,109.57,6945.0,104.9446,104.9734,104.8968,104.9064,6945.0
2016-06-23 14:10:00,109.57,109.71,109.56,109.62,8452.0,104.9064,105.0404,104.8968,104.9542,8452.0
2016-06-23 14:15:00,109.62,109.66,109.59,109.59,3939.0,104.9542,104.9925,104.9255,104.9255,3939.0
2016-06-23 14:20:00,109.62,109.65,109.4,109.4,9100.0,104.9542,104.9829,104.7436,104.7436,9100.0
2016-06-23 14:25:00,109.42,109.54,109.41,109.51,7870.0,104.7627,104.8776,104.7532,104.8489,7870.0
2016-06-23 14:30:00,109.5,109.54,109.43,109.49,14825.0,104.8393,104.8776,104.7723,104.8298,14825.0
2016-06-23 14:35:00,109.52,109.6,109.48,109.6,5700.0,104.8585,104.9351,104.8202,104.9351,5700.0
2016-06-23 14:40:00,109.62,109.62,109.56,109.58,8272.0,104.9542,104.9542,104.8968,104.9159,8272.0
2016-06-23 14:45:00,109.58,109.66,109.53,109.53,11893.0,104.9159,104.9925,104.8681,104.8681,11893.0
2016-06-23 14:50:00,109.53,109.56,109.26,109.34,41625.0,104.8681,104.8968,104.6095,104.6861,41625.0
2016-06-23 14:55:00,109.34,109.39,109.3,109.38,10162.0,104.6861,104.734,104.6478,104.7244,10162.0
2016-06-23 15:00:00,109.4,109.5,109.37,109.41,13024.0,104.7436,104.8393,104.7149,104.7532,13024.0
2016-06-23 15:05:00,109.41,109.42,109.34,109.39,21779.0,104.7532,104.7627,104.6861,104.734,21779.0
2016-06-23 15:10:00,109.38,109.44,109.37,109.44,7706.0,104.7244,104.7819,104.7149,104.7819,7706.0
2016-06-23 15:15:00,109.41,109.43,109.35,109.35,9969.0,104.7532,104.7723,104.6957,104.6957,9969.0
2016-06-23 15:20:00,109.36,109.36,109.31,109.33,24152.0,104.7053,104.7053,104.6574,104.6766,24152.0
2016-06-23 15:25:00,109.31,109.37,109.31,109.37,9990.0,104.6574,104.7149,104.6574,104.7149,9990.0
2016-06-23 15:30:00,109.36,109.45,109.35,109.44,16264.0,104.7053,104.7915,104.6957,104.7819,16264.0
2016-06-23 15:35:00,109.44,109.48,109.32,109.35,21440.0,104.7819,104.8202,104.667,104.6957,21440.0
2016-06-23 15:40:00,109.36,109.53,109.34,109.53,23768.0,104.7053,104.8681,104.6861,104.8681,23768.0
2016-06-23 15:45:00,109.52,109.64,109.52,109.62,30505.0,104.8585,104.9734,104.8585,104.9542,30505.0
2016-06-23 15:50:00,109.62,109.75,109.61,109.73,38730.0,104.9542,105.0787,104.9446,105.0595,38730.0
2016-06-23 15:55:00,109.72,109.94,109.7,109.89,121930.0,105.05,105.2606,105.0308,105.2127,121930.0
2016-06-24 09:30:00,102.6,105.2,102.37,104.17,502796.0,98.233,100.7224,98.0128,99.7362,502796.0
2016-06-24 09:35:00,104.27,105.55,104.06,105.25,162428.0,99.8319,101.0575,99.6309,100.7702,162428.0
2016-06-24 09:40:00,105.32,106.28,105.0,106.27,137110.0,100.8372,101.7564,100.5309,101.7468,137110.0
2016-06-24 09:45:00,106.07,106.1,105.11,105.22,84713.0,101.5553,101.584,100.6362,100.7415,84713.0
2016-06-24 09:50:00,105.23,105.71,104.96,105.71,74095.0,100.7511,101.2106,100.4926,101.2106,74095.0
2016-06-24 09:55:00,105.77,106.18,105.45,105.5,43741.0,101.2681,101.6606,100.9617,101.0096,43741.0
2016-06-24 10:00:00,105.46,106.06,105.46,105.75,22535.0,100.9713,101.5457,100.9713,101.2489,22535.0
2016-06-24 10:05:00,105.78,105.85,105.32,105.48,24368.0,101.2777,101.3447,100.8372,100.9904,24368.0
2016-06-24 10:10:00,105.5,105.66,105.08,105.16,27412.0,101.0096,101.1628,100.6075,100.6841,27412.0
2016-06-24 10:15:00,105.17,105.37,104.97,105.14,58999.0,100.6936,100.8851,100.5021,100.6649,58999.0
2016-06-24 10:20:00,105.07,105.29,104.88,104.98,61516.0,100.5979,100.8085,100.416,100.5117,61516.0
2016-06-24 10:25:00,104.94,104.95,104.32,104.39,47675.0,100.4734,100.483,99.8798,99.9468,47675.0
2016-06-24 10:30:00,104.39,104.82,104.34,104.5,33705.0,99.9468,100.3585,99.899,100.0521,33705.0
2016-06-24 10:35:00,104.5,104.69,104.31,104.68,36421.0,100.0521,100.2341,99.8702,100.2245,36421.0
2016-06-24 10:40:00,104.63,104.63,103.98,104.02,69707.0,100.1766,100.1766,99.5543,99.5926,69707.0
2016-06-24 10:45:00,104.05,104.2,103.46,103.48,95360.0,99.6213,99.7649,99.0564,99.0756,95360.0
2016-06-24 10:50:00,103.47,103.63,103.42,103.51,30706.0,99.066,99.2192,99.0181,99.1043,30706.0
2016-06-24 10:55:00,103.6,103.74,103.4,103.6,38296.0,99.1905,99.3245,98.999,99.1905,38296.0
2016-06-24 11:00:00,103.58,103.66,103.17,103.19,71134.0,99.1713,99.2479,98.7788,98.7979,71134.0
2016-06-24 11:05:00,103.2,103.63,103.15,103.33,66273.0,98.8075,99.2192,98.7596,98.9319,66273.0
2016-06-24 11:10:00,103.36,103.51,103.02,103.05,63054.0,98.9607,99.1043,98.6351,98.6639,63054.0
2016-06-24 11:15:00,103.04,103.31,103.02,103.16,42443.0,98.6543,98.9128,98.6351,98.7692,42443.0
2016-06-24 11:20:00,103.14,103.2,103.0,103.09,51117.0,98.75,98.8075,98.616,98.7022,51117.0
2016-06-24 11:25:00,103.07,103.58,102.98,103.56,69262.0,98.683,99.1713,98.5968,99.1522,69262.0
2016-06-24 11:30:00,103.56,103.77,103.4,103.45,46301.0,99.1522,99.3532,98.999,99.0468,46301.0
2016-06-24 11:35:00,103.49,103.58,103.31,103.34,22345.0,99.0851,99.1713,98.9128,98.9415,22345.0
2016-06-24 11:40:00,103.37,103.4,102.93,102.93,23997.0,98.9702,98.999,98.549,98.549,23997.0
2016-06-24 11:45:00,102.92,103.15,102.8,103.02,48719.0,98.5394,98.7596,98.4245,98.6351,48719.0
2016-06-24 11:50:00,103.0,103.15,102.92,103.06,26039.0,98.616,98.7596,98.5394,98.6734,26039.0
2016-06-24 11:55:00,103.03,103.29,103.0,103.22,27435.0,98.6447,98.8936,98.616,98.8266,27435.0
2016-06-24 12:00:00,103.24,103.49,103.24,103.25,22669.0,98.8458,99.0851,98.8458,98.8554,22669.0
2016-06-24 12:05:00,103.3,103.39,103.16,103.16,10996.0,98.9032,98.9894,98.7692,98.7692,10996.0
2016-06-24 12:10:00,103.15,103.19,102.7,103.16,24973.0,98.7596,98.7979,98.3288,98.7692,24973.0
2016-06-24 12:15:00,103.17,103.27,103.07,103.19,49806.0,98.7788,98.8745,98.683,98.7979,49806.0
2016-06-24 12:20:00,103.2,103.24,102.84,103.02,26773.0,98.8075,98.8458,98.4628,98.6351,26773.0
2016-06-24 12:25:00,103.04,103.16,103.02,103.14,12077.0,98.6543,98.7692,98.6351,98.75,12077.0
2016-06-24 12:30:00,103.13,103.15,102.76,102.82,31945.0,98.7405,98.7596,98.3862,98.4437,31945.0
2016-06-24 12:35:00,102.8,103.0,102.79,102.79,23661.0,98.4245,98.616,98.4149,98.4149,23661.0
2016-06-24 12:40:00,102.77,102.91,102.54,102.6,26703.0,98.3958,98.5298,98.1756,98.233,26703.0
2016-06-24 12:45:00,102.59,102.6,102.38,102.56,38104.0,98.2234,98.233,98.0224,98.1947,38104.0
2016-06-24 12:50:00,102.57,102.61,102.45,102.58,26550.0,98.2043,98.2426,98.0894,98.2139,26550.0
2016-06-24 12:55:00,102.58,102.63,102.43,102.52,19850.0,98.2139,98.2617,98.0703,98.1564,19850.0
2016-06-24 13:00:00,102.52,102.66,102.46,102.48,43082.0,98.1564,98.2905,98.099,98.1181,43082.0
2016-06-24 13:05:00,102.48,102.54,102.39,102.49,27127.0,98.1181,98.1756,98.032,98.1277,27127.0
2016-06-24 13:10:00,102.49,102.55,102.35,102.51,30286.0,98.1277,98.1851,97.9937,98.1468,30286.0
2016-06-24 13:15:00,102.51,102.66,102.48,102.66,33682.0,98.1468,98.2905,98.1181,98.2905,33682.0
2016-06-24 13:20:00,102.65,102.69,102.53,102.62,20401.0,98.2809,98.3192,98.166,98.2522,20401.0
2016-06-24 13:25:00,102.64,102.85,102.62,102.84,43262.0,98.2713,98.4724,98.2522,98.4628,43262.0
2016-06-24 13:30:00,102.81,103.02,102.79,102.93,56124.0,98.4341,98.6351,98.4149,98.549,56124.0
2016-06-24 13:35:00,102.9,103.01,102.71,102.72,57848.0,98.5202,98.6256,98.3383,98.3479,57848.0
2016-06-24 13:40:00,102.7,102.74,102.16,102.16,54646.0,98.3288,98.3671,97.8117,97.8117,54646.0
2016-06-24 13:45:00,102.17,102.34,102.07,102.29,27511.0,97.8213,97.9841,97.7256,97.9362,27511.0
2016-06-24 13:50:00,102.26,102.6,102.22,102.58,28549.0,97.9075,98.233,97.8692,98.2139,28549.0
2016-06-24 13:55:00,102.57,102.72,102.33,102.37,62654.0,98.2043,98.3479,97.9745,98.0128,62654.0
2016-06-24 14:00:00,102.38,102.46,102.21,102.42,40386.0,98.0224,98.099,97.8596,98.0607,40386.0
2016-06-24 14:05:00,102.44,102.45,102.2,102.2,16290.0,98.0798,98.0894,97.85,97.85,16290.0
2016-06-24 14:10:00,102.23,102.35,102.2,102.31,18193.0,97.8788,97.9937,97.85,97.9554,18193.0
2016-06-24 14:15:00,102.32,102.32,102.04,102.13,18690.0,97.9649,97.9649,97.6969,97.783,18690.0
2016-06-24 14:20:00,102.13,102.14,101.99,102.0,36128.0,97.783,97.7926,97.649,97.6586,36128.0
2016-06-24 14:25:00,102.0,102.11,101.98,102.04,15810.0,97.6586,97.7639,97.6394,97.6969,15810.0
2016-06-24 14:30:00,102.05,102.07,101.91,101.96,24543.0,97.7064,97.7256,97.5724,97.6203,24543.0
2016-06-24 14:35:00,101.97,102.34,101.88,102.29,48700.0,97.6298,97.9841,97.5437,97.9362,48700.0
2016-06-24 14:40:00,102.26,102.3,102.0,102.0,16178.0,97.9075,97.9458,97.6586,97.6586,16178.0
2016-06-24 14:45:00,102.0,102.24,101.96,102.24,27343.0,97.6586,97.8883,97.6203,97.8883,27343.0
2016-06-24 14:50:00,102.21,102.37,102.17,102.27,23140.0,97.8596,98.0128,97.8213,97.9171,23140.0
2016-06-24 14:55:00,102.3,102.38,102.09,102.12,25169.0,97.9458,98.0224,97.7447,97.7734,25169.0
2016-06-24 15:00:00,102.13,102.23,102.0,102.15,24581.0,97.783,97.8788,97.6586,97.8022,24581.0
2016-06-24 15:05:00,102.14,102.16,101.85,101.88,61122.0,97.7926,97.8117,97.5149,97.5437,61122.0
2016-06-24 15:10:00,101.88,101.88,101.57,101.63,63301.0,97.5437,97.5437,97.2469,97.3043,63301.0
2016-06-24 15:15:00,101.63,101.64,101.26,101.32,44840.0,97.3043,97.3139,96.9501,97.0075,44840.0
2016-06-24 15:20:00,101.36,101.58,101.3,101.46,26462.0,97.0458,97.2564,96.9883,97.1415,26462.0
2016-06-24 15:25:00,101.47,101.55,101.22,101.32,38184.0,97.1511,97.2277,96.9118,97.0075,38184.0
2016-06-24 15:30:00,101.32,101.68,101.3,101.67,42984.0,97.0075,97.3522,96.9883,97.3426,42984.0
2016-06-24 15:35:00,101.68,101.93,101.68,101.91,84169.0,97.3522,97.5915,97.3522,97.5724,84169.0
2016-06-24 15:40:00,101.93,102.33,101.87,102.19,96096.0,97.5915,97.9745,97.5341,97.8405,96096.0
2016-06-24 15:45:00,102.2,102.48,102.0,102.4,139445.0,97.85,98.1181,97.6586,98.0415,139445.0
2016-06-24 15:50:00,102.4,102.5,102.25,102.3,101785.0,98.0415,98.1373,97.8979,97.9458,101785.0
2016-06-24 15:55:00,102.31,102.33,101.69,101.75,229768.0,97.9554,97.9745,97.3617,97.4192,229768.0
2016-06-27 09:30:00,100.54,100.84,99.79,100.05,94120.0,96.2607,96.5479,95.5426,95.7916,94120.0
2016-06-27 09:35:00,100.08,100.36,99.79,99.83,78377.0,95.8203,96.0884,95.5426,95.5809,78377.0
2016-06-27 09:40:00,99.79,100.0,99.63,99.66,87843.0,95.5426,95.7437,95.3894,95.4182,87843.0
2016-06-27 09:45:00,99.6,99.93,99.44,99.56,63785.0,95.3607,95.6767,95.2075,95.3224,63785.0
2016-06-27 09:50:00,99.58,99.63,98.95,98.95,74798.0,95.3416,95.3894,94.7384,94.7384,74798.0
2016-06-27 09:55:00,99.0,99.12,98.44,98.94,160451.0,94.7862,94.9011,94.2501,94.7288,160451.0
2016-06-27 10:00:00,98.87,99.01,98.21,98.5,86220.0,94.6618,94.7958,94.0299,94.3075,86220.0
2016-06-27 10:05:00,98.43,98.49,97.88,98.0,60362.0,94.2405,94.298,93.7139,93.8288,60362.0
2016-06-27 10:10:00,97.95,98.18,97.58,97.62,62249.0,93.7809,94.0011,93.4267,93.465,62249.0
2016-06-27 10:15:00,97.68,97.86,97.42,97.56,57636.0,93.5224,93.6948,93.2735,93.4075,57636.0
2016-06-27 10:20:00,97.56,98.0,97.53,97.53,60445.0,93.4075,93.8288,93.3788,93.3788,60445.0
2016-06-27 10:25:00,97.47,97.78,97.46,97.55,33712.0,93.3214,93.6182,93.3118,93.398,33712.0
2016-06-27 10:30:00,97.54,97.59,97.37,97.53,23292.0,93.3884,93.4363,93.2256,93.3788,23292.0
2016-06-27 10:35:00,97.54,97.97,97.51,97.76,34425.0,93.3884,93.8001,93.3597,93.599,34425.0
2016-06-27 10:40:00,97.7,98.03,97.7,97.88,35273.0,93.5416,93.8575,93.5416,93.7139,35273.0
2016-06-27 10:45:00,97.86,97.88,97.0,97.06,44663.0,93.6948,93.7139,92.8714,92.9288,44663.0
2016-06-27 10:50:00,97.01,97.01,96.72,96.77,48360.0,92.8809,92.8809,92.6033,92.6512,48360.0
2016-06-27 10:55:00,96.8,96.83,96.61,96.73,38240.0,92.6799,92.7086,92.498,92.6129,38240.0
2016-06-27 11:00:00,96.69,97.25,96.58,97.1,39313.0,92.5746,93.1107,92.4692,92.9671,39313.0
2016-06-27 11:05:00,97.15,97.36,97.11,97.36,21095.0,93.015,93.216,92.9767,93.216,21095.0
2016-06-27 11:10:00,97.33,97.78,97.22,97.53,39771.0,93.1873,93.6182,93.082,93.3788,39771.0
2016-06-27 11:15:00,97.5,97.7,97.19,97.61,31876.0,93.3501,93.5416,93.0533,93.4554,31876.0
2016-06-27 11:20:00,97.58,97.58,97.28,97.53,31738.0,93.4267,93.4267,93.1395,93.3788,31738.0
2016-06-27 11:25:00,97.53,98.15,97.44,98.04,23519.0,93.3788,93.9724,93.2926,93.8671,23519.0
2016-06-27 11:30:00,98.09,98.41,97.97,98.31,33315.0,93.915,94.2214,93.8001,94.1256,33315.0
2016-06-27 11:35:00,98.31,98.76,98.31,98.65,33442.0,94.1256,94.5565,94.1256,94.4511,33442.0
2016-06-27 11:40:00,98.6,99.07,98.55,99.0,42583.0,94.4033,94.8533,94.3554,94.7862,42583.0
2016-06-27 11:45:00,98.98,99.09,98.75,98.95,33282.0,94.7671,94.8724,94.5469,94.7384,33282.0
2016-06-27 11:50:00,98.99,99.01,98.85,98.85,68731.0,94.7767,94.7958,94.6426,94.6426,68731.0
2016-06-27 11:55:00,98.86,98.96,98.63,98.7,26444.0,94.6522,94.7479,94.432,94.499,26444.0
2016-06-27 12:00:00,98.68,98.7,98.35,98.39,29158.0,94.4799,94.499,94.1639,94.2022,29158.0
2016-06-27 12:05:00,98.41,98.44,98.23,98.25,11450.0,94.2214,94.2501,94.049,94.0682,11450.0
2016-06-27 12:10:00,98.25,98.31,98.12,98.21,6103.0,94.0682,94.1256,93.9437,94.0299,6103.0
2016-06-27 12:15:00,98.24,98.59,98.24,98.5,29422.0,94.0586,94.3937,94.0586,94.3075,29422.0
2016-06-27 12:20:00,98.54,98.64,98.48,98.64,22768.0,94.3458,94.4416,94.2884,94.4416,22768.0
2016-06-27 12:25:00,98.65,99.46,98.65,99.42,40613.0,94.4511,95.2267,94.4511,95.1884,40613.0
2016-06-27 12:30:00,99.42,99.45,98.94,98.94,21649.0,95.1884,95.2171,94.7288,94.7288,21649.0
2016-06-27 12:35:00,98.99,98.99,98.65,98.65,16110.0,94.7767,94.7767,94.4511,94.4511,16110.0
2016-06-27 12:40:00,98.65,98.85,98.6,98.64,16367.0,94.4511,94.6426,94.4033,94.4416,16367.0
2016-06-27 12:45:00,98.64,98.69,98.45,98.68,15513.0,94.4416,94.4894,94.2597,94.4799,15513.0
2016-06-27 12:50:00,98.74,98.8,98.52,98.6,10180.0,94.5373,94.5948,94.3267,94.4033,10180.0
2016-06-27 12:55:00,98.65,98.75,98.56,98.71,9340.0,94.4511,94.5469,94.365,94.5086,9340.0
2016-06-27 13:00:00,98.64,98.71,98.57,98.62,6967.0,94.4416,94.5086,94.3745,94.4224,6967.0
2016-06-27 13:05:00,98.63,98.68,98.54,98.54,8405.0,94.432,94.4799,94.3458,94.3458,8405.0
2016-06-27 13:10:00,98.51,98.75,98.47,98.73,14352.0,94.3171,94.5469,94.2788,94.5277,14352.0
2016-06-27 13:15:00,98.69,98.9,98.68,98.89,13387.0,94.4894,94.6905,94.4799,94.6809,13387.0
2016-06-27 13:20:00,98.85,98.99,98.83,98.85,8713.0,94.6426,94.7767,94.6235,94.6426,8713.0
2016-06-27 13:25:00,98.85,99.29,98.84,99.1,16937.0,94.6426,95.0639,94.6331,94.882,16937.0
2016-06-27 13:30:00,99.07,99.11,98.63,98.78,9605.0,94.8533,94.8916,94.432,94.5756,9605.0
2016-06-27 13:35:00,98.75,98.8,98.61,98.66,12368.0,94.5469,94.5948,94.4128,94.4607,12368.0
2016-06-27 13:40:00,98.66,98.68,98.43,98.48,12203.0,94.4607,94.4799,94.2405,94.2884,12203.0
2016-06-27 13:45:00,98.45,98.68,98.45,98.57,17076.0,94.2597,94.4799,94.2597,94.3745,17076.0
2016-06-27 13:50:00,98.54,98.79,98.53,98.73,11597.0,94.3458,94.5852,94.3362,94.5277,11597.0
2016-06-27 13:55:00,98.72,98.76,98.49,98.73,17542.0,94.5182,94.5565,94.298,94.5277,17542.0
2016-06-27 14:00:00,98.67,98.8,98.62,98.74,17384.0,94.4703,94.5948,94.4224,94.5373,17384.0
2016-06-27 14:05:00,98.7,98.73,98.43,98.44,18203.0,94.499,94.5277,94.2405,94.2501,18203.0
2016-06-27 14:10:00,98.43,98.45,98.16,98.23,12911.0,94.2405,94.2597,93.982,94.049,12911.0
2016-06-27 14:15:00,98.18,98.23,97.99,98.06,16685.0,94.0011,94.049,93.8192,93.8863,16685.0
2016-06-27 14:20:00,98.06,98.25,98.06,98.08,19367.0,93.8863,94.0682,93.8863,93.9054,19367.0
2016-06-27 14:25:00,98.11,98.46,98.11,98.46,14802.0,93.9341,94.2692,93.9341,94.2692,14802.0
2016-06-27 14:30:00,98.46,98.5,98.3,98.3,18034.0,94.2692,94.3075,94.116,94.116,18034.0
2016-06-27 14:35:00,98.33,98.61,98.33,98.48,10770.0,94.1448,94.4128,94.1448,94.2884,10770.0
2016-06-27 14:40:00,98.45,98.55,98.31,98.37,13817.0,94.2597,94.3554,94.1256,94.1831,13817.0
2016-06-27 14:45:00,98.37,98.4,97.9,97.95,30862.0,94.1831,94.2118,93.7331,93.7809,30862.0
2016-06-27 14:50:00,97.98,98.03,97.74,97.83,18119.0,93.8097,93.8575,93.5799,93.666,18119.0
2016-06-27 14:55:00,97.82,97.89,97.72,97.88,22320.0,93.6565,93.7235,93.5607,93.7139,22320.0
2016-06-27 15:00:00,97.91,98.2,97.9,98.17,22158.0,93.7426,94.0203,93.7331,93.9916,22158.0
2016-06-27 15:05:00,98.17,98.26,98.07,98.08,27873.0,93.9916,94.0777,93.8958,93.9054,27873.0
2016-06-27 15:10:00,98.05,98.24,98.05,98.15,17821.0,93.8767,94.0586,93.8767,93.9724,17821.0
2016-06-27 15:15:00,98.12,98.18,98.0,98.07,18208.0,93.9437,94.0011,93.8288,93.8958,18208.0
2016-06-27 15:20:00,98.05,98.09,97.74,97.78,19292.0,93.8767,93.915,93.5799,93.6182,19292.0
2016-06-27 15:25:00,97.77,98.02,97.77,97.99,36301.0,93.6086,93.848,93.6086,93.8192,36301.0
2016-06-27 15:30:00,97.99,98.37,97.95,98.32,41788.0,93.8192,94.1831,93.7809,94.1352,41788.0
2016-06-27 15:35:00,98.33,98.68,98.22,98.68,39710.0,94.1448,94.4799,94.0394,94.4799,39710.0
2016-06-27 15:40:00,98.66,98.66,98.25,98.39,46841.0,94.4607,94.4607,94.0682,94.2022,46841.0
2016-06-27 15:45:00,98.41,98.43,98.26,98.35,40517.0,94.2214,94.2405,94.0777,94.1639,40517.0
2016-06-27 15:50:00,98.39,98.49,98.21,98.44,78877.0,94.2022,94.298,94.0299,94.2501,78877.0
2016-06-27 15:55:00,98.45,98.5,98.35,98.45,131808.0,94.2597,94.3075,94.1639,94.2597,131808.0
2016-06-28 09:30:00,99.83,101.65,99.75,101.62,87320.0,95.5809,97.3235,95.5043,97.2947,87320.0
2016-06-28 09:35:00,101.66,101.85,101.1,101.62,34110.0,97.333,97.5149,96.7969,97.2947,34110.0
2016-06-28 09:40:00,101.7,101.99,101.37,101.69,65622.0,97.3713,97.649,97.0554,97.3617,65622.0
2016-06-28 09:45:00,101.76,102.36,101.76,102.36,74555.0,97.4288,98.0032,97.4288,98.0032,74555.0
2016-06-28 09:50:00,102.36,102.6,102.17,102.6,55709.0,98.0032,98.233,97.8213,98.233,55709.0
2016-06-28 09:55:00,102.61,102.97,102.53,102.66,86598.0,98.2426,98.5873,98.166,98.2905,86598.0
2016-06-28 10:00:00,102.66,102.77,102.48,102.48,41968.0,98.2905,98.3958,98.1181,98.1181,41968.0
2016-06-28 10:05:00,102.47,102.51,102.16,102.34,33369.0,98.1086,98.1468,97.8117,97.9841,33369.0
2016-06-28 10:10:00,102.32,102.33,101.82,101.97,75401.0,97.9649,97.9745,97.4862,97.6298,75401.0
2016-06-28 10:15:00,101.98,102.0,101.61,101.79,22494.0,97.6394,97.6586,97.2852,97.4575,22494.0
2016-06-28 10:20:00,101.78,101.81,101.46,101.51,10834.0,97.4479,97.4766,97.1415,97.1894,10834.0
2016-06-28 10:25:00,101.48,101.52,101.21,101.44,37195.0,97.1607,97.199,96.9022,97.1224,37195.0
2016-06-28 10:30:00,101.45,101.85,101.44,101.68,27129.0,97.132,97.5149,97.1224,97.3522,27129.0
2016-06-28 10:35:00,101.66,101.83,101.34,101.37,17669.0,97.333,97.4958,97.0266,97.0554,17669.0
2016-06-28 10:40:00,101.35,101.42,101.05,101.14,27624.0,97.0362,97.1032,96.749,96.8352,27624.0
2016-06-28 10:45:00,101.15,101.25,101.04,101.22,16046.0,96.8447,96.9405,96.7394,96.9118,16046.0
2016-06-28 10:50:00,101.27,101.65,101.25,101.38,28584.0,96.9596,97.3235,96.9405,97.0649,28584.0
2016-06-28 10:55:00,101.36,101.36,100.94,101.07,16800.0,97.0458,97.0458,96.6437,96.7681,16800.0
2016-06-28 11:00:00,101.08,101.11,100.76,100.79,27823.0,96.7777,96.8064,96.4713,96.5001,27823.0
2016-06-28 11:05:00,100.8,100.84,100.61,100.78,32214.0,96.5096,96.5479,96.3277,96.4905,32214.0
2016-06-28 11:10:00,100.74,100.97,100.73,100.88,12587.0,96.4522,96.6724,96.4426,96.5862,12587.0
2016-06-28 11:15:00,100.87,100.94,100.8,100.86,6900.0,96.5767,96.6437,96.5096,96.5671,6900.0
2016-06-28 11:20:00,100.82,101.02,100.76,100.76,10820.0,96.5288,96.7203,96.4713,96.4713,10820.0
2016-06-28 11:25:00,100.81,101.06,100.7,100.72,33255.0,96.5192,96.7586,96.4139,96.433,33255.0
2016-06-28 11:30:00,100.78,101.02,100.71,100.74,18647.0,96.4905,96.7203,96.4235,96.4522,18647.0
2016-06-28 11:35:00,100.72,100.73,100.62,100.68,4950.0,96.433,96.4426,96.3373,96.3947,4950.0
2016-06-28 11:40:00,100.62,100.79,100.62,100.78,6678.0,96.3373,96.5001,96.3373,96.4905,6678.0
2016-06-28 11:45:00,100.82,100.9,100.73,100.81,12953.0,96.5288,96.6054,96.4426,96.5192,12953.0
2016-06-28 11:50:00,100.79,100.79,100.65,100.73,11376.0,96.5001,96.5001,96.366,96.4426,11376.0
2016-06-28 11:55:00,100.77,101.02,100.76,100.87,17535.0,96.4809,96.7203,96.4713,96.5767,17535.0
2016-06-28 12:00:00,100.86,100.9,100.67,100.83,10449.0,96.5671,96.6054,96.3852,96.5384,10449.0
2016-06-28 12:05:00,100.78,100.82,100.6,100.65,4994.0,96.4905,96.5288,96.3181,96.366,4994.0
2016-06-28 12:10:00,100.6,100.66,100.51,100.51,5893.0,96.3181,96.3756,96.232,96.232,5893.0
2016-06-28 12:15:00,100.49,100.62,100.39,100.46,35627.0,96.2128,96.3373,96.1171,96.1841,35627.0
2016-06-28 12:20:00,100.51,100.6,100.43,100.46,6185.0,96.232,96.3181,96.1554,96.1841,6185.0
2016-06-28 12:25:00,100.4,100.42,100.26,100.36,6317.0,96.1267,96.1458,95.9926,96.0884,6317.0
2016-06-28 12:30:00,100.33,100.8,100.33,100.71,19239.0,96.0596,96.5096,96.0596,96.4235,19239.0
2016-06-28 12:35:00,100.74,100.86,100.62,100.86,9100.0,96.4522,96.5671,96.3373,96.5671,9100.0
2016-06-28 12:40:00,100.89,101.06,100.85,100.94,21076.0,96.5958,96.7586,96.5575,96.6437,21076.0
2016-06-28 12:45:00,100.94,100.95,100.79,100.91,5334.0,96.6437,96.6532,96.5001,96.6149,5334.0
2016-06-28 12:50:00,100.91,100.97,100.88,100.96,5600.0,96.6149,96.6724,96.5862,96.6628,5600.0
2016-06-28 12:55:00,100.93,100.96,100.83,100.83,6902.0,96.6341,96.6628,96.5384,96.5384,6902.0
2016-06-28 13:00:00,100.87,100.9,100.66,100.76,8746.0,96.5767,96.6054,96.3756,96.4713,8746.0
2016-06-28 13:05:00,100.76,100.76,100.52,100.61,10582.0,96.4713,96.4713,96.2415,96.3277,10582.0
2016-06-28 13:10:00,100.65,100.89,100.62,100.8,9170.0,96.366,96.5958,96.3373,96.5096,9170.0
2016-06-28 13:15:00,100.82,100.86,100.61,100.66,12904.0,96.5288,96.5671,96.3277,96.3756,12904.0
2016-06-28 13:20:00,100.64,100.69,100.49,100.51,5971.0,96.3564,96.4043,96.2128,96.232,5971.0
2016-06-28 13:25:00,100.49,100.67,100.49,100.58,8850.0,96.2128,96.3852,96.2128,96.299,8850.0
2016-06-28 13:30:00,100.58,100.73,100.47,100.63,7764.0,96.299,96.4426,96.1937,96.3469,7764.0
2016-06-28 13:35:00,100.64,100.68,100.54,100.54,12571.0,96.3564,96.3947,96.2607,96.2607,12571.0
2016-06-28 13:40:00,100.58,100.61,100.48,100.51,9775.0,96.299,96.3277,96.2033,96.232,9775.0
2016-06-28 13:45:00,100.45,100.55,100.42,100.48,7476.0,96.1745,96.2703,96.1458,96.2033,7476.0
2016-06-28 13:50:00,100.5,100.54,100.43,100.49,8370.0,96.2224,96.2607,96.1554,96.2128,8370.0
2016-06-28 13:55:00,100.49,100.54,100.42,100.42,6300.0,96.2128,96.2607,96.1458,96.1458,6300.0
2016-06-28 14:00:00,100.44,100.54,100.4,100.44,11139.0,96.165,96.2607,96.1267,96.165,11139.0
2016-06-28 14:05:00,100.42,100.42,100.13,100.14,24639.0,96.1458,96.1458,95.8681,95.8777,24639.0
2016-06-28 14:10:00,100.11,100.17,100.0,100.16,37334.0,95.849,95.9064,95.7437,95.8969,37334.0
2016-06-28 14:15:00,100.21,100.42,100.16,100.38,12038.0,95.9447,96.1458,95.8969,96.1075,12038.0
2016-06-28 14:20:00,100.39,100.42,100.31,100.34,10215.0,96.1171,96.1458,96.0405,96.0692,10215.0
2016-06-28 14:25:00,100.32,100.48,100.3,100.42,10100.0,96.0501,96.2033,96.0309,96.1458,10100.0
2016-06-28 14:30:00,100.39,100.72,100.34,100.69,39963.0,96.1171,96.433,96.0692,96.4043,39963.0
2016-06-28 14:35:00,100.67,100.88,100.56,100.88,22905.0,96.3852,96.5862,96.2798,96.5862,22905.0
2016-06-28 14:40:00,100.88,100.98,100.8,100.86,14989.0,96.5862,96.682,96.5096,96.5671,14989.0
2016-06-28 14:45:00,100.88,100.91,100.8,100.91,9219.0,96.5862,96.6149,96.5096,96.6149,9219.0
2016-06-28 14:50:00,100.91,101.22,100.91,101.2,31074.0,96.6149,96.9118,96.6149,96.8926,31074.0
2016-06-28 14:55:00,101.22,101.48,101.2,101.29,15550.0,96.9118,97.1607,96.8926,96.9788,15550.0
2016-06-28 15:00:00,101.27,101.32,101.16,101.2,11441.0,96.9596,97.0075,96.8543,96.8926,11441.0
2016-06-28 15:05:00,101.15,101.26,101.08,101.13,14360.0,96.8447,96.9501,96.7777,96.8256,14360.0
2016-06-28 15:10:00,101.11,101.6,101.11,101.42,28719.0,96.8064,97.2756,96.8064,97.1032,28719.0
2016-06-28 15:15:00,101.39,101.41,101.13,101.15,11060.0,97.0745,97.0937,96.8256,96.8447,11060.0
2016-06-28 15:20:00,101.15,101.16,100.97,101.02,28050.0,96.8447,96.8543,96.6724,96.7203,28050.0
2016-06-28 15:25:00,101.04,101.04,100.74,100.92,18651.0,96.7394,96.7394,96.4522,96.6245,18651.0
2016-06-28 15:30:00,100.93,101.16,100.85,100.88,25081.0,96.6341,96.8543,96.5575,96.5862,25081.0
2016-06-28 15:35:00,100.86,101.1,100.8,101.05,27114.0,96.5671,96.7969,96.5096,96.749,27114.0
2016-06-28 15:40:00,101.08,101.24,101.07,101.08,18936.0,96.7777,96.9309,96.7681,96.7777,18936.0
2016-06-28 15:45:00,101.12,101.23,101.11,101.2,46009.0,96.816,96.9213,96.8064,96.8926,46009.0
2016-06-28 15:50:00,101.22,101.23,101.09,101.19,38624.0,96.9118,96.9213,96.7873,96.883,38624.0
2016-06-28 15:55:00,101.2,101.27,101.06,101.19,56467.0,96.8926,96.9596,96.7586,96.883,56467.0
2016-06-29 09:30:00,102.47,103.96,102.22,103.88,57214.0,98.1086,99.5351,97.8692,99.4585,57214.0
2016-06-29 09:35:00,103.91,103.96,102.77,102.96,26265.0,99.4873,99.5351,98.3958,98.5777,26265.0
2016-06-29 09:40:00,103.01,103.01,102.62,102.95,12260.0,98.6256,98.6256,98.2522,98.5681,12260.0
2016-06-29 09:45:00,102.88,103.16,102.78,103.16,11030.0,98.5011,98.7692,98.4054,98.7692,11030.0
2016-06-29 09:50:00,103.16,103.33,103.03,103.13,13584.0,98.7692,98.9319,98.6447,98.7405,13584.0
2016-06-29 09:55:00,103.11,103.23,102.77,102.9,17531.0,98.7213,98.8362,98.3958,98.5202,17531.0
2016-06-29 10:00:00,102.83,102.97,102.62,102.67,10854.0,98.4532,98.5873,98.2522,98.3,10854.0
2016-06-29 10:05:00,102.68,102.82,102.51,102.7,9815.0,98.3096,98.4437,98.1468,98.3288,9815.0
2016-06-29 10:10:00,102.72,102.99,102.72,102.79,10695.0,98.3479,98.6064,98.3479,98.4149,10695.0
2016-06-29 10:15:00,102.83,102.92,102.74,102.92,14582.0,98.4532,98.5394,98.3671,98.5394,14582.0
2016-06-29 10:20:00,102.93,103.05,102.85,102.99,19688.0,98.549,98.6639,98.4724,98.6064,19688.0
2016-06-29 10:25:00,102.98,103.01,102.76,102.77,14140.0,98.5968,98.6256,98.3862,98.3958,14140.0
2016-06-29 10:30:00,102.81,103.0,102.77,102.84,12923.0,98.4341,98.616,98.3958,98.4628,12923.0
2016-06-29 10:35:00,102.82,102.89,102.77,102.83,20576.0,98.4437,98.5107,98.3958,98.4532,20576.0
2016-06-29 10:40:00,102.83,103.01,102.8,102.93,18667.0,98.4532,98.6256,98.4245,98.549,18667.0
2016-06-29 10:45:00,102.93,103.35,102.92,103.28,23102.0,98.549,98.9511,98.5394,98.8841,23102.0
2016-06-29 10:50:00,103.26,103.36,103.18,103.35,24070.0,98.8649,98.9607,98.7883,98.9511,24070.0
2016-06-29 10:55:00,103.36,103.36,103.2,103.32,21149.0,98.9607,98.9607,98.8075,98.9224,21149.0
2016-06-29 11:00:00,103.31,103.57,103.31,103.57,13338.0,98.9128,99.1617,98.9128,99.1617,13338.0
2016-06-29 11:05:00,103.57,103.57,103.27,103.42,38922.0,99.1617,99.1617,98.8745,99.0181,38922.0
2016-06-29 11:10:00,103.42,103.62,103.38,103.61,8225.0,99.0181,99.2096,98.9798,99.2,8225.0
2016-06-29 11:15:00,103.64,103.79,103.64,103.74,21875.0,99.2288,99.3724,99.2288,99.3245,21875.0
2016-06-29 11:20:00,103.76,104.0,103.74,103.89,25410.0,99.3436,99.5734,99.3245,99.4681,25410.0
2016-06-29 11:25:00,103.89,104.1,103.89,104.01,14622.0,99.4681,99.6692,99.4681,99.583,14622.0
2016-06-29 11:30:00,104.09,104.2,104.03,104.2,9263.0,99.6596,99.7649,99.6022,99.7649,9263.0
2016-06-29 11:35:00,104.16,104.42,104.16,104.29,50604.0,99.7266,99.9756,99.7266,99.8511,50604.0
2016-06-29 11:40:00,104.27,104.34,104.14,104.14,11286.0,99.8319,99.899,99.7075,99.7075,11286.0
2016-06-29 11:45:00,104.09,104.21,104.01,104.11,9907.0,99.6596,99.7745,99.583,99.6787,9907.0
2016-06-29 11:50:00,104.13,104.4,104.13,104.33,11319.0,99.6979,99.9564,99.6979,99.8894,11319.0
2016-06-29 11:55:00,104.28,104.39,104.22,104.27,8982.0,99.8415,99.9468,99.7841,99.8319,8982.0
2016-06-29 12:00:00,104.24,104.25,104.09,104.11,45572.0,99.8032,99.8128,99.6596,99.6787,45572.0
2016-06-29 12:05:00,104.12,104.2,104.08,104.15,12943.0,99.6883,99.7649,99.65,99.717,12943.0
2016-06-29 12:10:00,104.14,104.33,104.11,104.27,17242.0,99.7075,99.8894,99.6787,99.8319,17242.0
2016-06-29 12:15:00,104.3,104.32,104.18,104.22,6882.0,99.8607,99.8798,99.7458,99.7841,6882.0
2016-06-29 12:20:00,104.22,104.3,104.19,104.28,13195.0,99.7841,99.8607,99.7553,99.8415,13195.0
2016-06-29 12:25:00,104.28,104.36,104.26,104.29,6150.0,99.8415,99.9181,99.8224,99.8511,6150.0
2016-06-29 12:30:00,104.29,104.29,104.12,104.16,10741.0,99.8511,99.8511,99.6883,99.7266,10741.0
2016-06-29 12:35:00,104.16,104.25,104.1,104.16,122911.0,99.7266,99.8128,99.6692,99.7266,122911.0
2016-06-29 12:40:00,104.17,104.26,104.16,104.26,9700.0,99.7362,99.8224,99.7266,99.8224,9700.0
2016-06-29 12:45:00,104.27,104.3,104.17,104.22,9100.0,99.8319,99.8607,99.7362,99.7841,9100.0
2016-06-29 12:50:00,104.19,104.25,104.16,104.23,7100.0,99.7553,99.8128,99.7266,99.7936,7100.0
2016-06-29 12:55:00,104.18,104.22,104.17,104.2,10666.0,99.7458,99.7841,99.7362,99.7649,10666.0
2016-06-29 13:00:00,104.22,104.31,104.19,104.29,9519.0,99.7841,99.8702,99.7553,99.8511,9519.0
2016-06-29 13:05:00,104.31,104.34,104.13,104.13,7886.0,99.8702,99.899,99.6979,99.6979,7886.0
2016-06-29 13:10:00,104.14,104.17,104.03,104.1,9365.0,99.7075,99.7362,99.6022,99.6692,9365.0
2016-06-29 13:15:00,104.14,104.2,104.06,104.18,6650.0,99.7075,99.7649,99.6309,99.7458,6650.0
2016-06-29 13:20:00,104.17,104.25,104.09,104.11,6355.0,99.7362,99.8128,99.6596,99.6787,6355.0
2016-06-29 13:25:00,104.14,104.14,104.02,104.02,12701.0,99.7075,99.7075,99.5926,99.5926,12701.0
2016-06-29 13:30:00,104.07,104.12,104.02,104.06,20670.0,99.6404,99.6883,99.5926,99.6309,20670.0
2016-06-29 13:35:00,104.03,104.26,104.02,104.24,9853.0,99.6022,99.8224,99.5926,99.8032,9853.0
2016-06-29 13:40:00,104.23,104.4,104.23,104.4,9917.0,99.7936,99.9564,99.7936,99.9564,9917.0
2016-06-29 13:45:00,104.4,104.4,104.28,104.29,4907.0,99.9564,99.9564,99.8415,99.8511,4907.0
2016-06-29 13:50:00,104.28,104.37,104.21,104.37,10907.0,99.8415,99.9277,99.7745,99.9277,10907.0
2016-06-29 13:55:00,104.32,104.49,104.3,104.4,11147.0,99.8798,100.0426,99.8607,99.9564,11147.0
2016-06-29 14:00:00,104.44,104.81,104.41,104.75,26910.0,99.9947,100.349,99.966,100.2915,26910.0
2016-06-29 14:05:00,104.71,104.74,104.65,104.68,7906.0,100.2532,100.2819,100.1958,100.2245,7906.0
2016-06-29 14:10:00,104.67,104.86,104.65,104.84,12744.0,100.2149,100.3968,100.1958,100.3777,12744.0
2016-06-29 14:15:00,104.83,104.86,104.56,104.57,11100.0,100.3681,100.3968,100.1096,100.1192,11100.0
2016-06-29 14:20:00,104.58,104.8,104.58,104.8,8530.0,100.1287,100.3394,100.1287,100.3394,8530.0
2016-06-29 14:25:00,104.84,104.87,104.75,104.77,8091.0,100.3777,100.4064,100.2915,100.3107,8091.0
2016-06-29 14:30:00,104.79,105.05,104.77,105.04,37713.0,100.3298,100.5787,100.3107,100.5692,37713.0
2016-06-29 14:35:00,105.04,105.18,105.02,105.11,20865.0,100.5692,100.7032,100.55,100.6362,20865.0
2016-06-29 14:40:00,105.08,105.2,105.06,105.12,27250.0,100.6075,100.7224,100.5883,100.6458,27250.0
2016-06-29 14:45:00,105.09,105.2,104.84,104.95,44652.0,100.617,100.7224,100.3777,100.483,44652.0
2016-06-29 14:50:00,104.95,105.03,104.58,104.65,30835.0,100.483,100.5596,100.1287,100.1958,30835.0
2016-06-29 14:55:00,104.67,104.71,104.54,104.66,36045.0,100.2149,100.2532,100.0904,100.2053,36045.0
2016-06-29 15:00:00,104.65,104.79,104.65,104.69,23043.0,100.1958,100.3298,100.1958,100.2341,23043.0
2016-06-29 15:05:00,104.71,104.71,104.57,104.59,12952.0,100.2532,100.2532,100.1192,100.1383,12952.0
2016-06-29 15:10:00,104.62,104.74,104.58,104.6,20180.0,100.167,100.2819,100.1287,100.1479,20180.0
2016-06-29 15:15:00,104.58,104.65,104.57,104.61,13641.0,100.1287,100.1958,100.1192,100.1575,13641.0
2016-06-29 15:20:00,104.64,104.65,104.41,104.46,25849.0,100.1862,100.1958,99.966,100.0138,25849.0
2016-06-29 15:25:00,104.46,104.54,104.45,104.54,32815.0,100.0138,100.0904,100.0043,100.0904,32815.0
2016-06-29 15:30:00,104.51,104.51,104.25,104.34,28438.0,100.0617,100.0617,99.8128,99.899,28438.0
2016-06-29 15:35:00,104.33,104.39,104.19,104.22,29054.0,99.8894,99.9468,99.7553,99.7841,29054.0
2016-06-29 15:40:00,104.22,104.26,104.08,104.14,38791.0,99.7841,99.8224,99.65,99.7075,38791.0
2016-06-29 15:45:00,104.15,104.2,104.11,104.19,36130.0,99.717,99.7649,99.6787,99.7553,36130.0
2016-06-29 15:50:00,104.17,104.25,104.15,104.18,69661.0,99.7362,99.8128,99.717,99.7458,69661.0
2016-06-29 15:55:00,104.18,104.3,104.14,104.17,124694.0,99.7458,99.8607,99.7075,99.7362,124694.0
2016-06-30 09:30:00,105.44,105.79,104.89,105.37,27785.0,100.9521,101.2872,100.4255,100.8851,27785.0
2016-06-30 09:35:00,105.32,105.74,105.17,105.37,27534.0,100.8372,101.2394,100.6936,100.8851,27534.0
2016-06-30 09:40:00,105.26,105.36,104.83,105.07,28807.0,100.7798,100.8755,100.3681,100.5979,28807.0
2016-06-30 09:45:00,104.98,105.04,104.43,104.5,13128.0,100.5117,100.5692,99.9851,100.0521,13128.0
2016-06-30 09:50:00,104.43,104.43,104.16,104.16,25306.0,99.9851,99.9851,99.7266,99.7266,25306.0
2016-06-30 09:55:00,104.19,104.29,103.93,104.04,61991.0,99.7553,99.8511,99.5064,99.6117,61991.0
2016-06-30 10:00:00,104.0,104.46,103.97,104.28,14003.0,99.5734,100.0138,99.5447,99.8415,14003.0
2016-06-30 10:05:00,104.22,104.59,104.22,104.59,32763.0,99.7841,100.1383,99.7841,100.1383,32763.0
2016-06-30 10:10:00,104.53,104.78,104.53,104.69,29496.0,100.0809,100.3202,100.0809,100.2341,29496.0
2016-06-30 10:15:00,104.69,104.95,104.57,104.91,30194.0,100.2341,100.483,100.1192,100.4447,30194.0
2016-06-30 10:20:00,104.97,105.06,104.87,105.03,69598.0,100.5021,100.5883,100.4064,100.5596,69598.0
2016-06-30 10:25:00,104.97,104.99,104.63,104.63,18520.0,100.5021,100.5213,100.1766,100.1766,18520.0
2016-06-30 10:30:00,104.64,105.0,104.59,104.87,12651.0,100.1862,100.5309,100.1383,100.4064,12651.0
2016-06-30 10:35:00,104.84,104.98,104.76,104.98,27798.0,100.3777,100.5117,100.3011,100.5117,27798.0
2016-06-30 10:40:00,104.99,104.99,104.7,104.79,8631.0,100.5213,100.5213,100.2436,100.3298,8631.0
2016-06-30 10:45:00,104.77,104.99,104.74,104.92,9832.0,100.3107,100.5213,100.2819,100.4543,9832.0
2016-06-30 10:50:00,104.94,105.28,104.85,105.25,35825.0,100.4734,100.7989,100.3872,100.7702,35825.0
2016-06-30 10:55:00,105.26,105.7,105.26,105.69,40278.0,100.7798,101.2011,100.7798,101.1915,40278.0
2016-06-30 11:00:00,105.67,105.7,105.55,105.69,64283.0,101.1723,101.2011,101.0575,101.1915,64283.0
2016-06-30 11:05:00,105.69,105.69,105.55,105.65,19970.0,101.1915,101.1915,101.0575,101.1532,19970.0
2016-06-30 11:10:00,105.67,105.72,105.31,105.57,20617.0,101.1723,101.2202,100.8277,101.0766,20617.0
2016-06-30 11:15:00,105.54,105.56,105.37,105.44,20736.0,101.0479,101.067,100.8851,100.9521,20736.0
2016-06-30 11:20:00,105.45,105.55,105.41,105.51,12950.0,100.9617,101.0575,100.9234,101.0192,12950.0
2016-06-30 11:25:00,105.51,105.83,105.51,105.73,11354.0,101.0192,101.3255,101.0192,101.2298,11354.0
2016-06-30 11:30:00,105.73,105.93,105.7,105.85,12950.0,101.2298,101.4213,101.2011,101.3447,12950.0
2016-06-30 11:35:00,105.85,105.91,105.6,105.63,12175.0,101.3447,101.4021,101.1053,101.1341,12175.0
2016-06-30 11:40:00,105.69,105.83,105.53,105.68,17952.0,101.1915,101.3255,101.0383,101.1819,17952.0
2016-06-30 11:45:00,105.7,105.75,105.59,105.65,6500.0,101.2011,101.2489,101.0958,101.1532,6500.0
2016-06-30 11:50:00,105.65,105.65,105.35,105.5,11197.0,101.1532,101.1532,100.866,101.0096,11197.0
2016-06-30 11:55:00,105.53,105.53,105.36,105.47,6585.0,101.0383,101.0383,100.8755,100.9809,6585.0
2016-06-30 12:00:00,105.49,105.66,105.48,105.55,7800.0,101.0,101.1628,100.9904,101.0575,7800.0
2016-06-30 12:05:00,105.46,105.48,105.32,105.38,8916.0,100.9713,100.9904,100.8372,100.8947,8916.0
2016-06-30 12:10:00,105.41,105.57,105.33,105.57,18864.0,100.9234,101.0766,100.8468,101.0766,18864.0
2016-06-30 12:15:00,105.59,105.79,105.56,105.75,10193.0,101.0958,101.2872,101.067,101.2489,10193.0
2016-06-30 12:20:00,105.7,105.88,105.66,105.88,12400.0,101.2011,101.3734,101.1628,101.3734,12400.0
2016-06-30 12:25:00,105.87,105.87,105.69,105.74,11426.0,101.3638,101.3638,101.1915,101.2394,11426.0
2016-06-30 12:30:00,105.74,105.77,105.66,105.7,11800.0,101.2394,101.2681,101.1628,101.2011,11800.0
2016-06-30 12:35:00,105.66,105.72,105.57,105.69,11024.0,101.1628,101.2202,101.0766,101.1915,11024.0
2016-06-30 12:40:00,105.72,105.77,105.63,105.76,23999.0,101.2202,101.2681,101.1341,101.2585,23999.0
2016-06-30 12:45:00,105.79,106.03,105.79,106.03,10955.0,101.2872,101.517,101.2872,101.517,10955.0
2016-06-30 12:50:00,106.05,106.25,106.04,106.09,29160.0,101.5362,101.7277,101.5266,101.5745,29160.0
2016-06-30 12:55:00,106.11,106.31,106.11,106.26,25576.0,101.5936,101.7851,101.5936,101.7372,25576.0
2016-06-30 13:00:00,106.24,106.42,106.21,106.36,120386.0,101.7181,101.8904,101.6894,101.833,120386.0
2016-06-30 13:05:00,106.3,106.36,106.22,106.28,36171.0,101.7755,101.833,101.6989,101.7564,36171.0
2016-06-30 13:10:00,106.24,106.26,106.1,106.19,21836.0,101.7181,101.7372,101.584,101.6702,21836.0
2016-06-30 13:15:00,106.15,106.21,106.1,106.13,13510.0,101.6319,101.6894,101.584,101.6128,13510.0
2016-06-30 13:20:00,106.14,106.24,106.02,106.05,25661.0,101.6223,101.7181,101.5075,101.5362,25661.0
2016-06-30 13:25:00,106.05,106.1,105.86,105.96,6370.0,101.5362,101.584,101.3543,101.45,6370.0
2016-06-30 13:30:00,105.95,105.97,105.65,105.81,29434.0,101.4404,101.4596,101.1532,101.3064,29434.0
2016-06-30 13:35:00,105.76,105.9,105.75,105.81,9342.0,101.2585,101.3926,101.2489,101.3064,9342.0
2016-06-30 13:40:00,105.81,105.98,105.79,105.98,6990.0,101.3064,101.4692,101.2872,101.4692,6990.0
2016-06-30 13:45:00,105.99,106.02,105.8,105.92,15078.0,101.4787,101.5075,101.2968,101.4117,15078.0
2016-06-30 13:50:00,105.88,105.93,105.84,105.89,8166.0,101.3734,101.4213,101.3351,101.383,8166.0
2016-06-30 13:55:00,105.9,105.93,105.78,105.9,12379.0,101.3926,101.4213,101.2777,101.3926,12379.0
2016-06-30 14:00:00,105.92,106.07,105.91,106.07,16200.0,101.4117,101.5553,101.4021,101.5553,16200.0
2016-06-30 14:05:00,106.03,106.2,105.98,106.18,15787.0,101.517,101.6798,101.4692,101.6606,15787.0
2016-06-30 14:10:00,106.18,106.26,106.15,106.18,9883.0,101.6606,101.7372,101.6319,101.6606,9883.0
2016-06-30 14:15:00,106.17,106.28,106.17,106.24,5600.0,101.6511,101.7564,101.6511,101.7181,5600.0
2016-06-30 14:20:00,106.24,106.39,106.23,106.33,33596.0,101.7181,101.8617,101.7085,101.8043,33596.0
2016-06-30 14:25:00,106.32,106.32,105.95,106.03,7800.0,101.7947,101.7947,101.4404,101.517,7800.0
2016-06-30 14:30:00,106.06,106.22,105.97,106.2,23352.0,101.5457,101.6989,101.4596,101.6798,23352.0
2016-06-30 14:35:00,106.19,106.27,106.16,106.22,13750.0,101.6702,101.7468,101.6415,101.6989,13750.0
2016-06-30 14:40:00,106.21,106.25,106.07,106.12,7401.0,101.6894,101.7277,101.5553,101.6032,7401.0
2016-06-30 14:45:00,106.09,106.13,106.07,106.12,5100.0,101.5745,101.6128,101.5553,101.6032,5100.0
2016-06-30 14:50:00,106.11,106.11,105.97,106.11,5733.0,101.5936,101.5936,101.4596,101.5936,5733.0
2016-06-30 14:55:00,106.12,106.16,106.03,106.09,6323.0,101.6032,101.6415,101.517,101.5745,6323.0
2016-06-30 15:00:00,106.11,106.24,106.08,106.17,12350.0,101.5936,101.7181,101.5649,101.6511,12350.0
2016-06-30 15:05:00,106.18,106.31,106.17,106.22,13612.0,101.6606,101.7851,101.6511,101.6989,13612.0
2016-06-30 15:10:00,106.24,106.29,106.13,106.21,23540.0,101.7181,101.766,101.6128,101.6894,23540.0
2016-06-30 15:15:00,106.18,106.18,105.98,106.07,16477.0,101.6606,101.6606,101.4692,101.5553,16477.0
2016-06-30 15:20:00,106.08,106.21,106.02,106.2,18779.0,101.5649,101.6894,101.5075,101.6798,18779.0
2016-06-30 15:25:00,106.21,106.46,106.19,106.36,22857.0,101.6894,101.9287,101.6702,101.833,22857.0
2016-06-30 15:30:00,106.38,106.38,106.15,106.22,25972.0,101.8521,101.8521,101.6319,101.6989,25972.0
2016-06-30 15:35:00,106.25,106.3,106.11,106.25,20672.0,101.7277,101.7755,101.5936,101.7277,20672.0
2016-06-30 15:40:00,106.26,106.36,106.14,106.16,19085.0,101.7372,101.833,101.6223,101.6415,19085.0
2016-06-30 15:45:00,106.14,106.16,106.03,106.08,22777.0,101.6223,101.6415,101.517,101.5649,22777.0
2016-06-30 15:50:00,106.06,106.17,106.02,106.16,50019.0,101.5457,101.6511,101.5075,101.6415,50019.0
2016-06-30 15:55:00,106.15,106.36,106.08,106.31,96489.0,101.6319,101.833,101.5649,101.7851,96489.0
2016-07-01 09:30:00,106.03,106.74,105.82,106.5,30834.0,101.517,102.1968,101.316,101.967,30834.0
2016-07-01 09:35:00,106.61,107.09,106.57,107.0,17838.0,102.0723,102.5319,102.034,102.4457,17838.0
2016-07-01 09:40:00,107.03,107.55,106.95,107.45,46400.0,102.4745,102.9723,102.3979,102.8766,46400.0
2016-07-01 09:45:00,107.44,107.69,107.23,107.64,45923.0,102.867,103.1064,102.6659,103.0585,45923.0
2016-07-01 09:50:00,107.64,107.94,107.64,107.79,26699.0,103.0585,103.3457,103.0585,103.2021,26699.0
2016-07-01 09:55:00,107.79,107.98,107.09,107.23,54031.0,103.2021,103.384,102.5319,102.6659,54031.0
2016-07-01 10:00:00,107.32,108.2,107.25,108.2,63318.0,102.7521,103.5947,102.6851,103.5947,63318.0
2016-07-01 10:05:00,108.18,108.33,107.99,108.18,52660.0,103.5755,103.7191,103.3936,103.5755,52660.0
2016-07-01 10:10:00,108.2,108.2,107.66,107.74,25252.0,103.5947,103.5947,103.0776,103.1542,25252.0
2016-07-01 10:15:00,107.81,107.87,107.69,107.81,10305.0,103.2213,103.2787,103.1064,103.2213,10305.0
2016-07-01 10:20:00,107.86,107.86,107.34,107.37,12211.0,103.2691,103.2691,102.7713,102.8,12211.0
2016-07-01 10:25:00,107.32,107.64,107.32,107.55,9033.0,102.7521,103.0585,102.7521,102.9723,9033.0
2016-07-01 10:30:00,107.62,107.63,107.37,107.39,18568.0,103.0393,103.0489,102.8,102.8191,18568.0
2016-07-01 10:35:00,107.42,107.67,107.39,107.67,8705.0,102.8479,103.0872,102.8191,103.0872,8705.0
2016-07-01 10:40:00,107.62,107.66,107.35,107.62,14118.0,103.0393,103.0776,102.7808,103.0393,14118.0
2016-07-01 10:45:00,107.61,107.62,107.34,107.39,17570.0,103.0298,103.0393,102.7713,102.8191,17570.0
2016-07-01 10:50:00,107.4,107.53,107.39,107.53,3119.0,102.8287,102.9532,102.8191,102.9532,3119.0
2016-07-01 10:55:00,107.53,107.64,107.38,107.55,14615.0,102.9532,103.0585,102.8096,102.9723,14615.0
2016-07-01 11:00:00,107.52,107.62,107.51,107.54,6191.0,102.9436,103.0393,102.934,102.9628,6191.0
2016-07-01 11:05:00,107.53,107.53,107.25,107.25,8699.0,102.9532,102.9532,102.6851,102.6851,8699.0
2016-07-01 11:10:00,107.27,107.28,107.07,107.17,10385.0,102.7042,102.7138,102.5128,102.6085,10385.0
2016-07-01 11:15:00,107.13,107.18,106.78,106.78,14180.0,102.5702,102.6181,102.2351,102.2351,14180.0
2016-07-01 11:20:00,106.77,106.86,106.59,106.62,6392.0,102.2255,102.3117,102.0532,102.0819,6392.0
2016-07-01 11:25:00,106.57,106.79,106.55,106.77,7629.0,102.034,102.2447,102.0149,102.2255,7629.0
2016-07-01 11:30:00,106.86,107.18,106.8,107.13,17542.0,102.3117,102.6181,102.2543,102.5702,17542.0
2016-07-01 11:35:00,107.13,107.19,107.03,107.03,5852.0,102.5702,102.6277,102.4745,102.4745,5852.0
2016-07-01 11:40:00,107.07,107.1,106.89,106.99,6274.0,102.5128,102.5415,102.3404,102.4362,6274.0
2016-07-01 11:45:00,107.0,107.13,106.96,107.13,7724.0,102.4457,102.5702,102.4074,102.5702,7724.0
2016-07-01 11:50:00,107.17,107.17,107.09,107.14,6541.0,102.6085,102.6085,102.5319,102.5798,6541.0
2016-07-01 11:55:00,107.13,107.17,107.12,107.16,13100.0,102.5702,102.6085,102.5606,102.5989,13100.0
2016-07-01 12:00:00,107.15,107.31,107.12,107.31,15115.0,102.5894,102.7425,102.5606,102.7425,15115.0
2016-07-01 12:05:00,107.26,107.49,107.21,107.33,25005.0,102.6947,102.9149,102.6468,102.7617,25005.0
2016-07-01 12:10:00,107.36,107.36,107.19,107.23,4090.0,102.7904,102.7904,102.6277,102.6659,4090.0
2016-07-01 12:15:00,107.26,107.3,107.18,107.27,5300.0,102.6947,102.733,102.6181,102.7042,5300.0
2016-07-01 12:20:00,107.26,107.27,107.02,107.04,10154.0,102.6947,102.7042,102.4649,102.484,10154.0
2016-07-01 12:25:00,107.02,107.02,106.81,106.95,8105.0,102.4649,102.4649,102.2638,102.3979,8105.0
2016-07-01 12:30:00,106.9,106.96,106.83,106.86,9757.0,102.35,102.4074,102.283,102.3117,9757.0
2016-07-01 12:35:00,106.85,106.91,106.79,106.81,8700.0,102.3021,102.3596,102.2447,102.2638,8700.0
2016-07-01 12:40:00,106.84,107.04,106.82,107.01,20138.0,102.2925,102.484,102.2734,102.4553,20138.0
2016-07-01 12:45:00,107.02,107.02,106.86,106.98,5020.0,102.4649,102.4649,102.3117,102.4266,5020.0
2016-07-01 12:50:00,106.93,107.08,106.78,107.02,5498.0,102.3787,102.5223,102.2351,102.4649,5498.0
2016-07-01 12:55:00,107.08,107.22,107.04,107.11,9779.0,102.5223,102.6564,102.484,102.5511,9779.0
2016-07-01 13:00:00,107.12,107.16,107.1,107.12,5634.0,102.5606,102.5989,102.5415,102.5606,5634.0
2016-07-01 13:05:00,107.1,107.27,107.1,107.22,5571.0,102.5415,102.7042,102.5415,102.6564,5571.0
2016-07-01 13:10:00,107.24,107.32,107.15,107.17,8318.0,102.6755,102.7521,102.5894,102.6085,8318.0
2016-07-01 13:15:00,107.19,107.33,107.19,107.27,9553.0,102.6277,102.7617,102.6277,102.7042,9553.0
2016-07-01 13:20:00,107.25,107.36,107.19,107.24,23883.0,102.6851,102.7904,102.6277,102.6755,23883.0
2016-07-01 13:25:00,107.25,107.34,107.15,107.16,13141.0,102.6851,102.7713,102.5894,102.5989,13141.0
2016-07-01 13:30:00,107.14,107.15,107.02,107.1,4779.0,102.5798,102.5894,102.4649,102.5415,4779.0
2016-07-01 13:35:00,107.1,107.1,106.93,106.98,6317.0,102.5415,102.5415,102.3787,102.4266,6317.0
2016-07-01 13:40:00,106.96,107.14,106.95,107.14,11377.0,102.4074,102.5798,102.3979,102.5798,11377.0
2016-07-01 13:45:00,107.15,107.25,107.07,107.24,8100.0,102.5894,102.6851,102.5128,102.6755,8100.0
2016-07-01 13:50:00,107.22,107.25,107.11,107.15,6567.0,102.6564,102.6851,102.5511,102.5894,6567.0
2016-07-01 13:55:00,107.15,107.22,107.12,107.19,6569.0,102.5894,102.6564,102.5606,102.6277,6569.0
2016-07-01 14:00:00,107.18,107.25,107.07,107.2,18317.0,102.6181,102.6851,102.5128,102.6372,18317.0
2016-07-01 14:05:00,107.15,107.16,107.03,107.13,11822.0,102.5894,102.5989,102.4745,102.5702,11822.0
2016-07-01 14:10:00,107.15,107.23,107.13,107.19,6268.0,102.5894,102.6659,102.5702,102.6277,6268.0
2016-07-01 14:15:00,107.21,107.21,107.1,107.14,8341.0,102.6468,102.6468,102.5415,102.5798,8341.0
2016-07-01 14:20:00,107.14,107.25,107.13,107.22,8950.0,102.5798,102.6851,102.5702,102.6564,8950.0
2016-07-01 14:25:00,107.22,107.29,107.1,107.26,8114.0,102.6564,102.7234,102.5415,102.6947,8114.0
2016-07-01 14:30:00,107.26,107.32,107.18,107.25,11500.0,102.6947,102.7521,102.6181,102.6851,11500.0
2016-07-01 14:35:00,107.26,107.35,107.19,107.24,17814.0,102.6947,102.7808,102.6277,102.6755,17814.0
2016-07-01 14:40:00,107.25,107.25,107.0,107.0,6762.0,102.6851,102.6851,102.4457,102.4457,6762.0
2016-07-01 14:45:00,107.04,107.17,106.98,107.17,8150.0,102.484,102.6085,102.4266,102.6085,8150.0
2016-07-01 14:50:00,107.17,107.21,107.06,107.07,15400.0,102.6085,102.6468,102.5032,102.5128,15400.0
2016-07-01 14:55:00,107.08,107.23,107.08,107.21,9564.0,102.5223,102.6659,102.5223,102.6468,9564.0
2016-07-01 15:00:00,107.22,107.49,107.22,107.44,28052.0,102.6564,102.9149,102.6564,102.867,28052.0
2016-07-01 15:05:00,107.47,107.76,107.47,107.62,41432.0,102.8957,103.1734,102.8957,103.0393,41432.0
2016-07-01 15:10:00,107.61,107.72,107.6,107.66,25895.0,103.0298,103.1351,103.0202,103.0776,25895.0
2016-07-01 15:15:00,107.65,107.81,107.61,107.75,41836.0,103.0681,103.2213,103.0298,103.1638,41836.0
2016-07-01 15:20:00,107.75,107.8,107.59,107.6,15640.0,103.1638,103.2117,103.0106,103.0202,15640.0
2016-07-01 15:25:00,107.58,107.84,107.58,107.8,32655.0,103.0011,103.25,103.0011,103.2117,32655.0
2016-07-01 15:30:00,107.78,107.78,107.61,107.65,18237.0,103.1925,103.1925,103.0298,103.0681,18237.0
2016-07-01 15:35:00,107.63,107.75,107.39,107.56,64821.0,103.0489,103.1638,102.8191,102.9819,64821.0
2016-07-01 15:40:00,107.53,107.6,107.43,107.58,37488.0,102.9532,103.0202,102.8574,103.0011,37488.0
2016-07-01 15:45:00,107.56,107.65,107.51,107.59,33761.0,102.9819,103.0681,102.934,103.0106,33761.0
2016-07-01 15:50:00,107.59,107.73,107.59,107.68,54110.0,103.0106,103.1447,103.0106,103.0968,54110.0
2016-07-01 15:55:00,107.69,107.89,107.63,107.72,158446.0,103.1064,103.2979,103.0489,103.1351,158446.0
2016-07-05 09:30:00,106.9,107.64,106.43,106.69,67911.0,102.35,103.0585,101.9,102.1489,67911.0
2016-07-05 09:35:00,106.69,106.71,106.15,106.63,41119.0,102.1489,102.1681,101.6319,102.0915,41119.0
2016-07-05 09:40:00,106.57,106.57,105.91,105.99,74354.0,102.034,102.034,101.4021,101.4787,74354.0
2016-07-05 09:45:00,105.94,106.09,105.84,106.0,75788.0,101.4309,101.5745,101.3351,101.4883,75788.0
2016-07-05 09:50:00,106.04,106.22,105.89,105.95,61963.0,101.5266,101.6989,101.383,101.4404,61963.0
2016-07-05 09:55:00,105.97,106.19,105.91,105.97,86638.0,101.4596,101.6702,101.4021,101.4596,86638.0
2016-07-05 10:00:00,106.02,106.13,105.56,105.6,12051.0,101.5075,101.6128,101.067,101.1053,12051.0
2016-07-05 10:05:00,105.58,105.66,105.41,105.49,16081.0,101.0862,101.1628,100.9234,101.0,16081.0
2016-07-05 10:10:00,105.52,105.78,105.35,105.67,25686.0,101.0287,101.2777,100.866,101.1723,25686.0
2016-07-05 10:15:00,105.67,105.73,105.3,105.3,15376.0,101.1723,101.2298,100.8181,100.8181,15376.0
2016-07-05 10:20:00,105.34,105.76,105.21,105.73,22057.0,100.8564,101.2585,100.7319,101.2298,22057.0
2016-07-05 10:25:00,105.72,105.72,105.29,105.65,29204.0,101.2202,101.2202,100.8085,101.1532,29204.0
2016-07-05 10:30:00,105.58,105.72,105.53,105.71,8389.0,101.0862,101.2202,101.0383,101.2106,8389.0
2016-07-05 10:35:00,105.68,105.68,105.46,105.61,13066.0,101.1819,101.1819,100.9713,101.1149,13066.0
2016-07-05 10:40:00,105.66,105.73,105.45,105.45,5880.0,101.1628,101.2298,100.9617,100.9617,5880.0
2016-07-05 10:45:00,105.44,105.45,105.16,105.17,15757.0,100.9521,100.9617,100.6841,100.6936,15757.0
2016-07-05 10:50:00,105.18,105.25,104.89,105.09,30911.0,100.7032,100.7702,100.4255,100.617,30911.0
2016-07-05 10:55:00,105.09,105.17,104.92,104.94,8720.0,100.617,100.6936,100.4543,100.4734,8720.0
2016-07-05 11:00:00,104.99,104.99,104.73,104.89,10752.0,100.5213,100.5213,100.2724,100.4255,10752.0
2016-07-05 11:05:00,104.84,104.99,104.78,104.92,12859.0,100.3777,100.5213,100.3202,100.4543,12859.0
2016-07-05 11:10:00,104.92,104.92,104.59,104.68,24948.0,100.4543,100.4543,100.1383,100.2245,24948.0
2016-07-05 11:15:00,104.78,105.22,104.78,105.2,6300.0,100.3202,100.7415,100.3202,100.7224,6300.0
2016-07-05 11:20:00,105.2,105.42,105.19,105.29,11239.0,100.7224,100.933,100.7128,100.8085,11239.0
2016-07-05 11:25:00,105.31,105.31,105.05,105.16,6090.0,100.8277,100.8277,100.5787,100.6841,6090.0
2016-07-05 11:30:00,105.12,105.15,105.04,105.05,8074.0,100.6458,100.6745,100.5692,100.5787,8074.0
2016-07-05 11:35:00,105.1,105.1,104.91,105.06,7298.0,100.6266,100.6266,100.4447,100.5883,7298.0
2016-07-05 11:40:00,105.0,105.04,104.9,104.92,8300.0,100.5309,100.5692,100.4351,100.4543,8300.0
2016-07-05 11:45:00,104.93,104.95,104.83,104.83,11400.0,100.4638,100.483,100.3681,100.3681,11400.0
2016-07-05 11:50:00,104.88,104.88,104.69,104.7,20969.0,100.416,100.416,100.2341,100.2436,20969.0
2016-07-05 11:55:00,104.7,104.85,104.61,104.85,7100.0,100.2436,100.3872,100.1575,100.3872,7100.0
2016-07-05 12:00:00,104.88,104.96,104.79,104.92,8893.0,100.416,100.4926,100.3298,100.4543,8893.0
2016-07-05 12:05:00,104.91,105.15,104.88,105.08,8303.0,100.4447,100.6745,100.416,100.6075,8303.0
2016-07-05 12:10:00,105.12,105.33,105.04,105.04,8797.0,100.6458,100.8468,100.5692,100.5692,8797.0
2016-07-05 12:15:00,105.04,105.17,105.04,105.17,6106.0,100.5692,100.6936,100.5692,100.6936,6106.0
2016-07-05 12:20:00,105.14,105.21,105.09,105.18,5980.0,100.6649,100.7319,100.617,100.7032,5980.0
2016-07-05 12:25:00,105.16,105.35,105.14,105.19,8613.0,100.6841,100.866,100.6649,100.7128,8613.0
2016-07-05 12:30:00,105.22,105.38,105.18,105.28,15077.0,100.7415,100.8947,100.7032,100.7989,15077.0
2016-07-05 12:35:00,105.29,105.33,105.1,105.23,5819.0,100.8085,100.8468,100.6266,100.7511,5819.0
2016-07-05 12:40:00,105.2,105.28,105.15,105.2,8846.0,100.7224,100.7989,100.6745,100.7224,8846.0
2016-07-05 12:45:00,105.21,105.25,105.12,105.14,6250.0,100.7319,100.7702,100.6458,100.6649,6250.0
2016-07-05 12:50:00,105.18,105.21,105.08,105.18,6406.0,100.7032,100.7319,100.6075,100.7032,6406.0
2016-07-05 12:55:00,105.17,105.2,105.09,105.19,5613.0,100.6936,100.7224,100.617,100.7128,5613.0
2016-07-05 13:00:00,105.14,105.14,105.01,105.04,7273.0,100.6649,100.6649,100.5404,100.5692,7273.0
2016-07-05 13:05:00,105.04,105.15,104.98,105.12,5871.0,100.5692,100.6745,100.5117,100.6458,5871.0
2016-07-05 13:10:00,105.05,105.14,104.97,104.99,6050.0,100.5787,100.6649,100.5021,100.5213,6050.0
2016-07-05 13:15:00,104.94,105.03,104.89,104.89,3929.0,100.4734,100.5596,100.4255,100.4255,3929.0
2016-07-05 13:20:00,104.92,104.99,104.91,104.96,5000.0,100.4543,100.5213,100.4447,100.4926,5000.0
2016-07-05 13:25:00,104.99,105.02,104.84,104.84,4700.0,100.5213,100.55,100.3777,100.3777,4700.0
2016-07-05 13:30:00,104.81,105.01,104.81,105.0,45070.0,100.349,100.5404,100.349,100.5309,45070.0
2016-07-05 13:35:00,105.02,105.11,104.99,105.0,6967.0,100.55,100.6362,100.5213,100.5309,6967.0
2016-07-05 13:40:00,105.02,105.03,104.98,104.98,2264.0,100.55,100.5596,100.5117,100.5117,2264.0
2016-07-05 13:45:00,104.99,104.99,104.8,104.92,7768.0,100.5213,100.5213,100.3394,100.4543,7768.0
2016-07-05 13:50:00,104.94,104.94,104.79,104.81,6526.0,100.4734,100.4734,100.3298,100.349,6526.0
2016-07-05 13:55:00,104.81,105.01,104.8,104.96,7204.0,100.349,100.5404,100.3394,100.4926,7204.0
2016-07-05 14:00:00,104.98,105.08,104.97,105.07,7783.0,100.5117,100.6075,100.5021,100.5979,7783.0
2016-07-05 14:05:00,105.05,105.14,105.01,105.09,8151.0,100.5787,100.6649,100.5404,100.617,8151.0
2016-07-05 14:10:00,105.1,105.28,105.08,105.28,7703.0,100.6266,100.7989,100.6075,100.7989,7703.0
2016-07-05 14:15:00,105.3,105.35,105.3,105.33,4833.0,100.8181,100.866,100.8181,100.8468,4833.0
2016-07-05 14:20:00,105.34,105.37,105.18,105.23,7500.0,100.8564,100.8851,100.7032,100.7511,7500.0
2016-07-05 14:25:00,105.2,105.21,105.06,105.12,8068.0,100.7224,100.7319,100.5883,100.6458,8068.0
2016-07-05 14:30:00,105.1,105.15,105.07,105.1,12861.0,100.6266,100.6745,100.5979,100.6266,12861.0
2016-07-05 14:35:00,105.1,105.14,105.01,105.06,7456.0,100.6266,100.6649,100.5404,100.5883,7456.0
2016-07-05 14:40:00,105.05,105.09,104.95,105.0,7627.0,100.5787,100.617,100.483,100.5309,7627.0
2016-07-05 14:45:00,105.02,105.06,104.89,104.95,7051.0,100.55,100.5883,100.4255,100.483,7051.0
2016-07-05 14:50:00,104.93,105.1,104.79,105.05,12423.0,100.4638,100.6266,100.3298,100.5787,12423.0
2016-07-05 14:55:00,105.04,105.15,105.01,105.1,5859.0,100.5692,100.6745,100.5404,100.6266,5859.0
2016-07-05 15:00:00,105.08,105.39,105.06,105.39,18273.0,100.6075,100.9043,100.5883,100.9043,18273.0
2016-07-05 15:05:00,105.39,105.39,105.22,105.25,10477.0,100.9043,100.9043,100.7415,100.7702,10477.0
2016-07-05 15:10:00,105.26,105.3,105.12,105.12,12831.0,100.7798,100.8181,100.6458,100.6458,12831.0
2016-07-05 15:15:00,105.13,105.41,105.11,105.33,8500.0,100.6553,100.9234,100.6362,100.8468,8500.0
2016-07-05 15:20:00,105.35,105.4,105.27,105.37,10100.0,100.866,100.9138,100.7894,100.8851,10100.0
2016-07-05 15:25:00,105.4,105.5,105.33,105.41,12167.0,100.9138,101.0096,100.8468,100.9234,12167.0
2016-07-05 15:30:00,105.44,105.73,105.42,105.7,21897.0,100.9521,101.2298,100.933,101.2011,21897.0
2016-07-05 15:35:00,105.72,105.75,105.68,105.7,14358.0,101.2202,101.2489,101.1819,101.2011,14358.0
2016-07-05 15:40:00,105.72,105.99,105.7,105.99,36076.0,101.2202,101.4787,101.2011,101.4787,36076.0
2016-07-05 15:45:00,105.98,106.08,105.94,106.01,53283.0,101.4692,101.5649,101.4309,101.4979,53283.0
2016-07-05 15:50:00,106.01,106.03,105.85,105.89,33202.0,101.4979,101.517,101.3447,101.383,33202.0
2016-07-05 15:55:00,105.89,106.0,105.78,105.93,53607.0,101.383,101.4883,101.2777,101.4213,53607.0
2016-07-06 09:30:00,105.35,105.44,104.83,105.07,12743.0,100.866,100.9521,100.3681,100.5979,12743.0
2016-07-06 09:35:00,105.09,105.12,104.44,104.9,12664.0,100.617,100.6458,99.9947,100.4351,12664.0
2016-07-06 09:40:00,104.85,105.29,104.56,105.07,10035.0,100.3872,100.8085,100.1096,100.5979,10035.0
2016-07-06 09:45:00,104.96,105.09,104.6,104.94,17635.0,100.4926,100.617,100.1479,100.4734,17635.0
2016-07-06 09:50:00,105.12,105.21,104.86,104.99,18447.0,100.6458,100.7319,100.3968,100.5213,18447.0
2016-07-06 09:55:00,104.93,105.38,104.87,105.24,12270.0,100.4638,100.8947,100.4064,100.7607,12270.0
2016-07-06 10:00:00,105.21,105.77,105.21,105.48,13079.0,100.7319,101.2681,100.7319,100.9904,13079.0
2016-07-06 10:05:00,105.46,105.69,105.19,105.37,15631.0,100.9713,101.1915,100.7128,100.8851,15631.0
2016-07-06 10:10:00,105.44,105.49,105.21,105.37,7171.0,100.9521,101.0,100.7319,100.8851,7171.0
2016-07-06 10:15:00,105.27,105.27,104.84,104.87,5296.0,100.7894,100.7894,100.3777,100.4064,5296.0
2016-07-06 10:20:00,104.82,104.94,104.74,104.85,8263.0,100.3585,100.4734,100.2819,100.3872,8263.0
2016-07-06 10:25:00,104.85,105.1,104.47,104.63,20927.0,100.3872,100.6266,100.0234,100.1766,20927.0
2016-07-06 10:30:00,104.61,104.66,104.48,104.51,27810.0,100.1575,100.2053,100.033,100.0617,27810.0
2016-07-06 10:35:00,104.53,105.02,104.45,105.02,7067.0,100.0809,100.55,100.0043,100.55,7067.0
2016-07-06 10:40:00,105.08,105.21,104.96,105.1,7133.0,100.6075,100.7319,100.4926,100.6266,7133.0
2016-07-06 10:45:00,105.07,105.25,104.97,105.25,8962.0,100.5979,100.7702,100.5021,100.7702,8962.0
2016-07-06 10:50:00,105.27,105.7,105.24,105.7,5636.0,100.7894,101.2011,100.7607,101.2011,5636.0
2016-07-06 10:55:00,105.73,105.81,105.56,105.63,6817.0,101.2298,101.3064,101.067,101.1341,6817.0
2016-07-06 11:00:00,105.74,105.79,105.57,105.76,16144.0,101.2394,101.2872,101.0766,101.2585,16144.0
2016-07-06 11:05:00,105.79,106.29,105.79,106.28,17372.0,101.2872,101.766,101.2872,101.7564,17372.0
2016-07-06 11:10:00,106.32,106.53,106.24,106.46,13884.0,101.7947,101.9957,101.7181,101.9287,13884.0
2016-07-06 11:15:00,106.46,106.49,106.28,106.28,16700.0,101.9287,101.9574,101.7564,101.7564,16700.0
2016-07-06 11:20:00,106.32,106.33,106.23,106.28,6935.0,101.7947,101.8043,101.7085,101.7564,6935.0
2016-07-06 11:25:00,106.29,106.3,106.05,106.11,13563.0,101.766,101.7755,101.5362,101.5936,13563.0
2016-07-06 11:30:00,106.13,106.3,106.0,106.0,14603.0,101.6128,101.7755,101.4883,101.4883,14603.0
2016-07-06 11:35:00,106.0,106.1,105.87,105.87,7239.0,101.4883,101.584,101.3638,101.3638,7239.0
2016-07-06 11:40:00,105.88,105.98,105.74,105.9,12020.0,101.3734,101.4692,101.2394,101.3926,12020.0
2016-07-06 11:45:00,105.89,105.94,105.8,105.85,4100.0,101.383,101.4309,101.2968,101.3447,4100.0
2016-07-06 11:50:00,105.81,105.98,105.78,105.97,12735.0,101.3064,101.4692,101.2777,101.4596,12735.0
2016-07-06 11:55:00,106.0,106.0,105.8,105.89,5700.0,101.4883,101.4883,101.2968,101.383,5700.0
2016-07-06 12:00:00,105.89,106.54,105.87,106.54,17192.0,101.383,102.0053,101.3638,102.0053,17192.0
2016-07-06 12:05:00,106.51,106.69,106.51,106.59,12151.0,101.9766,102.1489,101.9766,102.0532,12151.0
2016-07-06 12:10:00,106.59,106.59,106.35,106.36,4850.0,102.0532,102.0532,101.8234,101.833,4850.0
2016-07-06 12:15:00,106.4,106.63,106.35,106.63,2900.0,101.8713,102.0915,101.8234,102.0915,2900.0
2016-07-06 12:20:00,106.68,106.7,106.38,106.46,6300.0,102.1394,102.1585,101.8521,101.9287,6300.0
2016-07-06 12:25:00,106.46,106.51,106.39,106.49,4214.0,101.9287,101.9766,101.8617,101.9574,4214.0
2016-07-06 12:30:00,106.51,106.66,106.3,106.4,41020.0,101.9766,102.1202,101.7755,101.8713,41020.0
2016-07-06 12:35:00,106.38,106.62,106.38,106.55,4500.0,101.8521,102.0819,101.8521,102.0149,4500.0
2016-07-06 12:40:00,106.6,106.66,106.47,106.62,6062.0,102.0628,102.1202,101.9383,102.0819,6062.0
2016-07-06 12:45:00,106.61,106.63,106.37,106.44,3169.0,102.0723,102.0915,101.8426,101.9096,3169.0
2016-07-06 12:50:00,106.37,106.53,106.32,106.42,4369.0,101.8426,101.9957,101.7947,101.8904,4369.0
2016-07-06 12:55:00,106.45,106.5,106.34,106.49,3000.0,101.9191,101.967,101.8138,101.9574,3000.0
2016-07-06 13:00:00,106.5,106.72,106.5,106.72,5616.0,101.967,102.1777,101.967,102.1777,5616.0
2016-07-06 13:05:00,106.74,106.79,106.48,106.65,7920.0,102.1968,102.2447,101.9479,102.1106,7920.0
2016-07-06 13:10:00,106.63,106.65,106.51,106.55,4700.0,102.0915,102.1106,101.9766,102.0149,4700.0
2016-07-06 13:15:00,106.54,106.6,106.48,106.59,5801.0,102.0053,102.0628,101.9479,102.0532,5801.0
2016-07-06 13:20:00,106.54,106.57,106.29,106.3,12527.0,102.0053,102.034,101.766,101.7755,12527.0
2016-07-06 13:25:00,106.27,106.31,106.1,106.25,6600.0,101.7468,101.7851,101.584,101.7277,6600.0
2016-07-06 13:30:00,106.22,106.33,106.22,106.24,11608.0,101.6989,101.8043,101.6989,101.7181,11608.0
2016-07-06 13:35:00,106.28,106.4,106.25,106.34,3500.0,101.7564,101.8713,101.7277,101.8138,3500.0
2016-07-06 13:40:00,106.37,106.46,106.25,106.26,4100.0,101.8426,101.9287,101.7277,101.7372,4100.0
2016-07-06 13:45:00,106.26,106.27,106.13,106.19,6700.0,101.7372,101.7468,101.6128,101.6702,6700.0
2016-07-06 13:50:00,106.26,106.42,106.22,106.24,9450.0,101.7372,101.8904,101.6989,101.7181,9450.0
2016-07-06 13:55:00,106.25,106.3,105.99,106.05,32006.0,101.7277,101.7755,101.4787,101.5362,32006.0
2016-07-06 14:00:00,106.05,106.12,105.79,106.0,12784.0,101.5362,101.6032,101.2872,101.4883,12784.0
2016-07-06 14:05:00,106.04,106.12,105.98,106.1,5168.0,101.5266,101.6032,101.4692,101.584,5168.0
2016-07-06 14:10:00,106.1,106.16,105.76,105.76,8787.0,101.584,101.6415,101.2585,101.2585,8787.0
2016-07-06 14:15:00,105.78,106.03,105.65,106.03,7357.0,101.2777,101.517,101.1532,101.517,7357.0
2016-07-06 14:20:00,106.06,106.1,105.74,105.76,32388.0,101.5457,101.584,101.2394,101.2585,32388.0
2016-07-06 14:25:00,105.78,105.82,105.66,105.75,52825.0,101.2777,101.316,101.1628,101.2489,52825.0
2016-07-06 14:30:00,105.77,105.94,105.77,105.83,8058.0,101.2681,101.4309,101.2681,101.3255,8058.0
2016-07-06 14:35:00,105.85,106.13,105.84,106.12,13079.0,101.3447,101.6128,101.3351,101.6032,13079.0
2016-07-06 14:40:00,106.12,106.12,105.93,105.97,7830.0,101.6032,101.6032,101.4213,101.4596,7830.0
2016-07-06 14:45:00,105.98,106.04,105.94,106.01,10100.0,101.4692,101.5266,101.4309,101.4979,10100.0
2016-07-06 14:50:00,106.01,106.17,105.98,106.17,8700.0,101.4979,101.6511,101.4692,101.6511,8700.0
2016-07-06 14:55:00,106.19,106.24,106.13,106.22,5793.0,101.6702,101.7181,101.6128,101.6989,5793.0
2016-07-06 15:00:00,106.22,106.22,106.08,106.13,9000.0,101.6989,101.6989,101.5649,101.6128,9000.0
2016-07-06 15:05:00,106.11,106.24,106.06,106.24,5188.0,101.5936,101.7181,101.5457,101.7181,5188.0
2016-07-06 15:10:00,106.25,106.31,106.16,106.28,8566.0,101.7277,101.7851,101.6415,101.7564,8566.0
2016-07-06 15:15:00,106.29,106.32,106.25,106.25,6589.0,101.766,101.7947,101.7277,101.7277,6589.0
2016-07-06 15:20:00,106.17,106.22,105.99,106.0,19500.0,101.6511,101.6989,101.4787,101.4883,19500.0
2016-07-06 15:25:00,106.02,106.04,105.92,106.0,15814.0,101.5075,101.5266,101.4117,101.4883,15814.0
2016-07-06 15:30:00,106.04,106.14,106.03,106.03,23223.0,101.5266,101.6223,101.517,101.517,23223.0
2016-07-06 15:35:00,106.04,106.39,106.04,106.38,17825.0,101.5266,101.8617,101.5266,101.8521,17825.0
2016-07-06 15:40:00,106.37,106.45,106.3,106.36,22430.0,101.8426,101.9191,101.7755,101.833,22430.0
2016-07-06 15:45:00,106.38,106.39,106.21,106.21,12270.0,101.8521,101.8617,101.6894,101.6894,12270.0
2016-07-06 15:50:00,106.22,106.31,106.16,106.31,55798.0,101.6989,101.7851,101.6415,101.7851,55798.0
2016-07-06 15:55:00,106.33,106.47,106.19,106.2,125965.0,101.8043,101.9383,101.6702,101.6798,125965.0
2016-07-07 09:30:00,106.05,106.84,106.05,106.34,19612.0,101.5362,102.2925,101.5362,101.8138,19612.0
2016-07-07 09:35:00,106.35,106.45,106.15,106.34,13225.0,101.8234,101.9191,101.6319,101.8138,13225.0
2016-07-07 09:40:00,106.41,106.64,106.34,106.46,28447.0,101.8809,102.1011,101.8138,101.9287,28447.0
2016-07-07 09:45:00,106.52,106.61,106.44,106.58,9898.0,101.9862,102.0723,101.9096,102.0436,9898.0
2016-07-07 09:50:00,106.6,106.77,106.6,106.67,16584.0,102.0628,102.2255,102.0628,102.1298,16584.0
2016-07-07 09:55:00,106.72,106.86,106.46,106.6,30102.0,102.1777,102.3117,101.9287,102.0628,30102.0
2016-07-07 10:00:00,106.6,106.6,106.2,106.23,28826.0,102.0628,102.0628,101.6798,101.7085,28826.0
2016-07-07 10:05:00,106.23,106.51,106.23,106.45,9585.0,101.7085,101.9766,101.7085,101.9191,9585.0
2016-07-07 10:10:00,106.5,106.64,106.48,106.48,5251.0,101.967,102.1011,101.9479,101.9479,5251.0
2016-07-07 10:15:00,106.52,106.63,106.48,106.52,10570.0,101.9862,102.0915,101.9479,101.9862,10570.0
2016-07-07 10:20:00,106.53,106.54,106.42,106.54,2660.0,101.9957,102.0053,101.8904,102.0053,2660.0
2016-07-07 10:25:00,106.54,106.61,106.38,106.45,9400.0,102.0053,102.0723,101.8521,101.9191,9400.0
2016-07-07 10:30:00,106.48,106.55,106.44,106.51,5266.0,101.9479,102.0149,101.9096,101.9766,5266.0
2016-07-07 10:35:00,106.51,106.57,106.48,106.54,3500.0,101.9766,102.034,101.9479,102.0053,3500.0
2016-07-07 10:40:00,106.55,106.55,106.35,106.37,6100.0,102.0149,102.0149,101.8234,101.8426,6100.0
2016-07-07 10:45:00,106.34,106.41,106.31,106.41,2800.0,101.8138,101.8809,101.7851,101.8809,2800.0
2016-07-07 10:50:00,106.42,106.42,106.12,106.12,17200.0,101.8904,101.8904,101.6032,101.6032,17200.0
2016-07-07 10:55:00,106.18,106.19,105.87,105.87,10721.0,101.6606,101.6702,101.3638,101.3638,10721.0
2016-07-07 11:00:00,105.85,106.04,105.8,105.84,15268.0,101.3447,101.5266,101.2968,101.3351,15268.0
2016-07-07 11:05:00,105.85,106.0,105.81,105.95,16037.0,101.3447,101.4883,101.3064,101.4404,16037.0
2016-07-07 11:10:00,105.96,106.07,105.92,105.99,5907.0,101.45,101.5553,101.4117,101.4787,5907.0
2016-07-07 11:15:00,105.99,106.09,105.82,105.86,9350.0,101.4787,101.5745,101.316,101.3543,9350.0
2016-07-07 11:20:00,105.85,105.91,105.75,105.87,22819.0,101.3447,101.4021,101.2489,101.3638,22819.0
2016-07-07 11:25:00,105.83,106.0,105.82,105.98,10484.0,101.3255,101.4883,101.316,101.4692,10484.0
2016-07-07 11:30:00,105.97,105.97,105.73,105.82,6500.0,101.4596,101.4596,101.2298,101.316,6500.0
2016-07-07 11:35:00,105.87,105.99,105.85,105.92,5600.0,101.3638,101.4787,101.3447,101.4117,5600.0
2016-07-07 11:40:00,105.92,106.0,105.86,105.99,24400.0,101.4117,101.4883,101.3543,101.4787,24400.0
2016-07-07 11:45:00,105.97,105.97,105.67,105.86,33400.0,101.4596,101.4596,101.1723,101.3543,33400.0
2016-07-07 11:50:00,105.84,105.99,105.78,105.99,8500.0,101.3351,101.4787,101.2777,101.4787,8500.0
2016-07-07 11:55:00,105.98,106.12,105.97,106.12,19700.0,101.4692,101.6032,101.4596,101.6032,19700.0
2016-07-07 12:00:00,106.13,106.2,106.1,106.2,4523.0,101.6128,101.6798,101.584,101.6798,4523.0
2016-07-07 12:05:00,106.23,106.31,106.14,106.22,7264.0,101.7085,101.7851,101.6223,101.6989,7264.0
2016-07-07 12:10:00,106.24,106.5,106.24,106.42,18903.0,101.7181,101.967,101.7181,101.8904,18903.0
2016-07-07 12:15:00,106.42,106.42,106.29,106.33,21419.0,101.8904,101.8904,101.766,101.8043,21419.0
2016-07-07 12:20:00,106.35,106.45,106.27,106.31,5737.0,101.8234,101.9191,101.7468,101.7851,5737.0
2016-07-07 12:25:00,106.31,106.4,106.17,106.39,4682.0,101.7851,101.8713,101.6511,101.8617,4682.0
2016-07-07 12:30:00,106.4,106.45,106.29,106.43,7721.0,101.8713,101.9191,101.766,101.9,7721.0
2016-07-07 12:35:00,106.4,106.49,106.35,106.49,10196.0,101.8713,101.9574,101.8234,101.9574,10196.0
2016-07-07 12:40:00,106.48,106.48,106.33,106.44,4170.0,101.9479,101.9479,101.8043,101.9096,4170.0
2016-07-07 12:45:00,106.41,106.45,106.29,106.37,9044.0,101.8809,101.9191,101.766,101.8426,9044.0
2016-07-07 12:50:00,106.37,106.37,106.06,106.09,4400.0,101.8426,101.8426,101.5457,101.5745,4400.0
2016-07-07 12:55:00,106.11,106.19,106.11,106.13,4246.0,101.5936,101.6702,101.5936,101.6128,4246.0
2016-07-07 13:00:00,106.12,106.24,106.11,106.15,13167.0,101.6032,101.7181,101.5936,101.6319,13167.0
2016-07-07 13:05:00,106.15,106.29,106.14,106.21,5250.0,101.6319,101.766,101.6223,101.6894,5250.0
2016-07-07 13:10:00,106.21,106.3,106.18,106.25,4049.0,101.6894,101.7755,101.6606,101.7277,4049.0
2016-07-07 13:15:00,106.26,106.36,106.2,106.36,4149.0,101.7372,101.833,101.6798,101.833,4149.0
2016-07-07 13:20:00,106.32,106.33,106.22,106.28,5076.0,101.7947,101.8043,101.6989,101.7564,5076.0
2016-07-07 13:25:00,106.28,106.51,106.28,106.51,32483.0,101.7564,101.9766,101.7564,101.9766,32483.0
2016-07-07 13:30:00,106.54,106.62,106.47,106.62,5248.0,102.0053,102.0819,101.9383,102.0819,5248.0
2016-07-07 13:35:00,106.6,106.63,106.5,106.52,4500.0,102.0628,102.0915,101.967,101.9862,4500.0
2016-07-07 13:40:00,106.53,106.57,106.41,106.48,4948.0,101.9957,102.034,101.8809,101.9479,4948.0
2016-07-07 13:45:00,106.45,106.47,106.35,106.42,4900.0,101.9191,101.9383,101.8234,101.8904,4900.0
2016-07-07 13:50:00,106.43,106.44,106.35,106.41,6131.0,101.9,101.9096,101.8234,101.8809,6131.0
2016-07-07 13:55:00,106.43,106.51,106.38,106.51,5180.0,101.9,101.9766,101.8521,101.9766,5180.0
2016-07-07 14:00:00,106.46,106.61,106.44,106.61,7122.0,101.9287,102.0723,101.9096,102.0723,7122.0
2016-07-07 14:05:00,106.64,106.66,106.48,106.5,6924.0,102.1011,102.1202,101.9479,101.967,6924.0
2016-07-07 14:10:00,106.44,106.46,106.32,106.43,18602.0,101.9096,101.9287,101.7947,101.9,18602.0
2016-07-07 14:15:00,106.46,106.57,106.45,106.47,5216.0,101.9287,102.034,101.9191,101.9383,5216.0
2016-07-07 14:20:00,106.47,106.71,106.45,106.68,11156.0,101.9383,102.1681,101.9191,102.1394,11156.0
2016-07-07 14:25:00,106.66,106.86,106.66,106.78,9766.0,102.1202,102.3117,102.1202,102.2351,9766.0
2016-07-07 14:30:00,106.79,106.92,106.78,106.8,11806.0,102.2447,102.3691,102.2351,102.2543,11806.0
2016-07-07 14:35:00,106.79,106.88,106.7,106.8,27786.0,102.2447,102.3308,102.1585,102.2543,27786.0
2016-07-07 14:40:00,106.76,106.77,106.59,106.62,4536.0,102.216,102.2255,102.0532,102.0819,4536.0
2016-07-07 14:45:00,106.61,106.71,106.58,106.7,5487.0,102.0723,102.1681,102.0436,102.1585,5487.0
2016-07-07 14:50:00,106.71,106.75,106.59,106.75,8046.0,102.1681,102.2064,102.0532,102.2064,8046.0
2016-07-07 14:55:00,106.74,106.74,106.55,106.61,3930.0,102.1968,102.1968,102.0149,102.0723,3930.0
2016-07-07 15:00:00,106.66,106.71,106.53,106.7,3526.0,102.1202,102.1681,101.9957,102.1585,3526.0
2016-07-07 15:05:00,106.73,106.85,106.65,106.85,4237.0,102.1872,102.3021,102.1106,102.3021,4237.0
2016-07-07 15:10:00,106.84,107.05,106.8,107.04,11240.0,102.2925,102.4936,102.2543,102.484,11240.0
2016-07-07 15:15:00,107.05,107.24,107.05,107.18,27145.0,102.4936,102.6755,102.4936,102.6181,27145.0
2016-07-07 15:20:00,107.21,107.25,107.13,107.22,13531.0,102.6468,102.6851,102.5702,102.6564,13531.0
2016-07-07 15:25:00,107.23,107.32,107.16,107.31,15418.0,102.6659,102.7521,102.5989,102.7425,15418.0
2016-07-07 15:30:00,107.34,107.47,107.25,107.47,21449.0,102.7713,102.8957,102.6851,102.8957,21449.0
2016-07-07 15:35:00,107.49,107.61,107.44,107.57,26594.0,102.9149,103.0298,102.867,102.9915,26594.0
2016-07-07 15:40:00,107.57,107.6,107.48,107.51,24254.0,102.9915,103.0202,102.9053,102.934,24254.0
2016-07-07 15:45:00,107.5,107.53,107.45,107.5,15864.0,102.9245,102.9532,102.8766,102.9245,15864.0
2016-07-07 15:50:00,107.47,107.54,107.46,107.52,50288.0,102.8957,102.9628,102.8862,102.9436,50288.0
2016-07-07 15:55:00,107.52,107.59,107.47,107.57,63390.0,102.9436,103.0106,102.8957,102.9915,63390.0
2016-07-08 09:30:00,108.34,108.79,108.08,108.54,49397.0,103.7287,104.1596,103.4798,103.9202,49397.0
2016-07-08 09:35:00,108.53,109.0,108.46,108.95,54546.0,103.9106,104.3606,103.8436,104.3127,54546.0
2016-07-08 09:40:00,108.99,109.28,108.88,109.14,43703.0,104.351,104.6287,104.2457,104.4947,43703.0
2016-07-08 09:45:00,109.21,109.23,108.87,109.05,25377.0,104.5617,104.5808,104.2361,104.4085,25377.0
2016-07-08 09:50:00,109.03,109.05,108.83,108.88,15710.0,104.3893,104.4085,104.1978,104.2457,15710.0
2016-07-08 09:55:00,108.89,108.89,108.61,108.71,17484.0,104.2553,104.2553,103.9872,104.083,17484.0
2016-07-08 10:00:00,108.69,109.03,108.59,108.96,20258.0,104.0638,104.3893,103.9681,104.3223,20258.0
2016-07-08 10:05:00,108.95,109.3,108.89,109.27,41869.0,104.3127,104.6478,104.2553,104.6191,41869.0
2016-07-08 10:10:00,109.32,109.36,108.86,108.92,15100.0,104.667,104.7053,104.2266,104.284,15100.0
2016-07-08 10:15:00,108.92,108.95,108.65,108.75,35621.0,104.284,104.3127,104.0255,104.1213,35621.0
2016-07-08 10:20:00,108.73,108.76,108.35,108.69,23495.0,104.1021,104.1308,103.7383,104.0638,23495.0
2016-07-08 10:25:00,108.62,108.87,108.61,108.8,5650.0,103.9968,104.2361,103.9872,104.1691,5650.0
2016-07-08 10:30:00,108.87,108.97,108.68,108.68,13391.0,104.2361,104.3319,104.0542,104.0542,13391.0
2016-07-08 10:35:00,108.71,108.94,108.71,108.94,9176.0,104.083,104.3032,104.083,104.3032,9176.0
2016-07-08 10:40:00,108.91,109.01,108.86,108.98,9770.0,104.2744,104.3702,104.2266,104.3415,9770.0
2016-07-08 10:45:00,108.98,109.0,108.89,108.89,11256.0,104.3415,104.3606,104.2553,104.2553,11256.0
2016-07-08 10:50:00,108.88,109.1,108.88,109.09,13150.0,104.2457,104.4564,104.2457,104.4468,13150.0
2016-07-08 10:55:00,109.08,109.11,109.0,109.07,13073.0,104.4372,104.4659,104.3606,104.4276,13073.0
2016-07-08 11:00:00,109.07,109.1,108.92,108.95,11150.0,104.4276,104.4564,104.284,104.3127,11150.0
2016-07-08 11:05:00,108.93,108.96,108.84,108.86,14801.0,104.2936,104.3223,104.2074,104.2266,14801.0
2016-07-08 11:10:00,108.86,109.02,108.81,109.02,20069.0,104.2266,104.3798,104.1787,104.3798,20069.0
2016-07-08 11:15:00,109.03,109.08,108.98,109.01,41960.0,104.3893,104.4372,104.3415,104.3702,41960.0
2016-07-08 11:20:00,109.01,109.05,108.97,109.0,22117.0,104.3702,104.4085,104.3319,104.3606,22117.0
2016-07-08 11:25:00,109.01,109.08,108.98,109.04,45312.0,104.3702,104.4372,104.3415,104.3989,45312.0
2016-07-08 11:30:00,109.05,109.06,108.95,108.96,16263.0,104.4085,104.4181,104.3127,104.3223,16263.0
2016-07-08 11:35:00,108.92,108.97,108.8,108.91,9622.0,104.284,104.3319,104.1691,104.2744,9622.0
2016-07-08 11:40:00,108.94,109.04,108.94,109.04,5700.0,104.3032,104.3989,104.3032,104.3989,5700.0
2016-07-08 11:45:00,109.03,109.03,108.94,108.98,12712.0,104.3893,104.3893,104.3032,104.3415,12712.0
2016-07-08 11:50:00,109.0,109.0,108.86,108.95,8800.0,104.3606,104.3606,104.2266,104.3127,8800.0
2016-07-08 11:55:00,108.98,109.02,108.86,108.86,7544.0,104.3415,104.3798,104.2266,104.2266,7544.0
2016-07-08 12:00:00,108.88,108.97,108.81,108.96,11259.0,104.2457,104.3319,104.1787,104.3223,11259.0
2016-07-08 12:05:00,108.97,109.08,108.93,109.04,8702.0,104.3319,104.4372,104.2936,104.3989,8702.0
2016-07-08 12:10:00,109.03,109.06,108.95,109.01,6020.0,104.3893,104.4181,104.3127,104.3702,6020.0
2016-07-08 12:15:00,108.97,109.08,108.95,109.07,7572.0,104.3319,104.4372,104.3127,104.4276,7572.0
2016-07-08 12:20:00,109.08,109.08,108.89,109.02,10385.0,104.4372,104.4372,104.2553,104.3798,10385.0
2016-07-08 12:25:00,109.04,109.08,108.96,108.99,15897.0,104.3989,104.4372,104.3223,104.351,15897.0
2016-07-08 12:30:00,109.02,109.05,108.92,108.92,6400.0,104.3798,104.4085,104.284,104.284,6400.0
2016-07-08 12:35:00,108.92,109.14,108.86,109.08,13902.0,104.284,104.4947,104.2266,104.4372,13902.0
2016-07-08 12:40:00,109.08,109.2,109.05,109.15,12205.0,104.4372,104.5521,104.4085,104.5042,12205.0
2016-07-08 12:45:00,109.15,109.15,108.91,108.91,5900.0,104.5042,104.5042,104.2744,104.2744,5900.0
2016-07-08 12:50:00,108.95,109.04,108.88,108.99,7000.0,104.3127,104.3989,104.2457,104.351,7000.0
2016-07-08 12:55:00,108.99,109.12,108.98,109.1,7737.0,104.351,104.4755,104.3415,104.4564,7737.0
2016-07-08 13:00:00,109.07,109.24,109.07,109.22,16443.0,104.4276,104.5904,104.4276,104.5712,16443.0
2016-07-08 13:05:00,109.2,109.3,109.2,109.26,15728.0,104.5521,104.6478,104.5521,104.6095,15728.0
2016-07-08 13:10:00,109.27,109.29,109.2,109.24,6359.0,104.6191,104.6383,104.5521,104.5904,6359.0
2016-07-08 13:15:00,109.25,109.25,109.18,109.25,3650.0,104.6,104.6,104.533,104.6,3650.0
2016-07-08 13:20:00,109.25,109.42,109.2,109.2,28890.0,104.6,104.7627,104.5521,104.5521,28890.0
2016-07-08 13:25:00,109.22,109.33,109.11,109.29,10206.0,104.5712,104.6766,104.4659,104.6383,10206.0
2016-07-08 13:30:00,109.28,109.37,109.21,109.32,10709.0,104.6287,104.7149,104.5617,104.667,10709.0
2016-07-08 13:35:00,109.32,109.35,109.2,109.24,4500.0,104.667,104.6957,104.5521,104.5904,4500.0
2016-07-08 13:40:00,109.24,109.33,109.23,109.27,4700.0,104.5904,104.6766,104.5808,104.6191,4700.0
2016-07-08 13:45:00,109.2,109.37,109.2,109.37,4114.0,104.5521,104.7149,104.5521,104.7149,4114.0
2016-07-08 13:50:00,109.39,109.41,109.3,109.33,10879.0,104.734,104.7532,104.6478,104.6766,10879.0
2016-07-08 13:55:00,109.34,109.38,109.26,109.38,9721.0,104.6861,104.7244,104.6095,104.7244,9721.0
2016-07-08 14:00:00,109.31,109.35,109.19,109.2,6945.0,104.6574,104.6957,104.5425,104.5521,6945.0
2016-07-08 14:05:00,109.2,109.21,109.15,109.2,5973.0,104.5521,104.5617,104.5042,104.5521,5973.0
2016-07-08 14:10:00,109.19,109.24,109.16,109.16,4500.0,104.5425,104.5904,104.5138,104.5138,4500.0
2016-07-08 14:15:00,109.21,109.27,109.2,109.27,3000.0,104.5617,104.6191,104.5521,104.6191,3000.0
2016-07-08 14:20:00,109.28,109.36,109.28,109.36,4798.0,104.6287,104.7053,104.6287,104.7053,4798.0
2016-07-08 14:25:00,109.36,109.45,109.29,109.45,13441.0,104.7053,104.7915,104.6383,104.7915,13441.0
2016-07-08 14:30:00,109.45,109.48,109.37,109.47,16912.0,104.7915,104.8202,104.7149,104.8106,16912.0
2016-07-08 14:35:00,109.47,109.5,109.35,109.37,16422.0,104.8106,104.8393,104.6957,104.7149,16422.0
2016-07-08 14:40:00,109.36,109.45,109.36,109.45,6520.0,104.7053,104.7915,104.7053,104.7915,6520.0
2016-07-08 14:45:00,109.45,109.5,109.35,109.36,20915.0,104.7915,104.8393,104.6957,104.7053,20915.0
2016-07-08 14:50:00,109.38,109.49,109.31,109.47,12744.0,104.7244,104.8298,104.6574,104.8106,12744.0
2016-07-08 14:55:00,109.5,109.59,109.45,109.5,33780.0,104.8393,104.9255,104.7915,104.8393,33780.0
2016-07-08 15:00:00,109.51,109.53,109.43,109.47,19980.0,104.8489,104.8681,104.7723,104.8106,19980.0
2016-07-08 15:05:00,109.47,109.49,109.36,109.49,13793.0,104.8106,104.8298,104.7053,104.8298,13793.0
2016-07-08 15:10:00,109.5,109.6,109.49,109.53,28014.0,104.8393,104.9351,104.8298,104.8681,28014.0
2016-07-08 15:15:00,109.57,109.7,109.54,109.59,23375.0,104.9064,105.0308,104.8776,104.9255,23375.0
2016-07-08 15:20:00,109.57,109.66,109.53,109.58,13474.0,104.9064,104.9925,104.8681,104.9159,13474.0
2016-07-08 15:25:00,109.59,109.59,109.43,109.47,22205.0,104.9255,104.9255,104.7723,104.8106,22205.0
2016-07-08 15:30:00,109.45,109.45,109.34,109.39,19983.0,104.7915,104.7915,104.6861,104.734,19983.0
2016-07-08 15:35:00,109.37,109.39,109.27,109.33,28322.0,104.7149,104.734,104.6191,104.6766,28322.0
2016-07-08 15:40:00,109.33,109.34,109.25,109.32,21393.0,104.6766,104.6861,104.6,104.667,21393.0
2016-07-08 15:45:00,109.29,109.4,109.25,109.38,31008.0,104.6383,104.7436,104.6,104.7244,31008.0
2016-07-08 15:50:00,109.39,109.41,109.28,109.34,37550.0,104.734,104.7532,104.6287,104.6861,37550.0
2016-07-08 15:55:00,109.33,109.46,109.31,109.43,78340.0,104.6766,104.801,104.6574,104.7723,78340.0
2016-07-11 09:30:00,110.11,110.56,110.07,110.56,47502.0,105.4234,105.8542,105.3851,105.8542,47502.0
2016-07-11 09:35:00,110.6,111.14,110.59,111.01,27280.0,105.8925,106.4095,105.8829,106.2851,27280.0
2016-07-11 09:40:00,111.07,111.07,110.84,110.95,24877.0,106.3425,106.3425,106.1223,106.2276,24877.0
2016-07-11 09:45:00,110.9,111.1,110.86,110.86,20852.0,106.1797,106.3712,106.1414,106.1414,20852.0
2016-07-11 09:50:00,110.9,110.9,110.76,110.81,19255.0,106.1797,106.1797,106.0457,106.0936,19255.0
2016-07-11 09:55:00,110.83,110.9,110.73,110.77,10452.0,106.1127,106.1797,106.017,106.0553,10452.0
2016-07-11 10:00:00,110.79,110.86,110.7,110.79,22268.0,106.0744,106.1414,105.9883,106.0744,22268.0
2016-07-11 10:05:00,110.77,111.11,110.6,110.7,79619.0,106.0553,106.3808,105.8925,105.9883,79619.0
2016-07-11 10:10:00,110.71,110.71,110.39,110.47,11737.0,105.9978,105.9978,105.6914,105.768,11737.0
2016-07-11 10:15:00,110.48,110.82,110.48,110.64,12714.0,105.7776,106.1031,105.7776,105.9308,12714.0
2016-07-11 10:20:00,110.64,110.8,110.58,110.62,18921.0,105.9308,106.084,105.8734,105.9117,18921.0
2016-07-11 10:25:00,110.58,110.61,110.44,110.59,8103.0,105.8734,105.9021,105.7393,105.8829,8103.0
2016-07-11 10:30:00,110.6,110.8,110.59,110.66,19890.0,105.8925,106.084,105.8829,105.95,19890.0
2016-07-11 10:35:00,110.63,110.74,110.61,110.73,10337.0,105.9212,106.0266,105.9021,106.017,10337.0
2016-07-11 10:40:00,110.78,110.92,110.68,110.91,37386.0,106.0649,106.1989,105.9691,106.1893,37386.0
2016-07-11 10:45:00,110.91,111.2,110.91,111.19,90752.0,106.1893,106.467,106.1893,106.4574,90752.0
2016-07-11 10:50:00,111.19,111.28,111.01,111.15,86797.0,106.4574,106.5436,106.2851,106.4191,86797.0
2016-07-11 10:55:00,111.12,111.17,110.92,111.07,15454.0,106.3904,106.4383,106.1989,106.3425,15454.0
2016-07-11 11:00:00,111.06,111.08,110.84,110.85,8797.0,106.3329,106.3521,106.1223,106.1319,8797.0
2016-07-11 11:05:00,110.85,110.99,110.84,110.94,8489.0,106.1319,106.2659,106.1223,106.218,8489.0
2016-07-11 11:10:00,110.94,111.08,110.91,111.08,12600.0,106.218,106.3521,106.1893,106.3521,12600.0
2016-07-11 11:15:00,111.06,111.06,110.87,110.96,11000.0,106.3329,106.3329,106.151,106.2372,11000.0
2016-07-11 11:20:00,110.94,110.97,110.89,110.91,11219.0,106.218,106.2468,106.1702,106.1893,11219.0
2016-07-11 11:25:00,110.9,110.95,110.85,110.9,13502.0,106.1797,106.2276,106.1319,106.1797,13502.0
2016-07-11 11:30:00,110.9,110.95,110.78,110.81,5947.0,106.1797,106.2276,106.0649,106.0936,5947.0
2016-07-11 11:35:00,110.8,110.89,110.77,110.87,6287.0,106.084,106.1702,106.0553,106.151,6287.0
2016-07-11 11:40:00,110.86,111.05,110.84,110.99,18450.0,106.1414,106.3234,106.1223,106.2659,18450.0
2016-07-11 11:45:00,110.96,111.11,110.85,111.09,4416.0,106.2372,106.3808,106.1319,106.3617,4416.0
2016-07-11 11:50:00,111.07,111.09,110.97,111.05,7088.0,106.3425,106.3617,106.2468,106.3234,7088.0
2016-07-11 11:55:00,111.03,111.03,110.93,111.01,2332.0,106.3042,106.3042,106.2085,106.2851,2332.0
2016-07-11 12:00:00,111.0,111.05,111.0,111.02,3647.0,106.2755,106.3234,106.2755,106.2946,3647.0
2016-07-11 12:05:00,110.99,111.01,110.97,110.98,2200.0,106.2659,106.2851,106.2468,106.2563,2200.0
2016-07-11 12:10:00,110.97,111.03,110.89,110.93,5550.0,106.2468,106.3042,106.1702,106.2085,5550.0
2016-07-11 12:15:00,110.94,111.01,110.88,111.01,30108.0,106.218,106.2851,106.1606,106.2851,30108.0
2016-07-11 12:20:00,111.02,111.04,110.97,110.97,7450.0,106.2946,106.3138,106.2468,106.2468,7450.0
2016-07-11 12:25:00,110.99,111.0,110.96,111.0,6842.0,106.2659,106.2755,106.2372,106.2755,6842.0
2016-07-11 12:30:00,111.0,111.19,111.0,111.14,12949.0,106.2755,106.4574,106.2755,106.4095,12949.0
2016-07-11 12:35:00,111.18,111.38,111.13,111.34,11269.0,106.4478,106.6393,106.4,106.601,11269.0
2016-07-11 12:40:00,111.34,111.43,111.26,111.42,14949.0,106.601,106.6872,106.5244,106.6776,14949.0
2016-07-11 12:45:00,111.42,111.5,111.37,111.4,10046.0,106.6776,106.7542,106.6297,106.6585,10046.0
2016-07-11 12:50:00,111.41,111.46,111.37,111.37,8897.0,106.668,106.7159,106.6297,106.6297,8897.0
2016-07-11 12:55:00,111.38,111.38,111.21,111.36,3500.0,106.6393,106.6393,106.4765,106.6202,3500.0
2016-07-11 13:00:00,111.34,111.34,111.26,111.3,5500.0,106.601,106.601,106.5244,106.5627,5500.0
2016-07-11 13:05:00,111.29,111.32,111.24,111.29,5589.0,106.5531,106.5819,106.5053,106.5531,5589.0
2016-07-11 13:10:00,111.27,111.3,111.08,111.1,14610.0,106.534,106.5627,106.3521,106.3712,14610.0
2016-07-11 13:15:00,111.09,111.17,111.01,111.04,13143.0,106.3617,106.4383,106.2851,106.3138,13143.0
2016-07-11 13:20:00,111.04,111.1,111.0,111.09,15401.0,106.3138,106.3712,106.2755,106.3617,15401.0
2016-07-11 13:25:00,111.09,111.1,111.02,111.05,5566.0,106.3617,106.3712,106.2946,106.3234,5566.0
2016-07-11 13:30:00,111.03,111.12,111.02,111.08,6600.0,106.3042,106.3904,106.2946,106.3521,6600.0
2016-07-11 13:35:00,111.09,111.12,111.07,111.12,4530.0,106.3617,106.3904,106.3425,106.3904,4530.0
2016-07-11 13:40:00,111.12,111.13,111.01,111.09,51717.0,106.3904,106.4,106.2851,106.3617,51717.0
2016-07-11 13:45:00,111.11,111.14,111.05,111.09,9673.0,106.3808,106.4095,106.3234,106.3617,9673.0
2016-07-11 13:50:00,111.07,111.17,111.05,111.08,10889.0,106.3425,106.4383,106.3234,106.3521,10889.0
2016-07-11 13:55:00,111.1,111.1,111.0,111.05,9431.0,106.3712,106.3712,106.2755,106.3234,9431.0
2016-07-11 14:00:00,111.02,111.1,110.91,110.96,96420.0,106.2946,106.3712,106.1893,106.2372,96420.0
2016-07-11 14:05:00,110.93,111.09,110.93,111.07,43898.0,106.2085,106.3617,106.2085,106.3425,43898.0
2016-07-11 14:10:00,111.07,111.08,111.0,111.03,18249.0,106.3425,106.3521,106.2755,106.3042,18249.0
2016-07-11 14:15:00,111.02,111.08,111.0,111.06,44865.0,106.2946,106.3521,106.2755,106.3329,44865.0
2016-07-11 14:20:00,111.05,111.12,111.03,111.12,2385.0,106.3234,106.3904,106.3042,106.3904,2385.0
2016-07-11 14:25:00,111.09,111.1,111.01,111.07,5700.0,106.3617,106.3712,106.2851,106.3425,5700.0
2016-07-11 14:30:00,111.03,111.13,111.02,111.13,31094.0,106.3042,106.4,106.2946,106.4,31094.0
2016-07-11 14:35:00,111.14,111.15,111.03,111.08,8010.0,106.4095,106.4191,106.3042,106.3521,8010.0
2016-07-11 14:40:00,111.08,111.2,111.08,111.13,11920.0,106.3521,106.467,106.3521,106.4,11920.0
2016-07-11 14:45:00,111.11,111.12,111.06,111.08,6500.0,106.3808,106.3904,106.3329,106.3521,6500.0
2016-07-11 14:50:00,111.1,111.12,111.05,111.11,9669.0,106.3712,106.3904,106.3234,106.3808,9669.0
2016-07-11 14:55:00,111.13,111.15,111.06,111.08,4020.0,106.4,106.4191,106.3329,106.3521,4020.0
2016-07-11 15:00:00,111.08,111.16,111.08,111.14,4600.0,106.3521,106.4287,106.3521,106.4095,4600.0
2016-07-11 15:05:00,111.11,111.23,111.11,111.2,14101.0,106.3808,106.4957,106.3808,106.467,14101.0
2016-07-11 15:10:00,111.22,111.23,111.16,111.2,9632.0,106.4861,106.4957,106.4287,106.467,9632.0
2016-07-11 15:15:00,111.22,111.26,111.15,111.15,10609.0,106.4861,106.5244,106.4191,106.4191,10609.0
2016-07-11 15:20:00,111.17,111.4,111.17,111.39,28883.0,106.4383,106.6585,106.4383,106.6489,28883.0
2016-07-11 15:25:00,111.38,111.38,111.2,111.27,46338.0,106.6393,106.6393,106.467,106.534,46338.0
2016-07-11 15:30:00,111.25,111.26,111.15,111.19,16729.0,106.5148,106.5244,106.4191,106.4574,16729.0
2016-07-11 15:35:00,111.19,111.33,111.17,111.28,14276.0,106.4574,106.5914,106.4383,106.5436,14276.0
2016-07-11 15:40:00,111.29,111.33,111.12,111.23,33272.0,106.5531,106.5914,106.3904,106.4957,33272.0
2016-07-11 15:45:00,111.18,111.23,111.12,111.22,17657.0,106.4478,106.4957,106.3904,106.4861,17657.0
2016-07-11 15:50:00,111.23,111.24,111.17,111.23,35438.0,106.4957,106.5053,106.4383,106.4957,35438.0
2016-07-11 15:55:00,111.23,111.35,111.2,111.29,123419.0,106.4957,106.6106,106.467,106.5531,123419.0
2016-07-12 09:30:00,112.03,113.39,111.91,113.03,36953.0,107.2616,108.5638,107.1468,108.2191,36953.0
2016-07-12 09:35:00,112.97,113.22,112.84,113.02,31531.0,108.1616,108.401,108.0372,108.2095,31531.0
2016-07-12 09:40:00,113.04,113.05,112.65,113.0,20444.0,108.2287,108.2382,107.8553,108.1904,20444.0
2016-07-12 09:45:00,113.0,113.02,112.51,112.53,22295.0,108.1904,108.2095,107.7212,107.7404,22295.0
2016-07-12 09:50:00,112.53,112.72,112.35,112.59,47076.0,107.7404,107.9223,107.568,107.7978,47076.0
2016-07-12 09:55:00,112.59,112.86,112.55,112.76,56846.0,107.7978,108.0563,107.7595,107.9606,56846.0
2016-07-12 10:00:00,112.75,112.8,112.58,112.69,14583.0,107.951,107.9989,107.7882,107.8936,14583.0
2016-07-12 10:05:00,112.67,112.79,112.56,112.59,20856.0,107.8744,107.9893,107.7691,107.7978,20856.0
2016-07-12 10:10:00,112.59,112.65,112.19,112.33,31927.0,107.7978,107.8553,107.4148,107.5489,31927.0
2016-07-12 10:15:00,112.33,112.55,112.33,112.44,34511.0,107.5489,107.7595,107.5489,107.6542,34511.0
2016-07-12 10:20:00,112.43,112.52,112.32,112.45,12393.0,107.6446,107.7308,107.5393,107.6638,12393.0
2016-07-12 10:25:00,112.4,112.74,112.35,112.71,11762.0,107.6159,107.9414,107.568,107.9127,11762.0
2016-07-12 10:30:00,112.74,112.79,112.54,112.76,25122.0,107.9414,107.9893,107.7499,107.9606,25122.0
2016-07-12 10:35:00,112.75,112.9,112.73,112.81,27207.0,107.951,108.0946,107.9319,108.0084,27207.0
2016-07-12 10:40:00,112.82,113.08,112.82,112.95,35770.0,108.018,108.267,108.018,108.1425,35770.0
2016-07-12 10:45:00,112.9,113.3,112.9,113.19,21961.0,108.0946,108.4776,108.0946,108.3723,21961.0
2016-07-12 10:50:00,113.21,113.38,113.16,113.36,42801.0,108.3914,108.5542,108.3435,108.535,42801.0
2016-07-12 10:55:00,113.34,113.46,113.27,113.27,13266.0,108.5159,108.6308,108.4489,108.4489,13266.0
2016-07-12 11:00:00,113.27,113.36,113.11,113.15,10325.0,108.4489,108.535,108.2957,108.334,10325.0
2016-07-12 11:05:00,113.11,113.24,113.04,113.07,30472.0,108.2957,108.4201,108.2287,108.2574,30472.0
2016-07-12 11:10:00,113.07,113.09,112.98,112.99,16957.0,108.2574,108.2765,108.1712,108.1808,16957.0
2016-07-12 11:15:00,112.97,112.98,112.79,112.8,12201.0,108.1616,108.1712,107.9893,107.9989,12201.0
2016-07-12 11:20:00,112.81,113.18,112.79,113.13,15398.0,108.0084,108.3627,107.9893,108.3148,15398.0
2016-07-12 11:25:00,113.14,113.29,113.1,113.13,18192.0,108.3244,108.468,108.2861,108.3148,18192.0
2016-07-12 11:30:00,113.16,113.16,113.02,113.04,12128.0,108.3435,108.3435,108.2095,108.2287,12128.0
2016-07-12 11:35:00,113.0,113.22,112.98,113.1,17030.0,108.1904,108.401,108.1712,108.2861,17030.0
2016-07-12 11:40:00,113.1,113.15,112.98,113.06,21595.0,108.2861,108.334,108.1712,108.2478,21595.0
2016-07-12 11:45:00,113.05,113.16,112.95,113.16,15838.0,108.2382,108.3435,108.1425,108.3435,15838.0
2016-07-12 11:50:00,113.2,113.2,113.11,113.11,8919.0,108.3818,108.3818,108.2957,108.2957,8919.0
2016-07-12 11:55:00,113.12,113.15,113.03,113.05,47300.0,108.3053,108.334,108.2191,108.2382,47300.0
2016-07-12 12:00:00,113.02,113.04,112.89,112.93,4725.0,108.2095,108.2287,108.085,108.1233,4725.0
2016-07-12 12:05:00,112.93,113.1,112.87,113.08,11534.0,108.1233,108.2861,108.0659,108.267,11534.0
2016-07-12 12:10:00,113.1,113.15,113.06,113.07,3000.0,108.2861,108.334,108.2478,108.2574,3000.0
2016-07-12 12:15:00,113.05,113.3,113.05,113.27,8919.0,108.2382,108.4776,108.2382,108.4489,8919.0
2016-07-12 12:20:00,113.23,113.26,113.13,113.23,23518.0,108.4106,108.4393,108.3148,108.4106,23518.0
2016-07-12 12:25:00,113.21,113.3,113.2,113.25,28084.0,108.3914,108.4776,108.3818,108.4297,28084.0
2016-07-12 12:30:00,113.26,113.31,113.23,113.27,14918.0,108.4393,108.4872,108.4106,108.4489,14918.0
2016-07-12 12:35:00,113.26,113.34,113.2,113.21,14347.0,108.4393,108.5159,108.3818,108.3914,14347.0
2016-07-12 12:40:00,113.2,113.2,113.0,113.0,4974.0,108.3818,108.3818,108.1904,108.1904,4974.0
2016-07-12 12:45:00,112.99,113.04,112.9,112.94,12000.0,108.1808,108.2287,108.0946,108.1329,12000.0
2016-07-12 12:50:00,112.94,113.04,112.86,112.96,7938.0,108.1329,108.2287,108.0563,108.1521,7938.0
2016-07-12 12:55:00,112.95,112.98,112.93,112.93,2900.0,108.1425,108.1712,108.1233,108.1233,2900.0
2016-07-12 13:00:00,112.97,113.1,112.97,112.97,8430.0,108.1616,108.2861,108.1616,108.1616,8430.0
2016-07-12 13:05:00,112.99,113.1,112.99,112.99,5741.0,108.1808,108.2861,108.1808,108.1808,5741.0
2016-07-12 13:10:00,113.0,113.21,112.97,113.21,22133.0,108.1904,108.3914,108.1616,108.3914,22133.0
2016-07-12 13:15:00,113.21,113.24,113.08,113.1,7492.0,108.3914,108.4201,108.267,108.2861,7492.0
2016-07-12 13:20:00,113.17,113.25,113.15,113.25,9200.0,108.3531,108.4297,108.334,108.4297,9200.0
2016-07-12 13:25:00,113.24,113.32,113.18,113.27,6181.0,108.4201,108.4967,108.3627,108.4489,6181.0
2016-07-12 13:30:00,113.29,113.36,113.28,113.34,5014.0,108.468,108.535,108.4584,108.5159,5014.0
2016-07-12 13:35:00,113.36,113.36,113.25,113.27,6663.0,108.535,108.535,108.4297,108.4489,6663.0
2016-07-12 13:40:00,113.27,113.29,113.06,113.06,8700.0,108.4489,108.468,108.2478,108.2478,8700.0
2016-07-12 13:45:00,113.02,113.02,112.77,112.83,13567.0,108.2095,108.2095,107.9701,108.0276,13567.0
2016-07-12 13:50:00,112.85,113.04,112.74,112.97,13444.0,108.0467,108.2287,107.9414,108.1616,13444.0
2016-07-12 13:55:00,113.0,113.0,112.73,112.78,16160.0,108.1904,108.1904,107.9319,107.9797,16160.0
2016-07-12 14:00:00,112.81,112.98,112.78,112.79,8075.0,108.0084,108.1712,107.9797,107.9893,8075.0
2016-07-12 14:05:00,112.8,113.01,112.8,112.84,20567.0,107.9989,108.1999,107.9989,108.0372,20567.0
2016-07-12 14:10:00,112.88,113.06,112.87,113.06,5875.0,108.0755,108.2478,108.0659,108.2478,5875.0
2016-07-12 14:15:00,113.07,113.21,113.07,113.19,6057.0,108.2574,108.3914,108.2574,108.3723,6057.0
2016-07-12 14:20:00,113.14,113.33,113.12,113.31,12765.0,108.3244,108.5063,108.3053,108.4872,12765.0
2016-07-12 14:25:00,113.29,113.33,113.2,113.25,9038.0,108.468,108.5063,108.3818,108.4297,9038.0
2016-07-12 14:30:00,113.26,113.36,113.25,113.29,11676.0,108.4393,108.535,108.4297,108.468,11676.0
2016-07-12 14:35:00,113.29,113.35,113.09,113.1,28726.0,108.468,108.5255,108.2765,108.2861,28726.0
2016-07-12 14:40:00,113.11,113.75,112.85,113.67,188138.0,108.2957,108.9084,108.0467,108.8318,188138.0
2016-07-12 14:45:00,113.65,113.67,113.17,113.44,46252.0,108.8127,108.8318,108.3531,108.6116,46252.0
2016-07-12 14:50:00,113.41,113.69,113.31,113.4,39644.0,108.5829,108.851,108.4872,108.5733,39644.0
2016-07-12 14:55:00,113.4,113.44,113.06,113.17,31142.0,108.5733,108.6116,108.2478,108.3531,31142.0
2016-07-12 15:00:00,113.2,113.24,113.06,113.09,14370.0,108.3818,108.4201,108.2478,108.2765,14370.0
2016-07-12 15:05:00,113.06,113.19,113.04,113.18,24523.0,108.2478,108.3723,108.2287,108.3627,24523.0
2016-07-12 15:10:00,113.18,113.37,113.18,113.34,14464.0,108.3627,108.5446,108.3627,108.5159,14464.0
2016-07-12 15:15:00,113.36,113.39,113.25,113.3,12792.0,108.535,108.5638,108.4297,108.4776,12792.0
2016-07-12 15:20:00,113.3,113.45,113.28,113.36,46874.0,108.4776,108.6212,108.4584,108.535,46874.0
2016-07-12 15:25:00,113.37,113.42,113.34,113.39,20737.0,108.5446,108.5925,108.5159,108.5638,20737.0
2016-07-12 15:30:00,113.39,113.53,113.37,113.48,21983.0,108.5638,108.6978,108.5446,108.6499,21983.0
2016-07-12 15:35:00,113.49,113.5,113.47,113.48,33839.0,108.6595,108.6691,108.6404,108.6499,33839.0
2016-07-12 15:40:00,113.47,113.49,113.33,113.34,42718.0,108.6404,108.6595,108.5063,108.5159,42718.0
2016-07-12 15:45:00,113.34,113.42,113.31,113.38,22200.0,108.5159,108.5925,108.4872,108.5542,22200.0
2016-07-12 15:50:00,113.38,113.42,113.28,113.42,50715.0,108.5542,108.5925,108.4584,108.5925,50715.0
2016-07-12 15:55:00,113.42,113.46,113.36,113.4,55551.0,108.5925,108.6308,108.535,108.5733,55551.0
2016-07-13 09:30:00,113.45,113.7,113.05,113.13,28383.0,108.6212,108.8606,108.2382,108.3148,28383.0
2016-07-13 09:35:00,113.05,113.1,112.36,112.44,20598.0,108.2382,108.2861,107.5776,107.6542,20598.0
2016-07-13 09:40:00,112.48,112.79,112.29,112.36,42402.0,107.6925,107.9893,107.5106,107.5776,42402.0
2016-07-13 09:45:00,112.35,113.15,112.34,112.96,37610.0,107.568,108.334,107.5585,108.1521,37610.0
2016-07-13 09:50:00,113.02,113.1,112.83,112.9,26878.0,108.2095,108.2861,108.0276,108.0946,26878.0
2016-07-13 09:55:00,112.91,113.14,112.85,113.03,20419.0,108.1042,108.3244,108.0467,108.2191,20419.0
2016-07-13 10:00:00,113.08,113.44,113.03,113.26,15308.0,108.267,108.6116,108.2191,108.4393,15308.0
2016-07-13 10:05:00,113.21,113.21,113.03,113.18,6900.0,108.3914,108.3914,108.2191,108.3627,6900.0
2016-07-13 10:10:00,113.21,113.25,113.1,113.2,7614.0,108.3914,108.4297,108.2861,108.3818,7614.0
2016-07-13 10:15:00,113.19,113.72,113.11,113.16,38387.0,108.3723,108.8797,108.2957,108.3435,38387.0
2016-07-13 10:20:00,113.16,113.6,113.16,113.22,14015.0,108.3435,108.7648,108.3435,108.401,14015.0
2016-07-13 10:25:00,113.24,113.24,113.02,113.03,8083.0,108.4201,108.4201,108.2095,108.2191,8083.0
2016-07-13 10:30:00,113.05,113.33,112.9,113.3,11371.0,108.2382,108.5063,108.0946,108.4776,11371.0
2016-07-13 10:35:00,113.37,113.45,113.15,113.19,4800.0,108.5446,108.6212,108.334,108.3723,4800.0
2016-07-13 10:40:00,113.18,113.3,113.1,113.27,16950.0,108.3627,108.4776,108.2861,108.4489,16950.0
2016-07-13 10:45:00,113.32,113.32,113.12,113.12,5500.0,108.4967,108.4967,108.3053,108.3053,5500.0
2016-07-13 10:50:00,113.14,113.45,113.14,113.37,6657.0,108.3244,108.6212,108.3244,108.5446,6657.0
2016-07-13 10:55:00,113.43,113.43,113.12,113.14,2600.0,108.6021,108.6021,108.3053,108.3244,2600.0
2016-07-13 11:00:00,113.14,113.26,113.11,113.18,5918.0,108.3244,108.4393,108.2957,108.3627,5918.0
2016-07-13 11:05:00,113.11,113.18,113.02,113.12,23818.0,108.2957,108.3627,108.2095,108.3053,23818.0
2016-07-13 11:10:00,113.16,113.33,113.14,113.25,16960.0,108.3435,108.5063,108.3244,108.4297,16960.0
2016-07-13 11:15:00,113.17,113.28,113.12,113.21,64155.0,108.3531,108.4584,108.3053,108.3914,64155.0
2016-07-13 11:20:00,113.22,113.37,113.2,113.34,17726.0,108.401,108.5446,108.3818,108.5159,17726.0
2016-07-13 11:25:00,113.32,113.42,113.21,113.35,20861.0,108.4967,108.5925,108.3914,108.5255,20861.0
2016-07-13 11:30:00,113.34,113.35,113.04,113.2,26526.0,108.5159,108.5255,108.2287,108.3818,26526.0
2016-07-13 11:35:00,113.22,113.25,113.05,113.18,32042.0,108.401,108.4297,108.2382,108.3627,32042.0
2016-07-13 11:40:00,113.18,113.25,113.08,113.17,31752.0,108.3627,108.4297,108.267,108.3531,31752.0
2016-07-13 11:45:00,113.15,113.26,113.11,113.17,19573.0,108.334,108.4393,108.2957,108.3531,19573.0
2016-07-13 11:50:00,113.17,113.49,113.15,113.49,11453.0,108.3531,108.6595,108.334,108.6595,11453.0
2016-07-13 11:55:00,113.44,113.63,113.34,113.61,13801.0,108.6116,108.7935,108.5159,108.7744,13801.0
2016-07-13 12:00:00,113.62,113.68,113.57,113.64,12925.0,108.784,108.8414,108.7361,108.8031,12925.0
2016-07-13 12:05:00,113.62,113.69,113.5,113.53,9154.0,108.784,108.851,108.6691,108.6978,9154.0
2016-07-13 12:10:00,113.52,113.75,113.51,113.71,15409.0,108.6882,108.9084,108.6787,108.8701,15409.0
2016-07-13 12:15:00,113.69,113.77,113.64,113.7,4600.0,108.851,108.9276,108.8031,108.8606,4600.0
2016-07-13 12:20:00,113.66,113.74,113.61,113.7,6560.0,108.8223,108.8989,108.7744,108.8606,6560.0
2016-07-13 12:25:00,113.65,113.65,113.48,113.53,8975.0,108.8127,108.8127,108.6499,108.6978,8975.0
2016-07-13 12:30:00,113.51,113.58,113.44,113.58,34256.0,108.6787,108.7457,108.6116,108.7457,34256.0
2016-07-13 12:35:00,113.62,113.62,113.53,113.55,3500.0,108.784,108.784,108.6978,108.717,3500.0
2016-07-13 12:40:00,113.51,113.64,113.51,113.64,2800.0,108.6787,108.8031,108.6787,108.8031,2800.0
2016-07-13 12:45:00,113.65,113.68,113.54,113.59,4356.0,108.8127,108.8414,108.7074,108.7552,4356.0
2016-07-13 12:50:00,113.6,113.6,113.49,113.49,1400.0,108.7648,108.7648,108.6595,108.6595,1400.0
2016-07-13 12:55:00,113.45,113.55,113.43,113.53,3705.0,108.6212,108.717,108.6021,108.6978,3705.0
2016-07-13 13:00:00,113.48,113.58,113.48,113.5,3515.0,108.6499,108.7457,108.6499,108.6691,3515.0
2016-07-13 13:05:00,113.49,113.57,113.45,113.55,4546.0,108.6595,108.7361,108.6212,108.717,4546.0
2016-07-13 13:10:00,113.56,113.65,113.52,113.65,3906.0,108.7265,108.8127,108.6882,108.8127,3906.0
2016-07-13 13:15:00,113.66,113.94,113.66,113.92,38328.0,108.8223,109.0904,108.8223,109.0712,38328.0
2016-07-13 13:20:00,113.9,114.08,113.89,114.08,42135.0,109.0521,109.2244,109.0425,109.2244,42135.0
2016-07-13 13:25:00,114.06,114.06,113.9,113.98,25253.0,109.2052,109.2052,109.0521,109.1286,25253.0
2016-07-13 13:30:00,113.96,114.0,113.78,113.85,44830.0,109.1095,109.1478,108.9372,109.0042,44830.0
2016-07-13 13:35:00,113.85,113.9,113.8,113.9,18776.0,109.0042,109.0521,108.9563,109.0521,18776.0
2016-07-13 13:40:00,113.95,114.0,113.88,114.0,15942.0,109.0999,109.1478,109.0329,109.1478,15942.0
2016-07-13 13:45:00,114.02,114.09,113.97,114.05,14869.0,109.1669,109.234,109.1191,109.1957,14869.0
2016-07-13 13:50:00,114.03,114.05,113.75,113.76,8600.0,109.1765,109.1957,108.9084,108.918,8600.0
2016-07-13 13:55:00,113.8,113.89,113.76,113.82,8467.0,108.9563,109.0425,108.918,108.9755,8467.0
2016-07-13 14:00:00,113.8,113.83,113.75,113.75,12614.0,108.9563,108.985,108.9084,108.9084,12614.0
2016-07-13 14:05:00,113.77,113.83,113.66,113.82,12751.0,108.9276,108.985,108.8223,108.9755,12751.0
2016-07-13 14:10:00,113.85,113.96,113.85,113.92,17827.0,109.0042,109.1095,109.0042,109.0712,17827.0
2016-07-13 14:15:00,113.91,113.94,113.78,113.92,11089.0,109.0616,109.0904,108.9372,109.0712,11089.0
2016-07-13 14:20:00,113.92,113.95,113.89,113.91,6208.0,109.0712,109.0999,109.0425,109.0616,6208.0
2016-07-13 14:25:00,113.95,114.24,113.95,114.2,27099.0,109.0999,109.3776,109.0999,109.3393,27099.0
2016-07-13 14:30:00,114.2,114.22,114.06,114.07,11170.0,109.3393,109.3584,109.2052,109.2148,11170.0
2016-07-13 14:35:00,114.08,114.18,114.08,114.11,10235.0,109.2244,109.3201,109.2244,109.2531,10235.0
2016-07-13 14:40:00,114.09,114.1,114.0,114.08,8890.0,109.234,109.2435,109.1478,109.2244,8890.0
2016-07-13 14:45:00,114.08,114.11,114.03,114.11,9300.0,109.2244,109.2531,109.1765,109.2531,9300.0
2016-07-13 14:50:00,114.1,114.15,114.04,114.08,23280.0,109.2435,109.2914,109.1861,109.2244,23280.0
2016-07-13 14:55:00,114.07,114.13,114.0,114.12,16977.0,109.2148,109.2723,109.1478,109.2627,16977.0
2016-07-13 15:00:00,114.12,114.22,114.09,114.21,14572.0,109.2627,109.3584,109.234,109.3489,14572.0
2016-07-13 15:05:00,114.22,114.27,114.17,114.24,20536.0,109.3584,109.4063,109.3106,109.3776,20536.0
2016-07-13 15:10:00,114.26,114.28,114.04,114.07,23004.0,109.3967,109.4159,109.1861,109.2148,23004.0
2016-07-13 15:15:00,114.07,114.25,114.02,114.18,38794.0,109.2148,109.3872,109.1669,109.3201,38794.0
2016-07-13 15:20:00,114.16,114.22,114.11,114.19,36708.0,109.301,109.3584,109.2531,109.3297,36708.0
2016-07-13 15:25:00,114.17,114.24,114.12,114.21,20107.0,109.3106,109.3776,109.2627,109.3489,20107.0
2016-07-13 15:30:00,114.2,114.29,114.18,114.27,26554.0,109.3393,109.4255,109.3201,109.4063,26554.0
2016-07-13 15:35:00,114.26,114.31,114.25,114.25,28456.0,109.3967,109.4446,109.3872,109.3872,28456.0
2016-07-13 15:40:00,114.27,114.34,114.17,114.3,66105.0,109.4063,109.4733,109.3106,109.435,66105.0
2016-07-13 15:45:00,114.29,114.41,114.28,114.34,53633.0,109.4255,109.5403,109.4159,109.4733,53633.0
2016-07-13 15:50:00,114.33,114.34,114.19,114.23,75533.0,109.4638,109.4733,109.3297,109.368,75533.0
2016-07-13 15:55:00,114.24,114.34,114.23,114.27,112986.0,109.3776,109.4733,109.368,109.4063,112986.0
2016-07-14 09:30:00,115.25,115.64,114.95,115.52,36543.0,110.3446,110.718,110.0574,110.6031,36543.0
2016-07-14 09:35:00,115.45,115.51,115.06,115.24,16315.0,110.5361,110.5935,110.1627,110.335,16315.0
2016-07-14 09:40:00,115.29,115.47,115.13,115.25,36426.0,110.3829,110.5552,110.2297,110.3446,36426.0
2016-07-14 09:45:00,115.21,115.34,114.88,115.08,22338.0,110.3063,110.4308,109.9903,110.1818,22338.0
2016-07-14 09:50:00,115.06,115.37,114.99,115.21,50814.0,110.1627,110.4595,110.0957,110.3063,50814.0
2016-07-14 09:55:00,115.21,115.22,115.05,115.14,12050.0,110.3063,110.3159,110.1531,110.2393,12050.0
2016-07-14 10:00:00,115.1,115.25,115.01,115.21,31514.0,110.201,110.3446,110.1148,110.3063,31514.0
2016-07-14 10:05:00,115.2,115.4,115.12,115.4,29748.0,110.2967,110.4882,110.2201,110.4882,29748.0
2016-07-14 10:10:00,115.38,115.55,115.3,115.34,28738.0,110.4691,110.6318,110.3925,110.4308,28738.0
2016-07-14 10:15:00,115.36,115.41,115.12,115.16,30100.0,110.4499,110.4978,110.2201,110.2584,30100.0
2016-07-14 10:20:00,115.2,115.23,114.89,115.22,20478.0,110.2967,110.3254,109.9999,110.3159,20478.0
2016-07-14 10:25:00,115.26,115.26,114.92,114.97,22840.0,110.3542,110.3542,110.0286,110.0765,22840.0
2016-07-14 10:30:00,115.02,115.26,115.01,115.12,22408.0,110.1244,110.3542,110.1148,110.2201,22408.0
2016-07-14 10:35:00,115.08,115.35,115.02,115.35,28893.0,110.1818,110.4403,110.1244,110.4403,28893.0
2016-07-14 10:40:00,115.35,115.35,115.08,115.22,16360.0,110.4403,110.4403,110.1818,110.3159,16360.0
2016-07-14 10:45:00,115.17,115.22,115.08,115.14,11452.0,110.268,110.3159,110.1818,110.2393,11452.0
2016-07-14 10:50:00,115.16,115.16,114.94,114.98,9433.0,110.2584,110.2584,110.0478,110.0861,9433.0
2016-07-14 10:55:00,114.98,115.06,114.9,114.95,12486.0,110.0861,110.1627,110.0095,110.0574,12486.0
2016-07-14 11:00:00,114.95,115.2,114.94,115.19,21377.0,110.0574,110.2967,110.0478,110.2871,21377.0
2016-07-14 11:05:00,115.2,115.46,115.15,115.38,17722.0,110.2967,110.5457,110.2488,110.4691,17722.0
2016-07-14 11:10:00,115.36,115.39,114.99,115.03,14958.0,110.4499,110.4786,110.0957,110.134,14958.0
2016-07-14 11:15:00,115.03,115.09,114.95,114.97,17013.0,110.134,110.1914,110.0574,110.0765,17013.0
2016-07-14 11:20:00,114.96,115.05,114.78,114.94,79456.0,110.0669,110.1531,109.8946,110.0478,79456.0
2016-07-14 11:25:00,114.94,114.94,114.67,114.7,114842.0,110.0478,110.0478,109.7893,109.818,114842.0
2016-07-14 11:30:00,114.74,114.87,114.68,114.7,9243.0,109.8563,109.9808,109.7989,109.818,9243.0
2016-07-14 11:35:00,114.69,114.82,114.5,114.63,14758.0,109.8084,109.9329,109.6265,109.751,14758.0
2016-07-14 11:40:00,114.64,114.91,114.64,114.85,14873.0,109.7606,110.0191,109.7606,109.9616,14873.0
2016-07-14 11:45:00,114.86,114.95,114.74,114.76,13350.0,109.9712,110.0574,109.8563,109.8754,13350.0
2016-07-14 11:50:00,114.78,114.8,114.64,114.68,16847.0,109.8946,109.9137,109.7606,109.7989,16847.0
2016-07-14 11:55:00,114.66,114.7,114.56,114.64,12555.0,109.7797,109.818,109.684,109.7606,12555.0
2016-07-14 12:00:00,114.64,114.73,114.62,114.7,9399.0,109.7606,109.8467,109.7414,109.818,9399.0
2016-07-14 12:05:00,114.67,114.82,114.62,114.73,11200.0,109.7893,109.9329,109.7414,109.8467,11200.0
2016-07-14 12:10:00,114.76,114.87,114.73,114.81,11080.0,109.8754,109.9808,109.8467,109.9233,11080.0
2016-07-14 12:15:00,114.79,115.01,114.79,115.01,17018.0,109.9042,110.1148,109.9042,110.1148,17018.0
2016-07-14 12:20:00,115.03,115.17,115.01,115.16,18110.0,110.134,110.268,110.1148,110.2584,18110.0
2016-07-14 12:25:00,115.18,115.18,115.04,115.07,16715.0,110.2776,110.2776,110.1435,110.1723,16715.0
2016-07-14 12:30:00,115.06,115.14,115.02,115.1,22736.0,110.1627,110.2393,110.1244,110.201,22736.0
2016-07-14 12:35:00,115.1,115.11,114.91,114.97,67955.0,110.201,110.2106,110.0191,110.0765,67955.0
2016-07-14 12:40:00,114.98,115.02,114.9,114.9,7737.0,110.0861,110.1244,110.0095,110.0095,7737.0
2016-07-14 12:45:00,114.92,115.03,114.91,115.03,9600.0,110.0286,110.134,110.0191,110.134,9600.0
2016-07-14 12:50:00,115.03,115.13,115.0,115.1,7400.0,110.134,110.2297,110.1052,110.201,7400.0
2016-07-14 12:55:00,115.09,115.14,114.96,115.01,9836.0,110.1914,110.2393,110.0669,110.1148,9836.0
2016-07-14 13:00:00,115.02,115.02,114.85,114.85,16698.0,110.1244,110.1244,109.9616,109.9616,16698.0
2016-07-14 13:05:00,114.85,114.95,114.82,114.89,6419.0,109.9616,110.0574,109.9329,109.9999,6419.0
2016-07-14 13:10:00,114.86,114.88,114.72,114.72,9043.0,109.9712,109.9903,109.8372,109.8372,9043.0
2016-07-14 13:15:00,114.72,114.74,114.57,114.61,11901.0,109.8372,109.8563,109.6935,109.7318,11901.0
2016-07-14 13:20:00,114.62,114.77,114.6,114.76,14772.0,109.7414,109.885,109.7223,109.8754,14772.0
2016-07-14 13:25:00,114.76,114.84,114.74,114.84,11450.0,109.8754,109.952,109.8563,109.952,11450.0
2016-07-14 13:30:00,114.87,115.0,114.84,115.0,13971.0,109.9808,110.1052,109.952,110.1052,13971.0
2016-07-14 13:35:00,115.0,115.0,114.94,114.98,6700.0,110.1052,110.1052,110.0478,110.0861,6700.0
2016-07-14 13:40:00,114.98,115.05,114.95,115.01,24289.0,110.0861,110.1531,110.0574,110.1148,24289.0
2016-07-14 13:45:00,115.01,115.05,114.98,114.98,7108.0,110.1148,110.1531,110.0861,110.0861,7108.0
2016-07-14 13:50:00,114.99,114.99,114.92,114.92,9100.0,110.0957,110.0957,110.0286,110.0286,9100.0
2016-07-14 13:55:00,114.92,114.95,114.8,114.81,59008.0,110.0286,110.0574,109.9137,109.9233,59008.0
2016-07-14 14:00:00,114.82,114.88,114.78,114.8,9970.0,109.9329,109.9903,109.8946,109.9137,9970.0
2016-07-14 14:05:00,114.82,114.87,114.77,114.82,7665.0,109.9329,109.9808,109.885,109.9329,7665.0
2016-07-14 14:10:00,114.87,115.0,114.87,114.94,38602.0,109.9808,110.1052,109.9808,110.0478,38602.0
2016-07-14 14:15:00,114.95,114.98,114.88,114.91,10157.0,110.0574,110.0861,109.9903,110.0191,10157.0
2016-07-14 14:20:00,114.9,115.04,114.87,114.96,70533.0,110.0095,110.1435,109.9808,110.0669,70533.0
2016-07-14 14:25:00,114.96,114.97,114.9,114.91,6799.0,110.0669,110.0765,110.0095,110.0191,6799.0
2016-07-14 14:30:00,114.91,114.97,114.89,114.92,7616.0,110.0191,110.0765,109.9999,110.0286,7616.0
2016-07-14 14:35:00,114.91,114.93,114.88,114.91,7308.0,110.0191,110.0382,109.9903,110.0191,7308.0
2016-07-14 14:40:00,114.91,114.96,114.88,114.88,5864.0,110.0191,110.0669,109.9903,109.9903,5864.0
2016-07-14 14:45:00,114.88,114.89,114.8,114.82,17098.0,109.9903,109.9999,109.9137,109.9329,17098.0
2016-07-14 14:50:00,114.81,114.88,114.81,114.87,8201.0,109.9233,109.9903,109.9233,109.9808,8201.0
2016-07-14 14:55:00,114.85,114.92,114.84,114.87,5102.0,109.9616,110.0286,109.952,109.9808,5102.0
2016-07-14 15:00:00,114.89,114.94,114.86,114.93,10161.0,109.9999,110.0478,109.9712,110.0382,10161.0
2016-07-14 15:05:00,114.93,115.05,114.93,115.03,20100.0,110.0382,110.1531,110.0382,110.134,20100.0
2016-07-14 15:10:00,115.01,115.15,115.0,115.15,10580.0,110.1148,110.2488,110.1052,110.2488,10580.0
2016-07-14 15:15:00,115.13,115.25,115.11,115.22,17489.0,110.2297,110.3446,110.2106,110.3159,17489.0
2016-07-14 15:20:00,115.23,115.32,115.23,115.31,13488.0,110.3254,110.4116,110.3254,110.402,13488.0
2016-07-14 15:25:00,115.32,115.38,115.3,115.33,20583.0,110.4116,110.4691,110.3925,110.4212,20583.0
2016-07-14 15:30:00,115.35,115.36,115.28,115.28,25173.0,110.4403,110.4499,110.3733,110.3733,25173.0
2016-07-14 15:35:00,115.28,115.29,115.19,115.25,27240.0,110.3733,110.3829,110.2871,110.3446,27240.0
2016-07-14 15:40:00,115.26,115.27,115.22,115.23,36728.0,110.3542,110.3637,110.3159,110.3254,36728.0
2016-07-14 15:45:00,115.23,115.3,115.21,115.28,27376.0,110.3254,110.3925,110.3063,110.3733,27376.0
2016-07-14 15:50:00,115.28,115.28,115.17,115.17,69010.0,110.3733,110.3733,110.268,110.268,69010.0
2016-07-14 15:55:00,115.16,115.26,115.13,115.15,59245.0,110.2584,110.3542,110.2297,110.2488,59245.0
2016-07-15 09:30:00,113.74,114.47,113.02,113.85,118876.0,108.8989,109.5978,108.2095,109.0042,118876.0
2016-07-15 09:35:00,113.9,114.19,113.5,114.02,36924.0,109.0521,109.3297,108.6691,109.1669,36924.0
2016-07-15 09:40:00,113.98,114.43,113.54,114.43,22116.0,109.1286,109.5595,108.7074,109.5595,22116.0
2016-07-15 09:45:00,114.42,114.6,114.39,114.44,19710.0,109.5499,109.7223,109.5212,109.5691,19710.0
2016-07-15 09:50:00,114.49,114.57,114.16,114.16,24436.0,109.6169,109.6935,109.301,109.301,24436.0
2016-07-15 09:55:00,114.15,114.35,113.96,114.26,30698.0,109.2914,109.4829,109.1095,109.3967,30698.0
2016-07-15 10:00:00,114.32,114.46,114.24,114.29,14312.0,109.4542,109.5882,109.3776,109.4255,14312.0
2016-07-15 10:05:00,114.28,114.28,114.01,114.11,36119.0,109.4159,109.4159,109.1574,109.2531,36119.0
2016-07-15 10:10:00,114.11,114.43,114.08,114.28,31813.0,109.2531,109.5595,109.2244,109.4159,31813.0
2016-07-15 10:15:00,114.26,114.26,113.98,114.02,14517.0,109.3967,109.3967,109.1286,109.1669,14517.0
2016-07-15 10:20:00,114.05,114.39,114.05,114.27,9500.0,109.1957,109.5212,109.1957,109.4063,9500.0
2016-07-15 10:25:00,114.31,114.35,114.19,114.34,15200.0,109.4446,109.4829,109.3297,109.4733,15200.0
2016-07-15 10:30:00,114.3,114.36,114.15,114.15,25400.0,109.435,109.4925,109.2914,109.2914,25400.0
2016-07-15 10:35:00,114.19,114.22,114.09,114.22,7079.0,109.3297,109.3584,109.234,109.3584,7079.0
2016-07-15 10:40:00,114.23,114.37,114.23,114.37,7443.0,109.368,109.502,109.368,109.502,7443.0
2016-07-15 10:45:00,114.39,114.65,114.37,114.65,8300.0,109.5212,109.7701,109.502,109.7701,8300.0
2016-07-15 10:50:00,114.65,114.86,114.65,114.84,16015.0,109.7701,109.9712,109.7701,109.952,16015.0
2016-07-15 10:55:00,114.82,114.87,114.69,114.84,7108.0,109.9329,109.9808,109.8084,109.952,7108.0
2016-07-15 11:00:00,114.86,114.89,114.71,114.81,14850.0,109.9712,109.9999,109.8276,109.9233,14850.0
2016-07-15 11:05:00,114.83,114.87,114.72,114.86,15267.0,109.9425,109.9808,109.8372,109.9712,15267.0
2016-07-15 11:10:00,114.87,114.87,114.74,114.86,9053.0,109.9808,109.9808,109.8563,109.9712,9053.0
2016-07-15 11:15:00,114.85,114.93,114.6,114.6,20747.0,109.9616,110.0382,109.7223,109.7223,20747.0
2016-07-15 11:20:00,114.6,114.95,114.6,114.95,42858.0,109.7223,110.0574,109.7223,110.0574,42858.0
2016-07-15 11:25:00,114.95,115.03,114.86,114.92,16615.0,110.0574,110.134,109.9712,110.0286,16615.0
2016-07-15 11:30:00,114.95,115.15,114.92,115.09,78800.0,110.0574,110.2488,110.0286,110.1914,78800.0
2016-07-15 11:35:00,115.1,115.11,114.72,114.78,11666.0,110.201,110.2106,109.8372,109.8946,11666.0
2016-07-15 11:40:00,114.73,115.08,114.68,115.02,85692.0,109.8467,110.1818,109.7989,110.1244,85692.0
2016-07-15 11:45:00,115.02,115.07,114.87,115.02,15000.0,110.1244,110.1723,109.9808,110.1244,15000.0
2016-07-15 11:50:00,115.01,115.09,115.0,115.08,13100.0,110.1148,110.1914,110.1052,110.1818,13100.0
2016-07-15 11:55:00,115.04,115.27,115.0,115.15,21453.0,110.1435,110.3637,110.1052,110.2488,21453.0
2016-07-15 12:00:00,115.14,115.16,114.93,114.94,23316.0,110.2393,110.2584,110.0382,110.0478,23316.0
2016-07-15 12:05:00,114.92,114.92,114.77,114.79,6910.0,110.0286,110.0286,109.885,109.9042,6910.0
2016-07-15 12:10:00,114.77,114.77,114.64,114.74,9100.0,109.885,109.885,109.7606,109.8563,9100.0
2016-07-15 12:15:00,114.74,114.76,114.59,114.6,12505.0,109.8563,109.8754,109.7127,109.7223,12505.0
2016-07-15 12:20:00,114.6,114.72,114.58,114.7,6745.0,109.7223,109.8372,109.7031,109.818,6745.0
2016-07-15 12:25:00,114.7,114.73,114.61,114.66,18570.0,109.818,109.8467,109.7318,109.7797,18570.0
2016-07-15 12:30:00,114.7,114.7,114.61,114.63,5981.0,109.818,109.818,109.7318,109.751,5981.0
2016-07-15 12:35:00,114.63,114.65,114.56,114.56,4900.0,109.751,109.7701,109.684,109.684,4900.0
2016-07-15 12:40:00,114.55,114.58,114.47,114.55,16600.0,109.6744,109.7031,109.5978,109.6744,16600.0
2016-07-15 12:45:00,114.55,114.62,114.55,114.59,6400.0,109.6744,109.7414,109.6744,109.7127,6400.0
2016-07-15 12:50:00,114.6,114.61,114.49,114.61,4400.0,109.7223,109.7318,109.6169,109.7318,4400.0
2016-07-15 12:55:00,114.58,114.66,114.54,114.66,18602.0,109.7031,109.7797,109.6648,109.7797,18602.0
2016-07-15 13:00:00,114.65,114.87,114.64,114.83,13307.0,109.7701,109.9808,109.7606,109.9425,13307.0
2016-07-15 13:05:00,114.83,114.84,114.69,114.73,14299.0,109.9425,109.952,109.8084,109.8467,14299.0
2016-07-15 13:10:00,114.7,114.8,114.66,114.77,5407.0,109.818,109.9137,109.7797,109.885,5407.0
2016-07-15 13:15:00,114.75,114.9,114.69,114.89,19255.0,109.8659,110.0095,109.8084,109.9999,19255.0
2016-07-15 13:20:00,114.9,114.96,114.85,114.96,5792.0,110.0095,110.0669,109.9616,110.0669,5792.0
2016-07-15 13:25:00,114.91,114.92,114.85,114.87,3200.0,110.0191,110.0286,109.9616,109.9808,3200.0
2016-07-15 13:30:00,114.87,114.9,114.79,114.82,6470.0,109.9808,110.0095,109.9042,109.9329,6470.0
2016-07-15 13:35:00,114.83,114.83,114.72,114.78,15460.0,109.9425,109.9425,109.8372,109.8946,15460.0
2016-07-15 13:40:00,114.8,114.8,114.72,114.79,7441.0,109.9137,109.9137,109.8372,109.9042,7441.0
2016-07-15 13:45:00,114.78,114.78,114.55,114.59,7175.0,109.8946,109.8946,109.6744,109.7127,7175.0
2016-07-15 13:50:00,114.6,114.7,114.59,114.62,5100.0,109.7223,109.818,109.7127,109.7414,5100.0
2016-07-15 13:55:00,114.62,114.62,114.43,114.51,12272.0,109.7414,109.7414,109.5595,109.6361,12272.0
2016-07-15 14:00:00,114.53,114.58,114.48,114.56,7452.0,109.6552,109.7031,109.6074,109.684,7452.0
2016-07-15 14:05:00,114.48,114.51,114.39,114.43,6548.0,109.6074,109.6361,109.5212,109.5595,6548.0
2016-07-15 14:10:00,114.44,114.49,114.39,114.45,12808.0,109.5691,109.6169,109.5212,109.5786,12808.0
2016-07-15 14:15:00,114.43,114.43,114.35,114.42,5525.0,109.5595,109.5595,109.4829,109.5499,5525.0
2016-07-15 14:20:00,114.4,114.4,114.27,114.31,6459.0,109.5308,109.5308,109.4063,109.4446,6459.0
2016-07-15 14:25:00,114.32,114.39,114.28,114.35,4907.0,109.4542,109.5212,109.4159,109.4829,4907.0
2016-07-15 14:30:00,114.35,114.56,114.34,114.53,11706.0,109.4829,109.684,109.4733,109.6552,11706.0
2016-07-15 14:35:00,114.53,114.63,114.49,114.63,10502.0,109.6552,109.751,109.6169,109.751,10502.0
2016-07-15 14:40:00,114.61,114.63,114.48,114.48,6000.0,109.7318,109.751,109.6074,109.6074,6000.0
2016-07-15 14:45:00,114.48,114.57,114.46,114.52,8236.0,109.6074,109.6935,109.5882,109.6457,8236.0
2016-07-15 14:50:00,114.49,114.49,114.44,114.47,3400.0,109.6169,109.6169,109.5691,109.5978,3400.0
2016-07-15 14:55:00,114.48,114.49,114.39,114.4,6706.0,109.6074,109.6169,109.5212,109.5308,6706.0
2016-07-15 15:00:00,114.4,114.51,114.39,114.44,8290.0,109.5308,109.6361,109.5212,109.5691,8290.0
2016-07-15 15:05:00,114.41,114.45,114.38,114.38,10150.0,109.5403,109.5786,109.5116,109.5116,10150.0
2016-07-15 15:10:00,114.37,114.37,114.32,114.33,8943.0,109.502,109.502,109.4542,109.4638,8943.0
2016-07-15 15:15:00,114.34,114.53,114.31,114.53,77255.0,109.4733,109.6552,109.4446,109.6552,77255.0
2016-07-15 15:20:00,114.54,114.72,114.54,114.69,9224.0,109.6648,109.8372,109.6648,109.8084,9224.0
2016-07-15 15:25:00,114.66,114.79,114.66,114.78,12800.0,109.7797,109.9042,109.7797,109.8946,12800.0
2016-07-15 15:30:00,114.79,114.89,114.77,114.78,18114.0,109.9042,109.9999,109.885,109.8946,18114.0
2016-07-15 15:35:00,114.78,114.82,114.74,114.74,19913.0,109.8946,109.9329,109.8563,109.8563,19913.0
2016-07-15 15:40:00,114.72,114.74,114.57,114.58,19069.0,109.8372,109.8563,109.6935,109.7031,19069.0
2016-07-15 15:45:00,114.59,114.62,114.44,114.48,30051.0,109.7127,109.7414,109.5691,109.6074,30051.0
2016-07-15 15:50:00,114.51,114.66,114.48,114.61,31759.0,109.6361,109.7797,109.6074,109.7318,31759.0
2016-07-15 15:55:00,114.63,114.72,114.58,114.62,86575.0,109.751,109.8372,109.7031,109.7414,86575.0
2016-07-18 09:30:00,114.69,115.0,114.19,114.49,18495.0,109.8084,110.1052,109.3297,109.6169,18495.0
2016-07-18 09:35:00,114.49,114.66,114.23,114.26,9700.0,109.6169,109.7797,109.368,109.3967,9700.0
2016-07-18 09:40:00,114.17,114.48,113.82,114.48,8906.0,109.3106,109.6074,108.9755,109.6074,8906.0
2016-07-18 09:45:00,114.47,114.6,114.31,114.37,16177.0,109.5978,109.7223,109.4446,109.502,16177.0
2016-07-18 09:50:00,114.4,114.78,114.36,114.78,24208.0,109.5308,109.8946,109.4925,109.8946,24208.0
2016-07-18 09:55:00,114.86,115.27,114.76,115.25,23604.0,109.9712,110.3637,109.8754,110.3446,23604.0
2016-07-18 10:00:00,115.2,115.55,115.1,115.4,12095.0,110.2967,110.6318,110.201,110.4882,12095.0
2016-07-18 10:05:00,115.45,115.62,115.36,115.57,19692.0,110.5361,110.6988,110.4499,110.651,19692.0
2016-07-18 10:10:00,115.6,115.73,115.36,115.41,8600.0,110.6797,110.8042,110.4499,110.4978,8600.0
2016-07-18 10:15:00,115.4,115.85,115.39,115.84,15200.0,110.4882,110.9191,110.4786,110.9095,15200.0
2016-07-18 10:20:00,115.85,116.22,115.71,115.72,58817.0,110.9191,111.2733,110.785,110.7946,58817.0
2016-07-18 10:25:00,115.68,116.08,115.67,116.08,15291.0,110.7563,111.1393,110.7467,111.1393,15291.0
2016-07-18 10:30:00,116.06,116.19,116.02,116.04,14453.0,111.1201,111.2446,111.0818,111.101,14453.0
2016-07-18 10:35:00,116.02,116.09,115.87,116.04,9331.0,111.0818,111.1488,110.9382,111.101,9331.0
2016-07-18 10:40:00,116.0,116.15,116.0,116.02,6400.0,111.0627,111.2063,111.0627,111.0818,6400.0
2016-07-18 10:45:00,116.02,116.05,115.83,115.84,12319.0,111.0818,111.1105,110.8999,110.9095,12319.0
2016-07-18 10:50:00,115.85,116.08,115.82,116.03,13926.0,110.9191,111.1393,110.8903,111.0914,13926.0
2016-07-18 10:55:00,116.03,116.07,115.93,116.0,9732.0,111.0914,111.1297,110.9956,111.0627,9732.0
2016-07-18 11:00:00,116.01,116.03,115.96,116.03,8531.0,111.0722,111.0914,111.0244,111.0914,8531.0
2016-07-18 11:05:00,116.02,116.18,116.01,116.01,8494.0,111.0818,111.235,111.0722,111.0722,8494.0
2016-07-18 11:10:00,116.08,116.12,115.98,116.03,6689.0,111.1393,111.1776,111.0435,111.0914,6689.0
2016-07-18 11:15:00,116.02,116.05,115.99,116.02,5105.0,111.0818,111.1105,111.0531,111.0818,5105.0
2016-07-18 11:20:00,115.99,116.04,115.97,116.01,5261.0,111.0531,111.101,111.0339,111.0722,5261.0
2016-07-18 11:25:00,115.99,116.01,115.93,115.95,5034.0,111.0531,111.0722,110.9956,111.0148,5034.0
2016-07-18 11:30:00,115.93,115.94,115.87,115.87,3876.0,110.9956,111.0052,110.9382,110.9382,3876.0
2016-07-18 11:35:00,115.87,115.94,115.87,115.93,4100.0,110.9382,111.0052,110.9382,110.9956,4100.0
2016-07-18 11:40:00,115.92,115.92,115.76,115.81,4232.0,110.9861,110.9861,110.8329,110.8808,4232.0
2016-07-18 11:45:00,115.77,115.91,115.76,115.9,6009.0,110.8425,110.9765,110.8329,110.9669,6009.0
2016-07-18 11:50:00,115.95,116.01,115.9,115.97,7951.0,111.0148,111.0722,110.9669,111.0339,7951.0
2016-07-18 11:55:00,115.98,116.04,115.94,115.94,15511.0,111.0435,111.101,111.0052,111.0052,15511.0
2016-07-18 12:00:00,115.93,116.0,115.86,116.0,3970.0,110.9956,111.0627,110.9286,111.0627,3970.0
2016-07-18 12:05:00,115.99,116.01,115.97,116.0,3200.0,111.0531,111.0722,111.0339,111.0627,3200.0
2016-07-18 12:10:00,115.99,116.0,115.9,115.94,3770.0,111.0531,111.0627,110.9669,111.0052,3770.0
2016-07-18 12:15:00,115.95,115.95,115.65,115.67,10352.0,111.0148,111.0148,110.7276,110.7467,10352.0
2016-07-18 12:20:00,115.65,115.77,115.65,115.73,4825.0,110.7276,110.8425,110.7276,110.8042,4825.0
2016-07-18 12:25:00,115.7,115.76,115.67,115.68,2324.0,110.7754,110.8329,110.7467,110.7563,2324.0
2016-07-18 12:30:00,115.67,115.67,115.57,115.59,3050.0,110.7467,110.7467,110.651,110.6701,3050.0
2016-07-18 12:35:00,115.6,115.74,115.6,115.67,4731.0,110.6797,110.8137,110.6797,110.7467,4731.0
2016-07-18 12:40:00,115.71,115.71,115.49,115.67,10692.0,110.785,110.785,110.5744,110.7467,10692.0
2016-07-18 12:45:00,115.62,115.66,115.61,115.64,2700.0,110.6988,110.7371,110.6893,110.718,2700.0
2016-07-18 12:50:00,115.63,115.63,115.53,115.54,17309.0,110.7084,110.7084,110.6127,110.6222,17309.0
2016-07-18 12:55:00,115.55,115.62,115.54,115.59,1650.0,110.6318,110.6988,110.6222,110.6701,1650.0
2016-07-18 13:00:00,115.62,115.7,115.62,115.64,3708.0,110.6988,110.7754,110.6988,110.718,3708.0
2016-07-18 13:05:00,115.65,115.75,115.5,115.7,22243.0,110.7276,110.8233,110.584,110.7754,22243.0
2016-07-18 13:10:00,115.68,115.68,115.44,115.44,5082.0,110.7563,110.7563,110.5265,110.5265,5082.0
2016-07-18 13:15:00,115.44,115.53,115.39,115.45,106300.0,110.5265,110.6127,110.4786,110.5361,106300.0
2016-07-18 13:20:00,115.44,115.55,115.44,115.54,3500.0,110.5265,110.6318,110.5265,110.6222,3500.0
2016-07-18 13:25:00,115.57,115.61,115.53,115.58,4881.0,110.651,110.6893,110.6127,110.6605,4881.0
2016-07-18 13:30:00,115.56,115.7,115.52,115.65,4395.0,110.6414,110.7754,110.6031,110.7276,4395.0
2016-07-18 13:35:00,115.68,115.73,115.68,115.73,3260.0,110.7563,110.8042,110.7563,110.8042,3260.0
2016-07-18 13:40:00,115.74,115.76,115.65,115.75,6725.0,110.8137,110.8329,110.7276,110.8233,6725.0
2016-07-18 13:45:00,115.76,115.77,115.64,115.68,6057.0,110.8329,110.8425,110.718,110.7563,6057.0
2016-07-18 13:50:00,115.66,115.68,115.62,115.64,8359.0,110.7371,110.7563,110.6988,110.718,8359.0
2016-07-18 13:55:00,115.61,115.71,115.6,115.7,4586.0,110.6893,110.785,110.6797,110.7754,4586.0
2016-07-18 14:00:00,115.73,115.76,115.61,115.69,4550.0,110.8042,110.8329,110.6893,110.7659,4550.0
2016-07-18 14:05:00,115.65,115.72,115.6,115.72,7554.0,110.7276,110.7946,110.6797,110.7946,7554.0
2016-07-18 14:10:00,115.74,115.81,115.72,115.75,3704.0,110.8137,110.8808,110.7946,110.8233,3704.0
2016-07-18 14:15:00,115.76,115.79,115.66,115.71,7600.0,110.8329,110.8616,110.7371,110.785,7600.0
2016-07-18 14:20:00,115.68,115.75,115.64,115.67,4400.0,110.7563,110.8233,110.718,110.7467,4400.0
2016-07-18 14:25:00,115.65,115.76,115.65,115.72,4150.0,110.7276,110.8329,110.7276,110.7946,4150.0
2016-07-18 14:30:00,115.75,115.75,115.64,115.65,5865.0,110.8233,110.8233,110.718,110.7276,5865.0
2016-07-18 14:35:00,115.68,115.72,115.64,115.68,8300.0,110.7563,110.7946,110.718,110.7563,8300.0
2016-07-18 14:40:00,115.69,115.7,115.65,115.7,8309.0,110.7659,110.7754,110.7276,110.7754,8309.0
2016-07-18 14:45:00,115.69,115.72,115.68,115.72,8126.0,110.7659,110.7946,110.7563,110.7946,8126.0
2016-07-18 14:50:00,115.74,115.76,115.68,115.72,6601.0,110.8137,110.8329,110.7563,110.7946,6601.0
2016-07-18 14:55:00,115.71,115.78,115.69,115.76,5475.0,110.785,110.852,110.7659,110.8329,5475.0
2016-07-18 15:00:00,115.74,115.77,115.67,115.7,7200.0,110.8137,110.8425,110.7467,110.7754,7200.0
2016-07-18 15:05:00,115.7,115.72,115.68,115.7,6257.0,110.7754,110.7946,110.7563,110.7754,6257.0
2016-07-18 15:10:00,115.73,115.75,115.65,115.7,15370.0,110.8042,110.8233,110.7276,110.7754,15370.0
2016-07-18 15:15:00,115.68,115.75,115.68,115.74,5000.0,110.7563,110.8233,110.7563,110.8137,5000.0
2016-07-18 15:20:00,115.73,115.76,115.69,115.69,4500.0,110.8042,110.8329,110.7659,110.7659,4500.0
2016-07-18 15:25:00,115.72,115.72,115.6,115.69,12868.0,110.7946,110.7946,110.6797,110.7659,12868.0
2016-07-18 15:30:00,115.7,115.7,115.63,115.65,10476.0,110.7754,110.7754,110.7084,110.7276,10476.0
2016-07-18 15:35:00,115.65,115.65,115.56,115.59,9704.0,110.7276,110.7276,110.6414,110.6701,9704.0
2016-07-18 15:40:00,115.58,115.64,115.57,115.59,13235.0,110.6605,110.718,110.651,110.6701,13235.0
2016-07-18 15:45:00,115.58,115.64,115.56,115.57,20819.0,110.6605,110.718,110.6414,110.651,20819.0
2016-07-18 15:50:00,115.56,115.57,115.48,115.49,24512.0,110.6414,110.651,110.5648,110.5744,24512.0
2016-07-18 15:55:00,115.5,115.57,115.47,115.53,44444.0,110.584,110.651,110.5552,110.6127,44444.0
2016-07-19 09:30:00,114.69,115.07,114.28,114.66,16053.0,109.8084,110.1723,109.4159,109.7797,16053.0
2016-07-19 09:35:00,114.79,115.23,114.69,115.09,39887.0,109.9042,110.3254,109.8084,110.1914,39887.0
2016-07-19 09:40:00,115.09,115.87,115.03,115.81,19031.0,110.1914,110.9382,110.134,110.8808,19031.0
2016-07-19 09:45:00,115.59,115.59,114.98,114.98,26315.0,110.6701,110.6701,110.0861,110.0861,26315.0
2016-07-19 09:50:00,114.83,114.83,114.72,114.83,4238.0,109.9425,109.9425,109.8372,109.9425,4238.0
2016-07-19 09:55:00,114.81,114.92,114.54,114.92,11696.0,109.9233,110.0286,109.6648,110.0286,11696.0
2016-07-19 10:00:00,114.89,114.94,114.45,114.59,13070.0,109.9999,110.0478,109.5786,109.7127,13070.0
2016-07-19 10:05:00,114.56,114.76,114.49,114.72,12463.0,109.684,109.8754,109.6169,109.8372,12463.0
2016-07-19 10:10:00,114.75,114.93,114.74,114.87,4635.0,109.8659,110.0382,109.8563,109.9808,4635.0
2016-07-19 10:15:00,114.88,115.15,114.86,115.0,10553.0,109.9903,110.2488,109.9712,110.1052,10553.0
2016-07-19 10:20:00,115.1,115.33,115.04,115.31,23063.0,110.201,110.4212,110.1435,110.402,23063.0
2016-07-19 10:25:00,115.3,115.47,115.0,115.0,23379.0,110.3925,110.5552,110.1052,110.1052,23379.0
2016-07-19 10:30:00,115.03,115.12,114.98,115.07,18765.0,110.134,110.2201,110.0861,110.1723,18765.0
2016-07-19 10:35:00,115.08,115.17,115.02,115.11,24241.0,110.1818,110.268,110.1244,110.2106,24241.0
2016-07-19 10:40:00,115.12,115.23,115.04,115.06,4601.0,110.2201,110.3254,110.1435,110.1627,4601.0
2016-07-19 10:45:00,115.06,115.08,114.86,114.86,13062.0,110.1627,110.1818,109.9712,109.9712,13062.0
2016-07-19 10:50:00,114.87,115.0,114.86,114.89,11600.0,109.9808,110.1052,109.9712,109.9999,11600.0
2016-07-19 10:55:00,114.89,115.0,114.88,114.97,4750.0,109.9999,110.1052,109.9903,110.0765,4750.0
2016-07-19 11:00:00,114.98,115.1,114.96,115.07,10996.0,110.0861,110.201,110.0669,110.1723,10996.0
2016-07-19 11:05:00,115.05,115.3,115.05,115.29,9588.0,110.1531,110.3925,110.1531,110.3829,9588.0
2016-07-19 11:10:00,115.23,115.29,115.11,115.14,17091.0,110.3254,110.3829,110.2106,110.2393,17091.0
2016-07-19 11:15:00,115.14,115.36,115.14,115.3,4900.0,110.2393,110.4499,110.2393,110.3925,4900.0
2016-07-19 11:20:00,115.24,115.28,115.13,115.17,18775.0,110.335,110.3733,110.2297,110.268,18775.0
2016-07-19 11:25:00,115.17,115.22,115.14,115.17,3063.0,110.268,110.3159,110.2393,110.268,3063.0
2016-07-19 11:30:00,115.2,115.2,115.15,115.15,6675.0,110.2967,110.2967,110.2488,110.2488,6675.0
2016-07-19 11:35:00,115.14,115.2,115.13,115.15,2000.0,110.2393,110.2967,110.2297,110.2488,2000.0
2016-07-19 11:40:00,115.15,115.17,115.05,115.05,105145.0,110.2488,110.268,110.1531,110.1531,105145.0
2016-07-19 11:45:00,115.03,115.03,114.8,114.83,19303.0,110.134,110.134,109.9137,109.9425,19303.0
2016-07-19 11:50:00,114.87,115.07,114.82,115.07,4306.0,109.9808,110.1723,109.9329,110.1723,4306.0
2016-07-19 11:55:00,115.04,115.15,115.01,115.02,3100.0,110.1435,110.2488,110.1148,110.1244,3100.0
2016-07-19 12:00:00,115.05,115.12,115.0,115.09,8125.0,110.1531,110.2201,110.1052,110.1914,8125.0
2016-07-19 12:05:00,115.09,115.18,115.09,115.18,33118.0,110.1914,110.2776,110.1914,110.2776,33118.0
2016-07-19 12:10:00,115.14,115.38,115.14,115.27,31188.0,110.2393,110.4691,110.2393,110.3637,31188.0
2016-07-19 12:15:00,115.28,115.37,115.26,115.35,4500.0,110.3733,110.4595,110.3542,110.4403,4500.0
2016-07-19 12:20:00,115.35,115.36,115.29,115.31,2900.0,110.4403,110.4499,110.3829,110.402,2900.0
2016-07-19 12:25:00,115.31,115.41,115.26,115.37,15710.0,110.402,110.4978,110.3542,110.4595,15710.0
2016-07-19 12:30:00,115.36,115.36,115.25,115.33,3104.0,110.4499,110.4499,110.3446,110.4212,3104.0
2016-07-19 12:35:00,115.32,115.41,115.29,115.39,4350.0,110.4116,110.4978,110.3829,110.4786,4350.0
2016-07-19 12:40:00,115.34,115.43,115.33,115.36,9899.0,110.4308,110.5169,110.4212,110.4499,9899.0
2016-07-19 12:45:00,115.35,115.56,115.29,115.54,17101.0,110.4403,110.6414,110.3829,110.6222,17101.0
2016-07-19 12:50:00,115.57,115.76,115.57,115.7,22163.0,110.651,110.8329,110.651,110.7754,22163.0
2016-07-19 12:55:00,115.68,115.84,115.65,115.84,19695.0,110.7563,110.9095,110.7276,110.9095,19695.0
2016-07-19 13:00:00,115.84,115.84,115.73,115.73,5992.0,110.9095,110.9095,110.8042,110.8042,5992.0
2016-07-19 13:05:00,115.75,115.88,115.74,115.74,8152.0,110.8233,110.9478,110.8137,110.8137,8152.0
2016-07-19 13:10:00,115.69,115.76,115.69,115.69,3803.0,110.7659,110.8329,110.7659,110.7659,3803.0
2016-07-19 13:15:00,115.66,115.77,115.62,115.75,7214.0,110.7371,110.8425,110.6988,110.8233,7214.0
2016-07-19 13:20:00,115.73,115.75,115.7,115.73,1718.0,110.8042,110.8233,110.7754,110.8042,1718.0
2016-07-19 13:25:00,115.73,115.82,115.73,115.82,4100.0,110.8042,110.8903,110.8042,110.8903,4100.0
2016-07-19 13:30:00,115.82,115.95,115.81,115.87,6945.0,110.8903,111.0148,110.8808,110.9382,6945.0
2016-07-19 13:35:00,115.83,115.85,115.75,115.82,2752.0,110.8999,110.9191,110.8233,110.8903,2752.0
2016-07-19 13:40:00,115.82,115.82,115.69,115.74,2248.0,110.8903,110.8903,110.7659,110.8137,2248.0
2016-07-19 13:45:00,115.71,115.77,115.65,115.7,9186.0,110.785,110.8425,110.7276,110.7754,9186.0
2016-07-19 13:50:00,115.7,115.73,115.63,115.66,4411.0,110.7754,110.8042,110.7084,110.7371,4411.0
2016-07-19 13:55:00,115.65,115.72,115.63,115.65,3700.0,110.7276,110.7946,110.7084,110.7276,3700.0
2016-07-19 14:00:00,115.68,115.76,115.66,115.76,4710.0,110.7563,110.8329,110.7371,110.8329,4710.0
2016-07-19 14:05:00,115.78,115.84,115.76,115.78,3700.0,110.852,110.9095,110.8329,110.852,3700.0
2016-07-19 14:10:00,115.77,115.93,115.77,115.87,9718.0,110.8425,110.9956,110.8425,110.9382,9718.0
2016-07-19 14:15:00,115.87,116.08,115.87,116.05,13018.0,110.9382,111.1393,110.9382,111.1105,13018.0
2016-07-19 14:20:00,116.07,116.15,116.03,116.15,11295.0,111.1297,111.2063,111.0914,111.2063,11295.0
2016-07-19 14:25:00,116.13,116.22,116.1,116.18,15114.0,111.1871,111.2733,111.1584,111.235,15114.0
2016-07-19 14:30:00,116.17,116.18,116.14,116.14,6400.0,111.2254,111.235,111.1967,111.1967,6400.0
2016-07-19 14:35:00,116.1,116.13,116.08,116.09,7319.0,111.1584,111.1871,111.1393,111.1488,7319.0
2016-07-19 14:40:00,116.03,116.21,116.03,116.21,10100.0,111.0914,111.2637,111.0914,111.2637,10100.0
2016-07-19 14:45:00,116.22,116.23,116.14,116.17,11646.0,111.2733,111.2829,111.1967,111.2254,11646.0
2016-07-19 14:50:00,116.12,116.19,116.09,116.17,7376.0,111.1776,111.2446,111.1488,111.2254,7376.0
2016-07-19 14:55:00,116.16,116.21,116.09,116.09,6373.0,111.2159,111.2637,111.1488,111.1488,6373.0
2016-07-19 15:00:00,116.13,116.13,116.05,116.05,6736.0,111.1871,111.1871,111.1105,111.1105,6736.0
2016-07-19 15:05:00,116.05,116.12,116.01,116.04,13519.0,111.1105,111.1776,111.0722,111.101,13519.0
2016-07-19 15:10:00,116.04,116.07,116.01,116.05,7106.0,111.101,111.1297,111.0722,111.1105,7106.0
2016-07-19 15:15:00,116.06,116.23,116.06,116.21,12048.0,111.1201,111.2829,111.1201,111.2637,12048.0
2016-07-19 15:20:00,116.21,116.27,116.2,116.21,9367.0,111.2637,111.3212,111.2542,111.2637,9367.0
2016-07-19 15:25:00,116.21,116.23,116.1,116.18,10902.0,111.2637,111.2829,111.1584,111.235,10902.0
2016-07-19 15:30:00,116.16,116.28,116.1,116.28,14035.0,111.2159,111.3308,111.1584,111.3308,14035.0
2016-07-19 15:35:00,116.26,116.27,116.19,116.22,22399.0,111.3116,111.3212,111.2446,111.2733,22399.0
2016-07-19 15:40:00,116.22,116.27,116.21,116.26,17842.0,111.2733,111.3212,111.2637,111.3116,17842.0
2016-07-19 15:45:00,116.27,116.29,116.2,116.21,19163.0,111.3212,111.3403,111.2542,111.2637,19163.0
2016-07-19 15:50:00,116.19,116.24,116.14,116.15,91730.0,111.2446,111.2925,111.1967,111.2063,91730.0
2016-07-19 15:55:00,116.16,116.18,115.97,116.13,140243.0,111.2159,111.235,111.0339,111.1871,140243.0
2016-07-20 09:30:00,116.26,116.37,115.79,116.33,21941.0,111.3116,111.4169,110.8616,111.3786,21941.0
2016-07-20 09:35:00,116.34,116.47,116.18,116.34,26394.0,111.3882,111.5127,111.235,111.3882,26394.0
2016-07-20 09:40:00,116.37,116.7,115.86,115.95,23018.0,111.4169,111.7329,110.9286,111.0148,23018.0
2016-07-20 09:45:00,115.97,116.47,115.94,116.26,33325.0,111.0339,111.5127,111.0052,111.3116,33325.0
2016-07-20 09:50:00,116.3,116.34,116.09,116.11,15770.0,111.3499,111.3882,111.1488,111.168,15770.0
2016-07-20 09:55:00,116.12,116.31,116.04,116.24,20282.0,111.1776,111.3595,111.101,111.2925,20282.0
2016-07-20 10:00:00,116.27,116.27,116.07,116.23,23330.0,111.3212,111.3212,111.1297,111.2829,23330.0
2016-07-20 10:05:00,116.23,116.37,116.19,116.22,34509.0,111.2829,111.4169,111.2446,111.2733,34509.0
2016-07-20 10:10:00,116.19,116.38,116.19,116.32,15675.0,111.2446,111.4265,111.2446,111.3691,15675.0
2016-07-20 10:15:00,116.32,116.75,116.32,116.75,13197.0,111.3691,111.7807,111.3691,111.7807,13197.0
2016-07-20 10:20:00,116.75,116.98,116.74,116.95,18625.0,111.7807,112.001,111.7712,111.9722,18625.0
2016-07-20 10:25:00,116.97,117.28,116.92,117.18,30757.0,111.9914,112.2882,111.9435,112.1924,30757.0
2016-07-20 10:30:00,117.16,117.24,117.07,117.09,32940.0,112.1733,112.2499,112.0871,112.1063,32940.0
2016-07-20 10:35:00,117.05,117.15,117.01,117.15,8909.0,112.068,112.1637,112.0297,112.1637,8909.0
2016-07-20 10:40:00,117.18,117.45,117.17,117.43,29330.0,112.1924,112.451,112.1829,112.4318,29330.0
2016-07-20 10:45:00,117.44,117.66,117.44,117.59,23712.0,112.4414,112.652,112.4414,112.585,23712.0
2016-07-20 10:50:00,117.62,117.65,117.47,117.52,12695.0,112.6137,112.6424,112.4701,112.518,12695.0
2016-07-20 10:55:00,117.5,117.74,117.5,117.7,37067.0,112.4988,112.7286,112.4988,112.6903,37067.0
2016-07-20 11:00:00,117.7,117.87,117.65,117.87,15076.0,112.6903,112.8531,112.6424,112.8531,15076.0
2016-07-20 11:05:00,117.83,117.86,117.68,117.68,8300.0,112.8148,112.8435,112.6712,112.6712,8300.0
2016-07-20 11:10:00,117.65,117.69,117.55,117.62,8947.0,112.6424,112.6807,112.5467,112.6137,8947.0
2016-07-20 11:15:00,117.64,117.66,117.6,117.64,20410.0,112.6329,112.652,112.5946,112.6329,20410.0
2016-07-20 11:20:00,117.66,117.66,117.51,117.59,12844.0,112.652,112.652,112.5084,112.585,12844.0
2016-07-20 11:25:00,117.59,117.67,117.55,117.56,8564.0,112.585,112.6616,112.5467,112.5563,8564.0
2016-07-20 11:30:00,117.58,117.63,117.43,117.48,11151.0,112.5754,112.6233,112.4318,112.4797,11151.0
2016-07-20 11:35:00,117.48,117.63,117.45,117.56,17414.0,112.4797,112.6233,112.451,112.5563,17414.0
2016-07-20 11:40:00,117.54,117.6,117.44,117.46,8565.0,112.5371,112.5946,112.4414,112.4605,8565.0
2016-07-20 11:45:00,117.45,117.57,117.45,117.56,5640.0,112.451,112.5658,112.451,112.5563,5640.0
2016-07-20 11:50:00,117.56,117.58,117.53,117.57,11437.0,112.5563,112.5754,112.5275,112.5658,11437.0
2016-07-20 11:55:00,117.57,117.74,117.57,117.62,9520.0,112.5658,112.7286,112.5658,112.6137,9520.0
2016-07-20 12:00:00,117.61,117.64,117.51,117.54,7964.0,112.6041,112.6329,112.5084,112.5371,7964.0
2016-07-20 12:05:00,117.55,117.62,117.49,117.57,22108.0,112.5467,112.6137,112.4893,112.5658,22108.0
2016-07-20 12:10:00,117.58,117.67,117.55,117.67,4921.0,112.5754,112.6616,112.5467,112.6616,4921.0
2016-07-20 12:15:00,117.7,117.7,117.65,117.68,3200.0,112.6903,112.6903,112.6424,112.6712,3200.0
2016-07-20 12:20:00,117.72,117.72,117.62,117.64,5750.0,112.7095,112.7095,112.6137,112.6329,5750.0
2016-07-20 12:25:00,117.68,117.73,117.61,117.7,4350.0,112.6712,112.719,112.6041,112.6903,4350.0
2016-07-20 12:30:00,117.68,117.68,117.61,117.66,3200.0,112.6712,112.6712,112.6041,112.652,3200.0
2016-07-20 12:35:00,117.67,117.67,117.51,117.53,5697.0,112.6616,112.6616,112.5084,112.5275,5697.0
2016-07-20 12:40:00,117.54,117.56,117.45,117.48,4450.0,112.5371,112.5563,112.451,112.4797,4450.0
2016-07-20 12:45:00,117.48,117.54,117.48,117.51,2200.0,112.4797,112.5371,112.4797,112.5084,2200.0
2016-07-20 12:50:00,117.51,117.62,117.47,117.58,4769.0,112.5084,112.6137,112.4701,112.5754,4769.0
2016-07-20 12:55:00,117.6,117.61,117.55,117.59,2800.0,112.5946,112.6041,112.5467,112.585,2800.0
2016-07-20 13:00:00,117.58,117.63,117.54,117.61,4400.0,112.5754,112.6233,112.5371,112.6041,4400.0
2016-07-20 13:05:00,117.64,117.64,117.57,117.6,8640.0,112.6329,112.6329,112.5658,112.5946,8640.0
2016-07-20 13:10:00,117.58,117.61,117.52,117.61,4429.0,112.5754,112.6041,112.518,112.6041,4429.0
2016-07-20 13:15:00,117.63,117.66,117.59,117.65,3019.0,112.6233,112.652,112.585,112.6424,3019.0
2016-07-20 13:20:00,117.65,117.72,117.65,117.71,6600.0,112.6424,112.7095,112.6424,112.6999,6600.0
2016-07-20 13:25:00,117.7,117.86,117.68,117.8,10442.0,112.6903,112.8435,112.6712,112.7861,10442.0
2016-07-20 13:30:00,117.82,117.89,117.8,117.84,5534.0,112.8052,112.8722,112.7861,112.8244,5534.0
2016-07-20 13:35:00,117.87,117.89,117.77,117.81,4112.0,112.8531,112.8722,112.7573,112.7956,4112.0
2016-07-20 13:40:00,117.85,117.86,117.76,117.78,3310.0,112.8339,112.8435,112.7478,112.7669,3310.0
2016-07-20 13:45:00,117.81,117.82,117.74,117.76,2818.0,112.7956,112.8052,112.7286,112.7478,2818.0
2016-07-20 13:50:00,117.77,117.82,117.75,117.79,2254.0,112.7573,112.8052,112.7382,112.7765,2254.0
2016-07-20 13:55:00,117.76,117.77,117.69,117.69,5910.0,112.7478,112.7573,112.6807,112.6807,5910.0
2016-07-20 14:00:00,117.72,117.8,117.7,117.73,4988.0,112.7095,112.7861,112.6903,112.719,4988.0
2016-07-20 14:05:00,117.7,117.76,117.68,117.76,3270.0,112.6903,112.7478,112.6712,112.7478,3270.0
2016-07-20 14:10:00,117.8,117.81,117.71,117.72,6824.0,112.7861,112.7956,112.6999,112.7095,6824.0
2016-07-20 14:15:00,117.71,117.76,117.7,117.76,5607.0,112.6999,112.7478,112.6903,112.7478,5607.0
2016-07-20 14:20:00,117.73,117.74,117.53,117.54,9492.0,112.719,112.7286,112.5275,112.5371,9492.0
2016-07-20 14:25:00,117.56,117.79,117.53,117.65,17211.0,112.5563,112.7765,112.5275,112.6424,17211.0
2016-07-20 14:30:00,117.6,117.74,117.5,117.53,13170.0,112.5946,112.7286,112.4988,112.5275,13170.0
2016-07-20 14:35:00,117.56,117.61,117.53,117.58,8272.0,112.5563,112.6041,112.5275,112.5754,8272.0
2016-07-20 14:40:00,117.58,117.59,117.27,117.4,42488.0,112.5754,112.585,112.2786,112.4031,42488.0
2016-07-20 14:45:00,117.36,117.47,117.32,117.39,15495.0,112.3648,112.4701,112.3265,112.3935,15495.0
2016-07-20 14:50:00,117.4,117.48,117.37,117.42,10635.0,112.4031,112.4797,112.3744,112.4222,10635.0
2016-07-20 14:55:00,117.42,117.48,117.37,117.38,6160.0,112.4222,112.4797,112.3744,112.3839,6160.0
2016-07-20 15:00:00,117.37,117.38,117.27,117.3,6506.0,112.3744,112.3839,112.2786,112.3073,6506.0
2016-07-20 15:05:00,117.3,117.35,117.22,117.33,11200.0,112.3073,112.3552,112.2307,112.3361,11200.0
2016-07-20 15:10:00,117.34,117.35,117.26,117.35,14873.0,112.3456,112.3552,112.269,112.3552,14873.0
2016-07-20 15:15:00,117.32,117.48,117.31,117.46,23631.0,112.3265,112.4797,112.3169,112.4605,23631.0
2016-07-20 15:20:00,117.48,117.49,117.27,117.27,12882.0,112.4797,112.4893,112.2786,112.2786,12882.0
2016-07-20 15:25:00,117.27,117.48,117.25,117.44,38624.0,112.2786,112.4797,112.2595,112.4414,38624.0
2016-07-20 15:30:00,117.43,117.47,117.36,117.39,4200.0,112.4318,112.4701,112.3648,112.3935,4200.0
2016-07-20 15:35:00,117.4,117.44,117.32,117.35,23564.0,112.4031,112.4414,112.3265,112.3552,23564.0
2016-07-20 15:40:00,117.34,117.38,117.19,117.24,30266.0,112.3456,112.3839,112.202,112.2499,30266.0
2016-07-20 15:45:00,117.25,117.33,117.25,117.26,12852.0,112.2595,112.3361,112.2595,112.269,12852.0
2016-07-20 15:50:00,117.27,117.33,117.24,117.3,28655.0,112.2786,112.3361,112.2499,112.3073,28655.0
2016-07-20 15:55:00,117.31,117.31,117.16,117.21,49175.0,112.3169,112.3169,112.1733,112.2212,49175.0
2016-07-21 09:30:00,117.07,117.27,116.62,117.14,31861.0,112.0871,112.2786,111.6563,112.1541,31861.0
2016-07-21 09:35:00,117.17,117.17,116.75,116.96,21955.0,112.1829,112.1829,111.7807,111.9818,21955.0
2016-07-21 09:40:00,116.93,117.08,116.64,117.01,46450.0,111.9531,112.0967,111.6754,112.0297,46450.0
2016-07-21 09:45:00,117.05,117.13,116.92,116.96,15214.0,112.068,112.1446,111.9435,111.9818,15214.0
2016-07-21 09:50:00,116.97,117.03,116.71,116.93,52949.0,111.9914,112.0488,111.7425,111.9531,52949.0
2016-07-21 09:55:00,116.94,117.02,116.5,116.58,16763.0,111.9627,112.0393,111.5414,111.618,16763.0
2016-07-21 10:00:00,116.67,116.89,116.67,116.85,15477.0,111.7042,111.9148,111.7042,111.8765,15477.0
2016-07-21 10:05:00,116.89,117.0,116.56,116.78,31122.0,111.9148,112.0201,111.5988,111.8095,31122.0
2016-07-21 10:10:00,116.75,116.96,116.69,116.85,50389.0,111.7807,111.9818,111.7233,111.8765,50389.0
2016-07-21 10:15:00,116.82,116.9,116.78,116.83,6728.0,111.8478,111.9244,111.8095,111.8573,6728.0
2016-07-21 10:20:00,116.82,116.99,116.73,116.92,42673.0,111.8478,112.0105,111.7616,111.9435,42673.0
2016-07-21 10:25:00,116.93,116.93,116.57,116.64,34418.0,111.9531,111.9531,111.6084,111.6754,34418.0
2016-07-21 10:30:00,116.63,116.76,116.56,116.59,14113.0,111.6659,111.7903,111.5988,111.6276,14113.0
2016-07-21 10:35:00,116.52,116.67,116.47,116.47,10367.0,111.5605,111.7042,111.5127,111.5127,10367.0
2016-07-21 10:40:00,116.49,116.64,116.49,116.61,10171.0,111.5318,111.6754,111.5318,111.6467,10171.0
2016-07-21 10:45:00,116.56,116.62,116.5,116.59,7072.0,111.5988,111.6563,111.5414,111.6276,7072.0
2016-07-21 10:50:00,116.62,116.73,116.56,116.57,12752.0,111.6563,111.7616,111.5988,111.6084,12752.0
2016-07-21 10:55:00,116.58,116.58,116.45,116.49,11250.0,111.618,111.618,111.4935,111.5318,11250.0
2016-07-21 11:00:00,116.51,116.59,116.47,116.55,10797.0,111.551,111.6276,111.5127,111.5893,10797.0
2016-07-21 11:05:00,116.58,116.65,116.53,116.56,6042.0,111.618,111.685,111.5701,111.5988,6042.0
2016-07-21 11:10:00,116.55,116.7,116.51,116.66,6257.0,111.5893,111.7329,111.551,111.6946,6257.0
2016-07-21 11:15:00,116.66,116.68,116.57,116.64,4044.0,111.6946,111.7137,111.6084,111.6754,4044.0
2016-07-21 11:20:00,116.64,116.79,116.57,116.74,13340.0,111.6754,111.819,111.6084,111.7712,13340.0
2016-07-21 11:25:00,116.76,117.04,116.72,117.04,12121.0,111.7903,112.0584,111.752,112.0584,12121.0
2016-07-21 11:30:00,117.01,117.03,116.93,116.99,7261.0,112.0297,112.0488,111.9531,112.0105,7261.0
2016-07-21 11:35:00,117.02,117.02,116.87,116.87,5339.0,112.0393,112.0393,111.8956,111.8956,5339.0
2016-07-21 11:40:00,116.83,116.84,116.77,116.82,2552.0,111.8573,111.8669,111.7999,111.8478,2552.0
2016-07-21 11:45:00,116.84,116.84,116.46,116.54,32450.0,111.8669,111.8669,111.5031,111.5797,32450.0
2016-07-21 11:50:00,116.51,116.64,116.48,116.58,4549.0,111.551,111.6754,111.5222,111.618,4549.0
2016-07-21 11:55:00,116.6,116.88,116.57,116.88,5937.0,111.6371,111.9052,111.6084,111.9052,5937.0
2016-07-21 12:00:00,116.9,116.9,116.81,116.81,3200.0,111.9244,111.9244,111.8382,111.8382,3200.0
2016-07-21 12:05:00,116.79,116.9,116.79,116.84,2900.0,111.819,111.9244,111.819,111.8669,2900.0
2016-07-21 12:10:00,116.87,116.88,116.76,116.8,6020.0,111.8956,111.9052,111.7903,111.8286,6020.0
2016-07-21 12:15:00,116.79,116.79,116.7,116.74,1525.0,111.819,111.819,111.7329,111.7712,1525.0
2016-07-21 12:20:00,116.7,116.7,116.62,116.67,1900.0,111.7329,111.7329,111.6563,111.7042,1900.0
2016-07-21 12:25:00,116.61,116.76,116.59,116.75,6568.0,111.6467,111.7903,111.6276,111.7807,6568.0
2016-07-21 12:30:00,116.74,116.79,116.7,116.71,1472.0,111.7712,111.819,111.7329,111.7425,1472.0
2016-07-21 12:35:00,116.68,116.72,116.65,116.71,2775.0,111.7137,111.752,111.685,111.7425,2775.0
2016-07-21 12:40:00,116.69,116.69,116.59,116.62,27601.0,111.7233,111.7233,111.6276,111.6563,27601.0
2016-07-21 12:45:00,116.62,116.67,116.6,116.62,2800.0,111.6563,111.7042,111.6371,111.6563,2800.0
2016-07-21 12:50:00,116.59,116.59,116.51,116.58,2290.0,111.6276,111.6276,111.551,111.618,2290.0
2016-07-21 12:55:00,116.56,116.57,116.45,116.48,3688.0,111.5988,111.6084,111.4935,111.5222,3688.0
2016-07-21 13:00:00,116.46,116.47,116.41,116.41,4793.0,111.5031,111.5127,111.4552,111.4552,4793.0
2016-07-21 13:05:00,116.42,116.44,116.33,116.38,27722.0,111.4648,111.4839,111.3786,111.4265,27722.0
2016-07-21 13:10:00,116.37,116.41,116.34,116.4,4800.0,111.4169,111.4552,111.3882,111.4456,4800.0
2016-07-21 13:15:00,116.37,116.4,116.3,116.4,2633.0,111.4169,111.4456,111.3499,111.4456,2633.0
2016-07-21 13:20:00,116.43,116.45,116.35,116.44,2600.0,111.4744,111.4935,111.3978,111.4839,2600.0
2016-07-21 13:25:00,116.41,116.45,116.37,116.45,1710.0,111.4552,111.4935,111.4169,111.4935,1710.0
2016-07-21 13:30:00,116.46,116.5,116.42,116.45,2200.0,111.5031,111.5414,111.4648,111.4935,2200.0
2016-07-21 13:35:00,116.51,116.57,116.47,116.47,1854.0,111.551,111.6084,111.5127,111.5127,1854.0
2016-07-21 13:40:00,116.49,116.49,116.4,116.4,2200.0,111.5318,111.5318,111.4456,111.4456,2200.0
2016-07-21 13:45:00,116.43,116.49,116.41,116.42,1735.0,111.4744,111.5318,111.4552,111.4648,1735.0
2016-07-21 13:50:00,116.4,116.4,116.27,116.29,60992.0,111.4456,111.4456,111.3212,111.3403,60992.0
2016-07-21 13:55:00,116.29,116.29,116.08,116.13,23666.0,111.3403,111.3403,111.1393,111.1871,23666.0
2016-07-21 14:00:00,116.15,116.18,116.07,116.07,4700.0,111.2063,111.235,111.1297,111.1297,4700.0
2016-07-21 14:05:00,116.09,116.11,116.0,116.0,6900.0,111.1488,111.168,111.0627,111.0627,6900.0
2016-07-21 14:10:00,116.0,116.0,115.82,115.96,9788.0,111.0627,111.0627,110.8903,111.0244,9788.0
2016-07-21 14:15:00,115.97,116.0,115.91,116.0,6100.0,111.0339,111.0627,110.9765,111.0627,6100.0
2016-07-21 14:20:00,116.0,116.07,115.98,116.04,4754.0,111.0627,111.1297,111.0435,111.101,4754.0
2016-07-21 14:25:00,116.07,116.19,116.01,116.09,5900.0,111.1297,111.2446,111.0722,111.1488,5900.0
2016-07-21 14:30:00,116.09,116.14,116.04,116.14,5000.0,111.1488,111.1967,111.101,111.1967,5000.0
2016-07-21 14:35:00,116.12,116.2,116.08,116.14,3025.0,111.1776,111.2542,111.1393,111.1967,3025.0
2016-07-21 14:40:00,116.2,116.24,116.1,116.14,3362.0,111.2542,111.2925,111.1584,111.1967,3362.0
2016-07-21 14:45:00,116.12,116.14,116.02,116.13,5000.0,111.1776,111.1967,111.0818,111.1871,5000.0
2016-07-21 14:50:00,116.11,116.14,116.08,116.13,3086.0,111.168,111.1967,111.1393,111.1871,3086.0
2016-07-21 14:55:00,116.15,116.22,116.15,116.22,3301.0,111.2063,111.2733,111.2063,111.2733,3301.0
2016-07-21 15:00:00,116.18,116.25,116.15,116.2,3860.0,111.235,111.302,111.2063,111.2542,3860.0
2016-07-21 15:05:00,116.21,116.24,116.03,116.07,8593.0,111.2637,111.2925,111.0914,111.1297,8593.0
2016-07-21 15:10:00,116.06,116.09,115.99,116.04,5822.0,111.1201,111.1488,111.0531,111.101,5822.0
2016-07-21 15:15:00,116.02,116.21,116.02,116.21,7163.0,111.0818,111.2637,111.0818,111.2637,7163.0
2016-07-21 15:20:00,116.2,116.3,116.16,116.28,10200.0,111.2542,111.3499,111.2159,111.3308,10200.0
2016-07-21 15:25:00,116.31,116.45,116.3,116.45,15979.0,111.3595,111.4935,111.3499,111.4935,15979.0
2016-07-21 15:30:00,116.46,116.5,116.4,116.42,9437.0,111.5031,111.5414,111.4456,111.4648,9437.0
2016-07-21 15:35:00,116.47,116.53,116.38,116.39,10348.0,111.5127,111.5701,111.4265,111.4361,10348.0
2016-07-21 15:40:00,116.4,116.49,116.39,116.48,11366.0,111.4456,111.5318,111.4361,111.5222,11366.0
2016-07-21 15:45:00,116.45,116.64,116.45,116.59,20962.0,111.4935,111.6754,111.4935,111.6276,20962.0
2016-07-21 15:50:00,116.55,116.61,116.53,116.6,20120.0,111.5893,111.6467,111.5701,111.6371,20120.0
2016-07-21 15:55:00,116.59,116.65,116.54,116.58,33350.0,111.6276,111.685,111.5797,111.618,33350.0
2016-07-22 09:30:00,116.35,116.48,116.01,116.2,29934.0,111.3978,111.5222,111.0722,111.2542,29934.0
2016-07-22 09:35:00,116.3,116.47,116.19,116.28,8650.0,111.3499,111.5127,111.2446,111.3308,8650.0
2016-07-22 09:40:00,116.36,116.69,116.19,116.38,15597.0,111.4073,111.7233,111.2446,111.4265,15597.0
2016-07-22 09:45:00,116.37,116.48,116.07,116.11,20055.0,111.4169,111.5222,111.1297,111.168,20055.0
2016-07-22 09:50:00,116.17,116.4,116.13,116.26,12242.0,111.2254,111.4456,111.1871,111.3116,12242.0
2016-07-22 09:55:00,116.2,116.2,115.78,115.97,14258.0,111.2542,111.2542,110.852,111.0339,14258.0
2016-07-22 10:00:00,115.98,116.29,115.96,116.09,13625.0,111.0435,111.3403,111.0244,111.1488,13625.0
2016-07-22 10:05:00,116.15,116.31,116.12,116.26,24852.0,111.2063,111.3595,111.1776,111.3116,24852.0
2016-07-22 10:10:00,116.24,116.25,116.01,116.06,8009.0,111.2925,111.302,111.0722,111.1201,8009.0
2016-07-22 10:15:00,116.06,116.11,115.94,116.01,7078.0,111.1201,111.168,111.0052,111.0722,7078.0
2016-07-22 10:20:00,116.04,116.21,115.96,115.96,10749.0,111.101,111.2637,111.0244,111.0244,10749.0
2016-07-22 10:25:00,116.0,116.08,115.89,115.89,7504.0,111.0627,111.1393,110.9574,110.9574,7504.0
2016-07-22 10:30:00,115.92,116.53,115.91,116.49,25629.0,110.9861,111.5701,110.9765,111.5318,25629.0
2016-07-22 10:35:00,116.47,116.8,116.46,116.63,17326.0,111.5127,111.8286,111.5031,111.6659,17326.0
2016-07-22 10:40:00,116.66,116.66,116.54,116.6,9146.0,111.6946,111.6946,111.5797,111.6371,9146.0
2016-07-22 10:45:00,116.66,116.86,116.61,116.8,9236.0,111.6946,111.8861,111.6467,111.8286,9236.0
2016-07-22 10:50:00,116.88,116.88,116.74,116.8,5254.0,111.9052,111.9052,111.7712,111.8286,5254.0
2016-07-22 10:55:00,116.8,116.94,116.75,116.91,6407.0,111.8286,111.9627,111.7807,111.9339,6407.0
2016-07-22 11:00:00,116.93,116.95,116.77,116.81,4954.0,111.9531,111.9722,111.7999,111.8382,4954.0
2016-07-22 11:05:00,116.75,116.75,116.56,116.56,15713.0,111.7807,111.7807,111.5988,111.5988,15713.0
2016-07-22 11:10:00,116.56,116.57,116.35,116.42,11686.0,111.5988,111.6084,111.3978,111.4648,11686.0
2016-07-22 11:15:00,116.39,116.45,116.33,116.36,6682.0,111.4361,111.4935,111.3786,111.4073,6682.0
2016-07-22 11:20:00,116.32,116.4,116.29,116.36,7554.0,111.3691,111.4456,111.3403,111.4073,7554.0
2016-07-22 11:25:00,116.35,116.47,116.33,116.45,6825.0,111.3978,111.5127,111.3786,111.4935,6825.0
2016-07-22 11:30:00,116.44,116.46,116.28,116.34,12661.0,111.4839,111.5031,111.3308,111.3882,12661.0
2016-07-22 11:35:00,116.36,116.38,116.23,116.32,10810.0,111.4073,111.4265,111.2829,111.3691,10810.0
2016-07-22 11:40:00,116.32,116.63,116.3,116.56,6883.0,111.3691,111.6659,111.3499,111.5988,6883.0
2016-07-22 11:45:00,116.53,116.6,116.52,116.52,3200.0,111.5701,111.6371,111.5605,111.5605,3200.0
2016-07-22 11:50:00,116.54,116.81,116.47,116.68,6209.0,111.5797,111.8382,111.5127,111.7137,6209.0
2016-07-22 11:55:00,116.73,116.75,116.64,116.66,5200.0,111.7616,111.7807,111.6754,111.6946,5200.0
2016-07-22 12:00:00,116.68,116.72,116.6,116.66,2642.0,111.7137,111.752,111.6371,111.6946,2642.0
2016-07-22 12:05:00,116.67,116.7,116.59,116.59,2483.0,111.7042,111.7329,111.6276,111.6276,2483.0
2016-07-22 12:10:00,116.61,116.82,116.59,116.72,3100.0,111.6467,111.8478,111.6276,111.752,3100.0
2016-07-22 12:15:00,116.75,116.86,116.74,116.86,2710.0,111.7807,111.8861,111.7712,111.8861,2710.0
2016-07-22 12:20:00,116.86,116.95,116.85,116.89,4415.0,111.8861,111.9722,111.8765,111.9148,4415.0
2016-07-22 12:25:00,116.89,117.09,116.89,117.07,20520.0,111.9148,112.1063,111.9148,112.0871,20520.0
2016-07-22 12:30:00,117.04,117.06,116.99,117.02,5100.0,112.0584,112.0776,112.0105,112.0393,5100.0
2016-07-22 12:35:00,117.02,117.02,116.8,116.84,15204.0,112.0393,112.0393,111.8286,111.8669,15204.0
2016-07-22 12:40:00,116.82,116.9,116.79,116.87,7500.0,111.8478,111.9244,111.819,111.8956,7500.0
2016-07-22 12:45:00,116.85,116.92,116.8,116.88,5716.0,111.8765,111.9435,111.8286,111.9052,5716.0
2016-07-22 12:50:00,116.88,117.02,116.8,116.97,8602.0,111.9052,112.0393,111.8286,111.9914,8602.0
2016-07-22 12:55:00,117.01,117.02,116.89,116.93,4950.0,112.0297,112.0393,111.9148,111.9531,4950.0
2016-07-22 13:00:00,116.88,116.89,116.79,116.8,5210.0,111.9052,111.9148,111.819,111.8286,5210.0
2016-07-22 13:05:00,116.81,116.84,116.77,116.84,2100.0,111.8382,111.8669,111.7999,111.8669,2100.0
2016-07-22 13:10:00,116.81,116.82,116.75,116.77,3708.0,111.8382,111.8478,111.7807,111.7999,3708.0
2016-07-22 13:15:00,116.76,116.8,116.73,116.76,2620.0,111.7903,111.8286,111.7616,111.7903,2620.0
2016-07-22 13:20:00,116.78,116.91,116.78,116.88,5900.0,111.8095,111.9339,111.8095,111.9052,5900.0
2016-07-22 13:25:00,116.9,116.93,116.85,116.92,3300.0,111.9244,111.9531,111.8765,111.9435,3300.0
2016-07-22 13:30:00,116.92,117.0,116.92,116.98,4075.0,111.9435,112.0201,111.9435,112.001,4075.0
2016-07-22 13:35:00,116.96,116.97,116.85,116.93,6810.0,111.9818,111.9914,111.8765,111.9531,6810.0
2016-07-22 13:40:00,116.91,116.94,116.9,116.91,1775.0,111.9339,111.9627,111.9244,111.9339,1775.0
2016-07-22 13:45:00,116.92,117.05,116.91,117.05,4784.0,111.9435,112.068,111.9339,112.068,4784.0
2016-07-22 13:50:00,117.05,117.09,117.01,117.02,3621.0,112.068,112.1063,112.0297,112.0393,3621.0
2016-07-22 13:55:00,117.0,117.03,116.94,117.03,3870.0,112.0201,112.0488,111.9627,112.0488,3870.0
2016-07-22 14:00:00,117.04,117.04,116.92,116.92,9072.0,112.0584,112.0584,111.9435,111.9435,9072.0
2016-07-22 14:05:00,116.94,117.0,116.9,116.99,4200.0,111.9627,112.0201,111.9244,112.0105,4200.0
2016-07-22 14:10:00,116.98,116.99,116.92,116.96,3000.0,112.001,112.0105,111.9435,111.9818,3000.0
2016-07-22 14:15:00,116.94,116.99,116.92,116.94,4023.0,111.9627,112.0105,111.9435,111.9627,4023.0
2016-07-22 14:20:00,116.95,116.97,116.88,116.96,9330.0,111.9722,111.9914,111.9052,111.9818,9330.0
2016-07-22 14:25:00,116.97,117.02,116.89,116.9,3121.0,111.9914,112.0393,111.9148,111.9244,3121.0
2016-07-22 14:30:00,116.88,116.97,116.78,116.97,8664.0,111.9052,111.9914,111.8095,111.9914,8664.0
2016-07-22 14:35:00,116.99,117.1,116.99,117.09,82048.0,112.0105,112.1159,112.0105,112.1063,82048.0
2016-07-22 14:40:00,117.05,117.17,117.05,117.13,57378.0,112.068,112.1829,112.068,112.1446,57378.0
2016-07-22 14:45:00,117.1,117.14,117.04,117.07,54880.0,112.1159,112.1541,112.0584,112.0871,54880.0
2016-07-22 14:50:00,117.06,117.06,116.9,116.93,5985.0,112.0776,112.0776,111.9244,111.9531,5985.0
2016-07-22 14:55:00,116.94,116.97,116.88,116.97,4700.0,111.9627,111.9914,111.9052,111.9914,4700.0
2016-07-22 15:00:00,116.96,116.96,116.85,116.88,4600.0,111.9818,111.9818,111.8765,111.9052,4600.0
2016-07-22 15:05:00,116.9,116.94,116.84,116.89,5715.0,111.9244,111.9627,111.8669,111.9148,5715.0
2016-07-22 15:10:00,116.89,117.0,116.89,116.94,3900.0,111.9148,112.0201,111.9148,111.9627,3900.0
2016-07-22 15:15:00,116.95,117.08,116.95,117.0,30600.0,111.9722,112.0967,111.9722,112.0201,30600.0
2016-07-22 15:20:00,117.0,117.04,116.93,117.03,8800.0,112.0201,112.0584,111.9531,112.0488,8800.0
2016-07-22 15:25:00,117.04,117.11,116.99,116.99,7020.0,112.0584,112.1254,112.0105,112.0105,7020.0
2016-07-22 15:30:00,117.0,117.12,116.97,117.08,8128.0,112.0201,112.135,111.9914,112.0967,8128.0
2016-07-22 15:35:00,117.08,117.13,117.06,117.12,8470.0,112.0967,112.1446,112.0776,112.135,8470.0
2016-07-22 15:40:00,117.1,117.31,117.03,117.3,77295.0,112.1159,112.3169,112.0488,112.3073,77295.0
2016-07-22 15:45:00,117.3,117.3,117.19,117.21,14088.0,112.3073,112.3073,112.202,112.2212,14088.0
2016-07-22 15:50:00,117.21,117.26,117.11,117.11,28904.0,112.2212,112.269,112.1254,112.1254,28904.0
2016-07-22 15:55:00,117.12,117.22,117.07,117.2,57892.0,112.135,112.2307,112.0871,112.2116,57892.0
2016-07-25 09:30:00,116.85,117.13,116.31,117.06,41841.0,111.8765,112.1446,111.3595,112.0776,41841.0
2016-07-25 09:35:00,117.0,117.13,116.01,116.38,37049.0,112.0201,112.1446,111.0722,111.4265,37049.0
2016-07-25 09:40:00,116.36,116.6,116.11,116.52,17215.0,111.4073,111.6371,111.168,111.5605,17215.0
2016-07-25 09:45:00,116.51,116.72,115.9,116.09,19564.0,111.551,111.752,110.9669,111.1488,19564.0
2016-07-25 09:50:00,116.12,116.49,116.12,116.49,18570.0,111.1776,111.5318,111.1776,111.5318,18570.0
2016-07-25 09:55:00,116.5,116.63,116.2,116.24,14499.0,111.5414,111.6659,111.2542,111.2925,14499.0
2016-07-25 10:00:00,116.31,116.44,116.22,116.31,8520.0,111.3595,111.4839,111.2733,111.3595,8520.0
2016-07-25 10:05:00,116.23,116.51,116.16,116.43,11344.0,111.2829,111.551,111.2159,111.4744,11344.0
2016-07-25 10:10:00,116.42,116.42,116.13,116.22,5343.0,111.4648,111.4648,111.1871,111.2733,5343.0
2016-07-25 10:15:00,116.27,116.35,116.06,116.27,7692.0,111.3212,111.3978,111.1201,111.3212,7692.0
2016-07-25 10:20:00,116.27,116.36,116.21,116.31,12899.0,111.3212,111.4073,111.2637,111.3595,12899.0
2016-07-25 10:25:00,116.33,116.5,116.28,116.48,4608.0,111.3786,111.5414,111.3308,111.5222,4608.0
2016-07-25 10:30:00,116.51,116.52,116.28,116.32,7500.0,111.551,111.5605,111.3308,111.3691,7500.0
2016-07-25 10:35:00,116.29,116.51,116.24,116.44,13044.0,111.3403,111.551,111.2925,111.4839,13044.0
2016-07-25 10:40:00,116.5,116.65,116.43,116.59,20349.0,111.5414,111.685,111.4744,111.6276,20349.0
2016-07-25 10:45:00,116.62,116.77,116.53,116.58,11507.0,111.6563,111.7999,111.5701,111.618,11507.0
2016-07-25 10:50:00,116.54,116.6,116.48,116.51,4872.0,111.5797,111.6371,111.5222,111.551,4872.0
2016-07-25 10:55:00,116.53,116.53,116.4,116.45,6601.0,111.5701,111.5701,111.4456,111.4935,6601.0
2016-07-25 11:00:00,116.42,116.46,116.37,116.41,11212.0,111.4648,111.5031,111.4169,111.4552,11212.0
2016-07-25 11:05:00,116.42,116.45,116.32,116.43,6086.0,111.4648,111.4935,111.3691,111.4744,6086.0
2016-07-25 11:10:00,116.42,116.48,116.38,116.41,4700.0,111.4648,111.5222,111.4265,111.4552,4700.0
2016-07-25 11:15:00,116.4,116.44,116.23,116.25,9500.0,111.4456,111.4839,111.2829,111.302,9500.0
2016-07-25 11:20:00,116.24,116.25,116.08,116.13,24272.0,111.2925,111.302,111.1393,111.1871,24272.0
2016-07-25 11:25:00,116.13,116.19,116.04,116.08,4985.0,111.1871,111.2446,111.101,111.1393,4985.0
2016-07-25 11:30:00,116.06,116.08,115.92,116.0,15025.0,111.1201,111.1393,110.9861,111.0627,15025.0
2016-07-25 11:35:00,116.0,116.12,116.0,116.08,9052.0,111.0627,111.1776,111.0627,111.1393,9052.0
2016-07-25 11:40:00,116.1,116.25,116.05,116.25,13821.0,111.1584,111.302,111.1105,111.302,13821.0
2016-07-25 11:45:00,116.26,116.36,116.26,116.29,6209.0,111.3116,111.4073,111.3116,111.3403,6209.0
2016-07-25 11:50:00,116.29,116.44,116.27,116.44,4656.0,111.3403,111.4839,111.3212,111.4839,4656.0
2016-07-25 11:55:00,116.42,116.45,116.35,116.37,5041.0,111.4648,111.4935,111.3978,111.4169,5041.0
2016-07-25 12:00:00,116.39,116.4,116.2,116.21,7493.0,111.4361,111.4456,111.2542,111.2637,7493.0
2016-07-25 12:05:00,116.17,116.28,116.16,116.28,3300.0,111.2254,111.3308,111.2159,111.3308,3300.0
2016-07-25 12:10:00,116.29,116.29,116.17,116.19,3860.0,111.3403,111.3403,111.2254,111.2446,3860.0
2016-07-25 12:15:00,116.15,116.18,116.01,116.04,36386.0,111.2063,111.235,111.0722,111.101,36386.0
2016-07-25 12:20:00,116.04,116.17,116.03,116.15,20137.0,111.101,111.2254,111.0914,111.2063,20137.0
2016-07-25 12:25:00,116.15,116.15,116.05,116.12,8323.0,111.2063,111.2063,111.1105,111.1776,8323.0
2016-07-25 12:30:00,116.14,116.21,116.06,116.06,44225.0,111.1967,111.2637,111.1201,111.1201,44225.0
2016-07-25 12:35:00,116.08,116.16,116.02,116.04,5473.0,111.1393,111.2159,111.0818,111.101,5473.0
2016-07-25 12:40:00,116.05,116.05,115.89,115.93,17511.0,111.1105,111.1105,110.9574,110.9956,17511.0
2016-07-25 12:45:00,115.96,116.08,115.96,116.05,2500.0,111.0244,111.1393,111.0244,111.1105,2500.0
2016-07-25 12:50:00,116.04,116.07,115.91,115.95,20500.0,111.101,111.1297,110.9765,111.0148,20500.0
2016-07-25 12:55:00,115.95,115.98,115.9,115.94,32944.0,111.0148,111.0435,110.9669,111.0052,32944.0
2016-07-25 13:00:00,115.97,115.98,115.86,115.87,7543.0,111.0339,111.0435,110.9286,110.9382,7543.0
2016-07-25 13:05:00,115.85,116.0,115.85,115.9,8680.0,110.9191,111.0627,110.9191,110.9669,8680.0
2016-07-25 13:10:00,115.94,116.0,115.88,115.88,1524.0,111.0052,111.0627,110.9478,110.9478,1524.0
2016-07-25 13:15:00,115.85,116.13,115.85,116.07,5347.0,110.9191,111.1871,110.9191,111.1297,5347.0
2016-07-25 13:20:00,116.06,116.13,115.99,115.99,4922.0,111.1201,111.1871,111.0531,111.0531,4922.0
2016-07-25 13:25:00,115.99,116.37,115.96,116.3,15005.0,111.0531,111.4169,111.0244,111.3499,15005.0
2016-07-25 13:30:00,116.29,116.46,116.29,116.41,11430.0,111.3403,111.5031,111.3403,111.4552,11430.0
2016-07-25 13:35:00,116.41,116.52,116.38,116.47,4300.0,111.4552,111.5605,111.4265,111.5127,4300.0
2016-07-25 13:40:00,116.45,116.45,116.38,116.43,3400.0,111.4935,111.4935,111.4265,111.4744,3400.0
2016-07-25 13:45:00,116.41,116.53,116.41,116.44,8727.0,111.4552,111.5701,111.4552,111.4839,8727.0
2016-07-25 13:50:00,116.49,116.59,116.45,116.52,31334.0,111.5318,111.6276,111.4935,111.5605,31334.0
2016-07-25 13:55:00,116.51,116.59,116.46,116.51,30298.0,111.551,111.6276,111.5031,111.551,30298.0
2016-07-25 14:00:00,116.49,116.66,116.41,116.65,11200.0,111.5318,111.6946,111.4552,111.685,11200.0
2016-07-25 14:05:00,116.68,116.95,116.68,116.95,16042.0,111.7137,111.9722,111.7137,111.9722,16042.0
2016-07-25 14:10:00,116.93,116.94,116.82,116.86,5205.0,111.9531,111.9627,111.8478,111.8861,5205.0
2016-07-25 14:15:00,116.85,116.89,116.82,116.84,5900.0,111.8765,111.9148,111.8478,111.8669,5900.0
2016-07-25 14:20:00,116.86,116.93,116.82,116.89,6300.0,111.8861,111.9531,111.8478,111.9148,6300.0
2016-07-25 14:25:00,116.93,117.07,116.92,116.94,15045.0,111.9531,112.0871,111.9435,111.9627,15045.0
2016-07-25 14:30:00,116.92,116.92,116.78,116.85,15700.0,111.9435,111.9435,111.8095,111.8765,15700.0
2016-07-25 14:35:00,116.87,117.03,116.84,117.03,8211.0,111.8956,112.0488,111.8669,112.0488,8211.0
2016-07-25 14:40:00,117.05,117.12,117.03,117.04,5701.0,112.068,112.135,112.0488,112.0584,5701.0
2016-07-25 14:45:00,117.07,117.13,117.02,117.13,5299.0,112.0871,112.1446,112.0393,112.1446,5299.0
2016-07-25 14:50:00,117.12,117.17,117.1,117.17,8120.0,112.135,112.1829,112.1159,112.1829,8120.0
2016-07-25 14:55:00,117.16,117.16,117.0,117.0,5700.0,112.1733,112.1733,112.0201,112.0201,5700.0
2016-07-25 15:00:00,116.95,117.08,116.95,117.06,10404.0,111.9722,112.0967,111.9722,112.0776,10404.0
2016-07-25 15:05:00,117.06,117.06,116.93,117.05,6769.0,112.0776,112.0776,111.9531,112.068,6769.0
2016-07-25 15:10:00,117.03,117.13,117.02,117.05,14200.0,112.0488,112.1446,112.0393,112.068,14200.0
2016-07-25 15:15:00,117.03,117.12,116.93,117.03,5500.0,112.0488,112.135,111.9531,112.0488,5500.0
2016-07-25 15:20:00,117.04,117.13,117.01,117.09,5962.0,112.0584,112.1446,112.0297,112.1063,5962.0
2016-07-25 15:25:00,117.09,117.26,117.07,117.23,21586.0,112.1063,112.269,112.0871,112.2403,21586.0
2016-07-25 15:30:00,117.24,117.38,117.19,117.38,30990.0,112.2499,112.3839,112.202,112.3839,30990.0
2016-07-25 15:35:00,117.38,117.4,117.34,117.38,23503.0,112.3839,112.4031,112.3456,112.3839,23503.0
2016-07-25 15:40:00,117.36,117.39,117.27,117.39,26689.0,112.3648,112.3935,112.2786,112.3935,26689.0
2016-07-25 15:45:00,117.38,117.52,117.36,117.51,43964.0,112.3839,112.518,112.3648,112.5084,43964.0
2016-07-25 15:50:00,117.49,117.53,117.44,117.53,81239.0,112.4893,112.5275,112.4414,112.5275,81239.0
2016-07-25 15:55:00,117.52,117.65,117.52,117.61,87452.0,112.518,112.6424,112.518,112.6041,87452.0
2016-07-26 09:30:00,117.99,118.91,117.5,118.84,90686.0,112.968,113.8488,112.4988,113.7818,90686.0
2016-07-26 09:35:00,118.81,118.9,118.28,118.28,24422.0,113.7531,113.8392,113.2456,113.2456,24422.0
2016-07-26 09:40:00,118.41,118.6,118.23,118.4,18405.0,113.3701,113.552,113.1978,113.3605,18405.0
2016-07-26 09:45:00,118.37,118.66,118.37,118.51,21486.0,113.3318,113.6095,113.3318,113.4658,21486.0
2016-07-26 09:50:00,118.51,118.72,118.34,118.58,21050.0,113.4658,113.6669,113.3031,113.5329,21050.0
2016-07-26 09:55:00,118.62,118.74,118.56,118.6,36796.0,113.5712,113.686,113.5137,113.552,36796.0
2016-07-26 10:00:00,118.6,118.81,118.58,118.59,13909.0,113.552,113.7531,113.5329,113.5424,13909.0
2016-07-26 10:05:00,118.58,118.6,118.3,118.39,18271.0,113.5329,113.552,113.2648,113.3509,18271.0
2016-07-26 10:10:00,118.34,118.42,118.03,118.14,18331.0,113.3031,113.3797,113.0063,113.1116,18331.0
2016-07-26 10:15:00,118.09,118.29,117.93,118.24,15726.0,113.0637,113.2552,112.9105,113.2073,15726.0
2016-07-26 10:20:00,118.29,118.5,118.29,118.38,25886.0,113.2552,113.4563,113.2552,113.3414,25886.0
2016-07-26 10:25:00,118.4,118.41,118.28,118.38,13752.0,113.3605,113.3701,113.2456,113.3414,13752.0
2016-07-26 10:30:00,118.37,118.4,118.07,118.16,14169.0,113.3318,113.3605,113.0446,113.1307,14169.0
2016-07-26 10:35:00,118.12,118.13,117.93,118.0,32911.0,113.0924,113.102,112.9105,112.9775,32911.0
2016-07-26 10:40:00,118.01,118.05,117.92,117.94,9850.0,112.9871,113.0254,112.9009,112.9201,9850.0
2016-07-26 10:45:00,117.93,118.09,117.93,117.97,22510.0,112.9105,113.0637,112.9105,112.9488,22510.0
2016-07-26 10:50:00,117.98,118.05,117.58,117.68,37203.0,112.9584,113.0254,112.5754,112.6712,37203.0
2016-07-26 10:55:00,117.68,117.85,117.28,117.33,45408.0,112.6712,112.8339,112.2882,112.3361,45408.0
2016-07-26 11:00:00,117.3,117.51,117.22,117.26,27747.0,112.3073,112.5084,112.2307,112.269,27747.0
2016-07-26 11:05:00,117.26,117.35,117.06,117.2,35722.0,112.269,112.3552,112.0776,112.2116,35722.0
2016-07-26 11:10:00,117.2,117.21,116.99,117.2,27634.0,112.2116,112.2212,112.0105,112.2116,27634.0
2016-07-26 11:15:00,117.2,117.21,117.06,117.19,34417.0,112.2116,112.2212,112.0776,112.202,34417.0
2016-07-26 11:20:00,117.18,117.23,117.11,117.21,26086.0,112.1924,112.2403,112.1254,112.2212,26086.0
2016-07-26 11:25:00,117.2,117.41,117.19,117.35,23141.0,112.2116,112.4127,112.202,112.3552,23141.0
2016-07-26 11:30:00,117.39,117.51,117.35,117.43,13739.0,112.3935,112.5084,112.3552,112.4318,13739.0
2016-07-26 11:35:00,117.45,117.61,117.45,117.6,8264.0,112.451,112.6041,112.451,112.5946,8264.0
2016-07-26 11:40:00,117.57,117.57,117.35,117.39,11600.0,112.5658,112.5658,112.3552,112.3935,11600.0
2016-07-26 11:45:00,117.37,117.46,117.32,117.4,11702.0,112.3744,112.4605,112.3265,112.4031,11702.0
2016-07-26 11:50:00,117.39,117.59,117.3,117.35,17931.0,112.3935,112.585,112.3073,112.3552,17931.0
2016-07-26 11:55:00,117.35,117.48,117.35,117.43,118614.0,112.3552,112.4797,112.3552,112.4318,118614.0
2016-07-26 12:00:00,117.44,117.47,117.2,117.22,9480.0,112.4414,112.4701,112.2116,112.2307,9480.0
2016-07-26 12:05:00,117.23,117.31,117.22,117.27,12055.0,112.2403,112.3169,112.2307,112.2786,12055.0
2016-07-26 12:10:00,117.24,117.28,117.11,117.21,6500.0,112.2499,112.2882,112.1254,112.2212,6500.0
2016-07-26 12:15:00,117.21,117.31,117.16,117.26,66452.0,112.2212,112.3169,112.1733,112.269,66452.0
2016-07-26 12:20:00,117.29,117.7,117.25,117.63,11647.0,112.2978,112.6903,112.2595,112.6233,11647.0
2016-07-26 12:25:00,117.63,117.65,117.48,117.51,69926.0,112.6233,112.6424,112.4797,112.5084,69926.0
2016-07-26 12:30:00,117.48,117.48,117.33,117.4,13684.0,112.4797,112.4797,112.3361,112.4031,13684.0
2016-07-26 12:35:00,117.39,117.42,117.33,117.33,10138.0,112.3935,112.4222,112.3361,112.3361,10138.0
2016-07-26 12:40:00,117.32,117.34,117.17,117.23,9233.0,112.3265,112.3456,112.1829,112.2403,9233.0
2016-07-26 12:45:00,117.22,117.26,117.16,117.18,8140.0,112.2307,112.269,112.1733,112.1924,8140.0
2016-07-26 12:50:00,117.19,117.22,117.13,117.21,13745.0,112.202,112.2307,112.1446,112.2212,13745.0
2016-07-26 12:55:00,117.22,117.35,117.21,117.31,8804.0,112.2307,112.3552,112.2212,112.3169,8804.0
2016-07-26 13:00:00,117.28,117.41,117.28,117.36,19637.0,112.2882,112.4127,112.2882,112.3648,19637.0
2016-07-26 13:05:00,117.36,117.4,117.33,117.36,19307.0,112.3648,112.4031,112.3361,112.3648,19307.0
2016-07-26 13:10:00,117.36,117.36,117.2,117.21,7700.0,112.3648,112.3648,112.2116,112.2212,7700.0
2016-07-26 13:15:00,117.21,117.22,117.12,117.13,15723.0,112.2212,112.2307,112.135,112.1446,15723.0
2016-07-26 13:20:00,117.12,117.12,116.74,116.89,36758.0,112.135,112.135,111.7712,111.9148,36758.0
2016-07-26 13:25:00,116.81,116.94,116.72,116.85,14148.0,111.8382,111.9627,111.752,111.8765,14148.0
2016-07-26 13:30:00,116.87,116.99,116.86,116.99,11109.0,111.8956,112.0105,111.8861,112.0105,11109.0
2016-07-26 13:35:00,116.96,117.34,116.96,117.29,13209.0,111.9818,112.3456,111.9818,112.2978,13209.0
2016-07-26 13:40:00,117.32,117.46,117.31,117.4,19685.0,112.3265,112.4605,112.3169,112.4031,19685.0
2016-07-26 13:45:00,117.38,117.43,117.36,117.43,6784.0,112.3839,112.4318,112.3648,112.4318,6784.0
2016-07-26 13:50:00,117.41,117.43,117.27,117.42,12169.0,112.4127,112.4318,112.2786,112.4222,12169.0
2016-07-26 13:55:00,117.43,117.57,117.43,117.54,9432.0,112.4318,112.5658,112.4318,112.5371,9432.0
2016-07-26 14:00:00,117.53,117.58,117.45,117.45,19500.0,112.5275,112.5754,112.451,112.451,19500.0
2016-07-26 14:05:00,117.44,117.47,117.22,117.22,59798.0,112.4414,112.4701,112.2307,112.2307,59798.0
2016-07-26 14:10:00,117.21,117.21,117.07,117.1,13582.0,112.2212,112.2212,112.0871,112.1159,13582.0
2016-07-26 14:15:00,117.13,117.15,117.03,117.15,18678.0,112.1446,112.1637,112.0488,112.1637,18678.0
2016-07-26 14:20:00,117.16,117.18,117.07,117.11,10131.0,112.1733,112.1924,112.0871,112.1254,10131.0
2016-07-26 14:25:00,117.09,117.26,117.09,117.13,12980.0,112.1063,112.269,112.1063,112.1446,12980.0
2016-07-26 14:30:00,117.12,117.28,117.07,117.07,10219.0,112.135,112.2882,112.0871,112.0871,10219.0
2016-07-26 14:35:00,117.05,117.11,117.01,117.03,13129.0,112.068,112.1254,112.0297,112.0488,13129.0
2016-07-26 14:40:00,117.03,117.07,116.99,116.99,11426.0,112.0488,112.0871,112.0105,112.0105,11426.0
2016-07-26 14:45:00,116.98,117.0,116.92,116.98,23915.0,112.001,112.0201,111.9435,112.001,23915.0
2016-07-26 14:50:00,116.96,117.03,116.94,117.03,23610.0,111.9818,112.0488,111.9627,112.0488,23610.0
2016-07-26 14:55:00,117.03,117.2,116.99,117.16,20785.0,112.0488,112.2116,112.0105,112.1733,20785.0
2016-07-26 15:00:00,117.16,117.38,117.16,117.38,13327.0,112.1733,112.3839,112.1733,112.3839,13327.0
2016-07-26 15:05:00,117.37,117.51,117.36,117.51,13796.0,112.3744,112.5084,112.3648,112.5084,13796.0
2016-07-26 15:10:00,117.51,117.52,117.45,117.52,122300.0,112.5084,112.518,112.451,112.518,122300.0
2016-07-26 15:15:00,117.52,117.63,117.51,117.52,131360.0,112.518,112.6233,112.5084,112.518,131360.0
2016-07-26 15:20:00,117.53,117.78,117.51,117.75,41397.0,112.5275,112.7669,112.5084,112.7382,41397.0
2016-07-26 15:25:00,117.76,117.78,117.66,117.73,24443.0,112.7478,112.7669,112.652,112.719,24443.0
2016-07-26 15:30:00,117.73,117.76,117.71,117.76,36202.0,112.719,112.7478,112.6999,112.7478,36202.0
2016-07-26 15:35:00,117.77,117.77,117.59,117.61,41619.0,112.7573,112.7573,112.585,112.6041,41619.0
2016-07-26 15:40:00,117.61,117.8,117.39,117.52,51230.0,112.6041,112.7861,112.3935,112.518,51230.0
2016-07-26 15:45:00,117.57,117.67,117.53,117.65,58482.0,112.5658,112.6616,112.5275,112.6424,58482.0
2016-07-26 15:50:00,117.55,117.66,117.51,117.62,204276.0,112.5467,112.652,112.5084,112.6137,204276.0
2016-07-26 15:55:00,117.62,117.67,117.58,117.63,108320.0,112.6137,112.6616,112.5754,112.6233,108320.0
2016-07-27 09:30:00,117.76,118.0,117.35,117.51,19505.0,112.7478,112.9775,112.3552,112.5084,19505.0
2016-07-27 09:35:00,117.37,117.54,117.28,117.47,41237.0,112.3744,112.5371,112.2882,112.4701,41237.0
2016-07-27 09:40:00,117.46,117.86,117.4,117.4,42789.0,112.4605,112.8435,112.4031,112.4031,42789.0
2016-07-27 09:45:00,117.41,117.49,117.2,117.23,30131.0,112.4127,112.4893,112.2116,112.2403,30131.0
2016-07-27 09:50:00,117.19,117.65,117.14,117.64,27204.0,112.202,112.6424,112.1541,112.6329,27204.0
2016-07-27 09:55:00,117.63,117.79,117.38,117.42,102339.0,112.6233,112.7765,112.3839,112.4222,102339.0
2016-07-27 10:00:00,117.46,117.51,117.22,117.48,24765.0,112.4605,112.5084,112.2307,112.4797,24765.0
2016-07-27 10:05:00,117.49,117.55,117.4,117.43,22308.0,112.4893,112.5467,112.4031,112.4318,22308.0
2016-07-27 10:10:00,117.44,117.44,117.29,117.29,12350.0,112.4414,112.4414,112.2978,112.2978,12350.0
2016-07-27 10:15:00,117.32,117.44,117.26,117.36,20600.0,112.3265,112.4414,112.269,112.3648,20600.0
2016-07-27 10:20:00,117.38,117.44,117.33,117.42,12193.0,112.3839,112.4414,112.3361,112.4222,12193.0
2016-07-27 10:25:00,117.41,117.46,117.35,117.37,43245.0,112.4127,112.4605,112.3552,112.3744,43245.0
2016-07-27 10:30:00,117.34,117.49,117.27,117.38,44739.0,112.3456,112.4893,112.2786,112.3839,44739.0
2016-07-27 10:35:00,117.39,117.48,117.33,117.4,50706.0,112.3935,112.4797,112.3361,112.4031,50706.0
2016-07-27 10:40:00,117.41,117.42,117.01,117.01,59790.0,112.4127,112.4222,112.0297,112.0297,59790.0
2016-07-27 10:45:00,116.97,117.0,116.71,116.88,15328.0,111.9914,112.0201,111.7425,111.9052,15328.0
2016-07-27 10:50:00,116.88,117.2,116.86,117.15,114490.0,111.9052,112.2116,111.8861,112.1637,114490.0
2016-07-27 10:55:00,117.17,117.18,116.94,116.96,13863.0,112.1829,112.1924,111.9627,111.9818,13863.0
2016-07-27 11:00:00,116.92,116.99,116.78,116.88,32790.0,111.9435,112.0105,111.8095,111.9052,32790.0
2016-07-27 11:05:00,116.85,116.85,116.52,116.64,40358.0,111.8765,111.8765,111.5605,111.6754,40358.0
2016-07-27 11:10:00,116.63,116.63,116.38,116.44,31286.0,111.6659,111.6659,111.4265,111.4839,31286.0
2016-07-27 11:15:00,116.41,116.95,116.38,116.76,15391.0,111.4552,111.9722,111.4265,111.7903,15391.0
2016-07-27 11:20:00,116.73,116.73,116.59,116.66,16200.0,111.7616,111.7616,111.6276,111.6946,16200.0
2016-07-27 11:25:00,116.72,116.97,116.72,116.81,14106.0,111.752,111.9914,111.752,111.8382,14106.0
2016-07-27 11:30:00,116.81,116.89,116.74,116.88,6100.0,111.8382,111.9148,111.7712,111.9052,6100.0
2016-07-27 11:35:00,116.89,116.9,116.74,116.74,7600.0,111.9148,111.9244,111.7712,111.7712,7600.0
2016-07-27 11:40:00,116.68,116.78,116.64,116.78,5400.0,111.7137,111.8095,111.6754,111.8095,5400.0
2016-07-27 11:45:00,116.75,116.75,116.65,116.66,11740.0,111.7807,111.7807,111.685,111.6946,11740.0
2016-07-27 11:50:00,116.67,116.69,116.55,116.59,11556.0,111.7042,111.7233,111.5893,111.6276,11556.0
2016-07-27 11:55:00,116.62,116.67,116.46,116.46,11882.0,111.6563,111.7042,111.5031,111.5031,11882.0
2016-07-27 12:00:00,116.46,116.79,116.45,116.71,10300.0,111.5031,111.819,111.4935,111.7425,10300.0
2016-07-27 12:05:00,116.65,116.68,116.52,116.63,7840.0,111.685,111.7137,111.5605,111.6659,7840.0
2016-07-27 12:10:00,116.59,116.62,116.46,116.57,5808.0,111.6276,111.6563,111.5031,111.6084,5808.0
2016-07-27 12:15:00,116.55,116.69,116.55,116.66,4154.0,111.5893,111.7233,111.5893,111.6946,4154.0
2016-07-27 12:20:00,116.63,116.63,116.5,116.55,28674.0,111.6659,111.6659,111.5414,111.5893,28674.0
2016-07-27 12:25:00,116.53,116.65,116.53,116.62,11036.0,111.5701,111.685,111.5701,111.6563,11036.0
2016-07-27 12:30:00,116.61,116.62,116.5,116.55,13713.0,111.6467,111.6563,111.5414,111.5893,13713.0
2016-07-27 12:35:00,116.54,116.58,116.43,116.54,34375.0,111.5797,111.618,111.4744,111.5797,34375.0
2016-07-27 12:40:00,116.56,116.57,116.49,116.55,7225.0,111.5988,111.6084,111.5318,111.5893,7225.0
2016-07-27 12:45:00,116.53,116.6,116.46,116.46,9801.0,111.5701,111.6371,111.5031,111.5031,9801.0
2016-07-27 12:50:00,116.47,116.47,116.18,116.21,64401.0,111.5127,111.5127,111.235,111.2637,64401.0
2016-07-27 12:55:00,116.24,116.28,116.13,116.23,14090.0,111.2925,111.3308,111.1871,111.2829,14090.0
2016-07-27 13:00:00,116.23,116.36,116.2,116.36,15058.0,111.2829,111.4073,111.2542,111.4073,15058.0
2016-07-27 13:05:00,116.35,116.44,116.35,116.42,5102.0,111.3978,111.4839,111.3978,111.4648,5102.0
2016-07-27 13:10:00,116.42,116.42,116.34,116.35,7531.0,111.4648,111.4648,111.3882,111.3978,7531.0
2016-07-27 13:15:00,116.39,116.39,116.3,116.37,3400.0,111.4361,111.4361,111.3499,111.4169,3400.0
2016-07-27 13:20:00,116.34,116.34,116.17,116.32,8720.0,111.3882,111.3882,111.2254,111.3691,8720.0
2016-07-27 13:25:00,116.29,116.4,116.26,116.28,3681.0,111.3403,111.4456,111.3116,111.3308,3681.0
2016-07-27 13:30:00,116.29,116.35,116.2,116.27,5974.0,111.3403,111.3978,111.2542,111.3212,5974.0
2016-07-27 13:35:00,116.26,116.32,116.26,116.3,3950.0,111.3116,111.3691,111.3116,111.3499,3950.0
2016-07-27 13:40:00,116.31,116.36,116.29,116.33,4580.0,111.3595,111.4073,111.3403,111.3786,4580.0
2016-07-27 13:45:00,116.33,116.52,116.33,116.4,11840.0,111.3786,111.5605,111.3786,111.4456,11840.0
2016-07-27 13:50:00,116.4,116.41,116.3,116.32,2900.0,111.4456,111.4552,111.3499,111.3691,2900.0
2016-07-27 13:55:00,116.33,116.42,116.27,116.4,59407.0,111.3786,111.4648,111.3212,111.4456,59407.0
2016-07-27 14:00:00,116.4,116.55,115.91,116.23,129257.0,111.4456,111.5893,110.9765,111.2829,129257.0
2016-07-27 14:05:00,116.23,116.33,115.93,115.93,16258.0,111.2829,111.3786,110.9956,110.9956,16258.0
2016-07-27 14:10:00,115.93,116.09,115.81,115.87,17519.0,110.9956,111.1488,110.8808,110.9382,17519.0
2016-07-27 14:15:00,115.8,116.54,115.8,116.48,54249.0,110.8712,111.5797,110.8712,111.5222,54249.0
2016-07-27 14:20:00,116.49,116.49,116.36,116.4,11700.0,111.5318,111.5318,111.4073,111.4456,11700.0
2016-07-27 14:25:00,116.39,116.39,116.09,116.1,15595.0,111.4361,111.4361,111.1488,111.1584,15595.0
2016-07-27 14:30:00,116.13,116.17,116.0,116.17,14500.0,111.1871,111.2254,111.0627,111.2254,14500.0
2016-07-27 14:35:00,116.16,116.3,116.13,116.25,11895.0,111.2159,111.3499,111.1871,111.302,11895.0
2016-07-27 14:40:00,116.25,116.37,116.15,116.33,13036.0,111.302,111.4169,111.2063,111.3786,13036.0
2016-07-27 14:45:00,116.36,116.42,116.32,116.36,6100.0,111.4073,111.4648,111.3691,111.4073,6100.0
2016-07-27 14:50:00,116.36,116.41,116.28,116.32,9367.0,111.4073,111.4552,111.3308,111.3691,9367.0
2016-07-27 14:55:00,116.39,116.53,116.38,116.53,7411.0,111.4361,111.5701,111.4265,111.5701,7411.0
2016-07-27 15:00:00,116.52,116.64,116.51,116.62,9127.0,111.5605,111.6754,111.551,111.6563,9127.0
2016-07-27 15:05:00,116.64,116.77,116.58,116.71,25526.0,111.6754,111.7999,111.618,111.7425,25526.0
2016-07-27 15:10:00,116.71,117.06,116.7,117.01,118842.0,111.7425,112.0776,111.7329,112.0297,118842.0
2016-07-27 15:15:00,117.04,117.18,117.04,117.16,58819.0,112.0584,112.1924,112.0584,112.1733,58819.0
2016-07-27 15:20:00,117.17,117.18,116.95,117.04,51869.0,112.1829,112.1924,111.9722,112.0584,51869.0
2016-07-27 15:25:00,117.05,117.14,117.0,117.07,122015.0,112.068,112.1541,112.0201,112.0871,122015.0
2016-07-27 15:30:00,117.05,117.15,116.97,117.14,76543.0,112.068,112.1637,111.9914,112.1541,76543.0
2016-07-27 15:35:00,117.11,117.2,117.06,117.14,40527.0,112.1254,112.2116,112.0776,112.1541,40527.0
2016-07-27 15:40:00,117.13,117.13,116.97,117.03,23661.0,112.1446,112.1446,111.9914,112.0488,23661.0
2016-07-27 15:45:00,117.02,117.12,116.96,117.01,108002.0,112.0393,112.135,111.9818,112.0297,108002.0
2016-07-27 15:50:00,117.01,117.08,116.97,117.01,56636.0,112.0297,112.0967,111.9914,112.0297,56636.0
2016-07-27 15:55:00,117.01,117.31,116.88,117.26,154808.0,112.0297,112.3169,111.9052,112.269,154808.0
2016-07-28 09:30:00,117.55,118.0,117.37,117.57,22035.0,112.5467,112.9775,112.3744,112.5658,22035.0
2016-07-28 09:35:00,117.5,117.59,116.84,116.84,77121.0,112.4988,112.585,111.8669,111.8669,77121.0
2016-07-28 09:40:00,116.93,117.05,116.73,116.95,94604.0,111.9531,112.068,111.7616,111.9722,94604.0
2016-07-28 09:45:00,116.87,116.95,116.23,116.77,60315.0,111.8956,111.9722,111.2829,111.7999,60315.0
2016-07-28 09:50:00,116.76,117.01,116.72,116.91,34757.0,111.7903,112.0297,111.752,111.9339,34757.0
2016-07-28 09:55:00,117.02,117.19,116.62,116.64,54994.0,112.0393,112.202,111.6563,111.6754,54994.0
2016-07-28 10:00:00,116.61,116.89,116.59,116.72,63557.0,111.6467,111.9148,111.6276,111.752,63557.0
2016-07-28 10:05:00,116.68,117.01,116.59,116.91,28000.0,111.7137,112.0297,111.6276,111.9339,28000.0
2016-07-28 10:10:00,116.94,116.97,116.48,116.64,20293.0,111.9627,111.9914,111.5222,111.6754,20293.0
2016-07-28 10:15:00,116.64,116.94,116.48,116.88,36077.0,111.6754,111.9627,111.5222,111.9052,36077.0
2016-07-28 10:20:00,116.84,117.17,116.75,117.11,80026.0,111.8669,112.1829,111.7807,112.1254,80026.0
2016-07-28 10:25:00,117.12,117.27,117.09,117.22,28116.0,112.135,112.2786,112.1063,112.2307,28116.0
2016-07-28 10:30:00,117.26,117.45,117.18,117.29,11418.0,112.269,112.451,112.1924,112.2978,11418.0
2016-07-28 10:35:00,117.31,117.35,117.16,117.31,13853.0,112.3169,112.3552,112.1733,112.3169,13853.0
2016-07-28 10:40:00,117.34,117.46,117.28,117.46,9787.0,112.3456,112.4605,112.2882,112.4605,9787.0
2016-07-28 10:45:00,117.41,118.0,117.41,117.96,59864.0,112.4127,112.9775,112.4127,112.9392,59864.0
2016-07-28 10:50:00,117.99,118.2,117.92,117.92,30045.0,112.968,113.169,112.9009,112.9009,30045.0
2016-07-28 10:55:00,117.9,117.92,117.69,117.76,37406.0,112.8818,112.9009,112.6807,112.7478,37406.0
2016-07-28 11:00:00,117.76,117.95,117.72,117.85,12049.0,112.7478,112.9297,112.7095,112.8339,12049.0
2016-07-28 11:05:00,117.87,118.0,117.85,117.9,29500.0,112.8531,112.9775,112.8339,112.8818,29500.0
2016-07-28 11:10:00,117.91,117.97,117.88,117.92,9329.0,112.8914,112.9488,112.8627,112.9009,9329.0
2016-07-28 11:15:00,117.93,117.95,117.81,117.87,15675.0,112.9105,112.9297,112.7956,112.8531,15675.0
2016-07-28 11:20:00,117.84,117.97,117.83,117.95,12328.0,112.8244,112.9488,112.8148,112.9297,12328.0
2016-07-28 11:25:00,117.95,118.09,117.91,118.05,29722.0,112.9297,113.0637,112.8914,113.0254,29722.0
2016-07-28 11:30:00,118.05,118.07,117.73,117.73,26780.0,113.0254,113.0446,112.719,112.719,26780.0
2016-07-28 11:35:00,117.78,118.0,117.78,117.98,23178.0,112.7669,112.9775,112.7669,112.9584,23178.0
2016-07-28 11:40:00,117.99,118.08,117.96,118.07,19364.0,112.968,113.0541,112.9392,113.0446,19364.0
2016-07-28 11:45:00,118.06,118.08,117.93,117.93,56708.0,113.035,113.0541,112.9105,112.9105,56708.0
2016-07-28 11:50:00,117.94,117.97,117.85,117.96,11700.0,112.9201,112.9488,112.8339,112.9392,11700.0
2016-07-28 11:55:00,117.94,118.01,117.9,117.96,15763.0,112.9201,112.9871,112.8818,112.9392,15763.0
2016-07-28 12:00:00,117.96,118.06,117.94,118.0,21501.0,112.9392,113.035,112.9201,112.9775,21501.0
2016-07-28 12:05:00,118.0,118.04,117.9,117.95,13033.0,112.9775,113.0158,112.8818,112.9297,13033.0
2016-07-28 12:10:00,117.97,117.98,117.91,117.91,6795.0,112.9488,112.9584,112.8914,112.8914,6795.0
2016-07-28 12:15:00,117.93,117.95,117.9,117.9,10778.0,112.9105,112.9297,112.8818,112.8818,10778.0
2016-07-28 12:20:00,117.9,117.93,117.83,117.87,57300.0,112.8818,112.9105,112.8148,112.8531,57300.0
2016-07-28 12:25:00,117.86,118.12,117.84,118.11,43688.0,112.8435,113.0924,112.8244,113.0829,43688.0
2016-07-28 12:30:00,118.13,118.32,118.1,118.25,11803.0,113.102,113.2839,113.0733,113.2169,11803.0
2016-07-28 12:35:00,118.27,118.5,118.24,118.46,97638.0,113.2361,113.4563,113.2073,113.418,97638.0
2016-07-28 12:40:00,118.49,118.8,118.38,118.8,39508.0,113.4467,113.7435,113.3414,113.7435,39508.0
2016-07-28 12:45:00,118.83,118.88,118.52,118.55,84392.0,113.7722,113.8201,113.4754,113.5041,84392.0
2016-07-28 12:50:00,118.55,118.7,118.5,118.59,24991.0,113.5041,113.6477,113.4563,113.5424,24991.0
2016-07-28 12:55:00,118.61,118.9,118.56,118.9,38966.0,113.5616,113.8392,113.5137,113.8392,38966.0
2016-07-28 13:00:00,118.9,119.28,118.86,119.14,74532.0,113.8392,114.2031,113.8009,114.069,74532.0
2016-07-28 13:05:00,119.16,119.17,118.77,118.87,83574.0,114.0882,114.0977,113.7148,113.8105,83574.0
2016-07-28 13:10:00,118.88,118.97,118.8,118.96,39976.0,113.8201,113.9063,113.7435,113.8967,39976.0
2016-07-28 13:15:00,118.92,119.19,118.83,119.19,44665.0,113.8584,114.1169,113.7722,114.1169,44665.0
2016-07-28 13:20:00,119.19,119.25,118.85,118.92,124538.0,114.1169,114.1743,113.7914,113.8584,124538.0
2016-07-28 13:25:00,118.91,119.07,118.73,118.87,77444.0,113.8488,114.002,113.6765,113.8105,77444.0
2016-07-28 13:30:00,118.82,119.01,118.81,118.91,17832.0,113.7626,113.9446,113.7531,113.8488,17832.0
2016-07-28 13:35:00,118.89,118.9,118.68,118.77,10211.0,113.8297,113.8392,113.6286,113.7148,10211.0
2016-07-28 13:40:00,118.77,118.81,118.67,118.75,14967.0,113.7148,113.7531,113.619,113.6956,14967.0
2016-07-28 13:45:00,118.73,118.83,118.7,118.81,23096.0,113.6765,113.7722,113.6477,113.7531,23096.0
2016-07-28 13:50:00,118.82,118.95,118.78,118.79,14935.0,113.7626,113.8871,113.7243,113.7339,14935.0
2016-07-28 13:55:00,118.79,118.79,118.63,118.68,24138.0,113.7339,113.7339,113.5807,113.6286,24138.0
2016-07-28 14:00:00,118.69,118.98,118.67,118.98,39014.0,113.6382,113.9158,113.619,113.9158,39014.0
2016-07-28 14:05:00,118.96,119.05,118.83,118.99,53616.0,113.8967,113.9829,113.7722,113.9254,53616.0
2016-07-28 14:10:00,118.99,119.04,118.86,118.87,23329.0,113.9254,113.9733,113.8009,113.8105,23329.0
2016-07-28 14:15:00,118.89,119.0,118.84,118.95,21698.0,113.8297,113.935,113.7818,113.8871,21698.0
2016-07-28 14:20:00,118.94,119.08,118.89,119.06,12347.0,113.8775,114.0116,113.8297,113.9924,12347.0
2016-07-28 14:25:00,119.04,119.14,118.99,119.0,12684.0,113.9733,114.069,113.9254,113.935,12684.0
2016-07-28 14:30:00,118.99,119.14,118.94,118.99,40377.0,113.9254,114.069,113.8775,113.9254,40377.0
2016-07-28 14:35:00,118.99,119.29,118.99,119.27,21286.0,113.9254,114.2126,113.9254,114.1935,21286.0
2016-07-28 14:40:00,119.27,119.27,118.96,119.14,80849.0,114.1935,114.1935,113.8967,114.069,80849.0
2016-07-28 14:45:00,119.14,119.23,119.05,119.05,25239.0,114.069,114.1552,113.9829,113.9829,25239.0
2016-07-28 14:50:00,119.06,119.22,119.04,119.08,14422.0,113.9924,114.1456,113.9733,114.0116,14422.0
2016-07-28 14:55:00,119.08,119.09,118.79,118.86,32867.0,114.0116,114.0212,113.7339,113.8009,32867.0
2016-07-28 15:00:00,118.84,119.08,118.84,119.02,25882.0,113.7818,114.0116,113.7818,113.9541,25882.0
2016-07-28 15:05:00,119.02,119.1,118.98,119.05,36280.0,113.9541,114.0307,113.9158,113.9829,36280.0
2016-07-28 15:10:00,119.06,119.12,119.01,119.05,37164.0,113.9924,114.0499,113.9446,113.9829,37164.0
2016-07-28 15:15:00,119.05,119.06,118.97,119.02,39734.0,113.9829,113.9924,113.9063,113.9541,39734.0
2016-07-28 15:20:00,119.03,119.14,119.02,119.12,76647.0,113.9637,114.069,113.9541,114.0499,76647.0
2016-07-28 15:25:00,119.12,119.35,119.12,119.33,37853.0,114.0499,114.2701,114.0499,114.2509,37853.0
2016-07-28 15:30:00,119.34,119.63,119.25,119.52,75891.0,114.2605,114.5382,114.1743,114.4328,75891.0
2016-07-28 15:35:00,119.5,119.57,119.4,119.41,71838.0,114.4137,114.4807,114.318,114.3275,71838.0
2016-07-28 15:40:00,119.44,119.45,119.36,119.43,77210.0,114.3563,114.3658,114.2797,114.3467,77210.0
2016-07-28 15:45:00,119.43,119.77,119.41,119.77,97615.0,114.3467,114.6722,114.3275,114.6722,97615.0
2016-07-28 15:50:00,119.75,119.77,119.3,119.35,151688.0,114.6531,114.6722,114.2222,114.2701,151688.0
2016-07-28 15:55:00,119.34,119.67,119.26,119.3,212855.0,114.2605,114.5765,114.1839,114.2222,212855.0
2016-07-29 09:30:00,113.74,115.99,112.99,113.7,548222.0,108.8989,111.0531,108.1808,108.8606,548222.0
2016-07-29 09:35:00,113.9,114.76,113.57,114.43,324366.0,109.0521,109.8754,108.7361,109.5595,324366.0
2016-07-29 09:40:00,114.41,115.43,114.25,115.16,186385.0,109.5403,110.5169,109.3872,110.2584,186385.0
2016-07-29 09:45:00,115.15,116.29,114.75,116.02,421858.0,110.2488,111.3403,109.8659,111.0818,421858.0
2016-07-29 09:50:00,116.0,116.87,115.83,116.42,201422.0,111.0627,111.8956,110.8999,111.4648,201422.0
2016-07-29 09:55:00,116.34,116.38,115.05,115.53,153957.0,111.3882,111.4265,110.1531,110.6127,153957.0
2016-07-29 10:00:00,115.5,115.91,115.44,115.72,109315.0,110.584,110.9765,110.5265,110.7946,109315.0
2016-07-29 10:05:00,115.69,115.73,115.0,115.23,101248.0,110.7659,110.8042,110.1052,110.3254,101248.0
2016-07-29 10:10:00,115.2,115.67,115.03,115.6,56239.0,110.2967,110.7467,110.134,110.6797,56239.0
2016-07-29 10:15:00,115.57,115.97,115.37,115.84,53398.0,110.651,111.0339,110.4595,110.9095,53398.0
2016-07-29 10:20:00,115.83,116.68,115.83,116.13,68060.0,110.8999,111.7137,110.8999,111.1871,68060.0
2016-07-29 10:25:00,116.07,116.48,115.75,116.48,56416.0,111.1297,111.5222,110.8233,111.5222,56416.0
2016-07-29 10:30:00,116.43,116.66,116.34,116.61,39093.0,111.4744,111.6946,111.3882,111.6467,39093.0
2016-07-29 10:35:00,116.63,116.79,116.15,116.33,57259.0,111.6659,111.819,111.2063,111.3786,57259.0
2016-07-29 10:40:00,116.36,116.56,116.1,116.12,43778.0,111.4073,111.5988,111.1584,111.1776,43778.0
2016-07-29 10:45:00,116.14,116.16,115.55,115.62,68796.0,111.1967,111.2159,110.6318,110.6988,68796.0
2016-07-29 10:50:00,115.59,115.89,115.57,115.76,42915.0,110.6701,110.9574,110.651,110.8329,42915.0
2016-07-29 10:55:00,115.79,116.12,115.62,116.02,50780.0,110.8616,111.1776,110.6988,111.0818,50780.0
2016-07-29 11:00:00,116.1,116.68,116.08,116.47,52761.0,111.1584,111.7137,111.1393,111.5127,52761.0
2016-07-29 11:05:00,116.42,116.76,116.32,116.61,34770.0,111.4648,111.7903,111.3691,111.6467,34770.0
2016-07-29 11:10:00,116.62,117.45,116.62,117.35,122006.0,111.6563,112.451,111.6563,112.3552,122006.0
2016-07-29 11:15:00,117.36,117.7,117.13,117.7,90274.0,112.3648,112.6903,112.1446,112.6903,90274.0
2016-07-29 11:20:00,117.68,117.73,116.73,117.44,72386.0,112.6712,112.719,111.7616,112.4414,72386.0
2016-07-29 11:25:00,117.44,117.93,117.29,117.42,35895.0,112.4414,112.9105,112.2978,112.4222,35895.0
2016-07-29 11:30:00,117.47,117.75,117.12,117.75,144705.0,112.4701,112.7382,112.135,112.7382,144705.0
2016-07-29 11:35:00,117.78,117.8,116.99,117.27,132599.0,112.7669,112.7861,112.0105,112.2786,132599.0
2016-07-29 11:40:00,117.29,117.35,117.02,117.24,19413.0,112.2978,112.3552,112.0393,112.2499,19413.0
2016-07-29 11:45:00,117.25,117.38,117.04,117.04,28115.0,112.2595,112.3839,112.0584,112.0584,28115.0
2016-07-29 11:50:00,117.04,117.04,116.71,116.88,13757.0,112.0584,112.0584,111.7425,111.9052,13757.0
2016-07-29 11:55:00,116.89,117.2,116.84,117.06,23156.0,111.9148,112.2116,111.8669,112.0776,23156.0
2016-07-29 12:00:00,117.09,117.16,116.94,117.07,14230.0,112.1063,112.1733,111.9627,112.0871,14230.0
2016-07-29 12:05:00,116.99,117.22,116.99,117.15,14586.0,112.0105,112.2307,112.0105,112.1637,14586.0
2016-07-29 12:10:00,117.18,117.19,116.82,116.97,25142.0,112.1924,112.202,111.8478,111.9914,25142.0
2016-07-29 12:15:00,116.96,117.37,116.9,117.31,33750.0,111.9818,112.3744,111.9244,112.3169,33750.0
2016-07-29 12:20:00,117.28,117.29,117.04,117.11,38873.0,112.2882,112.2978,112.0584,112.1254,38873.0
2016-07-29 12:25:00,117.09,117.27,117.08,117.25,14425.0,112.1063,112.2786,112.0967,112.2595,14425.0
2016-07-29 12:30:00,117.26,117.36,117.15,117.36,24699.0,112.269,112.3648,112.1637,112.3648,24699.0
2016-07-29 12:35:00,117.37,117.49,117.31,117.38,41876.0,112.3744,112.4893,112.3169,112.3839,41876.0
2016-07-29 12:40:00,117.39,117.4,116.94,116.99,52199.0,112.3935,112.4031,111.9627,112.0105,52199.0
2016-07-29 12:45:00,117.02,117.02,116.87,116.92,23532.0,112.0393,112.0393,111.8956,111.9435,23532.0
2016-07-29 12:50:00,116.91,116.94,116.41,116.5,74202.0,111.9339,111.9627,111.4552,111.5414,74202.0
2016-07-29 12:55:00,116.5,116.73,116.48,116.55,31309.0,111.5414,111.7616,111.5222,111.5893,31309.0
2016-07-29 13:00:00,116.55,116.99,116.53,116.98,31076.0,111.5893,112.0105,111.5701,112.001,31076.0
2016-07-29 13:05:00,116.98,116.99,116.71,116.91,22391.0,112.001,112.0105,111.7425,111.9339,22391.0
2016-07-29 13:10:00,116.91,117.03,116.75,116.77,64117.0,111.9339,112.0488,111.7807,111.7999,64117.0
2016-07-29 13:15:00,116.77,116.8,116.4,116.55,57118.0,111.7999,111.8286,111.4456,111.5893,57118.0
2016-07-29 13:20:00,116.55,116.56,116.11,116.13,60641.0,111.5893,111.5988,111.168,111.1871,60641.0
2016-07-29 13:25:00,116.14,116.25,116.11,116.22,55853.0,111.1967,111.302,111.168,111.2733,55853.0
2016-07-29 13:30:00,116.23,116.37,116.11,116.23,61522.0,111.2829,111.4169,111.168,111.2829,61522.0
2016-07-29 13:35:00,116.25,116.27,116.15,116.23,22662.0,111.302,111.3212,111.2063,111.2829,22662.0
2016-07-29 13:40:00,116.2,116.26,116.1,116.12,22285.0,111.2542,111.3116,111.1584,111.1776,22285.0
2016-07-29 13:45:00,116.12,116.25,116.04,116.15,25404.0,111.1776,111.302,111.101,111.2063,25404.0
2016-07-29 13:50:00,116.16,116.25,116.14,116.18,23608.0,111.2159,111.302,111.1967,111.235,23608.0
2016-07-29 13:55:00,116.19,116.35,116.19,116.23,21959.0,111.2446,111.3978,111.2446,111.2829,21959.0
2016-07-29 14:00:00,116.26,116.3,116.05,116.06,29871.0,111.3116,111.3499,111.1105,111.1201,29871.0
2016-07-29 14:05:00,116.03,116.04,115.61,115.65,48625.0,111.0914,111.101,110.6893,110.7276,48625.0
2016-07-29 14:10:00,115.68,115.69,115.27,115.39,75076.0,110.7563,110.7659,110.3637,110.4786,75076.0
2016-07-29 14:15:00,115.34,115.54,115.34,115.48,36684.0,110.4308,110.6222,110.4308,110.5648,36684.0
2016-07-29 14:20:00,115.48,115.49,115.39,115.43,49350.0,110.5648,110.5744,110.4786,110.5169,49350.0
2016-07-29 14:25:00,115.44,115.78,115.43,115.56,35813.0,110.5265,110.852,110.5169,110.6414,35813.0
2016-07-29 14:30:00,115.56,115.62,115.41,115.56,42176.0,110.6414,110.6988,110.4978,110.6414,42176.0
2016-07-29 14:35:00,115.57,115.81,115.56,115.64,25358.0,110.651,110.8808,110.6414,110.718,25358.0
2016-07-29 14:40:00,115.65,115.77,115.62,115.63,19960.0,110.7276,110.8425,110.6988,110.7084,19960.0
2016-07-29 14:45:00,115.63,115.68,115.46,115.67,17289.0,110.7084,110.7563,110.5457,110.7467,17289.0
2016-07-29 14:50:00,115.67,115.85,115.66,115.83,17628.0,110.7467,110.9191,110.7371,110.8999,17628.0
2016-07-29 14:55:00,115.84,116.12,115.8,116.09,38159.0,110.9095,111.1776,110.8712,111.1488,38159.0
2016-07-29 15:00:00,116.06,116.09,115.93,116.0,36633.0,111.1201,111.1488,110.9956,111.0627,36633.0
2016-07-29 15:05:00,116.01,116.01,115.75,115.96,39351.0,111.0722,111.0722,110.8233,111.0244,39351.0
2016-07-29 15:10:00,115.97,116.09,115.92,116.0,33771.0,111.0339,111.1488,110.9861,111.0627,33771.0
2016-07-29 15:15:00,116.01,116.27,115.99,116.14,40451.0,111.0722,111.3212,111.0531,111.1967,40451.0
2016-07-29 15:20:00,116.13,116.27,116.1,116.2,33675.0,111.1871,111.3212,111.1584,111.2542,33675.0
2016-07-29 15:25:00,116.17,116.34,116.1,116.14,35104.0,111.2254,111.3882,111.1584,111.1967,35104.0
2016-07-29 15:30:00,116.13,116.37,116.13,116.27,31721.0,111.1871,111.4169,111.1871,111.3212,31721.0
2016-07-29 15:35:00,116.28,116.36,116.18,116.22,43868.0,111.3308,111.4073,111.235,111.2733,43868.0
2016-07-29 15:40:00,116.21,116.41,116.2,116.39,44631.0,111.2637,111.4552,111.2542,111.4361,44631.0
2016-07-29 15:45:00,116.38,116.69,116.37,116.62,65046.0,111.4265,111.7233,111.4169,111.6563,65046.0
2016-07-29 15:50:00,116.62,116.77,116.61,116.72,101679.0,111.6563,111.7999,111.6467,111.752,101679.0
2016-07-29 15:55:00,116.71,116.83,116.64,116.65,157082.0,111.7425,111.8573,111.6754,111.685,157082.0
2016-08-01 09:30:00,116.82,116.9,115.6,115.72,45446.0,111.8478,111.9244,110.6797,110.7946,45446.0
2016-08-01 09:35:00,115.78,116.2,115.5,115.72,27608.0,110.852,111.2542,110.584,110.7946,27608.0
2016-08-01 09:40:00,115.71,116.21,115.51,116.18,16694.0,110.785,111.2637,110.5935,111.235,16694.0
2016-08-01 09:45:00,116.18,116.22,115.92,116.13,14129.0,111.235,111.2733,110.9861,111.1871,14129.0
2016-08-01 09:50:00,116.12,116.49,116.07,116.2,13309.0,111.1776,111.5318,111.1297,111.2542,13309.0
2016-08-01 09:55:00,116.19,116.43,116.12,116.43,10142.0,111.2446,111.4744,111.1776,111.4744,10142.0
2016-08-01 10:00:00,116.44,116.58,116.34,116.41,23231.0,111.4839,111.618,111.3882,111.4552,23231.0
2016-08-01 10:05:00,116.39,116.65,116.29,116.5,25959.0,111.4361,111.685,111.3403,111.5414,25959.0
2016-08-01 10:10:00,116.53,116.59,116.28,116.39,26293.0,111.5701,111.6276,111.3308,111.4361,26293.0
2016-08-01 10:15:00,116.42,116.98,116.39,116.86,21280.0,111.4648,112.001,111.4361,111.8861,21280.0
2016-08-01 10:20:00,116.89,117.22,116.89,117.02,47557.0,111.9148,112.2307,111.9148,112.0393,47557.0
2016-08-01 10:25:00,117.01,117.18,117.01,117.11,8708.0,112.0297,112.1924,112.0297,112.1254,8708.0
2016-08-01 10:30:00,117.17,117.19,116.92,116.94,14843.0,112.1829,112.202,111.9435,111.9627,14843.0
2016-08-01 10:35:00,116.93,117.13,116.93,116.95,31772.0,111.9531,112.1446,111.9531,111.9722,31772.0
2016-08-01 10:40:00,116.92,117.05,116.9,116.99,12719.0,111.9435,112.068,111.9244,112.0105,12719.0
2016-08-01 10:45:00,116.99,116.99,116.7,116.86,31061.0,112.0105,112.0105,111.7329,111.8861,31061.0
2016-08-01 10:50:00,116.87,116.98,116.78,116.82,11072.0,111.8956,112.001,111.8095,111.8478,11072.0
2016-08-01 10:55:00,116.81,116.92,116.74,116.87,18370.0,111.8382,111.9435,111.7712,111.8956,18370.0
2016-08-01 11:00:00,116.85,116.88,116.57,116.66,11528.0,111.8765,111.9052,111.6084,111.6946,11528.0
2016-08-01 11:05:00,116.67,116.83,116.59,116.83,13557.0,111.7042,111.8573,111.6276,111.8573,13557.0
2016-08-01 11:10:00,116.84,117.23,116.83,117.18,20461.0,111.8669,112.2403,111.8573,112.1924,20461.0
2016-08-01 11:15:00,117.22,117.48,117.16,117.42,12806.0,112.2307,112.4797,112.1733,112.4222,12806.0
2016-08-01 11:20:00,117.43,117.43,117.15,117.17,35971.0,112.4318,112.4318,112.1637,112.1829,35971.0
2016-08-01 11:25:00,117.2,117.26,117.09,117.13,8888.0,112.2116,112.269,112.1063,112.1446,8888.0
2016-08-01 11:30:00,117.1,117.37,117.1,117.37,12847.0,112.1159,112.3744,112.1159,112.3744,12847.0
2016-08-01 11:35:00,117.34,117.36,117.11,117.29,18110.0,112.3456,112.3648,112.1254,112.2978,18110.0
2016-08-01 11:40:00,117.29,117.45,117.28,117.37,15085.0,112.2978,112.451,112.2882,112.3744,15085.0
2016-08-01 11:45:00,117.35,117.52,117.35,117.49,13943.0,112.3552,112.518,112.3552,112.4893,13943.0
2016-08-01 11:50:00,117.5,117.53,117.28,117.36,9209.0,112.4988,112.5275,112.2882,112.3648,9209.0
2016-08-01 11:55:00,117.37,117.37,117.21,117.23,10788.0,112.3744,112.3744,112.2212,112.2403,10788.0
2016-08-01 12:00:00,117.24,117.3,117.18,117.26,18317.0,112.2499,112.3073,112.1924,112.269,18317.0
2016-08-01 12:05:00,117.28,117.28,116.97,116.97,19820.0,112.2882,112.2882,111.9914,111.9914,19820.0
2016-08-01 12:10:00,116.98,117.04,116.89,116.9,30592.0,112.001,112.0584,111.9148,111.9244,30592.0
2016-08-01 12:15:00,116.92,117.12,116.87,117.09,19488.0,111.9435,112.135,111.8956,112.1063,19488.0
2016-08-01 12:20:00,117.09,117.14,116.98,117.11,32378.0,112.1063,112.1541,112.001,112.1254,32378.0
2016-08-01 12:25:00,117.1,117.28,117.08,117.25,28357.0,112.1159,112.2882,112.0967,112.2595,28357.0
2016-08-01 12:30:00,117.27,117.27,117.11,117.18,20204.0,112.2786,112.2786,112.1254,112.1924,20204.0
2016-08-01 12:35:00,117.18,117.41,117.15,117.41,32197.0,112.1924,112.4127,112.1637,112.4127,32197.0
2016-08-01 12:40:00,117.44,117.49,117.37,117.39,28550.0,112.4414,112.4893,112.3744,112.3935,28550.0
2016-08-01 12:45:00,117.41,117.45,117.32,117.32,13091.0,112.4127,112.451,112.3265,112.3265,13091.0
2016-08-01 12:50:00,117.33,117.34,117.26,117.33,9632.0,112.3361,112.3456,112.269,112.3361,9632.0
2016-08-01 12:55:00,117.33,117.38,117.25,117.38,12030.0,112.3361,112.3839,112.2595,112.3839,12030.0
2016-08-01 13:00:00,117.36,117.46,117.35,117.37,16714.0,112.3648,112.4605,112.3552,112.3744,16714.0
2016-08-01 13:05:00,117.35,117.36,117.26,117.28,15009.0,112.3552,112.3648,112.269,112.2882,15009.0
2016-08-01 13:10:00,117.27,117.44,117.22,117.43,9510.0,112.2786,112.4414,112.2307,112.4318,9510.0
2016-08-01 13:15:00,117.41,117.49,117.38,117.45,11585.0,112.4127,112.4893,112.3839,112.451,11585.0
2016-08-01 13:20:00,117.45,117.64,117.41,117.55,10760.0,112.451,112.6329,112.4127,112.5467,10760.0
2016-08-01 13:25:00,117.56,117.61,117.52,117.54,5733.0,112.5563,112.6041,112.518,112.5371,5733.0
2016-08-01 13:30:00,117.52,117.57,117.48,117.48,7962.0,112.518,112.5658,112.4797,112.4797,7962.0
2016-08-01 13:35:00,117.54,117.62,117.5,117.54,6910.0,112.5371,112.6137,112.4988,112.5371,6910.0
2016-08-01 13:40:00,117.51,117.54,117.41,117.49,9969.0,112.5084,112.5371,112.4127,112.4893,9969.0
2016-08-01 13:45:00,117.49,117.5,117.42,117.49,5800.0,112.4893,112.4988,112.4222,112.4893,5800.0
2016-08-01 13:50:00,117.47,117.5,117.34,117.37,6804.0,112.4701,112.4988,112.3456,112.3744,6804.0
2016-08-01 13:55:00,117.38,117.75,117.37,117.73,11999.0,112.3839,112.7382,112.3744,112.719,11999.0
2016-08-01 14:00:00,117.68,117.78,117.58,117.61,9384.0,112.6712,112.7669,112.5754,112.6041,9384.0
2016-08-01 14:05:00,117.61,117.67,117.58,117.6,10208.0,112.6041,112.6616,112.5754,112.5946,10208.0
2016-08-01 14:10:00,117.61,117.62,117.43,117.48,12400.0,112.6041,112.6137,112.4318,112.4797,12400.0
2016-08-01 14:15:00,117.51,117.61,117.49,117.53,10672.0,112.5084,112.6041,112.4893,112.5275,10672.0
2016-08-01 14:20:00,117.54,117.62,117.5,117.6,10601.0,112.5371,112.6137,112.4988,112.5946,10601.0
2016-08-01 14:25:00,117.6,117.66,117.42,117.48,16788.0,112.5946,112.652,112.4222,112.4797,16788.0
2016-08-01 14:30:00,117.47,117.5,117.4,117.43,11825.0,112.4701,112.4988,112.4031,112.4318,11825.0
2016-08-01 14:35:00,117.44,117.63,117.43,117.49,12097.0,112.4414,112.6233,112.4318,112.4893,12097.0
2016-08-01 14:40:00,117.5,117.59,117.43,117.56,11700.0,112.4988,112.585,112.4318,112.5563,11700.0
2016-08-01 14:45:00,117.56,117.6,117.47,117.52,16916.0,112.5563,112.5946,112.4701,112.518,16916.0
2016-08-01 14:50:00,117.54,117.57,117.48,117.54,15480.0,112.5371,112.5658,112.4797,112.5371,15480.0
2016-08-01 14:55:00,117.55,117.6,117.47,117.58,15379.0,112.5467,112.5946,112.4701,112.5754,15379.0
2016-08-01 15:00:00,117.55,117.59,117.49,117.55,15718.0,112.5467,112.585,112.4893,112.5467,15718.0
2016-08-01 15:05:00,117.54,117.57,117.46,117.48,45575.0,112.5371,112.5658,112.4605,112.4797,45575.0
2016-08-01 15:10:00,117.46,117.56,117.41,117.43,21596.0,112.4605,112.5563,112.4127,112.4318,21596.0
2016-08-01 15:15:00,117.42,117.42,117.18,117.28,39720.0,112.4222,112.4222,112.1924,112.2882,39720.0
2016-08-01 15:20:00,117.26,117.34,117.19,117.29,26340.0,112.269,112.3456,112.202,112.2978,26340.0
2016-08-01 15:25:00,117.29,117.35,117.2,117.23,44624.0,112.2978,112.3552,112.2116,112.2403,44624.0
2016-08-01 15:30:00,117.26,117.36,117.25,117.28,31315.0,112.269,112.3648,112.2595,112.2882,31315.0
2016-08-01 15:35:00,117.27,117.31,117.23,117.3,54928.0,112.2786,112.3169,112.2403,112.3073,54928.0
2016-08-01 15:40:00,117.29,117.48,117.25,117.45,26718.0,112.2978,112.4797,112.2595,112.451,26718.0
2016-08-01 15:45:00,117.45,117.46,117.29,117.29,40982.0,112.451,112.4605,112.2978,112.2978,40982.0
2016-08-01 15:50:00,117.28,117.36,117.26,117.33,47781.0,112.2882,112.3648,112.269,112.3361,47781.0
2016-08-01 15:55:00,117.34,117.42,117.27,117.37,84437.0,112.3456,112.4222,112.2786,112.3744,84437.0
2016-08-02 09:30:00,116.29,116.95,115.24,115.55,101506.0,111.3403,111.9722,110.335,110.6318,101506.0
2016-08-02 09:35:00,115.55,115.71,115.0,115.04,212618.0,110.6318,110.785,110.1052,110.1435,212618.0
2016-08-02 09:40:00,115.09,115.59,114.81,115.29,105298.0,110.1914,110.6701,109.9233,110.3829,105298.0
2016-08-02 09:45:00,115.32,115.39,115.0,115.28,78382.0,110.4116,110.4786,110.1052,110.3733,78382.0
2016-08-02 09:50:00,115.3,115.44,114.98,115.11,47553.0,110.3925,110.5265,110.0861,110.2106,47553.0
2016-08-02 09:55:00,115.11,115.32,115.09,115.21,27980.0,110.2106,110.4116,110.1914,110.3063,27980.0
2016-08-02 10:00:00,115.2,115.52,115.12,115.43,32389.0,110.2967,110.6031,110.2201,110.5169,32389.0
2016-08-02 10:05:00,115.44,115.56,115.41,115.48,15505.0,110.5265,110.6414,110.4978,110.5648,15505.0
2016-08-02 10:10:00,115.5,115.52,115.2,115.32,19944.0,110.584,110.6031,110.2967,110.4116,19944.0
2016-08-02 10:15:00,115.32,115.32,114.64,114.64,42733.0,110.4116,110.4116,109.7606,109.7606,42733.0
2016-08-02 10:20:00,114.61,114.78,114.48,114.53,44802.0,109.7318,109.8946,109.6074,109.6552,44802.0
2016-08-02 10:25:00,114.49,114.5,114.2,114.37,36472.0,109.6169,109.6265,109.3393,109.502,36472.0
2016-08-02 10:30:00,114.32,114.73,114.29,114.46,49935.0,109.4542,109.8467,109.4255,109.5882,49935.0
2016-08-02 10:35:00,114.44,114.44,114.17,114.32,27977.0,109.5691,109.5691,109.3106,109.4542,27977.0
2016-08-02 10:40:00,114.3,114.3,113.63,113.7,69686.0,109.435,109.435,108.7935,108.8606,69686.0
2016-08-02 10:45:00,113.71,113.72,113.37,113.39,52106.0,108.8701,108.8797,108.5446,108.5638,52106.0
2016-08-02 10:50:00,113.38,113.61,113.08,113.41,71272.0,108.5542,108.7744,108.267,108.5829,71272.0
2016-08-02 10:55:00,113.41,113.51,113.07,113.09,22671.0,108.5829,108.6787,108.2574,108.2765,22671.0
2016-08-02 11:00:00,113.07,113.32,113.07,113.23,30042.0,108.2574,108.4967,108.2574,108.4106,30042.0
2016-08-02 11:05:00,113.22,113.7,113.17,113.67,33242.0,108.401,108.8606,108.3531,108.8318,33242.0
2016-08-02 11:10:00,113.65,113.65,113.48,113.57,26600.0,108.8127,108.8127,108.6499,108.7361,26600.0
2016-08-02 11:15:00,113.55,113.63,113.44,113.59,15849.0,108.717,108.7935,108.6116,108.7552,15849.0
2016-08-02 11:20:00,113.59,113.9,113.59,113.73,20799.0,108.7552,109.0521,108.7552,108.8893,20799.0
2016-08-02 11:25:00,113.73,114.0,113.68,113.89,46670.0,108.8893,109.1478,108.8414,109.0425,46670.0
2016-08-02 11:30:00,113.93,113.99,113.63,113.98,240640.0,109.0808,109.1382,108.7935,109.1286,240640.0
2016-08-02 11:35:00,113.96,114.11,113.8,113.84,194200.0,109.1095,109.2531,108.9563,108.9946,194200.0
2016-08-02 11:40:00,113.86,113.86,113.15,113.19,127549.0,109.0138,109.0138,108.334,108.3723,127549.0
2016-08-02 11:45:00,113.17,113.18,112.82,112.86,67902.0,108.3531,108.3627,108.018,108.0563,67902.0
2016-08-02 11:50:00,112.84,112.96,112.57,112.87,76396.0,108.0372,108.1521,107.7787,108.0659,76396.0
2016-08-02 11:55:00,112.86,113.0,112.64,112.78,48811.0,108.0563,108.1904,107.8457,107.9797,48811.0
2016-08-02 12:00:00,112.78,113.13,112.76,113.07,38758.0,107.9797,108.3148,107.9606,108.2574,38758.0
2016-08-02 12:05:00,113.06,113.09,112.89,112.9,25046.0,108.2478,108.2765,108.085,108.0946,25046.0
2016-08-02 12:10:00,112.89,112.89,112.5,112.7,42698.0,108.085,108.085,107.7116,107.9031,42698.0
2016-08-02 12:15:00,112.73,112.82,112.7,112.74,12135.0,107.9319,108.018,107.9031,107.9414,12135.0
2016-08-02 12:20:00,112.75,112.87,112.73,112.83,8811.0,107.951,108.0659,107.9319,108.0276,8811.0
2016-08-02 12:25:00,112.8,112.92,112.75,112.76,10213.0,107.9989,108.1138,107.951,107.9606,10213.0
2016-08-02 12:30:00,112.75,112.86,112.65,112.76,13975.0,107.951,108.0563,107.8553,107.9606,13975.0
2016-08-02 12:35:00,112.79,112.87,112.74,112.75,13334.0,107.9893,108.0659,107.9414,107.951,13334.0
2016-08-02 12:40:00,112.76,112.85,112.75,112.78,14165.0,107.9606,108.0467,107.951,107.9797,14165.0
2016-08-02 12:45:00,112.75,112.85,112.75,112.84,17086.0,107.951,108.0467,107.951,108.0372,17086.0
2016-08-02 12:50:00,112.81,113.11,112.81,113.05,25248.0,108.0084,108.2957,108.0084,108.2382,25248.0
2016-08-02 12:55:00,113.01,113.07,112.91,112.98,34439.0,108.1999,108.2574,108.1042,108.1712,34439.0
2016-08-02 13:00:00,112.97,113.02,112.75,113.0,30698.0,108.1616,108.2095,107.951,108.1904,30698.0
2016-08-02 13:05:00,112.97,113.01,112.86,112.93,15691.0,108.1616,108.1999,108.0563,108.1233,15691.0
2016-08-02 13:10:00,112.93,113.0,112.75,112.76,23058.0,108.1233,108.1904,107.951,107.9606,23058.0
2016-08-02 13:15:00,112.75,112.79,112.57,112.6,20507.0,107.951,107.9893,107.7787,107.8074,20507.0
2016-08-02 13:20:00,112.61,112.72,112.59,112.71,13373.0,107.817,107.9223,107.7978,107.9127,13373.0
2016-08-02 13:25:00,112.71,113.06,112.7,113.05,20458.0,107.9127,108.2478,107.9031,108.2382,20458.0
2016-08-02 13:30:00,113.08,113.13,112.86,112.9,12249.0,108.267,108.3148,108.0563,108.0946,12249.0
2016-08-02 13:35:00,112.9,112.97,112.83,112.84,9023.0,108.0946,108.1616,108.0276,108.0372,9023.0
2016-08-02 13:40:00,112.81,112.83,112.7,112.75,6677.0,108.0084,108.0276,107.9031,107.951,6677.0
2016-08-02 13:45:00,112.73,112.77,112.59,112.62,29309.0,107.9319,107.9701,107.7978,107.8265,29309.0
2016-08-02 13:50:00,112.6,112.8,112.6,112.71,10314.0,107.8074,107.9989,107.8074,107.9127,10314.0
2016-08-02 13:55:00,112.69,112.69,112.58,112.58,71516.0,107.8936,107.8936,107.7882,107.7882,71516.0
2016-08-02 14:00:00,112.6,112.65,112.51,112.55,76854.0,107.8074,107.8553,107.7212,107.7595,76854.0
2016-08-02 14:05:00,112.55,112.92,112.55,112.92,22817.0,107.7595,108.1138,107.7595,108.1138,22817.0
2016-08-02 14:10:00,112.95,113.36,112.95,113.33,39761.0,108.1425,108.535,108.1425,108.5063,39761.0
2016-08-02 14:15:00,113.34,113.38,113.23,113.29,22831.0,108.5159,108.5542,108.4106,108.468,22831.0
2016-08-02 14:20:00,113.28,113.53,113.22,113.48,57275.0,108.4584,108.6978,108.401,108.6499,57275.0
2016-08-02 14:25:00,113.5,113.58,113.43,113.47,24867.0,108.6691,108.7457,108.6021,108.6404,24867.0
2016-08-02 14:30:00,113.47,113.5,113.4,113.44,21441.0,108.6404,108.6691,108.5733,108.6116,21441.0
2016-08-02 14:35:00,113.44,113.56,113.44,113.54,59961.0,108.6116,108.7265,108.6116,108.7074,59961.0
2016-08-02 14:40:00,113.51,113.72,113.5,113.67,18074.0,108.6787,108.8797,108.6691,108.8318,18074.0
2016-08-02 14:45:00,113.65,113.65,113.52,113.52,16110.0,108.8127,108.8127,108.6882,108.6882,16110.0
2016-08-02 14:50:00,113.53,113.54,113.25,113.25,35160.0,108.6978,108.7074,108.4297,108.4297,35160.0
2016-08-02 14:55:00,113.25,113.37,113.25,113.31,32480.0,108.4297,108.5446,108.4297,108.4872,32480.0
2016-08-02 15:00:00,113.31,113.53,113.3,113.37,29416.0,108.4872,108.6978,108.4776,108.5446,29416.0
2016-08-02 15:05:00,113.36,113.45,113.24,113.43,53466.0,108.535,108.6212,108.4201,108.6021,53466.0
2016-08-02 15:10:00,113.42,113.5,113.32,113.48,60153.0,108.5925,108.6691,108.4967,108.6499,60153.0
2016-08-02 15:15:00,113.48,113.5,113.42,113.48,34273.0,108.6499,108.6691,108.5925,108.6499,34273.0
2016-08-02 15:20:00,113.48,113.52,113.41,113.46,27793.0,108.6499,108.6882,108.5829,108.6308,27793.0
2016-08-02 15:25:00,113.47,113.58,113.46,113.56,25275.0,108.6404,108.7457,108.6308,108.7265,25275.0
2016-08-02 15:30:00,113.55,113.58,113.48,113.55,77486.0,108.717,108.7457,108.6499,108.717,77486.0
2016-08-02 15:35:00,113.55,113.63,113.49,113.62,32148.0,108.717,108.7935,108.6595,108.784,32148.0
2016-08-02 15:40:00,113.62,113.69,113.42,113.69,45177.0,108.784,108.851,108.5925,108.851,45177.0
2016-08-02 15:45:00,113.67,113.85,113.64,113.75,94551.0,108.8318,109.0042,108.8031,108.9084,94551.0
2016-08-02 15:50:00,113.75,113.79,113.71,113.75,174336.0,108.9084,108.9467,108.8701,108.9084,174336.0
2016-08-02 15:55:00,113.75,113.76,113.46,113.55,366830.0,108.9084,108.918,108.6308,108.717,366830.0
2016-08-03 09:30:00,113.3,113.55,112.61,112.75,19596.0,108.4776,108.717,107.817,107.951,19596.0
2016-08-03 09:35:00,112.68,113.2,112.68,113.04,12302.0,107.884,108.3818,107.884,108.2287,12302.0
2016-08-03 09:40:00,113.1,113.46,113.04,113.09,11565.0,108.2861,108.6308,108.2287,108.2765,11565.0
2016-08-03 09:45:00,113.17,113.65,113.17,113.6,55237.0,108.3531,108.8127,108.3531,108.7648,55237.0
2016-08-03 09:50:00,113.62,113.63,113.12,113.52,16110.0,108.784,108.7935,108.3053,108.6882,16110.0
2016-08-03 09:55:00,113.49,113.77,113.45,113.6,10910.0,108.6595,108.9276,108.6212,108.7648,10910.0
2016-08-03 10:00:00,113.67,113.81,113.55,113.8,14184.0,108.8318,108.9659,108.717,108.9563,14184.0
2016-08-03 10:05:00,113.82,114.07,113.68,113.81,18006.0,108.9755,109.2148,108.8414,108.9659,18006.0
2016-08-03 10:10:00,113.81,114.0,113.72,113.99,12376.0,108.9659,109.1478,108.8797,109.1382,12376.0
2016-08-03 10:15:00,114.02,114.08,113.76,113.77,116296.0,109.1669,109.2244,108.918,108.9276,116296.0
2016-08-03 10:20:00,113.8,113.98,113.56,113.56,8934.0,108.9563,109.1286,108.7265,108.7265,8934.0
2016-08-03 10:25:00,113.59,113.71,113.54,113.62,14598.0,108.7552,108.8701,108.7074,108.784,14598.0
2016-08-03 10:30:00,113.59,113.82,113.51,113.81,18746.0,108.7552,108.9755,108.6787,108.9659,18746.0
2016-08-03 10:35:00,113.83,113.93,113.67,113.88,31208.0,108.985,109.0808,108.8318,109.0329,31208.0
2016-08-03 10:40:00,113.88,113.92,113.69,113.71,11240.0,109.0329,109.0712,108.851,108.8701,11240.0
2016-08-03 10:45:00,113.7,113.84,113.56,113.8,111666.0,108.8606,108.9946,108.7265,108.9563,111666.0
2016-08-03 10:50:00,113.86,114.01,113.8,113.89,8711.0,109.0138,109.1574,108.9563,109.0425,8711.0
2016-08-03 10:55:00,113.86,114.02,113.8,113.86,6653.0,109.0138,109.1669,108.9563,109.0138,6653.0
2016-08-03 11:00:00,113.89,113.97,113.78,113.94,4700.0,109.0425,109.1191,108.9372,109.0904,4700.0
2016-08-03 11:05:00,113.96,114.06,113.96,114.04,10120.0,109.1095,109.2052,109.1095,109.1861,10120.0
2016-08-03 11:10:00,114.01,114.02,113.57,113.63,28206.0,109.1574,109.1669,108.7361,108.7935,28206.0
2016-08-03 11:15:00,113.65,113.67,113.45,113.52,9900.0,108.8127,108.8318,108.6212,108.6882,9900.0
2016-08-03 11:20:00,113.57,113.74,113.57,113.7,7842.0,108.7361,108.8989,108.7361,108.8606,7842.0
2016-08-03 11:25:00,113.67,113.78,113.54,113.6,8239.0,108.8318,108.9372,108.7074,108.7648,8239.0
2016-08-03 11:30:00,113.58,113.66,113.54,113.6,6138.0,108.7457,108.8223,108.7074,108.7648,6138.0
2016-08-03 11:35:00,113.57,113.63,113.5,113.58,5918.0,108.7361,108.7935,108.6691,108.7457,5918.0
2016-08-03 11:40:00,113.54,113.54,113.3,113.3,9100.0,108.7074,108.7074,108.4776,108.4776,9100.0
2016-08-03 11:45:00,113.34,113.38,113.18,113.3,6700.0,108.5159,108.5542,108.3627,108.4776,6700.0
2016-08-03 11:50:00,113.37,113.6,113.28,113.58,10759.0,108.5446,108.7648,108.4584,108.7457,10759.0
2016-08-03 11:55:00,113.56,113.61,113.48,113.48,7700.0,108.7265,108.7744,108.6499,108.6499,7700.0
2016-08-03 12:00:00,113.5,113.56,113.35,113.41,10328.0,108.6691,108.7265,108.5255,108.5829,10328.0
2016-08-03 12:05:00,113.42,113.42,113.03,113.12,31894.0,108.5925,108.5925,108.2191,108.3053,31894.0
2016-08-03 12:10:00,113.11,113.13,112.9,112.9,31321.0,108.2957,108.3148,108.0946,108.0946,31321.0
2016-08-03 12:15:00,112.93,112.97,112.8,112.82,17917.0,108.1233,108.1616,107.9989,108.018,17917.0
2016-08-03 12:20:00,112.82,112.84,112.64,112.76,25089.0,108.018,108.0372,107.8457,107.9606,25089.0
2016-08-03 12:25:00,112.78,112.86,112.7,112.7,10529.0,107.9797,108.0563,107.9031,107.9031,10529.0
2016-08-03 12:30:00,112.75,112.75,112.57,112.7,14878.0,107.951,107.951,107.7787,107.9031,14878.0
2016-08-03 12:35:00,112.71,112.78,112.67,112.76,15655.0,107.9127,107.9797,107.8744,107.9606,15655.0
2016-08-03 12:40:00,112.78,112.85,112.69,112.7,9495.0,107.9797,108.0467,107.8936,107.9031,9495.0
2016-08-03 12:45:00,112.7,112.72,112.37,112.37,32293.0,107.9031,107.9223,107.5872,107.5872,32293.0
2016-08-03 12:50:00,112.38,112.59,112.35,112.49,45593.0,107.5967,107.7978,107.568,107.7021,45593.0
2016-08-03 12:55:00,112.47,112.7,112.43,112.69,10997.0,107.6829,107.9031,107.6446,107.8936,10997.0
2016-08-03 13:00:00,112.71,112.9,112.67,112.8,31937.0,107.9127,108.0946,107.8744,107.9989,31937.0
2016-08-03 13:05:00,112.84,112.9,112.7,112.75,19552.0,108.0372,108.0946,107.9031,107.951,19552.0
2016-08-03 13:10:00,112.76,112.96,112.76,112.94,18141.0,107.9606,108.1521,107.9606,108.1329,18141.0
2016-08-03 13:15:00,112.93,112.93,112.79,112.8,9744.0,108.1233,108.1233,107.9893,107.9989,9744.0
2016-08-03 13:20:00,112.82,112.88,112.74,112.8,14570.0,108.018,108.0755,107.9414,107.9989,14570.0
2016-08-03 13:25:00,112.79,112.82,112.7,112.77,11700.0,107.9893,108.018,107.9031,107.9701,11700.0
2016-08-03 13:30:00,112.77,112.94,112.75,112.85,10934.0,107.9701,108.1329,107.951,108.0467,10934.0
2016-08-03 13:35:00,112.86,112.91,112.83,112.83,8374.0,108.0563,108.1042,108.0276,108.0276,8374.0
2016-08-03 13:40:00,112.85,112.87,112.75,112.76,8247.0,108.0467,108.0659,107.951,107.9606,8247.0
2016-08-03 13:45:00,112.75,112.75,112.61,112.69,10400.0,107.951,107.951,107.817,107.8936,10400.0
2016-08-03 13:50:00,112.72,112.78,112.63,112.77,15502.0,107.9223,107.9797,107.8361,107.9701,15502.0
2016-08-03 13:55:00,112.77,112.89,112.77,112.89,8700.0,107.9701,108.085,107.9701,108.085,8700.0
2016-08-03 14:00:00,112.89,112.89,112.8,112.8,11239.0,108.085,108.085,107.9989,107.9989,11239.0
2016-08-03 14:05:00,112.78,112.84,112.67,112.82,19236.0,107.9797,108.0372,107.8744,108.018,19236.0
2016-08-03 14:10:00,112.81,112.99,112.8,112.91,13806.0,108.0084,108.1808,107.9989,108.1042,13806.0
2016-08-03 14:15:00,112.9,112.99,112.77,112.78,10913.0,108.0946,108.1808,107.9701,107.9797,10913.0
2016-08-03 14:20:00,112.77,112.95,112.77,112.85,9920.0,107.9701,108.1425,107.9701,108.0467,9920.0
2016-08-03 14:25:00,112.85,112.85,112.69,112.69,8573.0,108.0467,108.0467,107.8936,107.8936,8573.0
2016-08-03 14:30:00,112.68,112.77,112.65,112.74,8305.0,107.884,107.9701,107.8553,107.9414,8305.0
2016-08-03 14:35:00,112.77,112.9,112.64,112.88,33767.0,107.9701,108.0946,107.8457,108.0755,33767.0
2016-08-03 14:40:00,112.88,112.99,112.77,112.86,46428.0,108.0755,108.1808,107.9701,108.0563,46428.0
2016-08-03 14:45:00,112.85,112.97,112.8,112.86,38182.0,108.0467,108.1616,107.9989,108.0563,38182.0
2016-08-03 14:50:00,112.88,113.01,112.83,112.98,36348.0,108.0755,108.1999,108.0276,108.1712,36348.0
2016-08-03 14:55:00,112.96,113.04,112.94,112.96,11748.0,108.1521,108.2287,108.1329,108.1521,11748.0
2016-08-03 15:00:00,112.98,113.03,112.95,112.95,9410.0,108.1712,108.2191,108.1425,108.1425,9410.0
2016-08-03 15:05:00,112.95,113.0,112.93,112.98,12006.0,108.1425,108.1904,108.1233,108.1712,12006.0
2016-08-03 15:10:00,112.96,113.01,112.89,112.9,29755.0,108.1521,108.1999,108.085,108.0946,29755.0
2016-08-03 15:15:00,112.9,112.97,112.88,112.88,8908.0,108.0946,108.1616,108.0755,108.0755,8908.0
2016-08-03 15:20:00,112.87,112.9,112.77,112.84,13337.0,108.0659,108.0946,107.9701,108.0372,13337.0
2016-08-03 15:25:00,112.84,112.92,112.78,112.79,15434.0,108.0372,108.1138,107.9797,107.9893,15434.0
2016-08-03 15:30:00,112.8,112.81,112.68,112.75,21071.0,107.9989,108.0084,107.884,107.951,21071.0
2016-08-03 15:35:00,112.78,112.93,112.77,112.84,41785.0,107.9797,108.1233,107.9701,108.0372,41785.0
2016-08-03 15:40:00,112.84,112.87,112.7,112.7,23737.0,108.0372,108.0659,107.9031,107.9031,23737.0
2016-08-03 15:45:00,112.73,112.8,112.68,112.8,30608.0,107.9319,107.9989,107.884,107.9989,30608.0
2016-08-03 15:50:00,112.82,112.85,112.47,112.47,97553.0,108.018,108.0467,107.6829,107.6829,97553.0
2016-08-03 15:55:00,112.48,112.56,112.42,112.56,171091.0,107.6925,107.7691,107.635,107.7691,171091.0
2016-08-04 09:30:00,111.66,111.98,111.33,111.92,45561.0,106.9074,107.2138,106.5914,107.1563,45561.0
2016-08-04 09:35:00,111.88,112.18,111.72,112.18,49816.0,107.118,107.4053,106.9648,107.4053,49816.0
2016-08-04 09:40:00,112.18,112.21,111.01,111.24,47991.0,107.4053,107.434,106.2851,106.5053,47991.0
2016-08-04 09:45:00,111.19,112.54,111.19,112.47,51641.0,106.4574,107.7499,106.4574,107.6829,51641.0
2016-08-04 09:50:00,112.48,113.12,112.31,113.03,48632.0,107.6925,108.3053,107.5297,108.2191,48632.0
2016-08-04 09:55:00,112.98,113.22,112.7,112.93,55053.0,108.1712,108.401,107.9031,108.1233,55053.0
2016-08-04 10:00:00,112.92,112.95,111.96,112.04,27686.0,108.1138,108.1425,107.1946,107.2712,27686.0
2016-08-04 10:05:00,111.98,112.32,111.85,111.85,39347.0,107.2138,107.5393,107.0893,107.0893,39347.0
2016-08-04 10:10:00,111.8,111.98,111.64,111.96,24550.0,107.0414,107.2138,106.8882,107.1946,24550.0
2016-08-04 10:15:00,111.95,112.09,111.78,111.95,22631.0,107.1851,107.3191,107.0223,107.1851,22631.0
2016-08-04 10:20:00,111.95,112.3,111.83,112.3,19142.0,107.1851,107.5202,107.0702,107.5202,19142.0
2016-08-04 10:25:00,112.34,112.5,112.34,112.45,14887.0,107.5585,107.7116,107.5585,107.6638,14887.0
2016-08-04 10:30:00,112.45,112.56,112.35,112.5,8682.0,107.6638,107.7691,107.568,107.7116,8682.0
2016-08-04 10:35:00,112.5,112.57,112.44,112.52,8132.0,107.7116,107.7787,107.6542,107.7308,8132.0
2016-08-04 10:40:00,112.52,112.71,112.45,112.71,8232.0,107.7308,107.9127,107.6638,107.9127,8232.0
2016-08-04 10:45:00,112.71,112.88,112.59,112.84,28726.0,107.9127,108.0755,107.7978,108.0372,28726.0
2016-08-04 10:50:00,112.84,113.05,112.78,113.03,45210.0,108.0372,108.2382,107.9797,108.2191,45210.0
2016-08-04 10:55:00,113.01,113.47,112.97,113.43,28943.0,108.1999,108.6404,108.1616,108.6021,28943.0
2016-08-04 11:00:00,113.39,113.44,113.15,113.25,40762.0,108.5638,108.6116,108.334,108.4297,40762.0
2016-08-04 11:05:00,113.23,113.26,112.81,112.86,31830.0,108.4106,108.4393,108.0084,108.0563,31830.0
2016-08-04 11:10:00,112.92,112.98,112.8,112.97,3990.0,108.1138,108.1712,107.9989,108.1616,3990.0
2016-08-04 11:15:00,112.92,112.96,112.84,112.94,3501.0,108.1138,108.1521,108.0372,108.1329,3501.0
2016-08-04 11:20:00,113.0,113.1,112.95,113.03,8299.0,108.1904,108.2861,108.1425,108.2191,8299.0
2016-08-04 11:25:00,113.07,113.22,113.04,113.1,5072.0,108.2574,108.401,108.2287,108.2861,5072.0
2016-08-04 11:30:00,113.14,113.28,113.14,113.21,3300.0,108.3244,108.4584,108.3244,108.3914,3300.0
2016-08-04 11:35:00,113.25,113.32,113.18,113.27,13323.0,108.4297,108.4967,108.3627,108.4489,13323.0
2016-08-04 11:40:00,113.29,113.5,113.24,113.43,14594.0,108.468,108.6691,108.4201,108.6021,14594.0
2016-08-04 11:45:00,113.4,113.54,113.34,113.52,11515.0,108.5733,108.7074,108.5159,108.6882,11515.0
2016-08-04 11:50:00,113.51,113.62,113.44,113.6,27604.0,108.6787,108.784,108.6116,108.7648,27604.0
2016-08-04 11:55:00,113.61,113.61,113.52,113.6,6200.0,108.7744,108.7744,108.6882,108.7648,6200.0
2016-08-04 12:00:00,113.59,113.76,113.5,113.74,23081.0,108.7552,108.918,108.6691,108.8989,23081.0
2016-08-04 12:05:00,113.75,113.85,113.7,113.8,31001.0,108.9084,109.0042,108.8606,108.9563,31001.0
2016-08-04 12:10:00,113.81,113.89,113.78,113.85,9050.0,108.9659,109.0425,108.9372,109.0042,9050.0
2016-08-04 12:15:00,113.85,114.09,113.65,114.05,64546.0,109.0042,109.234,108.8127,109.1957,64546.0
2016-08-04 12:20:00,114.07,114.2,113.98,114.19,34207.0,109.2148,109.3393,109.1286,109.3297,34207.0
2016-08-04 12:25:00,114.18,114.2,114.04,114.11,41941.0,109.3201,109.3393,109.1861,109.2531,41941.0
2016-08-04 12:30:00,114.09,114.11,113.75,113.86,21609.0,109.234,109.2531,108.9084,109.0138,21609.0
2016-08-04 12:35:00,113.83,113.83,113.64,113.74,8812.0,108.985,108.985,108.8031,108.8989,8812.0
2016-08-04 12:40:00,113.75,113.75,113.64,113.68,3640.0,108.9084,108.9084,108.8031,108.8414,3640.0
2016-08-04 12:45:00,113.65,113.76,113.6,113.67,5950.0,108.8127,108.918,108.7648,108.8318,5950.0
2016-08-04 12:50:00,113.68,113.74,113.6,113.62,6450.0,108.8414,108.8989,108.7648,108.784,6450.0
2016-08-04 12:55:00,113.63,113.63,113.36,113.36,3250.0,108.7935,108.7935,108.535,108.535,3250.0
2016-08-04 13:00:00,113.38,113.58,113.35,113.54,14094.0,108.5542,108.7457,108.5255,108.7074,14094.0
2016-08-04 13:05:00,113.54,113.7,113.54,113.62,8759.0,108.7074,108.8606,108.7074,108.784,8759.0
2016-08-04 13:10:00,113.61,113.61,113.46,113.47,2347.0,108.7744,108.7744,108.6308,108.6404,2347.0
2016-08-04 13:15:00,113.41,113.51,113.39,113.5,5000.0,108.5829,108.6787,108.5638,108.6691,5000.0
2016-08-04 13:20:00,113.49,113.92,113.49,113.92,29850.0,108.6595,109.0712,108.6595,109.0712,29850.0
2016-08-04 13:25:00,113.88,113.99,113.83,113.99,11984.0,109.0329,109.1382,108.985,109.1382,11984.0
2016-08-04 13:30:00,113.98,113.98,113.78,113.81,7223.0,109.1286,109.1286,108.9372,108.9659,7223.0
2016-08-04 13:35:00,113.82,113.82,113.61,113.71,7053.0,108.9755,108.9755,108.7744,108.8701,7053.0
2016-08-04 13:40:00,113.7,113.75,113.64,113.68,8633.0,108.8606,108.9084,108.8031,108.8414,8633.0
2016-08-04 13:45:00,113.7,113.75,113.58,113.61,3500.0,108.8606,108.9084,108.7457,108.7744,3500.0
2016-08-04 13:50:00,113.62,113.65,113.58,113.58,3543.0,108.784,108.8127,108.7457,108.7457,3543.0
2016-08-04 13:55:00,113.62,113.63,113.55,113.61,1948.0,108.784,108.7935,108.717,108.7744,1948.0
2016-08-04 14:00:00,113.61,113.66,113.56,113.6,7885.0,108.7744,108.8223,108.7265,108.7648,7885.0
2016-08-04 14:05:00,113.6,113.6,113.53,113.55,4903.0,108.7648,108.7648,108.6978,108.717,4903.0
2016-08-04 14:10:00,113.55,113.57,113.47,113.49,6553.0,108.717,108.7361,108.6404,108.6595,6553.0
2016-08-04 14:15:00,113.48,113.49,113.23,113.26,8300.0,108.6499,108.6595,108.4106,108.4393,8300.0
2016-08-04 14:20:00,113.26,113.37,113.24,113.34,9754.0,108.4393,108.5446,108.4201,108.5159,9754.0
2016-08-04 14:25:00,113.35,113.39,113.29,113.37,11396.0,108.5255,108.5638,108.468,108.5446,11396.0
2016-08-04 14:30:00,113.34,113.36,113.25,113.25,6100.0,108.5159,108.535,108.4297,108.4297,6100.0
2016-08-04 14:35:00,113.26,113.27,113.23,113.23,4554.0,108.4393,108.4489,108.4106,108.4106,4554.0
2016-08-04 14:40:00,113.22,113.51,113.18,113.51,22100.0,108.401,108.6787,108.3627,108.6787,22100.0
2016-08-04 14:45:00,113.51,113.62,113.5,113.57,7285.0,108.6787,108.784,108.6691,108.7361,7285.0
2016-08-04 14:50:00,113.57,113.57,113.45,113.45,5828.0,108.7361,108.7361,108.6212,108.6212,5828.0
2016-08-04 14:55:00,113.48,113.5,113.41,113.43,5200.0,108.6499,108.6691,108.5829,108.6021,5200.0
2016-08-04 15:00:00,113.42,113.42,113.25,113.25,10377.0,108.5925,108.5925,108.4297,108.4297,10377.0
2016-08-04 15:05:00,113.25,113.42,113.25,113.42,8122.0,108.4297,108.5925,108.4297,108.5925,8122.0
2016-08-04 15:10:00,113.41,113.43,113.34,113.34,10108.0,108.5829,108.6021,108.5159,108.5159,10108.0
2016-08-04 15:15:00,113.34,113.35,113.14,113.26,25300.0,108.5159,108.5255,108.3244,108.4393,25300.0
2016-08-04 15:20:00,113.25,113.34,113.25,113.27,14910.0,108.4297,108.5159,108.4297,108.4489,14910.0
2016-08-04 15:25:00,113.26,113.42,113.25,113.4,13485.0,108.4393,108.5925,108.4297,108.5733,13485.0
2016-08-04 15:30:00,113.42,113.47,113.37,113.43,18366.0,108.5925,108.6404,108.5446,108.6021,18366.0
2016-08-04 15:35:00,113.42,113.5,113.42,113.47,12271.0,108.5925,108.6691,108.5925,108.6404,12271.0
2016-08-04 15:40:00,113.49,113.5,113.46,113.49,21176.0,108.6595,108.6691,108.6308,108.6595,21176.0
2016-08-04 15:45:00,113.48,113.5,113.37,113.37,26439.0,108.6499,108.6691,108.5446,108.5446,26439.0
2016-08-04 15:50:00,113.37,113.49,113.37,113.45,46017.0,108.5446,108.6595,108.5446,108.6212,46017.0
2016-08-04 15:55:00,113.44,113.61,113.43,113.53,111022.0,108.6116,108.7744,108.6021,108.6978,111022.0
2016-08-05 09:30:00,114.26,114.58,114.26,114.51,65704.0,109.3967,109.7031,109.3967,109.6361,65704.0
2016-08-05 09:35:00,114.51,114.98,114.42,114.5,95359.0,109.6361,110.0861,109.5499,109.6265,95359.0
2016-08-05 09:40:00,114.54,114.92,114.49,114.87,56556.0,109.6648,110.0286,109.6169,109.9808,56556.0
2016-08-05 09:45:00,114.9,115.09,114.65,114.85,79925.0,110.0095,110.1914,109.7701,109.9616,79925.0
2016-08-05 09:50:00,114.83,115.24,114.83,115.18,51158.0,109.9425,110.335,109.9425,110.2776,51158.0
2016-08-05 09:55:00,115.2,115.5,115.04,115.07,79533.0,110.2967,110.584,110.1435,110.1723,79533.0
2016-08-05 10:00:00,115.06,115.12,114.92,115.0,63135.0,110.1627,110.2201,110.0286,110.1052,63135.0
2016-08-05 10:05:00,115.0,115.04,114.63,114.64,39017.0,110.1052,110.1435,109.751,109.7606,39017.0
2016-08-05 10:10:00,114.65,114.81,114.54,114.81,21005.0,109.7701,109.9233,109.6648,109.9233,21005.0
2016-08-05 10:15:00,114.8,114.91,114.6,114.63,29392.0,109.9137,110.0191,109.7223,109.751,29392.0
2016-08-05 10:20:00,114.63,114.83,114.63,114.7,31415.0,109.751,109.9425,109.751,109.818,31415.0
2016-08-05 10:25:00,114.67,114.78,114.58,114.59,43050.0,109.7893,109.8946,109.7031,109.7127,43050.0
2016-08-05 10:30:00,114.6,114.65,114.5,114.54,19059.0,109.7223,109.7701,109.6265,109.6648,19059.0
2016-08-05 10:35:00,114.54,114.54,114.3,114.39,18018.0,109.6648,109.6648,109.435,109.5212,18018.0
2016-08-05 10:40:00,114.37,114.38,114.15,114.21,31646.0,109.502,109.5116,109.2914,109.3489,31646.0
2016-08-05 10:45:00,114.2,114.23,113.79,113.82,20724.0,109.3393,109.368,108.9467,108.9755,20724.0
2016-08-05 10:50:00,113.8,114.19,113.8,114.17,21618.0,108.9563,109.3297,108.9563,109.3106,21618.0
2016-08-05 10:55:00,114.17,114.2,114.09,114.09,11196.0,109.3106,109.3393,109.234,109.234,11196.0
2016-08-05 11:00:00,114.11,114.14,114.04,114.09,10100.0,109.2531,109.2818,109.1861,109.234,10100.0
2016-08-05 11:05:00,114.09,114.12,113.89,113.94,12559.0,109.234,109.2627,109.0425,109.0904,12559.0
2016-08-05 11:10:00,113.91,114.29,113.91,114.29,18522.0,109.0616,109.4255,109.0616,109.4255,18522.0
2016-08-05 11:15:00,114.28,114.42,114.21,114.25,20500.0,109.4159,109.5499,109.3489,109.3872,20500.0
2016-08-05 11:20:00,114.27,114.5,114.19,114.43,20989.0,109.4063,109.6265,109.3297,109.5595,20989.0
2016-08-05 11:25:00,114.45,114.49,114.36,114.41,10693.0,109.5786,109.6169,109.4925,109.5403,10693.0
2016-08-05 11:30:00,114.4,114.52,114.38,114.51,26000.0,109.5308,109.6457,109.5116,109.6361,26000.0
2016-08-05 11:35:00,114.49,114.52,114.34,114.37,24424.0,109.6169,109.6457,109.4733,109.502,24424.0
2016-08-05 11:40:00,114.32,114.39,114.22,114.34,35962.0,109.4542,109.5212,109.3584,109.4733,35962.0
2016-08-05 11:45:00,114.3,114.34,114.27,114.29,7521.0,109.435,109.4733,109.4063,109.4255,7521.0
2016-08-05 11:50:00,114.31,114.35,114.21,114.21,18318.0,109.4446,109.4829,109.3489,109.3489,18318.0
2016-08-05 11:55:00,114.22,114.23,113.98,113.98,18885.0,109.3584,109.368,109.1286,109.1286,18885.0
2016-08-05 12:00:00,114.0,114.23,114.0,114.23,14306.0,109.1478,109.368,109.1478,109.368,14306.0
2016-08-05 12:05:00,114.23,114.3,114.23,114.28,3000.0,109.368,109.435,109.368,109.4159,3000.0
2016-08-05 12:10:00,114.28,114.32,114.26,114.28,3210.0,109.4159,109.4542,109.3967,109.4159,3210.0
2016-08-05 12:15:00,114.28,114.31,114.26,114.26,4000.0,109.4159,109.4446,109.3967,109.3967,4000.0
2016-08-05 12:20:00,114.25,114.52,114.25,114.51,14758.0,109.3872,109.6457,109.3872,109.6361,14758.0
2016-08-05 12:25:00,114.51,114.51,114.33,114.38,2624.0,109.6361,109.6361,109.4638,109.5116,2624.0
2016-08-05 12:30:00,114.37,114.76,114.37,114.7,41524.0,109.502,109.8754,109.502,109.818,41524.0
2016-08-05 12:35:00,114.69,114.69,114.57,114.62,9393.0,109.8084,109.8084,109.6935,109.7414,9393.0
2016-08-05 12:40:00,114.61,114.72,114.58,114.72,10130.0,109.7318,109.8372,109.7031,109.8372,10130.0
2016-08-05 12:45:00,114.73,114.75,114.63,114.66,13073.0,109.8467,109.8659,109.751,109.7797,13073.0
2016-08-05 12:50:00,114.64,114.65,114.49,114.58,15940.0,109.7606,109.7701,109.6169,109.7031,15940.0
2016-08-05 12:55:00,114.57,114.63,114.39,114.43,30825.0,109.6935,109.751,109.5212,109.5595,30825.0
2016-08-05 13:00:00,114.43,114.58,114.43,114.55,5400.0,109.5595,109.7031,109.5595,109.6744,5400.0
2016-08-05 13:05:00,114.57,114.57,114.41,114.43,5549.0,109.6935,109.6935,109.5403,109.5595,5549.0
2016-08-05 13:10:00,114.43,114.46,114.38,114.38,4700.0,109.5595,109.5882,109.5116,109.5116,4700.0
2016-08-05 13:15:00,114.38,114.45,114.35,114.41,16101.0,109.5116,109.5786,109.4829,109.5403,16101.0
2016-08-05 13:20:00,114.41,114.41,114.2,114.22,4920.0,109.5403,109.5403,109.3393,109.3584,4920.0
2016-08-05 13:25:00,114.22,114.23,114.1,114.12,7114.0,109.3584,109.368,109.2435,109.2627,7114.0
2016-08-05 13:30:00,114.12,114.14,114.01,114.12,8182.0,109.2627,109.2818,109.1574,109.2627,8182.0
2016-08-05 13:35:00,114.1,114.13,114.06,114.11,4200.0,109.2435,109.2723,109.2052,109.2531,4200.0
2016-08-05 13:40:00,114.04,114.14,114.01,114.13,7300.0,109.1861,109.2818,109.1574,109.2723,7300.0
2016-08-05 13:45:00,114.13,114.26,114.06,114.08,11027.0,109.2723,109.3967,109.2052,109.2244,11027.0
2016-08-05 13:50:00,114.1,114.17,114.1,114.15,8248.0,109.2435,109.3106,109.2435,109.2914,8248.0
2016-08-05 13:55:00,114.15,114.15,114.06,114.08,12796.0,109.2914,109.2914,109.2052,109.2244,12796.0
2016-08-05 14:00:00,114.12,114.15,114.08,114.11,10914.0,109.2627,109.2914,109.2244,109.2531,10914.0
2016-08-05 14:05:00,114.11,114.13,114.05,114.05,4832.0,109.2531,109.2723,109.1957,109.1957,4832.0
2016-08-05 14:10:00,114.04,114.04,113.85,113.85,16336.0,109.1861,109.1861,109.0042,109.0042,16336.0
2016-08-05 14:15:00,113.84,113.88,113.7,113.71,13953.0,108.9946,109.0329,108.8606,108.8701,13953.0
2016-08-05 14:20:00,113.71,113.89,113.71,113.84,19667.0,108.8701,109.0425,108.8701,108.9946,19667.0
2016-08-05 14:25:00,113.82,113.9,113.77,113.79,13810.0,108.9755,109.0521,108.9276,108.9467,13810.0
2016-08-05 14:30:00,113.79,113.9,113.72,113.74,13469.0,108.9467,109.0521,108.8797,108.8989,13469.0
2016-08-05 14:35:00,113.75,113.84,113.66,113.66,9303.0,108.9084,108.9946,108.8223,108.8223,9303.0
2016-08-05 14:40:00,113.7,113.7,113.5,113.55,21147.0,108.8606,108.8606,108.6691,108.717,21147.0
2016-08-05 14:45:00,113.54,113.55,113.45,113.5,12264.0,108.7074,108.717,108.6212,108.6691,12264.0
2016-08-05 14:50:00,113.49,113.52,113.45,113.48,8900.0,108.6595,108.6882,108.6212,108.6499,8900.0
2016-08-05 14:55:00,113.5,113.5,113.29,113.34,25071.0,108.6691,108.6691,108.468,108.5159,25071.0
2016-08-05 15:00:00,113.33,113.46,113.31,113.43,29342.0,108.5063,108.6308,108.4872,108.6021,29342.0
2016-08-05 15:05:00,113.43,113.53,113.4,113.42,10150.0,108.6021,108.6978,108.5733,108.5925,10150.0
2016-08-05 15:10:00,113.43,113.44,113.17,113.29,34557.0,108.6021,108.6116,108.3531,108.468,34557.0
2016-08-05 15:15:00,113.31,113.36,113.24,113.26,12385.0,108.4872,108.535,108.4201,108.4393,12385.0
2016-08-05 15:20:00,113.26,113.26,113.15,113.22,21613.0,108.4393,108.4393,108.334,108.401,21613.0
2016-08-05 15:25:00,113.22,113.22,113.12,113.16,16126.0,108.401,108.401,108.3053,108.3435,16126.0
2016-08-05 15:30:00,113.14,113.22,113.12,113.2,20637.0,108.3244,108.401,108.3053,108.3818,20637.0
2016-08-05 15:35:00,113.2,113.26,113.18,113.24,20987.0,108.3818,108.4393,108.3627,108.4201,20987.0
2016-08-05 15:40:00,113.26,113.32,113.23,113.32,31460.0,108.4393,108.4967,108.4106,108.4967,31460.0
2016-08-05 15:45:00,113.33,113.43,113.32,113.36,37265.0,108.5063,108.6021,108.4967,108.535,37265.0
2016-08-05 15:50:00,113.35,113.38,113.24,113.24,49285.0,108.5255,108.5542,108.4201,108.4201,49285.0
2016-08-05 15:55:00,113.25,113.3,113.19,113.23,72004.0,108.4297,108.4776,108.3723,108.4106,72004.0
2016-08-08 09:30:00,113.37,114.05,113.37,114.0,15539.0,108.5446,109.1957,108.5446,109.1478,15539.0
2016-08-08 09:35:00,114.15,114.17,113.78,113.96,16250.0,109.2914,109.3106,108.9372,109.1095,16250.0
2016-08-08 09:40:00,113.93,113.93,113.6,113.68,8911.0,109.0808,109.0808,108.7648,108.8414,8911.0
2016-08-08 09:45:00,113.63,113.68,113.32,113.35,17184.0,108.7935,108.8414,108.4967,108.5255,17184.0
2016-08-08 09:50:00,113.4,113.44,113.21,113.35,13390.0,108.5733,108.6116,108.3914,108.5255,13390.0
2016-08-08 09:55:00,113.35,113.38,113.24,113.29,3824.0,108.5255,108.5542,108.4201,108.468,3824.0
2016-08-08 10:00:00,113.28,113.34,113.08,113.16,7300.0,108.4584,108.5159,108.267,108.3435,7300.0
2016-08-08 10:05:00,113.13,113.2,113.06,113.1,6599.0,108.3148,108.3818,108.2478,108.2861,6599.0
2016-08-08 10:10:00,113.14,113.14,112.86,112.96,15600.0,108.3244,108.3244,108.0563,108.1521,15600.0
2016-08-08 10:15:00,112.94,112.95,112.83,112.87,13780.0,108.1329,108.1425,108.0276,108.0659,13780.0
2016-08-08 10:20:00,112.8,112.84,112.54,112.58,13004.0,107.9989,108.0372,107.7499,107.7882,13004.0
2016-08-08 10:25:00,112.6,112.65,112.32,112.53,23662.0,107.8074,107.8553,107.5393,107.7404,23662.0
2016-08-08 10:30:00,112.56,112.97,112.56,112.96,8023.0,107.7691,108.1616,107.7691,108.1521,8023.0
2016-08-08 10:35:00,112.99,113.07,112.88,112.88,5182.0,108.1808,108.2574,108.0755,108.0755,5182.0
2016-08-08 10:40:00,112.89,112.95,112.87,112.93,3000.0,108.085,108.1425,108.0659,108.1233,3000.0
2016-08-08 10:45:00,112.95,112.95,112.85,112.92,5900.0,108.1425,108.1425,108.0467,108.1138,5900.0
2016-08-08 10:50:00,112.93,113.07,112.89,113.05,4631.0,108.1233,108.2574,108.085,108.2382,4631.0
2016-08-08 10:55:00,113.02,113.03,112.93,112.95,6175.0,108.2095,108.2191,108.1233,108.1425,6175.0
2016-08-08 11:00:00,112.93,112.98,112.85,112.93,5481.0,108.1233,108.1712,108.0467,108.1233,5481.0
2016-08-08 11:05:00,112.92,113.0,112.86,112.92,7746.0,108.1138,108.1904,108.0563,108.1138,7746.0
2016-08-08 11:10:00,112.93,113.18,112.92,113.18,31160.0,108.1233,108.3627,108.1138,108.3627,31160.0
2016-08-08 11:15:00,113.19,113.29,113.19,113.24,7000.0,108.3723,108.468,108.3723,108.4201,7000.0
2016-08-08 11:20:00,113.29,113.53,113.29,113.42,16781.0,108.468,108.6978,108.468,108.5925,16781.0
2016-08-08 11:25:00,113.43,113.63,113.43,113.54,7020.0,108.6021,108.7935,108.6021,108.7074,7020.0
2016-08-08 11:30:00,113.54,113.7,113.48,113.64,10123.0,108.7074,108.8606,108.6499,108.8031,10123.0
2016-08-08 11:35:00,113.64,113.66,113.6,113.63,4648.0,108.8031,108.8223,108.7648,108.7935,4648.0
2016-08-08 11:40:00,113.63,113.65,113.57,113.61,4642.0,108.7935,108.8127,108.7361,108.7744,4642.0
2016-08-08 11:45:00,113.65,113.75,113.62,113.62,4500.0,108.8127,108.9084,108.784,108.784,4500.0
2016-08-08 11:50:00,113.66,113.72,113.5,113.5,5574.0,108.8223,108.8797,108.6691,108.6691,5574.0
2016-08-08 11:55:00,113.51,113.52,113.38,113.43,4188.0,108.6787,108.6882,108.5542,108.6021,4188.0
2016-08-08 12:00:00,113.45,113.51,113.44,113.46,3128.0,108.6212,108.6787,108.6116,108.6308,3128.0
2016-08-08 12:05:00,113.46,113.52,113.45,113.52,5443.0,108.6308,108.6882,108.6212,108.6882,5443.0
2016-08-08 12:10:00,113.53,113.53,113.38,113.38,2930.0,108.6978,108.6978,108.5542,108.5542,2930.0
2016-08-08 12:15:00,113.36,113.5,113.36,113.47,3700.0,108.535,108.6691,108.535,108.6404,3700.0
2016-08-08 12:20:00,113.45,113.6,113.45,113.6,6810.0,108.6212,108.7648,108.6212,108.7648,6810.0
2016-08-08 12:25:00,113.6,113.64,113.54,113.55,5320.0,108.7648,108.8031,108.7074,108.717,5320.0
2016-08-08 12:30:00,113.56,113.62,113.53,113.62,3561.0,108.7265,108.784,108.6978,108.784,3561.0
2016-08-08 12:35:00,113.61,113.68,113.55,113.68,16902.0,108.7744,108.8414,108.717,108.8414,16902.0
2016-08-08 12:40:00,113.69,113.69,113.54,113.54,4124.0,108.851,108.851,108.7074,108.7074,4124.0
2016-08-08 12:45:00,113.56,113.63,113.55,113.62,4057.0,108.7265,108.7935,108.717,108.784,4057.0
2016-08-08 12:50:00,113.62,113.63,113.57,113.6,3400.0,108.784,108.7935,108.7361,108.7648,3400.0
2016-08-08 12:55:00,113.6,113.69,113.6,113.69,8341.0,108.7648,108.851,108.7648,108.851,8341.0
2016-08-08 13:00:00,113.7,113.73,113.69,113.73,7046.0,108.8606,108.8893,108.851,108.8893,7046.0
2016-08-08 13:05:00,113.73,113.73,113.61,113.66,16200.0,108.8893,108.8893,108.7744,108.8223,16200.0
2016-08-08 13:10:00,113.66,113.72,113.65,113.72,6130.0,108.8223,108.8797,108.8127,108.8797,6130.0
2016-08-08 13:15:00,113.72,113.75,113.64,113.73,20056.0,108.8797,108.9084,108.8031,108.8893,20056.0
2016-08-08 13:20:00,113.73,113.73,113.64,113.64,8683.0,108.8893,108.8893,108.8031,108.8031,8683.0
2016-08-08 13:25:00,113.64,113.69,113.61,113.65,4100.0,108.8031,108.851,108.7744,108.8127,4100.0
2016-08-08 13:30:00,113.65,113.68,113.48,113.56,10448.0,108.8127,108.8414,108.6499,108.7265,10448.0
2016-08-08 13:35:00,113.55,113.56,113.46,113.52,5595.0,108.717,108.7265,108.6308,108.6882,5595.0
2016-08-08 13:40:00,113.51,113.51,113.41,113.41,5100.0,108.6787,108.6787,108.5829,108.5829,5100.0
2016-08-08 13:45:00,113.39,113.49,113.38,113.45,5119.0,108.5638,108.6595,108.5542,108.6212,5119.0
2016-08-08 13:50:00,113.47,113.5,113.46,113.48,8264.0,108.6404,108.6691,108.6308,108.6499,8264.0
2016-08-08 13:55:00,113.49,113.68,113.46,113.66,54838.0,108.6595,108.8414,108.6308,108.8223,54838.0
2016-08-08 14:00:00,113.64,113.66,113.6,113.62,3706.0,108.8031,108.8223,108.7648,108.784,3706.0
2016-08-08 14:05:00,113.65,113.65,113.59,113.6,3442.0,108.8127,108.8127,108.7552,108.7648,3442.0
2016-08-08 14:10:00,113.58,113.61,113.55,113.57,3111.0,108.7457,108.7744,108.717,108.7361,3111.0
2016-08-08 14:15:00,113.56,113.57,113.51,113.54,4856.0,108.7265,108.7361,108.6787,108.7074,4856.0
2016-08-08 14:20:00,113.56,113.56,113.5,113.56,5105.0,108.7265,108.7265,108.6691,108.7265,5105.0
2016-08-08 14:25:00,113.56,113.71,113.53,113.7,11676.0,108.7265,108.8701,108.6978,108.8606,11676.0
2016-08-08 14:30:00,113.68,113.82,113.68,113.78,7606.0,108.8414,108.9755,108.8414,108.9372,7606.0
2016-08-08 14:35:00,113.78,113.79,113.73,113.75,12645.0,108.9372,108.9467,108.8893,108.9084,12645.0
2016-08-08 14:40:00,113.75,113.79,113.69,113.72,5877.0,108.9084,108.9467,108.851,108.8797,5877.0
2016-08-08 14:45:00,113.7,113.84,113.7,113.75,15203.0,108.8606,108.9946,108.8606,108.9084,15203.0
2016-08-08 14:50:00,113.76,113.81,113.74,113.77,5760.0,108.918,108.9659,108.8989,108.9276,5760.0
2016-08-08 14:55:00,113.78,113.8,113.74,113.75,4133.0,108.9372,108.9563,108.8989,108.9084,4133.0
2016-08-08 15:00:00,113.73,113.78,113.71,113.72,6000.0,108.8893,108.9372,108.8701,108.8797,6000.0
2016-08-08 15:05:00,113.73,113.75,113.69,113.75,8230.0,108.8893,108.9084,108.851,108.9084,8230.0
2016-08-08 15:10:00,113.74,113.8,113.71,113.76,15236.0,108.8989,108.9563,108.8701,108.918,15236.0
2016-08-08 15:15:00,113.76,113.79,113.73,113.78,8362.0,108.918,108.9467,108.8893,108.9372,8362.0
2016-08-08 15:20:00,113.77,113.9,113.75,113.9,43247.0,108.9276,109.0521,108.9084,109.0521,43247.0
2016-08-08 15:25:00,113.9,113.92,113.84,113.85,10430.0,109.0521,109.0712,108.9946,109.0042,10430.0
2016-08-08 15:30:00,113.85,114.07,113.84,113.84,75027.0,109.0042,109.2148,108.9946,108.9946,75027.0
2016-08-08 15:35:00,113.84,113.98,113.83,113.98,19185.0,108.9946,109.1286,108.985,109.1286,19185.0
2016-08-08 15:40:00,113.98,114.0,113.94,114.0,54421.0,109.1286,109.1478,109.0904,109.1478,54421.0
2016-08-08 15:45:00,113.99,114.2,113.99,114.19,55281.0,109.1382,109.3393,109.1382,109.3297,55281.0
2016-08-08 15:50:00,114.19,114.2,114.16,114.18,62537.0,109.3297,109.3393,109.301,109.3201,62537.0
2016-08-08 15:55:00,114.17,114.18,114.06,114.1,109712.0,109.3106,109.3201,109.2052,109.2435,109712.0
2016-08-09 09:30:00,114.08,114.08,113.4,113.4,12329.0,109.2244,109.2244,108.5733,108.5733,12329.0
2016-08-09 09:35:00,113.8,114.03,113.62,114.03,5325.0,108.9563,109.1765,108.784,109.1765,5325.0
2016-08-09 09:40:00,113.93,114.06,113.85,114.02,13234.0,109.0808,109.2052,109.0042,109.1669,13234.0
2016-08-09 09:45:00,114.04,114.3,114.03,114.3,6200.0,109.1861,109.435,109.1765,109.435,6200.0
2016-08-09 09:50:00,114.34,114.47,114.15,114.21,108460.0,109.4733,109.5978,109.2914,109.3489,108460.0
2016-08-09 09:55:00,114.21,114.25,113.84,113.87,5200.0,109.3489,109.3872,108.9946,109.0233,5200.0
2016-08-09 10:00:00,113.87,113.87,113.64,113.77,8000.0,109.0233,109.0233,108.8031,108.9276,8000.0
2016-08-09 10:05:00,113.77,113.95,113.73,113.8,44819.0,108.9276,109.0999,108.8893,108.9563,44819.0
2016-08-09 10:10:00,113.81,113.98,113.8,113.86,7706.0,108.9659,109.1286,108.9563,109.0138,7706.0
2016-08-09 10:15:00,113.84,114.22,113.84,114.0,20488.0,108.9946,109.3584,108.9946,109.1478,20488.0
2016-08-09 10:20:00,114.03,114.04,113.84,113.87,10340.0,109.1765,109.1861,108.9946,109.0233,10340.0
2016-08-09 10:25:00,113.87,114.0,113.82,113.95,13317.0,109.0233,109.1478,108.9755,109.0999,13317.0
2016-08-09 10:30:00,113.96,114.03,113.87,114.0,10209.0,109.1095,109.1765,109.0233,109.1478,10209.0
2016-08-09 10:35:00,114.03,114.12,113.99,114.09,6928.0,109.1765,109.2627,109.1382,109.234,6928.0
2016-08-09 10:40:00,114.09,114.11,113.92,114.11,11272.0,109.234,109.2531,109.0712,109.2531,11272.0
2016-08-09 10:45:00,114.07,114.16,114.07,114.1,23492.0,109.2148,109.301,109.2148,109.2435,23492.0
2016-08-09 10:50:00,114.09,114.14,114.05,114.07,14907.0,109.234,109.2818,109.1957,109.2148,14907.0
2016-08-09 10:55:00,114.06,114.11,114.05,114.1,7500.0,109.2052,109.2531,109.1957,109.2435,7500.0
2016-08-09 11:00:00,114.1,114.28,114.1,114.26,7856.0,109.2435,109.4159,109.2435,109.3967,7856.0
2016-08-09 11:05:00,114.24,114.45,114.24,114.45,13200.0,109.3776,109.5786,109.3776,109.5786,13200.0
2016-08-09 11:10:00,114.46,114.52,114.43,114.47,8279.0,109.5882,109.6457,109.5595,109.5978,8279.0
2016-08-09 11:15:00,114.46,114.76,114.46,114.75,19497.0,109.5882,109.8754,109.5882,109.8659,19497.0
2016-08-09 11:20:00,114.75,114.96,114.73,114.87,38057.0,109.8659,110.0669,109.8467,109.9808,38057.0
2016-08-09 11:25:00,114.89,114.89,114.56,114.59,35505.0,109.9999,109.9999,109.684,109.7127,35505.0
2016-08-09 11:30:00,114.62,114.62,114.37,114.43,3027.0,109.7414,109.7414,109.502,109.5595,3027.0
2016-08-09 11:35:00,114.37,114.52,114.32,114.34,45142.0,109.502,109.6457,109.4542,109.4733,45142.0
2016-08-09 11:40:00,114.34,114.39,114.3,114.37,9977.0,109.4733,109.5212,109.435,109.502,9977.0
2016-08-09 11:45:00,114.38,114.44,114.33,114.44,6700.0,109.5116,109.5691,109.4638,109.5691,6700.0
2016-08-09 11:50:00,114.42,114.43,114.28,114.39,14539.0,109.5499,109.5595,109.4159,109.5212,14539.0
2016-08-09 11:55:00,114.39,114.53,114.33,114.48,28362.0,109.5212,109.6552,109.4638,109.6074,28362.0
2016-08-09 12:00:00,114.49,114.55,114.44,114.5,19461.0,109.6169,109.6744,109.5691,109.6265,19461.0
2016-08-09 12:05:00,114.5,114.5,114.41,114.41,5900.0,109.6265,109.6265,109.5403,109.5403,5900.0
2016-08-09 12:10:00,114.41,114.42,114.31,114.33,9200.0,109.5403,109.5499,109.4446,109.4638,9200.0
2016-08-09 12:15:00,114.36,114.36,114.15,114.25,6915.0,109.4925,109.4925,109.2914,109.3872,6915.0
2016-08-09 12:20:00,114.2,114.22,114.04,114.1,6864.0,109.3393,109.3584,109.1861,109.2435,6864.0
2016-08-09 12:25:00,114.09,114.12,114.01,114.03,5525.0,109.234,109.2627,109.1574,109.1765,5525.0
2016-08-09 12:30:00,114.02,114.07,113.96,114.01,6475.0,109.1669,109.2148,109.1095,109.1574,6475.0
2016-08-09 12:35:00,114.0,114.09,113.98,114.06,4519.0,109.1478,109.234,109.1286,109.2052,4519.0
2016-08-09 12:40:00,114.07,114.23,114.07,114.17,7600.0,109.2148,109.368,109.2148,109.3106,7600.0
2016-08-09 12:45:00,114.14,114.2,114.06,114.07,3662.0,109.2818,109.3393,109.2052,109.2148,3662.0
2016-08-09 12:50:00,114.1,114.11,114.05,114.11,3157.0,109.2435,109.2531,109.1957,109.2531,3157.0
2016-08-09 12:55:00,114.09,114.19,114.09,114.19,7781.0,109.234,109.3297,109.234,109.3297,7781.0
2016-08-09 13:00:00,114.2,114.2,114.16,114.17,3000.0,109.3393,109.3393,109.301,109.3106,3000.0
2016-08-09 13:05:00,114.19,114.28,114.16,114.21,3945.0,109.3297,109.4159,109.301,109.3489,3945.0
2016-08-09 13:10:00,114.22,114.22,114.12,114.15,9665.0,109.3584,109.3584,109.2627,109.2914,9665.0
2016-08-09 13:15:00,114.15,114.19,114.1,114.18,9988.0,109.2914,109.3297,109.2435,109.3201,9988.0
2016-08-09 13:20:00,114.17,114.17,114.03,114.03,8431.0,109.3106,109.3106,109.1765,109.1765,8431.0
2016-08-09 13:25:00,114.03,114.04,113.96,114.0,9425.0,109.1765,109.1861,109.1095,109.1478,9425.0
2016-08-09 13:30:00,113.96,114.07,113.95,114.05,13663.0,109.1095,109.2148,109.0999,109.1957,13663.0
2016-08-09 13:35:00,114.05,114.06,113.97,113.97,8600.0,109.1957,109.2052,109.1191,109.1191,8600.0
2016-08-09 13:40:00,113.98,113.98,113.84,113.86,31368.0,109.1286,109.1286,108.9946,109.0138,31368.0
2016-08-09 13:45:00,113.85,113.91,113.79,113.91,7540.0,109.0042,109.0616,108.9467,109.0616,7540.0
2016-08-09 13:50:00,113.9,113.95,113.82,113.82,4540.0,109.0521,109.0999,108.9755,108.9755,4540.0
2016-08-09 13:55:00,113.79,113.98,113.79,113.88,7708.0,108.9467,109.1286,108.9467,109.0329,7708.0
2016-08-09 14:00:00,113.91,113.99,113.91,113.93,7818.0,109.0616,109.1382,109.0616,109.0808,7818.0
2016-08-09 14:05:00,113.95,113.97,113.8,113.87,14728.0,109.0999,109.1191,108.9563,109.0233,14728.0
2016-08-09 14:10:00,113.85,113.88,113.82,113.83,4715.0,109.0042,109.0329,108.9755,108.985,4715.0
2016-08-09 14:15:00,113.82,113.9,113.81,113.84,16449.0,108.9755,109.0521,108.9659,108.9946,16449.0
2016-08-09 14:20:00,113.87,113.87,113.77,113.77,6240.0,109.0233,109.0233,108.9276,108.9276,6240.0
2016-08-09 14:25:00,113.79,113.9,113.79,113.79,8276.0,108.9467,109.0521,108.9467,108.9467,8276.0
2016-08-09 14:30:00,113.78,113.81,113.65,113.65,6300.0,108.9372,108.9659,108.8127,108.8127,6300.0
2016-08-09 14:35:00,113.63,113.75,113.58,113.62,16445.0,108.7935,108.9084,108.7457,108.784,16445.0
2016-08-09 14:40:00,113.65,113.76,113.64,113.76,5400.0,108.8127,108.918,108.8031,108.918,5400.0
2016-08-09 14:45:00,113.76,113.77,113.63,113.64,5311.0,108.918,108.9276,108.7935,108.8031,5311.0
2016-08-09 14:50:00,113.64,113.75,113.64,113.75,5094.0,108.8031,108.9084,108.8031,108.9084,5094.0
2016-08-09 14:55:00,113.75,113.91,113.75,113.88,5100.0,108.9084,109.0616,108.9084,109.0329,5100.0
2016-08-09 15:00:00,113.9,113.92,113.84,113.84,6147.0,109.0521,109.0712,108.9946,108.9946,6147.0
2016-08-09 15:05:00,113.84,113.84,113.76,113.8,5970.0,108.9946,108.9946,108.918,108.9563,5970.0
2016-08-09 15:10:00,113.81,113.88,113.81,113.84,5742.0,108.9659,109.0329,108.9659,108.9946,5742.0
2016-08-09 15:15:00,113.83,113.84,113.75,113.77,8760.0,108.985,108.9946,108.9084,108.9276,8760.0
2016-08-09 15:20:00,113.75,113.79,113.73,113.75,7269.0,108.9084,108.9467,108.8893,108.9084,7269.0
2016-08-09 15:25:00,113.76,113.85,113.76,113.8,7000.0,108.918,109.0042,108.918,108.9563,7000.0
2016-08-09 15:30:00,113.81,113.92,113.79,113.88,13233.0,108.9659,109.0712,108.9467,109.0329,13233.0
2016-08-09 15:35:00,113.89,113.9,113.8,113.86,10788.0,109.0425,109.0521,108.9563,109.0138,10788.0
2016-08-09 15:40:00,113.85,113.86,113.72,113.79,13415.0,109.0042,109.0138,108.8797,108.9467,13415.0
2016-08-09 15:45:00,113.78,113.82,113.67,113.77,17078.0,108.9372,108.9755,108.8318,108.9276,17078.0
2016-08-09 15:50:00,113.75,113.81,113.64,113.73,36870.0,108.9084,108.9659,108.8031,108.8893,36870.0
2016-08-09 15:55:00,113.74,113.81,113.68,113.77,38158.0,108.8989,108.9659,108.8414,108.9276,38158.0
2016-08-10 09:30:00,114.47,114.5,113.95,114.08,19988.0,109.5978,109.6265,109.0999,109.2244,19988.0
2016-08-10 09:35:00,114.22,114.4,114.08,114.2,5650.0,109.3584,109.5308,109.2244,109.3393,5650.0
2016-08-10 09:40:00,114.26,114.51,114.17,114.4,12279.0,109.3967,109.6361,109.3106,109.5308,12279.0
2016-08-10 09:45:00,114.36,114.46,114.13,114.4,11758.0,109.4925,109.5882,109.2723,109.5308,11758.0
2016-08-10 09:50:00,114.44,114.44,113.95,114.23,19215.0,109.5691,109.5691,109.0999,109.368,19215.0
2016-08-10 09:55:00,114.27,114.52,114.27,114.43,20904.0,109.4063,109.6457,109.4063,109.5595,20904.0
2016-08-10 10:00:00,114.43,114.58,114.42,114.58,9338.0,109.5595,109.7031,109.5499,109.7031,9338.0
2016-08-10 10:05:00,114.61,114.76,114.42,114.7,10694.0,109.7318,109.8754,109.5499,109.818,10694.0
2016-08-10 10:10:00,114.72,114.76,114.57,114.6,14338.0,109.8372,109.8754,109.6935,109.7223,14338.0
2016-08-10 10:15:00,114.62,114.66,114.41,114.52,21200.0,109.7414,109.7797,109.5403,109.6457,21200.0
2016-08-10 10:20:00,114.53,114.76,114.53,114.75,4700.0,109.6552,109.8754,109.6552,109.8659,4700.0
2016-08-10 10:25:00,114.78,114.78,114.45,114.48,7170.0,109.8946,109.8946,109.5786,109.6074,7170.0
2016-08-10 10:30:00,114.45,114.6,114.39,114.4,29400.0,109.5786,109.7223,109.5212,109.5308,29400.0
2016-08-10 10:35:00,114.4,114.52,114.34,114.37,9606.0,109.5308,109.6457,109.4733,109.502,9606.0
2016-08-10 10:40:00,114.29,114.48,114.24,114.42,11897.0,109.4255,109.6074,109.3776,109.5499,11897.0
2016-08-10 10:45:00,114.38,114.43,114.28,114.37,11078.0,109.5116,109.5595,109.4159,109.502,11078.0
2016-08-10 10:50:00,114.4,114.44,114.29,114.3,11392.0,109.5308,109.5691,109.4255,109.435,11392.0
2016-08-10 10:55:00,114.3,114.32,114.22,114.29,7960.0,109.435,109.4542,109.3584,109.4255,7960.0
2016-08-10 11:00:00,114.3,114.46,114.24,114.41,9139.0,109.435,109.5882,109.3776,109.5403,9139.0
2016-08-10 11:05:00,114.44,114.48,114.27,114.27,7414.0,109.5691,109.6074,109.4063,109.4063,7414.0
2016-08-10 11:10:00,114.25,114.28,114.11,114.21,6042.0,109.3872,109.4159,109.2531,109.3489,6042.0
2016-08-10 11:15:00,114.21,114.21,113.9,113.96,29322.0,109.3489,109.3489,109.0521,109.1095,29322.0
2016-08-10 11:20:00,113.97,114.13,113.97,114.11,3557.0,109.1191,109.2723,109.1191,109.2531,3557.0
2016-08-10 11:25:00,114.1,114.25,114.06,114.18,5681.0,109.2435,109.3872,109.2052,109.3201,5681.0
2016-08-10 11:30:00,114.18,114.18,113.87,113.87,9966.0,109.3201,109.3201,109.0233,109.0233,9966.0
2016-08-10 11:35:00,113.81,113.97,113.81,113.89,8600.0,108.9659,109.1191,108.9659,109.0425,8600.0
2016-08-10 11:40:00,113.89,113.9,113.78,113.82,5955.0,109.0425,109.0521,108.9372,108.9755,5955.0
2016-08-10 11:45:00,113.82,113.95,113.8,113.93,7300.0,108.9755,109.0999,108.9563,109.0808,7300.0
2016-08-10 11:50:00,113.93,113.95,113.88,113.9,6500.0,109.0808,109.0999,109.0329,109.0521,6500.0
2016-08-10 11:55:00,113.91,113.97,113.85,113.9,6541.0,109.0616,109.1191,109.0042,109.0521,6541.0
2016-08-10 12:00:00,113.89,114.06,113.87,114.06,4500.0,109.0425,109.2052,109.0233,109.2052,4500.0
2016-08-10 12:05:00,114.07,114.31,114.06,114.26,5500.0,109.2148,109.4446,109.2052,109.3967,5500.0
2016-08-10 12:10:00,114.28,114.35,114.25,114.27,5400.0,109.4159,109.4829,109.3872,109.4063,5400.0
2016-08-10 12:15:00,114.25,114.28,114.19,114.26,4700.0,109.3872,109.4159,109.3297,109.3967,4700.0
2016-08-10 12:20:00,114.27,114.33,114.09,114.09,3496.0,109.4063,109.4638,109.234,109.234,3496.0
2016-08-10 12:25:00,114.12,114.17,114.06,114.06,2759.0,109.2627,109.3106,109.2052,109.2052,2759.0
2016-08-10 12:30:00,114.07,114.15,114.07,114.11,3000.0,109.2148,109.2914,109.2148,109.2531,3000.0
2016-08-10 12:35:00,114.15,114.21,114.11,114.11,3400.0,109.2914,109.3489,109.2531,109.2531,3400.0
2016-08-10 12:40:00,114.14,114.18,114.07,114.13,3843.0,109.2818,109.3201,109.2148,109.2723,3843.0
2016-08-10 12:45:00,114.09,114.21,114.07,114.13,4500.0,109.234,109.3489,109.2148,109.2723,4500.0
2016-08-10 12:50:00,114.13,114.27,114.13,114.19,3281.0,109.2723,109.4063,109.2723,109.3297,3281.0
2016-08-10 12:55:00,114.15,114.24,114.15,114.22,3644.0,109.2914,109.3776,109.2914,109.3584,3644.0
2016-08-10 13:00:00,114.22,114.25,114.18,114.19,6207.0,109.3584,109.3872,109.3201,109.3297,6207.0
2016-08-10 13:05:00,114.19,114.24,114.17,114.2,5100.0,109.3297,109.3776,109.3106,109.3393,5100.0
2016-08-10 13:10:00,114.17,114.25,114.17,114.18,5250.0,109.3106,109.3872,109.3106,109.3201,5250.0
2016-08-10 13:15:00,114.16,114.18,114.04,114.1,4300.0,109.301,109.3201,109.1861,109.2435,4300.0
2016-08-10 13:20:00,114.09,114.11,114.0,114.09,8399.0,109.234,109.2531,109.1478,109.234,8399.0
2016-08-10 13:25:00,114.09,114.23,114.09,114.21,4784.0,109.234,109.368,109.234,109.3489,4784.0
2016-08-10 13:30:00,114.19,114.21,114.15,114.2,6100.0,109.3297,109.3489,109.2914,109.3393,6100.0
2016-08-10 13:35:00,114.19,114.27,114.19,114.22,3613.0,109.3297,109.4063,109.3297,109.3584,3613.0
2016-08-10 13:40:00,114.21,114.4,114.19,114.37,7492.0,109.3489,109.5308,109.3297,109.502,7492.0
2016-08-10 13:45:00,114.36,114.36,114.3,114.31,7161.0,109.4925,109.4925,109.435,109.4446,7161.0
2016-08-10 13:50:00,114.33,114.35,114.31,114.34,3078.0,109.4638,109.4829,109.4446,109.4733,3078.0
2016-08-10 13:55:00,114.33,114.34,114.27,114.28,5315.0,109.4638,109.4733,109.4063,109.4159,5315.0
2016-08-10 14:00:00,114.29,114.41,114.29,114.4,9233.0,109.4255,109.5403,109.4255,109.5308,9233.0
2016-08-10 14:05:00,114.4,114.44,114.35,114.37,6783.0,109.5308,109.5691,109.4829,109.502,6783.0
2016-08-10 14:10:00,114.38,114.44,114.33,114.37,7171.0,109.5116,109.5691,109.4638,109.502,7171.0
2016-08-10 14:15:00,114.36,114.39,114.21,114.21,4667.0,109.4925,109.5212,109.3489,109.3489,4667.0
2016-08-10 14:20:00,114.2,114.4,114.18,114.38,7080.0,109.3393,109.5308,109.3201,109.5116,7080.0
2016-08-10 14:25:00,114.37,114.39,114.28,114.3,13398.0,109.502,109.5212,109.4159,109.435,13398.0
2016-08-10 14:30:00,114.33,114.41,114.3,114.34,8577.0,109.4638,109.5403,109.435,109.4733,8577.0
2016-08-10 14:35:00,114.31,114.44,114.31,114.39,8889.0,109.4446,109.5691,109.4446,109.5212,8889.0
2016-08-10 14:40:00,114.38,114.42,114.35,114.37,4301.0,109.5116,109.5499,109.4829,109.502,4301.0
2016-08-10 14:45:00,114.37,114.51,114.36,114.5,12076.0,109.502,109.6361,109.4925,109.6265,12076.0
2016-08-10 14:50:00,114.45,114.5,114.4,114.43,5961.0,109.5786,109.6265,109.5308,109.5595,5961.0
2016-08-10 14:55:00,114.47,114.47,114.43,114.44,5722.0,109.5978,109.5978,109.5595,109.5691,5722.0
2016-08-10 15:00:00,114.43,114.45,114.37,114.4,6679.0,109.5595,109.5786,109.502,109.5308,6679.0
2016-08-10 15:05:00,114.38,114.44,114.37,114.41,10541.0,109.5116,109.5691,109.502,109.5403,10541.0
2016-08-10 15:10:00,114.42,114.46,114.4,114.44,7727.0,109.5499,109.5882,109.5308,109.5691,7727.0
2016-08-10 15:15:00,114.45,114.58,114.45,114.57,18329.0,109.5786,109.7031,109.5786,109.6935,18329.0
2016-08-10 15:20:00,114.56,114.72,114.56,114.65,24579.0,109.684,109.8372,109.684,109.7701,24579.0
2016-08-10 15:25:00,114.62,114.64,114.5,114.54,14574.0,109.7414,109.7606,109.6265,109.6648,14574.0
2016-08-10 15:30:00,114.51,114.57,114.5,114.51,20980.0,109.6361,109.6935,109.6265,109.6361,20980.0
2016-08-10 15:35:00,114.52,114.52,114.34,114.36,20600.0,109.6457,109.6457,109.4733,109.4925,20600.0
2016-08-10 15:40:00,114.36,114.44,114.25,114.28,28426.0,109.4925,109.5691,109.3872,109.4159,28426.0
2016-08-10 15:45:00,114.28,114.44,114.27,114.35,22157.0,109.4159,109.5691,109.4063,109.4829,22157.0
2016-08-10 15:50:00,114.33,114.35,114.28,114.32,32912.0,109.4638,109.4829,109.4159,109.4542,32912.0
2016-08-10 15:55:00,114.31,114.4,114.29,114.38,58083.0,109.4446,109.5308,109.4255,109.5116,58083.0
2016-08-11 09:30:00,114.84,115.43,114.84,115.12,30133.0,109.952,110.5169,109.952,110.2201,30133.0
2016-08-11 09:35:00,115.26,115.74,115.2,115.28,20971.0,110.3542,110.8137,110.2967,110.3733,20971.0
2016-08-11 09:40:00,115.28,115.55,115.01,115.14,35341.0,110.3733,110.6318,110.1148,110.2393,35341.0
2016-08-11 09:45:00,115.15,115.35,114.98,115.02,24335.0,110.2488,110.4403,110.0861,110.1244,24335.0
2016-08-11 09:50:00,115.07,115.12,114.72,114.86,17776.0,110.1723,110.2201,109.8372,109.9712,17776.0
2016-08-11 09:55:00,114.87,114.99,114.72,114.72,13822.0,109.9808,110.0957,109.8372,109.8372,13822.0
2016-08-11 10:00:00,114.71,114.71,114.49,114.58,12250.0,109.8276,109.8276,109.6169,109.7031,12250.0
2016-08-11 10:05:00,114.54,114.61,114.22,114.24,11994.0,109.6648,109.7318,109.3584,109.3776,11994.0
2016-08-11 10:10:00,114.22,114.39,114.2,114.39,8457.0,109.3584,109.5212,109.3393,109.5212,8457.0
2016-08-11 10:15:00,114.36,114.56,114.34,114.56,2767.0,109.4925,109.684,109.4733,109.684,2767.0
2016-08-11 10:20:00,114.6,114.6,114.36,114.57,31600.0,109.7223,109.7223,109.4925,109.6935,31600.0
2016-08-11 10:25:00,114.58,114.64,114.48,114.63,7223.0,109.7031,109.7606,109.6074,109.751,7223.0
2016-08-11 10:30:00,114.65,114.74,114.59,114.7,16868.0,109.7701,109.8563,109.7127,109.818,16868.0
2016-08-11 10:35:00,114.74,114.93,114.71,114.88,12919.0,109.8563,110.0382,109.8276,109.9903,12919.0
2016-08-11 10:40:00,114.86,114.88,114.68,114.77,11447.0,109.9712,109.9903,109.7989,109.885,11447.0
2016-08-11 10:45:00,114.78,114.89,114.77,114.77,6867.0,109.8946,109.9999,109.885,109.885,6867.0
2016-08-11 10:50:00,114.81,114.85,114.57,114.57,10600.0,109.9233,109.9616,109.6935,109.6935,10600.0
2016-08-11 10:55:00,114.6,114.63,114.52,114.62,6900.0,109.7223,109.751,109.6457,109.7414,6900.0
2016-08-11 11:00:00,114.65,114.72,114.62,114.68,8784.0,109.7701,109.8372,109.7414,109.7989,8784.0
2016-08-11 11:05:00,114.72,114.82,114.7,114.8,3600.0,109.8372,109.9329,109.818,109.9137,3600.0
2016-08-11 11:10:00,114.8,114.81,114.67,114.75,7900.0,109.9137,109.9233,109.7893,109.8659,7900.0
2016-08-11 11:15:00,114.8,114.81,114.67,114.68,8150.0,109.9137,109.9233,109.7893,109.7989,8150.0
2016-08-11 11:20:00,114.69,114.72,114.56,114.62,4023.0,109.8084,109.8372,109.684,109.7414,4023.0
2016-08-11 11:25:00,114.62,114.74,114.61,114.74,6774.0,109.7414,109.8563,109.7318,109.8563,6774.0
2016-08-11 11:30:00,114.74,114.89,114.71,114.89,3600.0,109.8563,109.9999,109.8276,109.9999,3600.0
2016-08-11 11:35:00,114.94,114.99,114.91,114.98,5671.0,110.0478,110.0957,110.0191,110.0861,5671.0
2016-08-11 11:40:00,114.98,114.99,114.9,114.93,3700.0,110.0861,110.0957,110.0095,110.0382,3700.0
2016-08-11 11:45:00,114.92,114.92,114.75,114.77,10500.0,110.0286,110.0286,109.8659,109.885,10500.0
2016-08-11 11:50:00,114.77,114.97,114.77,114.96,12238.0,109.885,110.0765,109.885,110.0669,12238.0
2016-08-11 11:55:00,114.98,115.1,114.96,115.09,9739.0,110.0861,110.201,110.0669,110.1914,9739.0
2016-08-11 12:00:00,115.1,115.11,114.97,115.01,13082.0,110.201,110.2106,110.0765,110.1148,13082.0
2016-08-11 12:05:00,114.99,115.08,114.98,115.08,8299.0,110.0957,110.1818,110.0861,110.1818,8299.0
2016-08-11 12:10:00,115.07,115.1,114.97,114.97,8200.0,110.1723,110.201,110.0765,110.0765,8200.0
2016-08-11 12:15:00,114.97,114.97,114.8,114.86,5060.0,110.0765,110.0765,109.9137,109.9712,5060.0
2016-08-11 12:20:00,114.83,114.93,114.81,114.92,4100.0,109.9425,110.0382,109.9233,110.0286,4100.0
2016-08-11 12:25:00,114.95,114.98,114.93,114.95,6900.0,110.0574,110.0861,110.0382,110.0574,6900.0
2016-08-11 12:30:00,114.99,115.02,114.95,115.0,9244.0,110.0957,110.1244,110.0574,110.1052,9244.0
2016-08-11 12:35:00,115.01,115.08,114.98,115.03,8200.0,110.1148,110.1818,110.0861,110.134,8200.0
2016-08-11 12:40:00,115.04,115.05,114.96,114.98,4062.0,110.1435,110.1531,110.0669,110.0861,4062.0
2016-08-11 12:45:00,114.98,115.0,114.91,114.92,4600.0,110.0861,110.1052,110.0191,110.0286,4600.0
2016-08-11 12:50:00,114.98,115.02,114.92,115.01,4200.0,110.0861,110.1244,110.0286,110.1148,4200.0
2016-08-11 12:55:00,115.01,115.15,115.01,115.15,6148.0,110.1148,110.2488,110.1148,110.2488,6148.0
2016-08-11 13:00:00,115.16,115.19,115.09,115.19,7100.0,110.2584,110.2871,110.1914,110.2871,7100.0
2016-08-11 13:05:00,115.17,115.2,115.12,115.13,7400.0,110.268,110.2967,110.2201,110.2297,7400.0
2016-08-11 13:10:00,115.16,115.18,115.14,115.15,4500.0,110.2584,110.2776,110.2393,110.2488,4500.0
2016-08-11 13:15:00,115.17,115.18,115.14,115.14,3000.0,110.268,110.2776,110.2393,110.2393,3000.0
2016-08-11 13:20:00,115.15,115.16,114.99,115.03,8980.0,110.2488,110.2584,110.0957,110.134,8980.0
2016-08-11 13:25:00,115.05,115.09,115.02,115.09,4900.0,110.1531,110.1914,110.1244,110.1914,4900.0
2016-08-11 13:30:00,115.09,115.13,115.01,115.03,18459.0,110.1914,110.2297,110.1148,110.134,18459.0
2016-08-11 13:35:00,115.06,115.09,115.02,115.06,15230.0,110.1627,110.1914,110.1244,110.1627,15230.0
2016-08-11 13:40:00,115.05,115.1,115.01,115.1,25145.0,110.1531,110.201,110.1148,110.201,25145.0
2016-08-11 13:45:00,115.11,115.11,115.0,115.09,52700.0,110.2106,110.2106,110.1052,110.1914,52700.0
2016-08-11 13:50:00,115.11,115.14,115.0,115.13,26792.0,110.2106,110.2393,110.1052,110.2297,26792.0
2016-08-11 13:55:00,115.12,115.13,115.08,115.12,4268.0,110.2201,110.2297,110.1818,110.2201,4268.0
2016-08-11 14:00:00,115.11,115.14,115.09,115.12,12862.0,110.2106,110.2393,110.1914,110.2201,12862.0
2016-08-11 14:05:00,115.14,115.16,115.0,115.16,27769.0,110.2393,110.2584,110.1052,110.2584,27769.0
2016-08-11 14:10:00,115.17,115.23,115.16,115.17,14231.0,110.268,110.3254,110.2584,110.268,14231.0
2016-08-11 14:15:00,115.15,115.15,115.01,115.02,22100.0,110.2488,110.2488,110.1148,110.1244,22100.0
2016-08-11 14:20:00,115.04,115.13,115.04,115.07,10287.0,110.1435,110.2297,110.1435,110.1723,10287.0
2016-08-11 14:25:00,115.08,115.08,114.96,115.03,9573.0,110.1818,110.1818,110.0669,110.134,9573.0
2016-08-11 14:30:00,115.04,115.12,115.0,115.11,15329.0,110.1435,110.2201,110.1052,110.2106,15329.0
2016-08-11 14:35:00,115.14,115.15,115.0,115.02,22800.0,110.2393,110.2488,110.1052,110.1244,22800.0
2016-08-11 14:40:00,115.0,115.15,115.0,115.07,13527.0,110.1052,110.2488,110.1052,110.1723,13527.0
2016-08-11 14:45:00,115.07,115.1,114.96,115.01,7557.0,110.1723,110.201,110.0669,110.1148,7557.0
2016-08-11 14:50:00,115.0,115.04,114.84,114.85,9981.0,110.1052,110.1435,109.952,109.9616,9981.0
2016-08-11 14:55:00,114.82,114.82,114.71,114.73,8254.0,109.9329,109.9329,109.8276,109.8467,8254.0
2016-08-11 15:00:00,114.71,114.83,114.71,114.81,6036.0,109.8276,109.9425,109.8276,109.9233,6036.0
2016-08-11 15:05:00,114.81,114.89,114.79,114.79,4979.0,109.9233,109.9999,109.9042,109.9042,4979.0
2016-08-11 15:10:00,114.81,114.98,114.8,114.93,50958.0,109.9233,110.0861,109.9137,110.0382,50958.0
2016-08-11 15:15:00,114.91,114.94,114.79,114.81,7800.0,110.0191,110.0478,109.9042,109.9233,7800.0
2016-08-11 15:20:00,114.85,114.91,114.79,114.84,8095.0,109.9616,110.0191,109.9042,109.952,8095.0
2016-08-11 15:25:00,114.81,114.87,114.78,114.82,8847.0,109.9233,109.9808,109.8946,109.9329,8847.0
2016-08-11 15:30:00,114.81,115.0,114.8,114.99,12016.0,109.9233,110.1052,109.9137,110.0957,12016.0
2016-08-11 15:35:00,115.01,115.01,114.97,115.0,10099.0,110.1148,110.1148,110.0765,110.1052,10099.0
2016-08-11 15:40:00,115.0,115.03,114.99,115.01,25696.0,110.1052,110.134,110.0957,110.1148,25696.0
2016-08-11 15:45:00,115.0,115.02,114.85,114.9,36526.0,110.1052,110.1244,109.9616,110.0095,36526.0
2016-08-11 15:50:00,114.88,114.91,114.85,114.87,47895.0,109.9903,110.0191,109.9616,109.9808,47895.0
2016-08-11 15:55:00,114.88,114.89,114.81,114.81,29530.0,109.9903,109.9999,109.9233,109.9233,29530.0
2016-08-12 09:30:00,114.52,115.16,114.3,114.85,32289.0,109.6457,110.2584,109.435,109.9616,32289.0
2016-08-12 09:35:00,114.57,115.0,114.57,114.9,1700.0,109.6935,110.1052,109.6935,110.0095,1700.0
2016-08-12 09:40:00,114.76,115.07,114.76,114.91,4887.0,109.8754,110.1723,109.8754,110.0191,4887.0
2016-08-12 09:45:00,114.93,115.01,114.77,114.9,14778.0,110.0382,110.1148,109.885,110.0095,14778.0
2016-08-12 09:50:00,114.88,114.99,114.79,114.79,11192.0,109.9903,110.0957,109.9042,109.9042,11192.0
2016-08-12 09:55:00,114.79,114.87,114.66,114.8,19474.0,109.9042,109.9808,109.7797,109.9137,19474.0
2016-08-12 10:00:00,114.81,115.01,114.74,115.01,16882.0,109.9233,110.1148,109.8563,110.1148,16882.0
2016-08-12 10:05:00,114.97,114.98,114.77,114.87,15734.0,110.0765,110.0861,109.885,109.9808,15734.0
2016-08-12 10:10:00,114.91,114.97,114.81,114.9,17074.0,110.0191,110.0765,109.9233,110.0095,17074.0
2016-08-12 10:15:00,114.91,115.16,114.91,115.07,127826.0,110.0191,110.2584,110.0191,110.1723,127826.0
2016-08-12 10:20:00,115.04,115.29,114.91,115.28,16627.0,110.1435,110.3829,110.0191,110.3733,16627.0
2016-08-12 10:25:00,115.29,115.3,115.02,115.18,10600.0,110.3829,110.3925,110.1244,110.2776,10600.0
2016-08-12 10:30:00,115.18,115.29,115.17,115.21,24250.0,110.2776,110.3829,110.268,110.3063,24250.0
2016-08-12 10:35:00,115.22,115.29,115.2,115.23,28349.0,110.3159,110.3829,110.2967,110.3254,28349.0
2016-08-12 10:40:00,115.24,115.35,115.18,115.3,48387.0,110.335,110.4403,110.2776,110.3925,48387.0
2016-08-12 10:45:00,115.29,115.32,115.22,115.22,16856.0,110.3829,110.4116,110.3159,110.3159,16856.0
2016-08-12 10:50:00,115.2,115.3,115.16,115.23,8700.0,110.2967,110.3925,110.2584,110.3254,8700.0
2016-08-12 10:55:00,115.24,115.28,115.17,115.28,64000.0,110.335,110.3733,110.268,110.3733,64000.0
2016-08-12 11:00:00,115.29,115.31,115.23,115.27,10445.0,110.3829,110.402,110.3254,110.3637,10445.0
2016-08-12 11:05:00,115.27,115.33,115.25,115.27,6088.0,110.3637,110.4212,110.3446,110.3637,6088.0
2016-08-12 11:10:00,115.24,115.32,115.21,115.28,4937.0,110.335,110.4116,110.3063,110.3733,4937.0
2016-08-12 11:15:00,115.27,115.33,115.22,115.27,3523.0,110.3637,110.4212,110.3159,110.3637,3523.0
2016-08-12 11:20:00,115.28,115.45,115.27,115.42,13901.0,110.3733,110.5361,110.3637,110.5074,13901.0
2016-08-12 11:25:00,115.39,115.44,115.37,115.38,3671.0,110.4786,110.5265,110.4595,110.4691,3671.0
2016-08-12 11:30:00,115.41,115.44,115.32,115.34,34299.0,110.4978,110.5265,110.4116,110.4308,34299.0
2016-08-12 11:35:00,115.33,115.42,115.23,115.38,15072.0,110.4212,110.5074,110.3254,110.4691,15072.0
2016-08-12 11:40:00,115.37,115.4,115.31,115.38,8848.0,110.4595,110.4882,110.402,110.4691,8848.0
2016-08-12 11:45:00,115.37,115.38,115.34,115.38,3453.0,110.4595,110.4691,110.4308,110.4691,3453.0
2016-08-12 11:50:00,115.38,115.4,115.32,115.32,19501.0,110.4691,110.4882,110.4116,110.4116,19501.0
2016-08-12 11:55:00,115.32,115.41,115.3,115.38,4051.0,110.4116,110.4978,110.3925,110.4691,4051.0
2016-08-12 12:00:00,115.4,115.45,115.34,115.38,16799.0,110.4882,110.5361,110.4308,110.4691,16799.0
2016-08-12 12:05:00,115.36,115.4,115.32,115.4,4000.0,110.4499,110.4882,110.4116,110.4882,4000.0
2016-08-12 12:10:00,115.4,115.45,115.37,115.44,54831.0,110.4882,110.5361,110.4595,110.5265,54831.0
2016-08-12 12:15:00,115.43,115.48,115.42,115.42,8208.0,110.5169,110.5648,110.5074,110.5074,8208.0
2016-08-12 12:20:00,115.42,115.48,115.41,115.48,8123.0,110.5074,110.5648,110.4978,110.5648,8123.0
2016-08-12 12:25:00,115.47,115.57,115.45,115.55,11977.0,110.5552,110.651,110.5361,110.6318,11977.0
2016-08-12 12:30:00,115.53,115.65,115.53,115.64,6059.0,110.6127,110.7276,110.6127,110.718,6059.0
2016-08-12 12:35:00,115.62,115.66,115.59,115.66,14215.0,110.6988,110.7371,110.6701,110.7371,14215.0
2016-08-12 12:40:00,115.63,115.69,115.55,115.55,14033.0,110.7084,110.7659,110.6318,110.6318,14033.0
2016-08-12 12:45:00,115.55,115.55,115.38,115.41,9178.0,110.6318,110.6318,110.4691,110.4978,9178.0
2016-08-12 12:50:00,115.38,115.51,115.37,115.51,7703.0,110.4691,110.5935,110.4595,110.5935,7703.0
2016-08-12 12:55:00,115.47,115.5,115.43,115.47,4800.0,110.5552,110.584,110.5169,110.5552,4800.0
2016-08-12 13:00:00,115.47,115.52,115.42,115.45,3802.0,110.5552,110.6031,110.5074,110.5361,3802.0
2016-08-12 13:05:00,115.44,115.45,115.25,115.33,10819.0,110.5265,110.5361,110.3446,110.4212,10819.0
2016-08-12 13:10:00,115.32,115.51,115.32,115.49,3700.0,110.4116,110.5935,110.4116,110.5744,3700.0
2016-08-12 13:15:00,115.51,115.57,115.46,115.57,3850.0,110.5935,110.651,110.5457,110.651,3850.0
2016-08-12 13:20:00,115.51,115.58,115.49,115.49,2725.0,110.5935,110.6605,110.5744,110.5744,2725.0
2016-08-12 13:25:00,115.49,115.54,115.44,115.49,5700.0,110.5744,110.6222,110.5265,110.5744,5700.0
2016-08-12 13:30:00,115.53,115.56,115.49,115.56,3600.0,110.6127,110.6414,110.5744,110.6414,3600.0
2016-08-12 13:35:00,115.55,115.59,115.55,115.59,1800.0,110.6318,110.6701,110.6318,110.6701,1800.0
2016-08-12 13:40:00,115.59,115.65,115.57,115.62,5860.0,110.6701,110.7276,110.651,110.6988,5860.0
2016-08-12 13:45:00,115.63,115.65,115.57,115.58,5072.0,110.7084,110.7276,110.651,110.6605,5072.0
2016-08-12 13:50:00,115.58,115.64,115.52,115.6,13729.0,110.6605,110.718,110.6031,110.6797,13729.0
2016-08-12 13:55:00,115.6,115.74,115.52,115.74,21943.0,110.6797,110.8137,110.6031,110.8137,21943.0
2016-08-12 14:00:00,115.75,115.79,115.67,115.78,12681.0,110.8233,110.8616,110.7467,110.852,12681.0
2016-08-12 14:05:00,115.79,115.86,115.77,115.86,9425.0,110.8616,110.9286,110.8425,110.9286,9425.0
2016-08-12 14:10:00,115.86,116.0,115.86,115.98,30695.0,110.9286,111.0627,110.9286,111.0435,30695.0
2016-08-12 14:15:00,115.97,116.0,115.91,115.94,14989.0,111.0339,111.0627,110.9765,111.0052,14989.0
2016-08-12 14:20:00,115.9,116.0,115.9,115.99,5315.0,110.9669,111.0627,110.9669,111.0531,5315.0
2016-08-12 14:25:00,115.98,116.34,115.98,116.28,77230.0,111.0435,111.3882,111.0435,111.3308,77230.0
2016-08-12 14:30:00,116.29,116.32,115.99,116.08,24546.0,111.3403,111.3691,111.0531,111.1393,24546.0
2016-08-12 14:35:00,116.12,116.26,115.98,115.99,28682.0,111.1776,111.3116,111.0435,111.0531,28682.0
2016-08-12 14:40:00,115.98,116.18,115.97,116.15,6597.0,111.0435,111.235,111.0339,111.2063,6597.0
2016-08-12 14:45:00,116.14,116.21,116.1,116.15,16033.0,111.1967,111.2637,111.1584,111.2063,16033.0
2016-08-12 14:50:00,116.14,116.2,116.12,116.17,6019.0,111.1967,111.2542,111.1776,111.2254,6019.0
2016-08-12 14:55:00,116.19,116.28,116.18,116.23,6392.0,111.2446,111.3308,111.235,111.2829,6392.0
2016-08-12 15:00:00,116.25,116.27,116.16,116.18,10670.0,111.302,111.3212,111.2159,111.235,10670.0
2016-08-12 15:05:00,116.18,116.19,116.15,116.16,8162.0,111.235,111.2446,111.2063,111.2159,8162.0
2016-08-12 15:10:00,116.17,116.26,116.13,116.23,14128.0,111.2254,111.3116,111.1871,111.2829,14128.0
2016-08-12 15:15:00,116.2,116.22,116.13,116.15,9900.0,111.2542,111.2733,111.1871,111.2063,9900.0
2016-08-12 15:20:00,116.16,116.16,116.02,116.02,10704.0,111.2159,111.2159,111.0818,111.0818,10704.0
2016-08-12 15:25:00,116.02,116.04,116.0,116.03,17458.0,111.0818,111.101,111.0627,111.0914,17458.0
2016-08-12 15:30:00,116.05,116.06,115.96,116.04,25172.0,111.1105,111.1201,111.0244,111.101,25172.0
2016-08-12 15:35:00,116.04,116.13,116.03,116.08,26444.0,111.101,111.1871,111.0914,111.1393,26444.0
2016-08-12 15:40:00,116.09,116.15,116.04,116.11,22087.0,111.1488,111.2063,111.101,111.168,22087.0
2016-08-12 15:45:00,116.11,116.12,116.03,116.08,15406.0,111.168,111.1776,111.0914,111.1393,15406.0
2016-08-12 15:50:00,116.09,116.15,116.07,116.1,44272.0,111.1488,111.2063,111.1297,111.1584,44272.0
2016-08-12 15:55:00,116.08,116.13,115.99,116.08,94328.0,111.1393,111.1871,111.0531,111.1393,94328.0
2016-08-15 09:30:00,116.59,116.8,116.57,116.8,53300.0,111.6276,111.8286,111.6084,111.8286,53300.0
2016-08-15 09:35:00,116.74,117.1,116.66,116.83,72039.0,111.7712,112.1159,111.6946,111.8573,72039.0
2016-08-15 09:40:00,116.84,116.93,116.63,116.91,45823.0,111.8669,111.9531,111.6659,111.9339,45823.0
2016-08-15 09:45:00,116.92,117.18,116.86,117.08,65553.0,111.9435,112.1924,111.8861,112.0967,65553.0
2016-08-15 09:50:00,117.12,117.12,116.8,116.92,46923.0,112.135,112.135,111.8286,111.9435,46923.0
2016-08-15 09:55:00,116.91,117.05,116.91,116.96,45102.0,111.9339,112.068,111.9339,111.9818,45102.0
2016-08-15 10:00:00,117.0,117.05,116.75,116.81,56216.0,112.0201,112.068,111.7807,111.8382,56216.0
2016-08-15 10:05:00,116.81,117.03,116.8,116.99,32314.0,111.8382,112.0488,111.8286,112.0105,32314.0
2016-08-15 10:10:00,116.99,117.39,116.99,117.37,42640.0,112.0105,112.3935,112.0105,112.3744,42640.0
2016-08-15 10:15:00,117.35,117.36,116.89,116.89,69475.0,112.3552,112.3648,111.9148,111.9148,69475.0
2016-08-15 10:20:00,116.89,117.27,116.89,117.27,45056.0,111.9148,112.2786,111.9148,112.2786,45056.0
2016-08-15 10:25:00,117.26,117.48,117.25,117.34,56139.0,112.269,112.4797,112.2595,112.3456,56139.0
2016-08-15 10:30:00,117.31,117.67,117.31,117.56,37023.0,112.3169,112.6616,112.3169,112.5563,37023.0
2016-08-15 10:35:00,117.58,117.68,117.55,117.63,39176.0,112.5754,112.6712,112.5467,112.6233,39176.0
2016-08-15 10:40:00,117.63,117.75,117.58,117.59,20828.0,112.6233,112.7382,112.5754,112.585,20828.0
2016-08-15 10:45:00,117.61,117.78,117.61,117.69,28360.0,112.6041,112.7669,112.6041,112.6807,28360.0
2016-08-15 10:50:00,117.68,117.94,117.68,117.85,35755.0,112.6712,112.9201,112.6712,112.8339,35755.0
2016-08-15 10:55:00,117.87,117.99,117.75,117.82,39992.0,112.8531,112.968,112.7382,112.8052,39992.0
2016-08-15 11:00:00,117.8,117.88,117.59,117.72,20398.0,112.7861,112.8627,112.585,112.7095,20398.0
2016-08-15 11:05:00,117.73,117.88,117.6,117.81,24676.0,112.719,112.8627,112.5946,112.7956,24676.0
2016-08-15 11:10:00,117.76,117.95,117.6,117.64,19787.0,112.7478,112.9297,112.5946,112.6329,19787.0
2016-08-15 11:15:00,117.64,117.72,117.43,117.47,10355.0,112.6329,112.7095,112.4318,112.4701,10355.0
2016-08-15 11:20:00,117.44,117.57,117.38,117.56,17102.0,112.4414,112.5658,112.3839,112.5563,17102.0
2016-08-15 11:25:00,117.58,117.59,117.23,117.34,13710.0,112.5754,112.585,112.2403,112.3456,13710.0
2016-08-15 11:30:00,117.34,117.4,117.25,117.3,9700.0,112.3456,112.4031,112.2595,112.3073,9700.0
2016-08-15 11:35:00,117.29,117.45,117.26,117.42,9741.0,112.2978,112.451,112.269,112.4222,9741.0
2016-08-15 11:40:00,117.39,117.47,117.25,117.35,10966.0,112.3935,112.4701,112.2595,112.3552,10966.0
2016-08-15 11:45:00,117.31,117.37,117.14,117.32,16900.0,112.3169,112.3744,112.1541,112.3265,16900.0
2016-08-15 11:50:00,117.29,117.32,117.21,117.27,6752.0,112.2978,112.3265,112.2212,112.2786,6752.0
2016-08-15 11:55:00,117.25,117.3,117.17,117.28,10175.0,112.2595,112.3073,112.1829,112.2882,10175.0
2016-08-15 12:00:00,117.27,117.35,117.14,117.15,8295.0,112.2786,112.3552,112.1541,112.1637,8295.0
2016-08-15 12:05:00,117.14,117.14,117.04,117.09,29085.0,112.1541,112.1541,112.0584,112.1063,29085.0
2016-08-15 12:10:00,117.09,117.21,117.08,117.2,16270.0,112.1063,112.2212,112.0967,112.2116,16270.0
2016-08-15 12:15:00,117.19,117.31,117.19,117.27,7695.0,112.202,112.3169,112.202,112.2786,7695.0
2016-08-15 12:20:00,117.29,117.41,117.24,117.41,11818.0,112.2978,112.4127,112.2499,112.4127,11818.0
2016-08-15 12:25:00,117.45,117.52,117.41,117.48,7650.0,112.451,112.518,112.4127,112.4797,7650.0
2016-08-15 12:30:00,117.49,117.5,117.35,117.45,23497.0,112.4893,112.4988,112.3552,112.451,23497.0
2016-08-15 12:35:00,117.47,117.47,117.26,117.26,6600.0,112.4701,112.4701,112.269,112.269,6600.0
2016-08-15 12:40:00,117.24,117.33,117.22,117.26,5019.0,112.2499,112.3361,112.2307,112.269,5019.0
2016-08-15 12:45:00,117.25,117.37,117.22,117.29,7600.0,112.2595,112.3744,112.2307,112.2978,7600.0
2016-08-15 12:50:00,117.27,117.31,117.13,117.21,9753.0,112.2786,112.3169,112.1446,112.2212,9753.0
2016-08-15 12:55:00,117.17,117.26,117.17,117.26,7800.0,112.1829,112.269,112.1829,112.269,7800.0
2016-08-15 13:00:00,117.28,117.31,117.11,117.14,8501.0,112.2882,112.3169,112.1254,112.1541,8501.0
2016-08-15 13:05:00,117.17,117.17,117.02,117.09,6400.0,112.1829,112.1829,112.0393,112.1063,6400.0
2016-08-15 13:10:00,117.08,117.08,116.99,117.07,5985.0,112.0967,112.0967,112.0105,112.0871,5985.0
2016-08-15 13:15:00,117.08,117.08,116.96,117.02,5964.0,112.0967,112.0967,111.9818,112.0393,5964.0
2016-08-15 13:20:00,117.03,117.1,117.02,117.04,3809.0,112.0488,112.1159,112.0393,112.0584,3809.0
2016-08-15 13:25:00,117.05,117.19,117.05,117.14,6146.0,112.068,112.202,112.068,112.1541,6146.0
2016-08-15 13:30:00,117.16,117.21,117.06,117.06,4000.0,112.1733,112.2212,112.0776,112.0776,4000.0
2016-08-15 13:35:00,117.1,117.18,117.08,117.14,7360.0,112.1159,112.1924,112.0967,112.1541,7360.0
2016-08-15 13:40:00,117.13,117.2,117.13,117.16,4100.0,112.1446,112.2116,112.1446,112.1733,4100.0
2016-08-15 13:45:00,117.15,117.32,117.14,117.23,16249.0,112.1637,112.3265,112.1541,112.2403,16249.0
2016-08-15 13:50:00,117.26,117.28,117.15,117.15,5153.0,112.269,112.2882,112.1637,112.1637,5153.0
2016-08-15 13:55:00,117.14,117.18,117.06,117.08,6319.0,112.1541,112.1924,112.0776,112.0967,6319.0
2016-08-15 14:00:00,117.05,117.11,117.05,117.08,7804.0,112.068,112.1254,112.068,112.0967,7804.0
2016-08-15 14:05:00,117.08,117.09,117.04,117.04,9200.0,112.0967,112.1063,112.0584,112.0584,9200.0
2016-08-15 14:10:00,117.04,117.09,117.04,117.06,6065.0,112.0584,112.1063,112.0584,112.0776,6065.0
2016-08-15 14:15:00,117.06,117.1,117.02,117.09,8112.0,112.0776,112.1159,112.0393,112.1063,8112.0
2016-08-15 14:20:00,117.07,117.08,117.0,117.07,4367.0,112.0871,112.0967,112.0201,112.0871,4367.0
2016-08-15 14:25:00,117.07,117.11,117.04,117.06,8849.0,112.0871,112.1254,112.0584,112.0776,8849.0
2016-08-15 14:30:00,117.08,117.14,117.03,117.07,4052.0,112.0967,112.1541,112.0488,112.0871,4052.0
2016-08-15 14:35:00,117.07,117.08,116.99,117.08,8334.0,112.0871,112.0967,112.0105,112.0967,8334.0
2016-08-15 14:40:00,117.09,117.14,117.07,117.1,3650.0,112.1063,112.1541,112.0871,112.1159,3650.0
2016-08-15 14:45:00,117.09,117.15,117.05,117.07,6300.0,112.1063,112.1637,112.068,112.0871,6300.0
2016-08-15 14:50:00,117.1,117.26,117.1,117.22,13062.0,112.1159,112.269,112.1159,112.2307,13062.0
2016-08-15 14:55:00,117.23,117.23,117.1,117.13,9899.0,112.2403,112.2403,112.1159,112.1446,9899.0
2016-08-15 15:00:00,117.14,117.15,117.1,117.12,6300.0,112.1541,112.1637,112.1159,112.135,6300.0
2016-08-15 15:05:00,117.12,117.14,117.11,117.11,7765.0,112.135,112.1541,112.1254,112.1254,7765.0
2016-08-15 15:10:00,117.12,117.13,117.08,117.08,6009.0,112.135,112.1446,112.0967,112.0967,6009.0
2016-08-15 15:15:00,117.08,117.16,116.99,117.04,15154.0,112.0967,112.1733,112.0105,112.0584,15154.0
2016-08-15 15:20:00,117.02,117.06,116.98,117.02,10275.0,112.0393,112.0776,112.001,112.0393,10275.0
2016-08-15 15:25:00,117.02,117.11,117.02,117.09,6200.0,112.0393,112.1254,112.0393,112.1063,6200.0
2016-08-15 15:30:00,117.07,117.09,116.98,117.0,11576.0,112.0871,112.1063,112.001,112.0201,11576.0
2016-08-15 15:35:00,117.0,117.01,116.92,116.93,18014.0,112.0201,112.0297,111.9435,111.9531,18014.0
2016-08-15 15:40:00,116.93,117.02,116.91,117.02,13587.0,111.9531,112.0393,111.9339,112.0393,13587.0
2016-08-15 15:45:00,117.01,117.02,116.83,116.83,11775.0,112.0297,112.0393,111.8573,111.8573,11775.0
2016-08-15 15:50:00,116.83,117.0,116.82,116.91,26011.0,111.8573,112.0201,111.8478,111.9339,26011.0
2016-08-15 15:55:00,116.9,116.97,116.88,116.92,61770.0,111.9244,111.9914,111.9052,111.9435,61770.0
2016-08-16 09:30:00,116.9,117.7,116.01,117.25,47499.0,111.9244,112.6903,111.0722,112.2595,47499.0
2016-08-16 09:35:00,117.28,117.28,116.64,116.95,36028.0,112.2882,112.2882,111.6754,111.9722,36028.0
2016-08-16 09:40:00,116.89,116.97,116.65,116.83,15410.0,111.9148,111.9914,111.685,111.8573,15410.0
2016-08-16 09:45:00,116.77,116.82,116.55,116.57,13946.0,111.7999,111.8478,111.5893,111.6084,13946.0
2016-08-16 09:50:00,116.63,116.74,116.5,116.5,23120.0,111.6659,111.7712,111.5414,111.5414,23120.0
2016-08-16 09:55:00,116.52,116.72,116.5,116.56,13604.0,111.5605,111.752,111.5414,111.5988,13604.0
2016-08-16 10:00:00,116.52,116.67,116.47,116.55,20772.0,111.5605,111.7042,111.5127,111.5893,20772.0
2016-08-16 10:05:00,116.59,116.74,116.55,116.65,12971.0,111.6276,111.7712,111.5893,111.685,12971.0
2016-08-16 10:10:00,116.64,116.73,116.53,116.65,9695.0,111.6754,111.7616,111.5701,111.685,9695.0
2016-08-16 10:15:00,116.63,116.78,116.52,116.52,7397.0,111.6659,111.8095,111.5605,111.5605,7397.0
2016-08-16 10:20:00,116.51,116.69,116.51,116.6,7007.0,111.551,111.7233,111.551,111.6371,7007.0
2016-08-16 10:25:00,116.61,116.7,116.46,116.65,19152.0,111.6467,111.7329,111.5031,111.685,19152.0
2016-08-16 10:30:00,116.65,116.67,116.47,116.5,5011.0,111.685,111.7042,111.5127,111.5414,5011.0
2016-08-16 10:35:00,116.48,116.59,116.46,116.55,6928.0,111.5222,111.6276,111.5031,111.5893,6928.0
2016-08-16 10:40:00,116.6,116.61,116.47,116.52,4200.0,111.6371,111.6467,111.5127,111.5605,4200.0
2016-08-16 10:45:00,116.52,116.61,116.31,116.31,23763.0,111.5605,111.6467,111.3595,111.3595,23763.0
2016-08-16 10:50:00,116.31,116.37,116.2,116.23,9394.0,111.3595,111.4169,111.2542,111.2829,9394.0
2016-08-16 10:55:00,116.23,116.36,116.16,116.3,15295.0,111.2829,111.4073,111.2159,111.3499,15295.0
2016-08-16 11:00:00,116.29,116.45,116.29,116.41,5100.0,111.3403,111.4935,111.3403,111.4552,5100.0
2016-08-16 11:05:00,116.41,116.52,116.4,116.51,4893.0,111.4552,111.5605,111.4456,111.551,4893.0
2016-08-16 11:10:00,116.51,116.51,116.4,116.4,4100.0,111.551,111.551,111.4456,111.4456,4100.0
2016-08-16 11:15:00,116.37,116.46,116.34,116.39,7838.0,111.4169,111.5031,111.3882,111.4361,7838.0
2016-08-16 11:20:00,116.45,116.62,116.4,116.62,10983.0,111.4935,111.6563,111.4456,111.6563,10983.0
2016-08-16 11:25:00,116.64,116.64,116.41,116.43,5360.0,111.6754,111.6754,111.4552,111.4744,5360.0
2016-08-16 11:30:00,116.48,116.48,116.2,116.2,4863.0,111.5222,111.5222,111.2542,111.2542,4863.0
2016-08-16 11:35:00,116.21,116.26,116.12,116.22,11935.0,111.2637,111.3116,111.1776,111.2733,11935.0
2016-08-16 11:40:00,116.18,116.24,116.16,116.19,6400.0,111.235,111.2925,111.2159,111.2446,6400.0
2016-08-16 11:45:00,116.17,116.3,116.17,116.27,12213.0,111.2254,111.3499,111.2254,111.3212,12213.0
2016-08-16 11:50:00,116.29,116.38,116.29,116.36,14350.0,111.3403,111.4265,111.3403,111.4073,14350.0
2016-08-16 11:55:00,116.36,116.48,116.36,116.4,3400.0,111.4073,111.5222,111.4073,111.4456,3400.0
2016-08-16 12:00:00,116.42,116.42,116.36,116.4,1700.0,111.4648,111.4648,111.4073,111.4456,1700.0
2016-08-16 12:05:00,116.33,116.33,116.26,116.28,5000.0,111.3786,111.3786,111.3116,111.3308,5000.0
2016-08-16 12:10:00,116.26,116.28,116.2,116.21,4600.0,111.3116,111.3308,111.2542,111.2637,4600.0
2016-08-16 12:15:00,116.2,116.3,116.17,116.27,7403.0,111.2542,111.3499,111.2254,111.3212,7403.0
2016-08-16 12:20:00,116.3,116.33,116.25,116.25,3400.0,111.3499,111.3786,111.302,111.302,3400.0
2016-08-16 12:25:00,116.28,116.28,116.17,116.19,5293.0,111.3308,111.3308,111.2254,111.2446,5293.0
2016-08-16 12:30:00,116.17,116.21,116.11,116.11,10950.0,111.2254,111.2637,111.168,111.168,10950.0
2016-08-16 12:35:00,116.11,116.21,116.09,116.21,5716.0,111.168,111.2637,111.1488,111.2637,5716.0
2016-08-16 12:40:00,116.21,116.33,116.18,116.31,5300.0,111.2637,111.3786,111.235,111.3595,5300.0
2016-08-16 12:45:00,116.31,116.35,116.29,116.34,2000.0,111.3595,111.3978,111.3403,111.3882,2000.0
2016-08-16 12:50:00,116.32,116.34,116.28,116.29,2600.0,111.3691,111.3882,111.3308,111.3403,2600.0
2016-08-16 12:55:00,116.26,116.28,116.21,116.24,4410.0,111.3116,111.3308,111.2637,111.2925,4410.0
2016-08-16 13:00:00,116.27,116.29,116.24,116.25,4800.0,111.3212,111.3403,111.2925,111.302,4800.0
2016-08-16 13:05:00,116.23,116.28,116.23,116.23,2900.0,111.2829,111.3308,111.2829,111.2829,2900.0
2016-08-16 13:10:00,116.23,116.25,116.12,116.15,4428.0,111.2829,111.302,111.1776,111.2063,4428.0
2016-08-16 13:15:00,116.17,116.17,116.09,116.1,4000.0,111.2254,111.2254,111.1488,111.1584,4000.0
2016-08-16 13:20:00,116.11,116.12,116.0,116.02,17841.0,111.168,111.1776,111.0627,111.0818,17841.0
2016-08-16 13:25:00,116.04,116.2,116.02,116.17,4110.0,111.101,111.2542,111.0818,111.2254,4110.0
2016-08-16 13:30:00,116.2,116.22,116.17,116.17,3637.0,111.2542,111.2733,111.2254,111.2254,3637.0
2016-08-16 13:35:00,116.15,116.21,116.14,116.19,4223.0,111.2063,111.2637,111.1967,111.2446,4223.0
2016-08-16 13:40:00,116.17,116.18,116.08,116.13,3530.0,111.2254,111.235,111.1393,111.1871,3530.0
2016-08-16 13:45:00,116.12,116.21,116.09,116.21,14100.0,111.1776,111.2637,111.1488,111.2637,14100.0
2016-08-16 13:50:00,116.25,116.26,116.19,116.24,3923.0,111.302,111.3116,111.2446,111.2925,3923.0
2016-08-16 13:55:00,116.23,116.31,116.23,116.23,3288.0,111.2829,111.3595,111.2829,111.2829,3288.0
2016-08-16 14:00:00,116.23,116.32,116.2,116.27,4949.0,111.2829,111.3691,111.2542,111.3212,4949.0
2016-08-16 14:05:00,116.3,116.31,116.27,116.27,3100.0,111.3499,111.3595,111.3212,111.3212,3100.0
2016-08-16 14:10:00,116.28,116.28,116.15,116.16,5160.0,111.3308,111.3308,111.2063,111.2159,5160.0
2016-08-16 14:15:00,116.18,116.18,116.1,116.16,6221.0,111.235,111.235,111.1584,111.2159,6221.0
2016-08-16 14:20:00,116.15,116.17,116.12,116.12,4200.0,111.2063,111.2254,111.1776,111.1776,4200.0
2016-08-16 14:25:00,116.08,116.17,116.05,116.16,8900.0,111.1393,111.2254,111.1105,111.2159,8900.0
2016-08-16 14:30:00,116.13,116.2,116.13,116.17,6368.0,111.1871,111.2542,111.1871,111.2254,6368.0
2016-08-16 14:35:00,116.17,116.25,116.15,116.2,14039.0,111.2254,111.302,111.2063,111.2542,14039.0
2016-08-16 14:40:00,116.17,116.26,116.17,116.25,5200.0,111.2254,111.3116,111.2254,111.302,5200.0
2016-08-16 14:45:00,116.25,116.25,116.18,116.23,7539.0,111.302,111.302,111.235,111.2829,7539.0
2016-08-16 14:50:00,116.23,116.23,116.16,116.17,15663.0,111.2829,111.2829,111.2159,111.2254,15663.0
2016-08-16 14:55:00,116.16,116.16,116.08,116.1,11436.0,111.2159,111.2159,111.1393,111.1584,11436.0
2016-08-16 15:00:00,116.11,116.17,116.08,116.17,15308.0,111.168,111.2254,111.1393,111.2254,15308.0
2016-08-16 15:05:00,116.17,116.21,116.16,116.16,4281.0,111.2254,111.2637,111.2159,111.2159,4281.0
2016-08-16 15:10:00,116.2,116.2,116.11,116.18,5332.0,111.2542,111.2542,111.168,111.235,5332.0
2016-08-16 15:15:00,116.16,116.21,116.1,116.13,18538.0,111.2159,111.2637,111.1584,111.1871,18538.0
2016-08-16 15:20:00,116.14,116.19,116.11,116.17,6454.0,111.1967,111.2446,111.168,111.2254,6454.0
2016-08-16 15:25:00,116.15,116.26,116.1,116.25,12349.0,111.2063,111.3116,111.1584,111.302,12349.0
2016-08-16 15:30:00,116.24,116.49,116.24,116.49,24335.0,111.2925,111.5318,111.2925,111.5318,24335.0
2016-08-16 15:35:00,116.48,116.51,116.42,116.51,24087.0,111.5222,111.551,111.4648,111.551,24087.0
2016-08-16 15:40:00,116.5,116.63,116.49,116.52,24980.0,111.5414,111.6659,111.5318,111.5605,24980.0
2016-08-16 15:45:00,116.52,116.57,116.5,116.55,30401.0,111.5605,111.6084,111.5414,111.5893,30401.0
2016-08-16 15:50:00,116.56,116.56,116.45,116.49,27553.0,111.5988,111.5988,111.4935,111.5318,27553.0
2016-08-16 15:55:00,116.5,116.5,116.29,116.29,62617.0,111.5414,111.5414,111.3403,111.3403,62617.0
2016-08-17 09:30:00,116.07,116.35,115.99,116.06,8716.0,111.1297,111.3978,111.0531,111.1201,8716.0
2016-08-17 09:35:00,116.15,116.34,115.97,116.08,3989.0,111.2063,111.3882,111.0339,111.1393,3989.0
2016-08-17 09:40:00,116.14,116.54,116.12,116.4,3470.0,111.1967,111.5797,111.1776,111.4456,3470.0
2016-08-17 09:45:00,116.32,116.62,116.23,116.5,5361.0,111.3691,111.6563,111.2829,111.5414,5361.0
2016-08-17 09:50:00,116.5,116.53,116.37,116.45,28598.0,111.5414,111.5701,111.4169,111.4935,28598.0
2016-08-17 09:55:00,116.46,116.51,116.4,116.44,15750.0,111.5031,111.551,111.4456,111.4839,15750.0
2016-08-17 10:00:00,116.45,116.56,116.39,116.41,5773.0,111.4935,111.5988,111.4361,111.4552,5773.0
2016-08-17 10:05:00,116.4,116.5,116.34,116.37,3098.0,111.4456,111.5414,111.3882,111.4169,3098.0
2016-08-17 10:10:00,116.36,116.4,116.17,116.18,15332.0,111.4073,111.4456,111.2254,111.235,15332.0
2016-08-17 10:15:00,116.16,116.16,116.08,116.09,9182.0,111.2159,111.2159,111.1393,111.1488,9182.0
2016-08-17 10:20:00,116.11,116.12,115.87,116.0,14368.0,111.168,111.1776,110.9382,111.0627,14368.0
2016-08-17 10:25:00,115.98,116.11,115.83,115.99,4900.0,111.0435,111.168,110.8999,111.0531,4900.0
2016-08-17 10:30:00,116.08,116.17,115.96,116.05,3900.0,111.1393,111.2254,111.0244,111.1105,3900.0
2016-08-17 10:35:00,116.1,116.12,115.97,116.07,7704.0,111.1584,111.1776,111.0339,111.1297,7704.0
2016-08-17 10:40:00,116.04,116.31,116.04,116.25,3844.0,111.101,111.3595,111.101,111.302,3844.0
2016-08-17 10:45:00,116.28,116.33,116.04,116.04,8289.0,111.3308,111.3786,111.101,111.101,8289.0
2016-08-17 10:50:00,116.07,116.07,115.92,116.0,4592.0,111.1297,111.1297,110.9861,111.0627,4592.0
2016-08-17 10:55:00,115.95,115.98,115.93,115.95,3425.0,111.0148,111.0435,110.9956,111.0148,3425.0
2016-08-17 11:00:00,115.93,115.99,115.92,115.96,7382.0,110.9956,111.0531,110.9861,111.0244,7382.0
2016-08-17 11:05:00,115.96,116.11,115.96,116.09,8691.0,111.0244,111.168,111.0244,111.1488,8691.0
2016-08-17 11:10:00,116.1,116.11,115.96,116.0,4350.0,111.1584,111.168,111.0244,111.0627,4350.0
2016-08-17 11:15:00,116.0,116.09,115.97,115.98,13928.0,111.0627,111.1488,111.0339,111.0435,13928.0
2016-08-17 11:20:00,115.95,116.03,115.91,115.95,24496.0,111.0148,111.0914,110.9765,111.0148,24496.0
2016-08-17 11:25:00,115.96,116.03,115.75,115.82,11656.0,111.0244,111.0914,110.8233,110.8903,11656.0
2016-08-17 11:30:00,115.78,115.83,115.62,115.79,54788.0,110.852,110.8999,110.6988,110.8616,54788.0
2016-08-17 11:35:00,115.83,115.94,115.76,115.93,13400.0,110.8999,111.0052,110.8329,110.9956,13400.0
2016-08-17 11:40:00,115.94,116.07,115.94,116.0,41974.0,111.0052,111.1297,111.0052,111.0627,41974.0
2016-08-17 11:45:00,116.0,116.01,115.8,115.81,17500.0,111.0627,111.0722,110.8712,110.8808,17500.0
2016-08-17 11:50:00,115.8,115.88,115.8,115.8,17000.0,110.8712,110.9478,110.8712,110.8712,17000.0
2016-08-17 11:55:00,115.79,115.83,115.63,115.63,19801.0,110.8616,110.8999,110.7084,110.7084,19801.0
2016-08-17 12:00:00,115.65,115.74,115.64,115.68,6225.0,110.7276,110.8137,110.718,110.7563,6225.0
2016-08-17 12:05:00,115.64,115.66,115.61,115.64,2700.0,110.718,110.7371,110.6893,110.718,2700.0
2016-08-17 12:10:00,115.66,115.72,115.65,115.72,6569.0,110.7371,110.7946,110.7276,110.7946,6569.0
2016-08-17 12:15:00,115.72,115.72,115.62,115.63,10276.0,110.7946,110.7946,110.6988,110.7084,10276.0
2016-08-17 12:20:00,115.63,115.65,115.56,115.56,27696.0,110.7084,110.7276,110.6414,110.6414,27696.0
2016-08-17 12:25:00,115.57,115.6,115.51,115.57,15700.0,110.651,110.6797,110.5935,110.651,15700.0
2016-08-17 12:30:00,115.57,115.63,115.51,115.53,12584.0,110.651,110.7084,110.5935,110.6127,12584.0
2016-08-17 12:35:00,115.55,115.55,115.49,115.52,7529.0,110.6318,110.6318,110.5744,110.6031,7529.0
2016-08-17 12:40:00,115.52,115.57,115.52,115.56,5937.0,110.6031,110.651,110.6031,110.6414,5937.0
2016-08-17 12:45:00,115.59,115.94,115.59,115.94,19146.0,110.6701,111.0052,110.6701,111.0052,19146.0
2016-08-17 12:50:00,115.97,116.0,115.8,115.82,4350.0,111.0339,111.0627,110.8712,110.8903,4350.0
2016-08-17 12:55:00,115.84,115.87,115.71,115.74,12222.0,110.9095,110.9382,110.785,110.8137,12222.0
2016-08-17 13:00:00,115.76,115.78,115.62,115.65,12318.0,110.8329,110.852,110.6988,110.7276,12318.0
2016-08-17 13:05:00,115.65,115.7,115.63,115.66,9535.0,110.7276,110.7754,110.7084,110.7371,9535.0
2016-08-17 13:10:00,115.65,115.67,115.57,115.61,6400.0,110.7276,110.7467,110.651,110.6893,6400.0
2016-08-17 13:15:00,115.58,115.65,115.56,115.58,6166.0,110.6605,110.7276,110.6414,110.6605,6166.0
2016-08-17 13:20:00,115.57,115.57,115.47,115.51,14235.0,110.651,110.651,110.5552,110.5935,14235.0
2016-08-17 13:25:00,115.48,115.51,115.43,115.49,12710.0,110.5648,110.5935,110.5169,110.5744,12710.0
2016-08-17 13:30:00,115.49,115.51,115.46,115.51,4769.0,110.5744,110.5935,110.5457,110.5935,4769.0
2016-08-17 13:35:00,115.49,115.58,115.46,115.51,19014.0,110.5744,110.6605,110.5457,110.5935,19014.0
2016-08-17 13:40:00,115.51,115.61,115.49,115.55,17274.0,110.5935,110.6893,110.5744,110.6318,17274.0
2016-08-17 13:45:00,115.52,115.53,115.46,115.5,5694.0,110.6031,110.6127,110.5457,110.584,5694.0
2016-08-17 13:50:00,115.48,115.6,115.46,115.5,14259.0,110.5648,110.6797,110.5457,110.584,14259.0
2016-08-17 13:55:00,115.51,115.51,115.33,115.35,5411.0,110.5935,110.5935,110.4212,110.4403,5411.0
2016-08-17 14:00:00,115.38,115.51,115.16,115.43,26931.0,110.4691,110.5935,110.2584,110.5169,26931.0
2016-08-17 14:05:00,115.42,115.53,115.36,115.43,23027.0,110.5074,110.6127,110.4499,110.5169,23027.0
2016-08-17 14:10:00,115.47,115.82,115.42,115.79,15624.0,110.5552,110.8903,110.5074,110.8616,15624.0
2016-08-17 14:15:00,115.73,115.76,115.57,115.7,5150.0,110.8042,110.8329,110.651,110.7754,5150.0
2016-08-17 14:20:00,115.7,115.76,115.6,115.65,7917.0,110.7754,110.8329,110.6797,110.7276,7917.0
2016-08-17 14:25:00,115.66,115.7,115.56,115.58,17590.0,110.7371,110.7754,110.6414,110.6605,17590.0
2016-08-17 14:30:00,115.56,115.6,115.5,115.53,6279.0,110.6414,110.6797,110.584,110.6127,6279.0
2016-08-17 14:35:00,115.54,115.6,115.48,115.51,8614.0,110.6222,110.6797,110.5648,110.5935,8614.0
2016-08-17 14:40:00,115.51,115.53,115.44,115.45,19396.0,110.5935,110.6127,110.5265,110.5361,19396.0
2016-08-17 14:45:00,115.42,115.51,115.41,115.45,10800.0,110.5074,110.5935,110.4978,110.5361,10800.0
2016-08-17 14:50:00,115.47,115.47,115.3,115.38,9938.0,110.5552,110.5552,110.3925,110.4691,9938.0
2016-08-17 14:55:00,115.39,115.44,115.37,115.41,10567.0,110.4786,110.5265,110.4595,110.4978,10567.0
2016-08-17 15:00:00,115.42,115.5,115.41,115.47,9371.0,110.5074,110.584,110.4978,110.5552,9371.0
2016-08-17 15:05:00,115.47,115.49,115.29,115.29,7931.0,110.5552,110.5744,110.3829,110.3829,7931.0
2016-08-17 15:10:00,115.3,115.33,115.21,115.23,20454.0,110.3925,110.4212,110.3063,110.3254,20454.0
2016-08-17 15:15:00,115.24,115.3,115.2,115.3,11526.0,110.335,110.3925,110.2967,110.3925,11526.0
2016-08-17 15:20:00,115.32,115.37,115.26,115.37,12754.0,110.4116,110.4595,110.3542,110.4595,12754.0
2016-08-17 15:25:00,115.37,115.49,115.37,115.45,13480.0,110.4595,110.5744,110.4595,110.5361,13480.0
2016-08-17 15:30:00,115.46,115.46,115.41,115.44,13002.0,110.5457,110.5457,110.4978,110.5265,13002.0
2016-08-17 15:35:00,115.45,115.54,115.43,115.51,14870.0,110.5361,110.6222,110.5169,110.5935,14870.0
2016-08-17 15:40:00,115.51,115.54,115.49,115.54,17301.0,110.5935,110.6222,110.5744,110.6222,17301.0
2016-08-17 15:45:00,115.55,115.56,115.45,115.47,23325.0,110.6318,110.6414,110.5361,110.5552,23325.0
2016-08-17 15:50:00,115.47,115.49,115.41,115.44,50516.0,110.5552,110.5744,110.4978,110.5265,50516.0
2016-08-17 15:55:00,115.44,115.45,115.35,115.42,70940.0,110.5265,110.5361,110.4403,110.5074,70940.0
2016-08-18 09:30:00,115.6,115.97,115.6,115.89,12173.0,110.6797,111.0339,110.6797,110.9574,12173.0
2016-08-18 09:35:00,115.8,115.85,115.13,115.13,11987.0,110.8712,110.9191,110.2297,110.2297,11987.0
2016-08-18 09:40:00,115.14,115.51,115.01,115.35,30005.0,110.2393,110.5935,110.1148,110.4403,30005.0
2016-08-18 09:45:00,115.41,115.78,115.41,115.62,10720.0,110.4978,110.852,110.4978,110.6988,10720.0
2016-08-18 09:50:00,115.67,115.67,115.38,115.42,3900.0,110.7467,110.7467,110.4691,110.5074,3900.0
2016-08-18 09:55:00,115.5,115.56,115.34,115.54,9723.0,110.584,110.6414,110.4308,110.6222,9723.0
2016-08-18 10:00:00,115.58,115.59,115.45,115.52,12185.0,110.6605,110.6701,110.5361,110.6031,12185.0
2016-08-18 10:05:00,115.52,115.54,115.46,115.48,4336.0,110.6031,110.6222,110.5457,110.5648,4336.0
2016-08-18 10:10:00,115.5,115.55,115.46,115.53,1500.0,110.584,110.6318,110.5457,110.6127,1500.0
2016-08-18 10:15:00,115.54,115.7,115.52,115.64,4539.0,110.6222,110.7754,110.6031,110.718,4539.0
2016-08-18 10:20:00,115.64,115.73,115.62,115.65,10673.0,110.718,110.8042,110.6988,110.7276,10673.0
2016-08-18 10:25:00,115.65,115.65,115.54,115.64,14700.0,110.7276,110.7276,110.6222,110.718,14700.0
2016-08-18 10:30:00,115.67,115.81,115.67,115.77,3238.0,110.7467,110.8808,110.7467,110.8425,3238.0
2016-08-18 10:35:00,115.71,115.79,115.66,115.75,6064.0,110.785,110.8616,110.7371,110.8233,6064.0
2016-08-18 10:40:00,115.75,115.77,115.65,115.67,3450.0,110.8233,110.8425,110.7276,110.7467,3450.0
2016-08-18 10:45:00,115.68,115.71,115.61,115.61,4214.0,110.7563,110.785,110.6893,110.6893,4214.0
2016-08-18 10:50:00,115.65,115.66,115.53,115.56,1000.0,110.7276,110.7371,110.6127,110.6414,1000.0
2016-08-18 10:55:00,115.56,115.74,115.54,115.74,6058.0,110.6414,110.8137,110.6222,110.8137,6058.0
2016-08-18 11:00:00,115.77,115.87,115.65,115.73,8842.0,110.8425,110.9382,110.7276,110.8042,8842.0
2016-08-18 11:05:00,115.72,115.88,115.71,115.82,7458.0,110.7946,110.9478,110.785,110.8903,7458.0
2016-08-18 11:10:00,115.87,115.91,115.77,115.82,3200.0,110.9382,110.9765,110.8425,110.8903,3200.0
2016-08-18 11:15:00,115.82,115.99,115.81,115.94,7352.0,110.8903,111.0531,110.8808,111.0052,7352.0
2016-08-18 11:20:00,115.89,115.96,115.85,115.95,6093.0,110.9574,111.0244,110.9191,111.0148,6093.0
2016-08-18 11:25:00,115.97,115.99,115.88,115.92,25942.0,111.0339,111.0531,110.9478,110.9861,25942.0
2016-08-18 11:30:00,115.92,115.96,115.9,115.96,10912.0,110.9861,111.0244,110.9669,111.0244,10912.0
2016-08-18 11:35:00,115.98,115.99,115.91,115.94,9388.0,111.0435,111.0531,110.9765,111.0052,9388.0
2016-08-18 11:40:00,115.94,115.99,115.75,115.75,6115.0,111.0052,111.0531,110.8233,110.8233,6115.0
2016-08-18 11:45:00,115.76,115.91,115.74,115.81,5562.0,110.8329,110.9765,110.8137,110.8808,5562.0
2016-08-18 11:50:00,115.82,115.85,115.77,115.79,3008.0,110.8903,110.9191,110.8425,110.8616,3008.0
2016-08-18 11:55:00,115.8,115.8,115.72,115.73,3300.0,110.8712,110.8712,110.7946,110.8042,3300.0
2016-08-18 12:00:00,115.73,115.8,115.71,115.74,9114.0,110.8042,110.8712,110.785,110.8137,9114.0
2016-08-18 12:05:00,115.74,115.94,115.74,115.93,16300.0,110.8137,111.0052,110.8137,110.9956,16300.0
2016-08-18 12:10:00,115.93,115.97,115.83,115.84,5829.0,110.9956,111.0339,110.8999,110.9095,5829.0
2016-08-18 12:15:00,115.86,115.96,115.84,115.85,7917.0,110.9286,111.0244,110.9095,110.9191,7917.0
2016-08-18 12:20:00,115.82,115.84,115.72,115.73,11872.0,110.8903,110.9095,110.7946,110.8042,11872.0
2016-08-18 12:25:00,115.74,115.75,115.61,115.63,14389.0,110.8137,110.8233,110.6893,110.7084,14389.0
2016-08-18 12:30:00,115.65,115.65,115.48,115.58,6942.0,110.7276,110.7276,110.5648,110.6605,6942.0
2016-08-18 12:35:00,115.57,115.6,115.4,115.56,13625.0,110.651,110.6797,110.4882,110.6414,13625.0
2016-08-18 12:40:00,115.56,115.61,115.48,115.59,9517.0,110.6414,110.6893,110.5648,110.6701,9517.0
2016-08-18 12:45:00,115.59,115.66,115.57,115.59,5500.0,110.6701,110.7371,110.651,110.6701,5500.0
2016-08-18 12:50:00,115.59,115.69,115.58,115.66,4100.0,110.6701,110.7659,110.6605,110.7371,4100.0
2016-08-18 12:55:00,115.67,115.74,115.65,115.65,12015.0,110.7467,110.8137,110.7276,110.7276,12015.0
2016-08-18 13:00:00,115.67,115.72,115.65,115.66,5589.0,110.7467,110.7946,110.7276,110.7371,5589.0
2016-08-18 13:05:00,115.68,115.68,115.6,115.61,6900.0,110.7563,110.7563,110.6797,110.6893,6900.0
2016-08-18 13:10:00,115.65,115.71,115.64,115.67,1604.0,110.7276,110.785,110.718,110.7467,1604.0
2016-08-18 13:15:00,115.71,115.72,115.69,115.69,1900.0,110.785,110.7946,110.7659,110.7659,1900.0
2016-08-18 13:20:00,115.71,115.72,115.67,115.69,10013.0,110.785,110.7946,110.7467,110.7659,10013.0
2016-08-18 13:25:00,115.68,115.72,115.67,115.7,2368.0,110.7563,110.7946,110.7467,110.7754,2368.0
2016-08-18 13:30:00,115.69,115.72,115.65,115.66,7065.0,110.7659,110.7946,110.7276,110.7371,7065.0
2016-08-18 13:35:00,115.63,115.7,115.61,115.7,4300.0,110.7084,110.7754,110.6893,110.7754,4300.0
2016-08-18 13:40:00,115.72,115.74,115.67,115.74,6002.0,110.7946,110.8137,110.7467,110.8137,6002.0
2016-08-18 13:45:00,115.72,115.74,115.7,115.71,3564.0,110.7946,110.8137,110.7754,110.785,3564.0
2016-08-18 13:50:00,115.72,115.76,115.68,115.71,11845.0,110.7946,110.8329,110.7563,110.785,11845.0
2016-08-18 13:55:00,115.7,115.75,115.7,115.7,16959.0,110.7754,110.8233,110.7754,110.7754,16959.0
2016-08-18 14:00:00,115.69,115.71,115.64,115.67,13747.0,110.7659,110.785,110.718,110.7467,13747.0
2016-08-18 14:05:00,115.65,115.66,115.54,115.57,7258.0,110.7276,110.7371,110.6222,110.651,7258.0
2016-08-18 14:10:00,115.59,115.59,115.53,115.53,9000.0,110.6701,110.6701,110.6127,110.6127,9000.0
2016-08-18 14:15:00,115.54,115.61,115.51,115.57,4800.0,110.6222,110.6893,110.5935,110.651,4800.0
2016-08-18 14:20:00,115.59,115.59,115.52,115.52,5501.0,110.6701,110.6701,110.6031,110.6031,5501.0
2016-08-18 14:25:00,115.52,115.57,115.43,115.46,15987.0,110.6031,110.651,110.5169,110.5457,15987.0
2016-08-18 14:30:00,115.44,115.47,115.37,115.47,5923.0,110.5265,110.5552,110.4595,110.5552,5923.0
2016-08-18 14:35:00,115.46,115.46,115.42,115.46,1624.0,110.5457,110.5457,110.5074,110.5457,1624.0
2016-08-18 14:40:00,115.47,115.5,115.42,115.45,5793.0,110.5552,110.584,110.5074,110.5361,5793.0
2016-08-18 14:45:00,115.44,115.45,115.42,115.45,2124.0,110.5265,110.5361,110.5074,110.5361,2124.0
2016-08-18 14:50:00,115.45,115.47,115.4,115.41,4889.0,110.5361,110.5552,110.4882,110.4978,4889.0
2016-08-18 14:55:00,115.39,115.39,115.23,115.26,22756.0,110.4786,110.4786,110.3254,110.3542,22756.0
2016-08-18 15:00:00,115.26,115.27,115.24,115.25,12016.0,110.3542,110.3637,110.335,110.3446,12016.0
2016-08-18 15:05:00,115.27,115.27,115.22,115.27,9500.0,110.3637,110.3637,110.3159,110.3637,9500.0
2016-08-18 15:10:00,115.28,115.31,115.25,115.31,4600.0,110.3733,110.402,110.3446,110.402,4600.0
2016-08-18 15:15:00,115.31,115.33,115.29,115.33,3520.0,110.402,110.4212,110.3829,110.4212,3520.0
2016-08-18 15:20:00,115.33,115.43,115.33,115.41,4400.0,110.4212,110.5169,110.4212,110.4978,4400.0
2016-08-18 15:25:00,115.41,115.42,115.37,115.37,4424.0,110.4978,110.5074,110.4595,110.4595,4424.0
2016-08-18 15:30:00,115.38,115.38,115.33,115.35,7581.0,110.4691,110.4691,110.4212,110.4403,7581.0
2016-08-18 15:35:00,115.35,115.37,115.32,115.34,6600.0,110.4403,110.4595,110.4116,110.4308,6600.0
2016-08-18 15:40:00,115.32,115.37,115.3,115.35,9896.0,110.4116,110.4595,110.3925,110.4403,9896.0
2016-08-18 15:45:00,115.35,115.37,115.3,115.32,11269.0,110.4403,110.4595,110.3925,110.4116,11269.0
2016-08-18 15:50:00,115.33,115.38,115.33,115.38,18776.0,110.4212,110.4691,110.4212,110.4691,18776.0
2016-08-18 15:55:00,115.37,115.47,115.35,115.45,54110.0,110.4595,110.5552,110.4403,110.5361,54110.0
2016-08-19 09:30:00,114.99,115.24,114.8,114.9,48931.0,110.0957,110.335,109.9137,110.0095,48931.0
2016-08-19 09:35:00,114.83,115.17,114.8,114.86,9946.0,109.9425,110.268,109.9137,109.9712,9946.0
2016-08-19 09:40:00,114.8,114.96,114.77,114.95,9276.0,109.9137,110.0669,109.885,110.0574,9276.0
2016-08-19 09:45:00,114.88,114.92,114.74,114.74,9169.0,109.9903,110.0286,109.8563,109.8563,9169.0
2016-08-19 09:50:00,114.75,114.96,114.75,114.91,10543.0,109.8659,110.0669,109.8659,110.0191,10543.0
2016-08-19 09:55:00,114.91,115.0,114.88,114.93,15108.0,110.0191,110.1052,109.9903,110.0382,15108.0
2016-08-19 10:00:00,114.96,114.98,114.75,114.79,44600.0,110.0669,110.0861,109.8659,109.9042,44600.0
2016-08-19 10:05:00,114.75,114.86,114.73,114.76,17916.0,109.8659,109.9712,109.8467,109.8754,17916.0
2016-08-19 10:10:00,114.75,114.88,114.71,114.88,7302.0,109.8659,109.9903,109.8276,109.9903,7302.0
2016-08-19 10:15:00,114.92,114.96,114.81,114.93,15068.0,110.0286,110.0669,109.9233,110.0382,15068.0
2016-08-19 10:20:00,114.95,115.0,114.91,114.96,23720.0,110.0574,110.1052,110.0191,110.0669,23720.0
2016-08-19 10:25:00,115.0,115.09,114.9,115.02,27753.0,110.1052,110.1914,110.0095,110.1244,27753.0
2016-08-19 10:30:00,115.02,115.11,114.94,115.01,46903.0,110.1244,110.2106,110.0478,110.1148,46903.0
2016-08-19 10:35:00,115.02,115.03,114.95,115.0,14604.0,110.1244,110.134,110.0574,110.1052,14604.0
2016-08-19 10:40:00,115.02,115.13,114.93,115.09,29755.0,110.1244,110.2297,110.0382,110.1914,29755.0
2016-08-19 10:45:00,115.08,115.17,115.07,115.11,7620.0,110.1818,110.268,110.1723,110.2106,7620.0
2016-08-19 10:50:00,115.1,115.2,115.01,115.01,22052.0,110.201,110.2967,110.1148,110.1148,22052.0
2016-08-19 10:55:00,115.05,115.06,114.99,114.99,4423.0,110.1531,110.1627,110.0957,110.0957,4423.0
2016-08-19 11:00:00,115.05,115.08,115.0,115.05,7374.0,110.1531,110.1818,110.1052,110.1531,7374.0
2016-08-19 11:05:00,115.05,115.06,115.01,115.05,5510.0,110.1531,110.1627,110.1148,110.1531,5510.0
2016-08-19 11:10:00,115.04,115.1,115.02,115.05,10896.0,110.1435,110.201,110.1244,110.1531,10896.0
2016-08-19 11:15:00,115.05,115.11,115.0,115.11,37077.0,110.1531,110.2106,110.1052,110.2106,37077.0
2016-08-19 11:20:00,115.11,115.2,115.1,115.2,7862.0,110.2106,110.2967,110.201,110.2967,7862.0
2016-08-19 11:25:00,115.22,115.29,115.18,115.23,4564.0,110.3159,110.3829,110.2776,110.3254,4564.0
2016-08-19 11:30:00,115.25,115.28,115.15,115.21,2331.0,110.3446,110.3733,110.2488,110.3063,2331.0
2016-08-19 11:35:00,115.23,115.23,115.05,115.08,2600.0,110.3254,110.3254,110.1531,110.1818,2600.0
2016-08-19 11:40:00,115.08,115.12,115.01,115.05,5251.0,110.1818,110.2201,110.1148,110.1531,5251.0
2016-08-19 11:45:00,115.04,115.15,115.0,115.15,6737.0,110.1435,110.2488,110.1052,110.2488,6737.0
2016-08-19 11:50:00,115.14,115.18,115.11,115.12,3300.0,110.2393,110.2776,110.2106,110.2201,3300.0
2016-08-19 11:55:00,115.09,115.21,115.06,115.2,2942.0,110.1914,110.3063,110.1627,110.2967,2942.0
2016-08-19 12:00:00,115.26,115.27,115.14,115.19,9414.0,110.3542,110.3637,110.2393,110.2871,9414.0
2016-08-19 12:05:00,115.18,115.22,115.1,115.11,6300.0,110.2776,110.3159,110.201,110.2106,6300.0
2016-08-19 12:10:00,115.11,115.26,115.11,115.26,11958.0,110.2106,110.3542,110.2106,110.3542,11958.0
2016-08-19 12:15:00,115.27,115.29,115.03,115.06,4460.0,110.3637,110.3829,110.134,110.1627,4460.0
2016-08-19 12:20:00,115.0,115.12,115.0,115.08,11068.0,110.1052,110.2201,110.1052,110.1818,11068.0
2016-08-19 12:25:00,115.1,115.11,115.01,115.03,8371.0,110.201,110.2106,110.1148,110.134,8371.0
2016-08-19 12:30:00,115.05,115.05,115.0,115.01,2340.0,110.1531,110.1531,110.1052,110.1148,2340.0
2016-08-19 12:35:00,115.01,115.04,114.97,115.03,5799.0,110.1148,110.1435,110.0765,110.134,5799.0
2016-08-19 12:40:00,115.0,115.02,114.97,114.97,2950.0,110.1052,110.1244,110.0765,110.0765,2950.0
2016-08-19 12:45:00,114.97,114.97,114.86,114.88,6082.0,110.0765,110.0765,109.9712,109.9903,6082.0
2016-08-19 12:50:00,114.84,114.84,114.75,114.77,6900.0,109.952,109.952,109.8659,109.885,6900.0
2016-08-19 12:55:00,114.77,114.86,114.75,114.86,4662.0,109.885,109.9712,109.8659,109.9712,4662.0
2016-08-19 13:00:00,114.84,114.91,114.82,114.88,8751.0,109.952,110.0191,109.9329,109.9903,8751.0
2016-08-19 13:05:00,114.87,114.94,114.87,114.9,6484.0,109.9808,110.0478,109.9808,110.0095,6484.0
2016-08-19 13:10:00,114.92,114.94,114.88,114.88,3322.0,110.0286,110.0478,109.9903,109.9903,3322.0
2016-08-19 13:15:00,114.89,114.94,114.88,114.88,3357.0,109.9999,110.0478,109.9903,109.9903,3357.0
2016-08-19 13:20:00,114.88,114.9,114.84,114.85,6600.0,109.9903,110.0095,109.952,109.9616,6600.0
2016-08-19 13:25:00,114.86,114.89,114.82,114.89,1800.0,109.9712,109.9999,109.9329,109.9999,1800.0
2016-08-19 13:30:00,114.87,114.93,114.82,114.93,4674.0,109.9808,110.0382,109.9329,110.0382,4674.0
2016-08-19 13:35:00,114.93,114.97,114.93,114.97,3132.0,110.0382,110.0765,110.0382,110.0765,3132.0
2016-08-19 13:40:00,114.99,115.01,114.91,114.91,5937.0,110.0957,110.1148,110.0191,110.0191,5937.0
2016-08-19 13:45:00,114.94,114.94,114.89,114.91,9183.0,110.0478,110.0478,109.9999,110.0191,9183.0
2016-08-19 13:50:00,114.92,114.94,114.86,114.88,3975.0,110.0286,110.0478,109.9712,109.9903,3975.0
2016-08-19 13:55:00,114.87,114.9,114.82,114.9,5158.0,109.9808,110.0095,109.9329,110.0095,5158.0
2016-08-19 14:00:00,114.91,114.96,114.89,114.96,5747.0,110.0191,110.0669,109.9999,110.0669,5747.0
2016-08-19 14:05:00,114.97,114.97,114.9,114.91,5400.0,110.0765,110.0765,110.0095,110.0191,5400.0
2016-08-19 14:10:00,114.92,114.94,114.77,114.87,23342.0,110.0286,110.0478,109.885,109.9808,23342.0
2016-08-19 14:15:00,114.87,114.91,114.84,114.87,30679.0,109.9808,110.0191,109.952,109.9808,30679.0
2016-08-19 14:20:00,114.85,114.87,114.82,114.85,12327.0,109.9616,109.9808,109.9329,109.9616,12327.0
2016-08-19 14:25:00,114.85,114.91,114.82,114.91,3374.0,109.9616,110.0191,109.9329,110.0191,3374.0
2016-08-19 14:30:00,114.9,115.05,114.88,114.99,4500.0,110.0095,110.1531,109.9903,110.0957,4500.0
2016-08-19 14:35:00,115.02,115.02,114.95,114.99,3700.0,110.1244,110.1244,110.0574,110.0957,3700.0
2016-08-19 14:40:00,115.0,115.0,114.93,114.98,3361.0,110.1052,110.1052,110.0382,110.0861,3361.0
2016-08-19 14:45:00,115.0,115.04,114.98,114.98,6050.0,110.1052,110.1435,110.0861,110.0861,6050.0
2016-08-19 14:50:00,115.02,115.09,114.99,115.07,5594.0,110.1244,110.1914,110.0957,110.1723,5594.0
2016-08-19 14:55:00,115.07,115.08,115.04,115.06,3638.0,110.1723,110.1818,110.1435,110.1627,3638.0
2016-08-19 15:00:00,115.06,115.1,115.02,115.03,8641.0,110.1627,110.201,110.1244,110.134,8641.0
2016-08-19 15:05:00,115.04,115.07,115.02,115.03,5546.0,110.1435,110.1723,110.1244,110.134,5546.0
2016-08-19 15:10:00,115.07,115.09,115.01,115.03,3974.0,110.1723,110.1914,110.1148,110.134,3974.0
2016-08-19 15:15:00,115.03,115.09,115.03,115.06,6875.0,110.134,110.1914,110.134,110.1627,6875.0
2016-08-19 15:20:00,115.05,115.13,115.03,115.12,7550.0,110.1531,110.2297,110.134,110.2201,7550.0
2016-08-19 15:25:00,115.13,115.22,115.13,115.14,11372.0,110.2297,110.3159,110.2297,110.2393,11372.0
2016-08-19 15:30:00,115.17,115.17,115.01,115.04,10205.0,110.268,110.268,110.1148,110.1435,10205.0
2016-08-19 15:35:00,115.06,115.08,114.97,115.03,16014.0,110.1627,110.1818,110.0765,110.134,16014.0
2016-08-19 15:40:00,115.03,115.05,114.94,114.96,10384.0,110.134,110.1531,110.0478,110.0669,10384.0
2016-08-19 15:45:00,114.97,115.06,114.96,115.04,9964.0,110.0765,110.1627,110.0669,110.1435,9964.0
2016-08-19 15:50:00,115.05,115.05,114.95,114.98,23531.0,110.1531,110.1531,110.0574,110.0861,23531.0
2016-08-19 15:55:00,114.98,115.01,114.93,115.0,42854.0,110.0861,110.1148,110.0382,110.1052,42854.0
2016-08-22 09:30:00,114.81,115.0,114.2,114.2,55351.0,109.9233,110.1052,109.3393,109.3393,55351.0
2016-08-22 09:35:00,114.2,114.41,113.95,114.41,17754.0,109.3393,109.5403,109.0999,109.5403,17754.0
2016-08-22 09:40:00,114.47,114.51,114.13,114.51,14656.0,109.5978,109.6361,109.2723,109.6361,14656.0
2016-08-22 09:45:00,114.48,114.48,114.23,114.23,10180.0,109.6074,109.6074,109.368,109.368,10180.0
2016-08-22 09:50:00,114.21,114.5,114.2,114.35,37199.0,109.3489,109.6265,109.3393,109.4829,37199.0
2016-08-22 09:55:00,114.38,114.56,114.34,114.48,3897.0,109.5116,109.684,109.4733,109.6074,3897.0
2016-08-22 10:00:00,114.48,114.67,114.46,114.58,17488.0,109.6074,109.7893,109.5882,109.7031,17488.0
2016-08-22 10:05:00,114.55,114.61,114.49,114.5,6437.0,109.6744,109.7318,109.6169,109.6265,6437.0
2016-08-22 10:10:00,114.54,114.58,114.43,114.54,7000.0,109.6648,109.7031,109.5595,109.6648,7000.0
2016-08-22 10:15:00,114.54,115.08,114.54,115.02,19751.0,109.6648,110.1818,109.6648,110.1244,19751.0
2016-08-22 10:20:00,115.06,115.16,114.9,114.92,22146.0,110.1627,110.2584,110.0095,110.0286,22146.0
2016-08-22 10:25:00,114.95,114.99,114.87,114.92,11663.0,110.0574,110.0957,109.9808,110.0286,11663.0
2016-08-22 10:30:00,114.95,114.95,114.8,114.92,13404.0,110.0574,110.0574,109.9137,110.0286,13404.0
2016-08-22 10:35:00,114.93,114.93,114.8,114.8,8116.0,110.0382,110.0382,109.9137,109.9137,8116.0
2016-08-22 10:40:00,114.8,114.81,114.71,114.77,6100.0,109.9137,109.9233,109.8276,109.885,6100.0
2016-08-22 10:45:00,114.78,114.85,114.68,114.85,3697.0,109.8946,109.9616,109.7989,109.9616,3697.0
2016-08-22 10:50:00,114.89,114.89,114.79,114.85,8332.0,109.9999,109.9999,109.9042,109.9616,8332.0
2016-08-22 10:55:00,114.86,114.87,114.77,114.79,5896.0,109.9712,109.9808,109.885,109.9042,5896.0
2016-08-22 11:00:00,114.81,114.88,114.8,114.84,5031.0,109.9233,109.9903,109.9137,109.952,5031.0
2016-08-22 11:05:00,114.85,114.95,114.84,114.89,7300.0,109.9616,110.0574,109.952,109.9999,7300.0
2016-08-22 11:10:00,114.9,114.94,114.8,114.86,7777.0,110.0095,110.0478,109.9137,109.9712,7777.0
2016-08-22 11:15:00,114.83,114.88,114.63,114.63,5705.0,109.9425,109.9903,109.751,109.751,5705.0
2016-08-22 11:20:00,114.62,114.64,114.39,114.4,10999.0,109.7414,109.7606,109.5212,109.5308,10999.0
2016-08-22 11:25:00,114.37,114.5,114.34,114.41,7136.0,109.502,109.6265,109.4733,109.5403,7136.0
2016-08-22 11:30:00,114.4,114.47,114.29,114.44,42800.0,109.5308,109.5978,109.4255,109.5691,42800.0
2016-08-22 11:35:00,114.42,114.43,114.22,114.22,13980.0,109.5499,109.5595,109.3584,109.3584,13980.0
2016-08-22 11:40:00,114.23,114.25,114.1,114.19,13226.0,109.368,109.3872,109.2435,109.3297,13226.0
2016-08-22 11:45:00,114.21,114.21,114.1,114.1,7800.0,109.3489,109.3489,109.2435,109.2435,7800.0
2016-08-22 11:50:00,114.15,114.29,114.15,114.22,6908.0,109.2914,109.4255,109.2914,109.3584,6908.0
2016-08-22 11:55:00,114.22,114.22,114.08,114.12,17234.0,109.3584,109.3584,109.2244,109.2627,17234.0
2016-08-22 12:00:00,114.14,114.18,114.12,114.15,10854.0,109.2818,109.3201,109.2627,109.2914,10854.0
2016-08-22 12:05:00,114.16,114.22,114.08,114.19,10027.0,109.301,109.3584,109.2244,109.3297,10027.0
2016-08-22 12:10:00,114.21,114.28,114.19,114.25,6150.0,109.3489,109.4159,109.3297,109.3872,6150.0
2016-08-22 12:15:00,114.25,114.29,114.2,114.2,8844.0,109.3872,109.4255,109.3393,109.3393,8844.0
2016-08-22 12:20:00,114.23,114.39,114.19,114.39,9200.0,109.368,109.5212,109.3297,109.5212,9200.0
2016-08-22 12:25:00,114.4,114.51,114.37,114.39,20066.0,109.5308,109.6361,109.502,109.5212,20066.0
2016-08-22 12:30:00,114.38,114.42,114.37,114.41,5355.0,109.5116,109.5499,109.502,109.5403,5355.0
2016-08-22 12:35:00,114.43,114.44,114.26,114.26,9208.0,109.5595,109.5691,109.3967,109.3967,9208.0
2016-08-22 12:40:00,114.3,114.31,114.14,114.14,7703.0,109.435,109.4446,109.2818,109.2818,7703.0
2016-08-22 12:45:00,114.12,114.25,114.11,114.25,5391.0,109.2627,109.3872,109.2531,109.3872,5391.0
2016-08-22 12:50:00,114.21,114.25,114.16,114.17,7300.0,109.3489,109.3872,109.301,109.3106,7300.0
2016-08-22 12:55:00,114.17,114.2,114.1,114.2,6456.0,109.3106,109.3393,109.2435,109.3393,6456.0
2016-08-22 13:00:00,114.15,114.3,114.15,114.3,5420.0,109.2914,109.435,109.2914,109.435,5420.0
2016-08-22 13:05:00,114.23,114.45,114.23,114.43,46469.0,109.368,109.5786,109.368,109.5595,46469.0
2016-08-22 13:10:00,114.44,114.46,114.37,114.44,7089.0,109.5691,109.5882,109.502,109.5691,7089.0
2016-08-22 13:15:00,114.44,114.48,114.4,114.43,6400.0,109.5691,109.6074,109.5308,109.5595,6400.0
2016-08-22 13:20:00,114.43,114.46,114.13,114.13,7500.0,109.5595,109.5882,109.2723,109.2723,7500.0
2016-08-22 13:25:00,114.12,114.19,114.08,114.18,8706.0,109.2627,109.3297,109.2244,109.3201,8706.0
2016-08-22 13:30:00,114.18,114.18,114.12,114.18,5700.0,109.3201,109.3201,109.2627,109.3201,5700.0
2016-08-22 13:35:00,114.18,114.21,114.15,114.16,6070.0,109.3201,109.3489,109.2914,109.301,6070.0
2016-08-22 13:40:00,114.14,114.26,114.1,114.25,18170.0,109.2818,109.3967,109.2435,109.3872,18170.0
2016-08-22 13:45:00,114.27,114.52,114.26,114.44,15391.0,109.4063,109.6457,109.3967,109.5691,15391.0
2016-08-22 13:50:00,114.44,114.49,114.42,114.45,8541.0,109.5691,109.6169,109.5499,109.5786,8541.0
2016-08-22 13:55:00,114.45,114.51,114.4,114.41,2600.0,109.5786,109.6361,109.5308,109.5403,2600.0
2016-08-22 14:00:00,114.41,114.45,114.3,114.42,12887.0,109.5403,109.5786,109.435,109.5499,12887.0
2016-08-22 14:05:00,114.45,114.45,114.35,114.4,5800.0,109.5786,109.5786,109.4829,109.5308,5800.0
2016-08-22 14:10:00,114.4,114.46,114.34,114.37,3415.0,109.5308,109.5882,109.4733,109.502,3415.0
2016-08-22 14:15:00,114.33,114.35,114.27,114.33,6187.0,109.4638,109.4829,109.4063,109.4638,6187.0
2016-08-22 14:20:00,114.33,114.41,114.33,114.35,4405.0,109.4638,109.5403,109.4638,109.4829,4405.0
2016-08-22 14:25:00,114.35,114.37,114.18,114.21,19520.0,109.4829,109.502,109.3201,109.3489,19520.0
2016-08-22 14:30:00,114.22,114.34,114.22,114.34,22402.0,109.3584,109.4733,109.3584,109.4733,22402.0
2016-08-22 14:35:00,114.31,114.43,114.23,114.43,4275.0,109.4446,109.5595,109.368,109.5595,4275.0
2016-08-22 14:40:00,114.43,114.49,114.39,114.42,8796.0,109.5595,109.6169,109.5212,109.5499,8796.0
2016-08-22 14:45:00,114.42,114.43,114.37,114.43,3629.0,109.5499,109.5595,109.502,109.5595,3629.0
2016-08-22 14:50:00,114.43,114.48,114.39,114.41,3500.0,109.5595,109.6074,109.5212,109.5403,3500.0
2016-08-22 14:55:00,114.38,114.39,114.32,114.33,2500.0,109.5116,109.5212,109.4542,109.4638,2500.0
2016-08-22 15:00:00,114.35,114.46,114.35,114.44,3600.0,109.4829,109.5882,109.4829,109.5691,3600.0
2016-08-22 15:05:00,114.43,114.44,114.29,114.36,14089.0,109.5595,109.5691,109.4255,109.4925,14089.0
2016-08-22 15:10:00,114.36,114.41,114.31,114.33,4425.0,109.4925,109.5403,109.4446,109.4638,4425.0
2016-08-22 15:15:00,114.29,114.36,114.29,114.35,4127.0,109.4255,109.4925,109.4255,109.4829,4127.0
2016-08-22 15:20:00,114.35,114.41,114.19,114.41,15916.0,109.4829,109.5403,109.3297,109.5403,15916.0
2016-08-22 15:25:00,114.36,114.48,114.36,114.45,9305.0,109.4925,109.6074,109.4925,109.5786,9305.0
2016-08-22 15:30:00,114.43,114.44,114.29,114.4,9471.0,109.5595,109.5691,109.4255,109.5308,9471.0
2016-08-22 15:35:00,114.39,114.42,114.2,114.28,19194.0,109.5212,109.5499,109.3393,109.4159,19194.0
2016-08-22 15:40:00,114.31,114.36,114.27,114.33,5907.0,109.4446,109.4925,109.4063,109.4638,5907.0
2016-08-22 15:45:00,114.35,114.36,114.3,114.31,13080.0,109.4829,109.4925,109.435,109.4446,13080.0
2016-08-22 15:50:00,114.31,114.32,114.2,114.24,36309.0,109.4446,109.4542,109.3393,109.3776,36309.0
2016-08-22 15:55:00,114.24,114.25,113.99,113.99,205235.0,109.3776,109.3872,109.1382,109.1382,205235.0
2016-08-23 09:30:00,114.0,114.35,113.98,114.28,32553.0,109.3976,109.7335,109.3784,109.6663,32553.0
2016-08-23 09:35:00,114.28,114.4,114.11,114.22,10203.0,109.6663,109.7815,109.5032,109.6087,10203.0
2016-08-23 09:40:00,114.13,114.28,114.09,114.26,19338.0,109.5224,109.6663,109.484,109.6471,19338.0
2016-08-23 09:45:00,114.25,114.31,114.02,114.25,21752.0,109.6375,109.6951,109.4168,109.6375,21752.0
2016-08-23 09:50:00,114.31,114.68,114.27,114.65,29666.0,109.6951,110.0502,109.6567,110.0214,29666.0
2016-08-23 09:55:00,114.72,114.81,114.5,114.5,56234.0,110.0885,110.1749,109.8774,109.8774,56234.0
2016-08-23 10:00:00,114.58,114.61,114.46,114.49,76572.0,109.9542,109.983,109.839,109.8678,76572.0
2016-08-23 10:05:00,114.51,114.53,114.38,114.38,38952.0,109.887,109.9062,109.7623,109.7623,38952.0
2016-08-23 10:10:00,114.38,114.54,114.37,114.41,20508.0,109.7623,109.9158,109.7527,109.7911,20508.0
2016-08-23 10:15:00,114.42,114.53,114.33,114.34,14342.0,109.8007,109.9062,109.7143,109.7239,14342.0
2016-08-23 10:20:00,114.36,114.43,114.28,114.34,11819.0,109.7431,109.8102,109.6663,109.7239,11819.0
2016-08-23 10:25:00,114.39,114.46,114.29,114.39,13173.0,109.7719,109.839,109.6759,109.7719,13173.0
2016-08-23 10:30:00,114.43,114.47,114.36,114.42,10147.0,109.8102,109.8486,109.7431,109.8007,10147.0
2016-08-23 10:35:00,114.39,114.45,114.33,114.34,10240.0,109.7719,109.8294,109.7143,109.7239,10240.0
2016-08-23 10:40:00,114.33,114.38,114.25,114.29,17402.0,109.7143,109.7623,109.6375,109.6759,17402.0
2016-08-23 10:45:00,114.29,114.4,114.22,114.23,16194.0,109.6759,109.7815,109.6087,109.6183,16194.0
2016-08-23 10:50:00,114.27,114.4,114.25,114.35,13948.0,109.6567,109.7815,109.6375,109.7335,13948.0
2016-08-23 10:55:00,114.35,114.36,114.28,114.34,19003.0,109.7335,109.7431,109.6663,109.7239,19003.0
2016-08-23 11:00:00,114.34,114.36,114.13,114.19,15057.0,109.7239,109.7431,109.5224,109.5799,15057.0
2016-08-23 11:05:00,114.21,114.32,114.14,114.32,6859.0,109.5991,109.7047,109.532,109.7047,6859.0
2016-08-23 11:10:00,114.31,114.33,114.25,114.32,4800.0,109.6951,109.7143,109.6375,109.7047,4800.0
2016-08-23 11:15:00,114.32,114.35,114.21,114.22,12488.0,109.7047,109.7335,109.5991,109.6087,12488.0
2016-08-23 11:20:00,114.2,114.22,114.1,114.16,29002.0,109.5895,109.6087,109.4936,109.5511,29002.0
2016-08-23 11:25:00,114.15,114.17,113.89,113.99,41915.0,109.5416,109.5607,109.292,109.388,41915.0
2016-08-23 11:30:00,114.0,114.17,113.99,114.06,27725.0,109.3976,109.5607,109.388,109.4552,27725.0
2016-08-23 11:35:00,114.1,114.19,114.04,114.08,10800.0,109.4936,109.5799,109.436,109.4744,10800.0
2016-08-23 11:40:00,114.07,114.12,113.96,114.01,17790.0,109.4648,109.5128,109.3592,109.4072,17790.0
2016-08-23 11:45:00,113.99,114.07,113.94,114.01,13646.0,109.388,109.4648,109.34,109.4072,13646.0
2016-08-23 11:50:00,114.01,114.06,113.97,113.97,13790.0,109.4072,109.4552,109.3688,109.3688,13790.0
2016-08-23 11:55:00,114.01,114.08,113.97,113.97,21458.0,109.4072,109.4744,109.3688,109.3688,21458.0
2016-08-23 12:00:00,113.97,114.03,113.95,114.02,24890.0,109.3688,109.4264,109.3496,109.4168,24890.0
2016-08-23 12:05:00,114.0,114.06,113.99,114.02,12090.0,109.3976,109.4552,109.388,109.4168,12090.0
2016-08-23 12:10:00,114.01,114.07,114.0,114.04,8445.0,109.4072,109.4648,109.3976,109.436,8445.0
2016-08-23 12:15:00,114.05,114.18,114.04,114.06,8113.0,109.4456,109.5703,109.436,109.4552,8113.0
2016-08-23 12:20:00,114.09,114.19,114.09,114.1,8279.0,109.484,109.5799,109.484,109.4936,8279.0
2016-08-23 12:25:00,114.12,114.17,114.1,114.1,4725.0,109.5128,109.5607,109.4936,109.4936,4725.0
2016-08-23 12:30:00,114.11,114.17,114.06,114.07,4389.0,109.5032,109.5607,109.4552,109.4648,4389.0
2016-08-23 12:35:00,114.06,114.12,114.0,114.09,5704.0,109.4552,109.5128,109.3976,109.484,5704.0
2016-08-23 12:40:00,114.1,114.17,114.08,114.17,3713.0,109.4936,109.5607,109.4744,109.5607,3713.0
2016-08-23 12:45:00,114.17,114.17,114.03,114.03,7878.0,109.5607,109.5607,109.4264,109.4264,7878.0
2016-08-23 12:50:00,114.09,114.12,113.9,113.93,8546.0,109.484,109.5128,109.3016,109.3304,8546.0
2016-08-23 12:55:00,113.91,114.05,113.87,114.03,4718.0,109.3112,109.4456,109.2729,109.4264,4718.0
2016-08-23 13:00:00,114.05,114.11,113.95,114.11,4377.0,109.4456,109.5032,109.3496,109.5032,4377.0
2016-08-23 13:05:00,114.11,114.15,114.01,114.07,3739.0,109.5032,109.5416,109.4072,109.4648,3739.0
2016-08-23 13:10:00,114.09,114.13,114.04,114.13,3610.0,109.484,109.5224,109.436,109.5224,3610.0
2016-08-23 13:15:00,114.14,114.15,114.01,114.1,7412.0,109.532,109.5416,109.4072,109.4936,7412.0
2016-08-23 13:20:00,114.09,114.1,114.0,114.02,21140.0,109.484,109.4936,109.3976,109.4168,21140.0
2016-08-23 13:25:00,114.01,114.11,114.01,114.11,4623.0,109.4072,109.5032,109.4072,109.5032,4623.0
2016-08-23 13:30:00,114.13,114.13,113.97,114.03,7915.0,109.5224,109.5224,109.3688,109.4264,7915.0
2016-08-23 13:35:00,114.04,114.09,113.96,113.98,5009.0,109.436,109.484,109.3592,109.3784,5009.0
2016-08-23 13:40:00,113.98,114.06,113.97,113.99,5420.0,109.3784,109.4552,109.3688,109.388,5420.0
2016-08-23 13:45:00,113.99,114.04,113.93,114.0,7385.0,109.388,109.436,109.3304,109.3976,7385.0
2016-08-23 13:50:00,113.97,114.01,113.92,113.96,4008.0,109.3688,109.4072,109.3208,109.3592,4008.0
2016-08-23 13:55:00,113.99,114.0,113.93,113.97,5970.0,109.388,109.3976,109.3304,109.3688,5970.0
2016-08-23 14:00:00,113.92,113.93,113.78,113.86,14407.0,109.3208,109.3304,109.1865,109.2633,14407.0
2016-08-23 14:05:00,113.85,113.92,113.85,113.89,5826.0,109.2537,109.3208,109.2537,109.292,5826.0
2016-08-23 14:10:00,113.9,114.02,113.9,114.02,5100.0,109.3016,109.4168,109.3016,109.4168,5100.0
2016-08-23 14:15:00,114.01,114.02,113.97,113.99,5418.0,109.4072,109.4168,109.3688,109.388,5418.0
2016-08-23 14:20:00,113.99,114.01,113.95,114.01,6175.0,109.388,109.4072,109.3496,109.4072,6175.0
2016-08-23 14:25:00,114.01,114.07,113.97,114.06,6514.0,109.4072,109.4648,109.3688,109.4552,6514.0
2016-08-23 14:30:00,114.04,114.05,114.0,114.05,7232.0,109.436,109.4456,109.3976,109.4456,7232.0
2016-08-23 14:35:00,114.03,114.05,113.94,113.97,6944.0,109.4264,109.4456,109.34,109.3688,6944.0
2016-08-23 14:40:00,113.98,113.99,113.87,113.87,7177.0,109.3784,109.388,109.2729,109.2729,7177.0
2016-08-23 14:45:00,113.88,113.89,113.83,113.84,3500.0,109.2825,109.292,109.2345,109.2441,3500.0
2016-08-23 14:50:00,113.83,113.87,113.79,113.87,6403.0,109.2345,109.2729,109.1961,109.2729,6403.0
2016-08-23 14:55:00,113.85,113.89,113.78,113.89,4531.0,109.2537,109.292,109.1865,109.292,4531.0
2016-08-23 15:00:00,113.87,113.94,113.73,113.73,43974.0,109.2729,109.34,109.1385,109.1385,43974.0
2016-08-23 15:05:00,113.72,113.81,113.69,113.81,7980.0,109.1289,109.2153,109.1001,109.2153,7980.0
2016-08-23 15:10:00,113.82,114.03,113.82,114.03,9612.0,109.2249,109.4264,109.2249,109.4264,9612.0
2016-08-23 15:15:00,114.05,114.06,114.0,114.04,5311.0,109.4456,109.4552,109.3976,109.436,5311.0
2016-08-23 15:20:00,114.02,114.02,113.88,113.91,8200.0,109.4168,109.4168,109.2825,109.3112,8200.0
2016-08-23 15:25:00,113.93,113.93,113.83,113.83,6999.0,109.3304,109.3304,109.2345,109.2345,6999.0
2016-08-23 15:30:00,113.85,113.85,113.77,113.81,11773.0,109.2537,109.2537,109.1769,109.2153,11773.0
2016-08-23 15:35:00,113.81,113.92,113.75,113.92,17393.0,109.2153,109.3208,109.1577,109.3208,17393.0
2016-08-23 15:40:00,113.91,113.95,113.78,113.81,16899.0,109.3112,109.3496,109.1865,109.2153,16899.0
2016-08-23 15:45:00,113.81,113.91,113.72,113.72,20965.0,109.2153,109.3112,109.1289,109.1289,20965.0
2016-08-23 15:50:00,113.73,113.76,113.66,113.69,53240.0,109.1385,109.1673,109.0713,109.1001,53240.0
2016-08-23 15:55:00,113.68,113.78,113.58,113.6,149526.0,109.0905,109.1865,108.9946,109.0138,149526.0
2016-08-24 09:30:00,113.6,113.97,113.52,113.97,15312.0,109.0138,109.3688,108.937,109.3688,15312.0
2016-08-24 09:35:00,113.93,114.12,113.86,113.99,8700.0,109.3304,109.5128,109.2633,109.388,8700.0
2016-08-24 09:40:00,113.98,114.02,113.78,113.79,27500.0,109.3784,109.4168,109.1865,109.1961,27500.0
2016-08-24 09:45:00,113.89,113.94,113.78,113.86,34700.0,109.292,109.34,109.1865,109.2633,34700.0
2016-08-24 09:50:00,113.85,113.86,113.65,113.8,9300.0,109.2537,109.2633,109.0617,109.2057,9300.0
2016-08-24 09:55:00,113.9,114.0,113.74,114.0,15604.0,109.3016,109.3976,109.1481,109.3976,15604.0
2016-08-24 10:00:00,113.99,114.05,113.79,113.88,13461.0,109.388,109.4456,109.1961,109.2825,13461.0
2016-08-24 10:05:00,113.88,113.96,113.78,113.8,14472.0,109.2825,109.3592,109.1865,109.2057,14472.0
2016-08-24 10:10:00,113.8,113.81,113.6,113.6,8624.0,109.2057,109.2153,109.0138,109.0138,8624.0
2016-08-24 10:15:00,113.59,113.63,113.37,113.37,9986.0,109.0042,109.0425,108.793,108.793,9986.0
2016-08-24 10:20:00,113.36,113.42,113.2,113.32,8939.0,108.7834,108.841,108.6299,108.7451,8939.0
2016-08-24 10:25:00,113.32,113.34,113.23,113.32,5727.0,108.7451,108.7643,108.6587,108.7451,5727.0
2016-08-24 10:30:00,113.31,113.38,113.24,113.29,6165.0,108.7355,108.8026,108.6683,108.7163,6165.0
2016-08-24 10:35:00,113.33,113.35,113.25,113.27,12116.0,108.7547,108.7738,108.6779,108.6971,12116.0
2016-08-24 10:40:00,113.23,113.41,113.23,113.41,6973.0,108.6587,108.8314,108.6587,108.8314,6973.0
2016-08-24 10:45:00,113.39,113.39,113.09,113.21,13537.0,108.8122,108.8122,108.5243,108.6395,13537.0
2016-08-24 10:50:00,113.21,113.35,113.21,113.29,7575.0,108.6395,108.7738,108.6395,108.7163,7575.0
2016-08-24 10:55:00,113.34,113.34,113.27,113.28,4306.0,108.7643,108.7643,108.6971,108.7067,4306.0
2016-08-24 11:00:00,113.32,113.33,113.23,113.29,8787.0,108.7451,108.7547,108.6587,108.7163,8787.0
2016-08-24 11:05:00,113.3,113.32,113.18,113.18,6311.0,108.7259,108.7451,108.6107,108.6107,6311.0
2016-08-24 11:10:00,113.16,113.19,113.06,113.08,9854.0,108.5915,108.6203,108.4956,108.5147,9854.0
2016-08-24 11:15:00,113.09,113.14,113.0,113.04,11042.0,108.5243,108.5723,108.438,108.4764,11042.0
2016-08-24 11:20:00,113.02,113.03,112.9,112.94,18071.0,108.4572,108.4668,108.342,108.3804,18071.0
2016-08-24 11:25:00,112.9,113.0,112.85,113.0,11631.0,108.342,108.438,108.294,108.438,11631.0
2016-08-24 11:30:00,113.01,113.3,113.01,113.26,18722.0,108.4476,108.7259,108.4476,108.6875,18722.0
2016-08-24 11:35:00,113.29,113.4,113.27,113.38,9073.0,108.7163,108.8218,108.6971,108.8026,9073.0
2016-08-24 11:40:00,113.41,113.47,113.32,113.38,8255.0,108.8314,108.889,108.7451,108.8026,8255.0
2016-08-24 11:45:00,113.36,113.37,113.22,113.22,19589.0,108.7834,108.793,108.6491,108.6491,19589.0
2016-08-24 11:50:00,113.24,113.25,113.12,113.12,7366.0,108.6683,108.6779,108.5531,108.5531,7366.0
2016-08-24 11:55:00,113.12,113.16,113.08,113.12,7594.0,108.5531,108.5915,108.5147,108.5531,7594.0
2016-08-24 12:00:00,113.11,113.16,113.08,113.12,6088.0,108.5435,108.5915,108.5147,108.5531,6088.0
2016-08-24 12:05:00,113.11,113.15,113.09,113.09,9741.0,108.5435,108.5819,108.5243,108.5243,9741.0
2016-08-24 12:10:00,113.14,113.17,113.02,113.03,14773.0,108.5723,108.6011,108.4572,108.4668,14773.0
2016-08-24 12:15:00,113.08,113.09,112.97,113.0,19082.0,108.5147,108.5243,108.4092,108.438,19082.0
2016-08-24 12:20:00,113.05,113.08,112.97,113.04,28224.0,108.486,108.5147,108.4092,108.4764,28224.0
2016-08-24 12:25:00,113.03,113.06,112.94,112.96,7605.0,108.4668,108.4956,108.3804,108.3996,7605.0
2016-08-24 12:30:00,112.89,112.98,112.89,112.94,2602.0,108.3324,108.4188,108.3324,108.3804,2602.0
2016-08-24 12:35:00,112.95,113.03,112.93,112.99,7673.0,108.39,108.4668,108.3708,108.4284,7673.0
2016-08-24 12:40:00,113.01,113.03,112.92,112.96,6535.0,108.4476,108.4668,108.3612,108.3996,6535.0
2016-08-24 12:45:00,112.95,112.97,112.88,112.91,7465.0,108.39,108.4092,108.3228,108.3516,7465.0
2016-08-24 12:50:00,112.91,112.96,112.89,112.95,6150.0,108.3516,108.3996,108.3324,108.39,6150.0
2016-08-24 12:55:00,112.94,112.95,112.87,112.9,4425.0,108.3804,108.39,108.3132,108.342,4425.0
2016-08-24 13:00:00,112.97,112.97,112.87,112.93,7354.0,108.4092,108.4092,108.3132,108.3708,7354.0
2016-08-24 13:05:00,112.93,113.02,112.92,113.0,5916.0,108.3708,108.4572,108.3612,108.438,5916.0
2016-08-24 13:10:00,113.02,113.03,112.99,113.01,21140.0,108.4572,108.4668,108.4284,108.4476,21140.0
2016-08-24 13:15:00,113.02,113.08,112.99,113.03,26251.0,108.4572,108.5147,108.4284,108.4668,26251.0
2016-08-24 13:20:00,113.0,113.06,113.0,113.01,9419.0,108.438,108.4956,108.438,108.4476,9419.0
2016-08-24 13:25:00,113.0,113.02,112.92,112.92,4364.0,108.438,108.4572,108.3612,108.3612,4364.0
2016-08-24 13:30:00,112.89,112.95,112.87,112.91,3000.0,108.3324,108.39,108.3132,108.3516,3000.0
2016-08-24 13:35:00,112.91,112.92,112.85,112.86,4011.0,108.3516,108.3612,108.294,108.3036,4011.0
2016-08-24 13:40:00,112.86,113.0,112.86,112.94,3736.0,108.3036,108.438,108.3036,108.3804,3736.0
2016-08-24 13:45:00,112.92,112.96,112.88,112.88,3516.0,108.3612,108.3996,108.3228,108.3228,3516.0
2016-08-24 13:50:00,112.87,112.91,112.84,112.87,5109.0,108.3132,108.3516,108.2844,108.3132,5109.0
2016-08-24 13:55:00,112.89,112.92,112.85,112.85,4094.0,108.3324,108.3612,108.294,108.294,4094.0
2016-08-24 14:00:00,112.89,112.9,112.68,112.68,10792.0,108.3324,108.342,108.1309,108.1309,10792.0
2016-08-24 14:05:00,112.68,112.7,112.55,112.68,6791.0,108.1309,108.1501,108.0061,108.1309,6791.0
2016-08-24 14:10:00,112.69,112.7,112.65,112.68,20300.0,108.1405,108.1501,108.1021,108.1309,20300.0
2016-08-24 14:15:00,112.69,112.84,112.68,112.79,11748.0,108.1405,108.2844,108.1309,108.2365,11748.0
2016-08-24 14:20:00,112.79,112.82,112.61,112.61,7203.0,108.2365,108.2652,108.0637,108.0637,7203.0
2016-08-24 14:25:00,112.61,112.72,112.56,112.67,4991.0,108.0637,108.1693,108.0157,108.1213,4991.0
2016-08-24 14:30:00,112.68,112.73,112.65,112.73,3800.0,108.1309,108.1789,108.1021,108.1789,3800.0
2016-08-24 14:35:00,112.73,112.73,112.6,112.67,6090.0,108.1789,108.1789,108.0541,108.1213,6090.0
2016-08-24 14:40:00,112.7,112.74,112.66,112.71,4500.0,108.1501,108.1885,108.1117,108.1597,4500.0
2016-08-24 14:45:00,112.75,112.77,112.68,112.68,5800.0,108.1981,108.2173,108.1309,108.1309,5800.0
2016-08-24 14:50:00,112.7,112.77,112.67,112.77,6669.0,108.1501,108.2173,108.1213,108.2173,6669.0
2016-08-24 14:55:00,112.78,112.85,112.75,112.83,14800.0,108.2269,108.294,108.1981,108.2748,14800.0
2016-08-24 15:00:00,112.85,112.85,112.76,112.78,13320.0,108.294,108.294,108.2077,108.2269,13320.0
2016-08-24 15:05:00,112.79,112.8,112.47,112.48,21407.0,108.2365,108.2461,107.9294,107.939,21407.0
2016-08-24 15:10:00,112.48,112.48,112.32,112.34,31354.0,107.939,107.939,107.7854,107.8046,31354.0
2016-08-24 15:15:00,112.34,112.4,112.2,112.22,44418.0,107.8046,107.8622,107.6703,107.6895,44418.0
2016-08-24 15:20:00,112.2,112.27,112.06,112.19,18446.0,107.6703,107.7375,107.5359,107.6607,18446.0
2016-08-24 15:25:00,112.23,112.32,112.19,112.27,13602.0,107.6991,107.7854,107.6607,107.7375,13602.0
2016-08-24 15:30:00,112.27,112.4,112.25,112.36,26746.0,107.7375,107.8622,107.7183,107.8238,26746.0
2016-08-24 15:35:00,112.35,112.38,112.05,112.1,78263.0,107.8142,107.843,107.5263,107.5743,78263.0
2016-08-24 15:40:00,112.12,112.17,112.06,112.1,25581.0,107.5935,107.6415,107.5359,107.5743,25581.0
2016-08-24 15:45:00,112.1,112.18,111.97,112.02,34865.0,107.5743,107.6511,107.4496,107.4975,34865.0
2016-08-24 15:50:00,112.01,112.1,112.0,112.06,47538.0,107.4879,107.5743,107.4784,107.5359,47538.0
2016-08-24 15:55:00,112.05,112.1,111.89,111.9,199921.0,107.5263,107.5743,107.3728,107.3824,199921.0
2016-08-25 09:30:00,111.44,112.1,111.33,111.69,31278.0,106.941,107.5743,106.8354,107.1809,31278.0
2016-08-25 09:35:00,111.65,111.78,111.55,111.7,9300.0,107.1425,107.2672,107.0465,107.1905,9300.0
2016-08-25 09:40:00,111.77,111.82,111.64,111.79,18882.0,107.2576,107.3056,107.1329,107.2768,18882.0
2016-08-25 09:45:00,111.72,111.76,111.58,111.67,12528.0,107.2097,107.248,107.0753,107.1617,12528.0
2016-08-25 09:50:00,111.65,111.66,111.44,111.55,17666.0,107.1425,107.1521,106.941,107.0465,17666.0
2016-08-25 09:55:00,111.58,111.7,111.48,111.69,19684.0,107.0753,107.1905,106.9793,107.1809,19684.0
2016-08-25 10:00:00,111.65,111.95,111.5,111.95,58441.0,107.1425,107.4304,106.9985,107.4304,58441.0
2016-08-25 10:05:00,111.87,111.95,111.65,111.73,12556.0,107.3536,107.4304,107.1425,107.2193,12556.0
2016-08-25 10:10:00,111.65,111.88,111.63,111.87,12304.0,107.1425,107.3632,107.1233,107.3536,12304.0
2016-08-25 10:15:00,111.89,111.89,111.66,111.81,15654.0,107.3728,107.3728,107.1521,107.296,15654.0
2016-08-25 10:20:00,111.84,112.01,111.79,112.0,35200.0,107.3248,107.4879,107.2768,107.4784,35200.0
2016-08-25 10:25:00,111.95,112.2,111.94,111.99,46437.0,107.4304,107.6703,107.4208,107.4688,46437.0
2016-08-25 10:30:00,112.02,112.03,111.93,111.94,5305.0,107.4975,107.5071,107.4112,107.4208,5305.0
2016-08-25 10:35:00,111.94,111.94,111.64,111.67,6000.0,107.4208,107.4208,107.1329,107.1617,6000.0
2016-08-25 10:40:00,111.64,111.72,111.54,111.72,8373.0,107.1329,107.2097,107.0369,107.2097,8373.0
2016-08-25 10:45:00,111.74,111.9,111.66,111.88,12851.0,107.2288,107.3824,107.1521,107.3632,12851.0
2016-08-25 10:50:00,111.89,112.05,111.82,111.92,8532.0,107.3728,107.5263,107.3056,107.4016,8532.0
2016-08-25 10:55:00,111.94,112.01,111.93,111.93,10596.0,107.4208,107.4879,107.4112,107.4112,10596.0
2016-08-25 11:00:00,111.93,112.04,111.84,112.04,12400.0,107.4112,107.5167,107.3248,107.5167,12400.0
2016-08-25 11:05:00,112.05,112.17,111.98,112.14,21500.0,107.5263,107.6415,107.4592,107.6127,21500.0
2016-08-25 11:10:00,112.15,112.22,112.01,112.03,16819.0,107.6223,107.6895,107.4879,107.5071,16819.0
2016-08-25 11:15:00,112.03,112.35,111.98,112.05,17119.0,107.5071,107.8142,107.4592,107.5263,17119.0
2016-08-25 11:20:00,112.03,112.1,112.0,112.06,4400.0,107.5071,107.5743,107.4784,107.5359,4400.0
2016-08-25 11:25:00,112.01,112.09,112.0,112.04,6925.0,107.4879,107.5647,107.4784,107.5167,6925.0
2016-08-25 11:30:00,112.05,112.23,112.05,112.11,6208.0,107.5263,107.6991,107.5263,107.5839,6208.0
2016-08-25 11:35:00,112.1,112.23,112.1,112.22,4500.0,107.5743,107.6991,107.5743,107.6895,4500.0
2016-08-25 11:40:00,112.22,112.26,112.15,112.2,3197.0,107.6895,107.7279,107.6223,107.6703,3197.0
2016-08-25 11:45:00,112.21,112.3,112.21,112.3,4300.0,107.6799,107.7662,107.6799,107.7662,4300.0
2016-08-25 11:50:00,112.29,112.31,112.2,112.23,9617.0,107.7566,107.7758,107.6703,107.6991,9617.0
2016-08-25 11:55:00,112.22,112.22,112.11,112.17,6400.0,107.6895,107.6895,107.5839,107.6415,6400.0
2016-08-25 12:00:00,112.18,112.27,112.16,112.19,7100.0,107.6511,107.7375,107.6319,107.6607,7100.0
2016-08-25 12:05:00,112.19,112.34,112.18,112.22,15915.0,107.6607,107.8046,107.6511,107.6895,15915.0
2016-08-25 12:10:00,112.2,112.2,112.15,112.16,3800.0,107.6703,107.6703,107.6223,107.6319,3800.0
2016-08-25 12:15:00,112.14,112.27,112.13,112.2,3800.0,107.6127,107.7375,107.6031,107.6703,3800.0
2016-08-25 12:20:00,112.22,112.26,112.18,112.24,28850.0,107.6895,107.7279,107.6511,107.7087,28850.0
2016-08-25 12:25:00,112.25,112.27,112.09,112.2,3900.0,107.7183,107.7375,107.5647,107.6703,3900.0
2016-08-25 12:30:00,112.22,112.34,112.2,112.3,5034.0,107.6895,107.8046,107.6703,107.7662,5034.0
2016-08-25 12:35:00,112.3,112.3,112.19,112.24,3200.0,107.7662,107.7662,107.6607,107.7087,3200.0
2016-08-25 12:40:00,112.26,112.26,112.13,112.17,4517.0,107.7279,107.7279,107.6031,107.6415,4517.0
2016-08-25 12:45:00,112.18,112.24,112.17,112.2,2700.0,107.6511,107.7087,107.6415,107.6703,2700.0
2016-08-25 12:50:00,112.2,112.21,112.16,112.2,14901.0,107.6703,107.6799,107.6319,107.6703,14901.0
2016-08-25 12:55:00,112.21,112.3,112.19,112.25,12576.0,107.6799,107.7662,107.6607,107.7183,12576.0
2016-08-25 13:00:00,112.25,112.31,112.21,112.27,18960.0,107.7183,107.7758,107.6799,107.7375,18960.0
2016-08-25 13:05:00,112.3,112.31,112.16,112.17,11186.0,107.7662,107.7758,107.6319,107.6415,11186.0
2016-08-25 13:10:00,112.18,112.19,112.03,112.05,2222.0,107.6511,107.6607,107.5071,107.5263,2222.0
2016-08-25 13:15:00,112.06,112.16,112.06,112.11,2800.0,107.5359,107.6319,107.5359,107.5839,2800.0
2016-08-25 13:20:00,112.11,112.19,112.05,112.19,3300.0,107.5839,107.6607,107.5263,107.6607,3300.0
2016-08-25 13:25:00,112.16,112.21,112.15,112.2,2725.0,107.6319,107.6799,107.6223,107.6703,2725.0
2016-08-25 13:30:00,112.21,112.31,112.21,112.22,4985.0,107.6799,107.7758,107.6799,107.6895,4985.0
2016-08-25 13:35:00,112.19,112.22,111.95,111.96,6488.0,107.6607,107.6895,107.4304,107.44,6488.0
2016-08-25 13:40:00,111.95,112.03,111.89,112.03,6700.0,107.4304,107.5071,107.3728,107.5071,6700.0
2016-08-25 13:45:00,112.05,112.09,111.96,111.96,11573.0,107.5263,107.5647,107.44,107.44,11573.0
2016-08-25 13:50:00,112.0,112.07,111.95,112.05,2822.0,107.4784,107.5455,107.4304,107.5263,2822.0
2016-08-25 13:55:00,112.05,112.09,112.02,112.06,4373.0,107.5263,107.5647,107.4975,107.5359,4373.0
2016-08-25 14:00:00,112.01,112.14,111.98,112.04,4608.0,107.4879,107.6127,107.4592,107.5167,4608.0
2016-08-25 14:05:00,112.05,112.05,111.84,111.9,6053.0,107.5263,107.5263,107.3248,107.3824,6053.0
2016-08-25 14:10:00,111.9,112.05,111.89,112.05,3476.0,107.3824,107.5263,107.3728,107.5263,3476.0
2016-08-25 14:15:00,112.05,112.07,111.98,112.0,3600.0,107.5263,107.5455,107.4592,107.4784,3600.0
2016-08-25 14:20:00,111.98,112.11,111.98,112.08,6735.0,107.4592,107.5839,107.4592,107.5551,6735.0
2016-08-25 14:25:00,112.1,112.17,112.08,112.13,3864.0,107.5743,107.6415,107.5551,107.6031,3864.0
2016-08-25 14:30:00,112.08,112.25,112.07,112.24,12315.0,107.5551,107.7183,107.5455,107.7087,12315.0
2016-08-25 14:35:00,112.23,112.3,112.2,112.28,43535.0,107.6991,107.7662,107.6703,107.747,43535.0
2016-08-25 14:40:00,112.28,112.34,112.26,112.32,23100.0,107.747,107.8046,107.7279,107.7854,23100.0
2016-08-25 14:45:00,112.3,112.3,112.16,112.28,5700.0,107.7662,107.7662,107.6319,107.747,5700.0
2016-08-25 14:50:00,112.26,112.26,112.15,112.15,3441.0,107.7279,107.7279,107.6223,107.6223,3441.0
2016-08-25 14:55:00,112.14,112.16,112.05,112.14,6228.0,107.6127,107.6319,107.5263,107.6127,6228.0
2016-08-25 15:00:00,112.15,112.17,112.08,112.08,5119.0,107.6223,107.6415,107.5551,107.5551,5119.0
2016-08-25 15:05:00,112.07,112.23,112.03,112.21,7149.0,107.5455,107.6991,107.5071,107.6799,7149.0
2016-08-25 15:10:00,112.24,112.29,112.2,112.24,7829.0,107.7087,107.7566,107.6703,107.7087,7829.0
2016-08-25 15:15:00,112.24,112.26,112.19,112.25,10579.0,107.7087,107.7279,107.6607,107.7183,10579.0
2016-08-25 15:20:00,112.26,112.32,112.21,112.32,4432.0,107.7279,107.7854,107.6799,107.7854,4432.0
2016-08-25 15:25:00,112.33,112.5,112.33,112.45,10770.0,107.795,107.9582,107.795,107.9102,10770.0
2016-08-25 15:30:00,112.45,112.49,112.37,112.46,16366.0,107.9102,107.9486,107.8334,107.9198,16366.0
2016-08-25 15:35:00,112.45,112.56,112.42,112.5,36059.0,107.9102,108.0157,107.8814,107.9582,36059.0
2016-08-25 15:40:00,112.48,112.52,112.45,112.49,47664.0,107.939,107.9774,107.9102,107.9486,47664.0
2016-08-25 15:45:00,112.48,112.58,112.47,112.51,24800.0,107.939,108.0349,107.9294,107.9678,24800.0
2016-08-25 15:50:00,112.52,112.52,112.44,112.46,29424.0,107.9774,107.9774,107.9006,107.9198,29424.0
2016-08-25 15:55:00,112.47,112.47,112.24,112.25,140324.0,107.9294,107.9294,107.7087,107.7183,140324.0
2016-08-26 09:30:00,112.61,113.29,112.12,112.51,35756.0,108.0637,108.7163,107.5935,107.9678,35756.0
2016-08-26 09:35:00,112.39,112.61,112.26,112.5,57603.0,107.8526,108.0637,107.7279,107.9582,57603.0
2016-08-26 09:40:00,112.51,112.61,112.42,112.51,26285.0,107.9678,108.0637,107.8814,107.9678,26285.0
2016-08-26 09:45:00,112.45,112.56,112.45,112.51,7560.0,107.9102,108.0157,107.9102,107.9678,7560.0
2016-08-26 09:50:00,112.45,112.61,112.37,112.53,20184.0,107.9102,108.0637,107.8334,107.987,20184.0
2016-08-26 09:55:00,112.51,112.58,112.27,112.37,45151.0,107.9678,108.0349,107.7375,107.8334,45151.0
2016-08-26 10:00:00,112.36,112.68,112.08,112.6,60953.0,107.8238,108.1309,107.5551,108.0541,60953.0
2016-08-26 10:05:00,112.59,112.71,112.54,112.6,39191.0,108.0445,108.1597,107.9965,108.0541,39191.0
2016-08-26 10:10:00,112.58,112.71,112.54,112.56,40016.0,108.0349,108.1597,107.9965,108.0157,40016.0
2016-08-26 10:15:00,112.57,113.31,112.56,113.1,43364.0,108.0253,108.7355,108.0157,108.5339,43364.0
2016-08-26 10:20:00,113.1,113.49,113.07,113.47,39161.0,108.5339,108.9082,108.5052,108.889,39161.0
2016-08-26 10:25:00,113.47,113.76,113.29,113.7,88107.0,108.889,109.1673,108.7163,109.1097,88107.0
2016-08-26 10:30:00,113.69,113.71,113.5,113.54,41731.0,109.1001,109.1193,108.9178,108.9562,41731.0
2016-08-26 10:35:00,113.54,113.54,113.37,113.4,17257.0,108.9562,108.9562,108.793,108.8218,17257.0
2016-08-26 10:40:00,113.41,113.41,113.18,113.21,8101.0,108.8314,108.8314,108.6107,108.6395,8101.0
2016-08-26 10:45:00,113.22,113.26,113.06,113.08,34038.0,108.6491,108.6875,108.4956,108.5147,34038.0
2016-08-26 10:50:00,113.03,113.03,112.82,112.93,16179.0,108.4668,108.4668,108.2652,108.3708,16179.0
2016-08-26 10:55:00,112.95,113.01,112.84,112.88,7421.0,108.39,108.4476,108.2844,108.3228,7421.0
2016-08-26 11:00:00,112.86,112.9,112.59,112.6,88936.0,108.3036,108.342,108.0445,108.0541,88936.0
2016-08-26 11:05:00,112.59,112.73,112.52,112.66,10564.0,108.0445,108.1789,107.9774,108.1117,10564.0
2016-08-26 11:10:00,112.61,112.73,112.52,112.71,7401.0,108.0637,108.1789,107.9774,108.1597,7401.0
2016-08-26 11:15:00,112.7,112.8,112.65,112.7,7300.0,108.1501,108.2461,108.1021,108.1501,7300.0
2016-08-26 11:20:00,112.7,112.78,112.69,112.75,4900.0,108.1501,108.2269,108.1405,108.1981,4900.0
2016-08-26 11:25:00,112.73,112.85,112.73,112.8,21825.0,108.1789,108.294,108.1789,108.2461,21825.0
2016-08-26 11:30:00,112.82,112.86,112.79,112.86,4460.0,108.2652,108.3036,108.2365,108.3036,4460.0
2016-08-26 11:35:00,112.84,112.85,112.6,112.6,6100.0,108.2844,108.294,108.0541,108.0541,6100.0
2016-08-26 11:40:00,112.57,112.59,112.19,112.29,34370.0,108.0253,108.0445,107.6607,107.7566,34370.0
2016-08-26 11:45:00,112.33,112.39,112.21,112.36,5511.0,107.795,107.8526,107.6799,107.8238,5511.0
2016-08-26 11:50:00,112.3,112.3,111.8,112.02,14923.0,107.7662,107.7662,107.2864,107.4975,14923.0
2016-08-26 11:55:00,111.99,112.07,111.89,112.0,7828.0,107.4688,107.5455,107.3728,107.4784,7828.0
2016-08-26 12:00:00,112.0,112.07,111.84,112.07,14890.0,107.4784,107.5455,107.3248,107.5455,14890.0
2016-08-26 12:05:00,112.04,112.06,111.58,111.77,11341.0,107.5167,107.5359,107.0753,107.2576,11341.0
2016-08-26 12:10:00,111.79,111.79,111.53,111.6,9395.0,107.2768,107.2768,107.0273,107.0945,9395.0
2016-08-26 12:15:00,111.62,111.68,111.56,111.65,7817.0,107.1137,107.1713,107.0561,107.1425,7817.0
2016-08-26 12:20:00,111.65,111.74,111.6,111.68,7100.0,107.1425,107.2288,107.0945,107.1713,7100.0
2016-08-26 12:25:00,111.62,111.74,111.53,111.68,4786.0,107.1137,107.2288,107.0273,107.1713,4786.0
2016-08-26 12:30:00,111.63,111.66,111.48,111.6,16333.0,107.1233,107.1521,106.9793,107.0945,16333.0
2016-08-26 12:35:00,111.59,111.61,111.4,111.58,22227.0,107.0849,107.1041,106.9026,107.0753,22227.0
2016-08-26 12:40:00,111.56,111.57,111.45,111.57,18738.0,107.0561,107.0657,106.9506,107.0657,18738.0
2016-08-26 12:45:00,111.59,111.59,111.45,111.53,39369.0,107.0849,107.0849,106.9506,107.0273,39369.0
2016-08-26 12:50:00,111.51,111.52,111.37,111.49,20243.0,107.0081,107.0177,106.8738,106.9889,20243.0
2016-08-26 12:55:00,111.5,111.57,111.49,111.51,6250.0,106.9985,107.0657,106.9889,107.0081,6250.0
2016-08-26 13:00:00,111.53,111.64,111.53,111.61,9803.0,107.0273,107.1329,107.0273,107.1041,9803.0
2016-08-26 13:05:00,111.56,111.67,111.47,111.63,11876.0,107.0561,107.1617,106.9697,107.1233,11876.0
2016-08-26 13:10:00,111.69,111.71,111.63,111.63,4100.0,107.1809,107.2001,107.1233,107.1233,4100.0
2016-08-26 13:15:00,111.59,111.59,111.47,111.56,12400.0,107.0849,107.0849,106.9697,107.0561,12400.0
2016-08-26 13:20:00,111.54,111.55,111.52,111.54,3592.0,107.0369,107.0465,107.0177,107.0369,3592.0
2016-08-26 13:25:00,111.52,111.63,111.52,111.61,6503.0,107.0177,107.1233,107.0177,107.1041,6503.0
2016-08-26 13:30:00,111.59,111.75,111.58,111.68,7829.0,107.0849,107.2384,107.0753,107.1713,7829.0
2016-08-26 13:35:00,111.66,111.66,111.52,111.54,5902.0,107.1521,107.1521,107.0177,107.0369,5902.0
2016-08-26 13:40:00,111.56,111.56,111.5,111.51,5219.0,107.0561,107.0561,106.9985,107.0081,5219.0
2016-08-26 13:45:00,111.52,111.52,111.45,111.5,8386.0,107.0177,107.0177,106.9506,106.9985,8386.0
2016-08-26 13:50:00,111.48,111.51,111.47,111.48,9000.0,106.9793,107.0081,106.9697,106.9793,9000.0
2016-08-26 13:55:00,111.48,111.5,111.27,111.32,15935.0,106.9793,106.9985,106.7778,106.8258,15935.0
2016-08-26 14:00:00,111.33,111.37,111.25,111.3,4900.0,106.8354,106.8738,106.7586,106.8066,4900.0
2016-08-26 14:05:00,111.31,111.38,111.25,111.35,8800.0,106.8162,106.8834,106.7586,106.8546,8800.0
2016-08-26 14:10:00,111.37,111.45,111.26,111.27,8773.0,106.8738,106.9506,106.7682,106.7778,8773.0
2016-08-26 14:15:00,111.27,111.3,111.09,111.24,20615.0,106.7778,106.8066,106.6051,106.749,20615.0
2016-08-26 14:20:00,111.24,111.27,111.09,111.11,8629.0,106.749,106.7778,106.6051,106.6243,8629.0
2016-08-26 14:25:00,111.1,111.12,110.96,111.02,26255.0,106.6147,106.6339,106.4803,106.5379,26255.0
2016-08-26 14:30:00,111.01,111.01,110.76,110.79,54452.0,106.5283,106.5283,106.2884,106.3172,54452.0
2016-08-26 14:35:00,110.8,110.87,110.69,110.83,44051.0,106.3268,106.394,106.2212,106.3556,44051.0
2016-08-26 14:40:00,110.85,110.86,110.77,110.77,15674.0,106.3748,106.3844,106.298,106.298,15674.0
2016-08-26 14:45:00,110.75,110.75,110.56,110.61,60233.0,106.2788,106.2788,106.0965,106.1445,60233.0
2016-08-26 14:50:00,110.6,110.63,110.48,110.57,62018.0,106.1349,106.1637,106.0197,106.1061,62018.0
2016-08-26 14:55:00,110.58,110.91,110.58,110.91,16600.0,106.1157,106.4324,106.1157,106.4324,16600.0
2016-08-26 15:00:00,110.89,110.97,110.87,110.89,13445.0,106.4132,106.4899,106.394,106.4132,13445.0
2016-08-26 15:05:00,110.87,111.09,110.87,111.09,22383.0,106.394,106.6051,106.394,106.6051,22383.0
2016-08-26 15:10:00,111.08,111.22,111.07,111.21,17561.0,106.5955,106.7298,106.5859,106.7202,17561.0
2016-08-26 15:15:00,111.2,111.35,111.2,111.22,15100.0,106.7106,106.8546,106.7106,106.7298,15100.0
2016-08-26 15:20:00,111.24,111.24,111.04,111.09,15932.0,106.749,106.749,106.5571,106.6051,15932.0
2016-08-26 15:25:00,111.08,111.51,111.08,111.45,29754.0,106.5955,107.0081,106.5955,106.9506,29754.0
2016-08-26 15:30:00,111.45,111.78,111.44,111.68,43905.0,106.9506,107.2672,106.941,107.1713,43905.0
2016-08-26 15:35:00,111.68,111.69,111.41,111.48,37227.0,107.1713,107.1809,106.9122,106.9793,37227.0
2016-08-26 15:40:00,111.49,111.59,111.49,111.51,29855.0,106.9889,107.0849,106.9889,107.0081,29855.0
2016-08-26 15:45:00,111.51,111.51,111.42,111.47,35601.0,107.0081,107.0081,106.9218,106.9697,35601.0
2016-08-26 15:50:00,111.47,111.51,111.31,111.33,65711.0,106.9697,107.0081,106.8162,106.8354,65711.0
2016-08-26 15:55:00,111.34,111.43,111.26,111.32,96008.0,106.845,106.9314,106.7682,106.8258,96008.0
2016-08-29 09:30:00,111.7,111.74,110.9,111.2,25384.0,107.1905,107.2288,106.4228,106.7106,25384.0
2016-08-29 09:35:00,111.09,111.33,110.92,111.11,9050.0,106.6051,106.8354,106.442,106.6243,9050.0
2016-08-29 09:40:00,111.16,111.39,111.11,111.28,67988.0,106.6723,106.893,106.6243,106.7874,67988.0
2016-08-29 09:45:00,111.36,111.39,111.0,111.1,35032.0,106.8642,106.893,106.5187,106.6147,35032.0
2016-08-29 09:50:00,111.08,111.11,110.77,110.91,15264.0,106.5955,106.6243,106.298,106.4324,15264.0
2016-08-29 09:55:00,110.89,110.99,110.75,110.77,8291.0,106.4132,106.5091,106.2788,106.298,8291.0
2016-08-29 10:00:00,110.77,110.95,110.66,110.93,13305.0,106.298,106.4707,106.1924,106.4515,13305.0
2016-08-29 10:05:00,110.92,110.97,110.69,110.7,22277.0,106.442,106.4899,106.2212,106.2308,22277.0
2016-08-29 10:10:00,110.73,110.78,110.49,110.49,22110.0,106.2596,106.3076,106.0293,106.0293,22110.0
2016-08-29 10:15:00,110.51,110.79,110.46,110.73,35960.0,106.0485,106.3172,106.0005,106.2596,35960.0
2016-08-29 10:20:00,110.76,110.79,110.54,110.54,5128.0,106.2884,106.3172,106.0773,106.0773,5128.0
2016-08-29 10:25:00,110.63,110.72,110.54,110.7,13212.0,106.1637,106.25,106.0773,106.2308,13212.0
2016-08-29 10:30:00,110.67,110.93,110.67,110.83,12040.0,106.202,106.4515,106.202,106.3556,12040.0
2016-08-29 10:35:00,110.81,110.83,110.41,110.46,29566.0,106.3364,106.3556,105.9525,106.0005,29566.0
2016-08-29 10:40:00,110.47,110.59,110.45,110.53,9878.0,106.0101,106.1253,105.9909,106.0677,9878.0
2016-08-29 10:45:00,110.55,110.7,110.53,110.59,10775.0,106.0869,106.2308,106.0677,106.1253,10775.0
2016-08-29 10:50:00,110.63,110.68,110.45,110.49,8613.0,106.1637,106.2116,105.9909,106.0293,8613.0
2016-08-29 10:55:00,110.52,110.57,110.31,110.31,15827.0,106.0581,106.1061,105.8566,105.8566,15827.0
2016-08-29 11:00:00,110.33,110.55,110.33,110.46,10585.0,105.8758,106.0869,105.8758,106.0005,10585.0
2016-08-29 11:05:00,110.48,110.53,110.36,110.39,12953.0,106.0197,106.0677,105.9046,105.9333,12953.0
2016-08-29 11:10:00,110.37,110.58,110.36,110.47,29937.0,105.9142,106.1157,105.9046,106.0101,29937.0
2016-08-29 11:15:00,110.52,110.6,110.39,110.4,8182.0,106.0581,106.1349,105.9333,105.9429,8182.0
2016-08-29 11:20:00,110.43,110.43,110.26,110.26,35107.0,105.9717,105.9717,105.8086,105.8086,35107.0
2016-08-29 11:25:00,110.3,110.43,110.27,110.4,8638.0,105.847,105.9717,105.8182,105.9429,8638.0
2016-08-29 11:30:00,110.44,110.65,110.43,110.65,9000.0,105.9813,106.1829,105.9717,106.1829,9000.0
2016-08-29 11:35:00,110.65,110.75,110.64,110.75,6000.0,106.1829,106.2788,106.1733,106.2788,6000.0
2016-08-29 11:40:00,110.78,110.87,110.78,110.86,12201.0,106.3076,106.394,106.3076,106.3844,12201.0
2016-08-29 11:45:00,110.86,111.08,110.86,110.96,24900.0,106.3844,106.5955,106.3844,106.4803,24900.0
2016-08-29 11:50:00,110.97,111.03,110.9,110.91,11884.0,106.4899,106.5475,106.4228,106.4324,11884.0
2016-08-29 11:55:00,110.94,110.94,110.78,110.8,4983.0,106.4611,106.4611,106.3076,106.3268,4983.0
2016-08-29 12:00:00,110.81,110.84,110.74,110.77,6761.0,106.3364,106.3652,106.2692,106.298,6761.0
2016-08-29 12:05:00,110.8,110.81,110.72,110.74,4500.0,106.3268,106.3364,106.25,106.2692,4500.0
2016-08-29 12:10:00,110.74,110.9,110.74,110.89,3955.0,106.2692,106.4228,106.2692,106.4132,3955.0
2016-08-29 12:15:00,110.89,110.91,110.81,110.86,6252.0,106.4132,106.4324,106.3364,106.3844,6252.0
2016-08-29 12:20:00,110.86,110.86,110.74,110.8,4299.0,106.3844,106.3844,106.2692,106.3268,4299.0
2016-08-29 12:25:00,110.81,110.84,110.75,110.75,1612.0,106.3364,106.3652,106.2788,106.2788,1612.0
2016-08-29 12:30:00,110.75,110.83,110.73,110.82,6773.0,106.2788,106.3556,106.2596,106.346,6773.0
2016-08-29 12:35:00,110.83,110.89,110.81,110.89,5472.0,106.3556,106.4132,106.3364,106.4132,5472.0
2016-08-29 12:40:00,110.89,110.89,110.84,110.84,3700.0,106.4132,106.4132,106.3652,106.3652,3700.0
2016-08-29 12:45:00,110.86,110.91,110.83,110.89,4000.0,106.3844,106.4324,106.3556,106.4132,4000.0
2016-08-29 12:50:00,110.9,110.9,110.82,110.84,4141.0,106.4228,106.4228,106.346,106.3652,4141.0
2016-08-29 12:55:00,110.84,110.95,110.84,110.95,4064.0,106.3652,106.4707,106.3652,106.4707,4064.0
2016-08-29 13:00:00,110.96,110.99,110.85,110.88,7334.0,106.4803,106.5091,106.3748,106.4036,7334.0
2016-08-29 13:05:00,110.88,110.88,110.79,110.8,4509.0,106.4036,106.4036,106.3172,106.3268,4509.0
2016-08-29 13:10:00,110.82,110.87,110.8,110.82,4140.0,106.346,106.394,106.3268,106.346,4140.0
2016-08-29 13:15:00,110.83,110.83,110.74,110.8,5528.0,106.3556,106.3556,106.2692,106.3268,5528.0
2016-08-29 13:20:00,110.79,110.79,110.74,110.75,3500.0,106.3172,106.3172,106.2692,106.2788,3500.0
2016-08-29 13:25:00,110.75,110.81,110.75,110.8,4145.0,106.2788,106.3364,106.2788,106.3268,4145.0
2016-08-29 13:30:00,110.79,110.84,110.77,110.77,2300.0,106.3172,106.3652,106.298,106.298,2300.0
2016-08-29 13:35:00,110.77,110.84,110.75,110.77,5800.0,106.298,106.3652,106.2788,106.298,5800.0
2016-08-29 13:40:00,110.77,110.77,110.64,110.64,24947.0,106.298,106.298,106.1733,106.1733,24947.0
2016-08-29 13:45:00,110.65,110.65,110.45,110.48,90160.0,106.1829,106.1829,105.9909,106.0197,90160.0
2016-08-29 13:50:00,110.5,110.51,110.44,110.45,17581.0,106.0389,106.0485,105.9813,105.9909,17581.0
2016-08-29 13:55:00,110.46,110.46,110.4,110.43,10625.0,106.0005,106.0005,105.9429,105.9717,10625.0
2016-08-29 14:00:00,110.44,110.53,110.44,110.49,14855.0,105.9813,106.0677,105.9813,106.0293,14855.0
2016-08-29 14:05:00,110.5,110.52,110.47,110.5,12494.0,106.0389,106.0581,106.0101,106.0389,12494.0
2016-08-29 14:10:00,110.52,110.54,110.48,110.49,19960.0,106.0581,106.0773,106.0197,106.0293,19960.0
2016-08-29 14:15:00,110.51,110.51,110.39,110.48,12974.0,106.0485,106.0485,105.9333,106.0197,12974.0
2016-08-29 14:20:00,110.5,110.51,110.46,110.48,7584.0,106.0389,106.0485,106.0005,106.0197,7584.0
2016-08-29 14:25:00,110.48,110.48,110.39,110.43,17571.0,106.0197,106.0197,105.9333,105.9717,17571.0
2016-08-29 14:30:00,110.44,110.46,110.37,110.41,6351.0,105.9813,106.0005,105.9142,105.9525,6351.0
2016-08-29 14:35:00,110.42,110.48,110.41,110.45,16986.0,105.9621,106.0197,105.9525,105.9909,16986.0
2016-08-29 14:40:00,110.45,110.46,110.35,110.37,8097.0,105.9909,106.0005,105.895,105.9142,8097.0
2016-08-29 14:45:00,110.35,110.39,110.32,110.33,12490.0,105.895,105.9333,105.8662,105.8758,12490.0
2016-08-29 14:50:00,110.33,110.43,110.26,110.28,26181.0,105.8758,105.9717,105.8086,105.8278,26181.0
2016-08-29 14:55:00,110.3,110.31,110.18,110.22,22880.0,105.847,105.8566,105.7318,105.7702,22880.0
2016-08-29 15:00:00,110.22,110.24,110.06,110.11,28731.0,105.7702,105.7894,105.6167,105.6647,28731.0
2016-08-29 15:05:00,110.12,110.15,110.01,110.05,26217.0,105.6742,105.703,105.5687,105.6071,26217.0
2016-08-29 15:10:00,110.06,110.18,110.06,110.14,15133.0,105.6167,105.7318,105.6167,105.6934,15133.0
2016-08-29 15:15:00,110.13,110.17,110.12,110.16,12014.0,105.6838,105.7222,105.6742,105.7126,12014.0
2016-08-29 15:20:00,110.17,110.19,110.03,110.06,19019.0,105.7222,105.7414,105.5879,105.6167,19019.0
2016-08-29 15:25:00,110.07,110.07,110.02,110.03,12724.0,105.6263,105.6263,105.5783,105.5879,12724.0
2016-08-29 15:30:00,110.04,110.1,110.0,110.02,38596.0,105.5975,105.6551,105.5591,105.5783,38596.0
2016-08-29 15:35:00,110.03,110.15,110.03,110.14,24454.0,105.5879,105.703,105.5879,105.6934,24454.0
2016-08-29 15:40:00,110.15,110.15,110.02,110.06,24983.0,105.703,105.703,105.5783,105.6167,24983.0
2016-08-29 15:45:00,110.06,110.14,110.05,110.1,21074.0,105.6167,105.6934,105.6071,105.6551,21074.0
2016-08-29 15:50:00,110.09,110.11,109.96,109.98,61902.0,105.6455,105.6647,105.5207,105.5399,61902.0
2016-08-29 15:55:00,109.97,110.03,109.79,109.8,183492.0,105.5303,105.5879,105.3576,105.3672,183492.0
2016-08-30 09:30:00,110.2,110.22,109.7,110.11,40438.0,105.751,105.7702,105.2712,105.6647,40438.0
2016-08-30 09:35:00,110.23,110.32,109.67,109.82,16552.0,105.7798,105.8662,105.2424,105.3864,16552.0
2016-08-30 09:40:00,109.95,110.0,109.75,109.94,6400.0,105.5111,105.5591,105.3192,105.5015,6400.0
2016-08-30 09:45:00,109.96,109.96,109.6,109.78,16663.0,105.5207,105.5207,105.1752,105.348,16663.0
2016-08-30 09:50:00,109.88,109.88,109.67,109.74,13670.0,105.4439,105.4439,105.2424,105.3096,13670.0
2016-08-30 09:55:00,109.77,109.8,109.5,109.8,12365.0,105.3384,105.3672,105.0793,105.3672,12365.0
2016-08-30 10:00:00,109.84,110.1,109.75,110.03,42189.0,105.4056,105.6551,105.3192,105.5879,42189.0
2016-08-30 10:05:00,110.04,110.15,109.9,109.97,29183.0,105.5975,105.703,105.4631,105.5303,29183.0
2016-08-30 10:10:00,109.97,109.98,109.71,109.71,14159.0,105.5303,105.5399,105.2808,105.2808,14159.0
2016-08-30 10:15:00,109.72,109.91,109.61,109.61,9542.0,105.2904,105.4727,105.1848,105.1848,9542.0
2016-08-30 10:20:00,109.68,109.84,109.68,109.77,9424.0,105.252,105.4056,105.252,105.3384,9424.0
2016-08-30 10:25:00,109.78,109.85,109.73,109.78,9090.0,105.348,105.4152,105.3,105.348,9090.0
2016-08-30 10:30:00,109.77,109.8,109.35,109.37,19952.0,105.3384,105.3672,104.9353,104.9545,19952.0
2016-08-30 10:35:00,109.4,109.58,109.38,109.42,11103.0,104.9833,105.1561,104.9641,105.0025,11103.0
2016-08-30 10:40:00,109.43,109.85,109.43,109.85,10940.0,105.0121,105.4152,105.0121,105.4152,10940.0
2016-08-30 10:45:00,109.88,109.89,109.62,109.65,13806.0,105.4439,105.4535,105.1944,105.2232,13806.0
2016-08-30 10:50:00,109.67,109.69,109.48,109.61,13530.0,105.2424,105.2616,105.0601,105.1848,13530.0
2016-08-30 10:55:00,109.63,109.82,109.59,109.75,11165.0,105.204,105.3864,105.1656,105.3192,11165.0
2016-08-30 11:00:00,109.73,109.87,109.65,109.87,12833.0,105.3,105.4343,105.2232,105.4343,12833.0
2016-08-30 11:05:00,109.94,109.94,109.69,109.74,11864.0,105.5015,105.5015,105.2616,105.3096,11864.0
2016-08-30 11:10:00,109.72,109.76,109.54,109.61,18512.0,105.2904,105.3288,105.1177,105.1848,18512.0
2016-08-30 11:15:00,109.58,109.7,109.53,109.57,18974.0,105.1561,105.2712,105.1081,105.1465,18974.0
2016-08-30 11:20:00,109.57,109.57,109.43,109.55,14711.0,105.1465,105.1465,105.0121,105.1273,14711.0
2016-08-30 11:25:00,109.55,109.7,109.48,109.68,25620.0,105.1273,105.2712,105.0601,105.252,25620.0
2016-08-30 11:30:00,109.72,109.75,109.6,109.6,12202.0,105.2904,105.3192,105.1752,105.1752,12202.0
2016-08-30 11:35:00,109.61,109.81,109.58,109.8,7348.0,105.1848,105.3768,105.1561,105.3672,7348.0
2016-08-30 11:40:00,109.8,109.8,109.51,109.51,10483.0,105.3672,105.3672,105.0889,105.0889,10483.0
2016-08-30 11:45:00,109.52,109.59,109.49,109.5,10305.0,105.0985,105.1656,105.0697,105.0793,10305.0
2016-08-30 11:50:00,109.5,109.55,109.42,109.51,7600.0,105.0793,105.1273,105.0025,105.0889,7600.0
2016-08-30 11:55:00,109.5,109.52,109.44,109.48,5620.0,105.0793,105.0985,105.0217,105.0601,5620.0
2016-08-30 12:00:00,109.47,109.53,109.46,109.52,7583.0,105.0505,105.1081,105.0409,105.0985,7583.0
2016-08-30 12:05:00,109.56,109.68,109.56,109.57,8500.0,105.1369,105.252,105.1369,105.1465,8500.0
2016-08-30 12:10:00,109.6,109.63,109.51,109.53,6800.0,105.1752,105.204,105.0889,105.1081,6800.0
2016-08-30 12:15:00,109.55,109.56,109.5,109.5,7200.0,105.1273,105.1369,105.0793,105.0793,7200.0
2016-08-30 12:20:00,109.49,109.54,109.48,109.5,30521.0,105.0697,105.1177,105.0601,105.0793,30521.0
2016-08-30 12:25:00,109.5,109.57,109.5,109.5,17061.0,105.0793,105.1465,105.0793,105.0793,17061.0
2016-08-30 12:30:00,109.51,109.6,109.5,109.56,17338.0,105.0889,105.1752,105.0793,105.1369,17338.0
2016-08-30 12:35:00,109.55,109.56,109.5,109.53,12400.0,105.1273,105.1369,105.0793,105.1081,12400.0
2016-08-30 12:40:00,109.53,109.53,109.35,109.35,11244.0,105.1081,105.1081,104.9353,104.9353,11244.0
2016-08-30 12:45:00,109.34,109.34,109.19,109.24,11825.0,104.9257,104.9257,104.7818,104.8298,11825.0
2016-08-30 12:50:00,109.24,109.36,109.22,109.36,10667.0,104.8298,104.9449,104.8106,104.9449,10667.0
2016-08-30 12:55:00,109.36,109.41,109.27,109.28,7768.0,104.9449,104.9929,104.8586,104.8682,7768.0
2016-08-30 13:00:00,109.26,109.35,109.22,109.28,12735.0,104.849,104.9353,104.8106,104.8682,12735.0
2016-08-30 13:05:00,109.27,109.3,109.15,109.21,9356.0,104.8586,104.8874,104.7434,104.801,9356.0
2016-08-30 13:10:00,109.22,109.26,109.15,109.24,28926.0,104.8106,104.849,104.7434,104.8298,28926.0
2016-08-30 13:15:00,109.23,109.26,109.21,109.21,13641.0,104.8202,104.849,104.801,104.801,13641.0
2016-08-30 13:20:00,109.22,109.23,109.14,109.15,15795.0,104.8106,104.8202,104.7338,104.7434,15795.0
2016-08-30 13:25:00,109.12,109.21,109.12,109.15,7827.0,104.7146,104.801,104.7146,104.7434,7827.0
2016-08-30 13:30:00,109.14,109.14,109.02,109.02,13155.0,104.7338,104.7338,104.6187,104.6187,13155.0
2016-08-30 13:35:00,109.04,109.1,108.99,109.08,30942.0,104.6379,104.6954,104.5899,104.6762,30942.0
2016-08-30 13:40:00,109.09,109.09,108.91,108.94,16711.0,104.6858,104.6858,104.5131,104.5419,16711.0
2016-08-30 13:45:00,108.94,109.0,108.9,109.0,12202.0,104.5419,104.5995,104.5035,104.5995,12202.0
2016-08-30 13:50:00,109.0,109.1,108.98,109.09,24842.0,104.5995,104.6954,104.5803,104.6858,24842.0
2016-08-30 13:55:00,109.1,109.11,109.03,109.03,12941.0,104.6954,104.705,104.6283,104.6283,12941.0
2016-08-30 14:00:00,109.04,109.04,108.83,108.96,7713.0,104.6379,104.6379,104.4363,104.5611,7713.0
2016-08-30 14:05:00,108.98,108.98,108.9,108.92,7306.0,104.5803,104.5803,104.5035,104.5227,7306.0
2016-08-30 14:10:00,108.93,108.96,108.89,108.94,6620.0,104.5323,104.5611,104.4939,104.5419,6620.0
2016-08-30 14:15:00,108.95,108.95,108.76,108.77,12680.0,104.5515,104.5515,104.3692,104.3788,12680.0
2016-08-30 14:20:00,108.74,108.86,108.71,108.83,10042.0,104.35,104.4651,104.3212,104.4363,10042.0
2016-08-30 14:25:00,108.84,108.91,108.83,108.89,6350.0,104.4459,104.5131,104.4363,104.4939,6350.0
2016-08-30 14:30:00,108.87,108.89,108.74,108.78,7863.0,104.4747,104.4939,104.35,104.3883,7863.0
2016-08-30 14:35:00,108.77,108.88,108.7,108.77,35188.0,104.3788,104.4843,104.3116,104.3788,35188.0
2016-08-30 14:40:00,108.79,108.83,108.74,108.83,12103.0,104.3979,104.4363,104.35,104.4363,12103.0
2016-08-30 14:45:00,108.86,108.96,108.86,108.95,5796.0,104.4651,104.5611,104.4651,104.5515,5796.0
2016-08-30 14:50:00,108.93,108.94,108.89,108.9,5085.0,104.5323,104.5419,104.4939,104.5035,5085.0
2016-08-30 14:55:00,108.91,108.98,108.9,108.97,7590.0,104.5131,104.5803,104.5035,104.5707,7590.0
2016-08-30 15:00:00,108.96,108.98,108.9,108.95,8166.0,104.5611,104.5803,104.5035,104.5515,8166.0
2016-08-30 15:05:00,108.93,109.0,108.91,109.0,11201.0,104.5323,104.5995,104.5131,104.5995,11201.0
2016-08-30 15:10:00,109.0,109.0,108.95,108.99,12507.0,104.5995,104.5995,104.5515,104.5899,12507.0
2016-08-30 15:15:00,108.98,109.04,108.97,109.04,10504.0,104.5803,104.6379,104.5707,104.6379,10504.0
2016-08-30 15:20:00,109.03,109.06,108.93,108.96,11579.0,104.6283,104.657,104.5323,104.5611,11579.0
2016-08-30 15:25:00,108.96,109.04,108.95,109.01,38777.0,104.5611,104.6379,104.5515,104.6091,38777.0
2016-08-30 15:30:00,109.01,109.01,108.91,108.94,16416.0,104.6091,104.6091,104.5131,104.5419,16416.0
2016-08-30 15:35:00,108.94,109.02,108.94,109.02,28945.0,104.5419,104.6187,104.5419,104.6187,28945.0
2016-08-30 15:40:00,109.02,109.06,108.99,109.02,19229.0,104.6187,104.657,104.5899,104.6187,19229.0
2016-08-30 15:45:00,109.02,109.1,109.0,109.04,22272.0,104.6187,104.6954,104.5995,104.6379,22272.0
2016-08-30 15:50:00,109.05,109.08,108.99,109.03,33802.0,104.6474,104.6762,104.5899,104.6283,33802.0
2016-08-30 15:55:00,109.04,109.11,108.99,109.09,69975.0,104.6379,104.705,104.5899,104.6858,69975.0
2016-08-31 09:30:00,108.72,108.72,108.26,108.27,18379.0,104.3308,104.3308,103.8893,103.8989,18379.0
2016-08-31 09:35:00,108.3,108.7,108.3,108.6,29702.0,103.9277,104.3116,103.9277,104.2156,29702.0
2016-08-31 09:40:00,108.62,109.31,108.62,109.06,16792.0,104.2348,104.897,104.2348,104.657,16792.0
2016-08-31 09:45:00,109.1,109.6,109.06,109.58,15200.0,104.6954,105.1752,104.657,105.1561,15200.0
2016-08-31 09:50:00,109.61,109.62,109.32,109.36,14289.0,105.1848,105.1944,104.9065,104.9449,14289.0
2016-08-31 09:55:00,109.34,109.78,109.34,109.78,17873.0,104.9257,105.348,104.9257,105.348,17873.0
2016-08-31 10:00:00,109.71,109.73,109.11,109.43,51688.0,105.2808,105.3,104.705,105.0121,51688.0
2016-08-31 10:05:00,109.47,109.63,109.3,109.63,10895.0,105.0505,105.204,104.8874,105.204,10895.0
2016-08-31 10:10:00,109.62,109.73,109.47,109.6,14303.0,105.1944,105.3,105.0505,105.1752,14303.0
2016-08-31 10:15:00,109.61,109.64,109.5,109.54,11186.0,105.1848,105.2136,105.0793,105.1177,11186.0
2016-08-31 10:20:00,109.57,109.73,109.56,109.73,11266.0,105.1465,105.3,105.1369,105.3,11266.0
2016-08-31 10:25:00,109.69,109.69,109.51,109.63,10224.0,105.2616,105.2616,105.0889,105.204,10224.0
2016-08-31 10:30:00,109.66,109.66,109.47,109.48,13500.0,105.2328,105.2328,105.0505,105.0601,13500.0
2016-08-31 10:35:00,109.5,109.54,109.42,109.45,20736.0,105.0793,105.1177,105.0025,105.0313,20736.0
2016-08-31 10:40:00,109.43,109.44,109.22,109.31,10605.0,105.0121,105.0217,104.8106,104.897,10605.0
2016-08-31 10:45:00,109.3,109.34,109.17,109.19,15331.0,104.8874,104.9257,104.7626,104.7818,15331.0
2016-08-31 10:50:00,109.18,109.25,109.07,109.1,24361.0,104.7722,104.8394,104.6666,104.6954,24361.0
2016-08-31 10:55:00,109.1,109.1,108.71,108.71,31923.0,104.6954,104.6954,104.3212,104.3212,31923.0
2016-08-31 11:00:00,108.71,108.76,108.66,108.69,21879.0,104.3212,104.3692,104.2732,104.302,21879.0
2016-08-31 11:05:00,108.66,108.73,108.52,108.58,13800.0,104.2732,104.3404,104.1388,104.1964,13800.0
2016-08-31 11:10:00,108.58,108.82,108.5,108.82,15757.0,104.1964,104.4267,104.1197,104.4267,15757.0
2016-08-31 11:15:00,108.83,108.97,108.79,108.9,18533.0,104.4363,104.5707,104.3979,104.5035,18533.0
2016-08-31 11:20:00,108.91,108.99,108.86,108.9,12204.0,104.5131,104.5899,104.4651,104.5035,12204.0
2016-08-31 11:25:00,108.91,109.1,108.9,109.1,10600.0,104.5131,104.6954,104.5035,104.6954,10600.0
2016-08-31 11:30:00,109.12,109.12,108.92,108.93,15803.0,104.7146,104.7146,104.5227,104.5323,15803.0
2016-08-31 11:35:00,108.9,109.07,108.87,109.05,10556.0,104.5035,104.6666,104.4747,104.6474,10556.0
2016-08-31 11:40:00,109.06,109.06,108.9,108.98,27184.0,104.657,104.657,104.5035,104.5803,27184.0
2016-08-31 11:45:00,108.96,109.0,108.94,108.95,12367.0,104.5611,104.5995,104.5419,104.5515,12367.0
2016-08-31 11:50:00,108.94,109.02,108.94,109.01,12221.0,104.5419,104.6187,104.5419,104.6091,12221.0
2016-08-31 11:55:00,109.0,109.01,108.9,108.91,7052.0,104.5995,104.6091,104.5035,104.5131,7052.0
2016-08-31 12:00:00,108.9,108.9,108.67,108.69,17373.0,104.5035,104.5035,104.2828,104.302,17373.0
2016-08-31 12:05:00,108.68,108.73,108.58,108.64,19421.0,104.2924,104.3404,104.1964,104.254,19421.0
2016-08-31 12:10:00,108.63,108.67,108.56,108.58,12964.0,104.2444,104.2828,104.1772,104.1964,12964.0
2016-08-31 12:15:00,108.59,108.59,108.41,108.45,16090.0,104.206,104.206,104.0333,104.0717,16090.0
2016-08-31 12:20:00,108.44,108.56,108.37,108.55,16037.0,104.0621,104.1772,103.9949,104.1676,16037.0
2016-08-31 12:25:00,108.54,108.68,108.54,108.66,10800.0,104.158,104.2924,104.158,104.2732,10800.0
2016-08-31 12:30:00,108.68,108.75,108.61,108.73,11450.0,104.2924,104.3596,104.2252,104.3404,11450.0
2016-08-31 12:35:00,108.72,108.85,108.69,108.79,9275.0,104.3308,104.4555,104.302,104.3979,9275.0
2016-08-31 12:40:00,108.81,108.91,108.78,108.83,6825.0,104.4171,104.5131,104.3883,104.4363,6825.0
2016-08-31 12:45:00,108.83,109.03,108.78,109.02,8141.0,104.4363,104.6283,104.3883,104.6187,8141.0
2016-08-31 12:50:00,109.0,109.12,108.96,109.0,10522.0,104.5995,104.7146,104.5611,104.5995,10522.0
2016-08-31 12:55:00,109.01,109.03,108.93,109.01,5700.0,104.6091,104.6283,104.5323,104.6091,5700.0
2016-08-31 13:00:00,109.0,109.03,108.93,108.94,7516.0,104.5995,104.6283,104.5323,104.5419,7516.0
2016-08-31 13:05:00,108.93,109.06,108.9,109.04,11470.0,104.5323,104.657,104.5035,104.6379,11470.0
2016-08-31 13:10:00,109.03,109.06,109.0,109.0,9000.0,104.6283,104.657,104.5995,104.5995,9000.0
2016-08-31 13:15:00,108.98,108.98,108.92,108.97,6606.0,104.5803,104.5803,104.5227,104.5707,6606.0
2016-08-31 13:20:00,108.99,109.01,108.97,109.01,9187.0,104.5899,104.6091,104.5707,104.6091,9187.0
2016-08-31 13:25:00,108.99,109.01,108.95,109.0,6900.0,104.5899,104.6091,104.5515,104.5995,6900.0
2016-08-31 13:30:00,108.99,109.0,108.92,109.0,9278.0,104.5899,104.5995,104.5227,104.5995,9278.0
2016-08-31 13:35:00,108.99,109.01,108.97,108.97,8878.0,104.5899,104.6091,104.5707,104.5707,8878.0
2016-08-31 13:40:00,108.98,109.03,108.96,108.99,11911.0,104.5803,104.6283,104.5611,104.5899,11911.0
2016-08-31 13:45:00,109.0,109.02,108.95,109.0,12307.0,104.5995,104.6187,104.5515,104.5995,12307.0
2016-08-31 13:50:00,108.99,109.02,108.97,108.99,12469.0,104.5899,104.6187,104.5707,104.5899,12469.0
2016-08-31 13:55:00,108.96,109.01,108.94,109.0,9405.0,104.5611,104.6091,104.5419,104.5995,9405.0
2016-08-31 14:00:00,108.99,109.01,108.93,108.95,10601.0,104.5899,104.6091,104.5323,104.5515,10601.0
2016-08-31 14:05:00,108.97,109.05,108.95,108.98,15398.0,104.5707,104.6474,104.5515,104.5803,15398.0
2016-08-31 14:10:00,108.97,109.1,108.97,109.05,18989.0,104.5707,104.6954,104.5707,104.6474,18989.0
2016-08-31 14:15:00,109.05,109.05,108.91,108.91,14509.0,104.6474,104.6474,104.5131,104.5131,14509.0
2016-08-31 14:20:00,108.9,108.93,108.88,108.89,19889.0,104.5035,104.5323,104.4843,104.4939,19889.0
2016-08-31 14:25:00,108.88,109.06,108.85,109.06,19949.0,104.4843,104.657,104.4555,104.657,19949.0
2016-08-31 14:30:00,109.04,109.05,108.98,108.99,8925.0,104.6379,104.6474,104.5803,104.5899,8925.0
2016-08-31 14:35:00,109.0,109.0,108.97,109.0,13200.0,104.5995,104.5995,104.5707,104.5995,13200.0
2016-08-31 14:40:00,108.99,108.99,108.9,108.99,16119.0,104.5899,104.5899,104.5035,104.5899,16119.0
2016-08-31 14:45:00,109.0,109.0,108.88,108.91,16082.0,104.5995,104.5995,104.4843,104.5131,16082.0
2016-08-31 14:50:00,108.91,109.01,108.88,109.0,11045.0,104.5131,104.6091,104.4843,104.5995,11045.0
2016-08-31 14:55:00,109.0,109.0,108.85,108.91,12199.0,104.5995,104.5995,104.4555,104.5131,12199.0
2016-08-31 15:00:00,108.89,109.02,108.89,108.99,16976.0,104.4939,104.6187,104.4939,104.5899,16976.0
2016-08-31 15:05:00,108.99,109.02,108.99,108.99,16218.0,104.5899,104.6187,104.5899,104.5899,16218.0
2016-08-31 15:10:00,109.0,109.03,108.98,109.0,15065.0,104.5995,104.6283,104.5803,104.5995,15065.0
2016-08-31 15:15:00,109.01,109.1,109.0,109.06,17716.0,104.6091,104.6954,104.5995,104.657,17716.0
2016-08-31 15:20:00,109.07,109.34,109.04,109.32,15534.0,104.6666,104.9257,104.6379,104.9065,15534.0
2016-08-31 15:25:00,109.31,109.33,109.21,109.33,20679.0,104.897,104.9161,104.801,104.9161,20679.0
2016-08-31 15:30:00,109.35,109.39,109.23,109.36,22972.0,104.9353,104.9737,104.8202,104.9449,22972.0
2016-08-31 15:35:00,109.36,109.45,109.34,109.39,26826.0,104.9449,105.0313,104.9257,104.9737,26826.0
2016-08-31 15:40:00,109.38,109.41,109.31,109.31,34885.0,104.9641,104.9929,104.897,104.897,34885.0
2016-08-31 15:45:00,109.29,109.3,109.23,109.24,40169.0,104.8778,104.8874,104.8202,104.8298,40169.0
2016-08-31 15:50:00,109.25,109.26,109.17,109.23,70577.0,104.8394,104.849,104.7626,104.8202,70577.0
2016-08-31 15:55:00,109.22,109.23,109.11,109.12,130595.0,104.8106,104.8202,104.705,104.7146,130595.0
2016-09-01 09:30:00,109.84,109.86,109.16,109.86,39016.0,105.4056,105.4247,104.753,105.4247,39016.0
2016-09-01 09:35:00,109.81,110.31,109.8,110.22,26798.0,105.3768,105.8566,105.3672,105.7702,26798.0
2016-09-01 09:40:00,110.23,110.52,110.18,110.23,22610.0,105.7798,106.0581,105.7318,105.7798,22610.0
2016-09-01 09:45:00,110.19,110.62,110.04,110.47,53844.0,105.7414,106.1541,105.5975,106.0101,53844.0
2016-09-01 09:50:00,110.53,110.61,110.17,110.17,14262.0,106.0677,106.1445,105.7222,105.7222,14262.0
2016-09-01 09:55:00,110.24,110.42,110.09,110.09,16110.0,105.7894,105.9621,105.6455,105.6455,16110.0
2016-09-01 10:00:00,110.07,110.16,109.8,110.12,44118.0,105.6263,105.7126,105.3672,105.6742,44118.0
2016-09-01 10:05:00,110.16,110.26,110.0,110.26,15689.0,105.7126,105.8086,105.5591,105.8086,15689.0
2016-09-01 10:10:00,110.26,110.33,109.95,110.11,32044.0,105.8086,105.8758,105.5111,105.6647,32044.0
2016-09-01 10:15:00,110.11,110.24,110.05,110.17,22315.0,105.6647,105.7894,105.6071,105.7222,22315.0
2016-09-01 10:20:00,110.17,110.25,109.94,110.23,19720.0,105.7222,105.799,105.5015,105.7798,19720.0
2016-09-01 10:25:00,110.23,110.23,109.96,109.96,29929.0,105.7798,105.7798,105.5207,105.5207,29929.0
2016-09-01 10:30:00,109.99,109.99,109.57,109.69,15988.0,105.5495,105.5495,105.1465,105.2616,15988.0
2016-09-01 10:35:00,109.68,109.91,109.65,109.88,16966.0,105.252,105.4727,105.2232,105.4439,16966.0
2016-09-01 10:40:00,109.87,109.94,109.83,109.94,14393.0,105.4343,105.5015,105.396,105.5015,14393.0
2016-09-01 10:45:00,109.91,110.08,109.9,109.95,43449.0,105.4727,105.6359,105.4631,105.5111,43449.0
2016-09-01 10:50:00,109.92,110.06,109.91,110.01,12179.0,105.4823,105.6167,105.4727,105.5687,12179.0
2016-09-01 10:55:00,110.02,110.06,109.9,110.03,26900.0,105.5783,105.6167,105.4631,105.5879,26900.0
2016-09-01 11:00:00,110.04,110.04,109.67,109.78,12449.0,105.5975,105.5975,105.2424,105.348,12449.0
2016-09-01 11:05:00,109.76,109.76,109.67,109.73,14099.0,105.3288,105.3288,105.2424,105.3,14099.0
2016-09-01 11:10:00,109.76,109.83,109.73,109.82,6000.0,105.3288,105.396,105.3,105.3864,6000.0
2016-09-01 11:15:00,109.81,110.17,109.73,110.0,56386.0,105.3768,105.7222,105.3,105.5591,56386.0
2016-09-01 11:20:00,110.01,111.01,109.77,110.92,160695.0,105.5687,106.5283,105.3384,106.442,160695.0
2016-09-01 11:25:00,111.0,111.0,110.57,110.77,50761.0,106.5187,106.5187,106.1061,106.298,50761.0
2016-09-01 11:30:00,110.76,110.8,110.32,110.48,54062.0,106.2884,106.3268,105.8662,106.0197,54062.0
2016-09-01 11:35:00,110.52,111.07,110.52,111.02,41712.0,106.0581,106.5859,106.0581,106.5379,41712.0
2016-09-01 11:40:00,111.04,111.53,111.03,111.52,49347.0,106.5571,107.0273,106.5475,107.0177,49347.0
2016-09-01 11:45:00,111.49,112.19,111.47,111.88,85942.0,106.9889,107.6607,106.9697,107.3632,85942.0
2016-09-01 11:50:00,111.88,111.9,111.13,111.23,97643.0,107.3632,107.3824,106.6435,106.7394,97643.0
2016-09-01 11:55:00,111.23,111.72,111.22,111.65,24490.0,106.7394,107.2097,106.7298,107.1425,24490.0
2016-09-01 12:00:00,111.63,111.92,111.62,111.75,36675.0,107.1233,107.4016,107.1137,107.2384,36675.0
2016-09-01 12:05:00,111.78,111.79,111.39,111.47,26144.0,107.2672,107.2768,106.893,106.9697,26144.0
2016-09-01 12:10:00,111.41,111.8,111.35,111.8,19166.0,106.9122,107.2864,106.8546,107.2864,19166.0
2016-09-01 12:15:00,111.82,111.85,111.34,111.47,46315.0,107.3056,107.3344,106.845,106.9697,46315.0
2016-09-01 12:20:00,111.51,111.76,111.5,111.75,13086.0,107.0081,107.248,106.9985,107.2384,13086.0
2016-09-01 12:25:00,111.75,111.87,111.68,111.72,28954.0,107.2384,107.3536,107.1713,107.2097,28954.0
2016-09-01 12:30:00,111.74,112.0,111.67,111.84,20907.0,107.2288,107.4784,107.1617,107.3248,20907.0
2016-09-01 12:35:00,111.82,111.83,111.54,111.76,13426.0,107.3056,107.3152,107.0369,107.248,13426.0
2016-09-01 12:40:00,111.75,111.79,111.64,111.76,5800.0,107.2384,107.2768,107.1329,107.248,5800.0
2016-09-01 12:45:00,111.76,111.92,111.72,111.92,6452.0,107.248,107.4016,107.2097,107.4016,6452.0
2016-09-01 12:50:00,111.88,112.07,111.87,112.07,14436.0,107.3632,107.5455,107.3536,107.5455,14436.0
2016-09-01 12:55:00,112.01,112.27,111.98,112.18,61460.0,107.4879,107.7375,107.4592,107.6511,61460.0
2016-09-01 13:00:00,112.22,112.26,112.02,112.2,59962.0,107.6895,107.7279,107.4975,107.6703,59962.0
2016-09-01 13:05:00,112.22,112.23,112.0,112.16,22774.0,107.6895,107.6991,107.4784,107.6319,22774.0
2016-09-01 13:10:00,112.12,112.15,111.98,111.98,9093.0,107.5935,107.6223,107.4592,107.4592,9093.0
2016-09-01 13:15:00,111.97,112.07,111.96,112.0,12271.0,107.4496,107.5455,107.44,107.4784,12271.0
2016-09-01 13:20:00,112.02,112.03,111.95,111.97,21492.0,107.4975,107.5071,107.4304,107.4496,21492.0
2016-09-01 13:25:00,111.95,112.02,111.84,111.94,62545.0,107.4304,107.4975,107.3248,107.4208,62545.0
2016-09-01 13:30:00,111.94,112.0,111.73,111.76,13006.0,107.4208,107.4784,107.2193,107.248,13006.0
2016-09-01 13:35:00,111.74,111.78,111.69,111.77,7419.0,107.2288,107.2672,107.1809,107.2576,7419.0
2016-09-01 13:40:00,111.77,112.1,111.75,111.99,106273.0,107.2576,107.5743,107.2384,107.4688,106273.0
2016-09-01 13:45:00,112.05,112.15,112.04,112.06,8853.0,107.5263,107.6223,107.5167,107.5359,8853.0
2016-09-01 13:50:00,112.1,112.1,111.97,111.99,32573.0,107.5743,107.5743,107.4496,107.4688,32573.0
2016-09-01 13:55:00,111.98,112.21,111.95,112.09,33362.0,107.4592,107.6799,107.4304,107.5647,33362.0
2016-09-01 14:00:00,112.12,112.12,111.93,111.99,16409.0,107.5935,107.5935,107.4112,107.4688,16409.0
2016-09-01 14:05:00,111.99,112.09,111.86,112.06,26941.0,107.4688,107.5647,107.344,107.5359,26941.0
2016-09-01 14:10:00,112.06,112.13,112.06,112.13,19101.0,107.5359,107.6031,107.5359,107.6031,19101.0
2016-09-01 14:15:00,112.11,112.31,112.06,112.28,20340.0,107.5839,107.7758,107.5359,107.747,20340.0
2016-09-01 14:20:00,112.26,112.3,112.2,112.22,11492.0,107.7279,107.7662,107.6703,107.6895,11492.0
2016-09-01 14:25:00,112.18,112.39,112.18,112.34,13266.0,107.6511,107.8526,107.6511,107.8046,13266.0
2016-09-01 14:30:00,112.33,112.38,112.23,112.25,10296.0,107.795,107.843,107.6991,107.7183,10296.0
2016-09-01 14:35:00,112.25,112.81,112.25,112.8,90535.0,107.7183,108.2556,107.7183,108.2461,90535.0
2016-09-01 14:40:00,112.76,113.0,112.74,112.81,26839.0,108.2077,108.438,108.1885,108.2556,26839.0
2016-09-01 14:45:00,112.83,113.25,112.8,112.9,58391.0,108.2748,108.6779,108.2461,108.342,58391.0
2016-09-01 14:50:00,112.89,113.03,112.87,112.98,28939.0,108.3324,108.4668,108.3132,108.4188,28939.0
2016-09-01 14:55:00,112.97,113.09,112.94,113.02,19519.0,108.4092,108.5243,108.3804,108.4572,19519.0
2016-09-01 15:00:00,113.04,113.04,112.73,112.74,24268.0,108.4764,108.4764,108.1789,108.1885,24268.0
2016-09-01 15:05:00,112.72,112.72,112.45,112.57,28739.0,108.1693,108.1693,107.9102,108.0253,28739.0
2016-09-01 15:10:00,112.57,112.74,112.51,112.66,52617.0,108.0253,108.1885,107.9678,108.1117,52617.0
2016-09-01 15:15:00,112.65,112.77,112.62,112.77,12028.0,108.1021,108.2173,108.0733,108.2173,12028.0
2016-09-01 15:20:00,112.74,112.83,112.7,112.81,14811.0,108.1885,108.2748,108.1501,108.2556,14811.0
2016-09-01 15:25:00,112.82,112.83,112.75,112.79,25932.0,108.2652,108.2748,108.1981,108.2365,25932.0
2016-09-01 15:30:00,112.78,113.0,112.78,112.95,26962.0,108.2269,108.438,108.2269,108.39,26962.0
2016-09-01 15:35:00,112.93,113.01,112.91,112.99,43939.0,108.3708,108.4476,108.3516,108.4284,43939.0
2016-09-01 15:40:00,113.0,113.05,112.89,112.94,51268.0,108.438,108.486,108.3324,108.3804,51268.0
2016-09-01 15:45:00,112.95,113.04,112.92,112.99,55952.0,108.39,108.4764,108.3612,108.4284,55952.0
2016-09-01 15:50:00,112.99,113.11,112.98,113.09,98964.0,108.4284,108.5435,108.4188,108.5243,98964.0
2016-09-01 15:55:00,113.09,113.17,113.05,113.12,150161.0,108.5243,108.6011,108.486,108.5531,150161.0
2016-09-02 09:30:00,114.04,114.39,113.86,114.23,74316.0,109.436,109.7719,109.2633,109.6183,74316.0
2016-09-02 09:35:00,114.18,114.32,113.8,113.85,53387.0,109.5703,109.7047,109.2057,109.2537,53387.0
2016-09-02 09:40:00,113.86,114.1,113.8,113.8,62838.0,109.2633,109.4936,109.2057,109.2057,62838.0
2016-09-02 09:45:00,113.85,114.0,113.05,113.06,76934.0,109.2537,109.3976,108.486,108.4956,76934.0
2016-09-02 09:50:00,113.11,113.44,112.93,113.36,64412.0,108.5435,108.8602,108.3708,108.7834,64412.0
2016-09-02 09:55:00,113.36,113.58,113.28,113.38,26351.0,108.7834,108.9946,108.7067,108.8026,26351.0
2016-09-02 10:00:00,113.36,113.51,113.34,113.5,13537.0,108.7834,108.9274,108.7643,108.9178,13537.0
2016-09-02 10:05:00,113.51,113.69,113.29,113.33,24388.0,108.9274,109.1001,108.7163,108.7547,24388.0
2016-09-02 10:10:00,113.35,113.64,113.35,113.58,22768.0,108.7738,109.0521,108.7738,108.9946,22768.0
2016-09-02 10:15:00,113.58,113.73,113.52,113.67,14019.0,108.9946,109.1385,108.937,109.0809,14019.0
2016-09-02 10:20:00,113.66,114.02,113.65,113.98,18900.0,109.0713,109.4168,109.0617,109.3784,18900.0
2016-09-02 10:25:00,114.01,114.02,113.74,113.96,16614.0,109.4072,109.4168,109.1481,109.3592,16614.0
2016-09-02 10:30:00,113.96,113.98,113.44,113.46,13413.0,109.3592,109.3784,108.8602,108.8794,13413.0
2016-09-02 10:35:00,113.51,113.62,113.48,113.55,15654.0,108.9274,109.0329,108.8986,108.9658,15654.0
2016-09-02 10:40:00,113.52,113.58,113.37,113.42,8473.0,108.937,108.9946,108.793,108.841,8473.0
2016-09-02 10:45:00,113.4,113.4,113.23,113.23,14387.0,108.8218,108.8218,108.6587,108.6587,14387.0
2016-09-02 10:50:00,113.24,113.29,113.2,113.23,18464.0,108.6683,108.7163,108.6299,108.6587,18464.0
2016-09-02 10:55:00,113.23,113.37,113.13,113.19,15519.0,108.6587,108.793,108.5627,108.6203,15519.0
2016-09-02 11:00:00,113.2,113.31,113.19,113.31,14088.0,108.6299,108.7355,108.6203,108.7355,14088.0
2016-09-02 11:05:00,113.33,113.33,113.12,113.13,18740.0,108.7547,108.7547,108.5531,108.5627,18740.0
2016-09-02 11:10:00,113.12,113.2,113.07,113.09,22923.0,108.5531,108.6299,108.5052,108.5243,22923.0
2016-09-02 11:15:00,113.11,113.2,112.94,112.98,33188.0,108.5435,108.6299,108.3804,108.4188,33188.0
2016-09-02 11:20:00,113.0,113.02,112.73,112.73,49298.0,108.438,108.4572,108.1789,108.1789,49298.0
2016-09-02 11:25:00,112.77,112.78,112.64,112.73,20768.0,108.2173,108.2269,108.0925,108.1789,20768.0
2016-09-02 11:30:00,112.75,112.8,112.66,112.73,11968.0,108.1981,108.2461,108.1117,108.1789,11968.0
2016-09-02 11:35:00,112.75,112.81,112.68,112.71,7732.0,108.1981,108.2556,108.1309,108.1597,7732.0
2016-09-02 11:40:00,112.71,112.85,112.68,112.85,11230.0,108.1597,108.294,108.1309,108.294,11230.0
2016-09-02 11:45:00,112.83,112.9,112.72,112.75,8372.0,108.2748,108.342,108.1693,108.1981,8372.0
2016-09-02 11:50:00,112.74,112.84,112.73,112.76,3137.0,108.1885,108.2844,108.1789,108.2077,3137.0
2016-09-02 11:55:00,112.74,112.84,112.72,112.74,8328.0,108.1885,108.2844,108.1693,108.1885,8328.0
2016-09-02 12:00:00,112.75,112.84,112.67,112.79,8200.0,108.1981,108.2844,108.1213,108.2365,8200.0
2016-09-02 12:05:00,112.77,112.84,112.69,112.84,7515.0,108.2173,108.2844,108.1405,108.2844,7515.0
2016-09-02 12:10:00,112.8,112.87,112.72,112.82,12454.0,108.2461,108.3132,108.1693,108.2652,12454.0
2016-09-02 12:15:00,112.81,112.89,112.63,112.69,15385.0,108.2556,108.3324,108.0829,108.1405,15385.0
2016-09-02 12:20:00,112.68,112.7,112.62,112.66,14818.0,108.1309,108.1501,108.0733,108.1117,14818.0
2016-09-02 12:25:00,112.64,112.7,112.6,112.66,23558.0,108.0925,108.1501,108.0541,108.1117,23558.0
2016-09-02 12:30:00,112.64,112.69,112.48,112.54,11367.0,108.0925,108.1405,107.939,107.9965,11367.0
2016-09-02 12:35:00,112.56,112.59,112.52,112.57,9400.0,108.0157,108.0445,107.9774,108.0253,9400.0
2016-09-02 12:40:00,112.6,112.6,112.45,112.46,5500.0,108.0541,108.0541,107.9102,107.9198,5500.0
2016-09-02 12:45:00,112.47,112.49,112.38,112.4,7239.0,107.9294,107.9486,107.843,107.8622,7239.0
2016-09-02 12:50:00,112.4,112.65,112.4,112.65,8025.0,107.8622,108.1021,107.8622,108.1021,8025.0
2016-09-02 12:55:00,112.64,112.68,112.61,112.65,5800.0,108.0925,108.1309,108.0637,108.1021,5800.0
2016-09-02 13:00:00,112.68,112.69,112.55,112.62,8700.0,108.1309,108.1405,108.0061,108.0733,8700.0
2016-09-02 13:05:00,112.63,112.63,112.53,112.53,7152.0,108.0829,108.0829,107.987,107.987,7152.0
2016-09-02 13:10:00,112.55,112.58,112.45,112.46,8600.0,108.0061,108.0349,107.9102,107.9198,8600.0
2016-09-02 13:15:00,112.49,112.56,112.41,112.41,5332.0,107.9486,108.0157,107.8718,107.8718,5332.0
2016-09-02 13:20:00,112.41,112.52,112.39,112.48,10300.0,107.8718,107.9774,107.8526,107.939,10300.0
2016-09-02 13:25:00,112.47,112.49,112.32,112.32,13211.0,107.9294,107.9486,107.7854,107.7854,13211.0
2016-09-02 13:30:00,112.32,112.34,112.14,112.19,20805.0,107.7854,107.8046,107.6127,107.6607,20805.0
2016-09-02 13:35:00,112.19,112.26,112.17,112.23,6250.0,107.6607,107.7279,107.6415,107.6991,6250.0
2016-09-02 13:40:00,112.22,112.22,112.13,112.18,10450.0,107.6895,107.6895,107.6031,107.6511,10450.0
2016-09-02 13:45:00,112.19,112.25,112.18,112.18,7332.0,107.6607,107.7183,107.6511,107.6511,7332.0
2016-09-02 13:50:00,112.19,112.19,112.1,112.12,10680.0,107.6607,107.6607,107.5743,107.5935,10680.0
2016-09-02 13:55:00,112.11,112.11,111.96,111.96,14555.0,107.5839,107.5839,107.44,107.44,14555.0
2016-09-02 14:00:00,111.98,111.98,111.87,111.89,14485.0,107.4592,107.4592,107.3536,107.3728,14485.0
2016-09-02 14:05:00,111.91,112.1,111.87,112.07,13621.0,107.392,107.5743,107.3536,107.5455,13621.0
2016-09-02 14:10:00,112.06,112.08,111.94,112.0,6725.0,107.5359,107.5551,107.4208,107.4784,6725.0
2016-09-02 14:15:00,112.0,112.2,111.99,112.2,14355.0,107.4784,107.6703,107.4688,107.6703,14355.0
2016-09-02 14:20:00,112.2,112.22,112.11,112.11,4050.0,107.6703,107.6895,107.5839,107.5839,4050.0
2016-09-02 14:25:00,112.14,112.2,112.1,112.1,8530.0,107.6127,107.6703,107.5743,107.5743,8530.0
2016-09-02 14:30:00,112.11,112.2,112.06,112.14,9995.0,107.5839,107.6703,107.5359,107.6127,9995.0
2016-09-02 14:35:00,112.13,112.24,112.07,112.16,11564.0,107.6031,107.7087,107.5455,107.6319,11564.0
2016-09-02 14:40:00,112.21,112.28,112.2,112.22,6645.0,107.6799,107.747,107.6703,107.6895,6645.0
2016-09-02 14:45:00,112.2,112.22,112.13,112.18,10114.0,107.6703,107.6895,107.6031,107.6511,10114.0
2016-09-02 14:50:00,112.2,112.22,112.13,112.18,8349.0,107.6703,107.6895,107.6031,107.6511,8349.0
2016-09-02 14:55:00,112.18,112.23,112.15,112.16,6200.0,107.6511,107.6991,107.6223,107.6319,6200.0
2016-09-02 15:00:00,112.17,112.22,112.06,112.07,15253.0,107.6415,107.6895,107.5359,107.5455,15253.0
2016-09-02 15:05:00,112.08,112.22,112.06,112.08,16427.0,107.5551,107.6895,107.5359,107.5551,16427.0
2016-09-02 15:10:00,112.09,112.17,112.07,112.11,12258.0,107.5647,107.6415,107.5455,107.5839,12258.0
2016-09-02 15:15:00,112.1,112.19,112.05,112.15,22598.0,107.5743,107.6607,107.5263,107.6223,22598.0
2016-09-02 15:20:00,112.14,112.23,112.11,112.16,17601.0,107.6127,107.6991,107.5839,107.6319,17601.0
2016-09-02 15:25:00,112.12,112.16,112.03,112.05,9228.0,107.5935,107.6319,107.5071,107.5263,9228.0
2016-09-02 15:30:00,112.05,112.08,111.99,112.0,20097.0,107.5263,107.5551,107.4688,107.4784,20097.0
2016-09-02 15:35:00,112.01,112.02,111.93,111.95,13529.0,107.4879,107.4975,107.4112,107.4304,13529.0
2016-09-02 15:40:00,111.96,112.03,111.93,111.95,19043.0,107.44,107.5071,107.4112,107.4304,19043.0
2016-09-02 15:45:00,111.97,112.01,111.94,112.01,28746.0,107.4496,107.4879,107.4208,107.4879,28746.0
2016-09-02 15:50:00,112.01,112.06,112.01,112.03,39148.0,107.4879,107.5359,107.4879,107.5071,39148.0
2016-09-02 15:55:00,112.03,112.1,112.02,112.05,93229.0,107.5071,107.5743,107.4975,107.5263,93229.0
2016-09-06 09:30:00,112.1,113.34,112.02,113.19,54344.0,107.5743,108.7643,107.4975,108.6203,54344.0
2016-09-06 09:35:00,113.04,113.87,113.03,113.81,29641.0,108.4764,109.2729,108.4668,109.2153,29641.0
2016-09-06 09:40:00,113.81,114.67,113.68,114.51,65835.0,109.2153,110.0406,109.0905,109.887,65835.0
2016-09-06 09:45:00,114.58,114.7,113.95,113.95,85519.0,109.9542,110.0693,109.3496,109.3496,85519.0
2016-09-06 09:50:00,113.99,114.05,113.73,113.89,23194.0,109.388,109.4456,109.1385,109.292,23194.0
2016-09-06 09:55:00,113.81,114.04,113.67,113.68,32293.0,109.2153,109.436,109.0809,109.0905,32293.0
2016-09-06 10:00:00,113.68,114.02,113.61,113.98,14950.0,109.0905,109.4168,109.0234,109.3784,14950.0
2016-09-06 10:05:00,113.96,114.02,113.66,113.8,23927.0,109.3592,109.4168,109.0713,109.2057,23927.0
2016-09-06 10:10:00,113.84,113.91,113.73,113.8,25743.0,109.2441,109.3112,109.1385,109.2057,25743.0
2016-09-06 10:15:00,113.79,113.81,113.37,113.39,34368.0,109.1961,109.2153,108.793,108.8122,34368.0
2016-09-06 10:20:00,113.38,113.4,113.23,113.23,39114.0,108.8026,108.8218,108.6587,108.6587,39114.0
2016-09-06 10:25:00,113.23,113.26,113.06,113.24,13853.0,108.6587,108.6875,108.4956,108.6683,13853.0
2016-09-06 10:30:00,113.24,113.32,113.11,113.2,38502.0,108.6683,108.7451,108.5435,108.6299,38502.0
2016-09-06 10:35:00,113.18,113.4,113.18,113.35,30114.0,108.6107,108.8218,108.6107,108.7738,30114.0
2016-09-06 10:40:00,113.36,113.58,113.31,113.56,18651.0,108.7834,108.9946,108.7355,108.9754,18651.0
2016-09-06 10:45:00,113.55,113.59,113.35,113.4,18504.0,108.9658,109.0042,108.7738,108.8218,18504.0
2016-09-06 10:50:00,113.43,113.46,113.36,113.37,17202.0,108.8506,108.8794,108.7834,108.793,17202.0
2016-09-06 10:55:00,113.36,113.36,113.13,113.22,19858.0,108.7834,108.7834,108.5627,108.6491,19858.0
2016-09-06 11:00:00,113.21,113.24,113.1,113.13,18032.0,108.6395,108.6683,108.5339,108.5627,18032.0
2016-09-06 11:05:00,113.14,113.2,113.1,113.15,20713.0,108.5723,108.6299,108.5339,108.5819,20713.0
2016-09-06 11:10:00,113.15,113.53,113.15,113.53,25638.0,108.5819,108.9466,108.5819,108.9466,25638.0
2016-09-06 11:15:00,113.56,113.73,113.56,113.58,13007.0,108.9754,109.1385,108.9754,108.9946,13007.0
2016-09-06 11:20:00,113.59,113.78,113.57,113.77,9770.0,109.0042,109.1865,108.985,109.1769,9770.0
2016-09-06 11:25:00,113.78,113.87,113.7,113.7,19525.0,109.1865,109.2729,109.1097,109.1097,19525.0
2016-09-06 11:30:00,113.7,113.72,113.47,113.5,8404.0,109.1097,109.1289,108.889,108.9178,8404.0
2016-09-06 11:35:00,113.52,113.56,113.47,113.51,3500.0,108.937,108.9754,108.889,108.9274,3500.0
2016-09-06 11:40:00,113.52,113.7,113.52,113.6,6177.0,108.937,109.1097,108.937,109.0138,6177.0
2016-09-06 11:45:00,113.61,113.85,113.59,113.82,3847.0,109.0234,109.2537,109.0042,109.2249,3847.0
2016-09-06 11:50:00,113.77,113.79,113.64,113.64,3900.0,109.1769,109.1961,109.0521,109.0521,3900.0
2016-09-06 11:55:00,113.67,113.8,113.65,113.68,4409.0,109.0809,109.2057,109.0617,109.0905,4409.0
2016-09-06 12:00:00,113.69,113.72,113.61,113.62,6047.0,109.1001,109.1289,109.0234,109.0329,6047.0
2016-09-06 12:05:00,113.63,113.79,113.63,113.7,3400.0,109.0425,109.1961,109.0425,109.1097,3400.0
2016-09-06 12:10:00,113.68,113.77,113.67,113.77,2644.0,109.0905,109.1769,109.0809,109.1769,2644.0
2016-09-06 12:15:00,113.73,113.74,113.56,113.62,3350.0,109.1385,109.1481,108.9754,109.0329,3350.0
2016-09-06 12:20:00,113.62,113.67,113.59,113.59,5179.0,109.0329,109.0809,109.0042,109.0042,5179.0
2016-09-06 12:25:00,113.61,113.64,113.56,113.63,2140.0,109.0234,109.0521,108.9754,109.0425,2140.0
2016-09-06 12:30:00,113.59,113.78,113.59,113.69,5520.0,109.0042,109.1865,109.0042,109.1001,5520.0
2016-09-06 12:35:00,113.66,113.84,113.66,113.84,3213.0,109.0713,109.2441,109.0713,109.2441,3213.0
2016-09-06 12:40:00,113.81,113.94,113.79,113.92,4420.0,109.2153,109.34,109.1961,109.3208,4420.0
2016-09-06 12:45:00,113.92,114.22,113.92,114.22,19638.0,109.3208,109.6087,109.3208,109.6087,19638.0
2016-09-06 12:50:00,114.22,114.23,114.14,114.14,12278.0,109.6087,109.6183,109.532,109.532,12278.0
2016-09-06 12:55:00,114.14,114.18,113.93,113.93,8424.0,109.532,109.5703,109.3304,109.3304,8424.0
2016-09-06 13:00:00,113.93,113.94,113.8,113.83,30500.0,109.3304,109.34,109.2057,109.2345,30500.0
2016-09-06 13:05:00,113.83,114.03,113.75,114.03,26198.0,109.2345,109.4264,109.1577,109.4264,26198.0
2016-09-06 13:10:00,114.01,114.06,113.96,113.97,6313.0,109.4072,109.4552,109.3592,109.3688,6313.0
2016-09-06 13:15:00,113.97,114.07,113.97,114.06,3151.0,109.3688,109.4648,109.3688,109.4552,3151.0
2016-09-06 13:20:00,114.03,114.04,113.96,114.01,14776.0,109.4264,109.436,109.3592,109.4072,14776.0
2016-09-06 13:25:00,114.0,114.03,113.98,113.98,3891.0,109.3976,109.4264,109.3784,109.3784,3891.0
2016-09-06 13:30:00,113.99,114.0,113.91,113.91,2800.0,109.388,109.3976,109.3112,109.3112,2800.0
2016-09-06 13:35:00,113.87,113.88,113.82,113.85,5920.0,109.2729,109.2825,109.2249,109.2537,5920.0
2016-09-06 13:40:00,113.87,113.99,113.86,113.97,8065.0,109.2729,109.388,109.2633,109.3688,8065.0
2016-09-06 13:45:00,113.98,114.11,113.97,114.06,8978.0,109.3784,109.5032,109.3688,109.4552,8978.0
2016-09-06 13:50:00,114.06,114.06,113.8,113.8,12305.0,109.4552,109.4552,109.2057,109.2057,12305.0
2016-09-06 13:55:00,113.8,113.83,113.74,113.76,11687.0,109.2057,109.2345,109.1481,109.1673,11687.0
2016-09-06 14:00:00,113.8,113.83,113.75,113.81,8190.0,109.2057,109.2345,109.1577,109.2153,8190.0
2016-09-06 14:05:00,113.81,113.81,113.63,113.63,6480.0,109.2153,109.2153,109.0425,109.0425,6480.0
2016-09-06 14:10:00,113.63,113.68,113.63,113.65,9791.0,109.0425,109.0905,109.0425,109.0617,9791.0
2016-09-06 14:15:00,113.63,113.67,113.57,113.57,16705.0,109.0425,109.0809,108.985,108.985,16705.0
2016-09-06 14:20:00,113.57,113.65,113.56,113.59,6976.0,108.985,109.0617,108.9754,109.0042,6976.0
2016-09-06 14:25:00,113.59,113.66,113.59,113.65,14020.0,109.0042,109.0713,109.0042,109.0617,14020.0
2016-09-06 14:30:00,113.63,113.73,113.61,113.73,6329.0,109.0425,109.1385,109.0234,109.1385,6329.0
2016-09-06 14:35:00,113.72,113.79,113.71,113.75,13300.0,109.1289,109.1961,109.1193,109.1577,13300.0
2016-09-06 14:40:00,113.78,113.8,113.73,113.76,10307.0,109.1865,109.2057,109.1385,109.1673,10307.0
2016-09-06 14:45:00,113.77,113.95,113.76,113.95,10557.0,109.1769,109.3496,109.1673,109.3496,10557.0
2016-09-06 14:50:00,113.91,114.25,113.91,114.0,24918.0,109.3112,109.6375,109.3112,109.3976,24918.0
2016-09-06 14:55:00,114.0,114.03,113.93,113.99,9068.0,109.3976,109.4264,109.3304,109.388,9068.0
2016-09-06 15:00:00,113.99,113.99,113.88,113.99,11526.0,109.388,109.388,109.2825,109.388,11526.0
2016-09-06 15:05:00,113.98,113.99,113.9,113.9,12460.0,109.3784,109.388,109.3016,109.3016,12460.0
2016-09-06 15:10:00,113.88,113.91,113.86,113.89,31839.0,109.2825,109.3112,109.2633,109.292,31839.0
2016-09-06 15:15:00,113.86,113.94,113.86,113.91,29184.0,109.2633,109.34,109.2633,109.3112,29184.0
2016-09-06 15:20:00,113.89,113.91,113.85,113.88,18649.0,109.292,109.3112,109.2537,109.2825,18649.0
2016-09-06 15:25:00,113.88,113.93,113.86,113.93,21109.0,109.2825,109.3304,109.2633,109.3304,21109.0
2016-09-06 15:30:00,113.93,113.93,113.89,113.91,15646.0,109.3304,109.3304,109.292,109.3112,15646.0
2016-09-06 15:35:00,113.91,114.0,113.84,113.88,33957.0,109.3112,109.3976,109.2441,109.2825,33957.0
2016-09-06 15:40:00,113.88,113.91,113.77,113.81,51240.0,109.2825,109.3112,109.1769,109.2153,51240.0
2016-09-06 15:45:00,113.82,113.84,113.66,113.72,63249.0,109.2249,109.2441,109.0713,109.1289,63249.0
2016-09-06 15:50:00,113.71,113.79,113.67,113.73,54361.0,109.1193,109.1961,109.0809,109.1385,54361.0
2016-09-06 15:55:00,113.74,113.99,113.59,113.91,212671.0,109.1481,109.388,109.0042,109.3112,212671.0
2016-09-07 09:30:00,113.55,114.3,113.55,113.94,12805.0,108.9658,109.6855,108.9658,109.34,12805.0
2016-09-07 09:35:00,113.94,114.28,113.93,114.0,16104.0,109.34,109.6663,109.3304,109.3976,16104.0
2016-09-07 09:40:00,113.98,114.21,113.86,114.13,5474.0,109.3784,109.5991,109.2633,109.5224,5474.0
2016-09-07 09:45:00,114.27,114.35,114.14,114.3,32157.0,109.6567,109.7335,109.532,109.6855,32157.0
2016-09-07 09:50:00,114.27,114.33,114.08,114.08,71165.0,109.6567,109.7143,109.4744,109.4744,71165.0
2016-09-07 09:55:00,114.02,114.02,113.8,113.98,11613.0,109.4168,109.4168,109.2057,109.3784,11613.0
2016-09-07 10:00:00,114.04,114.23,113.99,114.12,5500.0,109.436,109.6183,109.388,109.5128,5500.0
2016-09-07 10:05:00,114.07,114.13,113.78,113.95,12126.0,109.4648,109.5224,109.1865,109.3496,12126.0
2016-09-07 10:10:00,113.89,114.06,113.79,114.05,15364.0,109.292,109.4552,109.1961,109.4456,15364.0
2016-09-07 10:15:00,114.0,114.13,113.95,114.05,138315.0,109.3976,109.5224,109.3496,109.4456,138315.0
2016-09-07 10:20:00,114.01,114.24,114.01,114.16,12806.0,109.4072,109.6279,109.4072,109.5511,12806.0
2016-09-07 10:25:00,114.16,114.33,114.16,114.26,9357.0,109.5511,109.7143,109.5511,109.6471,9357.0
2016-09-07 10:30:00,114.27,114.36,114.22,114.33,5679.0,109.6567,109.7431,109.6087,109.7143,5679.0
2016-09-07 10:35:00,114.28,114.38,114.25,114.25,6640.0,109.6663,109.7623,109.6375,109.6375,6640.0
2016-09-07 10:40:00,114.25,114.31,114.17,114.26,12332.0,109.6375,109.6951,109.5607,109.6471,12332.0
2016-09-07 10:45:00,114.24,114.28,114.19,114.25,41216.0,109.6279,109.6663,109.5799,109.6375,41216.0
2016-09-07 10:50:00,114.25,114.32,114.22,114.28,109925.0,109.6375,109.7047,109.6087,109.6663,109925.0
2016-09-07 10:55:00,114.26,114.31,114.2,114.2,6700.0,109.6471,109.6951,109.5895,109.5895,6700.0
2016-09-07 11:00:00,114.19,114.21,114.09,114.13,11644.0,109.5799,109.5991,109.484,109.5224,11644.0
2016-09-07 11:05:00,114.14,114.35,114.13,114.3,18354.0,109.532,109.7335,109.5224,109.6855,18354.0
2016-09-07 11:10:00,114.32,114.34,114.22,114.3,13119.0,109.7047,109.7239,109.6087,109.6855,13119.0
2016-09-07 11:15:00,114.27,114.29,114.25,114.27,7396.0,109.6567,109.6759,109.6375,109.6567,7396.0
2016-09-07 11:20:00,114.24,114.34,114.24,114.3,10300.0,109.6279,109.7239,109.6279,109.6855,10300.0
2016-09-07 11:25:00,114.28,114.31,114.27,114.28,24880.0,109.6663,109.6951,109.6567,109.6663,24880.0
2016-09-07 11:30:00,114.3,114.31,114.24,114.24,9460.0,109.6855,109.6951,109.6279,109.6279,9460.0
2016-09-07 11:35:00,114.26,114.3,114.25,114.25,11525.0,109.6471,109.6855,109.6375,109.6375,11525.0
2016-09-07 11:40:00,114.27,114.31,114.23,114.23,35718.0,109.6567,109.6951,109.6183,109.6183,35718.0
2016-09-07 11:45:00,114.22,114.22,114.1,114.14,23800.0,109.6087,109.6087,109.4936,109.532,23800.0
2016-09-07 11:50:00,114.14,114.2,114.1,114.18,12185.0,109.532,109.5895,109.4936,109.5703,12185.0
2016-09-07 11:55:00,114.23,114.35,114.2,114.32,8645.0,109.6183,109.7335,109.5895,109.7047,8645.0
2016-09-07 12:00:00,114.32,114.37,114.24,114.26,5366.0,109.7047,109.7527,109.6279,109.6471,5366.0
2016-09-07 12:05:00,114.26,114.39,114.25,114.3,5780.0,109.6471,109.7719,109.6375,109.6855,5780.0
2016-09-07 12:10:00,114.33,114.34,114.25,114.34,10000.0,109.7143,109.7239,109.6375,109.7239,10000.0
2016-09-07 12:15:00,114.32,114.36,114.23,114.24,10037.0,109.7047,109.7431,109.6183,109.6279,10037.0
2016-09-07 12:20:00,114.26,114.28,114.12,114.12,16316.0,109.6471,109.6663,109.5128,109.5128,16316.0
2016-09-07 12:25:00,114.1,114.16,114.04,114.12,24471.0,109.4936,109.5511,109.436,109.5128,24471.0
2016-09-07 12:30:00,114.11,114.11,113.96,113.97,106162.0,109.5032,109.5032,109.3592,109.3688,106162.0
2016-09-07 12:35:00,113.97,114.06,113.91,114.04,9902.0,109.3688,109.4552,109.3112,109.436,9902.0
2016-09-07 12:40:00,114.06,114.13,113.92,113.94,19240.0,109.4552,109.5224,109.3208,109.34,19240.0
2016-09-07 12:45:00,113.94,114.0,113.86,113.96,7633.0,109.34,109.3976,109.2633,109.3592,7633.0
2016-09-07 12:50:00,113.97,114.08,113.94,113.96,9664.0,109.3688,109.4744,109.34,109.3592,9664.0
2016-09-07 12:55:00,113.99,114.02,113.9,113.93,8691.0,109.388,109.4168,109.3016,109.3304,8691.0
2016-09-07 13:00:00,113.95,114.01,113.84,113.86,7626.0,109.3496,109.4072,109.2441,109.2633,7626.0
2016-09-07 13:05:00,113.87,113.91,113.81,113.82,6160.0,109.2729,109.3112,109.2153,109.2249,6160.0
2016-09-07 13:10:00,113.81,113.99,113.78,113.86,11216.0,109.2153,109.388,109.1865,109.2633,11216.0
2016-09-07 13:15:00,113.86,113.86,113.74,113.77,5800.0,109.2633,109.2633,109.1481,109.1769,5800.0
2016-09-07 13:20:00,113.82,113.84,113.77,113.77,5428.0,109.2249,109.2441,109.1769,109.1769,5428.0
2016-09-07 13:25:00,113.75,113.75,113.66,113.74,3400.0,109.1577,109.1577,109.0713,109.1481,3400.0
2016-09-07 13:30:00,113.72,113.79,113.67,113.77,7710.0,109.1289,109.1961,109.0809,109.1769,7710.0
2016-09-07 13:35:00,113.81,113.99,113.78,113.92,15003.0,109.2153,109.388,109.1865,109.3208,15003.0
2016-09-07 13:40:00,113.92,113.92,113.81,113.86,13894.0,109.3208,109.3208,109.2153,109.2633,13894.0
2016-09-07 13:45:00,113.89,113.9,113.76,113.85,8328.0,109.292,109.3016,109.1673,109.2537,8328.0
2016-09-07 13:50:00,113.85,113.9,113.82,113.85,5500.0,109.2537,109.3016,109.2249,109.2537,5500.0
2016-09-07 13:55:00,113.85,113.85,113.69,113.69,5313.0,109.2537,109.2537,109.1001,109.1001,5313.0
2016-09-07 14:00:00,113.74,113.82,113.72,113.78,3600.0,109.1481,109.2249,109.1289,109.1865,3600.0
2016-09-07 14:05:00,113.76,113.79,113.71,113.75,4179.0,109.1673,109.1961,109.1193,109.1577,4179.0
2016-09-07 14:10:00,113.73,113.92,113.73,113.89,13447.0,109.1385,109.3208,109.1385,109.292,13447.0
2016-09-07 14:15:00,113.91,113.93,113.78,113.8,5800.0,109.3112,109.3304,109.1865,109.2057,5800.0
2016-09-07 14:20:00,113.83,113.83,113.78,113.79,2868.0,109.2345,109.2345,109.1865,109.1961,2868.0
2016-09-07 14:25:00,113.81,113.85,113.75,113.81,3925.0,109.2153,109.2537,109.1577,109.2153,3925.0
2016-09-07 14:30:00,113.82,113.89,113.73,113.82,6600.0,109.2249,109.292,109.1385,109.2249,6600.0
2016-09-07 14:35:00,113.84,113.88,113.71,113.81,13005.0,109.2441,109.2825,109.1193,109.2153,13005.0
2016-09-07 14:40:00,113.78,113.85,113.68,113.72,5469.0,109.1865,109.2537,109.0905,109.1289,5469.0
2016-09-07 14:45:00,113.74,113.84,113.74,113.82,6569.0,109.1481,109.2441,109.1481,109.2249,6569.0
2016-09-07 14:50:00,113.82,113.93,113.78,113.78,12370.0,109.2249,109.3304,109.1865,109.1865,12370.0
2016-09-07 14:55:00,113.81,113.92,113.81,113.88,10100.0,109.2153,109.3208,109.2153,109.2825,10100.0
2016-09-07 15:00:00,113.88,113.89,113.81,113.82,20387.0,109.2825,109.292,109.2153,109.2249,20387.0
2016-09-07 15:05:00,113.84,113.89,113.79,113.79,7900.0,109.2441,109.292,109.1961,109.1961,7900.0
2016-09-07 15:10:00,113.83,113.9,113.79,113.79,6013.0,109.2345,109.3016,109.1961,109.1961,6013.0
2016-09-07 15:15:00,113.84,113.85,113.73,113.73,7141.0,109.2441,109.2537,109.1385,109.1385,7141.0
2016-09-07 15:20:00,113.75,113.75,113.71,113.71,5150.0,109.1577,109.1577,109.1193,109.1193,5150.0
2016-09-07 15:25:00,113.72,113.72,113.58,113.6,12410.0,109.1289,109.1289,108.9946,109.0138,12410.0
2016-09-07 15:30:00,113.59,113.62,113.47,113.54,26198.0,109.0042,109.0329,108.889,108.9562,26198.0
2016-09-07 15:35:00,113.54,113.71,113.54,113.68,22628.0,108.9562,109.1193,108.9562,109.0905,22628.0
2016-09-07 15:40:00,113.69,113.72,113.59,113.59,12801.0,109.1001,109.1289,109.0042,109.0042,12801.0
2016-09-07 15:45:00,113.6,113.64,113.52,113.53,17953.0,109.0138,109.0521,108.937,108.9466,17953.0
2016-09-07 15:50:00,113.52,113.65,113.51,113.62,23855.0,108.937,109.0617,108.9274,109.0329,23855.0
2016-09-07 15:55:00,113.62,113.65,113.52,113.65,37532.0,109.0329,109.0617,108.937,109.0617,37532.0
2016-09-08 09:30:00,113.11,113.48,112.35,113.46,49425.0,108.5435,108.8986,107.8142,108.8794,49425.0
2016-09-08 09:35:00,113.2,113.8,113.15,113.61,49843.0,108.6299,109.2057,108.5819,109.0234,49843.0
2016-09-08 09:40:00,113.58,113.79,113.46,113.57,8568.0,108.9946,109.1961,108.8794,108.985,8568.0
2016-09-08 09:45:00,113.56,113.57,113.26,113.39,20594.0,108.9754,108.985,108.6875,108.8122,20594.0
2016-09-08 09:50:00,113.37,113.41,113.08,113.08,31154.0,108.793,108.8314,108.5147,108.5147,31154.0
2016-09-08 09:55:00,113.08,113.25,113.03,113.2,17290.0,108.5147,108.6779,108.4668,108.6299,17290.0
2016-09-08 10:00:00,113.24,113.24,113.13,113.15,8143.0,108.6683,108.6683,108.5627,108.5819,8143.0
2016-09-08 10:05:00,113.22,113.3,113.14,113.26,6539.0,108.6491,108.7259,108.5723,108.6875,6539.0
2016-09-08 10:10:00,113.26,113.26,113.0,113.14,11694.0,108.6875,108.6875,108.438,108.5723,11694.0
2016-09-08 10:15:00,113.14,113.15,112.85,112.99,16845.0,108.5723,108.5819,108.294,108.4284,16845.0
2016-09-08 10:20:00,113.01,113.15,113.0,113.03,10497.0,108.4476,108.5819,108.438,108.4668,10497.0
2016-09-08 10:25:00,113.04,113.13,112.9,112.98,28714.0,108.4764,108.5627,108.342,108.4188,28714.0
2016-09-08 10:30:00,113.01,113.3,113.01,113.3,5610.0,108.4476,108.7259,108.4476,108.7259,5610.0
2016-09-08 10:35:00,113.36,113.67,113.36,113.67,7814.0,108.7834,109.0809,108.7834,109.0809,7814.0
2016-09-08 10:40:00,113.64,113.68,113.58,113.59,16818.0,109.0521,109.0905,108.9946,109.0042,16818.0
2016-09-08 10:45:00,113.58,113.58,113.38,113.42,6584.0,108.9946,108.9946,108.8026,108.841,6584.0
2016-09-08 10:50:00,113.35,113.39,113.26,113.39,4591.0,108.7738,108.8122,108.6875,108.8122,4591.0
2016-09-08 10:55:00,113.4,113.45,113.38,113.42,7274.0,108.8218,108.8698,108.8026,108.841,7274.0
2016-09-08 11:00:00,113.42,113.54,113.35,113.38,10886.0,108.841,108.9562,108.7738,108.8026,10886.0
2016-09-08 11:05:00,113.41,113.65,113.41,113.65,4224.0,108.8314,109.0617,108.8314,109.0617,4224.0
2016-09-08 11:10:00,113.68,113.89,113.68,113.86,3400.0,109.0905,109.292,109.0905,109.2633,3400.0
2016-09-08 11:15:00,113.84,113.84,113.62,113.62,9700.0,109.2441,109.2441,109.0329,109.0329,9700.0
2016-09-08 11:20:00,113.58,113.61,113.45,113.56,8133.0,108.9946,109.0234,108.8698,108.9754,8133.0
2016-09-08 11:25:00,113.59,113.74,113.59,113.73,6000.0,109.0042,109.1481,109.0042,109.1385,6000.0
2016-09-08 11:30:00,113.74,113.8,113.65,113.65,6984.0,109.1481,109.2057,109.0617,109.0617,6984.0
2016-09-08 11:35:00,113.63,113.64,113.45,113.5,8068.0,109.0425,109.0521,108.8698,108.9178,8068.0
2016-09-08 11:40:00,113.5,113.53,113.41,113.43,5000.0,108.9178,108.9466,108.8314,108.8506,5000.0
2016-09-08 11:45:00,113.4,113.45,113.36,113.4,6300.0,108.8218,108.8698,108.7834,108.8218,6300.0
2016-09-08 11:50:00,113.5,113.5,113.38,113.4,7550.0,108.9178,108.9178,108.8026,108.8218,7550.0
2016-09-08 11:55:00,113.39,113.39,113.29,113.31,5300.0,108.8122,108.8122,108.7163,108.7355,5300.0
2016-09-08 12:00:00,113.36,113.4,113.33,113.34,5062.0,108.7834,108.8218,108.7547,108.7643,5062.0
2016-09-08 12:05:00,113.34,113.35,113.28,113.31,7588.0,108.7643,108.7738,108.7067,108.7355,7588.0
2016-09-08 12:10:00,113.31,113.35,113.29,113.32,12871.0,108.7355,108.7738,108.7163,108.7451,12871.0
2016-09-08 12:15:00,113.31,113.35,113.27,113.35,7632.0,108.7355,108.7738,108.6971,108.7738,7632.0
2016-09-08 12:20:00,113.41,113.48,113.37,113.48,26264.0,108.8314,108.8986,108.793,108.8986,26264.0
2016-09-08 12:25:00,113.5,113.51,113.38,113.39,1800.0,108.9178,108.9274,108.8026,108.8122,1800.0
2016-09-08 12:30:00,113.37,113.49,113.31,113.49,2450.0,108.793,108.9082,108.7355,108.9082,2450.0
2016-09-08 12:35:00,113.49,113.57,113.49,113.5,4659.0,108.9082,108.985,108.9082,108.9178,4659.0
2016-09-08 12:40:00,113.48,113.5,113.47,113.48,1700.0,108.8986,108.9178,108.889,108.8986,1700.0
2016-09-08 12:45:00,113.45,113.45,113.37,113.44,2964.0,108.8698,108.8698,108.793,108.8602,2964.0
2016-09-08 12:50:00,113.42,113.49,113.37,113.49,4500.0,108.841,108.9082,108.793,108.9082,4500.0
2016-09-08 12:55:00,113.51,113.54,113.43,113.46,2795.0,108.9274,108.9562,108.8506,108.8794,2795.0
2016-09-08 13:00:00,113.44,113.46,113.38,113.46,2617.0,108.8602,108.8794,108.8026,108.8794,2617.0
2016-09-08 13:05:00,113.45,113.48,113.38,113.46,3922.0,108.8698,108.8986,108.8026,108.8794,3922.0
2016-09-08 13:10:00,113.43,113.5,113.43,113.5,3916.0,108.8506,108.9178,108.8506,108.9178,3916.0
2016-09-08 13:15:00,113.51,113.52,113.43,113.48,3105.0,108.9274,108.937,108.8506,108.8986,3105.0
2016-09-08 13:20:00,113.49,113.5,113.43,113.44,2000.0,108.9082,108.9178,108.8506,108.8602,2000.0
2016-09-08 13:25:00,113.42,113.44,113.36,113.38,5200.0,108.841,108.8602,108.7834,108.8026,5200.0
2016-09-08 13:30:00,113.38,113.4,113.29,113.39,3200.0,108.8026,108.8218,108.7163,108.8122,3200.0
2016-09-08 13:35:00,113.43,113.47,113.35,113.35,5600.0,108.8506,108.889,108.7738,108.7738,5600.0
2016-09-08 13:40:00,113.41,113.46,113.32,113.34,2715.0,108.8314,108.8794,108.7451,108.7643,2715.0
2016-09-08 13:45:00,113.32,113.34,113.28,113.3,5416.0,108.7451,108.7643,108.7067,108.7259,5416.0
2016-09-08 13:50:00,113.3,113.45,113.28,113.45,13236.0,108.7259,108.8698,108.7067,108.8698,13236.0
2016-09-08 13:55:00,113.47,113.52,113.44,113.52,2148.0,108.889,108.937,108.8602,108.937,2148.0
2016-09-08 14:00:00,113.51,113.57,113.47,113.55,4603.0,108.9274,108.985,108.889,108.9658,4603.0
2016-09-08 14:05:00,113.54,113.58,113.5,113.56,2679.0,108.9562,108.9946,108.9178,108.9754,2679.0
2016-09-08 14:10:00,113.57,113.67,113.53,113.6,7900.0,108.985,109.0809,108.9466,109.0138,7900.0
2016-09-08 14:15:00,113.63,113.74,113.62,113.74,10313.0,109.0425,109.1481,109.0329,109.1481,10313.0
2016-09-08 14:20:00,113.74,113.83,113.74,113.77,2910.0,109.1481,109.2345,109.1481,109.1769,2910.0
2016-09-08 14:25:00,113.81,113.81,113.62,113.62,3350.0,109.2153,109.2153,109.0329,109.0329,3350.0
2016-09-08 14:30:00,113.64,113.73,113.62,113.73,13882.0,109.0521,109.1385,109.0329,109.1385,13882.0
2016-09-08 14:35:00,113.7,113.85,113.69,113.84,13243.0,109.1097,109.2537,109.1001,109.2441,13243.0
2016-09-08 14:40:00,113.84,114.05,113.82,114.0,10114.0,109.2441,109.4456,109.2249,109.3976,10114.0
2016-09-08 14:45:00,113.97,114.04,113.96,114.02,9838.0,109.3688,109.436,109.3592,109.4168,9838.0
2016-09-08 14:50:00,114.0,114.14,114.0,114.11,16947.0,109.3976,109.532,109.3976,109.5032,16947.0
2016-09-08 14:55:00,114.08,114.1,114.04,114.09,7850.0,109.4744,109.4936,109.436,109.484,7850.0
2016-09-08 15:00:00,114.07,114.28,114.07,114.28,17624.0,109.4648,109.6663,109.4648,109.6663,17624.0
2016-09-08 15:05:00,114.28,114.28,114.03,114.04,10073.0,109.6663,109.6663,109.4264,109.436,10073.0
2016-09-08 15:10:00,114.02,114.11,114.02,114.08,12169.0,109.4168,109.5032,109.4168,109.4744,12169.0
2016-09-08 15:15:00,114.05,114.09,113.95,113.96,11765.0,109.4456,109.484,109.3496,109.3592,11765.0
2016-09-08 15:20:00,113.94,114.0,113.89,113.98,8330.0,109.34,109.3976,109.292,109.3784,8330.0
2016-09-08 15:25:00,113.94,114.08,113.94,114.08,3618.0,109.34,109.4744,109.34,109.4744,3618.0
2016-09-08 15:30:00,114.06,114.07,113.94,113.95,11761.0,109.4552,109.4648,109.34,109.3496,11761.0
2016-09-08 15:35:00,113.93,114.16,113.9,114.14,24713.0,109.3304,109.5511,109.3016,109.532,24713.0
2016-09-08 15:40:00,114.12,114.26,114.1,114.26,29956.0,109.5128,109.6471,109.4936,109.6471,29956.0
2016-09-08 15:45:00,114.25,114.26,114.04,114.11,23019.0,109.6375,109.6471,109.436,109.5032,23019.0
2016-09-08 15:50:00,114.1,114.14,114.01,114.13,35541.0,109.4936,109.532,109.4072,109.5224,35541.0
2016-09-08 15:55:00,114.13,114.18,114.06,114.08,81723.0,109.5224,109.5703,109.4552,109.4744,81723.0
2016-09-09 09:30:00,113.04,113.28,112.78,113.0,18984.0,108.4764,108.7067,108.2269,108.438,18984.0
2016-09-09 09:35:00,113.23,113.23,112.87,112.96,14981.0,108.6587,108.6587,108.3132,108.3996,14981.0
2016-09-09 09:40:00,112.96,113.36,112.8,113.21,13833.0,108.3996,108.7834,108.2461,108.6395,13833.0
2016-09-09 09:45:00,113.16,113.37,113.12,113.14,10555.0,108.5915,108.793,108.5531,108.5723,10555.0
2016-09-09 09:50:00,113.1,113.24,112.96,113.13,15857.0,108.5339,108.6683,108.3996,108.5627,15857.0
2016-09-09 09:55:00,113.11,113.12,112.96,113.11,7686.0,108.5435,108.5531,108.3996,108.5435,7686.0
2016-09-09 10:00:00,113.1,113.1,112.94,112.97,2749.0,108.5339,108.5339,108.3804,108.4092,2749.0
2016-09-09 10:05:00,112.95,112.96,112.68,112.74,31922.0,108.39,108.3996,108.1309,108.1885,31922.0
2016-09-09 10:10:00,112.72,112.74,112.61,112.66,38086.0,108.1693,108.1885,108.0637,108.1117,38086.0
2016-09-09 10:15:00,112.66,113.03,112.66,112.95,11381.0,108.1117,108.4668,108.1117,108.39,11381.0
2016-09-09 10:20:00,112.92,113.07,112.86,113.02,13629.0,108.3612,108.5052,108.3036,108.4572,13629.0
2016-09-09 10:25:00,113.06,113.35,113.0,113.21,34535.0,108.4956,108.7738,108.438,108.6395,34535.0
2016-09-09 10:30:00,113.18,113.19,113.03,113.05,10414.0,108.6107,108.6203,108.4668,108.486,10414.0
2016-09-09 10:35:00,113.06,113.09,112.68,112.88,13600.0,108.4956,108.5243,108.1309,108.3228,13600.0
2016-09-09 10:40:00,112.9,113.07,112.9,113.01,6400.0,108.342,108.5052,108.342,108.4476,6400.0
2016-09-09 10:45:00,113.02,113.07,112.74,112.86,16050.0,108.4572,108.5052,108.1885,108.3036,16050.0
2016-09-09 10:50:00,112.81,113.04,112.81,113.0,19975.0,108.2556,108.4764,108.2556,108.438,19975.0
2016-09-09 10:55:00,112.97,112.97,112.9,112.96,7608.0,108.4092,108.4092,108.342,108.3996,7608.0
2016-09-09 11:00:00,112.98,112.98,112.74,112.75,11191.0,108.4188,108.4188,108.1885,108.1981,11191.0
2016-09-09 11:05:00,112.77,112.8,112.65,112.7,9688.0,108.2173,108.2461,108.1021,108.1501,9688.0
2016-09-09 11:10:00,112.65,112.72,112.49,112.61,21323.0,108.1021,108.1693,107.9486,108.0637,21323.0
2016-09-09 11:15:00,112.59,112.63,112.42,112.53,19556.0,108.0445,108.0829,107.8814,107.987,19556.0
2016-09-09 11:20:00,112.53,112.53,112.42,112.47,18488.0,107.987,107.987,107.8814,107.9294,18488.0
2016-09-09 11:25:00,112.48,112.48,112.31,112.37,16234.0,107.939,107.939,107.7758,107.8334,16234.0
2016-09-09 11:30:00,112.4,112.68,112.33,112.37,34739.0,107.8622,108.1309,107.795,107.8334,34739.0
2016-09-09 11:35:00,112.39,112.49,112.32,112.35,7632.0,107.8526,107.9486,107.7854,107.8142,7632.0
2016-09-09 11:40:00,112.33,112.33,112.17,112.25,11196.0,107.795,107.795,107.6415,107.7183,11196.0
2016-09-09 11:45:00,112.26,112.42,112.26,112.42,25264.0,107.7279,107.8814,107.7279,107.8814,25264.0
2016-09-09 11:50:00,112.42,112.5,112.26,112.26,21936.0,107.8814,107.9582,107.7279,107.7279,21936.0
2016-09-09 11:55:00,112.27,112.36,112.22,112.34,15251.0,107.7375,107.8238,107.6895,107.8046,15251.0
2016-09-09 12:00:00,112.36,112.48,112.34,112.44,5008.0,107.8238,107.939,107.8046,107.9006,5008.0
2016-09-09 12:05:00,112.45,112.45,112.21,112.31,7333.0,107.9102,107.9102,107.6799,107.7758,7333.0
2016-09-09 12:10:00,112.35,112.38,112.3,112.3,8176.0,107.8142,107.843,107.7662,107.7662,8176.0
2016-09-09 12:15:00,112.36,112.39,112.27,112.31,14179.0,107.8238,107.8526,107.7375,107.7758,14179.0
2016-09-09 12:20:00,112.29,112.45,112.27,112.37,6762.0,107.7566,107.9102,107.7375,107.8334,6762.0
2016-09-09 12:25:00,112.34,112.53,112.34,112.53,16646.0,107.8046,107.987,107.8046,107.987,16646.0
2016-09-09 12:30:00,112.51,112.52,112.46,112.52,15300.0,107.9678,107.9774,107.9198,107.9774,15300.0
2016-09-09 12:35:00,112.53,112.61,112.51,112.51,6966.0,107.987,108.0637,107.9678,107.9678,6966.0
2016-09-09 12:40:00,112.5,112.53,112.45,112.5,17253.0,107.9582,107.987,107.9102,107.9582,17253.0
2016-09-09 12:45:00,112.51,112.52,112.31,112.4,11176.0,107.9678,107.9774,107.7758,107.8622,11176.0
2016-09-09 12:50:00,112.41,112.41,112.25,112.27,10042.0,107.8718,107.8718,107.7183,107.7375,10042.0
2016-09-09 12:55:00,112.24,112.25,112.06,112.18,23157.0,107.7087,107.7183,107.5359,107.6511,23157.0
2016-09-09 13:00:00,112.19,112.19,112.01,112.02,6747.0,107.6607,107.6607,107.4879,107.4975,6747.0
2016-09-09 13:05:00,112.02,112.02,111.8,111.82,21344.0,107.4975,107.4975,107.2864,107.3056,21344.0
2016-09-09 13:10:00,111.84,111.88,111.64,111.65,11300.0,107.3248,107.3632,107.1329,107.1425,11300.0
2016-09-09 13:15:00,111.62,111.7,111.55,111.63,7561.0,107.1137,107.1905,107.0465,107.1233,7561.0
2016-09-09 13:20:00,111.62,111.69,111.52,111.63,5400.0,107.1137,107.1809,107.0177,107.1233,5400.0
2016-09-09 13:25:00,111.64,111.69,111.58,111.67,9186.0,107.1329,107.1809,107.0753,107.1617,9186.0
2016-09-09 13:30:00,111.67,111.78,111.66,111.73,2800.0,107.1617,107.2672,107.1521,107.2193,2800.0
2016-09-09 13:35:00,111.7,111.7,111.63,111.65,5585.0,107.1905,107.1905,107.1233,107.1425,5585.0
2016-09-09 13:40:00,111.65,111.65,111.41,111.42,17043.0,107.1425,107.1425,106.9122,106.9218,17043.0
2016-09-09 13:45:00,111.44,111.45,111.26,111.29,17976.0,106.941,106.9506,106.7682,106.797,17976.0
2016-09-09 13:50:00,111.32,111.33,111.14,111.25,13707.0,106.8258,106.8354,106.6531,106.7586,13707.0
2016-09-09 13:55:00,111.28,111.43,111.24,111.31,12061.0,106.7874,106.9314,106.749,106.8162,12061.0
2016-09-09 14:00:00,111.3,111.35,111.13,111.23,9622.0,106.8066,106.8546,106.6435,106.7394,9622.0
2016-09-09 14:05:00,111.19,111.27,111.05,111.16,6603.0,106.7011,106.7778,106.5667,106.6723,6603.0
2016-09-09 14:10:00,111.12,111.16,111.07,111.11,7622.0,106.6339,106.6723,106.5859,106.6243,7622.0
2016-09-09 14:15:00,111.14,111.31,111.14,111.27,7073.0,106.6531,106.8162,106.6531,106.7778,7073.0
2016-09-09 14:20:00,111.27,111.52,111.22,111.51,20830.0,106.7778,107.0177,106.7298,107.0081,20830.0
2016-09-09 14:25:00,111.52,111.64,111.48,111.64,11610.0,107.0177,107.1329,106.9793,107.1329,11610.0
2016-09-09 14:30:00,111.63,111.67,111.53,111.57,5000.0,107.1233,107.1617,107.0273,107.0657,5000.0
2016-09-09 14:35:00,111.56,111.82,111.54,111.82,18711.0,107.0561,107.3056,107.0369,107.3056,18711.0
2016-09-09 14:40:00,111.86,111.86,111.61,111.75,19779.0,107.344,107.344,107.1041,107.2384,19779.0
2016-09-09 14:45:00,111.72,111.81,111.58,111.58,27030.0,107.2097,107.296,107.0753,107.0753,27030.0
2016-09-09 14:50:00,111.66,111.7,111.54,111.62,10440.0,107.1521,107.1905,107.0369,107.1137,10440.0
2016-09-09 14:55:00,111.64,111.86,111.63,111.86,7969.0,107.1329,107.344,107.1233,107.344,7969.0
2016-09-09 15:00:00,111.81,111.96,111.74,111.83,15022.0,107.296,107.44,107.2288,107.3152,15022.0
2016-09-09 15:05:00,111.86,111.86,111.65,111.72,5469.0,107.344,107.344,107.1425,107.2097,5469.0
2016-09-09 15:10:00,111.73,111.76,111.6,111.61,12194.0,107.2193,107.248,107.0945,107.1041,12194.0
2016-09-09 15:15:00,111.62,111.96,111.62,111.84,19440.0,107.1137,107.44,107.1137,107.3248,19440.0
2016-09-09 15:20:00,111.83,111.85,111.69,111.78,8589.0,107.3152,107.3344,107.1809,107.2672,8589.0
2016-09-09 15:25:00,111.78,112.03,111.78,111.84,17201.0,107.2672,107.5071,107.2672,107.3248,17201.0
2016-09-09 15:30:00,111.86,111.89,111.7,111.75,10119.0,107.344,107.3728,107.1905,107.2384,10119.0
2016-09-09 15:35:00,111.76,111.76,111.58,111.67,12523.0,107.248,107.248,107.0753,107.1617,12523.0
2016-09-09 15:40:00,111.66,111.68,111.46,111.46,12996.0,107.1521,107.1713,106.9602,106.9602,12996.0
2016-09-09 15:45:00,111.47,111.49,111.38,111.45,25378.0,106.9697,106.9889,106.8834,106.9506,25378.0
2016-09-09 15:50:00,111.45,111.45,111.3,111.32,36631.0,106.9506,106.9506,106.8066,106.8258,36631.0
2016-09-09 15:55:00,111.31,111.41,111.1,111.11,142957.0,106.8162,106.9122,106.6147,106.6243,142957.0
2016-09-12 09:30:00,110.15,111.04,109.8,110.96,32487.0,105.703,106.5571,105.3672,106.4803,32487.0
2016-09-12 09:35:00,111.0,111.46,110.96,111.35,11986.0,106.5187,106.9602,106.4803,106.8546,11986.0
2016-09-12 09:40:00,111.41,111.44,111.09,111.11,14226.0,106.9122,106.941,106.6051,106.6243,14226.0
2016-09-12 09:45:00,111.2,111.2,110.82,111.12,14526.0,106.7106,106.7106,106.346,106.6339,14526.0
2016-09-12 09:50:00,111.09,111.44,110.99,111.44,8233.0,106.6051,106.941,106.5091,106.941,8233.0
2016-09-12 09:55:00,111.44,111.7,111.38,111.59,18548.0,106.941,107.1905,106.8834,107.0849,18548.0
2016-09-12 10:00:00,111.59,111.73,111.47,111.67,11700.0,107.0849,107.2193,106.9697,107.1617,11700.0
2016-09-12 10:05:00,111.69,111.8,111.61,111.61,9800.0,107.1809,107.2864,107.1041,107.1041,9800.0
2016-09-12 10:10:00,111.61,111.63,111.37,111.4,26217.0,107.1041,107.1233,106.8738,106.9026,26217.0
2016-09-12 10:15:00,111.39,111.62,111.33,111.6,7800.0,106.893,107.1137,106.8354,107.0945,7800.0
2016-09-12 10:20:00,111.61,111.73,111.53,111.67,8457.0,107.1041,107.2193,107.0273,107.1617,8457.0
2016-09-12 10:25:00,111.65,111.81,111.57,111.81,11000.0,107.1425,107.296,107.0657,107.296,11000.0
2016-09-12 10:30:00,111.75,111.99,111.71,111.86,10224.0,107.2384,107.4688,107.2001,107.344,10224.0
2016-09-12 10:35:00,111.83,111.88,111.73,111.8,26402.0,107.3152,107.3632,107.2193,107.2864,26402.0
2016-09-12 10:40:00,111.8,111.84,111.63,111.84,12108.0,107.2864,107.3248,107.1233,107.3248,12108.0
2016-09-12 10:45:00,111.84,111.92,111.66,111.69,11172.0,107.3248,107.4016,107.1521,107.1809,11172.0
2016-09-12 10:50:00,111.68,111.72,111.56,111.57,6566.0,107.1713,107.2097,107.0561,107.0657,6566.0
2016-09-12 10:55:00,111.61,111.93,111.61,111.92,11343.0,107.1041,107.4112,107.1041,107.4016,11343.0
2016-09-12 11:00:00,111.91,112.22,111.91,112.22,9885.0,107.392,107.6895,107.392,107.6895,9885.0
2016-09-12 11:05:00,112.24,112.24,112.13,112.21,23582.0,107.7087,107.7087,107.6031,107.6799,23582.0
2016-09-12 11:10:00,112.18,112.23,112.0,112.01,5902.0,107.6511,107.6991,107.4784,107.4879,5902.0
2016-09-12 11:15:00,111.98,112.15,111.98,112.12,3290.0,107.4592,107.6223,107.4592,107.5935,3290.0
2016-09-12 11:20:00,112.1,112.29,112.03,112.29,51692.0,107.5743,107.7566,107.5071,107.7566,51692.0
2016-09-12 11:25:00,112.29,112.38,112.16,112.37,7204.0,107.7566,107.843,107.6319,107.8334,7204.0
2016-09-12 11:30:00,112.31,112.36,112.1,112.34,7543.0,107.7758,107.8238,107.5743,107.8046,7543.0
2016-09-12 11:35:00,112.35,112.62,112.33,112.62,8328.0,107.8142,108.0733,107.795,108.0733,8328.0
2016-09-12 11:40:00,112.59,112.64,112.47,112.5,7000.0,108.0445,108.0925,107.9294,107.9582,7000.0
2016-09-12 11:45:00,112.49,112.51,112.39,112.42,5598.0,107.9486,107.9678,107.8526,107.8814,5598.0
2016-09-12 11:50:00,112.39,112.57,112.37,112.51,7773.0,107.8526,108.0253,107.8334,107.9678,7773.0
2016-09-12 11:55:00,112.5,112.52,112.26,112.29,4267.0,107.9582,107.9774,107.7279,107.7566,4267.0
2016-09-12 12:00:00,112.32,112.32,112.05,112.16,4625.0,107.7854,107.7854,107.5263,107.6319,4625.0
2016-09-12 12:05:00,112.19,112.19,112.07,112.14,10144.0,107.6607,107.6607,107.5455,107.6127,10144.0
2016-09-12 12:10:00,112.16,112.16,112.03,112.13,7722.0,107.6319,107.6319,107.5071,107.6031,7722.0
2016-09-12 12:15:00,112.13,112.18,111.97,112.03,6299.0,107.6031,107.6511,107.4496,107.5071,6299.0
2016-09-12 12:20:00,112.04,112.12,111.9,111.97,6127.0,107.5167,107.5935,107.3824,107.4496,6127.0
2016-09-12 12:25:00,111.95,111.99,111.84,111.93,5715.0,107.4304,107.4688,107.3248,107.4112,5715.0
2016-09-12 12:30:00,111.95,112.04,111.93,111.95,6423.0,107.4304,107.5167,107.4112,107.4304,6423.0
2016-09-12 12:35:00,111.97,112.0,111.89,111.95,7014.0,107.4496,107.4784,107.3728,107.4304,7014.0
2016-09-12 12:40:00,111.92,111.96,111.86,111.95,6200.0,107.4016,107.44,107.344,107.4304,6200.0
2016-09-12 12:45:00,111.97,112.12,111.96,112.04,5100.0,107.4496,107.5935,107.44,107.5167,5100.0
2016-09-12 12:50:00,112.02,112.28,112.02,112.28,11268.0,107.4975,107.747,107.4975,107.747,11268.0
2016-09-12 12:55:00,112.3,112.3,112.11,112.12,5588.0,107.7662,107.7662,107.5839,107.5935,5588.0
2016-09-12 13:00:00,112.11,112.26,112.11,112.26,7403.0,107.5839,107.7279,107.5839,107.7279,7403.0
2016-09-12 13:05:00,112.27,112.31,112.22,112.29,4800.0,107.7375,107.7758,107.6895,107.7566,4800.0
2016-09-12 13:10:00,112.3,112.36,112.27,112.32,4500.0,107.7662,107.8238,107.7375,107.7854,4500.0
2016-09-12 13:15:00,112.34,112.56,112.26,112.3,71705.0,107.8046,108.0157,107.7279,107.7662,71705.0
2016-09-12 13:20:00,112.29,112.35,112.03,112.06,9593.0,107.7566,107.8142,107.5071,107.5359,9593.0
2016-09-12 13:25:00,112.11,112.16,111.93,111.93,7372.0,107.5839,107.6319,107.4112,107.4112,7372.0
2016-09-12 13:30:00,112.0,112.02,111.8,111.96,6300.0,107.4784,107.4975,107.2864,107.44,6300.0
2016-09-12 13:35:00,111.97,112.22,111.89,112.19,8417.0,107.4496,107.6895,107.3728,107.6607,8417.0
2016-09-12 13:40:00,112.2,112.24,112.04,112.19,6400.0,107.6703,107.7087,107.5167,107.6607,6400.0
2016-09-12 13:45:00,112.21,112.43,112.19,112.4,12450.0,107.6799,107.891,107.6607,107.8622,12450.0
2016-09-12 13:50:00,112.39,112.53,112.39,112.5,9192.0,107.8526,107.987,107.8526,107.9582,9192.0
2016-09-12 13:55:00,112.5,112.71,112.39,112.61,9306.0,107.9582,108.1597,107.8526,108.0637,9306.0
2016-09-12 14:00:00,112.58,112.82,112.57,112.78,17203.0,108.0349,108.2652,108.0253,108.2269,17203.0
2016-09-12 14:05:00,112.73,112.93,112.73,112.87,8550.0,108.1789,108.3708,108.1789,108.3132,8550.0
2016-09-12 14:10:00,112.91,112.92,112.77,112.9,32371.0,108.3516,108.3612,108.2173,108.342,32371.0
2016-09-12 14:15:00,112.93,112.99,112.86,112.98,8500.0,108.3708,108.4284,108.3036,108.4188,8500.0
2016-09-12 14:20:00,112.99,113.09,112.93,113.08,7390.0,108.4284,108.5243,108.3708,108.5147,7390.0
2016-09-12 14:25:00,113.1,113.1,112.9,112.9,6400.0,108.5339,108.5339,108.342,108.342,6400.0
2016-09-12 14:30:00,112.95,113.03,112.93,112.94,6345.0,108.39,108.4668,108.3708,108.3804,6345.0
2016-09-12 14:35:00,112.95,112.97,112.84,112.92,39708.0,108.39,108.4092,108.2844,108.3612,39708.0
2016-09-12 14:40:00,112.92,112.98,112.81,112.88,29809.0,108.3612,108.4188,108.2556,108.3228,29809.0
2016-09-12 14:45:00,112.91,113.06,112.83,112.97,16223.0,108.3516,108.4956,108.2748,108.4092,16223.0
2016-09-12 14:50:00,112.98,113.09,112.98,112.99,12191.0,108.4188,108.5243,108.4188,108.4284,12191.0
2016-09-12 14:55:00,113.02,113.22,112.98,113.19,14177.0,108.4572,108.6491,108.4188,108.6203,14177.0
2016-09-12 15:00:00,113.2,113.34,113.2,113.31,24560.0,108.6299,108.7643,108.6299,108.7355,24560.0
2016-09-12 15:05:00,113.33,113.46,113.3,113.46,20684.0,108.7547,108.8794,108.7259,108.8794,20684.0
2016-09-12 15:10:00,113.46,113.71,113.45,113.69,44114.0,108.8794,109.1193,108.8698,109.1001,44114.0
2016-09-12 15:15:00,113.66,113.78,113.57,113.57,44505.0,109.0713,109.1865,108.985,108.985,44505.0
2016-09-12 15:20:00,113.55,113.55,113.29,113.34,114140.0,108.9658,108.9658,108.7163,108.7643,114140.0
2016-09-12 15:25:00,113.36,113.38,113.32,113.35,71201.0,108.7834,108.8026,108.7451,108.7738,71201.0
2016-09-12 15:30:00,113.37,113.64,113.31,113.63,71877.0,108.793,109.0521,108.7355,109.0425,71877.0
2016-09-12 15:35:00,113.63,113.8,113.61,113.77,61295.0,109.0425,109.2057,109.0234,109.1769,61295.0
2016-09-12 15:40:00,113.77,113.95,113.71,113.9,48576.0,109.1769,109.3496,109.1193,109.3016,48576.0
2016-09-12 15:45:00,113.9,113.93,113.76,113.84,65821.0,109.3016,109.3304,109.1673,109.2441,65821.0
2016-09-12 15:50:00,113.82,113.83,113.64,113.64,79748.0,109.2249,109.2345,109.0521,109.0521,79748.0
2016-09-12 15:55:00,113.64,113.65,113.51,113.59,124187.0,109.0521,109.0617,108.9274,109.0042,124187.0
2016-09-13 09:30:00,112.5,113.07,112.48,112.78,32366.0,107.9582,108.5052,107.939,108.2269,32366.0
2016-09-13 09:35:00,112.69,112.93,112.5,112.89,13996.0,108.1405,108.3708,107.9582,108.3324,13996.0
2016-09-13 09:40:00,112.86,113.04,112.68,112.87,20562.0,108.3036,108.4764,108.1309,108.3132,20562.0
2016-09-13 09:45:00,112.87,112.95,112.5,112.65,20321.0,108.3132,108.39,107.9582,108.1021,20321.0
2016-09-13 09:50:00,112.65,112.71,112.27,112.48,10306.0,108.1021,108.1597,107.7375,107.939,10306.0
2016-09-13 09:55:00,112.55,112.58,112.17,112.45,19626.0,108.0061,108.0349,107.6415,107.9102,19626.0
2016-09-13 10:00:00,112.4,112.5,112.06,112.34,16630.0,107.8622,107.9582,107.5359,107.8046,16630.0
2016-09-13 10:05:00,112.43,112.43,112.08,112.09,13028.0,107.891,107.891,107.5551,107.5647,13028.0
2016-09-13 10:10:00,112.09,112.14,111.79,111.88,36648.0,107.5647,107.6127,107.2768,107.3632,36648.0
2016-09-13 10:15:00,112.0,112.22,111.83,111.97,7055.0,107.4784,107.6895,107.3152,107.4496,7055.0
2016-09-13 10:20:00,111.93,112.01,111.74,111.92,11800.0,107.4112,107.4879,107.2288,107.4016,11800.0
2016-09-13 10:25:00,111.93,112.18,111.89,111.93,9533.0,107.4112,107.6511,107.3728,107.4112,9533.0
2016-09-13 10:30:00,111.96,112.15,111.7,112.13,6900.0,107.44,107.6223,107.1905,107.6031,6900.0
2016-09-13 10:35:00,112.18,112.25,112.0,112.25,12426.0,107.6511,107.7183,107.4784,107.7183,12426.0
2016-09-13 10:40:00,112.31,112.39,112.25,112.33,7701.0,107.7758,107.8526,107.7183,107.795,7701.0
2016-09-13 10:45:00,112.36,112.54,112.08,112.12,7200.0,107.8238,107.9965,107.5551,107.5935,7200.0
2016-09-13 10:50:00,112.16,112.16,111.96,112.02,14330.0,107.6319,107.6319,107.44,107.4975,14330.0
2016-09-13 10:55:00,111.96,112.09,111.86,112.09,9550.0,107.44,107.5647,107.344,107.5647,9550.0
2016-09-13 11:00:00,112.04,112.05,111.9,111.97,9198.0,107.5167,107.5263,107.3824,107.4496,9198.0
2016-09-13 11:05:00,112.01,112.09,111.9,111.92,8200.0,107.4879,107.5647,107.3824,107.4016,8200.0
2016-09-13 11:10:00,111.95,112.05,111.82,112.02,7250.0,107.4304,107.5263,107.3056,107.4975,7250.0
2016-09-13 11:15:00,112.05,112.12,111.82,111.98,5732.0,107.5263,107.5935,107.3056,107.4592,5732.0
2016-09-13 11:20:00,111.96,112.07,111.88,111.94,9526.0,107.44,107.5455,107.3632,107.4208,9526.0
2016-09-13 11:25:00,111.92,112.08,111.89,111.93,9421.0,107.4016,107.5551,107.3728,107.4112,9421.0
2016-09-13 11:30:00,111.87,111.95,111.8,111.87,11207.0,107.3536,107.4304,107.2864,107.3536,11207.0
2016-09-13 11:35:00,111.92,111.97,111.7,111.7,14627.0,107.4016,107.4496,107.1905,107.1905,14627.0
2016-09-13 11:40:00,111.78,112.06,111.75,112.06,7630.0,107.2672,107.5359,107.2384,107.5359,7630.0
2016-09-13 11:45:00,112.06,112.06,111.69,111.81,5632.0,107.5359,107.5359,107.1809,107.296,5632.0
2016-09-13 11:50:00,111.88,111.94,111.61,111.78,9456.0,107.3632,107.4208,107.1041,107.2672,9456.0
2016-09-13 11:55:00,111.75,111.84,111.65,111.79,4757.0,107.2384,107.3248,107.1425,107.2768,4757.0
2016-09-13 12:00:00,111.84,111.89,111.62,111.62,5410.0,107.3248,107.3728,107.1137,107.1137,5410.0
2016-09-13 12:05:00,111.66,111.81,111.6,111.62,9800.0,107.1521,107.296,107.0945,107.1137,9800.0
2016-09-13 12:10:00,111.67,111.93,111.67,111.93,3701.0,107.1617,107.4112,107.1617,107.4112,3701.0
2016-09-13 12:15:00,111.93,112.0,111.86,111.99,7600.0,107.4112,107.4784,107.344,107.4688,7600.0
2016-09-13 12:20:00,111.96,112.01,111.79,111.87,4707.0,107.44,107.4879,107.2768,107.3536,4707.0
2016-09-13 12:25:00,111.8,111.87,111.65,111.78,3300.0,107.2864,107.3536,107.1425,107.2672,3300.0
2016-09-13 12:30:00,111.78,111.82,111.68,111.7,3930.0,107.2672,107.3056,107.1713,107.1905,3930.0
2016-09-13 12:35:00,111.65,111.77,111.59,111.73,4114.0,107.1425,107.2576,107.0849,107.2193,4114.0
2016-09-13 12:40:00,111.72,111.78,111.61,111.77,3140.0,107.2097,107.2672,107.1041,107.2576,3140.0
2016-09-13 12:45:00,111.76,111.82,111.6,111.63,2709.0,107.248,107.3056,107.0945,107.1233,2709.0
2016-09-13 12:50:00,111.63,111.63,111.39,111.51,4265.0,107.1233,107.1233,106.893,107.0081,4265.0
2016-09-13 12:55:00,111.47,111.56,111.36,111.56,8729.0,106.9697,107.0561,106.8642,107.0561,8729.0
2016-09-13 13:00:00,111.59,111.59,111.18,111.2,16275.0,107.0849,107.0849,106.6915,106.7106,16275.0
2016-09-13 13:05:00,111.19,111.4,111.19,111.26,9878.0,106.7011,106.9026,106.7011,106.7682,9878.0
2016-09-13 13:10:00,111.25,111.35,111.2,111.29,7400.0,106.7586,106.8546,106.7106,106.797,7400.0
2016-09-13 13:15:00,111.29,111.58,111.26,111.58,84596.0,106.797,107.0753,106.7682,107.0753,84596.0
2016-09-13 13:20:00,111.58,111.83,111.58,111.76,12662.0,107.0753,107.3152,107.0753,107.248,12662.0
2016-09-13 13:25:00,111.76,112.25,111.76,112.11,14348.0,107.248,107.7183,107.248,107.5839,14348.0
2016-09-13 13:30:00,112.13,112.26,111.97,111.97,4900.0,107.6031,107.7279,107.4496,107.4496,4900.0
2016-09-13 13:35:00,111.92,112.16,111.8,112.08,8743.0,107.4016,107.6319,107.2864,107.5551,8743.0
2016-09-13 13:40:00,112.12,112.14,111.83,111.86,5338.0,107.5935,107.6127,107.3152,107.344,5338.0
2016-09-13 13:45:00,111.9,111.99,111.83,111.83,5600.0,107.3824,107.4688,107.3152,107.3152,5600.0
2016-09-13 13:50:00,111.84,111.95,111.56,111.57,3838.0,107.3248,107.4304,107.0561,107.0657,3838.0
2016-09-13 13:55:00,111.55,111.63,111.41,111.6,8818.0,107.0465,107.1233,106.9122,107.0945,8818.0
2016-09-13 14:00:00,111.57,111.69,111.41,111.57,5042.0,107.0657,107.1809,106.9122,107.0657,5042.0
2016-09-13 14:05:00,111.59,111.81,111.49,111.81,4541.0,107.0849,107.296,106.9889,107.296,4541.0
2016-09-13 14:10:00,111.82,111.82,111.58,111.73,6100.0,107.3056,107.3056,107.0753,107.2193,6100.0
2016-09-13 14:15:00,111.71,111.71,111.51,111.67,4407.0,107.2001,107.2001,107.0081,107.1617,4407.0
2016-09-13 14:20:00,111.72,111.72,111.55,111.58,4618.0,107.2097,107.2097,107.0465,107.0753,4618.0
2016-09-13 14:25:00,111.6,111.62,111.41,111.42,6600.0,107.0945,107.1137,106.9122,106.9218,6600.0
2016-09-13 14:30:00,111.4,111.5,111.21,111.34,9338.0,106.9026,106.9985,106.7202,106.845,9338.0
2016-09-13 14:35:00,111.35,111.45,111.3,111.36,6593.0,106.8546,106.9506,106.8066,106.8642,6593.0
2016-09-13 14:40:00,111.42,111.53,111.39,111.53,6000.0,106.9218,107.0273,106.893,107.0273,6000.0
2016-09-13 14:45:00,111.56,111.62,111.5,111.6,5828.0,107.0561,107.1137,106.9985,107.0945,5828.0
2016-09-13 14:50:00,111.61,111.71,111.52,111.52,6771.0,107.1041,107.2001,107.0177,107.0177,6771.0
2016-09-13 14:55:00,111.56,111.58,111.3,111.34,4955.0,107.0561,107.0753,106.8066,106.845,4955.0
2016-09-13 15:00:00,111.29,111.35,111.14,111.18,8850.0,106.797,106.8546,106.6531,106.6915,8850.0
2016-09-13 15:05:00,111.16,111.31,111.12,111.26,6585.0,106.6723,106.8162,106.6339,106.7682,6585.0
2016-09-13 15:10:00,111.3,111.33,111.18,111.25,7353.0,106.8066,106.8354,106.6915,106.7586,7353.0
2016-09-13 15:15:00,111.29,111.62,111.29,111.52,6300.0,106.797,107.1137,106.797,107.0177,6300.0
2016-09-13 15:20:00,111.56,111.67,111.51,111.51,8444.0,107.0561,107.1617,107.0081,107.0081,8444.0
2016-09-13 15:25:00,111.55,111.64,111.54,111.64,6437.0,107.0465,107.1329,107.0369,107.1329,6437.0
2016-09-13 15:30:00,111.66,111.85,111.59,111.78,11473.0,107.1521,107.3344,107.0849,107.2672,11473.0
2016-09-13 15:35:00,111.84,111.87,111.73,111.85,7700.0,107.3248,107.3536,107.2193,107.3344,7700.0
2016-09-13 15:40:00,111.84,111.86,111.42,111.45,14745.0,107.3248,107.344,106.9218,106.9506,14745.0
2016-09-13 15:45:00,111.39,111.66,111.36,111.57,18807.0,106.893,107.1521,106.8642,107.0657,18807.0
2016-09-13 15:50:00,111.6,111.88,111.6,111.88,21172.0,107.0945,107.3632,107.0945,107.3632,21172.0
2016-09-13 15:55:00,111.86,111.87,111.54,111.59,45394.0,107.344,107.3536,107.0369,107.0849,45394.0
2016-09-14 09:30:00,111.98,112.56,111.87,112.28,13521.0,107.4592,108.0157,107.3536,107.747,13521.0
2016-09-14 09:35:00,112.32,112.67,112.29,112.29,4986.0,107.7854,108.1213,107.7566,107.7566,4986.0
2016-09-14 09:40:00,112.17,112.39,111.66,111.93,19949.0,107.6415,107.8526,107.1521,107.4112,19949.0
2016-09-14 09:45:00,111.85,111.85,111.6,111.71,8039.0,107.3344,107.3344,107.0945,107.2001,8039.0
2016-09-14 09:50:00,111.6,111.67,111.06,111.4,11823.0,107.0945,107.1617,106.5763,106.9026,11823.0
2016-09-14 09:55:00,111.3,111.68,111.21,111.59,5002.0,106.8066,107.1713,106.7202,107.0849,5002.0
2016-09-14 10:00:00,111.58,111.73,111.46,111.62,6130.0,107.0753,107.2193,106.9602,107.1137,6130.0
2016-09-14 10:05:00,111.62,111.86,111.62,111.69,4300.0,107.1137,107.344,107.1137,107.1809,4300.0
2016-09-14 10:10:00,111.66,111.96,111.66,111.83,4000.0,107.1521,107.44,107.1521,107.3152,4000.0
2016-09-14 10:15:00,111.79,112.32,111.79,112.25,15829.0,107.2768,107.7854,107.2768,107.7183,15829.0
2016-09-14 10:20:00,112.29,112.66,112.21,112.52,11984.0,107.7566,108.1117,107.6799,107.9774,11984.0
2016-09-14 10:25:00,112.54,112.57,112.3,112.39,6372.0,107.9965,108.0253,107.7662,107.8526,6372.0
2016-09-14 10:30:00,112.43,112.51,112.25,112.4,9565.0,107.891,107.9678,107.7183,107.8622,9565.0
2016-09-14 10:35:00,112.42,112.59,112.23,112.28,5000.0,107.8814,108.0445,107.6991,107.747,5000.0
2016-09-14 10:40:00,112.27,112.42,112.24,112.35,9703.0,107.7375,107.8814,107.7087,107.8142,9703.0
2016-09-14 10:45:00,112.32,112.37,112.21,112.27,12147.0,107.7854,107.8334,107.6799,107.7375,12147.0
2016-09-14 10:50:00,112.29,112.36,112.21,112.28,16419.0,107.7566,107.8238,107.6799,107.747,16419.0
2016-09-14 10:55:00,112.28,112.37,112.23,112.34,14827.0,107.747,107.8334,107.6991,107.8046,14827.0
2016-09-14 11:00:00,112.33,112.46,112.33,112.42,6526.0,107.795,107.9198,107.795,107.8814,6526.0
2016-09-14 11:05:00,112.39,112.46,112.27,112.27,2835.0,107.8526,107.9198,107.7375,107.7375,2835.0
2016-09-14 11:10:00,112.28,112.44,111.99,112.39,11834.0,107.747,107.9006,107.4688,107.8526,11834.0
2016-09-14 11:15:00,112.4,112.45,112.36,112.38,2990.0,107.8622,107.9102,107.8238,107.843,2990.0
2016-09-14 11:20:00,112.45,112.52,112.37,112.47,6891.0,107.9102,107.9774,107.8334,107.9294,6891.0
2016-09-14 11:25:00,112.46,112.46,112.31,112.31,2300.0,107.9198,107.9198,107.7758,107.7758,2300.0
2016-09-14 11:30:00,112.26,112.38,112.2,112.25,5200.0,107.7279,107.843,107.6703,107.7183,5200.0
2016-09-14 11:35:00,112.25,112.44,112.2,112.38,5496.0,107.7183,107.9006,107.6703,107.843,5496.0
2016-09-14 11:40:00,112.4,112.43,112.32,112.35,2419.0,107.8622,107.891,107.7854,107.8142,2419.0
2016-09-14 11:45:00,112.34,112.51,112.26,112.27,4419.0,107.8046,107.9678,107.7279,107.7375,4419.0
2016-09-14 11:50:00,112.29,112.4,112.25,112.4,5574.0,107.7566,107.8622,107.7183,107.8622,5574.0
2016-09-14 11:55:00,112.31,112.42,112.24,112.33,3575.0,107.7758,107.8814,107.7087,107.795,3575.0
2016-09-14 12:00:00,112.29,112.38,112.25,112.38,2806.0,107.7566,107.843,107.7183,107.843,2806.0
2016-09-14 12:05:00,112.35,112.43,112.29,112.42,3842.0,107.8142,107.891,107.7566,107.8814,3842.0
2016-09-14 12:10:00,112.35,112.42,112.29,112.42,1700.0,107.8142,107.8814,107.7566,107.8814,1700.0
2016-09-14 12:15:00,112.4,112.51,112.38,112.5,2300.0,107.8622,107.9678,107.843,107.9582,2300.0
2016-09-14 12:20:00,112.5,112.53,112.37,112.38,4500.0,107.9582,107.987,107.8334,107.843,4500.0
2016-09-14 12:25:00,112.37,112.48,112.35,112.4,2965.0,107.8334,107.939,107.8142,107.8622,2965.0
2016-09-14 12:30:00,112.37,112.44,112.36,112.37,3086.0,107.8334,107.9006,107.8238,107.8334,3086.0
2016-09-14 12:35:00,112.33,112.38,112.26,112.26,5675.0,107.795,107.843,107.7279,107.7279,5675.0
2016-09-14 12:40:00,112.19,112.27,112.14,112.26,6565.0,107.6607,107.7375,107.6127,107.7279,6565.0
2016-09-14 12:45:00,112.28,112.28,112.06,112.12,4041.0,107.747,107.747,107.5359,107.5935,4041.0
2016-09-14 12:50:00,112.14,112.2,112.03,112.04,4923.0,107.6127,107.6703,107.5071,107.5167,4923.0
2016-09-14 12:55:00,112.0,112.08,112.0,112.08,8303.0,107.4784,107.5551,107.4784,107.5551,8303.0
2016-09-14 13:00:00,112.04,112.11,112.0,112.04,4872.0,107.5167,107.5839,107.4784,107.5167,4872.0
2016-09-14 13:05:00,112.05,112.12,111.94,112.1,8825.0,107.5263,107.5935,107.4208,107.5743,8825.0
2016-09-14 13:10:00,112.08,112.1,111.86,111.91,7564.0,107.5551,107.5743,107.344,107.392,7564.0
2016-09-14 13:15:00,111.85,111.98,111.85,111.95,2900.0,107.3344,107.4592,107.3344,107.4304,2900.0
2016-09-14 13:20:00,111.91,112.0,111.81,112.0,8600.0,107.392,107.4784,107.296,107.4784,8600.0
2016-09-14 13:25:00,112.04,112.04,111.94,111.99,3600.0,107.5167,107.5167,107.4208,107.4688,3600.0
2016-09-14 13:30:00,111.99,112.12,111.9,111.98,8278.0,107.4688,107.5935,107.3824,107.4592,8278.0
2016-09-14 13:35:00,111.94,112.03,111.8,111.9,5940.0,107.4208,107.5071,107.2864,107.3824,5940.0
2016-09-14 13:40:00,111.85,111.98,111.81,111.91,5702.0,107.3344,107.4592,107.296,107.392,5702.0
2016-09-14 13:45:00,111.93,111.93,111.6,111.6,3073.0,107.4112,107.4112,107.0945,107.0945,3073.0
2016-09-14 13:50:00,111.55,111.83,111.55,111.83,5909.0,107.0465,107.3152,107.0465,107.3152,5909.0
2016-09-14 13:55:00,111.84,111.84,111.68,111.68,5853.0,107.3248,107.3248,107.1713,107.1713,5853.0
2016-09-14 14:00:00,111.67,111.89,111.64,111.64,7079.0,107.1617,107.3728,107.1329,107.1329,7079.0
2016-09-14 14:05:00,111.67,111.67,111.5,111.54,4000.0,107.1617,107.1617,106.9985,107.0369,4000.0
2016-09-14 14:10:00,111.49,111.54,111.4,111.48,6117.0,106.9889,107.0369,106.9026,106.9793,6117.0
2016-09-14 14:15:00,111.45,111.71,111.45,111.7,4247.0,106.9506,107.2001,106.9506,107.1905,4247.0
2016-09-14 14:20:00,111.66,111.79,111.59,111.79,6273.0,107.1521,107.2768,107.0849,107.2768,6273.0
2016-09-14 14:25:00,111.76,111.76,111.51,111.65,9872.0,107.248,107.248,107.0081,107.1425,9872.0
2016-09-14 14:30:00,111.62,111.7,111.5,111.51,3694.0,107.1137,107.1905,106.9985,107.0081,3694.0
2016-09-14 14:35:00,111.51,111.54,111.42,111.42,8363.0,107.0081,107.0369,106.9218,106.9218,8363.0
2016-09-14 14:40:00,111.43,111.68,111.43,111.59,7400.0,106.9314,107.1713,106.9314,107.0849,7400.0
2016-09-14 14:45:00,111.53,111.53,111.45,111.46,4478.0,107.0273,107.0273,106.9506,106.9602,4478.0
2016-09-14 14:50:00,111.47,111.6,111.46,111.46,5239.0,106.9697,107.0945,106.9602,106.9602,5239.0
2016-09-14 14:55:00,111.48,111.63,111.46,111.59,7452.0,106.9793,107.1233,106.9602,107.0849,7452.0
2016-09-14 15:00:00,111.59,111.61,111.42,111.48,6100.0,107.0849,107.1041,106.9218,106.9793,6100.0
2016-09-14 15:05:00,111.5,111.5,111.35,111.48,6948.0,106.9985,106.9985,106.8546,106.9793,6948.0
2016-09-14 15:10:00,111.43,111.48,111.3,111.35,5140.0,106.9314,106.9793,106.8066,106.8546,5140.0
2016-09-14 15:15:00,111.37,111.39,111.16,111.25,9119.0,106.8738,106.893,106.6723,106.7586,9119.0
2016-09-14 15:20:00,111.31,111.34,111.06,111.11,11041.0,106.8162,106.845,106.5763,106.6243,11041.0
2016-09-14 15:25:00,111.13,111.16,111.04,111.07,7774.0,106.6435,106.6723,106.5571,106.5859,7774.0
2016-09-14 15:30:00,111.09,111.23,111.06,111.21,10758.0,106.6051,106.7394,106.5763,106.7202,10758.0
2016-09-14 15:35:00,111.24,111.28,111.03,111.09,11768.0,106.749,106.7874,106.5475,106.6051,11768.0
2016-09-14 15:40:00,111.1,111.38,111.1,111.31,14019.0,106.6147,106.8834,106.6147,106.8162,14019.0
2016-09-14 15:45:00,111.3,111.41,111.26,111.37,20047.0,106.8066,106.9122,106.7682,106.8738,20047.0
2016-09-14 15:50:00,111.39,111.42,111.19,111.33,27826.0,106.893,106.9218,106.7011,106.8354,27826.0
2016-09-14 15:55:00,111.34,111.39,111.18,111.31,63048.0,106.845,106.893,106.6915,106.8162,63048.0
2016-09-15 09:30:00,110.94,111.8,110.94,111.37,14181.0,106.4611,107.2864,106.4611,106.8738,14181.0
2016-09-15 09:35:00,111.48,111.53,110.81,111.11,24249.0,106.9793,107.0273,106.3364,106.6243,24249.0
2016-09-15 09:40:00,111.03,111.07,110.82,110.82,30728.0,106.5475,106.5859,106.346,106.346,30728.0
2016-09-15 09:45:00,110.85,110.85,110.55,110.58,9632.0,106.3748,106.3748,106.0869,106.1157,9632.0
2016-09-15 09:50:00,110.58,110.79,110.29,110.35,90250.0,106.1157,106.3172,105.8374,105.895,90250.0
2016-09-15 09:55:00,110.35,110.5,110.15,110.39,59134.0,105.895,106.0389,105.703,105.9333,59134.0
2016-09-15 10:00:00,110.39,110.74,110.33,110.74,60828.0,105.9333,106.2692,105.8758,106.2692,60828.0
2016-09-15 10:05:00,110.74,110.8,110.46,110.62,18949.0,106.2692,106.3268,106.0005,106.1541,18949.0
2016-09-15 10:10:00,110.63,110.88,110.63,110.82,22142.0,106.1637,106.4036,106.1637,106.346,22142.0
2016-09-15 10:15:00,110.89,110.93,110.77,110.81,5613.0,106.4132,106.4515,106.298,106.3364,5613.0
2016-09-15 10:20:00,110.85,111.09,110.85,111.01,61312.0,106.3748,106.6051,106.3748,106.5283,61312.0
2016-09-15 10:25:00,111.02,111.09,110.85,110.85,14024.0,106.5379,106.6051,106.3748,106.3748,14024.0
2016-09-15 10:30:00,110.86,110.97,110.54,110.54,13189.0,106.3844,106.4899,106.0773,106.0773,13189.0
2016-09-15 10:35:00,110.58,110.63,110.38,110.55,19289.0,106.1157,106.1637,105.9238,106.0869,19289.0
2016-09-15 10:40:00,110.55,110.59,110.42,110.49,56659.0,106.0869,106.1253,105.9621,106.0293,56659.0
2016-09-15 10:45:00,110.52,110.86,110.48,110.85,8528.0,106.0581,106.3844,106.0197,106.3748,8528.0
2016-09-15 10:50:00,110.89,111.22,110.89,111.15,4930.0,106.4132,106.7298,106.4132,106.6627,4930.0
2016-09-15 10:55:00,111.16,111.23,111.11,111.18,19491.0,106.6723,106.7394,106.6243,106.6915,19491.0
2016-09-15 11:00:00,111.21,111.41,111.2,111.33,7140.0,106.7202,106.9122,106.7106,106.8354,7140.0
2016-09-15 11:05:00,111.28,111.46,111.27,111.44,10390.0,106.7874,106.9602,106.7778,106.941,10390.0
2016-09-15 11:10:00,111.4,111.52,111.4,111.44,8083.0,106.9026,107.0177,106.9026,106.941,8083.0
2016-09-15 11:15:00,111.43,111.54,111.42,111.48,13129.0,106.9314,107.0369,106.9218,106.9793,13129.0
2016-09-15 11:20:00,111.45,111.46,111.3,111.43,18545.0,106.9506,106.9602,106.8066,106.9314,18545.0
2016-09-15 11:25:00,111.44,111.45,111.36,111.4,10800.0,106.941,106.9506,106.8642,106.9026,10800.0
2016-09-15 11:30:00,111.44,111.62,111.31,111.6,15225.0,106.941,107.1137,106.8162,107.0945,15225.0
2016-09-15 11:35:00,111.62,111.67,111.49,111.5,3300.0,107.1137,107.1617,106.9889,106.9985,3300.0
2016-09-15 11:40:00,111.53,111.53,111.31,111.34,2660.0,107.0273,107.0273,106.8162,106.845,2660.0
2016-09-15 11:45:00,111.32,111.34,111.19,111.2,33510.0,106.8258,106.845,106.7011,106.7106,33510.0
2016-09-15 11:50:00,111.22,111.33,111.18,111.28,13972.0,106.7298,106.8354,106.6915,106.7874,13972.0
2016-09-15 11:55:00,111.3,111.36,111.22,111.23,7133.0,106.8066,106.8642,106.7298,106.7394,7133.0
2016-09-15 12:00:00,111.18,111.27,111.11,111.13,4032.0,106.6915,106.7778,106.6243,106.6435,4032.0
2016-09-15 12:05:00,111.17,111.27,111.15,111.2,7358.0,106.6819,106.7778,106.6627,106.7106,7358.0
2016-09-15 12:10:00,111.2,111.26,111.14,111.19,24641.0,106.7106,106.7682,106.6531,106.7011,24641.0
2016-09-15 12:15:00,111.21,111.25,111.14,111.19,7580.0,106.7202,106.7586,106.6531,106.7011,7580.0
2016-09-15 12:20:00,111.21,111.24,111.13,111.19,5834.0,106.7202,106.749,106.6435,106.7011,5834.0
2016-09-15 12:25:00,111.18,111.2,110.98,111.0,6693.0,106.6915,106.7106,106.4995,106.5187,6693.0
2016-09-15 12:30:00,110.98,111.0,110.9,110.9,11545.0,106.4995,106.5187,106.4228,106.4228,11545.0
2016-09-15 12:35:00,110.88,111.05,110.88,111.0,8193.0,106.4036,106.5667,106.4036,106.5187,8193.0
2016-09-15 12:40:00,111.02,111.02,110.86,110.88,5401.0,106.5379,106.5379,106.3844,106.4036,5401.0
2016-09-15 12:45:00,110.89,110.9,110.79,110.8,8556.0,106.4132,106.4228,106.3172,106.3268,8556.0
2016-09-15 12:50:00,110.76,110.78,110.67,110.7,8543.0,106.2884,106.3076,106.202,106.2308,8543.0
2016-09-15 12:55:00,110.71,110.82,110.71,110.77,7975.0,106.2404,106.346,106.2404,106.298,7975.0
2016-09-15 13:00:00,110.8,110.86,110.75,110.81,24279.0,106.3268,106.3844,106.2788,106.3364,24279.0
2016-09-15 13:05:00,110.76,110.84,110.74,110.8,5293.0,106.2884,106.3652,106.2692,106.3268,5293.0
2016-09-15 13:10:00,110.81,110.83,110.65,110.73,9500.0,106.3364,106.3556,106.1829,106.2596,9500.0
2016-09-15 13:15:00,110.74,110.84,110.68,110.8,8588.0,106.2692,106.3652,106.2116,106.3268,8588.0
2016-09-15 13:20:00,110.85,110.86,110.77,110.8,7000.0,106.3748,106.3844,106.298,106.3268,7000.0
2016-09-15 13:25:00,110.81,110.86,110.69,110.75,8085.0,106.3364,106.3844,106.2212,106.2788,8085.0
2016-09-15 13:30:00,110.75,110.81,110.68,110.81,5978.0,106.2788,106.3364,106.2116,106.3364,5978.0
2016-09-15 13:35:00,110.82,111.0,110.76,110.99,13893.0,106.346,106.5187,106.2884,106.5091,13893.0
2016-09-15 13:40:00,110.99,111.76,110.96,111.42,115996.0,106.5091,107.248,106.4803,106.9218,115996.0
2016-09-15 13:45:00,111.41,111.89,111.33,111.79,159146.0,106.9122,107.3728,106.8354,107.2768,159146.0
2016-09-15 13:50:00,111.75,111.95,111.57,111.95,18778.0,107.2384,107.4304,107.0657,107.4304,18778.0
2016-09-15 13:55:00,111.9,111.91,111.67,111.83,7948.0,107.3824,107.392,107.1617,107.3152,7948.0
2016-09-15 14:00:00,111.87,111.97,111.79,111.91,15161.0,107.3536,107.4496,107.2768,107.392,15161.0
2016-09-15 14:05:00,111.92,112.03,111.87,111.99,19111.0,107.4016,107.5071,107.3536,107.4688,19111.0
2016-09-15 14:10:00,111.97,111.97,111.76,111.84,6305.0,107.4496,107.4496,107.248,107.3248,6305.0
2016-09-15 14:15:00,111.87,111.99,111.85,111.98,9265.0,107.3536,107.4688,107.3344,107.4592,9265.0
2016-09-15 14:20:00,111.98,112.13,111.97,112.13,20680.0,107.4592,107.6031,107.4496,107.6031,20680.0
2016-09-15 14:25:00,112.17,112.2,111.98,112.0,16285.0,107.6415,107.6703,107.4592,107.4784,16285.0
2016-09-15 14:30:00,112.03,112.12,112.02,112.07,9403.0,107.5071,107.5935,107.4975,107.5455,9403.0
2016-09-15 14:35:00,112.05,112.12,111.99,112.06,8782.0,107.5263,107.5935,107.4688,107.5359,8782.0
2016-09-15 14:40:00,112.05,112.1,112.03,112.05,4900.0,107.5263,107.5743,107.5071,107.5263,4900.0
2016-09-15 14:45:00,112.05,112.05,111.96,112.05,12842.0,107.5263,107.5263,107.44,107.5263,12842.0
2016-09-15 14:50:00,112.04,112.04,111.97,111.97,77750.0,107.5167,107.5167,107.4496,107.4496,77750.0
2016-09-15 14:55:00,112.0,112.02,111.84,111.9,29080.0,107.4784,107.4975,107.3248,107.3824,29080.0
2016-09-15 15:00:00,111.96,112.08,111.93,112.08,25420.0,107.44,107.5551,107.4112,107.5551,25420.0
2016-09-15 15:05:00,112.08,112.12,112.01,112.03,11027.0,107.5551,107.5935,107.4879,107.5071,11027.0
2016-09-15 15:10:00,112.03,112.05,111.96,112.02,20175.0,107.5071,107.5263,107.44,107.4975,20175.0
2016-09-15 15:15:00,112.02,112.09,111.96,111.98,11743.0,107.4975,107.5647,107.44,107.4592,11743.0
2016-09-15 15:20:00,111.96,112.02,111.95,111.96,8750.0,107.44,107.4975,107.4304,107.44,8750.0
2016-09-15 15:25:00,111.96,112.0,111.85,111.91,16176.0,107.44,107.4784,107.3344,107.392,16176.0
2016-09-15 15:30:00,111.9,112.06,111.88,112.06,13512.0,107.3824,107.5359,107.3632,107.5359,13512.0
2016-09-15 15:35:00,112.05,112.13,111.92,112.11,29932.0,107.5263,107.6031,107.4016,107.5839,29932.0
2016-09-15 15:40:00,112.11,112.2,112.06,112.15,34939.0,107.5839,107.6703,107.5359,107.6223,34939.0
2016-09-15 15:45:00,112.16,112.2,112.09,112.11,107171.0,107.6319,107.6703,107.5647,107.5839,107171.0
2016-09-15 15:50:00,112.09,112.11,111.88,111.88,58373.0,107.5647,107.5839,107.3632,107.3632,58373.0
2016-09-15 15:55:00,111.9,112.0,111.9,111.9,129294.0,107.3824,107.4784,107.3824,107.3824,129294.0
2016-09-16 09:30:00,110.69,111.0,109.41,110.21,346527.0,106.2212,106.5187,104.9929,105.7606,346527.0
2016-09-16 09:35:00,110.24,110.27,109.77,109.77,91880.0,105.7894,105.8182,105.3384,105.3384,91880.0
2016-09-16 09:40:00,109.77,110.03,109.36,109.65,78662.0,105.3384,105.5879,104.9449,105.2232,78662.0
2016-09-16 09:45:00,109.67,110.05,109.6,110.04,111793.0,105.2424,105.6071,105.1752,105.5975,111793.0
2016-09-16 09:50:00,110.07,110.33,109.98,110.15,56262.0,105.6263,105.8758,105.5399,105.703,56262.0
2016-09-16 09:55:00,110.13,110.38,110.07,110.23,76383.0,105.6838,105.9238,105.6263,105.7798,76383.0
2016-09-16 10:00:00,110.32,110.32,109.15,109.23,80653.0,105.8662,105.8662,104.7434,104.8202,80653.0
2016-09-16 10:05:00,109.25,109.5,109.2,109.4,44066.0,104.8394,105.0793,104.7914,104.9833,44066.0
2016-09-16 10:10:00,109.4,109.4,109.05,109.21,55011.0,104.9833,104.9833,104.6474,104.801,55011.0
2016-09-16 10:15:00,109.24,109.3,109.03,109.23,38216.0,104.8298,104.8874,104.6283,104.8202,38216.0
2016-09-16 10:20:00,109.28,109.69,109.28,109.64,52529.0,104.8682,105.2616,104.8682,105.2136,52529.0
2016-09-16 10:25:00,109.63,109.85,109.44,109.8,30106.0,105.204,105.4152,105.0217,105.3672,30106.0
2016-09-16 10:30:00,109.81,109.94,109.62,109.74,52825.0,105.3768,105.5015,105.1944,105.3096,52825.0
2016-09-16 10:35:00,109.75,109.96,109.5,109.9,97214.0,105.3192,105.5207,105.0793,105.4631,97214.0
2016-09-16 10:40:00,109.93,110.05,109.66,109.66,28565.0,105.4919,105.6071,105.2328,105.2328,28565.0
2016-09-16 10:45:00,109.68,109.89,109.66,109.86,54216.0,105.252,105.4535,105.2328,105.4247,54216.0
2016-09-16 10:50:00,109.86,109.93,109.43,109.43,20719.0,105.4247,105.4919,105.0121,105.0121,20719.0
2016-09-16 10:55:00,109.43,109.77,109.42,109.43,51668.0,105.0121,105.3384,105.0025,105.0121,51668.0
2016-09-16 11:00:00,109.42,109.47,109.08,109.13,46955.0,105.0025,105.0505,104.6762,104.7242,46955.0
2016-09-16 11:05:00,109.11,109.27,109.05,109.11,44625.0,104.705,104.8586,104.6474,104.705,44625.0
2016-09-16 11:10:00,109.11,109.19,108.8,109.07,58519.0,104.705,104.7818,104.4075,104.6666,58519.0
2016-09-16 11:15:00,109.09,109.14,108.7,108.75,34454.0,104.6858,104.7338,104.3116,104.3596,34454.0
2016-09-16 11:20:00,108.77,109.1,108.77,108.89,37375.0,104.3788,104.6954,104.3788,104.4939,37375.0
2016-09-16 11:25:00,108.88,108.92,108.42,108.43,57274.0,104.4843,104.5227,104.0429,104.0525,57274.0
2016-09-16 11:30:00,108.46,108.58,108.3,108.39,78345.0,104.0813,104.1964,103.9277,104.0141,78345.0
2016-09-16 11:35:00,108.43,108.66,108.43,108.46,25283.0,104.0525,104.2732,104.0525,104.0813,25283.0
2016-09-16 11:40:00,108.48,108.48,108.25,108.27,52372.0,104.1005,104.1005,103.8797,103.8989,52372.0
2016-09-16 11:45:00,108.26,108.33,108.0,108.05,62271.0,103.8893,103.9565,103.6398,103.6878,62271.0
2016-09-16 11:50:00,108.05,108.12,107.78,108.06,145980.0,103.6878,103.755,103.4287,103.6974,145980.0
2016-09-16 11:55:00,108.05,108.2,107.95,107.98,56944.0,103.6878,103.8318,103.5919,103.6206,56944.0
2016-09-16 12:00:00,108.0,108.38,107.95,108.3,34358.0,103.6398,104.0045,103.5919,103.9277,34358.0
2016-09-16 12:05:00,108.31,108.31,108.13,108.13,35732.0,103.9373,103.9373,103.7646,103.7646,35732.0
2016-09-16 12:10:00,108.14,108.25,108.0,108.05,20901.0,103.7742,103.8797,103.6398,103.6878,20901.0
2016-09-16 12:15:00,108.07,108.2,107.97,108.05,43492.0,103.707,103.8318,103.611,103.6878,43492.0
2016-09-16 12:20:00,108.08,108.17,108.02,108.05,17004.0,103.7166,103.803,103.659,103.6878,17004.0
2016-09-16 12:25:00,108.06,108.06,107.95,108.04,17225.0,103.6974,103.6974,103.5919,103.6782,17225.0
2016-09-16 12:30:00,108.04,108.23,108.0,108.08,61856.0,103.6782,103.8606,103.6398,103.7166,61856.0
2016-09-16 12:35:00,108.1,108.11,107.91,107.91,14407.0,103.7358,103.7454,103.5535,103.5535,14407.0
2016-09-16 12:40:00,107.94,107.94,107.52,107.58,26129.0,103.5823,103.5823,103.1792,103.2368,26129.0
2016-09-16 12:45:00,107.58,107.8,107.53,107.7,50704.0,103.2368,103.4479,103.1888,103.3519,50704.0
2016-09-16 12:50:00,107.72,107.83,107.66,107.78,30472.0,103.3711,103.4767,103.3136,103.4287,30472.0
2016-09-16 12:55:00,107.79,107.98,107.75,107.92,44257.0,103.4383,103.6206,103.3999,103.5631,44257.0
2016-09-16 13:00:00,107.9,107.95,107.83,107.83,51899.0,103.5439,103.5919,103.4767,103.4767,51899.0
2016-09-16 13:05:00,107.81,107.81,107.61,107.62,13848.0,103.4575,103.4575,103.2656,103.2752,13848.0
2016-09-16 13:10:00,107.62,107.62,107.48,107.51,32123.0,103.2752,103.2752,103.1408,103.1696,32123.0
2016-09-16 13:15:00,107.49,107.6,107.43,107.5,33307.0,103.1504,103.256,103.0929,103.16,33307.0
2016-09-16 13:20:00,107.51,107.51,107.27,107.43,38136.0,103.1696,103.1696,102.9393,103.0929,38136.0
2016-09-16 13:25:00,107.42,107.52,107.31,107.31,17791.0,103.0833,103.1792,102.9777,102.9777,17791.0
2016-09-16 13:30:00,107.31,107.48,107.26,107.26,45059.0,102.9777,103.1408,102.9297,102.9297,45059.0
2016-09-16 13:35:00,107.28,107.34,107.14,107.3,39210.0,102.9489,103.0065,102.8146,102.9681,39210.0
2016-09-16 13:40:00,107.31,107.31,107.02,107.2,45094.0,102.9777,102.9777,102.6994,102.8721,45094.0
2016-09-16 13:45:00,107.2,107.27,107.1,107.12,24271.0,102.8721,102.9393,102.7762,102.7954,24271.0
2016-09-16 13:50:00,107.12,107.15,106.95,107.09,67874.0,102.7954,102.8242,102.6322,102.7666,67874.0
2016-09-16 13:55:00,107.09,107.13,107.0,107.08,55449.0,102.7666,102.805,102.6802,102.757,55449.0
2016-09-16 14:00:00,107.07,107.09,106.91,106.92,32972.0,102.7474,102.7666,102.5938,102.6034,32972.0
2016-09-16 14:05:00,106.92,107.3,106.86,107.29,72749.0,102.6034,102.9681,102.5459,102.9585,72749.0
2016-09-16 14:10:00,107.31,107.59,107.29,107.49,36561.0,102.9777,103.2464,102.9585,103.1504,36561.0
2016-09-16 14:15:00,107.48,107.5,107.24,107.28,29910.0,103.1408,103.16,102.9105,102.9489,29910.0
2016-09-16 14:20:00,107.28,107.42,107.27,107.42,32263.0,102.9489,103.0833,102.9393,103.0833,32263.0
2016-09-16 14:25:00,107.4,107.48,107.35,107.37,24925.0,103.0641,103.1408,103.0161,103.0353,24925.0
2016-09-16 14:30:00,107.37,107.76,107.37,107.56,82474.0,103.0353,103.4095,103.0353,103.2176,82474.0
2016-09-16 14:35:00,107.59,107.79,107.54,107.71,92597.0,103.2464,103.4383,103.1984,103.3615,92597.0
2016-09-16 14:40:00,107.71,107.98,107.56,107.94,42858.0,103.3615,103.6206,103.2176,103.5823,42858.0
2016-09-16 14:45:00,107.92,108.03,107.76,107.78,240940.0,103.5631,103.6686,103.4095,103.4287,240940.0
2016-09-16 14:50:00,107.76,108.23,107.76,108.07,110881.0,103.4095,103.8606,103.4095,103.707,110881.0
2016-09-16 14:55:00,108.09,108.09,107.66,107.74,85043.0,103.7262,103.7262,103.3136,103.3903,85043.0
2016-09-16 15:00:00,107.74,107.81,107.69,107.81,54761.0,103.3903,103.4575,103.3424,103.4575,54761.0
2016-09-16 15:05:00,107.79,108.18,107.78,108.11,78732.0,103.4383,103.8126,103.4287,103.7454,78732.0
2016-09-16 15:10:00,108.12,108.12,107.96,108.02,40931.0,103.755,103.755,103.6015,103.659,40931.0
2016-09-16 15:15:00,108.02,108.1,107.98,108.08,161687.0,103.659,103.7358,103.6206,103.7166,161687.0
2016-09-16 15:20:00,108.11,108.16,108.09,108.11,75101.0,103.7454,103.7934,103.7262,103.7454,75101.0
2016-09-16 15:25:00,108.1,108.16,108.05,108.11,75708.0,103.7358,103.7934,103.6878,103.7454,75708.0
2016-09-16 15:30:00,108.13,108.16,108.07,108.08,133992.0,103.7646,103.7934,103.707,103.7166,133992.0
2016-09-16 15:35:00,108.08,108.13,108.03,108.06,48467.0,103.7166,103.7646,103.6686,103.6974,48467.0
2016-09-16 15:40:00,108.06,108.11,108.01,108.01,47515.0,103.6974,103.7454,103.6494,103.6494,47515.0
2016-09-16 15:45:00,108.01,108.16,108.01,108.11,98597.0,103.6494,103.7934,103.6494,103.7454,98597.0
2016-09-16 15:50:00,108.08,108.09,107.87,107.9,101340.0,103.7166,103.7262,103.5151,103.5439,101340.0
2016-09-16 15:55:00,107.89,107.9,107.7,107.83,229048.0,103.5343,103.5439,103.3519,103.4767,229048.0
2016-09-19 09:30:00,108.56,108.79,107.3,107.48,53222.0,104.1772,104.3979,102.9681,103.1408,53222.0
2016-09-19 09:35:00,107.42,107.73,107.15,107.59,54695.0,103.0833,103.3807,102.8242,103.2464,54695.0
2016-09-19 09:40:00,107.6,107.66,106.93,107.02,55874.0,103.256,103.3136,102.613,102.6994,55874.0
2016-09-19 09:45:00,107.09,107.12,106.66,107.02,75517.0,102.7666,102.7954,102.3539,102.6994,75517.0
2016-09-19 09:50:00,107.0,107.66,106.94,107.66,88112.0,102.6802,103.3136,102.6226,103.3136,88112.0
2016-09-19 09:55:00,107.68,108.06,107.66,107.99,133951.0,103.3328,103.6974,103.3136,103.6302,133951.0
2016-09-19 10:00:00,108.01,108.76,107.91,108.71,48413.0,103.6494,104.3692,103.5535,104.3212,48413.0
2016-09-19 10:05:00,108.7,108.71,108.28,108.32,35182.0,104.3116,104.3212,103.9085,103.9469,35182.0
2016-09-19 10:10:00,108.31,108.31,108.07,108.15,253084.0,103.9373,103.9373,103.707,103.7838,253084.0
2016-09-19 10:15:00,108.09,108.45,108.05,108.44,380968.0,103.7262,104.0717,103.6878,104.0621,380968.0
2016-09-19 10:20:00,108.48,108.71,108.27,108.36,87131.0,104.1005,104.3212,103.8989,103.9853,87131.0
2016-09-19 10:25:00,108.35,108.61,108.35,108.57,63167.0,103.9757,104.2252,103.9757,104.1868,63167.0
2016-09-19 10:30:00,108.55,108.66,108.3,108.42,24152.0,104.1676,104.2732,103.9277,104.0429,24152.0
2016-09-19 10:35:00,108.41,108.5,108.2,108.33,122746.0,104.0333,104.1197,103.8318,103.9565,122746.0
2016-09-19 10:40:00,108.35,108.4,108.1,108.15,105628.0,103.9757,104.0237,103.7358,103.7838,105628.0
2016-09-19 10:45:00,108.13,108.2,107.9,107.92,42376.0,103.7646,103.8318,103.5439,103.5631,42376.0
2016-09-19 10:50:00,107.9,108.0,107.84,107.85,76862.0,103.5439,103.6398,103.4863,103.4959,76862.0
2016-09-19 10:55:00,107.83,107.83,107.4,107.56,75164.0,103.4767,103.4767,103.0641,103.2176,75164.0
2016-09-19 11:00:00,107.56,107.89,107.47,107.86,155794.0,103.2176,103.5343,103.1312,103.5055,155794.0
2016-09-19 11:05:00,107.82,107.96,107.7,107.94,21618.0,103.4671,103.6015,103.3519,103.5823,21618.0
2016-09-19 11:10:00,107.98,108.03,107.78,107.8,20632.0,103.6206,103.6686,103.4287,103.4479,20632.0
2016-09-19 11:15:00,107.8,107.88,107.72,107.72,44642.0,103.4479,103.5247,103.3711,103.3711,44642.0
2016-09-19 11:20:00,107.74,107.87,107.73,107.86,105600.0,103.3903,103.5151,103.3807,103.5055,105600.0
2016-09-19 11:25:00,107.87,108.11,107.84,107.88,16991.0,103.5151,103.7454,103.4863,103.5247,16991.0
2016-09-19 11:30:00,107.85,107.89,107.73,107.89,35861.0,103.4959,103.5343,103.3807,103.5343,35861.0
2016-09-19 11:35:00,107.89,108.18,107.89,108.16,17182.0,103.5343,103.8126,103.5343,103.7934,17182.0
2016-09-19 11:40:00,108.18,108.24,107.95,107.98,13516.0,103.8126,103.8701,103.5919,103.6206,13516.0
2016-09-19 11:45:00,108.01,108.09,107.88,107.92,7748.0,103.6494,103.7262,103.5247,103.5631,7748.0
2016-09-19 11:50:00,107.93,108.02,107.82,107.9,7524.0,103.5727,103.659,103.4671,103.5439,7524.0
2016-09-19 11:55:00,107.92,108.1,107.89,108.08,9124.0,103.5631,103.7358,103.5343,103.7166,9124.0
2016-09-19 12:00:00,108.05,108.09,107.74,107.8,60602.0,103.6878,103.7262,103.3903,103.4479,60602.0
2016-09-19 12:05:00,107.79,107.99,107.78,107.84,9632.0,103.4383,103.6302,103.4287,103.4863,9632.0
2016-09-19 12:10:00,107.87,108.2,107.76,107.88,73746.0,103.5151,103.8318,103.4095,103.5247,73746.0
2016-09-19 12:15:00,107.84,107.84,107.49,107.57,74737.0,103.4863,103.4863,103.1504,103.2272,74737.0
2016-09-19 12:20:00,107.52,107.65,107.49,107.56,12797.0,103.1792,103.304,103.1504,103.2176,12797.0
2016-09-19 12:25:00,107.55,107.61,107.47,107.52,33503.0,103.208,103.2656,103.1312,103.1792,33503.0
2016-09-19 12:30:00,107.54,107.55,107.37,107.37,14114.0,103.1984,103.208,103.0353,103.0353,14114.0
2016-09-19 12:35:00,107.39,107.45,107.29,107.42,30302.0,103.0545,103.112,102.9585,103.0833,30302.0
2016-09-19 12:40:00,107.42,107.48,107.39,107.4,12364.0,103.0833,103.1408,103.0545,103.0641,12364.0
2016-09-19 12:45:00,107.38,107.38,107.22,107.23,7634.0,103.0449,103.0449,102.8913,102.9009,7634.0
2016-09-19 12:50:00,107.23,107.25,107.14,107.18,7453.0,102.9009,102.9201,102.8146,102.8529,7453.0
2016-09-19 12:55:00,107.21,107.22,106.92,106.96,34876.0,102.8817,102.8913,102.6034,102.6418,34876.0
2016-09-19 13:00:00,106.95,107.07,106.91,106.98,22711.0,102.6322,102.7474,102.5938,102.661,22711.0
2016-09-19 13:05:00,106.98,107.07,106.97,107.03,14717.0,102.661,102.7474,102.6514,102.709,14717.0
2016-09-19 13:10:00,107.02,107.03,106.93,106.95,15966.0,102.6994,102.709,102.613,102.6322,15966.0
2016-09-19 13:15:00,106.96,106.99,106.89,106.89,18439.0,102.6418,102.6706,102.5747,102.5747,18439.0
2016-09-19 13:20:00,106.88,106.91,106.77,106.91,10093.0,102.5651,102.5938,102.4595,102.5938,10093.0
2016-09-19 13:25:00,106.9,107.08,106.89,107.07,45138.0,102.5842,102.757,102.5747,102.7474,45138.0
2016-09-19 13:30:00,107.07,107.08,106.99,107.01,82183.0,102.7474,102.757,102.6706,102.6898,82183.0
2016-09-19 13:35:00,107.01,107.01,106.92,106.93,45555.0,102.6898,102.6898,102.6034,102.613,45555.0
2016-09-19 13:40:00,106.93,107.02,106.7,106.7,11803.0,102.613,102.6994,102.3923,102.3923,11803.0
2016-09-19 13:45:00,106.72,106.91,106.72,106.89,8093.0,102.4115,102.5938,102.4115,102.5747,8093.0
2016-09-19 13:50:00,106.92,107.0,106.82,106.99,8414.0,102.6034,102.6802,102.5075,102.6706,8414.0
2016-09-19 13:55:00,106.98,106.99,106.81,106.99,6884.0,102.661,102.6706,102.4979,102.6706,6884.0
2016-09-19 14:00:00,106.99,107.12,106.98,107.06,11471.0,102.6706,102.7954,102.661,102.7378,11471.0
2016-09-19 14:05:00,107.05,107.36,107.05,107.36,65733.0,102.7282,103.0257,102.7282,103.0257,65733.0
2016-09-19 14:10:00,107.37,107.43,107.2,107.24,17742.0,103.0353,103.0929,102.8721,102.9105,17742.0
2016-09-19 14:15:00,107.23,107.23,107.0,107.01,40345.0,102.9009,102.9009,102.6802,102.6898,40345.0
2016-09-19 14:20:00,106.98,107.0,106.83,107.0,14290.0,102.661,102.6802,102.5171,102.6802,14290.0
2016-09-19 14:25:00,106.95,106.98,106.78,106.87,4749.0,102.6322,102.661,102.4691,102.5555,4749.0
2016-09-19 14:30:00,106.92,106.98,106.74,106.74,20651.0,102.6034,102.661,102.4307,102.4307,20651.0
2016-09-19 14:35:00,106.76,106.86,106.65,106.65,15802.0,102.4499,102.5459,102.3443,102.3443,15802.0
2016-09-19 14:40:00,106.69,106.77,106.59,106.59,16518.0,102.3827,102.4595,102.2868,102.2868,16518.0
2016-09-19 14:45:00,106.59,106.9,106.59,106.74,13715.0,102.2868,102.5842,102.2868,102.4307,13715.0
2016-09-19 14:50:00,106.79,106.84,106.67,106.67,14998.0,102.4787,102.5267,102.3635,102.3635,14998.0
2016-09-19 14:55:00,106.68,106.73,106.62,106.68,10983.0,102.3731,102.4211,102.3156,102.3731,10983.0
2016-09-19 15:00:00,106.7,106.72,106.58,106.59,27583.0,102.3923,102.4115,102.2772,102.2868,27583.0
2016-09-19 15:05:00,106.59,106.67,106.53,106.57,22823.0,102.2868,102.3635,102.2292,102.2676,22823.0
2016-09-19 15:10:00,106.55,106.69,106.54,106.58,14650.0,102.2484,102.3827,102.2388,102.2772,14650.0
2016-09-19 15:15:00,106.59,106.59,106.26,106.29,40560.0,102.2868,102.2868,101.9701,101.9989,40560.0
2016-09-19 15:20:00,106.29,106.36,106.12,106.28,53167.0,101.9989,102.066,101.8357,101.9893,53167.0
2016-09-19 15:25:00,106.28,106.32,106.09,106.09,57505.0,101.9893,102.0277,101.8069,101.8069,57505.0
2016-09-19 15:30:00,106.1,106.11,105.74,106.0,72652.0,101.8165,101.8261,101.4711,101.7206,72652.0
2016-09-19 15:35:00,106.02,106.25,105.97,106.24,70148.0,101.7398,101.9605,101.6918,101.9509,70148.0
2016-09-19 15:40:00,106.26,106.27,106.16,106.19,115554.0,101.9701,101.9797,101.8741,101.9029,115554.0
2016-09-19 15:45:00,106.2,106.25,106.11,106.13,48108.0,101.9125,101.9605,101.8261,101.8453,48108.0
2016-09-19 15:50:00,106.14,106.17,106.01,106.05,74169.0,101.8549,101.8837,101.7302,101.7686,74169.0
2016-09-19 15:55:00,106.06,106.16,106.03,106.11,80161.0,101.7782,101.8741,101.7494,101.8261,80161.0
2016-09-20 09:30:00,106.99,107.12,106.46,106.76,38959.0,102.6706,102.7954,102.162,102.4499,38959.0
2016-09-20 09:35:00,106.76,106.89,106.28,106.52,58897.0,102.4499,102.5747,101.9893,102.2196,58897.0
2016-09-20 09:40:00,106.5,106.51,106.17,106.17,26878.0,102.2004,102.21,101.8837,101.8837,26878.0
2016-09-20 09:45:00,106.14,106.29,106.02,106.02,22215.0,101.8549,101.9989,101.7398,101.7398,22215.0
2016-09-20 09:50:00,106.0,106.8,106.0,106.8,41560.0,101.7206,102.4883,101.7206,102.4883,41560.0
2016-09-20 09:55:00,106.81,106.83,106.55,106.59,38991.0,102.4979,102.5171,102.2484,102.2868,38991.0
2016-09-20 10:00:00,106.59,106.78,106.58,106.73,36657.0,102.2868,102.4691,102.2772,102.4211,36657.0
2016-09-20 10:05:00,106.73,106.77,106.42,106.42,23371.0,102.4211,102.4595,102.1236,102.1236,23371.0
2016-09-20 10:10:00,106.41,106.5,106.05,106.09,19473.0,102.114,102.2004,101.7686,101.8069,19473.0
2016-09-20 10:15:00,106.08,106.2,106.05,106.16,25480.0,101.7974,101.9125,101.7686,101.8741,25480.0
2016-09-20 10:20:00,106.16,106.37,106.16,106.16,32536.0,101.8741,102.0756,101.8741,101.8741,32536.0
2016-09-20 10:25:00,106.2,106.26,106.05,106.1,23499.0,101.9125,101.9701,101.7686,101.8165,23499.0
2016-09-20 10:30:00,106.09,106.38,106.09,106.11,16851.0,101.8069,102.0852,101.8069,101.8261,16851.0
2016-09-20 10:35:00,106.07,106.08,105.75,105.75,24067.0,101.7878,101.7974,101.4807,101.4807,24067.0
2016-09-20 10:40:00,105.77,105.78,105.62,105.68,28828.0,101.4999,101.5095,101.3559,101.4135,28828.0
2016-09-20 10:45:00,105.71,105.82,105.62,105.81,39202.0,101.4423,101.5478,101.3559,101.5383,39202.0
2016-09-20 10:50:00,105.86,105.99,105.83,105.85,24514.0,101.5862,101.711,101.5574,101.5766,24514.0
2016-09-20 10:55:00,105.84,106.13,105.83,106.08,15944.0,101.567,101.8453,101.5574,101.7974,15944.0
2016-09-20 11:00:00,106.07,106.32,106.06,106.32,15303.0,101.7878,102.0277,101.7782,102.0277,15303.0
2016-09-20 11:05:00,106.32,106.55,106.32,106.55,14540.0,102.0277,102.2484,102.0277,102.2484,14540.0
2016-09-20 11:10:00,106.55,106.58,106.33,106.43,14404.0,102.2484,102.2772,102.0373,102.1332,14404.0
2016-09-20 11:15:00,106.39,106.44,106.25,106.25,11300.0,102.0948,102.1428,101.9605,101.9605,11300.0
2016-09-20 11:20:00,106.26,106.26,106.05,106.09,16600.0,101.9701,101.9701,101.7686,101.8069,16600.0
2016-09-20 11:25:00,106.11,106.22,106.1,106.21,15227.0,101.8261,101.9317,101.8165,101.9221,15227.0
2016-09-20 11:30:00,106.26,106.39,106.26,106.35,24035.0,101.9701,102.0948,101.9701,102.0565,24035.0
2016-09-20 11:35:00,106.36,106.45,106.33,106.42,23442.0,102.066,102.1524,102.0373,102.1236,23442.0
2016-09-20 11:40:00,106.43,106.53,106.42,106.42,26548.0,102.1332,102.2292,102.1236,102.1236,26548.0
2016-09-20 11:45:00,106.47,106.53,106.44,106.5,14800.0,102.1716,102.2292,102.1428,102.2004,14800.0
2016-09-20 11:50:00,106.51,106.59,106.51,106.56,10899.0,102.21,102.2868,102.21,102.258,10899.0
2016-09-20 11:55:00,106.55,106.55,106.22,106.3,13193.0,102.2484,102.2484,101.9317,102.0085,13193.0
2016-09-20 12:00:00,106.31,106.34,106.2,106.3,46944.0,102.0181,102.0469,101.9125,102.0085,46944.0
2016-09-20 12:05:00,106.31,106.47,106.31,106.43,44929.0,102.0181,102.1716,102.0181,102.1332,44929.0
2016-09-20 12:10:00,106.42,106.46,106.3,106.3,11441.0,102.1236,102.162,102.0085,102.0085,11441.0
2016-09-20 12:15:00,106.32,106.4,106.32,106.38,12654.0,102.0277,102.1044,102.0277,102.0852,12654.0
2016-09-20 12:20:00,106.38,106.52,106.38,106.48,13637.0,102.0852,102.2196,102.0852,102.1812,13637.0
2016-09-20 12:25:00,106.48,106.64,106.47,106.63,7698.0,102.1812,102.3347,102.1716,102.3251,7698.0
2016-09-20 12:30:00,106.63,106.68,106.53,106.54,7363.0,102.3251,102.3731,102.2292,102.2388,7363.0
2016-09-20 12:35:00,106.53,106.53,106.45,106.48,10890.0,102.2292,102.2292,102.1524,102.1812,10890.0
2016-09-20 12:40:00,106.49,106.52,106.45,106.47,14763.0,102.1908,102.2196,102.1524,102.1716,14763.0
2016-09-20 12:45:00,106.45,106.45,106.21,106.21,14919.0,102.1524,102.1524,101.9221,101.9221,14919.0
2016-09-20 12:50:00,106.2,106.42,106.2,106.42,25237.0,101.9125,102.1236,101.9125,102.1236,25237.0
2016-09-20 12:55:00,106.44,106.59,106.41,106.41,44657.0,102.1428,102.2868,102.114,102.114,44657.0
2016-09-20 13:00:00,106.41,106.63,106.41,106.59,53561.0,102.114,102.3251,102.114,102.2868,53561.0
2016-09-20 13:05:00,106.59,106.65,106.59,106.63,15581.0,102.2868,102.3443,102.2868,102.3251,15581.0
2016-09-20 13:10:00,106.62,106.73,106.53,106.54,16006.0,102.3156,102.4211,102.2292,102.2388,16006.0
2016-09-20 13:15:00,106.55,106.71,106.51,106.7,9429.0,102.2484,102.4019,102.21,102.3923,9429.0
2016-09-20 13:20:00,106.71,106.84,106.71,106.77,38636.0,102.4019,102.5267,102.4019,102.4595,38636.0
2016-09-20 13:25:00,106.74,106.81,106.61,106.63,18282.0,102.4307,102.4979,102.306,102.3251,18282.0
2016-09-20 13:30:00,106.66,106.81,106.63,106.81,12027.0,102.3539,102.4979,102.3251,102.4979,12027.0
2016-09-20 13:35:00,106.79,107.12,106.78,107.11,25940.0,102.4787,102.7954,102.4691,102.7858,25940.0
2016-09-20 13:40:00,107.11,107.25,107.11,107.25,21292.0,102.7858,102.9201,102.7858,102.9201,21292.0
2016-09-20 13:45:00,107.23,107.34,107.12,107.15,29391.0,102.9009,103.0065,102.7954,102.8242,29391.0
2016-09-20 13:50:00,107.14,107.26,107.13,107.16,30504.0,102.8146,102.9297,102.805,102.8338,30504.0
2016-09-20 13:55:00,107.14,107.53,107.14,107.51,28012.0,102.8146,103.1888,102.8146,103.1696,28012.0
2016-09-20 14:00:00,107.5,107.74,107.44,107.73,79751.0,103.16,103.3903,103.1024,103.3807,79751.0
2016-09-20 14:05:00,107.68,107.78,107.55,107.69,32984.0,103.3328,103.4287,103.208,103.3424,32984.0
2016-09-20 14:10:00,107.66,107.78,107.53,107.76,29910.0,103.3136,103.4287,103.1888,103.4095,29910.0
2016-09-20 14:15:00,107.72,107.76,107.66,107.72,13406.0,103.3711,103.4095,103.3136,103.3711,13406.0
2016-09-20 14:20:00,107.7,107.75,107.7,107.72,16239.0,103.3519,103.3999,103.3519,103.3711,16239.0
2016-09-20 14:25:00,107.7,107.72,107.57,107.63,11981.0,103.3519,103.3711,103.2272,103.2848,11981.0
2016-09-20 14:30:00,107.61,107.62,107.48,107.6,24355.0,103.2656,103.2752,103.1408,103.256,24355.0
2016-09-20 14:35:00,107.58,107.64,107.52,107.64,17501.0,103.2368,103.2944,103.1792,103.2944,17501.0
2016-09-20 14:40:00,107.63,107.64,107.46,107.46,13837.0,103.2848,103.2944,103.1216,103.1216,13837.0
2016-09-20 14:45:00,107.44,107.48,107.37,107.47,13532.0,103.1024,103.1408,103.0353,103.1312,13532.0
2016-09-20 14:50:00,107.46,107.5,107.32,107.5,23848.0,103.1216,103.16,102.9873,103.16,23848.0
2016-09-20 14:55:00,107.48,107.58,107.44,107.51,20945.0,103.1408,103.2368,103.1024,103.1696,20945.0
2016-09-20 15:00:00,107.51,107.58,107.47,107.53,15314.0,103.1696,103.2368,103.1312,103.1888,15314.0
2016-09-20 15:05:00,107.53,107.62,107.47,107.62,20394.0,103.1888,103.2752,103.1312,103.2752,20394.0
2016-09-20 15:10:00,107.62,107.79,107.62,107.76,26383.0,103.2752,103.4383,103.2752,103.4095,26383.0
2016-09-20 15:15:00,107.74,107.78,107.72,107.74,29263.0,103.3903,103.4287,103.3711,103.3903,29263.0
2016-09-20 15:20:00,107.73,107.75,107.62,107.65,33658.0,103.3807,103.3999,103.2752,103.304,33658.0
2016-09-20 15:25:00,107.66,107.76,107.66,107.75,22709.0,103.3136,103.4095,103.3136,103.3999,22709.0
2016-09-20 15:30:00,107.76,107.78,107.71,107.77,27477.0,103.4095,103.4287,103.3615,103.4191,27477.0
2016-09-20 15:35:00,107.76,107.77,107.7,107.74,32251.0,103.4095,103.4191,103.3519,103.3903,32251.0
2016-09-20 15:40:00,107.74,107.79,107.71,107.75,29260.0,103.3903,103.4383,103.3615,103.3999,29260.0
2016-09-20 15:45:00,107.75,107.82,107.74,107.77,66793.0,103.3999,103.4671,103.3903,103.4191,66793.0
2016-09-20 15:50:00,107.75,107.79,107.71,107.79,70423.0,103.3999,103.4383,103.3615,103.4383,70423.0
2016-09-20 15:55:00,107.78,107.79,107.59,107.66,185663.0,103.4287,103.4383,103.2464,103.3136,185663.0
2016-09-21 09:30:00,107.85,107.96,107.32,107.59,29114.0,103.4959,103.6015,102.9873,103.2464,29114.0
2016-09-21 09:35:00,107.59,107.83,107.44,107.78,39734.0,103.2464,103.4767,103.1024,103.4287,39734.0
2016-09-21 09:40:00,107.72,108.13,107.6,107.91,35043.0,103.3711,103.7646,103.256,103.5535,35043.0
2016-09-21 09:45:00,107.91,108.1,107.9,107.97,41093.0,103.5535,103.7358,103.5439,103.611,41093.0
2016-09-21 09:50:00,107.97,108.14,107.87,107.96,24138.0,103.611,103.7742,103.5151,103.6015,24138.0
2016-09-21 09:55:00,107.95,108.13,107.94,108.0,25233.0,103.5919,103.7646,103.5823,103.6398,25233.0
2016-09-21 10:00:00,108.01,108.19,108.01,108.06,37244.0,103.6494,103.8222,103.6494,103.6974,37244.0
2016-09-21 10:05:00,108.02,108.08,107.84,107.87,23800.0,103.659,103.7166,103.4863,103.5151,23800.0
2016-09-21 10:10:00,107.84,108.11,107.84,108.05,28721.0,103.4863,103.7454,103.4863,103.6878,28721.0
2016-09-21 10:15:00,108.02,108.18,107.9,107.99,33957.0,103.659,103.8126,103.5439,103.6302,33957.0
2016-09-21 10:20:00,107.96,108.09,107.9,107.95,19460.0,103.6015,103.7262,103.5439,103.5919,19460.0
2016-09-21 10:25:00,107.9,107.94,107.85,107.93,32451.0,103.5439,103.5823,103.4959,103.5727,32451.0
2016-09-21 10:30:00,107.93,107.93,107.75,107.75,14956.0,103.5727,103.5727,103.3999,103.3999,14956.0
2016-09-21 10:35:00,107.77,107.82,107.62,107.62,16680.0,103.4191,103.4671,103.2752,103.2752,16680.0
2016-09-21 10:40:00,107.6,107.99,107.51,107.97,37953.0,103.256,103.6302,103.1696,103.611,37953.0
2016-09-21 10:45:00,107.98,108.02,107.73,107.89,42896.0,103.6206,103.659,103.3807,103.5343,42896.0
2016-09-21 10:50:00,107.91,108.01,107.85,107.96,37992.0,103.5535,103.6494,103.4959,103.6015,37992.0
2016-09-21 10:55:00,107.98,108.04,107.72,107.78,11931.0,103.6206,103.6782,103.3711,103.4287,11931.0
2016-09-21 11:00:00,107.73,107.75,107.61,107.62,6247.0,103.3807,103.3999,103.2656,103.2752,6247.0
2016-09-21 11:05:00,107.59,107.6,107.38,107.39,8122.0,103.2464,103.256,103.0449,103.0545,8122.0
2016-09-21 11:10:00,107.39,107.39,107.28,107.31,6932.0,103.0545,103.0545,102.9489,102.9777,6932.0
2016-09-21 11:15:00,107.35,107.54,107.26,107.54,8343.0,103.0161,103.1984,102.9297,103.1984,8343.0
2016-09-21 11:20:00,107.49,107.57,107.49,107.53,6600.0,103.1504,103.2272,103.1504,103.1888,6600.0
2016-09-21 11:25:00,107.52,107.57,107.5,107.57,4300.0,103.1792,103.2272,103.16,103.2272,4300.0
2016-09-21 11:30:00,107.56,107.57,107.28,107.32,6700.0,103.2176,103.2272,102.9489,102.9873,6700.0
2016-09-21 11:35:00,107.33,107.5,107.32,107.5,2946.0,102.9969,103.16,102.9873,103.16,2946.0
2016-09-21 11:40:00,107.49,107.54,107.45,107.5,12500.0,103.1504,103.1984,103.112,103.16,12500.0
2016-09-21 11:45:00,107.53,107.74,107.52,107.71,13100.0,103.1888,103.3903,103.1792,103.3615,13100.0
2016-09-21 11:50:00,107.7,107.73,107.35,107.35,7361.0,103.3519,103.3807,103.0161,103.0161,7361.0
2016-09-21 11:55:00,107.32,107.39,107.31,107.36,5800.0,102.9873,103.0545,102.9777,103.0257,5800.0
2016-09-21 12:00:00,107.35,107.51,107.35,107.5,7751.0,103.0161,103.1696,103.0161,103.16,7751.0
2016-09-21 12:05:00,107.49,107.53,107.37,107.37,5079.0,103.1504,103.1888,103.0353,103.0353,5079.0
2016-09-21 12:10:00,107.36,107.45,107.32,107.32,7071.0,103.0257,103.112,102.9873,102.9873,7071.0
2016-09-21 12:15:00,107.32,107.32,107.1,107.11,14175.0,102.9873,102.9873,102.7762,102.7858,14175.0
2016-09-21 12:20:00,107.11,107.23,107.11,107.22,8535.0,102.7858,102.9009,102.7858,102.8913,8535.0
2016-09-21 12:25:00,107.17,107.36,107.15,107.36,13766.0,102.8433,103.0257,102.8242,103.0257,13766.0
2016-09-21 12:30:00,107.34,107.44,107.34,107.43,5200.0,103.0065,103.1024,103.0065,103.0929,5200.0
2016-09-21 12:35:00,107.43,107.43,107.29,107.29,7100.0,103.0929,103.0929,102.9585,102.9585,7100.0
2016-09-21 12:40:00,107.29,107.33,107.23,107.25,6500.0,102.9585,102.9969,102.9009,102.9201,6500.0
2016-09-21 12:45:00,107.25,107.38,107.25,107.32,23874.0,102.9201,103.0449,102.9201,102.9873,23874.0
2016-09-21 12:50:00,107.33,107.48,107.33,107.48,5300.0,102.9969,103.1408,102.9969,103.1408,5300.0
2016-09-21 12:55:00,107.51,107.66,107.51,107.66,7308.0,103.1696,103.3136,103.1696,103.3136,7308.0
2016-09-21 13:00:00,107.64,107.72,107.63,107.66,11703.0,103.2944,103.3711,103.2848,103.3136,11703.0
2016-09-21 13:05:00,107.64,107.65,107.48,107.48,3300.0,103.2944,103.304,103.1408,103.1408,3300.0
2016-09-21 13:10:00,107.5,107.59,107.48,107.59,7150.0,103.16,103.2464,103.1408,103.2464,7150.0
2016-09-21 13:15:00,107.59,107.59,107.43,107.46,4600.0,103.2464,103.2464,103.0929,103.1216,4600.0
2016-09-21 13:20:00,107.49,107.49,107.31,107.34,8800.0,103.1504,103.1504,102.9777,103.0065,8800.0
2016-09-21 13:25:00,107.31,107.51,107.29,107.49,8377.0,102.9777,103.1696,102.9585,103.1504,8377.0
2016-09-21 13:30:00,107.47,107.57,107.47,107.52,7495.0,103.1312,103.2272,103.1312,103.1792,7495.0
2016-09-21 13:35:00,107.55,107.58,107.47,107.5,13733.0,103.208,103.2368,103.1312,103.16,13733.0
2016-09-21 13:40:00,107.49,107.55,107.41,107.5,10292.0,103.1504,103.208,103.0737,103.16,10292.0
2016-09-21 13:45:00,107.5,107.58,107.48,107.56,12346.0,103.16,103.2368,103.1408,103.2176,12346.0
2016-09-21 13:50:00,107.52,107.52,107.31,107.36,8100.0,103.1792,103.1792,102.9777,103.0257,8100.0
2016-09-21 13:55:00,107.36,107.5,107.31,107.31,16321.0,103.0257,103.16,102.9777,102.9777,16321.0
2016-09-21 14:00:00,107.29,107.79,107.17,107.67,51247.0,102.9585,103.4383,102.8433,103.3232,51247.0
2016-09-21 14:05:00,107.71,107.84,107.61,107.66,33155.0,103.3615,103.4863,103.2656,103.3136,33155.0
2016-09-21 14:10:00,107.65,107.93,107.58,107.69,44345.0,103.304,103.5727,103.2368,103.3424,44345.0
2016-09-21 14:15:00,107.68,107.86,107.64,107.65,65451.0,103.3328,103.5055,103.2944,103.304,65451.0
2016-09-21 14:20:00,107.69,107.78,107.49,107.49,39310.0,103.3424,103.4287,103.1504,103.1504,39310.0
2016-09-21 14:25:00,107.5,107.56,107.32,107.49,11638.0,103.16,103.2176,102.9873,103.1504,11638.0
2016-09-21 14:30:00,107.49,107.59,107.4,107.55,39530.0,103.1504,103.2464,103.0641,103.208,39530.0
2016-09-21 14:35:00,107.52,107.72,107.49,107.69,34437.0,103.1792,103.3711,103.1504,103.3424,34437.0
2016-09-21 14:40:00,107.63,107.74,107.5,107.57,31039.0,103.2848,103.3903,103.16,103.2272,31039.0
2016-09-21 14:45:00,107.53,107.68,107.46,107.52,15545.0,103.1888,103.3328,103.1216,103.1792,15545.0
2016-09-21 14:50:00,107.47,107.63,107.45,107.52,8559.0,103.1312,103.2848,103.112,103.1792,8559.0
2016-09-21 14:55:00,107.5,107.83,107.49,107.74,26538.0,103.16,103.4767,103.1504,103.3903,26538.0
2016-09-21 15:00:00,107.77,107.89,107.67,107.89,20789.0,103.4191,103.5343,103.3232,103.5343,20789.0
2016-09-21 15:05:00,107.9,108.02,107.77,107.84,22026.0,103.5439,103.659,103.4191,103.4863,22026.0
2016-09-21 15:10:00,107.86,108.08,107.85,108.08,10692.0,103.5055,103.7166,103.4959,103.7166,10692.0
2016-09-21 15:15:00,108.04,108.14,108.04,108.09,26642.0,103.6782,103.7742,103.6782,103.7262,26642.0
2016-09-21 15:20:00,108.09,108.2,108.07,108.11,20849.0,103.7262,103.8318,103.707,103.7454,20849.0
2016-09-21 15:25:00,108.11,108.11,107.98,107.99,17928.0,103.7454,103.7454,103.6206,103.6302,17928.0
2016-09-21 15:30:00,107.99,108.12,107.96,108.07,21431.0,103.6302,103.755,103.6015,103.707,21431.0
2016-09-21 15:35:00,108.07,108.12,107.99,108.08,24611.0,103.707,103.755,103.6302,103.7166,24611.0
2016-09-21 15:40:00,108.09,108.1,107.95,107.99,32200.0,103.7262,103.7358,103.5919,103.6302,32200.0
2016-09-21 15:45:00,108.0,108.16,108.0,108.14,58567.0,103.6398,103.7934,103.6398,103.7742,58567.0
2016-09-21 15:50:00,108.14,108.19,108.05,108.06,45368.0,103.7742,103.8222,103.6878,103.6974,45368.0
2016-09-21 15:55:00,108.05,108.14,108.02,108.02,67892.0,103.6878,103.7742,103.659,103.659,67892.0
2016-09-22 09:30:00,109.02,109.02,108.66,108.68,51428.0,104.6187,104.6187,104.2732,104.2924,51428.0
2016-09-22 09:35:00,108.78,108.8,108.38,108.69,13453.0,104.3883,104.4075,104.0045,104.302,13453.0
2016-09-22 09:40:00,108.61,108.95,108.59,108.81,13929.0,104.2252,104.5515,104.206,104.4171,13929.0
2016-09-22 09:45:00,108.78,108.86,108.69,108.86,18078.0,104.3883,104.4651,104.302,104.4651,18078.0
2016-09-22 09:50:00,108.86,109.0,108.8,108.95,21747.0,104.4651,104.5995,104.4075,104.5515,21747.0
2016-09-22 09:55:00,108.93,108.96,108.85,108.87,16225.0,104.5323,104.5611,104.4555,104.4747,16225.0
2016-09-22 10:00:00,108.87,108.95,108.8,108.9,12080.0,104.4747,104.5515,104.4075,104.5035,12080.0
2016-09-22 10:05:00,108.9,108.98,108.8,108.8,15548.0,104.5035,104.5803,104.4075,104.4075,15548.0
2016-09-22 10:10:00,108.8,108.81,108.61,108.65,12005.0,104.4075,104.4171,104.2252,104.2636,12005.0
2016-09-22 10:15:00,108.66,108.95,108.65,108.95,8500.0,104.2732,104.5515,104.2636,104.5515,8500.0
2016-09-22 10:20:00,108.95,108.99,108.89,108.99,6880.0,104.5515,104.5899,104.4939,104.5899,6880.0
2016-09-22 10:25:00,109.0,109.05,108.94,108.98,26526.0,104.5995,104.6474,104.5419,104.5803,26526.0
2016-09-22 10:30:00,108.99,109.01,108.85,108.94,12492.0,104.5899,104.6091,104.4555,104.5419,12492.0
2016-09-22 10:35:00,108.93,108.97,108.87,108.97,6400.0,104.5323,104.5707,104.4747,104.5707,6400.0
2016-09-22 10:40:00,108.96,109.01,108.87,108.88,10246.0,104.5611,104.6091,104.4747,104.4843,10246.0
2016-09-22 10:45:00,108.87,108.94,108.85,108.87,22727.0,104.4747,104.5419,104.4555,104.4747,22727.0
2016-09-22 10:50:00,108.87,108.93,108.83,108.87,22193.0,104.4747,104.5323,104.4363,104.4747,22193.0
2016-09-22 10:55:00,108.9,109.0,108.9,108.94,12892.0,104.5035,104.5995,104.5035,104.5419,12892.0
2016-09-22 11:00:00,108.93,109.0,108.93,108.96,6846.0,104.5323,104.5995,104.5323,104.5611,6846.0
2016-09-22 11:05:00,108.95,109.0,108.94,108.99,16077.0,104.5515,104.5995,104.5419,104.5899,16077.0
2016-09-22 11:10:00,109.0,109.0,108.94,109.0,8348.0,104.5995,104.5995,104.5419,104.5995,8348.0
2016-09-22 11:15:00,108.99,108.99,108.78,108.82,15476.0,104.5899,104.5899,104.3883,104.4267,15476.0
2016-09-22 11:20:00,108.81,108.81,108.63,108.64,10926.0,104.4171,104.4171,104.2444,104.254,10926.0
2016-09-22 11:25:00,108.64,108.67,108.6,108.6,11565.0,104.254,104.2828,104.2156,104.2156,11565.0
2016-09-22 11:30:00,108.6,108.61,108.41,108.51,15986.0,104.2156,104.2252,104.0333,104.1292,15986.0
2016-09-22 11:35:00,108.52,108.53,108.39,108.43,6339.0,104.1388,104.1484,104.0141,104.0525,6339.0
2016-09-22 11:40:00,108.43,108.43,108.35,108.39,8579.0,104.0525,104.0525,103.9757,104.0141,8579.0
2016-09-22 11:45:00,108.42,108.53,108.42,108.51,9072.0,104.0429,104.1484,104.0429,104.1292,9072.0
2016-09-22 11:50:00,108.5,108.51,108.38,108.38,12400.0,104.1197,104.1292,104.0045,104.0045,12400.0
2016-09-22 11:55:00,108.38,108.45,108.36,108.45,6637.0,104.0045,104.0717,103.9853,104.0717,6637.0
2016-09-22 12:00:00,108.45,108.53,108.45,108.5,15466.0,104.0717,104.1484,104.0717,104.1197,15466.0
2016-09-22 12:05:00,108.49,108.57,108.49,108.49,19071.0,104.1101,104.1868,104.1101,104.1101,19071.0
2016-09-22 12:10:00,108.5,108.52,108.48,108.5,22025.0,104.1197,104.1388,104.1005,104.1197,22025.0
2016-09-22 12:15:00,108.51,108.51,108.41,108.51,9300.0,104.1292,104.1292,104.0333,104.1292,9300.0
2016-09-22 12:20:00,108.51,108.52,108.46,108.46,9920.0,104.1292,104.1388,104.0813,104.0813,9920.0
2016-09-22 12:25:00,108.48,108.56,108.42,108.56,6711.0,104.1005,104.1772,104.0429,104.1772,6711.0
2016-09-22 12:30:00,108.55,108.7,108.54,108.67,14784.0,104.1676,104.3116,104.158,104.2828,14784.0
2016-09-22 12:35:00,108.67,108.75,108.66,108.7,8312.0,104.2828,104.3596,104.2732,104.3116,8312.0
2016-09-22 12:40:00,108.7,108.73,108.6,108.66,8200.0,104.3116,104.3404,104.2156,104.2732,8200.0
2016-09-22 12:45:00,108.62,108.73,108.62,108.73,3900.0,104.2348,104.3404,104.2348,104.3404,3900.0
2016-09-22 12:50:00,108.72,108.75,108.69,108.69,9574.0,104.3308,104.3596,104.302,104.302,9574.0
2016-09-22 12:55:00,108.7,108.76,108.67,108.71,8400.0,104.3116,104.3692,104.2828,104.3212,8400.0
2016-09-22 13:00:00,108.72,108.8,108.7,108.78,2515.0,104.3308,104.4075,104.3116,104.3883,2515.0
2016-09-22 13:05:00,108.81,109.0,108.81,108.94,39134.0,104.4171,104.5995,104.4171,104.5419,39134.0
2016-09-22 13:10:00,108.94,109.01,108.93,108.97,12485.0,104.5419,104.6091,104.5323,104.5707,12485.0
2016-09-22 13:15:00,108.98,109.0,108.94,108.99,6850.0,104.5803,104.5995,104.5419,104.5899,6850.0
2016-09-22 13:20:00,108.96,109.0,108.94,108.96,9300.0,104.5611,104.5995,104.5419,104.5611,9300.0
2016-09-22 13:25:00,108.96,108.97,108.9,108.9,5859.0,104.5611,104.5707,104.5035,104.5035,5859.0
2016-09-22 13:30:00,108.92,108.97,108.92,108.97,1600.0,104.5227,104.5707,104.5227,104.5707,1600.0
2016-09-22 13:35:00,108.97,109.0,108.95,108.99,9991.0,104.5707,104.5995,104.5515,104.5899,9991.0
2016-09-22 13:40:00,108.96,108.97,108.93,108.95,10900.0,104.5611,104.5707,104.5323,104.5515,10900.0
2016-09-22 13:45:00,108.94,108.94,108.82,108.87,12923.0,104.5419,104.5419,104.4267,104.4747,12923.0
2016-09-22 13:50:00,108.85,108.86,108.78,108.83,3810.0,104.4555,104.4651,104.3883,104.4363,3810.0
2016-09-22 13:55:00,108.85,108.85,108.82,108.83,5100.0,104.4555,104.4555,104.4267,104.4363,5100.0
2016-09-22 14:00:00,108.84,108.9,108.82,108.9,4302.0,104.4459,104.5035,104.4267,104.5035,4302.0
2016-09-22 14:05:00,108.92,108.94,108.89,108.9,6650.0,104.5227,104.5419,104.4939,104.5035,6650.0
2016-09-22 14:10:00,108.9,108.9,108.6,108.6,6445.0,104.5035,104.5035,104.2156,104.2156,6445.0
2016-09-22 14:15:00,108.57,108.68,108.57,108.65,8900.0,104.1868,104.2924,104.1868,104.2636,8900.0
2016-09-22 14:20:00,108.67,108.72,108.61,108.67,7028.0,104.2828,104.3308,104.2252,104.2828,7028.0
2016-09-22 14:25:00,108.66,108.66,108.53,108.62,22822.0,104.2732,104.2732,104.1484,104.2348,22822.0
2016-09-22 14:30:00,108.61,108.62,108.52,108.53,4700.0,104.2252,104.2348,104.1388,104.1484,4700.0
2016-09-22 14:35:00,108.52,108.62,108.45,108.62,8470.0,104.1388,104.2348,104.0717,104.2348,8470.0
2016-09-22 14:40:00,108.6,108.63,108.55,108.57,4597.0,104.2156,104.2444,104.1676,104.1868,4597.0
2016-09-22 14:45:00,108.58,108.61,108.55,108.59,6350.0,104.1964,104.2252,104.1676,104.206,6350.0
2016-09-22 14:50:00,108.6,108.67,108.56,108.64,9321.0,104.2156,104.2828,104.1772,104.254,9321.0
2016-09-22 14:55:00,108.67,108.78,108.67,108.78,5793.0,104.2828,104.3883,104.2828,104.3883,5793.0
2016-09-22 15:00:00,108.78,108.83,108.76,108.79,10144.0,104.3883,104.4363,104.3692,104.3979,10144.0
2016-09-22 15:05:00,108.79,108.83,108.73,108.73,10000.0,104.3979,104.4363,104.3404,104.3404,10000.0
2016-09-22 15:10:00,108.74,108.84,108.74,108.8,8615.0,104.35,104.4459,104.35,104.4075,8615.0
2016-09-22 15:15:00,108.81,108.81,108.77,108.78,10400.0,104.4171,104.4171,104.3788,104.3883,10400.0
2016-09-22 15:20:00,108.78,108.87,108.77,108.87,14068.0,104.3883,104.4747,104.3788,104.4747,14068.0
2016-09-22 15:25:00,108.87,108.9,108.85,108.86,12781.0,104.4747,104.5035,104.4555,104.4651,12781.0
2016-09-22 15:30:00,108.86,108.9,108.84,108.88,12805.0,104.4651,104.5035,104.4459,104.4843,12805.0
2016-09-22 15:35:00,108.89,108.91,108.86,108.89,16439.0,104.4939,104.5131,104.4651,104.4939,16439.0
2016-09-22 15:40:00,108.89,108.91,108.85,108.89,23048.0,104.4939,104.5131,104.4555,104.4939,23048.0
2016-09-22 15:45:00,108.91,108.92,108.83,108.84,17310.0,104.5131,104.5227,104.4363,104.4459,17310.0
2016-09-22 15:50:00,108.85,108.85,108.78,108.8,46676.0,104.4555,104.4555,104.3883,104.4075,46676.0
2016-09-22 15:55:00,108.8,108.82,108.74,108.78,77473.0,104.4075,104.4267,104.35,104.3883,77473.0
2016-09-23 09:30:00,109.02,109.35,108.87,109.12,22653.0,104.6187,104.9353,104.4747,104.7146,22653.0
2016-09-23 09:35:00,109.02,109.24,108.85,109.13,28827.0,104.6187,104.8298,104.4555,104.7242,28827.0
2016-09-23 09:40:00,109.12,109.41,109.04,109.06,18276.0,104.7146,104.9929,104.6379,104.657,18276.0
2016-09-23 09:45:00,108.99,109.05,108.58,108.8,17174.0,104.5899,104.6474,104.1964,104.4075,17174.0
2016-09-23 09:50:00,108.79,108.91,108.54,108.67,8900.0,104.3979,104.5131,104.158,104.2828,8900.0
2016-09-23 09:55:00,108.71,108.88,108.58,108.58,23697.0,104.3212,104.4843,104.1964,104.1964,23697.0
2016-09-23 10:00:00,108.67,109.12,108.6,109.12,9521.0,104.2828,104.7146,104.2156,104.7146,9521.0
2016-09-23 10:05:00,109.16,109.16,108.87,108.87,29597.0,104.753,104.753,104.4747,104.4747,29597.0
2016-09-23 10:10:00,108.89,109.01,108.71,108.99,32170.0,104.4939,104.6091,104.3212,104.5899,32170.0
2016-09-23 10:15:00,109.02,109.11,108.96,109.02,23646.0,104.6187,104.705,104.5611,104.6187,23646.0
2016-09-23 10:20:00,109.04,109.36,109.02,109.36,28471.0,104.6379,104.9449,104.6187,104.9449,28471.0
2016-09-23 10:25:00,109.33,109.6,109.33,109.47,39190.0,104.9161,105.1752,104.9161,105.0505,39190.0
2016-09-23 10:30:00,109.46,109.69,109.45,109.69,17206.0,105.0409,105.2616,105.0313,105.2616,17206.0
2016-09-23 10:35:00,109.68,109.85,109.67,109.82,66763.0,105.252,105.4152,105.2424,105.3864,66763.0
2016-09-23 10:40:00,109.82,110.0,109.35,110.0,56344.0,105.3864,105.5591,104.9353,105.5591,56344.0
2016-09-23 10:45:00,110.01,110.02,109.67,109.7,23834.0,105.5687,105.5783,105.2424,105.2712,23834.0
2016-09-23 10:50:00,109.67,109.71,109.58,109.67,7194.0,105.2424,105.2808,105.1561,105.2424,7194.0
2016-09-23 10:55:00,109.65,109.98,109.59,109.97,22779.0,105.2232,105.5399,105.1656,105.5303,22779.0
2016-09-23 11:00:00,109.95,110.17,109.94,110.1,13790.0,105.5111,105.7222,105.5015,105.6551,13790.0
2016-09-23 11:05:00,110.12,110.17,110.01,110.05,5552.0,105.6742,105.7222,105.5687,105.6071,5552.0
2016-09-23 11:10:00,110.01,110.05,109.91,109.95,8407.0,105.5687,105.6071,105.4727,105.5111,8407.0
2016-09-23 11:15:00,109.93,109.96,109.88,109.95,15100.0,105.4919,105.5207,105.4439,105.5111,15100.0
2016-09-23 11:20:00,109.95,110.02,109.93,110.02,6442.0,105.5111,105.5783,105.4919,105.5783,6442.0
2016-09-23 11:25:00,110.03,110.19,110.0,110.01,10173.0,105.5879,105.7414,105.5591,105.5687,10173.0
2016-09-23 11:30:00,110.0,110.12,110.0,110.12,3704.0,105.5591,105.6742,105.5591,105.6742,3704.0
2016-09-23 11:35:00,110.14,110.16,110.09,110.13,9076.0,105.6934,105.7126,105.6455,105.6838,9076.0
2016-09-23 11:40:00,110.11,110.14,110.07,110.11,4360.0,105.6647,105.6934,105.6263,105.6647,4360.0
2016-09-23 11:45:00,110.11,110.13,109.91,109.94,11769.0,105.6647,105.6838,105.4727,105.5015,11769.0
2016-09-23 11:50:00,109.96,110.01,109.9,110.0,9560.0,105.5207,105.5687,105.4631,105.5591,9560.0
2016-09-23 11:55:00,110.0,110.02,109.94,109.97,11220.0,105.5591,105.5783,105.5015,105.5303,11220.0
2016-09-23 12:00:00,109.98,109.98,109.87,109.97,7414.0,105.5399,105.5399,105.4343,105.5303,7414.0
2016-09-23 12:05:00,109.97,109.98,109.88,109.88,8220.0,105.5303,105.5399,105.4439,105.4439,8220.0
2016-09-23 12:10:00,109.86,110.0,109.84,110.0,17742.0,105.4247,105.5591,105.4056,105.5591,17742.0
2016-09-23 12:15:00,109.97,109.99,109.88,109.97,10030.0,105.5303,105.5495,105.4439,105.5303,10030.0
2016-09-23 12:20:00,109.96,110.03,109.95,110.01,5912.0,105.5207,105.5879,105.5111,105.5687,5912.0
2016-09-23 12:25:00,110.0,110.01,109.82,109.83,16633.0,105.5591,105.5687,105.3864,105.396,16633.0
2016-09-23 12:30:00,109.82,109.83,109.77,109.8,10294.0,105.3864,105.396,105.3384,105.3672,10294.0
2016-09-23 12:35:00,109.79,109.83,109.77,109.81,9344.0,105.3576,105.396,105.3384,105.3768,9344.0
2016-09-23 12:40:00,109.8,109.83,109.78,109.8,4957.0,105.3672,105.396,105.348,105.3672,4957.0
2016-09-23 12:45:00,109.79,109.87,109.77,109.8,7353.0,105.3576,105.4343,105.3384,105.3672,7353.0
2016-09-23 12:50:00,109.78,109.86,109.77,109.77,7062.0,105.348,105.4247,105.3384,105.3384,7062.0
2016-09-23 12:55:00,109.79,109.8,109.74,109.75,3600.0,105.3576,105.3672,105.3096,105.3192,3600.0
2016-09-23 13:00:00,109.76,109.82,109.66,109.66,5514.0,105.3288,105.3864,105.2328,105.2328,5514.0
2016-09-23 13:05:00,109.65,109.75,109.61,109.61,10807.0,105.2232,105.3192,105.1848,105.1848,10807.0
2016-09-23 13:10:00,109.6,109.6,109.43,109.43,4162.0,105.1752,105.1752,105.0121,105.0121,4162.0
2016-09-23 13:15:00,109.4,109.49,109.4,109.45,4398.0,104.9833,105.0697,104.9833,105.0313,4398.0
2016-09-23 13:20:00,109.45,109.58,109.45,109.58,5312.0,105.0313,105.1561,105.0313,105.1561,5312.0
2016-09-23 13:25:00,109.6,109.76,109.58,109.76,7291.0,105.1752,105.3288,105.1561,105.3288,7291.0
2016-09-23 13:30:00,109.75,109.77,109.67,109.67,4396.0,105.3192,105.3384,105.2424,105.2424,4396.0
2016-09-23 13:35:00,109.67,109.68,109.6,109.6,2700.0,105.2424,105.252,105.1752,105.1752,2700.0
2016-09-23 13:40:00,109.59,109.65,109.59,109.65,4438.0,105.1656,105.2232,105.1656,105.2232,4438.0
2016-09-23 13:45:00,109.64,109.74,109.64,109.7,9000.0,105.2136,105.3096,105.2136,105.2712,9000.0
2016-09-23 13:50:00,109.68,109.81,109.62,109.77,15839.0,105.252,105.3768,105.1944,105.3384,15839.0
2016-09-23 13:55:00,109.77,109.85,109.74,109.84,10500.0,105.3384,105.4152,105.3096,105.4056,10500.0
2016-09-23 14:00:00,109.83,110.0,109.79,110.0,14787.0,105.396,105.5591,105.3576,105.5591,14787.0
2016-09-23 14:05:00,109.96,110.14,109.95,110.14,18675.0,105.5207,105.6934,105.5111,105.6934,18675.0
2016-09-23 14:10:00,110.14,110.24,110.07,110.24,20138.0,105.6934,105.7894,105.6263,105.7894,20138.0
2016-09-23 14:15:00,110.23,110.27,110.2,110.25,17722.0,105.7798,105.8182,105.751,105.799,17722.0
2016-09-23 14:20:00,110.24,110.26,110.19,110.25,9777.0,105.7894,105.8086,105.7414,105.799,9777.0
2016-09-23 14:25:00,110.24,110.24,110.15,110.18,6296.0,105.7894,105.7894,105.703,105.7318,6296.0
2016-09-23 14:30:00,110.14,110.14,110.04,110.14,6100.0,105.6934,105.6934,105.5975,105.6934,6100.0
2016-09-23 14:35:00,110.12,110.12,109.96,109.96,9600.0,105.6742,105.6742,105.5207,105.5207,9600.0
2016-09-23 14:40:00,109.94,109.95,109.9,109.94,5007.0,105.5015,105.5111,105.4631,105.5015,5007.0
2016-09-23 14:45:00,109.92,109.97,109.91,109.93,6987.0,105.4823,105.5303,105.4727,105.4919,6987.0
2016-09-23 14:50:00,109.93,109.93,109.83,109.92,5684.0,105.4919,105.4919,105.396,105.4823,5684.0
2016-09-23 14:55:00,109.89,110.03,109.89,110.03,10047.0,105.4535,105.5879,105.4535,105.5879,10047.0
2016-09-23 15:00:00,110.01,110.03,109.93,109.93,8190.0,105.5687,105.5879,105.4919,105.4919,8190.0
2016-09-23 15:05:00,109.92,110.09,109.91,110.02,10589.0,105.4823,105.6455,105.4727,105.5783,10589.0
2016-09-23 15:10:00,110.01,110.01,109.84,109.84,9308.0,105.5687,105.5687,105.4056,105.4056,9308.0
2016-09-23 15:15:00,109.88,109.91,109.82,109.91,9859.0,105.4439,105.4727,105.3864,105.4727,9859.0
2016-09-23 15:20:00,109.9,109.91,109.79,109.81,10529.0,105.4631,105.4727,105.3576,105.3768,10529.0
2016-09-23 15:25:00,109.8,110.02,109.8,110.02,12192.0,105.3672,105.5783,105.3672,105.5783,12192.0
2016-09-23 15:30:00,110.03,110.12,109.95,109.97,30809.0,105.5879,105.6742,105.5111,105.5303,30809.0
2016-09-23 15:35:00,109.98,110.02,109.94,110.01,32661.0,105.5399,105.5783,105.5015,105.5687,32661.0
2016-09-23 15:40:00,110.01,110.08,109.98,110.07,34487.0,105.5687,105.6359,105.5399,105.6263,34487.0
2016-09-23 15:45:00,110.06,110.06,109.94,109.97,31153.0,105.6167,105.6167,105.5015,105.5303,31153.0
2016-09-23 15:50:00,109.97,110.13,109.94,110.12,47050.0,105.5303,105.6838,105.5015,105.6742,47050.0
2016-09-23 15:55:00,110.13,110.15,109.87,109.91,104280.0,105.6838,105.703,105.4343,105.4727,104280.0
2016-09-26 09:30:00,109.35,109.59,109.02,109.1,12722.0,104.9353,105.1656,104.6187,104.6954,12722.0
2016-09-26 09:35:00,109.19,109.39,108.91,109.17,22244.0,104.7818,104.9737,104.5131,104.7626,22244.0
2016-09-26 09:40:00,109.25,109.25,108.97,109.0,7345.0,104.8394,104.8394,104.5707,104.5995,7345.0
2016-09-26 09:45:00,108.91,109.1,108.86,108.99,5187.0,104.5131,104.6954,104.4651,104.5899,5187.0
2016-09-26 09:50:00,109.04,109.04,108.79,108.84,8204.0,104.6379,104.6379,104.3979,104.4459,8204.0
2016-09-26 09:55:00,108.88,108.94,108.84,108.92,7802.0,104.4843,104.5419,104.4459,104.5227,7802.0
2016-09-26 10:00:00,108.91,108.95,108.79,108.89,6084.0,104.5131,104.5515,104.3979,104.4939,6084.0
2016-09-26 10:05:00,108.95,109.05,108.9,108.96,4630.0,104.5515,104.6474,104.5035,104.5611,4630.0
2016-09-26 10:10:00,109.01,109.22,108.99,109.22,2458.0,104.6091,104.8106,104.5899,104.8106,2458.0
2016-09-26 10:15:00,109.3,109.33,109.15,109.25,37006.0,104.8874,104.9161,104.7434,104.8394,37006.0
2016-09-26 10:20:00,109.29,109.34,109.21,109.21,10748.0,104.8778,104.9257,104.801,104.801,10748.0
2016-09-26 10:25:00,109.2,109.35,109.17,109.22,19974.0,104.7914,104.9353,104.7626,104.8106,19974.0
2016-09-26 10:30:00,109.24,109.24,109.05,109.08,3800.0,104.8298,104.8298,104.6474,104.6762,3800.0
2016-09-26 10:35:00,109.09,109.13,109.0,109.09,20413.0,104.6858,104.7242,104.5995,104.6858,20413.0
2016-09-26 10:40:00,109.07,109.18,109.06,109.16,8782.0,104.6666,104.7722,104.657,104.753,8782.0
2016-09-26 10:45:00,109.16,109.17,109.02,109.08,4319.0,104.753,104.7626,104.6187,104.6762,4319.0
2016-09-26 10:50:00,109.06,109.12,108.93,108.97,7421.0,104.657,104.7146,104.5323,104.5707,7421.0
2016-09-26 10:55:00,108.95,108.97,108.88,108.92,2150.0,104.5515,104.5707,104.4843,104.5227,2150.0
2016-09-26 11:00:00,108.89,108.9,108.8,108.84,5051.0,104.4939,104.5035,104.4075,104.4459,5051.0
2016-09-26 11:05:00,108.84,108.96,108.81,108.95,16121.0,104.4459,104.5611,104.4171,104.5515,16121.0
2016-09-26 11:10:00,109.0,109.12,108.87,108.87,6600.0,104.5995,104.7146,104.4747,104.4747,6600.0
2016-09-26 11:15:00,108.91,109.01,108.91,108.98,4248.0,104.5131,104.6091,104.5131,104.5803,4248.0
2016-09-26 11:20:00,109.0,109.08,108.91,108.91,3688.0,104.5995,104.6762,104.5131,104.5131,3688.0
2016-09-26 11:25:00,108.9,108.98,108.87,108.88,1300.0,104.5035,104.5803,104.4747,104.4843,1300.0
2016-09-26 11:30:00,108.88,108.88,108.69,108.75,4472.0,104.4843,104.4843,104.302,104.3596,4472.0
2016-09-26 11:35:00,108.78,108.88,108.78,108.86,10200.0,104.3883,104.4843,104.3883,104.4651,10200.0
2016-09-26 11:40:00,108.84,108.85,108.8,108.82,3839.0,104.4459,104.4555,104.4075,104.4267,3839.0
2016-09-26 11:45:00,108.82,108.91,108.82,108.84,3600.0,104.4267,104.5131,104.4267,104.4459,3600.0
2016-09-26 11:50:00,108.82,108.84,108.69,108.74,3630.0,104.4267,104.4459,104.302,104.35,3630.0
2016-09-26 11:55:00,108.74,108.78,108.69,108.77,8425.0,104.35,104.3883,104.302,104.3788,8425.0
2016-09-26 12:00:00,108.78,108.78,108.72,108.72,2900.0,104.3883,104.3883,104.3308,104.3308,2900.0
2016-09-26 12:05:00,108.71,108.81,108.71,108.79,2415.0,104.3212,104.4171,104.3212,104.3979,2415.0
2016-09-26 12:10:00,108.75,108.98,108.74,108.93,2200.0,104.3596,104.5803,104.35,104.5323,2200.0
2016-09-26 12:15:00,108.93,109.0,108.92,108.98,2724.0,104.5323,104.5995,104.5227,104.5803,2724.0
2016-09-26 12:20:00,109.0,109.0,108.87,108.9,11118.0,104.5995,104.5995,104.4747,104.5035,11118.0
2016-09-26 12:25:00,108.9,108.91,108.78,108.86,5632.0,104.5035,104.5131,104.3883,104.4651,5632.0
2016-09-26 12:30:00,108.89,108.9,108.82,108.89,2839.0,104.4939,104.5035,104.4267,104.4939,2839.0
2016-09-26 12:35:00,108.89,108.9,108.76,108.76,2900.0,104.4939,104.5035,104.3692,104.3692,2900.0
2016-09-26 12:40:00,108.71,108.8,108.64,108.8,2654.0,104.3212,104.4075,104.254,104.4075,2654.0
2016-09-26 12:45:00,108.81,108.87,108.78,108.78,1900.0,104.4171,104.4747,104.3883,104.3883,1900.0
2016-09-26 12:50:00,108.84,108.89,108.81,108.81,1500.0,104.4459,104.4939,104.4171,104.4171,1500.0
2016-09-26 12:55:00,108.8,108.82,108.71,108.74,3100.0,104.4075,104.4267,104.3212,104.35,3100.0
2016-09-26 13:00:00,108.74,108.74,108.68,108.69,700.0,104.35,104.35,104.2924,104.302,700.0
2016-09-26 13:05:00,108.66,108.68,108.56,108.58,5600.0,104.2732,104.2924,104.1772,104.1964,5600.0
2016-09-26 13:10:00,108.54,108.64,108.5,108.63,6106.0,104.158,104.254,104.1197,104.2444,6106.0
2016-09-26 13:15:00,108.67,108.73,108.66,108.69,1500.0,104.2828,104.3404,104.2732,104.302,1500.0
2016-09-26 13:20:00,108.71,108.76,108.7,108.71,3342.0,104.3212,104.3692,104.3116,104.3212,3342.0
2016-09-26 13:25:00,108.68,108.7,108.63,108.65,3982.0,104.2924,104.3116,104.2444,104.2636,3982.0
2016-09-26 13:30:00,108.66,108.66,108.6,108.6,4249.0,104.2732,104.2732,104.2156,104.2156,4249.0
2016-09-26 13:35:00,108.6,108.62,108.5,108.51,10325.0,104.2156,104.2348,104.1197,104.1292,10325.0
2016-09-26 13:40:00,108.51,108.65,108.51,108.59,21010.0,104.1292,104.2636,104.1292,104.206,21010.0
2016-09-26 13:45:00,108.62,108.74,108.62,108.7,8150.0,104.2348,104.35,104.2348,104.3116,8150.0
2016-09-26 13:50:00,108.75,108.75,108.72,108.74,12000.0,104.3596,104.3596,104.3308,104.35,12000.0
2016-09-26 13:55:00,108.72,108.72,108.63,108.66,3080.0,104.3308,104.3308,104.2444,104.2732,3080.0
2016-09-26 14:00:00,108.67,108.68,108.64,108.65,3133.0,104.2828,104.2924,104.254,104.2636,3133.0
2016-09-26 14:05:00,108.63,108.69,108.63,108.69,11598.0,104.2444,104.302,104.2444,104.302,11598.0
2016-09-26 14:10:00,108.68,108.69,108.59,108.62,6365.0,104.2924,104.302,104.206,104.2348,6365.0
2016-09-26 14:15:00,108.6,108.73,108.58,108.73,8967.0,104.2156,104.3404,104.1964,104.3404,8967.0
2016-09-26 14:20:00,108.74,108.81,108.71,108.81,8834.0,104.35,104.4171,104.3212,104.4171,8834.0
2016-09-26 14:25:00,108.81,108.88,108.79,108.88,3566.0,104.4171,104.4843,104.3979,104.4843,3566.0
2016-09-26 14:30:00,108.85,108.86,108.82,108.86,1906.0,104.4555,104.4651,104.4267,104.4651,1906.0
2016-09-26 14:35:00,108.87,108.9,108.8,108.82,6000.0,104.4747,104.5035,104.4075,104.4267,6000.0
2016-09-26 14:40:00,108.8,108.84,108.74,108.8,2255.0,104.4075,104.4459,104.35,104.4075,2255.0
2016-09-26 14:45:00,108.78,108.88,108.78,108.87,3186.0,104.3883,104.4843,104.3883,104.4747,3186.0
2016-09-26 14:50:00,108.88,108.94,108.86,108.93,14969.0,104.4843,104.5419,104.4651,104.5323,14969.0
2016-09-26 14:55:00,108.95,109.06,108.91,108.97,29775.0,104.5515,104.657,104.5131,104.5707,29775.0
2016-09-26 15:00:00,108.98,108.98,108.87,108.87,8002.0,104.5803,104.5803,104.4747,104.4747,8002.0
2016-09-26 15:05:00,108.83,108.94,108.8,108.87,35465.0,104.4363,104.5419,104.4075,104.4747,35465.0
2016-09-26 15:10:00,108.87,108.89,108.85,108.88,12086.0,104.4747,104.4939,104.4555,104.4843,12086.0
2016-09-26 15:15:00,108.88,108.92,108.87,108.92,18953.0,104.4843,104.5227,104.4747,104.5227,18953.0
2016-09-26 15:20:00,108.92,108.97,108.86,108.93,15095.0,104.5227,104.5707,104.4651,104.5323,15095.0
2016-09-26 15:25:00,108.93,109.05,108.91,109.03,53978.0,104.5323,104.6474,104.5131,104.6283,53978.0
2016-09-26 15:30:00,109.04,109.21,109.02,109.17,15522.0,104.6379,104.801,104.6187,104.7626,15522.0
2016-09-26 15:35:00,109.17,109.17,109.05,109.12,11161.0,104.7626,104.7626,104.6474,104.7146,11161.0
2016-09-26 15:40:00,109.12,109.17,109.02,109.05,17208.0,104.7146,104.7626,104.6187,104.6474,17208.0
2016-09-26 15:45:00,109.04,109.22,109.02,109.2,22989.0,104.6379,104.8106,104.6187,104.7914,22989.0
2016-09-26 15:50:00,109.18,109.18,109.04,109.08,24228.0,104.7722,104.7722,104.6379,104.6762,24228.0
2016-09-26 15:55:00,109.09,109.11,109.03,109.09,50407.0,104.6858,104.705,104.6283,104.6858,50407.0
2016-09-27 09:30:00,109.25,109.86,109.25,109.81,14664.0,104.8394,105.4247,104.8394,105.3768,14664.0
2016-09-27 09:35:00,109.8,110.23,109.79,110.2,26618.0,105.3672,105.7798,105.3576,105.751,26618.0
2016-09-27 09:40:00,110.13,110.97,110.1,110.96,54344.0,105.6838,106.4899,105.6551,106.4803,54344.0
2016-09-27 09:45:00,110.89,111.31,110.76,111.27,48340.0,106.4132,106.8162,106.2884,106.7778,48340.0
2016-09-27 09:50:00,111.27,111.29,111.0,111.27,38615.0,106.7778,106.797,106.5187,106.7778,38615.0
2016-09-27 09:55:00,111.3,111.77,111.3,111.73,24155.0,106.8066,107.2576,106.8066,107.2193,24155.0
2016-09-27 10:00:00,111.69,112.15,111.66,112.01,81042.0,107.1809,107.6223,107.1521,107.4879,81042.0
2016-09-27 10:05:00,112.01,112.02,111.67,111.68,25319.0,107.4879,107.4975,107.1617,107.1713,25319.0
2016-09-27 10:10:00,111.67,111.83,111.58,111.7,23899.0,107.1617,107.3152,107.0753,107.1905,23899.0
2016-09-27 10:15:00,111.71,111.98,111.71,111.88,12841.0,107.2001,107.4592,107.2001,107.3632,12841.0
2016-09-27 10:20:00,111.84,111.84,111.6,111.7,11070.0,107.3248,107.3248,107.0945,107.1905,11070.0
2016-09-27 10:25:00,111.65,111.71,111.54,111.63,7800.0,107.1425,107.2001,107.0369,107.1233,7800.0
2016-09-27 10:30:00,111.63,111.93,111.55,111.88,31009.0,107.1233,107.4112,107.0465,107.3632,31009.0
2016-09-27 10:35:00,111.86,112.12,111.8,112.12,50461.0,107.344,107.5935,107.2864,107.5935,50461.0
2016-09-27 10:40:00,112.06,112.24,112.0,112.24,15631.0,107.5359,107.7087,107.4784,107.7087,15631.0
2016-09-27 10:45:00,112.26,112.3,112.12,112.2,7810.0,107.7279,107.7662,107.5935,107.6703,7810.0
2016-09-27 10:50:00,112.15,112.36,112.07,112.26,29400.0,107.6223,107.8238,107.5455,107.7279,29400.0
2016-09-27 10:55:00,112.22,112.37,112.13,112.15,25388.0,107.6895,107.8334,107.6031,107.6223,25388.0
2016-09-27 11:00:00,112.11,112.18,111.94,112.05,27701.0,107.5839,107.6511,107.4208,107.5263,27701.0
2016-09-27 11:05:00,111.99,112.33,111.99,112.33,12840.0,107.4688,107.795,107.4688,107.795,12840.0
2016-09-27 11:10:00,112.28,112.71,112.28,112.69,23125.0,107.747,108.1597,107.747,108.1405,23125.0
2016-09-27 11:15:00,112.68,112.87,112.61,112.81,48914.0,108.1309,108.3132,108.0637,108.2556,48914.0
2016-09-27 11:20:00,112.79,113.05,112.76,112.86,44203.0,108.2365,108.486,108.2077,108.3036,44203.0
2016-09-27 11:25:00,112.87,113.2,112.86,113.2,35714.0,108.3132,108.6299,108.3036,108.6299,35714.0
2016-09-27 11:30:00,113.2,113.29,113.0,113.02,57014.0,108.6299,108.7163,108.438,108.4572,57014.0
2016-09-27 11:35:00,113.02,113.14,112.92,113.0,20708.0,108.4572,108.5723,108.3612,108.438,20708.0
2016-09-27 11:40:00,112.97,112.98,112.78,112.87,18320.0,108.4092,108.4188,108.2269,108.3132,18320.0
2016-09-27 11:45:00,112.87,113.09,112.7,112.95,29292.0,108.3132,108.5243,108.1501,108.39,29292.0
2016-09-27 11:50:00,112.93,112.96,112.84,112.91,8307.0,108.3708,108.3996,108.2844,108.3516,8307.0
2016-09-27 11:55:00,112.9,112.9,112.71,112.75,11956.0,108.342,108.342,108.1597,108.1981,11956.0
2016-09-27 12:00:00,112.75,112.77,112.58,112.59,12309.0,108.1981,108.2173,108.0349,108.0445,12309.0
2016-09-27 12:05:00,112.6,112.7,112.58,112.58,8324.0,108.0541,108.1501,108.0349,108.0349,8324.0
2016-09-27 12:10:00,112.6,112.76,112.59,112.73,6271.0,108.0541,108.2077,108.0445,108.1789,6271.0
2016-09-27 12:15:00,112.71,112.75,112.69,112.73,8180.0,108.1597,108.1981,108.1405,108.1789,8180.0
2016-09-27 12:20:00,112.72,112.94,112.7,112.87,16516.0,108.1693,108.3804,108.1501,108.3132,16516.0
2016-09-27 12:25:00,112.86,113.08,112.85,113.03,26577.0,108.3036,108.5147,108.294,108.4668,26577.0
2016-09-27 12:30:00,112.99,113.05,112.96,113.0,13047.0,108.4284,108.486,108.3996,108.438,13047.0
2016-09-27 12:35:00,112.99,113.08,112.99,113.06,7162.0,108.4284,108.5147,108.4284,108.4956,7162.0
2016-09-27 12:40:00,113.06,113.18,113.03,113.07,10387.0,108.4956,108.6107,108.4668,108.5052,10387.0
2016-09-27 12:45:00,113.06,113.11,112.99,113.09,13199.0,108.4956,108.5435,108.4284,108.5243,13199.0
2016-09-27 12:50:00,113.08,113.17,112.97,113.08,55696.0,108.5147,108.6011,108.4092,108.5147,55696.0
2016-09-27 12:55:00,113.08,113.08,112.84,112.85,11825.0,108.5147,108.5147,108.2844,108.294,11825.0
2016-09-27 13:00:00,112.84,112.85,112.77,112.83,11759.0,108.2844,108.294,108.2173,108.2748,11759.0
2016-09-27 13:05:00,112.78,112.81,112.68,112.72,7682.0,108.2269,108.2556,108.1309,108.1693,7682.0
2016-09-27 13:10:00,112.71,112.78,112.66,112.69,8462.0,108.1597,108.2269,108.1117,108.1405,8462.0
2016-09-27 13:15:00,112.68,112.8,112.61,112.71,11055.0,108.1309,108.2461,108.0637,108.1597,11055.0
2016-09-27 13:20:00,112.69,112.74,112.59,112.71,16472.0,108.1405,108.1885,108.0445,108.1597,16472.0
2016-09-27 13:25:00,112.72,112.72,112.61,112.72,6400.0,108.1693,108.1693,108.0637,108.1693,6400.0
2016-09-27 13:30:00,112.72,112.84,112.64,112.8,57610.0,108.1693,108.2844,108.0925,108.2461,57610.0
2016-09-27 13:35:00,112.81,112.91,112.8,112.91,39639.0,108.2556,108.3516,108.2461,108.3516,39639.0
2016-09-27 13:40:00,112.89,112.93,112.84,112.93,15149.0,108.3324,108.3708,108.2844,108.3708,15149.0
2016-09-27 13:45:00,112.91,112.96,112.83,112.87,10951.0,108.3516,108.3996,108.2748,108.3132,10951.0
2016-09-27 13:50:00,112.89,113.06,112.88,113.06,14340.0,108.3324,108.4956,108.3228,108.4956,14340.0
2016-09-27 13:55:00,113.06,113.08,112.99,113.01,5267.0,108.4956,108.5147,108.4284,108.4476,5267.0
2016-09-27 14:00:00,113.0,113.12,112.99,113.08,8427.0,108.438,108.5531,108.4284,108.5147,8427.0
2016-09-27 14:05:00,113.11,113.18,113.03,113.12,12810.0,108.5435,108.6107,108.4668,108.5531,12810.0
2016-09-27 14:10:00,113.14,113.21,113.04,113.06,9338.0,108.5723,108.6395,108.4764,108.4956,9338.0
2016-09-27 14:15:00,113.04,113.11,112.95,112.99,5300.0,108.4764,108.5435,108.39,108.4284,5300.0
2016-09-27 14:20:00,112.97,112.98,112.83,112.89,8642.0,108.4092,108.4188,108.2748,108.3324,8642.0
2016-09-27 14:25:00,112.87,112.97,112.82,112.97,7538.0,108.3132,108.4092,108.2652,108.4092,7538.0
2016-09-27 14:30:00,112.94,113.09,112.9,113.09,7034.0,108.3804,108.5243,108.342,108.5243,7034.0
2016-09-27 14:35:00,113.11,113.16,112.99,113.05,15823.0,108.5435,108.5915,108.4284,108.486,15823.0
2016-09-27 14:40:00,113.06,113.21,113.05,113.21,18920.0,108.4956,108.6395,108.486,108.6395,18920.0
2016-09-27 14:45:00,113.18,113.21,113.13,113.15,10707.0,108.6107,108.6395,108.5627,108.5819,10707.0
2016-09-27 14:50:00,113.12,113.15,113.0,113.04,19830.0,108.5531,108.5819,108.438,108.4764,19830.0
2016-09-27 14:55:00,113.03,113.07,112.97,113.06,14208.0,108.4668,108.5052,108.4092,108.4956,14208.0
2016-09-27 15:00:00,113.08,113.2,113.05,113.2,15508.0,108.5147,108.6299,108.486,108.6299,15508.0
2016-09-27 15:05:00,113.21,113.21,113.17,113.17,8308.0,108.6395,108.6395,108.6011,108.6011,8308.0
2016-09-27 15:10:00,113.16,113.17,113.02,113.05,17072.0,108.5915,108.6011,108.4572,108.486,17072.0
2016-09-27 15:15:00,113.05,113.16,112.99,113.14,11500.0,108.486,108.5915,108.4284,108.5723,11500.0
2016-09-27 15:20:00,113.12,113.12,112.88,112.92,16079.0,108.5531,108.5531,108.3228,108.3612,16079.0
2016-09-27 15:25:00,112.91,112.95,112.88,112.91,25290.0,108.3516,108.39,108.3228,108.3516,25290.0
2016-09-27 15:30:00,112.89,112.94,112.79,112.9,30174.0,108.3324,108.3804,108.2365,108.342,30174.0
2016-09-27 15:35:00,112.9,112.97,112.83,112.9,48504.0,108.342,108.4092,108.2748,108.342,48504.0
2016-09-27 15:40:00,112.9,113.12,112.9,113.12,37706.0,108.342,108.5531,108.342,108.5531,37706.0
2016-09-27 15:45:00,113.12,113.13,113.0,113.11,38086.0,108.5531,108.5627,108.438,108.5435,38086.0
2016-09-27 15:50:00,113.1,113.15,113.04,113.11,52621.0,108.5339,108.5819,108.4764,108.5435,52621.0
2016-09-27 15:55:00,113.1,113.13,113.07,113.1,102970.0,108.5339,108.5627,108.5052,108.5339,102970.0
2016-09-28 09:30:00,113.52,113.85,112.64,113.45,28756.0,108.937,109.2537,108.0925,108.8698,28756.0
2016-09-28 09:35:00,113.46,114.76,113.45,114.68,78468.0,108.8794,110.1269,108.8698,110.0502,78468.0
2016-09-28 09:40:00,114.64,115.38,114.48,115.04,172766.0,110.0118,110.7219,109.8582,110.3956,172766.0
2016-09-28 09:45:00,115.0,115.08,114.79,114.88,103100.0,110.3572,110.434,110.1557,110.2421,103100.0
2016-09-28 09:50:00,114.93,115.1,114.71,115.06,99252.0,110.2901,110.4532,110.0789,110.4148,99252.0
2016-09-28 09:55:00,115.07,115.39,115.0,115.35,110328.0,110.4244,110.7315,110.3572,110.6931,110328.0
2016-09-28 10:00:00,115.29,115.54,115.08,115.27,53652.0,110.6355,110.8754,110.434,110.6163,53652.0
2016-09-28 10:05:00,115.24,115.28,114.67,114.91,113941.0,110.5875,110.6259,110.0406,110.2709,113941.0
2016-09-28 10:10:00,114.94,115.05,114.85,115.03,73795.0,110.2997,110.4052,110.2133,110.386,73795.0
2016-09-28 10:15:00,115.03,115.5,114.84,115.49,48409.0,110.386,110.837,110.2037,110.8275,48409.0
2016-09-28 10:20:00,115.47,115.49,115.11,115.16,40447.0,110.8083,110.8275,110.4628,110.5108,40447.0
2016-09-28 10:25:00,115.16,115.2,114.9,115.01,73704.0,110.5108,110.5492,110.2613,110.3668,73704.0
2016-09-28 10:30:00,115.04,115.14,115.0,115.1,50412.0,110.3956,110.4916,110.3572,110.4532,50412.0
2016-09-28 10:35:00,115.09,115.18,114.96,115.13,67876.0,110.4436,110.53,110.3188,110.482,67876.0
2016-09-28 10:40:00,115.11,115.32,115.04,115.19,29067.0,110.4628,110.6643,110.3956,110.5396,29067.0
2016-09-28 10:45:00,115.16,115.28,114.96,115.0,56221.0,110.5108,110.6259,110.3188,110.3572,56221.0
2016-09-28 10:50:00,115.0,115.03,114.88,114.98,67959.0,110.3572,110.386,110.2421,110.338,67959.0
2016-09-28 10:55:00,114.98,115.02,114.5,114.52,103912.0,110.338,110.3764,109.8774,109.8966,103912.0
2016-09-28 11:00:00,114.52,114.92,114.5,114.87,65472.0,109.8966,110.2805,109.8774,110.2325,65472.0
2016-09-28 11:05:00,114.86,114.91,114.5,114.52,43482.0,110.2229,110.2709,109.8774,109.8966,43482.0
2016-09-28 11:10:00,114.51,114.86,114.5,114.86,71964.0,109.887,110.2229,109.8774,110.2229,71964.0
2016-09-28 11:15:00,114.85,115.08,114.85,114.94,52295.0,110.2133,110.434,110.2133,110.2997,52295.0
2016-09-28 11:20:00,114.94,115.05,114.87,115.04,61834.0,110.2997,110.4052,110.2325,110.3956,61834.0
2016-09-28 11:25:00,115.04,115.05,114.96,115.02,42607.0,110.3956,110.4052,110.3188,110.3764,42607.0
2016-09-28 11:30:00,115.02,115.1,114.96,115.08,39295.0,110.3764,110.4532,110.3188,110.434,39295.0
2016-09-28 11:35:00,115.07,115.18,115.01,115.04,29091.0,110.4244,110.53,110.3668,110.3956,29091.0
2016-09-28 11:40:00,115.02,115.19,115.0,115.1,23755.0,110.3764,110.5396,110.3572,110.4532,23755.0
2016-09-28 11:45:00,115.09,115.3,115.09,115.21,36673.0,110.4436,110.6451,110.4436,110.5588,36673.0
2016-09-28 11:50:00,115.2,115.22,115.05,115.2,10803.0,110.5492,110.5684,110.4052,110.5492,10803.0
2016-09-28 11:55:00,115.2,115.3,115.14,115.29,15267.0,110.5492,110.6451,110.4916,110.6355,15267.0
2016-09-28 12:00:00,115.27,115.39,115.2,115.37,22951.0,110.6163,110.7315,110.5492,110.7123,22951.0
2016-09-28 12:05:00,115.36,115.54,115.35,115.5,45219.0,110.7027,110.8754,110.6931,110.837,45219.0
2016-09-28 12:10:00,115.48,115.75,115.43,115.65,32254.0,110.8179,111.077,110.7699,110.981,32254.0
2016-09-28 12:15:00,115.67,115.8,115.5,115.52,25928.0,111.0002,111.1249,110.837,110.8562,25928.0
2016-09-28 12:20:00,115.5,115.52,115.31,115.41,17061.0,110.837,110.8562,110.6547,110.7507,17061.0
2016-09-28 12:25:00,115.43,115.6,115.42,115.44,10557.0,110.7699,110.933,110.7603,110.7795,10557.0
2016-09-28 12:30:00,115.42,115.45,115.2,115.21,17107.0,110.7603,110.7891,110.5492,110.5588,17107.0
2016-09-28 12:35:00,115.21,115.41,115.2,115.4,12906.0,110.5588,110.7507,110.5492,110.7411,12906.0
2016-09-28 12:40:00,115.39,115.48,115.29,115.41,17881.0,110.7315,110.8179,110.6355,110.7507,17881.0
2016-09-28 12:45:00,115.41,115.66,115.41,115.55,10585.0,110.7507,110.9906,110.7507,110.885,10585.0
2016-09-28 12:50:00,115.56,115.59,115.39,115.39,6900.0,110.8946,110.9234,110.7315,110.7315,6900.0
2016-09-28 12:55:00,115.43,115.52,115.31,115.45,16889.0,110.7699,110.8562,110.6547,110.7891,16889.0
2016-09-28 13:00:00,115.41,115.48,115.36,115.48,13397.0,110.7507,110.8179,110.7027,110.8179,13397.0
2016-09-28 13:05:00,115.48,115.55,115.37,115.48,18428.0,110.8179,110.885,110.7123,110.8179,18428.0
2016-09-28 13:10:00,115.51,115.51,115.37,115.48,24688.0,110.8466,110.8466,110.7123,110.8179,24688.0
2016-09-28 13:15:00,115.42,115.53,115.4,115.47,18484.0,110.7603,110.8658,110.7411,110.8083,18484.0
2016-09-28 13:20:00,115.5,115.6,115.43,115.43,17242.0,110.837,110.933,110.7699,110.7699,17242.0
2016-09-28 13:25:00,115.45,115.55,115.43,115.49,14711.0,110.7891,110.885,110.7699,110.8275,14711.0
2016-09-28 13:30:00,115.49,115.68,115.45,115.68,17756.0,110.8275,111.0098,110.7891,111.0098,17756.0
2016-09-28 13:35:00,115.66,115.7,115.49,115.5,11094.0,110.9906,111.029,110.8275,110.837,11094.0
2016-09-28 13:40:00,115.51,115.67,115.5,115.66,11594.0,110.8466,111.0002,110.837,110.9906,11594.0
2016-09-28 13:45:00,115.68,115.77,115.68,115.71,16664.0,111.0098,111.0961,111.0098,111.0386,16664.0
2016-09-28 13:50:00,115.72,115.74,115.64,115.74,41606.0,111.0482,111.0674,110.9714,111.0674,41606.0
2016-09-28 13:55:00,115.74,115.89,115.73,115.89,40160.0,111.0674,111.2113,111.0578,111.2113,40160.0
2016-09-28 14:00:00,115.89,115.93,115.74,115.8,35704.0,111.2113,111.2497,111.0674,111.1249,35704.0
2016-09-28 14:05:00,115.76,115.79,115.74,115.77,7408.0,111.0866,111.1153,111.0674,111.0961,7408.0
2016-09-28 14:10:00,115.78,115.89,115.74,115.82,15250.0,111.1057,111.2113,111.0674,111.1441,15250.0
2016-09-28 14:15:00,115.84,115.88,115.72,115.88,12859.0,111.1633,111.2017,111.0482,111.2017,12859.0
2016-09-28 14:20:00,115.88,115.91,115.73,115.75,7871.0,111.2017,111.2305,111.0578,111.077,7871.0
2016-09-28 14:25:00,115.75,115.88,115.73,115.79,14531.0,111.077,111.2017,111.0578,111.1153,14531.0
2016-09-28 14:30:00,115.77,115.92,115.67,115.68,21903.0,111.0961,111.2401,111.0002,111.0098,21903.0
2016-09-28 14:35:00,115.7,115.91,115.64,115.85,21597.0,111.029,111.2305,110.9714,111.1729,21597.0
2016-09-28 14:40:00,115.85,115.94,115.81,115.89,8807.0,111.1729,111.2593,111.1345,111.2113,8807.0
2016-09-28 14:45:00,115.92,115.94,115.79,115.89,14359.0,111.2401,111.2593,111.1153,111.2113,14359.0
2016-09-28 14:50:00,115.88,115.89,115.77,115.87,12658.0,111.2017,111.2113,111.0961,111.1921,12658.0
2016-09-28 14:55:00,115.85,115.91,115.76,115.8,14267.0,111.1729,111.2305,111.0866,111.1249,14267.0
2016-09-28 15:00:00,115.81,115.95,115.81,115.92,14465.0,111.1345,111.2689,111.1345,111.2401,14465.0
2016-09-28 15:05:00,115.92,115.92,115.82,115.9,21975.0,111.2401,111.2401,111.1441,111.2209,21975.0
2016-09-28 15:10:00,115.85,115.93,115.82,115.85,15769.0,111.1729,111.2497,111.1441,111.1729,15769.0
2016-09-28 15:15:00,115.83,115.93,115.81,115.91,20490.0,111.1537,111.2497,111.1345,111.2305,20490.0
2016-09-28 15:20:00,115.92,115.94,115.89,115.92,20346.0,111.2401,111.2593,111.2113,111.2401,20346.0
2016-09-28 15:25:00,115.92,115.99,115.83,115.9,34378.0,111.2401,111.3073,111.1537,111.2209,34378.0
2016-09-28 15:30:00,115.89,115.93,115.75,115.75,32055.0,111.2113,111.2497,111.077,111.077,32055.0
2016-09-28 15:35:00,115.75,115.76,115.63,115.64,30625.0,111.077,111.0866,110.9618,110.9714,30625.0
2016-09-28 15:40:00,115.66,115.8,115.64,115.74,34544.0,110.9906,111.1249,110.9714,111.0674,34544.0
2016-09-28 15:45:00,115.76,115.84,115.75,115.84,30633.0,111.0866,111.1633,111.077,111.1633,30633.0
2016-09-28 15:50:00,115.84,115.94,115.79,115.94,48841.0,111.1633,111.2593,111.1153,111.2593,48841.0
2016-09-28 15:55:00,115.93,116.08,115.92,115.98,108408.0,111.2497,111.3936,111.2401,111.2977,108408.0
2016-09-29 09:30:00,115.95,116.59,115.56,116.34,27203.0,111.2689,111.883,110.8946,111.6431,27203.0
2016-09-29 09:35:00,116.4,116.53,115.93,116.05,16887.0,111.7007,111.8255,111.2497,111.3648,16887.0
2016-09-29 09:40:00,116.14,116.29,115.97,116.29,25732.0,111.4512,111.5952,111.2881,111.5952,25732.0
2016-09-29 09:45:00,116.33,116.7,116.32,116.67,15775.0,111.6335,111.9886,111.6239,111.9598,15775.0
2016-09-29 09:50:00,116.65,117.83,116.64,117.74,117843.0,111.9406,113.073,111.931,112.9866,117843.0
2016-09-29 09:55:00,117.76,117.76,117.39,117.55,154410.0,113.0058,113.0058,112.6507,112.8043,154410.0
2016-09-29 10:00:00,117.62,117.77,117.39,117.67,113374.0,112.8715,113.0154,112.6507,112.9194,113374.0
2016-09-29 10:05:00,117.69,118.01,117.59,117.99,71377.0,112.9386,113.2457,112.8427,113.2265,71377.0
2016-09-29 10:10:00,117.98,118.39,117.77,117.77,114102.0,113.2169,113.6104,113.0154,113.0154,114102.0
2016-09-29 10:15:00,117.77,118.17,117.77,118.03,101364.0,113.0154,113.3993,113.0154,113.2649,101364.0
2016-09-29 10:20:00,118.01,118.25,117.96,118.2,52741.0,113.2457,113.476,113.1977,113.428,52741.0
2016-09-29 10:25:00,118.31,118.54,117.98,118.08,30126.0,113.5336,113.7543,113.2169,113.3129,30126.0
2016-09-29 10:30:00,118.05,118.05,117.87,117.97,70742.0,113.2841,113.2841,113.1114,113.2073,70742.0
2016-09-29 10:35:00,117.96,118.02,117.75,117.96,67319.0,113.1977,113.2553,112.9962,113.1977,67319.0
2016-09-29 10:40:00,117.96,118.14,117.9,117.92,44663.0,113.1977,113.3705,113.1402,113.1593,44663.0
2016-09-29 10:45:00,117.92,118.04,117.85,118.02,55084.0,113.1593,113.2745,113.0922,113.2553,55084.0
2016-09-29 10:50:00,117.98,118.22,117.83,118.1,58835.0,113.2169,113.4472,113.073,113.3321,58835.0
2016-09-29 10:55:00,118.18,118.74,118.17,118.51,58995.0,113.4089,113.9462,113.3993,113.7255,58995.0
2016-09-29 11:00:00,118.44,118.49,118.17,118.39,22167.0,113.6584,113.7063,113.3993,113.6104,22167.0
2016-09-29 11:05:00,118.44,118.62,118.27,118.49,50945.0,113.6584,113.8311,113.4952,113.7063,50945.0
2016-09-29 11:10:00,118.49,118.76,118.47,118.5,85693.0,113.7063,113.9654,113.6871,113.7159,85693.0
2016-09-29 11:15:00,118.5,118.59,118.31,118.48,65330.0,113.7159,113.8023,113.5336,113.6967,65330.0
2016-09-29 11:20:00,118.45,118.58,118.42,118.42,20056.0,113.668,113.7927,113.6392,113.6392,20056.0
2016-09-29 11:25:00,118.46,118.46,118.19,118.2,112733.0,113.6775,113.6775,113.4184,113.428,112733.0
2016-09-29 11:30:00,118.21,118.25,117.9,117.97,95819.0,113.4376,113.476,113.1402,113.2073,95819.0
2016-09-29 11:35:00,117.94,118.0,117.7,117.7,49805.0,113.1785,113.2361,112.9482,112.9482,49805.0
2016-09-29 11:40:00,117.73,117.93,117.65,117.72,92870.0,112.977,113.1689,112.9002,112.9674,92870.0
2016-09-29 11:45:00,117.7,117.86,117.61,117.86,26553.0,112.9482,113.1018,112.8619,113.1018,26553.0
2016-09-29 11:50:00,117.87,118.14,117.86,118.13,31504.0,113.1114,113.3705,113.1018,113.3609,31504.0
2016-09-29 11:55:00,118.13,118.21,118.06,118.12,61115.0,113.3609,113.4376,113.2937,113.3513,61115.0
2016-09-29 12:00:00,118.11,118.25,118.08,118.16,51743.0,113.3417,113.476,113.3129,113.3897,51743.0
2016-09-29 12:05:00,118.14,118.4,118.12,118.37,20712.0,113.3705,113.62,113.3513,113.5912,20712.0
2016-09-29 12:10:00,118.42,118.6,118.39,118.5,29366.0,113.6392,113.8119,113.6104,113.7159,29366.0
2016-09-29 12:15:00,118.5,118.77,118.44,118.77,68303.0,113.7159,113.975,113.6584,113.975,68303.0
2016-09-29 12:20:00,118.77,118.86,118.62,118.73,30060.0,113.975,114.0614,113.8311,113.9366,30060.0
2016-09-29 12:25:00,118.74,118.84,118.59,118.81,86345.0,113.9462,114.0422,113.8023,114.0134,86345.0
2016-09-29 12:30:00,118.81,118.96,118.66,118.75,83523.0,114.0134,114.1574,113.8695,113.9558,83523.0
2016-09-29 12:35:00,118.75,118.89,118.71,118.77,37109.0,113.9558,114.0902,113.9175,113.975,37109.0
2016-09-29 12:40:00,118.77,118.82,118.36,118.39,67915.0,113.975,114.023,113.5816,113.6104,67915.0
2016-09-29 12:45:00,118.4,118.42,118.05,118.09,56464.0,113.62,113.6392,113.2841,113.3225,56464.0
2016-09-29 12:50:00,118.09,118.12,117.94,117.98,56490.0,113.3225,113.3513,113.1785,113.2169,56490.0
2016-09-29 12:55:00,118.01,118.06,117.92,117.99,31741.0,113.2457,113.2937,113.1593,113.2265,31741.0
2016-09-29 13:00:00,118.0,118.04,117.51,117.81,78572.0,113.2361,113.2745,112.7659,113.0538,78572.0
2016-09-29 13:05:00,117.82,118.19,117.81,118.02,28343.0,113.0634,113.4184,113.0538,113.2553,28343.0
2016-09-29 13:10:00,118.06,118.35,118.02,118.16,37572.0,113.2937,113.572,113.2553,113.3897,37572.0
2016-09-29 13:15:00,118.13,118.21,117.96,118.04,36172.0,113.3609,113.4376,113.1977,113.2745,36172.0
2016-09-29 13:20:00,118.01,118.3,117.98,118.24,36358.0,113.2457,113.524,113.2169,113.4664,36358.0
2016-09-29 13:25:00,118.21,118.3,118.14,118.2,30404.0,113.4376,113.524,113.3705,113.428,30404.0
2016-09-29 13:30:00,118.22,118.4,118.22,118.39,30266.0,113.4472,113.62,113.4472,113.6104,30266.0
2016-09-29 13:35:00,118.41,118.48,118.35,118.38,31251.0,113.6296,113.6967,113.572,113.6008,31251.0
2016-09-29 13:40:00,118.36,118.45,118.23,118.42,38239.0,113.5816,113.668,113.4568,113.6392,38239.0
2016-09-29 13:45:00,118.43,118.43,118.21,118.26,60941.0,113.6488,113.6488,113.4376,113.4856,60941.0
2016-09-29 13:50:00,118.23,118.26,118.04,118.2,44004.0,113.4568,113.4856,113.2745,113.428,44004.0
2016-09-29 13:55:00,118.17,118.21,117.98,118.21,72449.0,113.3993,113.4376,113.2169,113.4376,72449.0
2016-09-29 14:00:00,118.19,118.27,118.15,118.24,25671.0,113.4184,113.4952,113.3801,113.4664,25671.0
2016-09-29 14:05:00,118.26,118.37,118.07,118.19,66217.0,113.4856,113.5912,113.3033,113.4184,66217.0
2016-09-29 14:10:00,118.17,118.24,117.99,118.06,51924.0,113.3993,113.4664,113.2265,113.2937,51924.0
2016-09-29 14:15:00,118.06,118.27,117.98,118.23,39104.0,113.2937,113.4952,113.2169,113.4568,39104.0
2016-09-29 14:20:00,118.25,118.43,118.08,118.29,50230.0,113.476,113.6488,113.3129,113.5144,50230.0
2016-09-29 14:25:00,118.31,118.34,118.13,118.3,41704.0,113.5336,113.5624,113.3609,113.524,41704.0
2016-09-29 14:30:00,118.35,118.47,118.31,118.31,10029.0,113.572,113.6871,113.5336,113.5336,10029.0
2016-09-29 14:35:00,118.34,118.49,118.24,118.35,46864.0,113.5624,113.7063,113.4664,113.572,46864.0
2016-09-29 14:40:00,118.32,118.39,118.12,118.15,19936.0,113.5432,113.6104,113.3513,113.3801,19936.0
2016-09-29 14:45:00,118.17,118.3,118.15,118.27,13949.0,113.3993,113.524,113.3801,113.4952,13949.0
2016-09-29 14:50:00,118.26,118.38,118.2,118.37,24397.0,113.4856,113.6008,113.428,113.5912,24397.0
2016-09-29 14:55:00,118.31,118.36,118.16,118.16,77368.0,113.5336,113.5816,113.3897,113.3897,77368.0
2016-09-29 15:00:00,118.11,118.35,118.11,118.24,74080.0,113.3417,113.572,113.3417,113.4664,74080.0
2016-09-29 15:05:00,118.24,118.46,118.22,118.37,75111.0,113.4664,113.6775,113.4472,113.5912,75111.0
2016-09-29 15:10:00,118.37,119.06,118.33,119.01,72105.0,113.5912,114.2533,113.5528,114.2053,72105.0
2016-09-29 15:15:00,119.0,119.15,118.97,119.0,122917.0,114.1957,114.3397,114.167,114.1957,122917.0
2016-09-29 15:20:00,119.0,119.14,118.95,118.99,138002.0,114.1957,114.3301,114.1478,114.1862,138002.0
2016-09-29 15:25:00,119.01,119.01,118.58,118.84,51596.0,114.2053,114.2053,113.7927,114.0422,51596.0
2016-09-29 15:30:00,118.82,118.86,118.52,118.53,97385.0,114.023,114.0614,113.7351,113.7447,97385.0
2016-09-29 15:35:00,118.52,118.6,118.34,118.49,97885.0,113.7351,113.8119,113.5624,113.7063,97885.0
2016-09-29 15:40:00,118.48,118.58,118.19,118.38,98288.0,113.6967,113.7927,113.4184,113.6008,98288.0
2016-09-29 15:45:00,118.34,118.64,118.34,118.61,62833.0,113.5624,113.8503,113.5624,113.8215,62833.0
2016-09-29 15:50:00,118.59,118.68,118.49,118.67,150626.0,113.8023,113.8887,113.7063,113.8791,150626.0
2016-09-29 15:55:00,118.67,118.68,118.39,118.4,263783.0,113.8791,113.8887,113.6104,113.62,263783.0
2016-09-30 09:30:00,118.58,118.77,118.07,118.12,44442.0,113.7927,113.975,113.3033,113.3513,44442.0
2016-09-30 09:35:00,118.13,118.3,117.65,117.65,39358.0,113.3609,113.524,112.9002,112.9002,39358.0
2016-09-30 09:40:00,117.69,117.71,116.58,116.7,75207.0,112.9386,112.9578,111.8734,111.9886,75207.0
2016-09-30 09:45:00,116.75,117.35,116.73,117.35,28080.0,112.0366,112.6124,112.0174,112.6124,28080.0
2016-09-30 09:50:00,117.35,117.38,116.95,117.05,30484.0,112.6124,112.6411,112.2285,112.3245,30484.0
2016-09-30 09:55:00,117.04,117.23,116.95,116.98,47937.0,112.3149,112.4972,112.2285,112.2573,47937.0
2016-09-30 10:00:00,117.01,117.26,116.87,116.9,51971.0,112.2861,112.526,112.1517,112.1805,51971.0
2016-09-30 10:05:00,116.95,117.0,116.86,117.0,41018.0,112.2285,112.2765,112.1421,112.2765,41018.0
2016-09-30 10:10:00,116.99,117.17,116.9,117.14,31617.0,112.2669,112.4396,112.1805,112.4108,31617.0
2016-09-30 10:15:00,117.16,117.28,116.82,116.9,47065.0,112.43,112.5452,112.1038,112.1805,47065.0
2016-09-30 10:20:00,116.98,117.03,116.87,116.96,30306.0,112.2573,112.3053,112.1517,112.2381,30306.0
2016-09-30 10:25:00,116.97,117.38,116.97,117.33,58819.0,112.2477,112.6411,112.2477,112.5932,58819.0
2016-09-30 10:30:00,117.34,117.57,117.3,117.41,34995.0,112.6028,112.8235,112.5644,112.6699,34995.0
2016-09-30 10:35:00,117.44,117.57,117.41,117.45,18234.0,112.6987,112.8235,112.6699,112.7083,18234.0
2016-09-30 10:40:00,117.48,117.56,117.39,117.41,13386.0,112.7371,112.8139,112.6507,112.6699,13386.0
2016-09-30 10:45:00,117.41,117.87,117.39,117.77,26959.0,112.6699,113.1114,112.6507,113.0154,26959.0
2016-09-30 10:50:00,117.79,118.0,117.79,117.96,19337.0,113.0346,113.2361,113.0346,113.1977,19337.0
2016-09-30 10:55:00,117.99,118.07,117.81,117.92,18891.0,113.2265,113.3033,113.0538,113.1593,18891.0
2016-09-30 11:00:00,117.97,118.0,117.84,117.84,20198.0,113.2073,113.2361,113.0826,113.0826,20198.0
2016-09-30 11:05:00,117.86,117.9,117.74,117.75,12083.0,113.1018,113.1402,112.9866,112.9962,12083.0
2016-09-30 11:10:00,117.79,118.03,117.7,117.8,18651.0,113.0346,113.2649,112.9482,113.0442,18651.0
2016-09-30 11:15:00,117.82,117.83,117.7,117.75,34949.0,113.0634,113.073,112.9482,112.9962,34949.0
2016-09-30 11:20:00,117.75,117.88,117.71,117.84,22025.0,112.9962,113.121,112.9578,113.0826,22025.0
2016-09-30 11:25:00,117.84,117.99,117.81,117.95,11333.0,113.0826,113.2265,113.0538,113.1881,11333.0
2016-09-30 11:30:00,118.0,118.06,117.84,117.87,14759.0,113.2361,113.2937,113.0826,113.1114,14759.0
2016-09-30 11:35:00,117.9,117.98,117.84,117.94,10505.0,113.1402,113.2169,113.0826,113.1785,10505.0
2016-09-30 11:40:00,117.95,118.12,117.93,118.12,7757.0,113.1881,113.3513,113.1689,113.3513,7757.0
2016-09-30 11:45:00,118.13,118.32,118.13,118.14,14067.0,113.3609,113.5432,113.3609,113.3705,14067.0
2016-09-30 11:50:00,118.14,118.14,118.01,118.06,127190.0,113.3705,113.3705,113.2457,113.2937,127190.0
2016-09-30 11:55:00,118.06,118.08,117.84,117.85,11224.0,113.2937,113.3129,113.0826,113.0922,11224.0
2016-09-30 12:00:00,117.86,117.95,117.82,117.85,23392.0,113.1018,113.1881,113.0634,113.0922,23392.0
2016-09-30 12:05:00,117.85,117.89,117.8,117.86,10856.0,113.0922,113.1306,113.0442,113.1018,10856.0
2016-09-30 12:10:00,117.83,118.01,117.82,117.98,5200.0,113.073,113.2457,113.0634,113.2169,5200.0
2016-09-30 12:15:00,117.97,118.07,117.93,117.98,4293.0,113.2073,113.3033,113.1689,113.2169,4293.0
2016-09-30 12:20:00,117.99,118.13,117.99,118.13,5896.0,113.2265,113.3609,113.2265,113.3609,5896.0
2016-09-30 12:25:00,118.15,118.33,118.14,118.3,4838.0,113.3801,113.5528,113.3705,113.524,4838.0
2016-09-30 12:30:00,118.3,118.3,118.1,118.11,6900.0,113.524,113.524,113.3321,113.3417,6900.0
2016-09-30 12:35:00,118.1,118.18,118.04,118.14,8033.0,113.3321,113.4089,113.2745,113.3705,8033.0
2016-09-30 12:40:00,118.14,118.18,117.96,118.02,5590.0,113.3705,113.4089,113.1977,113.2553,5590.0
2016-09-30 12:45:00,118.04,118.12,118.04,118.1,4927.0,113.2745,113.3513,113.2745,113.3321,4927.0
2016-09-30 12:50:00,118.12,118.12,118.0,118.04,8544.0,113.3513,113.3513,113.2361,113.2745,8544.0
2016-09-30 12:55:00,118.06,118.11,117.82,117.82,5324.0,113.2937,113.3417,113.0634,113.0634,5324.0
2016-09-30 13:00:00,117.82,117.92,117.81,117.87,6100.0,113.0634,113.1593,113.0538,113.1114,6100.0
2016-09-30 13:05:00,117.91,117.95,117.83,117.86,7929.0,113.1498,113.1881,113.073,113.1018,7929.0
2016-09-30 13:10:00,117.87,117.97,117.87,117.89,4355.0,113.1114,113.2073,113.1114,113.1306,4355.0
2016-09-30 13:15:00,117.89,117.91,117.66,117.67,12266.0,113.1306,113.1498,112.9098,112.9194,12266.0
2016-09-30 13:20:00,117.67,117.81,117.66,117.75,9639.0,112.9194,113.0538,112.9098,112.9962,9639.0
2016-09-30 13:25:00,117.74,117.8,117.68,117.69,3945.0,112.9866,113.0442,112.929,112.9386,3945.0
2016-09-30 13:30:00,117.7,117.77,117.69,117.7,7400.0,112.9482,113.0154,112.9386,112.9482,7400.0
2016-09-30 13:35:00,117.71,117.84,117.7,117.81,8036.0,112.9578,113.0826,112.9482,113.0538,8036.0
2016-09-30 13:40:00,117.83,117.88,117.79,117.84,7979.0,113.073,113.121,113.0346,113.0826,7979.0
2016-09-30 13:45:00,117.83,117.91,117.82,117.84,9100.0,113.073,113.1498,113.0634,113.0826,9100.0
2016-09-30 13:50:00,117.84,117.88,117.69,117.74,10900.0,113.0826,113.121,112.9386,112.9866,10900.0
2016-09-30 13:55:00,117.74,117.74,117.67,117.7,8860.0,112.9866,112.9866,112.9194,112.9482,8860.0
2016-09-30 14:00:00,117.7,117.71,117.62,117.65,11585.0,112.9482,112.9578,112.8715,112.9002,11585.0
2016-09-30 14:05:00,117.66,117.67,117.56,117.56,12371.0,112.9098,112.9194,112.8139,112.8139,12371.0
2016-09-30 14:10:00,117.56,117.73,117.56,117.63,14444.0,112.8139,112.977,112.8139,112.8811,14444.0
2016-09-30 14:15:00,117.65,117.69,117.57,117.6,8332.0,112.9002,112.9386,112.8235,112.8523,8332.0
2016-09-30 14:20:00,117.61,117.68,117.59,117.64,9287.0,112.8619,112.929,112.8427,112.8907,9287.0
2016-09-30 14:25:00,117.63,117.7,117.54,117.56,13752.0,112.8811,112.9482,112.7947,112.8139,13752.0
2016-09-30 14:30:00,117.56,117.65,117.55,117.59,14717.0,112.8139,112.9002,112.8043,112.8427,14717.0
2016-09-30 14:35:00,117.59,117.6,117.46,117.48,29333.0,112.8427,112.8523,112.7179,112.7371,29333.0
2016-09-30 14:40:00,117.49,117.52,117.44,117.47,15115.0,112.7467,112.7755,112.6987,112.7275,15115.0
2016-09-30 14:45:00,117.45,117.49,117.26,117.29,27401.0,112.7083,112.7467,112.526,112.5548,27401.0
2016-09-30 14:50:00,117.28,117.28,117.17,117.24,8977.0,112.5452,112.5452,112.4396,112.5068,8977.0
2016-09-30 14:55:00,117.24,117.32,117.16,117.16,14228.0,112.5068,112.5836,112.43,112.43,14228.0
2016-09-30 15:00:00,117.18,117.18,117.03,117.03,25616.0,112.4492,112.4492,112.3053,112.3053,25616.0
2016-09-30 15:05:00,117.05,117.08,116.98,116.99,21084.0,112.3245,112.3533,112.2573,112.2669,21084.0
2016-09-30 15:10:00,116.99,117.0,116.93,116.96,16472.0,112.2669,112.2765,112.2093,112.2381,16472.0
2016-09-30 15:15:00,116.98,117.0,116.92,116.99,16679.0,112.2573,112.2765,112.1997,112.2669,16679.0
2016-09-30 15:20:00,117.01,117.02,116.93,116.99,16238.0,112.2861,112.2957,112.2093,112.2669,16238.0
2016-09-30 15:25:00,117.0,117.08,116.93,116.94,13149.0,112.2765,112.3533,112.2093,112.2189,13149.0
2016-09-30 15:30:00,116.95,116.98,116.92,116.94,27386.0,112.2285,112.2573,112.1997,112.2189,27386.0
2016-09-30 15:35:00,116.95,116.96,116.76,116.79,93055.0,112.2285,112.2381,112.0462,112.075,93055.0
2016-09-30 15:40:00,116.79,117.05,116.78,116.91,29135.0,112.075,112.3245,112.0654,112.1901,29135.0
2016-09-30 15:45:00,116.92,117.13,116.91,116.97,54551.0,112.1997,112.4012,112.1901,112.2477,54551.0
2016-09-30 15:50:00,116.97,117.0,116.94,116.96,47921.0,112.2477,112.2765,112.2189,112.2381,47921.0
2016-09-30 15:55:00,116.96,116.96,116.71,116.72,98885.0,112.2381,112.2381,111.9982,112.0078,98885.0
2016-10-03 09:30:00,116.6,116.75,115.7,116.3,90268.0,111.8926,112.0366,111.029,111.6048,90268.0
2016-10-03 09:35:00,116.53,116.81,116.43,116.72,10528.0,111.8255,112.0942,111.7295,112.0078,10528.0
2016-10-03 09:40:00,116.71,116.94,116.56,116.56,7549.0,111.9982,112.2189,111.8543,111.8543,7549.0
2016-10-03 09:45:00,116.5,116.57,116.43,116.5,15196.0,111.7967,111.8639,111.7295,111.7967,15196.0
2016-10-03 09:50:00,116.49,116.71,116.45,116.65,49572.0,111.7871,111.9982,111.7487,111.9406,49572.0
2016-10-03 09:55:00,116.64,116.67,116.4,116.48,36200.0,111.931,111.9598,111.7007,111.7775,36200.0
2016-10-03 10:00:00,116.51,116.63,116.47,116.47,14502.0,111.8063,111.9214,111.7679,111.7679,14502.0
2016-10-03 10:05:00,116.49,116.49,116.15,116.47,24883.0,111.7871,111.7871,111.4608,111.7679,24883.0
2016-10-03 10:10:00,116.44,116.74,116.44,116.46,10997.0,111.7391,112.027,111.7391,111.7583,10997.0
2016-10-03 10:15:00,116.38,116.63,116.32,116.38,15984.0,111.6815,111.9214,111.6239,111.6815,15984.0
2016-10-03 10:20:00,116.41,116.74,116.27,116.64,22883.0,111.7103,112.027,111.576,111.931,22883.0
2016-10-03 10:25:00,116.7,116.91,116.57,116.66,53201.0,111.9886,112.1901,111.8639,111.9502,53201.0
2016-10-03 10:30:00,116.64,116.79,116.59,116.72,5497.0,111.931,112.075,111.883,112.0078,5497.0
2016-10-03 10:35:00,116.78,116.96,116.73,116.92,17744.0,112.0654,112.2381,112.0174,112.1997,17744.0
2016-10-03 10:40:00,116.92,117.17,116.87,117.13,15785.0,112.1997,112.4396,112.1517,112.4012,15785.0
2016-10-03 10:45:00,117.16,117.24,117.05,117.24,14724.0,112.43,112.5068,112.3245,112.5068,14724.0
2016-10-03 10:50:00,117.26,117.4,117.16,117.23,14343.0,112.526,112.6603,112.43,112.4972,14343.0
2016-10-03 10:55:00,117.2,117.23,116.85,116.89,13082.0,112.4684,112.4972,112.1325,112.1709,13082.0
2016-10-03 11:00:00,116.86,116.86,116.6,116.64,11524.0,112.1421,112.1421,111.8926,111.931,11524.0
2016-10-03 11:05:00,116.63,116.66,116.53,116.63,14380.0,111.9214,111.9502,111.8255,111.9214,14380.0
2016-10-03 11:10:00,116.63,116.63,116.43,116.49,13990.0,111.9214,111.9214,111.7295,111.7871,13990.0
2016-10-03 11:15:00,116.53,116.53,116.38,116.5,13381.0,111.8255,111.8255,111.6815,111.7967,13381.0
2016-10-03 11:20:00,116.5,116.52,116.18,116.18,31287.0,111.7967,111.8159,111.4896,111.4896,31287.0
2016-10-03 11:25:00,116.19,116.24,115.96,116.04,18655.0,111.4992,111.5472,111.2785,111.3552,18655.0
2016-10-03 11:30:00,116.05,116.43,116.05,116.32,48770.0,111.3648,111.7295,111.3648,111.6239,48770.0
2016-10-03 11:35:00,116.27,116.41,116.24,116.41,35872.0,111.576,111.7103,111.5472,111.7103,35872.0
2016-10-03 11:40:00,116.4,116.58,116.3,116.58,10291.0,111.7007,111.8734,111.6048,111.8734,10291.0
2016-10-03 11:45:00,116.58,116.66,116.2,116.2,9007.0,111.8734,111.9502,111.5088,111.5088,9007.0
2016-10-03 11:50:00,116.18,116.24,116.04,116.24,11420.0,111.4896,111.5472,111.3552,111.5472,11420.0
2016-10-03 11:55:00,116.23,116.47,116.17,116.42,8173.0,111.5376,111.7679,111.48,111.7199,8173.0
2016-10-03 12:00:00,116.51,116.6,116.51,116.56,5307.0,111.8063,111.8926,111.8063,111.8543,5307.0
2016-10-03 12:05:00,116.55,116.69,116.54,116.69,6396.0,111.8447,111.979,111.8351,111.979,6396.0
2016-10-03 12:10:00,116.69,116.77,116.64,116.64,5600.0,111.979,112.0558,111.931,111.931,5600.0
2016-10-03 12:15:00,116.63,116.73,116.56,116.61,4928.0,111.9214,112.0174,111.8543,111.9022,4928.0
2016-10-03 12:20:00,116.65,116.67,116.53,116.61,12382.0,111.9406,111.9598,111.8255,111.9022,12382.0
2016-10-03 12:25:00,116.67,116.69,116.57,116.65,5161.0,111.9598,111.979,111.8639,111.9406,5161.0
2016-10-03 12:30:00,116.69,116.7,116.55,116.56,4965.0,111.979,111.9886,111.8447,111.8543,4965.0
2016-10-03 12:35:00,116.6,116.68,116.5,116.52,8300.0,111.8926,111.9694,111.7967,111.8159,8300.0
2016-10-03 12:40:00,116.54,116.57,116.38,116.49,10358.0,111.8351,111.8639,111.6815,111.7871,10358.0
2016-10-03 12:45:00,116.53,116.53,116.38,116.47,8800.0,111.8255,111.8255,111.6815,111.7679,8800.0
2016-10-03 12:50:00,116.48,116.56,116.4,116.52,15600.0,111.7775,111.8543,111.7007,111.8159,15600.0
2016-10-03 12:55:00,116.53,116.65,116.48,116.65,6875.0,111.8255,111.9406,111.7775,111.9406,6875.0
2016-10-03 13:00:00,116.73,116.79,116.67,116.69,10709.0,112.0174,112.075,111.9598,111.979,10709.0
2016-10-03 13:05:00,116.68,116.71,116.59,116.6,3866.0,111.9694,111.9982,111.883,111.8926,3866.0
2016-10-03 13:10:00,116.6,116.63,116.53,116.6,11026.0,111.8926,111.9214,111.8255,111.8926,11026.0
2016-10-03 13:15:00,116.6,116.61,116.48,116.53,10845.0,111.8926,111.9022,111.7775,111.8255,10845.0
2016-10-03 13:20:00,116.53,116.81,116.52,116.81,17100.0,111.8255,112.0942,111.8159,112.0942,17100.0
2016-10-03 13:25:00,116.86,116.97,116.84,116.9,6400.0,112.1421,112.2477,112.123,112.1805,6400.0
2016-10-03 13:30:00,116.9,117.02,116.85,117.0,6719.0,112.1805,112.2957,112.1325,112.2765,6719.0
2016-10-03 13:35:00,117.03,117.07,116.98,117.07,6546.0,112.3053,112.3437,112.2573,112.3437,6546.0
2016-10-03 13:40:00,117.08,117.13,116.97,116.97,7895.0,112.3533,112.4012,112.2477,112.2477,7895.0
2016-10-03 13:45:00,116.97,117.09,116.97,117.04,4072.0,112.2477,112.3629,112.2477,112.3149,4072.0
2016-10-03 13:50:00,117.04,117.05,116.84,116.88,7349.0,112.3149,112.3245,112.123,112.1613,7349.0
2016-10-03 13:55:00,116.9,117.01,116.85,117.0,8608.0,112.1805,112.2861,112.1325,112.2765,8608.0
2016-10-03 14:00:00,116.99,117.33,116.97,117.29,6300.0,112.2669,112.5932,112.2477,112.5548,6300.0
2016-10-03 14:05:00,117.28,117.28,117.08,117.12,5097.0,112.5452,112.5452,112.3533,112.3916,5097.0
2016-10-03 14:10:00,117.09,117.13,117.07,117.09,4105.0,112.3629,112.4012,112.3437,112.3629,4105.0
2016-10-03 14:15:00,117.09,117.12,117.02,117.06,5600.0,112.3629,112.3916,112.2957,112.3341,5600.0
2016-10-03 14:20:00,117.0,117.08,116.87,116.97,34546.0,112.2765,112.3533,112.1517,112.2477,34546.0
2016-10-03 14:25:00,116.96,117.2,116.95,117.11,27494.0,112.2381,112.4684,112.2285,112.3821,27494.0
2016-10-03 14:30:00,117.08,117.19,117.07,117.19,36105.0,112.3533,112.4588,112.3437,112.4588,36105.0
2016-10-03 14:35:00,117.2,117.3,117.14,117.26,7010.0,112.4684,112.5644,112.4108,112.526,7010.0
2016-10-03 14:40:00,117.26,117.31,117.17,117.17,3514.0,112.526,112.574,112.4396,112.4396,3514.0
2016-10-03 14:45:00,117.17,117.22,117.12,117.12,5429.0,112.4396,112.4876,112.3916,112.3916,5429.0
2016-10-03 14:50:00,117.09,117.13,116.98,117.13,8193.0,112.3629,112.4012,112.2573,112.4012,8193.0
2016-10-03 14:55:00,117.11,117.11,116.96,117.06,4400.0,112.3821,112.3821,112.2381,112.3341,4400.0
2016-10-03 15:00:00,117.06,117.07,116.93,116.93,4500.0,112.3341,112.3437,112.2093,112.2093,4500.0
2016-10-03 15:05:00,116.94,117.05,116.92,117.04,4200.0,112.2189,112.3245,112.1997,112.3149,4200.0
2016-10-03 15:10:00,117.03,117.04,116.98,117.02,4800.0,112.3053,112.3149,112.2573,112.2957,4800.0
2016-10-03 15:15:00,117.01,117.01,116.95,116.98,10187.0,112.2861,112.2861,112.2285,112.2573,10187.0
2016-10-03 15:20:00,116.98,116.99,116.82,116.83,9000.0,112.2573,112.2669,112.1038,112.1134,9000.0
2016-10-03 15:25:00,116.83,117.06,116.81,117.01,21124.0,112.1134,112.3341,112.0942,112.2861,21124.0
2016-10-03 15:30:00,116.96,117.04,116.95,116.97,14314.0,112.2381,112.3149,112.2285,112.2477,14314.0
2016-10-03 15:35:00,116.97,117.07,116.96,116.96,14979.0,112.2477,112.3437,112.2381,112.2381,14979.0
2016-10-03 15:40:00,116.98,117.19,116.98,117.14,17039.0,112.2573,112.4588,112.2573,112.4108,17039.0
2016-10-03 15:45:00,117.13,117.2,117.08,117.2,20522.0,112.4012,112.4684,112.3533,112.4684,20522.0
2016-10-03 15:50:00,117.2,117.2,117.07,117.15,30027.0,112.4684,112.4684,112.3437,112.4204,30027.0
2016-10-03 15:55:00,117.15,117.18,117.0,117.02,55500.0,112.4204,112.4492,112.2765,112.2957,55500.0
2016-10-04 09:30:00,118.0,118.11,117.71,117.71,24226.0,113.2361,113.3417,112.9578,112.9578,24226.0
2016-10-04 09:35:00,117.54,117.79,117.2,117.65,11411.0,112.7947,113.0346,112.4684,112.9002,11411.0
2016-10-04 09:40:00,117.65,117.65,117.39,117.51,9502.0,112.9002,112.9002,112.6507,112.7659,9502.0
2016-10-04 09:45:00,117.54,117.65,117.36,117.65,8843.0,112.7947,112.9002,112.622,112.9002,8843.0
2016-10-04 09:50:00,117.59,117.61,117.39,117.47,7737.0,112.8427,112.8619,112.6507,112.7275,7737.0
2016-10-04 09:55:00,117.35,117.67,117.35,117.67,25658.0,112.6124,112.9194,112.6124,112.9194,25658.0
2016-10-04 10:00:00,117.65,117.68,117.55,117.61,26834.0,112.9002,112.929,112.8043,112.8619,26834.0
2016-10-04 10:05:00,117.64,117.77,117.59,117.75,14941.0,112.8907,113.0154,112.8427,112.9962,14941.0
2016-10-04 10:10:00,117.81,117.82,117.68,117.8,10075.0,113.0538,113.0634,112.929,113.0442,10075.0
2016-10-04 10:15:00,117.82,118.09,117.75,117.8,26779.0,113.0634,113.3225,112.9962,113.0442,26779.0
2016-10-04 10:20:00,117.83,117.97,117.77,117.97,22403.0,113.073,113.2073,113.0154,113.2073,22403.0
2016-10-04 10:25:00,117.97,118.67,117.96,118.3,94729.0,113.2073,113.8791,113.1977,113.524,94729.0
2016-10-04 10:30:00,118.3,118.52,118.22,118.42,12666.0,113.524,113.7351,113.4472,113.6392,12666.0
2016-10-04 10:35:00,118.44,118.91,118.44,118.9,30240.0,113.6584,114.1094,113.6584,114.0998,30240.0
2016-10-04 10:40:00,118.89,119.02,118.79,118.79,16559.0,114.0902,114.2149,113.9942,113.9942,16559.0
2016-10-04 10:45:00,118.8,118.89,118.69,118.88,8519.0,114.0038,114.0902,113.8983,114.0806,8519.0
2016-10-04 10:50:00,118.87,118.95,118.78,118.83,20330.0,114.071,114.1478,113.9846,114.0326,20330.0
2016-10-04 10:55:00,118.85,118.98,118.7,118.71,15439.0,114.0518,114.1766,113.9079,113.9175,15439.0
2016-10-04 11:00:00,118.71,118.76,118.2,118.2,11693.0,113.9175,113.9654,113.428,113.428,11693.0
2016-10-04 11:05:00,118.16,118.25,118.12,118.16,7257.0,113.3897,113.476,113.3513,113.3897,7257.0
2016-10-04 11:10:00,118.12,118.27,118.0,118.11,15241.0,113.3513,113.4952,113.2361,113.3417,15241.0
2016-10-04 11:15:00,118.09,118.12,117.84,118.0,14494.0,113.3225,113.3513,113.0826,113.2361,14494.0
2016-10-04 11:20:00,117.94,118.18,117.93,118.01,11237.0,113.1785,113.4089,113.1689,113.2457,11237.0
2016-10-04 11:25:00,118.02,118.17,117.89,118.02,34600.0,113.2553,113.3993,113.1306,113.2553,34600.0
2016-10-04 11:30:00,118.02,118.5,118.02,118.5,9800.0,113.2553,113.7159,113.2553,113.7159,9800.0
2016-10-04 11:35:00,118.5,118.85,118.47,118.59,37643.0,113.7159,114.0518,113.6871,113.8023,37643.0
2016-10-04 11:40:00,118.54,118.77,118.53,118.72,10447.0,113.7543,113.975,113.7447,113.9271,10447.0
2016-10-04 11:45:00,118.74,118.96,118.74,118.94,11982.0,113.9462,114.1574,113.9462,114.1382,11982.0
2016-10-04 11:50:00,118.89,118.9,118.62,118.66,13719.0,114.0902,114.0998,113.8311,113.8695,13719.0
2016-10-04 11:55:00,118.61,118.79,118.57,118.75,19641.0,113.8215,113.9942,113.7831,113.9558,19641.0
2016-10-04 12:00:00,118.72,118.72,118.48,118.61,16371.0,113.9271,113.9271,113.6967,113.8215,16371.0
2016-10-04 12:05:00,118.64,118.73,118.52,118.64,7106.0,113.8503,113.9366,113.7351,113.8503,7106.0
2016-10-04 12:10:00,118.64,118.74,118.6,118.6,5400.0,113.8503,113.9462,113.8119,113.8119,5400.0
2016-10-04 12:15:00,118.65,118.79,118.57,118.59,13100.0,113.8599,113.9942,113.7831,113.8023,13100.0
2016-10-04 12:20:00,118.57,118.7,118.48,118.64,21565.0,113.7831,113.9079,113.6967,113.8503,21565.0
2016-10-04 12:25:00,118.7,118.76,118.5,118.64,15028.0,113.9079,113.9654,113.7159,113.8503,15028.0
2016-10-04 12:30:00,118.69,118.73,118.51,118.64,7172.0,113.8983,113.9366,113.7255,113.8503,7172.0
2016-10-04 12:35:00,118.61,118.7,118.51,118.66,8894.0,113.8215,113.9079,113.7255,113.8695,8894.0
2016-10-04 12:40:00,118.68,118.69,118.51,118.55,16844.0,113.8887,113.8983,113.7255,113.7639,16844.0
2016-10-04 12:45:00,118.63,118.72,118.54,118.63,16732.0,113.8407,113.9271,113.7543,113.8407,16732.0
2016-10-04 12:50:00,118.65,118.67,118.54,118.63,5896.0,113.8599,113.8791,113.7543,113.8407,5896.0
2016-10-04 12:55:00,118.66,118.75,118.64,118.68,7508.0,113.8695,113.9558,113.8503,113.8887,7508.0
2016-10-04 13:00:00,118.68,118.72,118.66,118.68,4700.0,113.8887,113.9271,113.8695,113.8887,4700.0
2016-10-04 13:05:00,118.68,118.75,118.51,118.51,9604.0,113.8887,113.9558,113.7255,113.7255,9604.0
2016-10-04 13:10:00,118.51,118.61,118.48,118.56,7881.0,113.7255,113.8215,113.6967,113.7735,7881.0
2016-10-04 13:15:00,118.57,118.57,118.29,118.36,9578.0,113.7831,113.7831,113.5144,113.5816,9578.0
2016-10-04 13:20:00,118.35,118.39,118.09,118.11,14743.0,113.572,113.6104,113.3225,113.3417,14743.0
2016-10-04 13:25:00,118.1,118.16,118.03,118.14,11281.0,113.3321,113.3897,113.2649,113.3705,11281.0
2016-10-04 13:30:00,118.12,118.29,118.08,118.2,18879.0,113.3513,113.5144,113.3129,113.428,18879.0
2016-10-04 13:35:00,118.19,118.38,118.18,118.21,21880.0,113.4184,113.6008,113.4089,113.4376,21880.0
2016-10-04 13:40:00,118.23,118.3,118.17,118.26,12102.0,113.4568,113.524,113.3993,113.4856,12102.0
2016-10-04 13:45:00,118.29,118.44,118.28,118.44,9419.0,113.5144,113.6584,113.5048,113.6584,9419.0
2016-10-04 13:50:00,118.45,118.45,118.38,118.4,15344.0,113.668,113.668,113.6008,113.62,15344.0
2016-10-04 13:55:00,118.38,118.42,118.33,118.34,6263.0,113.6008,113.6392,113.5528,113.5624,6263.0
2016-10-04 14:00:00,118.35,118.45,118.18,118.26,16846.0,113.572,113.668,113.4089,113.4856,16846.0
2016-10-04 14:05:00,118.22,118.38,118.19,118.31,10107.0,113.4472,113.6008,113.4184,113.5336,10107.0
2016-10-04 14:10:00,118.28,118.37,118.27,118.36,19059.0,113.5048,113.5912,113.4952,113.5816,19059.0
2016-10-04 14:15:00,118.35,118.35,118.15,118.16,10357.0,113.572,113.572,113.3801,113.3897,10357.0
2016-10-04 14:20:00,118.14,118.21,118.05,118.14,10706.0,113.3705,113.4376,113.2841,113.3705,10706.0
2016-10-04 14:25:00,118.17,118.17,117.88,117.89,26061.0,113.3993,113.3993,113.121,113.1306,26061.0
2016-10-04 14:30:00,117.88,118.15,117.88,118.14,39619.0,113.121,113.3801,113.121,113.3705,39619.0
2016-10-04 14:35:00,118.15,118.31,118.14,118.28,6500.0,113.3801,113.5336,113.3705,113.5048,6500.0
2016-10-04 14:40:00,118.27,118.33,118.15,118.16,7900.0,113.4952,113.5528,113.3801,113.3897,7900.0
2016-10-04 14:45:00,118.19,118.19,118.04,118.04,7872.0,113.4184,113.4184,113.2745,113.2745,7872.0
2016-10-04 14:50:00,118.05,118.14,118.01,118.04,12080.0,113.2841,113.3705,113.2457,113.2745,12080.0
2016-10-04 14:55:00,118.04,118.06,117.91,117.98,13895.0,113.2745,113.2937,113.1498,113.2169,13895.0
2016-10-04 15:00:00,118.0,118.12,117.93,117.98,24052.0,113.2361,113.3513,113.1689,113.2169,24052.0
2016-10-04 15:05:00,118.0,118.16,118.0,118.03,21200.0,113.2361,113.3897,113.2361,113.2649,21200.0
2016-10-04 15:10:00,118.05,118.17,118.03,118.17,25168.0,113.2841,113.3993,113.2649,113.3993,25168.0
2016-10-04 15:15:00,118.14,118.17,118.07,118.07,8909.0,113.3705,113.3993,113.3033,113.3033,8909.0
2016-10-04 15:20:00,118.09,118.34,118.09,118.27,13135.0,113.3225,113.5624,113.3225,113.4952,13135.0
2016-10-04 15:25:00,118.25,118.32,118.23,118.31,15118.0,113.476,113.5432,113.4568,113.5336,15118.0
2016-10-04 15:30:00,118.32,118.48,118.25,118.46,29883.0,113.5432,113.6967,113.476,113.6775,29883.0
2016-10-04 15:35:00,118.45,118.59,118.39,118.59,23486.0,113.668,113.8023,113.6104,113.8023,23486.0
2016-10-04 15:40:00,118.59,118.79,118.54,118.75,34471.0,113.8023,113.9942,113.7543,113.9558,34471.0
2016-10-04 15:45:00,118.74,118.79,118.7,118.72,55949.0,113.9462,113.9942,113.9079,113.9271,55949.0
2016-10-04 15:50:00,118.74,118.88,118.69,118.84,95693.0,113.9462,114.0806,113.8983,114.0422,95693.0
2016-10-04 15:55:00,118.84,119.12,118.72,119.11,262882.0,114.0422,114.3109,113.9271,114.3013,262882.0
2016-10-05 09:30:00,119.3,119.5,118.71,118.8,25445.0,114.4836,114.6756,113.9175,114.0038,25445.0
2016-10-05 09:35:00,118.97,119.17,118.82,119.12,12400.0,114.167,114.3589,114.023,114.3109,12400.0
2016-10-05 09:40:00,119.05,119.33,119.02,119.33,6845.0,114.2437,114.5124,114.2149,114.5124,6845.0
2016-10-05 09:45:00,119.38,119.43,119.03,119.16,38036.0,114.5604,114.6084,114.2245,114.3493,38036.0
2016-10-05 09:50:00,119.24,119.24,118.9,118.94,32188.0,114.4261,114.4261,114.0998,114.1382,32188.0
2016-10-05 09:55:00,118.9,119.05,118.84,118.85,20067.0,114.0998,114.2437,114.0422,114.0518,20067.0
2016-10-05 10:00:00,118.9,119.07,118.76,118.92,23977.0,114.0998,114.2629,113.9654,114.119,23977.0
2016-10-05 10:05:00,118.97,119.24,118.94,119.05,63996.0,114.167,114.4261,114.1382,114.2437,63996.0
2016-10-05 10:10:00,118.97,119.05,118.9,118.94,14092.0,114.167,114.2437,114.0998,114.1382,14092.0
2016-10-05 10:15:00,118.94,118.97,118.62,118.64,43831.0,114.1382,114.167,113.8311,113.8503,43831.0
2016-10-05 10:20:00,118.64,118.68,118.51,118.68,19442.0,113.8503,113.8887,113.7255,113.8887,19442.0
2016-10-05 10:25:00,118.66,118.92,118.63,118.92,38894.0,113.8695,114.119,113.8407,114.119,38894.0
2016-10-05 10:30:00,118.94,119.1,118.82,118.98,11358.0,114.1382,114.2917,114.023,114.1766,11358.0
2016-10-05 10:35:00,118.98,119.07,118.91,119.01,14518.0,114.1766,114.2629,114.1094,114.2053,14518.0
2016-10-05 10:40:00,118.96,119.03,118.74,118.79,6392.0,114.1574,114.2245,113.9462,113.9942,6392.0
2016-10-05 10:45:00,118.76,119.0,118.72,118.84,6795.0,113.9654,114.1957,113.9271,114.0422,6795.0
2016-10-05 10:50:00,118.76,118.97,118.76,118.9,40748.0,113.9654,114.167,113.9654,114.0998,40748.0
2016-10-05 10:55:00,118.92,118.95,118.83,118.88,45207.0,114.119,114.1478,114.0326,114.0806,45207.0
2016-10-05 11:00:00,118.82,118.92,118.62,118.63,33550.0,114.023,114.119,113.8311,113.8407,33550.0
2016-10-05 11:05:00,118.63,118.69,118.53,118.57,17562.0,113.8407,113.8983,113.7447,113.7831,17562.0
2016-10-05 11:10:00,118.61,118.61,118.48,118.5,10238.0,113.8215,113.8215,113.6967,113.7159,10238.0
2016-10-05 11:15:00,118.5,118.82,118.48,118.74,11891.0,113.7159,114.023,113.6967,113.9462,11891.0
2016-10-05 11:20:00,118.66,118.66,118.56,118.64,5400.0,113.8695,113.8695,113.7735,113.8503,5400.0
2016-10-05 11:25:00,118.62,118.8,118.51,118.8,9333.0,113.8311,114.0038,113.7255,114.0038,9333.0
2016-10-05 11:30:00,118.83,118.89,118.75,118.75,3200.0,114.0326,114.0902,113.9558,113.9558,3200.0
2016-10-05 11:35:00,118.68,118.79,118.57,118.67,5701.0,113.8887,113.9942,113.7831,113.8791,5701.0
2016-10-05 11:40:00,118.65,118.74,118.56,118.7,4100.0,113.8599,113.9462,113.7735,113.9079,4100.0
2016-10-05 11:45:00,118.74,119.01,118.74,118.85,21567.0,113.9462,114.2053,113.9462,114.0518,21567.0
2016-10-05 11:50:00,118.84,118.88,118.67,118.67,3270.0,114.0422,114.0806,113.8791,113.8791,3270.0
2016-10-05 11:55:00,118.72,118.84,118.7,118.84,4950.0,113.9271,114.0422,113.9079,114.0422,4950.0
2016-10-05 12:00:00,118.89,118.89,118.83,118.86,6097.0,114.0902,114.0902,114.0326,114.0614,6097.0
2016-10-05 12:05:00,118.88,119.0,118.85,118.92,9421.0,114.0806,114.1957,114.0518,114.119,9421.0
2016-10-05 12:10:00,118.9,118.95,118.84,118.9,5887.0,114.0998,114.1478,114.0422,114.0998,5887.0
2016-10-05 12:15:00,118.89,118.92,118.86,118.89,3451.0,114.0902,114.119,114.0614,114.0902,3451.0
2016-10-05 12:20:00,118.91,118.93,118.84,118.9,3243.0,114.1094,114.1286,114.0422,114.0998,3243.0
2016-10-05 12:25:00,118.89,118.96,118.82,118.88,9373.0,114.0902,114.1574,114.023,114.0806,9373.0
2016-10-05 12:30:00,118.83,118.83,118.76,118.81,7200.0,114.0326,114.0326,113.9654,114.0134,7200.0
2016-10-05 12:35:00,118.79,118.8,118.71,118.75,4000.0,113.9942,114.0038,113.9175,113.9558,4000.0
2016-10-05 12:40:00,118.77,118.77,118.72,118.75,5300.0,113.975,113.975,113.9271,113.9558,5300.0
2016-10-05 12:45:00,118.76,118.78,118.71,118.71,5628.0,113.9654,113.9846,113.9175,113.9175,5628.0
2016-10-05 12:50:00,118.72,118.78,118.7,118.76,13640.0,113.9271,113.9846,113.9079,113.9654,13640.0
2016-10-05 12:55:00,118.75,118.83,118.73,118.83,3900.0,113.9558,114.0326,113.9366,114.0326,3900.0
2016-10-05 13:00:00,118.88,119.0,118.88,118.98,14875.0,114.0806,114.1957,114.0806,114.1766,14875.0
2016-10-05 13:05:00,118.96,119.03,118.95,119.03,5764.0,114.1574,114.2245,114.1478,114.2245,5764.0
2016-10-05 13:10:00,119.0,119.02,118.97,119.01,6529.0,114.1957,114.2149,114.167,114.2053,6529.0
2016-10-05 13:15:00,119.0,119.08,118.95,119.02,15203.0,114.1957,114.2725,114.1478,114.2149,15203.0
2016-10-05 13:20:00,119.02,119.05,118.95,118.98,5600.0,114.2149,114.2437,114.1478,114.1766,5600.0
2016-10-05 13:25:00,118.98,119.07,118.93,119.05,5200.0,114.1766,114.2629,114.1286,114.2437,5200.0
2016-10-05 13:30:00,119.04,119.07,119.04,119.06,3500.0,114.2341,114.2629,114.2341,114.2533,3500.0
2016-10-05 13:35:00,119.09,119.1,118.98,118.98,6312.0,114.2821,114.2917,114.1766,114.1766,6312.0
2016-10-05 13:40:00,118.98,119.02,118.92,118.92,6781.0,114.1766,114.2149,114.119,114.119,6781.0
2016-10-05 13:45:00,118.95,118.97,118.82,118.9,16300.0,114.1478,114.167,114.023,114.0998,16300.0
2016-10-05 13:50:00,118.88,118.89,118.83,118.86,3680.0,114.0806,114.0902,114.0326,114.0614,3680.0
2016-10-05 13:55:00,118.87,118.97,118.8,118.92,23049.0,114.071,114.167,114.0038,114.119,23049.0
2016-10-05 14:00:00,118.87,119.13,118.87,119.13,11034.0,114.071,114.3205,114.071,114.3205,11034.0
2016-10-05 14:05:00,119.14,119.21,119.09,119.14,6590.0,114.3301,114.3973,114.2821,114.3301,6590.0
2016-10-05 14:10:00,119.16,119.29,119.14,119.23,5202.0,114.3493,114.474,114.3301,114.4165,5202.0
2016-10-05 14:15:00,119.24,119.28,119.21,119.28,6700.0,114.4261,114.4644,114.3973,114.4644,6700.0
2016-10-05 14:20:00,119.26,119.32,119.24,119.25,3872.0,114.4453,114.5028,114.4261,114.4357,3872.0
2016-10-05 14:25:00,119.27,119.27,119.17,119.17,5670.0,114.4548,114.4548,114.3589,114.3589,5670.0
2016-10-05 14:30:00,119.22,119.32,119.21,119.32,4625.0,114.4069,114.5028,114.3973,114.5028,4625.0
2016-10-05 14:35:00,119.27,119.29,119.16,119.27,4450.0,114.4548,114.474,114.3493,114.4548,4450.0
2016-10-05 14:40:00,119.23,119.35,119.23,119.26,4200.0,114.4165,114.5316,114.4165,114.4453,4200.0
2016-10-05 14:45:00,119.27,119.44,119.27,119.41,8276.0,114.4548,114.618,114.4548,114.5892,8276.0
2016-10-05 14:50:00,119.39,119.45,119.32,119.32,5153.0,114.57,114.6276,114.5028,114.5028,5153.0
2016-10-05 14:55:00,119.32,119.48,119.32,119.48,9390.0,114.5028,114.6564,114.5028,114.6564,9390.0
2016-10-05 15:00:00,119.45,119.49,119.42,119.45,5600.0,114.6276,114.666,114.5988,114.6276,5600.0
2016-10-05 15:05:00,119.46,119.47,119.32,119.32,11000.0,114.6372,114.6468,114.5028,114.5028,11000.0
2016-10-05 15:10:00,119.28,119.32,119.22,119.23,8450.0,114.4644,114.5028,114.4069,114.4165,8450.0
2016-10-05 15:15:00,119.23,119.28,119.14,119.14,9792.0,114.4165,114.4644,114.3301,114.3301,9792.0
2016-10-05 15:20:00,119.12,119.12,119.02,119.04,13614.0,114.3109,114.3109,114.2149,114.2341,13614.0
2016-10-05 15:25:00,119.02,119.07,119.0,119.04,6485.0,114.2149,114.2629,114.1957,114.2341,6485.0
2016-10-05 15:30:00,119.04,119.1,119.01,119.08,12929.0,114.2341,114.2917,114.2053,114.2725,12929.0
2016-10-05 15:35:00,119.07,119.08,118.98,119.05,15371.0,114.2629,114.2725,114.1766,114.2437,15371.0
2016-10-05 15:40:00,119.05,119.1,119.02,119.04,12738.0,114.2437,114.2917,114.2149,114.2341,12738.0
2016-10-05 15:45:00,119.02,119.14,119.02,119.12,24136.0,114.2149,114.3301,114.2149,114.3109,24136.0
2016-10-05 15:50:00,119.12,119.15,119.05,119.09,19558.0,114.3109,114.3397,114.2437,114.2821,19558.0
2016-10-05 15:55:00,119.08,119.26,119.06,119.14,93561.0,114.2725,114.4453,114.2533,114.3301,93561.0
2016-10-06 09:30:00,119.04,119.05,118.25,118.32,22886.0,114.2341,114.2437,113.476,113.5432,22886.0
2016-10-06 09:35:00,118.27,118.58,118.07,118.58,16609.0,113.4952,113.7927,113.3033,113.7927,16609.0
2016-10-06 09:40:00,118.55,118.55,117.98,118.43,24575.0,113.7639,113.7639,113.2169,113.6488,24575.0
2016-10-06 09:45:00,118.39,118.39,118.03,118.28,50194.0,113.6104,113.6104,113.2649,113.5048,50194.0
2016-10-06 09:50:00,118.32,118.32,117.77,118.14,39096.0,113.5432,113.5432,113.0154,113.3705,39096.0
2016-10-06 09:55:00,118.06,118.1,117.8,117.95,19910.0,113.2937,113.3321,113.0442,113.1881,19910.0
2016-10-06 10:00:00,117.96,118.15,117.84,118.06,19812.0,113.1977,113.3801,113.0826,113.2937,19812.0
2016-10-06 10:05:00,118.01,118.06,117.83,117.89,25044.0,113.2457,113.2937,113.073,113.1306,25044.0
2016-10-06 10:10:00,117.9,118.0,117.72,117.76,10188.0,113.1402,113.2361,112.9674,113.0058,10188.0
2016-10-06 10:15:00,117.74,117.79,117.57,117.7,19809.0,112.9866,113.0346,112.8235,112.9482,19809.0
2016-10-06 10:20:00,117.7,117.76,117.59,117.72,15523.0,112.9482,113.0058,112.8427,112.9674,15523.0
2016-10-06 10:25:00,117.72,117.74,117.56,117.6,13900.0,112.9674,112.9866,112.8139,112.8523,13900.0
2016-10-06 10:30:00,117.6,117.61,117.52,117.58,11960.0,112.8523,112.8619,112.7755,112.8331,11960.0
2016-10-06 10:35:00,117.58,117.63,117.46,117.46,15768.0,112.8331,112.8811,112.7179,112.7179,15768.0
2016-10-06 10:40:00,117.48,117.52,117.45,117.52,6465.0,112.7371,112.7755,112.7083,112.7755,6465.0
2016-10-06 10:45:00,117.54,117.72,117.54,117.72,10067.0,112.7947,112.9674,112.7947,112.9674,10067.0
2016-10-06 10:50:00,117.69,117.87,117.65,117.87,5993.0,112.9386,113.1114,112.9002,113.1114,5993.0
2016-10-06 10:55:00,117.87,117.95,117.66,117.9,19550.0,113.1114,113.1881,112.9098,113.1402,19550.0
2016-10-06 11:00:00,117.92,118.19,117.9,118.01,19344.0,113.1593,113.4184,113.1402,113.2457,19344.0
2016-10-06 11:05:00,118.0,118.04,117.93,117.93,29475.0,113.2361,113.2745,113.1689,113.1689,29475.0
2016-10-06 11:10:00,117.91,117.98,117.86,117.95,19707.0,113.1498,113.2169,113.1018,113.1881,19707.0
2016-10-06 11:15:00,117.92,118.06,117.91,117.96,18210.0,113.1593,113.2937,113.1498,113.1977,18210.0
2016-10-06 11:20:00,117.95,118.16,117.92,118.16,31607.0,113.1881,113.3897,113.1593,113.3897,31607.0
2016-10-06 11:25:00,118.16,118.39,118.16,118.37,12577.0,113.3897,113.6104,113.3897,113.5912,12577.0
2016-10-06 11:30:00,118.36,118.39,118.09,118.09,11080.0,113.5816,113.6104,113.3225,113.3225,11080.0
2016-10-06 11:35:00,118.09,118.19,118.02,118.09,10655.0,113.3225,113.4184,113.2553,113.3225,10655.0
2016-10-06 11:40:00,118.09,118.16,118.06,118.11,3200.0,113.3225,113.3897,113.2937,113.3417,3200.0
2016-10-06 11:45:00,118.09,118.47,118.09,118.44,13791.0,113.3225,113.6871,113.3225,113.6584,13791.0
2016-10-06 11:50:00,118.45,118.79,118.45,118.57,18559.0,113.668,113.9942,113.668,113.7831,18559.0
2016-10-06 11:55:00,118.56,118.56,118.32,118.32,11804.0,113.7735,113.7735,113.5432,113.5432,11804.0
2016-10-06 12:00:00,118.34,118.71,118.34,118.71,7624.0,113.5624,113.9175,113.5624,113.9175,7624.0
2016-10-06 12:05:00,118.72,118.85,118.53,118.61,12416.0,113.9271,114.0518,113.7447,113.8215,12416.0
2016-10-06 12:10:00,118.61,118.67,118.46,118.5,5399.0,113.8215,113.8791,113.6775,113.7159,5399.0
2016-10-06 12:15:00,118.53,118.63,118.53,118.61,3751.0,113.7447,113.8407,113.7447,113.8215,3751.0
2016-10-06 12:20:00,118.58,118.59,118.49,118.59,2900.0,113.7927,113.8023,113.7063,113.8023,2900.0
2016-10-06 12:25:00,118.56,118.66,118.5,118.62,5588.0,113.7735,113.8695,113.7159,113.8311,5588.0
2016-10-06 12:30:00,118.61,118.7,118.59,118.66,2800.0,113.8215,113.9079,113.8023,113.8695,2800.0
2016-10-06 12:35:00,118.66,118.66,118.51,118.51,4400.0,113.8695,113.8695,113.7255,113.7255,4400.0
2016-10-06 12:40:00,118.5,118.54,118.42,118.42,3377.0,113.7159,113.7543,113.6392,113.6392,3377.0
2016-10-06 12:45:00,118.43,118.5,118.42,118.5,4400.0,113.6488,113.7159,113.6392,113.7159,4400.0
2016-10-06 12:50:00,118.51,118.61,118.51,118.61,3700.0,113.7255,113.8215,113.7255,113.8215,3700.0
2016-10-06 12:55:00,118.65,118.68,118.52,118.52,3960.0,113.8599,113.8887,113.7351,113.7351,3960.0
2016-10-06 13:00:00,118.55,118.65,118.55,118.6,3400.0,113.7639,113.8599,113.7639,113.8119,3400.0
2016-10-06 13:05:00,118.62,118.62,118.51,118.51,2300.0,113.8311,113.8311,113.7255,113.7255,2300.0
2016-10-06 13:10:00,118.47,118.56,118.47,118.52,7177.0,113.6871,113.7735,113.6871,113.7351,7177.0
2016-10-06 13:15:00,118.53,118.54,118.41,118.41,5243.0,113.7447,113.7543,113.6296,113.6296,5243.0
2016-10-06 13:20:00,118.42,118.58,118.42,118.55,8200.0,113.6392,113.7927,113.6392,113.7639,8200.0
2016-10-06 13:25:00,118.53,118.62,118.53,118.62,3914.0,113.7447,113.8311,113.7447,113.8311,3914.0
2016-10-06 13:30:00,118.67,118.67,118.45,118.45,6600.0,113.8791,113.8791,113.668,113.668,6600.0
2016-10-06 13:35:00,118.44,118.5,118.43,118.47,6100.0,113.6584,113.7159,113.6488,113.6871,6100.0
2016-10-06 13:40:00,118.48,118.48,118.43,118.46,5865.0,113.6967,113.6967,113.6488,113.6775,5865.0
2016-10-06 13:45:00,118.45,118.51,118.45,118.48,6100.0,113.668,113.7255,113.668,113.6967,6100.0
2016-10-06 13:50:00,118.47,118.62,118.45,118.57,6951.0,113.6871,113.8311,113.668,113.7831,6951.0
2016-10-06 13:55:00,118.58,118.6,118.47,118.47,3842.0,113.7927,113.8119,113.6871,113.6871,3842.0
2016-10-06 14:00:00,118.49,118.59,118.48,118.5,5800.0,113.7063,113.8023,113.6967,113.7159,5800.0
2016-10-06 14:05:00,118.51,118.56,118.49,118.51,33365.0,113.7255,113.7735,113.7063,113.7255,33365.0
2016-10-06 14:10:00,118.51,118.54,118.48,118.49,6587.0,113.7255,113.7543,113.6967,113.7063,6587.0
2016-10-06 14:15:00,118.49,118.49,118.39,118.43,8914.0,113.7063,113.7063,113.6104,113.6488,8914.0
2016-10-06 14:20:00,118.47,118.47,118.37,118.39,4200.0,113.6871,113.6871,113.5912,113.6104,4200.0
2016-10-06 14:25:00,118.39,118.57,118.39,118.42,8806.0,113.6104,113.7831,113.6104,113.6392,8806.0
2016-10-06 14:30:00,118.43,118.5,118.4,118.41,5873.0,113.6488,113.7159,113.62,113.6296,5873.0
2016-10-06 14:35:00,118.4,118.41,118.31,118.34,8258.0,113.62,113.6296,113.5336,113.5624,8258.0
2016-10-06 14:40:00,118.32,118.37,118.3,118.36,3500.0,113.5432,113.5912,113.524,113.5816,3500.0
2016-10-06 14:45:00,118.33,118.34,118.22,118.26,6811.0,113.5528,113.5624,113.4472,113.4856,6811.0
2016-10-06 14:50:00,118.27,118.5,118.27,118.46,4250.0,113.4952,113.7159,113.4952,113.6775,4250.0
2016-10-06 14:55:00,118.44,118.51,118.42,118.49,6450.0,113.6584,113.7255,113.6392,113.7063,6450.0
2016-10-06 15:00:00,118.49,118.68,118.49,118.63,12100.0,113.7063,113.8887,113.7063,113.8407,12100.0
2016-10-06 15:05:00,118.64,118.68,118.6,118.62,5000.0,113.8503,113.8887,113.8119,113.8311,5000.0
2016-10-06 15:10:00,118.61,118.64,118.58,118.58,7114.0,113.8215,113.8503,113.7927,113.7927,7114.0
2016-10-06 15:15:00,118.57,118.67,118.48,118.56,9020.0,113.7831,113.8791,113.6967,113.7735,9020.0
2016-10-06 15:20:00,118.53,118.54,118.48,118.52,6030.0,113.7447,113.7543,113.6967,113.7351,6030.0
2016-10-06 15:25:00,118.53,118.61,118.53,118.57,7268.0,113.7447,113.8215,113.7447,113.7831,7268.0
2016-10-06 15:30:00,118.56,118.65,118.55,118.65,13503.0,113.7735,113.8599,113.7639,113.8599,13503.0
2016-10-06 15:35:00,118.65,118.65,118.59,118.64,17041.0,113.8599,113.8599,113.8023,113.8503,17041.0
2016-10-06 15:40:00,118.64,118.72,118.61,118.7,14899.0,113.8503,113.9271,113.8215,113.9079,14899.0
2016-10-06 15:45:00,118.7,118.72,118.65,118.7,20858.0,113.9079,113.9271,113.8599,113.9079,20858.0
2016-10-06 15:50:00,118.7,118.7,118.61,118.67,27568.0,113.9079,113.9079,113.8215,113.8791,27568.0
2016-10-06 15:55:00,118.67,118.67,118.46,118.54,70941.0,113.8791,113.8791,113.6775,113.7543,70941.0
2016-10-07 09:30:00,118.78,118.78,118.19,118.36,24117.0,113.9846,113.9846,113.4184,113.5816,24117.0
2016-10-07 09:35:00,118.25,118.61,118.08,118.38,9408.0,113.476,113.8215,113.3129,113.6008,9408.0
2016-10-07 09:40:00,118.23,118.34,117.76,117.76,35737.0,113.4568,113.5624,113.0058,113.0058,35737.0
2016-10-07 09:45:00,117.84,117.98,117.4,117.4,32778.0,113.0826,113.2169,112.6603,112.6603,32778.0
2016-10-07 09:50:00,117.41,118.03,117.39,118.01,67443.0,112.6699,113.2649,112.6507,113.2457,67443.0
2016-10-07 09:55:00,117.96,118.25,117.91,117.95,62371.0,113.1977,113.476,113.1498,113.1881,62371.0
2016-10-07 10:00:00,117.92,118.08,117.92,118.04,17766.0,113.1593,113.3129,113.1593,113.2745,17766.0
2016-10-07 10:05:00,118.01,118.07,117.93,118.07,14299.0,113.2457,113.3033,113.1689,113.3033,14299.0
2016-10-07 10:10:00,118.08,118.14,117.99,118.06,7228.0,113.3129,113.3705,113.2265,113.2937,7228.0
2016-10-07 10:15:00,118.05,118.07,117.96,118.05,8069.0,113.2841,113.3033,113.1977,113.2841,8069.0
2016-10-07 10:20:00,118.0,118.02,117.83,117.93,10637.0,113.2361,113.2553,113.073,113.1689,10637.0
2016-10-07 10:25:00,118.0,118.14,117.98,118.07,5000.0,113.2361,113.3705,113.2169,113.3033,5000.0
2016-10-07 10:30:00,118.06,118.06,117.85,117.87,6474.0,113.2937,113.2937,113.0922,113.1114,6474.0
2016-10-07 10:35:00,117.9,118.16,117.88,118.12,15258.0,113.1402,113.3897,113.121,113.3513,15258.0
2016-10-07 10:40:00,118.14,118.18,118.06,118.08,3863.0,113.3705,113.4089,113.2937,113.3129,3863.0
2016-10-07 10:45:00,118.08,118.2,118.05,118.05,8510.0,113.3129,113.428,113.2841,113.2841,8510.0
2016-10-07 10:50:00,118.09,118.31,118.08,118.27,12460.0,113.3225,113.5336,113.3129,113.4952,12460.0
2016-10-07 10:55:00,118.25,118.25,117.98,118.08,7645.0,113.476,113.476,113.2169,113.3129,7645.0
2016-10-07 11:00:00,118.08,118.12,118.01,118.07,10080.0,113.3129,113.3513,113.2457,113.3033,10080.0
2016-10-07 11:05:00,118.04,118.15,118.0,118.13,4800.0,113.2745,113.3801,113.2361,113.3609,4800.0
2016-10-07 11:10:00,118.15,118.3,118.15,118.29,4100.0,113.3801,113.524,113.3801,113.5144,4100.0
2016-10-07 11:15:00,118.26,118.41,118.16,118.37,3500.0,113.4856,113.6296,113.3897,113.5912,3500.0
2016-10-07 11:20:00,118.37,118.41,118.27,118.41,4548.0,113.5912,113.6296,113.4952,113.6296,4548.0
2016-10-07 11:25:00,118.41,118.41,118.17,118.26,5378.0,113.6296,113.6296,113.3993,113.4856,5378.0
2016-10-07 11:30:00,118.23,118.23,117.96,118.0,9628.0,113.4568,113.4568,113.1977,113.2361,9628.0
2016-10-07 11:35:00,118.0,118.03,117.93,118.0,15055.0,113.2361,113.2649,113.1689,113.2361,15055.0
2016-10-07 11:40:00,118.01,118.01,117.9,117.97,28123.0,113.2457,113.2457,113.1402,113.2073,28123.0
2016-10-07 11:45:00,117.96,118.03,117.66,117.68,22239.0,113.1977,113.2649,112.9098,112.929,22239.0
2016-10-07 11:50:00,117.66,117.86,117.63,117.85,23867.0,112.9098,113.1018,112.8811,113.0922,23867.0
2016-10-07 11:55:00,117.88,117.88,117.7,117.71,8028.0,113.121,113.121,112.9482,112.9578,8028.0
2016-10-07 12:00:00,117.69,117.89,117.64,117.65,13675.0,112.9386,113.1306,112.8907,112.9002,13675.0
2016-10-07 12:05:00,117.68,117.86,117.55,117.8,9900.0,112.929,113.1018,112.8043,113.0442,9900.0
2016-10-07 12:10:00,117.75,117.82,117.6,117.8,6090.0,112.9962,113.0634,112.8523,113.0442,6090.0
2016-10-07 12:15:00,117.76,117.79,117.64,117.69,5400.0,113.0058,113.0346,112.8907,112.9386,5400.0
2016-10-07 12:20:00,117.71,117.75,117.66,117.66,3945.0,112.9578,112.9962,112.9098,112.9098,3945.0
2016-10-07 12:25:00,117.6,117.7,117.59,117.65,8100.0,112.8523,112.9482,112.8427,112.9002,8100.0
2016-10-07 12:30:00,117.66,117.7,117.56,117.64,7808.0,112.9098,112.9482,112.8139,112.8907,7808.0
2016-10-07 12:35:00,117.61,117.7,117.59,117.68,7511.0,112.8619,112.9482,112.8427,112.929,7511.0
2016-10-07 12:40:00,117.67,117.77,117.65,117.73,7249.0,112.9194,113.0154,112.9002,112.977,7249.0
2016-10-07 12:45:00,117.73,117.93,117.73,117.88,8320.0,112.977,113.1689,112.977,113.121,8320.0
2016-10-07 12:50:00,117.77,117.84,117.66,117.73,4546.0,113.0154,113.0826,112.9098,112.977,4546.0
2016-10-07 12:55:00,117.73,117.91,117.73,117.9,4600.0,112.977,113.1498,112.977,113.1402,4600.0
2016-10-07 13:00:00,117.92,117.97,117.79,117.91,5000.0,113.1593,113.2073,113.0346,113.1498,5000.0
2016-10-07 13:05:00,117.91,118.04,117.9,118.0,15700.0,113.1498,113.2745,113.1402,113.2361,15700.0
2016-10-07 13:10:00,118.0,118.03,117.87,117.9,7401.0,113.2361,113.2649,113.1114,113.1402,7401.0
2016-10-07 13:15:00,117.89,117.93,117.8,117.8,8700.0,113.1306,113.1689,113.0442,113.0442,8700.0
2016-10-07 13:20:00,117.82,117.87,117.71,117.78,4396.0,113.0634,113.1114,112.9578,113.025,4396.0
2016-10-07 13:25:00,117.75,118.27,117.75,118.25,15948.0,112.9962,113.4952,112.9962,113.476,15948.0
2016-10-07 13:30:00,118.23,118.25,118.04,118.23,8100.0,113.4568,113.476,113.2745,113.4568,8100.0
2016-10-07 13:35:00,118.13,118.19,118.07,118.19,2800.0,113.3609,113.4184,113.3033,113.4184,2800.0
2016-10-07 13:40:00,118.22,118.27,118.16,118.17,10337.0,113.4472,113.4952,113.3897,113.3993,10337.0
2016-10-07 13:45:00,118.15,118.22,118.1,118.11,5524.0,113.3801,113.4472,113.3321,113.3417,5524.0
2016-10-07 13:50:00,118.08,118.15,118.05,118.05,4400.0,113.3129,113.3801,113.2841,113.2841,4400.0
2016-10-07 13:55:00,118.07,118.11,117.89,117.9,15000.0,113.3033,113.3417,113.1306,113.1402,15000.0
2016-10-07 14:00:00,117.9,117.95,117.9,117.94,5000.0,113.1402,113.1881,113.1402,113.1785,5000.0
2016-10-07 14:05:00,117.95,118.12,117.92,118.12,6143.0,113.1881,113.3513,113.1593,113.3513,6143.0
2016-10-07 14:10:00,118.07,118.15,118.02,118.12,2900.0,113.3033,113.3801,113.2553,113.3513,2900.0
2016-10-07 14:15:00,118.11,118.11,118.01,118.06,4104.0,113.3417,113.3417,113.2457,113.2937,4104.0
2016-10-07 14:20:00,118.06,118.12,118.02,118.11,2300.0,113.2937,113.3513,113.2553,113.3417,2300.0
2016-10-07 14:25:00,118.11,118.13,118.0,118.05,5800.0,113.3417,113.3609,113.2361,113.2841,5800.0
2016-10-07 14:30:00,118.02,118.22,118.02,118.15,8169.0,113.2553,113.4472,113.2553,113.3801,8169.0
2016-10-07 14:35:00,118.11,118.11,117.97,118.01,28687.0,113.3417,113.3417,113.2073,113.2457,28687.0
2016-10-07 14:40:00,118.03,118.08,117.98,118.02,4367.0,113.2649,113.3129,113.2169,113.2553,4367.0
2016-10-07 14:45:00,118.02,118.11,117.95,117.97,6800.0,113.2553,113.3417,113.1881,113.2073,6800.0
2016-10-07 14:50:00,117.98,118.06,117.95,118.02,26327.0,113.2169,113.2937,113.1881,113.2553,26327.0
2016-10-07 14:55:00,118.02,118.05,118.0,118.03,6350.0,113.2553,113.2841,113.2361,113.2649,6350.0
2016-10-07 15:00:00,118.03,118.07,118.0,118.02,20992.0,113.2649,113.3033,113.2361,113.2553,20992.0
2016-10-07 15:05:00,118.02,118.03,117.95,117.95,8321.0,113.2553,113.2649,113.1881,113.1881,8321.0
2016-10-07 15:10:00,117.95,117.99,117.93,117.96,3728.0,113.1881,113.2265,113.1689,113.1977,3728.0
2016-10-07 15:15:00,117.93,117.94,117.88,117.91,4200.0,113.1689,113.1785,113.121,113.1498,4200.0
2016-10-07 15:20:00,117.9,117.91,117.86,117.91,5145.0,113.1402,113.1498,113.1018,113.1498,5145.0
2016-10-07 15:25:00,117.91,117.96,117.91,117.96,4800.0,113.1498,113.1977,113.1498,113.1977,4800.0
2016-10-07 15:30:00,117.97,118.01,117.93,117.93,8330.0,113.2073,113.2457,113.1689,113.1689,8330.0
2016-10-07 15:35:00,117.92,117.96,117.92,117.95,8163.0,113.1593,113.1977,113.1593,113.1881,8163.0
2016-10-07 15:40:00,117.94,117.96,117.85,117.86,9900.0,113.1785,113.1977,113.0922,113.1018,9900.0
2016-10-07 15:45:00,117.87,117.91,117.84,117.91,17976.0,113.1114,113.1498,113.0826,113.1498,17976.0
2016-10-07 15:50:00,117.91,117.95,117.83,117.83,35619.0,113.1498,113.1881,113.073,113.073,35619.0
2016-10-07 15:55:00,117.83,117.91,117.69,117.76,71131.0,113.073,113.1498,112.9386,113.0058,71131.0
2016-10-10 09:30:00,118.34,118.46,117.9,118.06,17615.0,113.5624,113.6775,113.1402,113.2937,17615.0
2016-10-10 09:35:00,118.07,118.26,118.0,118.12,18250.0,113.3033,113.4856,113.2361,113.3513,18250.0
2016-10-10 09:40:00,118.15,118.64,118.09,118.52,12015.0,113.3801,113.8503,113.3225,113.7351,12015.0
2016-10-10 09:45:00,118.55,118.55,118.33,118.4,15476.0,113.7639,113.7639,113.5528,113.62,15476.0
2016-10-10 09:50:00,118.44,118.47,118.17,118.41,34945.0,113.6584,113.6871,113.3993,113.6296,34945.0
2016-10-10 09:55:00,118.41,118.53,118.38,118.46,21895.0,113.6296,113.7447,113.6008,113.6775,21895.0
2016-10-10 10:00:00,118.47,118.96,118.4,118.91,46001.0,113.6871,114.1574,113.62,114.1094,46001.0
2016-10-10 10:05:00,118.98,118.98,118.83,118.84,9342.0,114.1766,114.1766,114.0326,114.0422,9342.0
2016-10-10 10:10:00,118.84,118.85,118.64,118.78,5380.0,114.0422,114.0518,113.8503,113.9846,5380.0
2016-10-10 10:15:00,118.74,118.91,118.63,118.91,21902.0,113.9462,114.1094,113.8407,114.1094,21902.0
2016-10-10 10:20:00,118.95,119.0,118.91,118.96,6304.0,114.1478,114.1957,114.1094,114.1574,6304.0
2016-10-10 10:25:00,118.96,119.13,118.93,119.05,11391.0,114.1574,114.3205,114.1286,114.2437,11391.0
2016-10-10 10:30:00,119.07,119.13,118.97,119.01,21144.0,114.2629,114.3205,114.167,114.2053,21144.0
2016-10-10 10:35:00,119.08,119.08,118.98,119.0,6767.0,114.2725,114.2725,114.1766,114.1957,6767.0
2016-10-10 10:40:00,119.04,119.09,118.96,119.01,10501.0,114.2341,114.2821,114.1574,114.2053,10501.0
2016-10-10 10:45:00,118.99,119.12,118.98,119.12,6826.0,114.1862,114.3109,114.1766,114.3109,6826.0
2016-10-10 10:50:00,119.07,119.27,119.04,119.2,14115.0,114.2629,114.4548,114.2341,114.3877,14115.0
2016-10-10 10:55:00,119.19,119.39,119.15,119.38,22844.0,114.3781,114.57,114.3397,114.5604,22844.0
2016-10-10 11:00:00,119.38,119.41,118.94,118.98,37142.0,114.5604,114.5892,114.1382,114.1766,37142.0
2016-10-10 11:05:00,118.95,119.02,118.9,118.94,10926.0,114.1478,114.2149,114.0998,114.1382,10926.0
2016-10-10 11:10:00,118.96,119.21,118.96,119.2,14566.0,114.1574,114.3973,114.1574,114.3877,14566.0
2016-10-10 11:15:00,119.2,119.3,119.19,119.28,16772.0,114.3877,114.4836,114.3781,114.4644,16772.0
2016-10-10 11:20:00,119.26,119.3,119.22,119.29,12592.0,114.4453,114.4836,114.4069,114.474,12592.0
2016-10-10 11:25:00,119.29,119.34,119.22,119.22,9312.0,114.474,114.522,114.4069,114.4069,9312.0
2016-10-10 11:30:00,119.21,119.39,119.21,119.39,7700.0,114.3973,114.57,114.3973,114.57,7700.0
2016-10-10 11:35:00,119.33,119.46,119.3,119.43,8200.0,114.5124,114.6372,114.4836,114.6084,8200.0
2016-10-10 11:40:00,119.42,119.48,119.22,119.23,21580.0,114.5988,114.6564,114.4069,114.4165,21580.0
2016-10-10 11:45:00,119.22,119.46,119.2,119.34,33539.0,114.4069,114.6372,114.3877,114.522,33539.0
2016-10-10 11:50:00,119.34,119.41,119.32,119.39,7002.0,114.522,114.5892,114.5028,114.57,7002.0
2016-10-10 11:55:00,119.37,119.47,119.37,119.47,9630.0,114.5508,114.6468,114.5508,114.6468,9630.0
2016-10-10 12:00:00,119.45,119.5,119.25,119.26,26612.0,114.6276,114.6756,114.4357,114.4453,26612.0
2016-10-10 12:05:00,119.26,119.32,119.12,119.12,16242.0,114.4453,114.5028,114.3109,114.3109,16242.0
2016-10-10 12:10:00,119.11,119.25,119.09,119.2,10370.0,114.3013,114.4357,114.2821,114.3877,10370.0
2016-10-10 12:15:00,119.13,119.2,119.11,119.17,10257.0,114.3205,114.3877,114.3013,114.3589,10257.0
2016-10-10 12:20:00,119.16,119.17,119.07,119.09,8950.0,114.3493,114.3589,114.2629,114.2821,8950.0
2016-10-10 12:25:00,119.0,119.0,118.87,118.94,8050.0,114.1957,114.1957,114.071,114.1382,8050.0
2016-10-10 12:30:00,118.92,119.06,118.89,118.92,5600.0,114.119,114.2533,114.0902,114.119,5600.0
2016-10-10 12:35:00,118.97,119.02,118.89,118.9,7800.0,114.167,114.2149,114.0902,114.0998,7800.0
2016-10-10 12:40:00,118.92,118.94,118.86,118.89,5347.0,114.119,114.1382,114.0614,114.0902,5347.0
2016-10-10 12:45:00,118.92,119.08,118.91,119.0,33500.0,114.119,114.2725,114.1094,114.1957,33500.0
2016-10-10 12:50:00,119.0,119.01,118.92,118.95,8200.0,114.1957,114.2053,114.119,114.1478,8200.0
2016-10-10 12:55:00,118.94,119.05,118.93,119.04,6301.0,114.1382,114.2437,114.1286,114.2341,6301.0
2016-10-10 13:00:00,119.04,119.12,119.04,119.1,3348.0,114.2341,114.3109,114.2341,114.2917,3348.0
2016-10-10 13:05:00,119.09,119.09,118.89,118.9,9410.0,114.2821,114.2821,114.0902,114.0998,9410.0
2016-10-10 13:10:00,118.87,118.95,118.87,118.95,3909.0,114.071,114.1478,114.071,114.1478,3909.0
2016-10-10 13:15:00,118.91,119.0,118.91,118.97,5343.0,114.1094,114.1957,114.1094,114.167,5343.0
2016-10-10 13:20:00,118.96,119.01,118.94,118.97,5933.0,114.1574,114.2053,114.1382,114.167,5933.0
2016-10-10 13:25:00,118.97,119.04,118.96,119.01,4300.0,114.167,114.2341,114.1574,114.2053,4300.0
2016-10-10 13:30:00,119.02,119.05,118.96,118.96,9068.0,114.2149,114.2437,114.1574,114.1574,9068.0
2016-10-10 13:35:00,118.96,118.96,118.81,118.82,7068.0,114.1574,114.1574,114.0134,114.023,7068.0
2016-10-10 13:40:00,118.85,118.9,118.84,118.88,3900.0,114.0518,114.0998,114.0422,114.0806,3900.0
2016-10-10 13:45:00,118.9,118.9,118.86,118.87,2802.0,114.0998,114.0998,114.0614,114.071,2802.0
2016-10-10 13:50:00,118.88,118.9,118.87,118.9,1800.0,114.0806,114.0998,114.071,114.0998,1800.0
2016-10-10 13:55:00,118.89,118.93,118.87,118.89,4654.0,114.0902,114.1286,114.071,114.0902,4654.0
2016-10-10 14:00:00,118.89,118.95,118.89,118.93,3324.0,114.0902,114.1478,114.0902,114.1286,3324.0
2016-10-10 14:05:00,118.94,118.95,118.88,118.89,4970.0,114.1382,114.1478,114.0806,114.0902,4970.0
2016-10-10 14:10:00,118.89,118.9,118.84,118.84,6068.0,114.0902,114.0998,114.0422,114.0422,6068.0
2016-10-10 14:15:00,118.85,118.94,118.84,118.92,4488.0,114.0518,114.1382,114.0422,114.119,4488.0
2016-10-10 14:20:00,118.92,119.0,118.92,118.97,3279.0,114.119,114.1957,114.119,114.167,3279.0
2016-10-10 14:25:00,118.98,118.99,118.95,118.95,2689.0,114.1766,114.1862,114.1478,114.1478,2689.0
2016-10-10 14:30:00,118.94,118.96,118.9,118.95,5942.0,114.1382,114.1574,114.0998,114.1478,5942.0
2016-10-10 14:35:00,118.95,119.06,118.95,119.06,2800.0,114.1478,114.2533,114.1478,114.2533,2800.0
2016-10-10 14:40:00,119.04,119.05,118.89,118.89,7367.0,114.2341,114.2437,114.0902,114.0902,7367.0
2016-10-10 14:45:00,118.92,118.95,118.89,118.95,3250.0,114.119,114.1478,114.0902,114.1478,3250.0
2016-10-10 14:50:00,118.94,118.99,118.94,118.97,4400.0,114.1382,114.1862,114.1382,114.167,4400.0
2016-10-10 14:55:00,118.97,118.97,118.81,118.85,4200.0,114.167,114.167,114.0134,114.0518,4200.0
2016-10-10 15:00:00,118.83,118.9,118.83,118.87,6800.0,114.0326,114.0998,114.0326,114.071,6800.0
2016-10-10 15:05:00,118.88,118.92,118.86,118.9,4900.0,114.0806,114.119,114.0614,114.0998,4900.0
2016-10-10 15:10:00,118.91,118.91,118.85,118.87,4989.0,114.1094,114.1094,114.0518,114.071,4989.0
2016-10-10 15:15:00,118.87,118.9,118.78,118.8,10735.0,114.071,114.0998,113.9846,114.0038,10735.0
2016-10-10 15:20:00,118.79,118.85,118.79,118.85,3500.0,113.9942,114.0518,113.9942,114.0518,3500.0
2016-10-10 15:25:00,118.85,118.92,118.84,118.89,6315.0,114.0518,114.119,114.0422,114.0902,6315.0
2016-10-10 15:30:00,118.89,118.89,118.76,118.79,9990.0,114.0902,114.0902,113.9654,113.9942,9990.0
2016-10-10 15:35:00,118.79,118.87,118.79,118.83,5780.0,113.9942,114.071,113.9942,114.0326,5780.0
2016-10-10 15:40:00,118.82,118.9,118.82,118.82,13017.0,114.023,114.0998,114.023,114.023,13017.0
2016-10-10 15:45:00,118.81,118.86,118.8,118.81,18711.0,114.0134,114.0614,114.0038,114.0134,18711.0
2016-10-10 15:50:00,118.8,118.81,118.73,118.79,18646.0,114.0038,114.0134,113.9366,113.9942,18646.0
2016-10-10 15:55:00,118.8,118.85,118.73,118.79,43325.0,114.0038,114.0518,113.9366,113.9942,43325.0
2016-10-11 09:30:00,118.16,118.66,117.9,117.95,13561.0,113.3897,113.8695,113.1402,113.1881,13561.0
2016-10-11 09:35:00,118.01,118.59,118.01,118.34,38675.0,113.2457,113.8023,113.2457,113.5624,38675.0
2016-10-11 09:40:00,118.3,118.48,118.19,118.31,21747.0,113.524,113.6967,113.4184,113.5336,21747.0
2016-10-11 09:45:00,118.29,118.39,118.1,118.27,30614.0,113.5144,113.6104,113.3321,113.4952,30614.0
2016-10-11 09:50:00,118.25,118.27,118.06,118.14,69713.0,113.476,113.4952,113.2937,113.3705,69713.0
2016-10-11 09:55:00,118.1,118.3,118.08,118.26,12279.0,113.3321,113.524,113.3129,113.4856,12279.0
2016-10-11 10:00:00,118.22,118.29,118.04,118.29,9448.0,113.4472,113.5144,113.2745,113.5144,9448.0
2016-10-11 10:05:00,118.35,118.5,118.23,118.49,61806.0,113.572,113.7159,113.4568,113.7063,61806.0
2016-10-11 10:10:00,118.49,118.54,118.14,118.19,36255.0,113.7063,113.7543,113.3705,113.4184,36255.0
2016-10-11 10:15:00,118.2,118.26,118.15,118.25,7001.0,113.428,113.4856,113.3801,113.476,7001.0
2016-10-11 10:20:00,118.19,118.24,118.13,118.21,5514.0,113.4184,113.4664,113.3609,113.4376,5514.0
2016-10-11 10:25:00,118.2,118.22,118.08,118.11,10051.0,113.428,113.4472,113.3129,113.3417,10051.0
2016-10-11 10:30:00,118.14,118.34,118.13,118.32,14028.0,113.3705,113.5624,113.3609,113.5432,14028.0
2016-10-11 10:35:00,118.32,118.44,118.28,118.31,8101.0,113.5432,113.6584,113.5048,113.5336,8101.0
2016-10-11 10:40:00,118.29,118.34,118.19,118.3,11110.0,113.5144,113.5624,113.4184,113.524,11110.0
2016-10-11 10:45:00,118.33,118.33,118.02,118.13,31555.0,113.5528,113.5528,113.2553,113.3609,31555.0
2016-10-11 10:50:00,118.15,118.17,117.82,118.0,37297.0,113.3801,113.3993,113.0634,113.2361,37297.0
2016-10-11 10:55:00,117.97,117.98,117.76,117.76,9316.0,113.2073,113.2169,113.0058,113.0058,9316.0
2016-10-11 11:00:00,117.76,117.8,117.54,117.66,17645.0,113.0058,113.0442,112.7947,112.9098,17645.0
2016-10-11 11:05:00,117.6,118.02,117.6,118.02,38400.0,112.8523,113.2553,112.8523,113.2553,38400.0
2016-10-11 11:10:00,117.94,117.98,117.79,117.79,6167.0,113.1785,113.2169,113.0346,113.0346,6167.0
2016-10-11 11:15:00,117.75,117.75,117.48,117.64,8962.0,112.9962,112.9962,112.7371,112.8907,8962.0
2016-10-11 11:20:00,117.57,117.57,117.37,117.43,16052.0,112.8235,112.8235,112.6316,112.6891,16052.0
2016-10-11 11:25:00,117.44,117.53,117.3,117.31,19833.0,112.6987,112.7851,112.5644,112.574,19833.0
2016-10-11 11:30:00,117.33,117.35,117.16,117.26,37568.0,112.5932,112.6124,112.43,112.526,37568.0
2016-10-11 11:35:00,117.29,117.43,117.21,117.42,20242.0,112.5548,112.6891,112.478,112.6795,20242.0
2016-10-11 11:40:00,117.42,117.52,117.32,117.52,44059.0,112.6795,112.7755,112.5836,112.7755,44059.0
2016-10-11 11:45:00,117.52,117.57,117.42,117.49,50325.0,112.7755,112.8235,112.6795,112.7467,50325.0
2016-10-11 11:50:00,117.5,117.53,117.37,117.39,24417.0,112.7563,112.7851,112.6316,112.6507,24417.0
2016-10-11 11:55:00,117.37,117.42,117.17,117.17,10919.0,112.6316,112.6795,112.4396,112.4396,10919.0
2016-10-11 12:00:00,117.2,117.23,117.11,117.12,9020.0,112.4684,112.4972,112.3821,112.3916,9020.0
2016-10-11 12:05:00,117.14,117.14,116.92,116.93,9348.0,112.4108,112.4108,112.1997,112.2093,9348.0
2016-10-11 12:10:00,116.94,117.06,116.85,116.99,16414.0,112.2189,112.3341,112.1325,112.2669,16414.0
2016-10-11 12:15:00,116.96,117.1,116.96,116.97,10844.0,112.2381,112.3725,112.2381,112.2477,10844.0
2016-10-11 12:20:00,116.99,117.03,116.96,117.01,5436.0,112.2669,112.3053,112.2381,112.2861,5436.0
2016-10-11 12:25:00,117.01,117.09,117.0,117.05,23394.0,112.2861,112.3629,112.2765,112.3245,23394.0
2016-10-11 12:30:00,117.04,117.11,117.04,117.09,20490.0,112.3149,112.3821,112.3149,112.3629,20490.0
2016-10-11 12:35:00,117.09,117.19,117.06,117.19,13200.0,112.3629,112.4588,112.3341,112.4588,13200.0
2016-10-11 12:40:00,117.2,117.25,117.15,117.19,12434.0,112.4684,112.5164,112.4204,112.4588,12434.0
2016-10-11 12:45:00,117.2,117.38,117.18,117.35,21253.0,112.4684,112.6411,112.4492,112.6124,21253.0
2016-10-11 12:50:00,117.37,117.42,117.36,117.38,13710.0,112.6316,112.6795,112.622,112.6411,13710.0
2016-10-11 12:55:00,117.37,117.58,117.37,117.52,24612.0,112.6316,112.8331,112.6316,112.7755,24612.0
2016-10-11 13:00:00,117.51,117.54,117.4,117.53,8600.0,112.7659,112.7947,112.6603,112.7851,8600.0
2016-10-11 13:05:00,117.52,117.6,117.47,117.51,8353.0,112.7755,112.8523,112.7275,112.7659,8353.0
2016-10-11 13:10:00,117.47,117.48,117.37,117.38,7589.0,112.7275,112.7371,112.6316,112.6411,7589.0
2016-10-11 13:15:00,117.38,117.43,117.33,117.42,12024.0,112.6411,112.6891,112.5932,112.6795,12024.0
2016-10-11 13:20:00,117.39,117.52,117.35,117.47,33548.0,112.6507,112.7755,112.6124,112.7275,33548.0
2016-10-11 13:25:00,117.5,117.68,117.44,117.62,3727.0,112.7563,112.929,112.6987,112.8715,3727.0
2016-10-11 13:30:00,117.61,117.7,117.49,117.69,5283.0,112.8619,112.9482,112.7467,112.9386,5283.0
2016-10-11 13:35:00,117.69,117.74,117.54,117.57,4493.0,112.9386,112.9866,112.7947,112.8235,4493.0
2016-10-11 13:40:00,117.54,117.54,117.46,117.49,7900.0,112.7947,112.7947,112.7179,112.7467,7900.0
2016-10-11 13:45:00,117.48,117.53,117.38,117.39,42679.0,112.7371,112.7851,112.6411,112.6507,42679.0
2016-10-11 13:50:00,117.4,117.42,117.34,117.39,12682.0,112.6603,112.6795,112.6028,112.6507,12682.0
2016-10-11 13:55:00,117.39,117.41,117.33,117.41,10200.0,112.6507,112.6699,112.5932,112.6699,10200.0
2016-10-11 14:00:00,117.42,117.48,117.4,117.43,6840.0,112.6795,112.7371,112.6603,112.6891,6840.0
2016-10-11 14:05:00,117.44,117.45,117.34,117.45,5300.0,112.6987,112.7083,112.6028,112.7083,5300.0
2016-10-11 14:10:00,117.48,117.54,117.34,117.5,4690.0,112.7371,112.7947,112.6028,112.7563,4690.0
2016-10-11 14:15:00,117.43,117.43,117.04,117.05,14797.0,112.6891,112.6891,112.3149,112.3245,14797.0
2016-10-11 14:20:00,117.05,117.21,117.0,117.21,12820.0,112.3245,112.478,112.2765,112.478,12820.0
2016-10-11 14:25:00,117.24,117.27,117.09,117.19,13689.0,112.5068,112.5356,112.3629,112.4588,13689.0
2016-10-11 14:30:00,117.18,117.19,117.06,117.12,17919.0,112.4492,112.4588,112.3341,112.3916,17919.0
2016-10-11 14:35:00,117.11,117.15,117.0,117.09,19053.0,112.3821,112.4204,112.2765,112.3629,19053.0
2016-10-11 14:40:00,117.1,117.28,117.1,117.26,5242.0,112.3725,112.5452,112.3725,112.526,5242.0
2016-10-11 14:45:00,117.21,117.28,117.18,117.26,8216.0,112.478,112.5452,112.4492,112.526,8216.0
2016-10-11 14:50:00,117.24,117.39,117.17,117.37,20803.0,112.5068,112.6507,112.4396,112.6316,20803.0
2016-10-11 14:55:00,117.39,117.47,117.37,117.44,15529.0,112.6507,112.7275,112.6316,112.6987,15529.0
2016-10-11 15:00:00,117.42,117.5,117.4,117.45,13876.0,112.6795,112.7563,112.6603,112.7083,13876.0
2016-10-11 15:05:00,117.45,117.45,117.29,117.34,21838.0,112.7083,112.7083,112.5548,112.6028,21838.0
2016-10-11 15:10:00,117.33,117.43,117.33,117.4,9802.0,112.5932,112.6891,112.5932,112.6603,9802.0
2016-10-11 15:15:00,117.4,117.51,117.35,117.48,15513.0,112.6603,112.7659,112.6124,112.7371,15513.0
2016-10-11 15:20:00,117.5,117.64,117.5,117.61,16116.0,112.7563,112.8907,112.7563,112.8619,16116.0
2016-10-11 15:25:00,117.61,117.61,117.52,117.6,6225.0,112.8619,112.8619,112.7755,112.8523,6225.0
2016-10-11 15:30:00,117.6,117.7,117.59,117.62,18051.0,112.8523,112.9482,112.8427,112.8715,18051.0
2016-10-11 15:35:00,117.61,117.69,117.55,117.63,32286.0,112.8619,112.9386,112.8043,112.8811,32286.0
2016-10-11 15:40:00,117.63,117.68,117.57,117.64,24268.0,112.8811,112.929,112.8235,112.8907,24268.0
2016-10-11 15:45:00,117.64,117.78,117.61,117.76,26590.0,112.8907,113.025,112.8619,113.0058,26590.0
2016-10-11 15:50:00,117.72,117.75,117.63,117.75,35320.0,112.9674,112.9962,112.8811,112.9962,35320.0
2016-10-11 15:55:00,117.74,117.82,117.68,117.72,78132.0,112.9866,113.0634,112.929,112.9674,78132.0
2016-10-12 09:30:00,118.6,119.42,118.6,118.68,63063.0,113.8119,114.5988,113.8119,113.8887,63063.0
2016-10-12 09:35:00,118.68,118.68,118.01,118.04,38234.0,113.8887,113.8887,113.2457,113.2745,38234.0
2016-10-12 09:40:00,118.11,118.98,117.95,118.88,45723.0,113.3417,114.1766,113.1881,114.0806,45723.0
2016-10-12 09:45:00,118.83,119.0,118.55,118.68,46796.0,114.0326,114.1957,113.7639,113.8887,46796.0
2016-10-12 09:50:00,118.8,118.8,118.48,118.66,69635.0,114.0038,114.0038,113.6967,113.8695,69635.0
2016-10-12 09:55:00,118.57,118.95,118.51,118.91,172378.0,113.7831,114.1478,113.7255,114.1094,172378.0
2016-10-12 10:00:00,118.88,119.0,118.75,118.92,19284.0,114.0806,114.1957,113.9558,114.119,19284.0
2016-10-12 10:05:00,118.96,119.0,118.34,118.34,17452.0,114.1574,114.1957,113.5624,113.5624,17452.0
2016-10-12 10:10:00,118.36,118.36,118.05,118.3,13849.0,113.5816,113.5816,113.2841,113.524,13849.0
2016-10-12 10:15:00,118.32,118.54,118.25,118.3,13885.0,113.5432,113.7543,113.476,113.524,13885.0
2016-10-12 10:20:00,118.33,118.42,118.18,118.25,11632.0,113.5528,113.6392,113.4089,113.476,11632.0
2016-10-12 10:25:00,118.28,118.5,118.18,118.31,13975.0,113.5048,113.7159,113.4089,113.5336,13975.0
2016-10-12 10:30:00,118.31,118.5,118.31,118.48,12759.0,113.5336,113.7159,113.5336,113.6967,12759.0
2016-10-12 10:35:00,118.49,118.56,118.18,118.37,11566.0,113.7063,113.7735,113.4089,113.5912,11566.0
2016-10-12 10:40:00,118.37,118.46,118.23,118.44,15389.0,113.5912,113.6775,113.4568,113.6584,15389.0
2016-10-12 10:45:00,118.49,118.69,118.44,118.6,14074.0,113.7063,113.8983,113.6584,113.8119,14074.0
2016-10-12 10:50:00,118.57,118.58,118.29,118.42,32200.0,113.7831,113.7927,113.5144,113.6392,32200.0
2016-10-12 10:55:00,118.41,118.72,118.37,118.72,15376.0,113.6296,113.9271,113.5912,113.9271,15376.0
2016-10-12 11:00:00,118.68,118.69,118.47,118.54,13508.0,113.8887,113.8983,113.6871,113.7543,13508.0
2016-10-12 11:05:00,118.56,118.85,118.56,118.82,19412.0,113.7735,114.0518,113.7735,114.023,19412.0
2016-10-12 11:10:00,118.83,118.83,118.64,118.68,7298.0,114.0326,114.0326,113.8503,113.8887,7298.0
2016-10-12 11:15:00,118.66,118.82,118.66,118.78,8054.0,113.8695,114.023,113.8695,113.9846,8054.0
2016-10-12 11:20:00,118.71,118.94,118.68,118.9,17282.0,113.9175,114.1382,113.8887,114.0998,17282.0
2016-10-12 11:25:00,118.9,119.07,118.86,118.89,43149.0,114.0998,114.2629,114.0614,114.0902,43149.0
2016-10-12 11:30:00,118.93,119.3,118.93,119.22,28414.0,114.1286,114.4836,114.1286,114.4069,28414.0
2016-10-12 11:35:00,119.2,119.21,118.94,118.94,39107.0,114.3877,114.3973,114.1382,114.1382,39107.0
2016-10-12 11:40:00,118.94,118.96,118.62,118.62,8000.0,114.1382,114.1574,113.8311,113.8311,8000.0
2016-10-12 11:45:00,118.64,118.75,118.64,118.73,36469.0,113.8503,113.9558,113.8503,113.9366,36469.0
2016-10-12 11:50:00,118.71,118.78,118.62,118.63,6000.0,113.9175,113.9846,113.8311,113.8407,6000.0
2016-10-12 11:55:00,118.61,118.61,118.43,118.52,12446.0,113.8215,113.8215,113.6488,113.7351,12446.0
2016-10-12 12:00:00,118.51,118.73,118.51,118.68,36288.0,113.7255,113.9366,113.7255,113.8887,36288.0
2016-10-12 12:05:00,118.68,118.72,118.52,118.59,8064.0,113.8887,113.9271,113.7351,113.8023,8064.0
2016-10-12 12:10:00,118.62,118.8,118.52,118.8,30734.0,113.8311,114.0038,113.7351,114.0038,30734.0
2016-10-12 12:15:00,118.8,118.8,118.7,118.71,6000.0,114.0038,114.0038,113.9079,113.9175,6000.0
2016-10-12 12:20:00,118.68,118.9,118.68,118.88,53953.0,113.8887,114.0998,113.8887,114.0806,53953.0
2016-10-12 12:25:00,118.86,118.99,118.84,118.99,10187.0,114.0614,114.1862,114.0422,114.1862,10187.0
2016-10-12 12:30:00,118.98,119.04,118.95,119.02,21025.0,114.1766,114.2341,114.1478,114.2149,21025.0
2016-10-12 12:35:00,119.01,119.11,118.97,118.98,4800.0,114.2053,114.3013,114.167,114.1766,4800.0
2016-10-12 12:40:00,118.96,119.07,118.96,119.03,9600.0,114.1574,114.2629,114.1574,114.2245,9600.0
2016-10-12 12:45:00,119.01,119.12,119.01,119.05,17342.0,114.2053,114.3109,114.2053,114.2437,17342.0
2016-10-12 12:50:00,119.06,119.13,119.05,119.09,8169.0,114.2533,114.3205,114.2437,114.2821,8169.0
2016-10-12 12:55:00,119.09,119.09,119.01,119.06,4532.0,114.2821,114.2821,114.2053,114.2533,4532.0
2016-10-12 13:00:00,119.01,119.05,118.89,118.96,10286.0,114.2053,114.2437,114.0902,114.1574,10286.0
2016-10-12 13:05:00,118.96,119.0,118.87,118.9,4600.0,114.1574,114.1957,114.071,114.0998,4600.0
2016-10-12 13:10:00,118.9,118.9,118.7,118.79,2800.0,114.0998,114.0998,113.9079,113.9942,2800.0
2016-10-12 13:15:00,118.83,118.89,118.76,118.79,3800.0,114.0326,114.0902,113.9654,113.9942,3800.0
2016-10-12 13:20:00,118.77,118.82,118.74,118.77,7896.0,113.975,114.023,113.9462,113.975,7896.0
2016-10-12 13:25:00,118.79,118.88,118.77,118.88,3815.0,113.9942,114.0806,113.975,114.0806,3815.0
2016-10-12 13:30:00,118.9,118.9,118.73,118.76,5480.0,114.0998,114.0998,113.9366,113.9654,5480.0
2016-10-12 13:35:00,118.75,118.79,118.7,118.73,2900.0,113.9558,113.9942,113.9079,113.9366,2900.0
2016-10-12 13:40:00,118.73,118.88,118.67,118.85,35170.0,113.9366,114.0806,113.8791,114.0518,35170.0
2016-10-12 13:45:00,118.82,118.86,118.8,118.83,9800.0,114.023,114.0614,114.0038,114.0326,9800.0
2016-10-12 13:50:00,118.83,118.97,118.83,118.93,13956.0,114.0326,114.167,114.0326,114.1286,13956.0
2016-10-12 13:55:00,118.95,119.08,118.95,119.06,16658.0,114.1478,114.2725,114.1478,114.2533,16658.0
2016-10-12 14:00:00,119.03,119.05,118.7,118.81,22649.0,114.2245,114.2437,113.9079,114.0134,22649.0
2016-10-12 14:05:00,118.81,118.87,118.74,118.81,13136.0,114.0134,114.071,113.9462,114.0134,13136.0
2016-10-12 14:10:00,118.78,118.98,118.78,118.98,5250.0,113.9846,114.1766,113.9846,114.1766,5250.0
2016-10-12 14:15:00,118.98,119.1,118.97,118.97,8930.0,114.1766,114.2917,114.167,114.167,8930.0
2016-10-12 14:20:00,118.97,119.07,118.95,119.0,18563.0,114.167,114.2629,114.1478,114.1957,18563.0
2016-10-12 14:25:00,119.0,119.04,118.92,118.97,13140.0,114.1957,114.2341,114.119,114.167,13140.0
2016-10-12 14:30:00,118.96,119.09,118.96,119.08,5500.0,114.1574,114.2821,114.1574,114.2725,5500.0
2016-10-12 14:35:00,119.05,119.13,119.05,119.09,5536.0,114.2437,114.3205,114.2437,114.2821,5536.0
2016-10-12 14:40:00,119.08,119.08,118.94,118.95,6454.0,114.2725,114.2725,114.1382,114.1478,6454.0
2016-10-12 14:45:00,118.93,119.05,118.91,119.01,8404.0,114.1286,114.2437,114.1094,114.2053,8404.0
2016-10-12 14:50:00,119.03,119.18,119.0,119.08,11756.0,114.2245,114.3685,114.1957,114.2725,11756.0
2016-10-12 14:55:00,119.06,119.09,118.99,118.99,7353.0,114.2533,114.2821,114.1862,114.1862,7353.0
2016-10-12 15:00:00,118.99,119.03,118.9,119.0,8300.0,114.1862,114.2245,114.0998,114.1957,8300.0
2016-10-12 15:05:00,119.01,119.12,118.97,119.12,11720.0,114.2053,114.3109,114.167,114.3109,11720.0
2016-10-12 15:10:00,119.13,119.19,119.1,119.12,10250.0,114.3205,114.3781,114.2917,114.3109,10250.0
2016-10-12 15:15:00,119.1,119.11,119.0,119.11,8578.0,114.2917,114.3013,114.1957,114.3013,8578.0
2016-10-12 15:20:00,119.1,119.13,118.91,118.91,14813.0,114.2917,114.3205,114.1094,114.1094,14813.0
2016-10-12 15:25:00,118.89,118.89,118.77,118.82,36416.0,114.0902,114.0902,113.975,114.023,36416.0
2016-10-12 15:30:00,118.8,118.9,118.72,118.73,23540.0,114.0038,114.0998,113.9271,113.9366,23540.0
2016-10-12 15:35:00,118.73,118.9,118.7,118.89,19510.0,113.9366,114.0998,113.9079,114.0902,19510.0
2016-10-12 15:40:00,118.89,118.92,118.82,118.83,27601.0,114.0902,114.119,114.023,114.0326,27601.0
2016-10-12 15:45:00,118.83,118.85,118.79,118.83,22628.0,114.0326,114.0518,113.9942,114.0326,22628.0
2016-10-12 15:50:00,118.81,118.84,118.73,118.84,50267.0,114.0134,114.0422,113.9366,114.0422,50267.0
2016-10-12 15:55:00,118.85,118.92,118.77,118.79,81079.0,114.0518,114.119,113.975,113.9942,81079.0
2016-10-13 09:30:00,117.43,117.66,116.91,117.66,19258.0,112.6891,112.9098,112.1901,112.9098,19258.0
2016-10-13 09:35:00,117.62,117.71,117.11,117.42,8800.0,112.8715,112.9578,112.3821,112.6795,8800.0
2016-10-13 09:40:00,117.37,117.37,117.02,117.18,13625.0,112.6316,112.6316,112.2957,112.4492,13625.0
2016-10-13 09:45:00,117.18,117.31,117.05,117.11,18015.0,112.4492,112.574,112.3245,112.3821,18015.0
2016-10-13 09:50:00,117.1,117.1,116.75,116.79,12994.0,112.3725,112.3725,112.0366,112.075,12994.0
2016-10-13 09:55:00,116.79,116.82,116.61,116.8,11015.0,112.075,112.1038,111.9022,112.0846,11015.0
2016-10-13 10:00:00,116.8,116.83,116.58,116.73,9439.0,112.0846,112.1134,111.8734,112.0174,9439.0
2016-10-13 10:05:00,116.72,117.17,116.68,117.09,15379.0,112.0078,112.4396,111.9694,112.3629,15379.0
2016-10-13 10:10:00,117.06,117.11,116.78,117.09,13911.0,112.3341,112.3821,112.0654,112.3629,13911.0
2016-10-13 10:15:00,117.12,117.42,117.12,117.38,7217.0,112.3916,112.6795,112.3916,112.6411,7217.0
2016-10-13 10:20:00,117.3,117.87,117.3,117.78,28442.0,112.5644,113.1114,112.5644,113.025,28442.0
2016-10-13 10:25:00,117.84,117.85,117.3,117.6,44570.0,113.0826,113.0922,112.5644,112.8523,44570.0
2016-10-13 10:30:00,117.59,117.69,117.39,117.65,8167.0,112.8427,112.9386,112.6507,112.9002,8167.0
2016-10-13 10:35:00,117.71,117.86,117.55,117.55,2700.0,112.9578,113.1018,112.8043,112.8043,2700.0
2016-10-13 10:40:00,117.53,117.63,117.46,117.55,8963.0,112.7851,112.8811,112.7179,112.8043,8963.0
2016-10-13 10:45:00,117.54,117.57,117.5,117.56,16900.0,112.7947,112.8235,112.7563,112.8139,16900.0
2016-10-13 10:50:00,117.59,117.63,117.5,117.52,14115.0,112.8427,112.8811,112.7563,112.7755,14115.0
2016-10-13 10:55:00,117.52,117.6,117.5,117.58,6425.0,112.7755,112.8523,112.7563,112.8331,6425.0
2016-10-13 11:00:00,117.5,117.58,117.42,117.45,15686.0,112.7563,112.8331,112.6795,112.7083,15686.0
2016-10-13 11:05:00,117.44,117.67,117.44,117.6,11709.0,112.6987,112.9194,112.6987,112.8523,11709.0
2016-10-13 11:10:00,117.55,117.66,117.5,117.63,7156.0,112.8043,112.9098,112.7563,112.8811,7156.0
2016-10-13 11:15:00,117.66,117.84,117.6,117.82,5355.0,112.9098,113.0826,112.8523,113.0634,5355.0
2016-10-13 11:20:00,117.83,117.85,117.63,117.7,28800.0,113.073,113.0922,112.8811,112.9482,28800.0
2016-10-13 11:25:00,117.72,117.83,117.7,117.78,6670.0,112.9674,113.073,112.9482,113.025,6670.0
2016-10-13 11:30:00,117.74,117.83,117.71,117.8,3700.0,112.9866,113.073,112.9578,113.0442,3700.0
2016-10-13 11:35:00,117.75,117.8,117.69,117.7,4456.0,112.9962,113.0442,112.9386,112.9482,4456.0
2016-10-13 11:40:00,117.7,117.8,117.62,117.8,4900.0,112.9482,113.0442,112.8715,113.0442,4900.0
2016-10-13 11:45:00,117.82,117.95,117.78,117.92,20140.0,113.0634,113.1881,113.025,113.1593,20140.0
2016-10-13 11:50:00,117.9,117.9,117.8,117.81,2401.0,113.1402,113.1402,113.0442,113.0538,2401.0
2016-10-13 11:55:00,117.81,117.93,117.76,117.88,6446.0,113.0538,113.1689,113.0058,113.121,6446.0
2016-10-13 12:00:00,117.94,117.99,117.85,117.94,6272.0,113.1785,113.2265,113.0922,113.1785,6272.0
2016-10-13 12:05:00,117.95,117.96,117.85,117.85,5442.0,113.1881,113.1977,113.0922,113.0922,5442.0
2016-10-13 12:10:00,117.88,117.92,117.79,117.89,12361.0,113.121,113.1593,113.0346,113.1306,12361.0
2016-10-13 12:15:00,117.93,117.94,117.86,117.91,7369.0,113.1689,113.1785,113.1018,113.1498,7369.0
2016-10-13 12:20:00,117.92,117.93,117.8,117.84,5468.0,113.1593,113.1689,113.0442,113.0826,5468.0
2016-10-13 12:25:00,117.84,117.87,117.76,117.8,8400.0,113.0826,113.1114,113.0058,113.0442,8400.0
2016-10-13 12:30:00,117.8,117.81,117.76,117.76,4047.0,113.0442,113.0538,113.0058,113.0058,4047.0
2016-10-13 12:35:00,117.78,118.01,117.77,118.01,20830.0,113.025,113.2457,113.0154,113.2457,20830.0
2016-10-13 12:40:00,118.06,118.16,118.01,118.05,4700.0,113.2937,113.3897,113.2457,113.2841,4700.0
2016-10-13 12:45:00,118.02,118.1,117.96,118.1,6839.0,113.2553,113.3321,113.1977,113.3321,6839.0
2016-10-13 12:50:00,118.07,118.11,118.0,118.0,3618.0,113.3033,113.3417,113.2361,113.2361,3618.0
2016-10-13 12:55:00,118.05,118.12,118.05,118.11,2844.0,113.2841,113.3513,113.2841,113.3417,2844.0
2016-10-13 13:00:00,118.11,118.14,118.02,118.03,3250.0,113.3417,113.3705,113.2553,113.2649,3250.0
2016-10-13 13:05:00,118.06,118.12,118.0,118.07,4097.0,113.2937,113.3513,113.2361,113.3033,4097.0
2016-10-13 13:10:00,118.07,118.1,117.97,117.97,23851.0,113.3033,113.3321,113.2073,113.2073,23851.0
2016-10-13 13:15:00,117.99,118.05,117.97,118.05,4125.0,113.2265,113.2841,113.2073,113.2841,4125.0
2016-10-13 13:20:00,118.02,118.06,117.97,117.99,5390.0,113.2553,113.2937,113.2073,113.2265,5390.0
2016-10-13 13:25:00,118.0,118.06,117.98,118.06,5100.0,113.2361,113.2937,113.2169,113.2937,5100.0
2016-10-13 13:30:00,118.08,118.1,118.0,118.04,4121.0,113.3129,113.3321,113.2361,113.2745,4121.0
2016-10-13 13:35:00,118.03,118.03,117.93,118.0,4970.0,113.2649,113.2649,113.1689,113.2361,4970.0
2016-10-13 13:40:00,118.02,118.17,118.01,118.09,4808.0,113.2553,113.3993,113.2457,113.3225,4808.0
2016-10-13 13:45:00,118.08,118.11,118.03,118.05,3650.0,113.3129,113.3417,113.2649,113.2841,3650.0
2016-10-13 13:50:00,118.07,118.25,118.07,118.16,6500.0,113.3033,113.476,113.3033,113.3897,6500.0
2016-10-13 13:55:00,118.25,118.35,118.23,118.31,6002.0,113.476,113.572,113.4568,113.5336,6002.0
2016-10-13 14:00:00,118.34,118.44,118.27,118.41,4901.0,113.5624,113.6584,113.4952,113.6296,4901.0
2016-10-13 14:05:00,118.4,118.42,118.22,118.23,6500.0,113.62,113.6392,113.4472,113.4568,6500.0
2016-10-13 14:10:00,118.25,118.36,118.22,118.36,9400.0,113.476,113.5816,113.4472,113.5816,9400.0
2016-10-13 14:15:00,118.37,118.41,118.32,118.39,5589.0,113.5912,113.6296,113.5432,113.6104,5589.0
2016-10-13 14:20:00,118.36,118.43,118.35,118.39,4900.0,113.5816,113.6488,113.572,113.6104,4900.0
2016-10-13 14:25:00,118.43,118.55,118.4,118.55,10895.0,113.6488,113.7639,113.62,113.7639,10895.0
2016-10-13 14:30:00,118.56,118.7,118.55,118.6,18566.0,113.7735,113.9079,113.7639,113.8119,18566.0
2016-10-13 14:35:00,118.64,118.89,118.6,118.88,23882.0,113.8503,114.0902,113.8119,114.0806,23882.0
2016-10-13 14:40:00,118.88,118.95,118.85,118.9,19977.0,114.0806,114.1478,114.0518,114.0998,19977.0
2016-10-13 14:45:00,118.95,119.11,118.94,119.08,9437.0,114.1478,114.3013,114.1382,114.2725,9437.0
2016-10-13 14:50:00,119.07,119.26,119.0,119.23,23843.0,114.2629,114.4453,114.1957,114.4165,23843.0
2016-10-13 14:55:00,119.24,119.35,119.19,119.26,6908.0,114.4261,114.5316,114.3781,114.4453,6908.0
2016-10-13 15:00:00,119.24,119.25,119.16,119.18,8758.0,114.4261,114.4357,114.3493,114.3685,8758.0
2016-10-13 15:05:00,119.16,119.16,119.05,119.09,5850.0,114.3493,114.3493,114.2437,114.2821,5850.0
2016-10-13 15:10:00,119.13,119.14,119.06,119.08,3783.0,114.3205,114.3301,114.2533,114.2725,3783.0
2016-10-13 15:15:00,119.07,119.1,119.01,119.03,7991.0,114.2629,114.2917,114.2053,114.2245,7991.0
2016-10-13 15:20:00,118.98,119.05,118.98,119.05,10540.0,114.1766,114.2437,114.1766,114.2437,10540.0
2016-10-13 15:25:00,119.04,119.04,118.87,118.87,9113.0,114.2341,114.2341,114.071,114.071,9113.0
2016-10-13 15:30:00,118.88,118.95,118.82,118.95,9291.0,114.0806,114.1478,114.023,114.1478,9291.0
2016-10-13 15:35:00,118.95,118.97,118.85,118.88,8345.0,114.1478,114.167,114.0518,114.0806,8345.0
2016-10-13 15:40:00,118.89,119.0,118.86,118.86,13436.0,114.0902,114.1957,114.0614,114.0614,13436.0
2016-10-13 15:45:00,118.84,118.85,118.74,118.76,12438.0,114.0422,114.0518,113.9462,113.9654,12438.0
2016-10-13 15:50:00,118.74,118.75,118.65,118.67,20771.0,113.9462,113.9558,113.8599,113.8791,20771.0
2016-10-13 15:55:00,118.66,118.75,118.59,118.68,65907.0,113.8695,113.9558,113.8023,113.8887,65907.0
2016-10-14 09:30:00,118.8,119.33,118.76,119.28,28820.0,114.0038,114.5124,113.9654,114.4644,28820.0
2016-10-14 09:35:00,119.29,119.64,119.15,119.46,32508.0,114.474,114.8099,114.3397,114.6372,32508.0
2016-10-14 09:40:00,119.46,119.91,119.37,119.81,29491.0,114.6372,115.069,114.5508,114.973,29491.0
2016-10-14 09:45:00,119.81,120.4,119.81,120.4,50659.0,114.973,115.5392,114.973,115.5392,50659.0
2016-10-14 09:50:00,120.4,120.55,120.2,120.52,19790.0,115.5392,115.6832,115.3473,115.6544,19790.0
2016-10-14 09:55:00,120.46,120.9,120.46,120.76,35873.0,115.5968,116.019,115.5968,115.8847,35873.0
2016-10-14 10:00:00,120.75,120.75,120.45,120.63,47463.0,115.8751,115.8751,115.5872,115.7599,47463.0
2016-10-14 10:05:00,120.56,120.65,120.18,120.18,14676.0,115.6928,115.7791,115.3281,115.3281,14676.0
2016-10-14 10:10:00,120.23,120.71,120.21,120.6,9323.0,115.3761,115.8367,115.3569,115.7312,9323.0
2016-10-14 10:15:00,120.64,120.89,120.64,120.89,10997.0,115.7695,116.0094,115.7695,116.0094,10997.0
2016-10-14 10:20:00,120.86,120.95,120.76,120.87,19496.0,115.9807,116.067,115.8847,115.9903,19496.0
2016-10-14 10:25:00,120.89,121.0,120.6,120.6,53717.0,116.0094,116.115,115.7312,115.7312,53717.0
2016-10-14 10:30:00,120.58,120.6,120.01,120.06,86083.0,115.712,115.7312,115.165,115.213,86083.0
2016-10-14 10:35:00,120.06,120.94,120.04,120.71,29677.0,115.213,116.0574,115.1938,115.8367,29677.0
2016-10-14 10:40:00,120.7,120.99,120.67,120.98,16968.0,115.8271,116.1054,115.7983,116.0958,16968.0
2016-10-14 10:45:00,120.98,121.11,120.9,120.95,24112.0,116.0958,116.2206,116.019,116.067,24112.0
2016-10-14 10:50:00,120.96,121.0,120.86,120.96,9945.0,116.0766,116.115,115.9807,116.0766,9945.0
2016-10-14 10:55:00,120.96,121.25,120.95,121.22,31728.0,116.0766,116.3549,116.067,116.3261,31728.0
2016-10-14 11:00:00,121.21,121.22,121.01,121.01,26607.0,116.3165,116.3261,116.1246,116.1246,26607.0
2016-10-14 11:05:00,121.03,121.11,120.63,120.63,34573.0,116.1438,116.2206,115.7599,115.7599,34573.0
2016-10-14 11:10:00,120.6,120.78,120.49,120.56,62879.0,115.7312,115.9039,115.6256,115.6928,62879.0
2016-10-14 11:15:00,120.46,120.79,120.41,120.79,24570.0,115.5968,115.9135,115.5488,115.9135,24570.0
2016-10-14 11:20:00,120.7,120.79,120.61,120.69,27607.0,115.8271,115.9135,115.7407,115.8175,27607.0
2016-10-14 11:25:00,120.66,120.68,120.36,120.41,14745.0,115.7887,115.8079,115.5008,115.5488,14745.0
2016-10-14 11:30:00,120.33,120.34,119.94,120.04,51751.0,115.4721,115.4816,115.0978,115.1938,51751.0
2016-10-14 11:35:00,120.07,120.19,120.0,120.17,28800.0,115.2225,115.3377,115.1554,115.3185,28800.0
2016-10-14 11:40:00,120.17,120.39,120.14,120.28,15600.0,115.3185,115.5296,115.2897,115.4241,15600.0
2016-10-14 11:45:00,120.25,120.25,120.09,120.14,32287.0,115.3953,115.3953,115.2417,115.2897,32287.0
2016-10-14 11:50:00,120.12,120.17,120.04,120.06,10521.0,115.2705,115.3185,115.1938,115.213,10521.0
2016-10-14 11:55:00,120.06,120.1,119.77,119.78,17825.0,115.213,115.2513,114.9347,114.9443,17825.0
2016-10-14 12:00:00,119.82,120.14,119.75,120.14,25904.0,114.9826,115.2897,114.9155,115.2897,25904.0
2016-10-14 12:05:00,120.1,120.14,119.84,119.95,11290.0,115.2513,115.2897,115.0018,115.1074,11290.0
2016-10-14 12:10:00,119.96,120.19,119.9,120.19,13209.0,115.117,115.3377,115.0594,115.3377,13209.0
2016-10-14 12:15:00,120.19,120.2,119.92,120.01,12243.0,115.3377,115.3473,115.0786,115.165,12243.0
2016-10-14 12:20:00,120.01,120.12,119.92,119.96,8350.0,115.165,115.2705,115.0786,115.117,8350.0
2016-10-14 12:25:00,119.94,120.02,119.9,119.97,25341.0,115.0978,115.1746,115.0594,115.1266,25341.0
2016-10-14 12:30:00,119.98,120.01,119.85,119.85,15819.0,115.1362,115.165,115.0114,115.0114,15819.0
2016-10-14 12:35:00,119.86,119.86,119.75,119.77,5827.0,115.021,115.021,114.9155,114.9347,5827.0
2016-10-14 12:40:00,119.79,119.83,119.75,119.76,7200.0,114.9539,114.9922,114.9155,114.9251,7200.0
2016-10-14 12:45:00,119.75,119.76,119.58,119.58,7204.0,114.9155,114.9251,114.7523,114.7523,7204.0
2016-10-14 12:50:00,119.58,119.66,119.49,119.52,21175.0,114.7523,114.8291,114.666,114.6948,21175.0
2016-10-14 12:55:00,119.56,119.57,119.49,119.54,8374.0,114.7331,114.7427,114.666,114.7139,8374.0
2016-10-14 13:00:00,119.5,119.55,119.33,119.33,7850.0,114.6756,114.7235,114.5124,114.5124,7850.0
2016-10-14 13:05:00,119.32,119.62,119.15,119.62,32736.0,114.5028,114.7907,114.3397,114.7907,32736.0
2016-10-14 13:10:00,119.57,119.7,119.44,119.61,16390.0,114.7427,114.8675,114.618,114.7811,16390.0
2016-10-14 13:15:00,119.65,119.76,119.59,119.59,5552.0,114.8195,114.9251,114.7619,114.7619,5552.0
2016-10-14 13:20:00,119.57,119.67,119.45,119.53,12400.0,114.7427,114.8387,114.6276,114.7044,12400.0
2016-10-14 13:25:00,119.53,119.67,119.48,119.62,6135.0,114.7044,114.8387,114.6564,114.7907,6135.0
2016-10-14 13:30:00,119.65,119.89,119.62,119.81,12720.0,114.8195,115.0498,114.7907,114.973,12720.0
2016-10-14 13:35:00,119.8,119.86,119.64,119.86,7000.0,114.9635,115.021,114.8099,115.021,7000.0
2016-10-14 13:40:00,119.86,119.86,119.75,119.82,6153.0,115.021,115.021,114.9155,114.9826,6153.0
2016-10-14 13:45:00,119.84,119.96,119.83,119.9,16768.0,115.0018,115.117,114.9922,115.0594,16768.0
2016-10-14 13:50:00,119.88,119.92,119.83,119.87,20422.0,115.0402,115.0786,114.9922,115.0306,20422.0
2016-10-14 13:55:00,119.86,120.01,119.84,119.93,18608.0,115.021,115.165,115.0018,115.0882,18608.0
2016-10-14 14:00:00,119.93,120.04,119.89,119.89,12204.0,115.0882,115.1938,115.0498,115.0498,12204.0
2016-10-14 14:05:00,119.9,119.95,119.88,119.88,6800.0,115.0594,115.1074,115.0402,115.0402,6800.0
2016-10-14 14:10:00,119.88,119.91,119.76,119.82,14450.0,115.0402,115.069,114.9251,114.9826,14450.0
2016-10-14 14:15:00,119.82,119.94,119.78,119.93,8637.0,114.9826,115.0978,114.9443,115.0882,8637.0
2016-10-14 14:20:00,119.93,120.14,119.92,120.11,14519.0,115.0882,115.2897,115.0786,115.2609,14519.0
2016-10-14 14:25:00,120.08,120.26,120.08,120.26,14423.0,115.2321,115.4049,115.2321,115.4049,14423.0
2016-10-14 14:30:00,120.28,120.28,120.15,120.21,8000.0,115.4241,115.4241,115.2993,115.3569,8000.0
2016-10-14 14:35:00,120.23,120.37,120.18,120.3,8350.0,115.3761,115.5104,115.3281,115.4433,8350.0
2016-10-14 14:40:00,120.31,120.4,120.28,120.29,8576.0,115.4529,115.5392,115.4241,115.4337,8576.0
2016-10-14 14:45:00,120.24,120.34,120.22,120.27,6160.0,115.3857,115.4816,115.3665,115.4145,6160.0
2016-10-14 14:50:00,120.26,120.26,120.19,120.19,7600.0,115.4049,115.4049,115.3377,115.3377,7600.0
2016-10-14 14:55:00,120.18,120.2,120.09,120.13,6841.0,115.3281,115.3473,115.2417,115.2801,6841.0
2016-10-14 15:00:00,120.16,120.23,120.16,120.21,8320.0,115.3089,115.3761,115.3089,115.3569,8320.0
2016-10-14 15:05:00,120.21,120.3,120.17,120.3,8302.0,115.3569,115.4433,115.3185,115.4433,8302.0
2016-10-14 15:10:00,120.32,120.48,120.26,120.46,29922.0,115.4625,115.616,115.4049,115.5968,29922.0
2016-10-14 15:15:00,120.46,120.53,120.42,120.49,13902.0,115.5968,115.664,115.5584,115.6256,13902.0
2016-10-14 15:20:00,120.47,120.62,120.45,120.55,21904.0,115.6064,115.7503,115.5872,115.6832,21904.0
2016-10-14 15:25:00,120.55,120.63,120.51,120.62,19574.0,115.6832,115.7599,115.6448,115.7503,19574.0
2016-10-14 15:30:00,120.59,120.78,120.59,120.7,23860.0,115.7216,115.9039,115.7216,115.8271,23860.0
2016-10-14 15:35:00,120.7,120.94,120.7,120.84,36487.0,115.8271,116.0574,115.8271,115.9615,36487.0
2016-10-14 15:40:00,120.84,120.92,120.73,120.86,33743.0,115.9615,116.0382,115.8559,115.9807,33743.0
2016-10-14 15:45:00,120.87,120.91,120.76,120.87,48476.0,115.9903,116.0286,115.8847,115.9903,48476.0
2016-10-14 15:50:00,120.85,120.9,120.75,120.87,85659.0,115.9711,116.019,115.8751,115.9903,85659.0
2016-10-14 15:55:00,120.88,120.93,120.78,120.82,157301.0,115.9998,116.0478,115.9039,115.9423,157301.0
2016-10-17 09:30:00,121.09,121.09,120.15,120.43,35669.0,116.2014,116.2014,115.2993,115.568,35669.0
2016-10-17 09:35:00,120.42,120.91,120.33,120.72,23593.0,115.5584,116.0286,115.4721,115.8463,23593.0
2016-10-17 09:40:00,120.7,120.74,120.35,120.36,20356.0,115.8271,115.8655,115.4912,115.5008,20356.0
2016-10-17 09:45:00,120.33,120.51,120.28,120.48,19514.0,115.4721,115.6448,115.4241,115.616,19514.0
2016-10-17 09:50:00,120.46,120.76,120.31,120.31,21114.0,115.5968,115.8847,115.4529,115.4529,21114.0
2016-10-17 09:55:00,120.29,120.59,120.24,120.29,33930.0,115.4337,115.7216,115.3857,115.4337,33930.0
2016-10-17 10:00:00,120.32,120.43,120.02,120.3,19182.0,115.4625,115.568,115.1746,115.4433,19182.0
2016-10-17 10:05:00,120.32,120.34,119.94,120.25,22937.0,115.4625,115.4816,115.0978,115.3953,22937.0
2016-10-17 10:10:00,120.23,120.6,120.23,120.41,19537.0,115.3761,115.7312,115.3761,115.5488,19537.0
2016-10-17 10:15:00,120.47,120.5,120.2,120.36,20938.0,115.6064,115.6352,115.3473,115.5008,20938.0
2016-10-17 10:20:00,120.37,120.78,120.21,120.78,9435.0,115.5104,115.9039,115.3569,115.9039,9435.0
2016-10-17 10:25:00,120.78,120.98,120.68,120.7,12719.0,115.9039,116.0958,115.8079,115.8271,12719.0
2016-10-17 10:30:00,120.7,120.76,120.45,120.48,17915.0,115.8271,115.8847,115.5872,115.616,17915.0
2016-10-17 10:35:00,120.48,120.72,120.3,120.71,17201.0,115.616,115.8463,115.4433,115.8367,17201.0
2016-10-17 10:40:00,120.69,120.94,120.69,120.89,50142.0,115.8175,116.0574,115.8175,116.0094,50142.0
2016-10-17 10:45:00,120.85,121.26,120.82,121.17,49585.0,115.9711,116.3645,115.9423,116.2781,49585.0
2016-10-17 10:50:00,121.12,121.14,120.96,121.08,21968.0,116.2302,116.2494,116.0766,116.1918,21968.0
2016-10-17 10:55:00,121.1,121.31,121.07,121.07,39570.0,116.211,116.4125,116.1822,116.1822,39570.0
2016-10-17 11:00:00,121.08,121.15,120.96,121.07,23049.0,116.1918,116.2589,116.0766,116.1822,23049.0
2016-10-17 11:05:00,121.07,121.17,120.98,121.05,13780.0,116.1822,116.2781,116.0958,116.163,13780.0
2016-10-17 11:10:00,121.0,121.27,120.99,121.18,16847.0,116.115,116.3741,116.1054,116.2877,16847.0
2016-10-17 11:15:00,121.15,121.2,120.98,121.2,12296.0,116.2589,116.3069,116.0958,116.3069,12296.0
2016-10-17 11:20:00,121.22,121.25,121.03,121.25,14441.0,116.3261,116.3549,116.1438,116.3549,14441.0
2016-10-17 11:25:00,121.17,121.17,120.94,121.05,19384.0,116.2781,116.2781,116.0574,116.163,19384.0
2016-10-17 11:30:00,121.07,121.26,121.07,121.26,11716.0,116.1822,116.3645,116.1822,116.3645,11716.0
2016-10-17 11:35:00,121.2,121.66,121.19,121.6,35781.0,116.3069,116.7484,116.2973,116.6908,35781.0
2016-10-17 11:40:00,121.6,121.64,121.46,121.64,8890.0,116.6908,116.7292,116.5564,116.7292,8890.0
2016-10-17 11:45:00,121.6,121.63,121.36,121.38,17815.0,116.6908,116.7196,116.4605,116.4797,17815.0
2016-10-17 11:50:00,121.36,121.71,121.36,121.7,19025.0,116.4605,116.7963,116.4605,116.7867,19025.0
2016-10-17 11:55:00,121.68,121.88,121.59,121.67,30348.0,116.7676,116.9595,116.6812,116.758,30348.0
2016-10-17 12:00:00,121.71,121.72,121.51,121.52,23843.0,116.7963,116.8059,116.6044,116.614,23843.0
2016-10-17 12:05:00,121.51,121.61,121.45,121.53,15230.0,116.6044,116.7004,116.5468,116.6236,15230.0
2016-10-17 12:10:00,121.54,121.61,121.45,121.59,20164.0,116.6332,116.7004,116.5468,116.6812,20164.0
2016-10-17 12:15:00,121.55,121.58,121.45,121.5,12475.0,116.6428,116.6716,116.5468,116.5948,12475.0
2016-10-17 12:20:00,121.51,121.73,121.49,121.59,14710.0,116.6044,116.8155,116.5852,116.6812,14710.0
2016-10-17 12:25:00,121.59,121.71,121.47,121.53,8505.0,116.6812,116.7963,116.566,116.6236,8505.0
2016-10-17 12:30:00,121.51,121.56,121.47,121.54,7000.0,116.6044,116.6524,116.566,116.6332,7000.0
2016-10-17 12:35:00,121.55,121.55,121.26,121.29,23827.0,116.6428,116.6428,116.3645,116.3933,23827.0
2016-10-17 12:40:00,121.25,121.5,121.25,121.46,13290.0,116.3549,116.5948,116.3549,116.5564,13290.0
2016-10-17 12:45:00,121.46,121.71,121.38,121.7,9200.0,116.5564,116.7963,116.4797,116.7867,9200.0
2016-10-17 12:50:00,121.64,121.65,121.39,121.51,7116.0,116.7292,116.7388,116.4893,116.6044,7116.0
2016-10-17 12:55:00,121.5,121.59,121.46,121.5,7247.0,116.5948,116.6812,116.5564,116.5948,7247.0
2016-10-17 13:00:00,121.45,121.55,121.45,121.5,17392.0,116.5468,116.6428,116.5468,116.5948,17392.0
2016-10-17 13:05:00,121.5,121.56,121.45,121.48,7914.0,116.5948,116.6524,116.5468,116.5756,7914.0
2016-10-17 13:10:00,121.45,121.55,121.44,121.55,12062.0,116.5468,116.6428,116.5372,116.6428,12062.0
2016-10-17 13:15:00,121.55,121.59,121.42,121.48,13103.0,116.6428,116.6812,116.518,116.5756,13103.0
2016-10-17 13:20:00,121.46,121.56,121.37,121.55,13820.0,116.5564,116.6524,116.4701,116.6428,13820.0
2016-10-17 13:25:00,121.5,121.5,121.26,121.36,14156.0,116.5948,116.5948,116.3645,116.4605,14156.0
2016-10-17 13:30:00,121.34,121.5,121.27,121.45,9901.0,116.4413,116.5948,116.3741,116.5468,9901.0
2016-10-17 13:35:00,121.46,121.51,121.44,121.45,12483.0,116.5564,116.6044,116.5372,116.5468,12483.0
2016-10-17 13:40:00,121.46,121.54,121.39,121.53,8622.0,116.5564,116.6332,116.4893,116.6236,8622.0
2016-10-17 13:45:00,121.5,121.55,121.44,121.52,6675.0,116.5948,116.6428,116.5372,116.614,6675.0
2016-10-17 13:50:00,121.48,121.53,121.45,121.5,9614.0,116.5756,116.6236,116.5468,116.5948,9614.0
2016-10-17 13:55:00,121.51,121.57,121.46,121.48,24087.0,116.6044,116.662,116.5564,116.5756,24087.0
2016-10-17 14:00:00,121.44,121.54,121.44,121.44,8168.0,116.5372,116.6332,116.5372,116.5372,8168.0
2016-10-17 14:05:00,121.46,121.53,121.42,121.48,9511.0,116.5564,116.6236,116.518,116.5756,9511.0
2016-10-17 14:10:00,121.48,121.55,121.47,121.53,11062.0,116.5756,116.6428,116.566,116.6236,11062.0
2016-10-17 14:15:00,121.53,121.68,121.41,121.41,5500.0,116.6236,116.7676,116.5085,116.5085,5500.0
2016-10-17 14:20:00,121.42,121.51,121.31,121.31,11195.0,116.518,116.6044,116.4125,116.4125,11195.0
2016-10-17 14:25:00,121.27,121.3,121.2,121.26,9652.0,116.3741,116.4029,116.3069,116.3645,9652.0
2016-10-17 14:30:00,121.28,121.3,121.2,121.3,10632.0,116.3837,116.4029,116.3069,116.4029,10632.0
2016-10-17 14:35:00,121.31,121.31,121.2,121.3,8900.0,116.4125,116.4125,116.3069,116.4029,8900.0
2016-10-17 14:40:00,121.28,121.33,121.22,121.25,17604.0,116.3837,116.4317,116.3261,116.3549,17604.0
2016-10-17 14:45:00,121.22,121.3,121.21,121.21,61127.0,116.3261,116.4029,116.3165,116.3165,61127.0
2016-10-17 14:50:00,121.23,121.32,121.23,121.27,10324.0,116.3357,116.4221,116.3357,116.3741,10324.0
2016-10-17 14:55:00,121.27,121.53,121.25,121.45,13344.0,116.3741,116.6236,116.3549,116.5468,13344.0
2016-10-17 15:00:00,121.47,121.53,121.42,121.49,17131.0,116.566,116.6236,116.518,116.5852,17131.0
2016-10-17 15:05:00,121.49,121.54,121.42,121.54,22947.0,116.5852,116.6332,116.518,116.6332,22947.0
2016-10-17 15:10:00,121.54,121.58,121.45,121.49,11636.0,116.6332,116.6716,116.5468,116.5852,11636.0
2016-10-17 15:15:00,121.49,121.59,121.47,121.55,13081.0,116.5852,116.6812,116.566,116.6428,13081.0
2016-10-17 15:20:00,121.55,121.61,121.49,121.51,15384.0,116.6428,116.7004,116.5852,116.6044,15384.0
2016-10-17 15:25:00,121.53,121.62,121.49,121.55,15723.0,116.6236,116.71,116.5852,116.6428,15723.0
2016-10-17 15:30:00,121.55,121.71,121.55,121.68,21575.0,116.6428,116.7963,116.6428,116.7676,21575.0
2016-10-17 15:35:00,121.67,121.87,121.65,121.81,53523.0,116.758,116.9499,116.7388,116.8923,53523.0
2016-10-17 15:40:00,121.83,122.0,121.82,121.85,64486.0,116.9115,117.0746,116.9019,116.9307,64486.0
2016-10-17 15:45:00,121.84,121.92,121.77,121.81,54154.0,116.9211,116.9979,116.8539,116.8923,54154.0
2016-10-17 15:50:00,121.8,121.91,121.76,121.9,57457.0,116.8827,116.9883,116.8443,116.9787,57457.0
2016-10-17 15:55:00,121.9,121.9,121.74,121.79,120528.0,116.9787,116.9787,116.8251,116.8731,120528.0
2016-10-18 09:30:00,122.92,123.85,122.71,123.72,79865.0,117.9575,118.8499,117.756,118.7252,79865.0
2016-10-18 09:35:00,123.84,124.23,123.38,123.5,111549.0,118.8403,119.2146,118.3989,118.5141,111549.0
2016-10-18 09:40:00,123.5,123.59,123.18,123.18,159735.0,118.5141,118.6004,118.207,118.207,159735.0
2016-10-18 09:45:00,123.25,123.31,122.99,123.08,59092.0,118.2742,118.3317,118.0247,118.111,59092.0
2016-10-18 09:50:00,123.1,123.26,122.93,123.03,155069.0,118.1302,118.2838,117.9671,118.063,155069.0
2016-10-18 09:55:00,122.96,123.11,122.58,122.79,128547.0,117.9959,118.1398,117.6312,117.8327,128547.0
2016-10-18 10:00:00,122.74,123.43,122.64,123.43,70080.0,117.7848,118.4469,117.6888,118.4469,70080.0
2016-10-18 10:05:00,123.39,123.65,123.13,123.29,51873.0,118.4085,118.658,118.159,118.3126,51873.0
2016-10-18 10:10:00,123.29,123.42,123.23,123.26,54939.0,118.3126,118.4373,118.255,118.2838,54939.0
2016-10-18 10:15:00,123.29,123.46,123.27,123.29,85940.0,118.3126,118.4757,118.2934,118.3126,85940.0
2016-10-18 10:20:00,123.29,123.32,122.84,123.1,76719.0,118.3126,118.3413,117.8807,118.1302,76719.0
2016-10-18 10:25:00,123.1,123.14,122.73,122.96,51160.0,118.1302,118.1686,117.7752,117.9959,51160.0
2016-10-18 10:30:00,122.95,123.06,122.77,122.93,137107.0,117.9863,118.0918,117.8135,117.9671,137107.0
2016-10-18 10:35:00,122.87,123.0,122.5,122.52,54988.0,117.9095,118.0343,117.5544,117.5736,54988.0
2016-10-18 10:40:00,122.55,123.17,122.48,123.13,36368.0,117.6024,118.1974,117.5353,118.159,36368.0
2016-10-18 10:45:00,123.11,123.15,122.87,122.98,38808.0,118.1398,118.1782,117.9095,118.0151,38808.0
2016-10-18 10:50:00,123.03,123.03,122.56,122.62,26228.0,118.063,118.063,117.612,117.6696,26228.0
2016-10-18 10:55:00,122.65,122.69,122.35,122.5,64484.0,117.6984,117.7368,117.4105,117.5544,64484.0
2016-10-18 11:00:00,122.5,122.68,122.44,122.44,23680.0,117.5544,117.7272,117.4969,117.4969,23680.0
2016-10-18 11:05:00,122.45,122.6,122.36,122.5,15850.0,117.5065,117.6504,117.4201,117.5544,15850.0
2016-10-18 11:10:00,122.48,122.5,122.21,122.42,20191.0,117.5353,117.5544,117.2762,117.4777,20191.0
2016-10-18 11:15:00,122.41,122.56,122.25,122.42,18734.0,117.4681,117.612,117.3145,117.4777,18734.0
2016-10-18 11:20:00,122.42,122.54,122.39,122.39,22449.0,117.4777,117.5928,117.4489,117.4489,22449.0
2016-10-18 11:25:00,122.35,122.41,122.25,122.25,13908.0,117.4105,117.4681,117.3145,117.3145,13908.0
2016-10-18 11:30:00,122.28,122.34,122.15,122.16,52607.0,117.3433,117.4009,117.2186,117.2282,52607.0
2016-10-18 11:35:00,122.15,122.4,122.15,122.37,12550.0,117.2186,117.4585,117.2186,117.4297,12550.0
2016-10-18 11:40:00,122.4,122.91,122.38,122.83,13053.0,117.4585,117.9479,117.4393,117.8711,13053.0
2016-10-18 11:45:00,122.85,122.92,122.77,122.84,8200.0,117.8903,117.9575,117.8135,117.8807,8200.0
2016-10-18 11:50:00,122.83,122.92,122.75,122.9,9983.0,117.8711,117.9575,117.7944,117.9383,9983.0
2016-10-18 11:55:00,122.92,123.09,122.89,123.09,26077.0,117.9575,118.1206,117.9287,118.1206,26077.0
2016-10-18 12:00:00,123.09,123.09,122.97,122.99,17449.0,118.1206,118.1206,118.0055,118.0247,17449.0
2016-10-18 12:05:00,123.02,123.02,122.93,122.95,13857.0,118.0535,118.0535,117.9671,117.9863,13857.0
2016-10-18 12:10:00,122.94,123.01,122.92,122.98,13630.0,117.9767,118.0439,117.9575,118.0151,13630.0
2016-10-18 12:15:00,122.96,122.98,122.91,122.91,32440.0,117.9959,118.0151,117.9479,117.9479,32440.0
2016-10-18 12:20:00,122.89,122.97,122.88,122.93,25414.0,117.9287,118.0055,117.9191,117.9671,25414.0
2016-10-18 12:25:00,122.95,123.19,122.95,123.17,7634.0,117.9863,118.2166,117.9863,118.1974,7634.0
2016-10-18 12:30:00,123.18,123.28,123.18,123.24,10121.0,118.207,118.303,118.207,118.2646,10121.0
2016-10-18 12:35:00,123.24,123.26,123.04,123.05,15963.0,118.2646,118.2838,118.0726,118.0822,15963.0
2016-10-18 12:40:00,123.04,123.06,122.98,123.05,10700.0,118.0726,118.0918,118.0151,118.0822,10700.0
2016-10-18 12:45:00,123.04,123.11,122.95,123.09,16900.0,118.0726,118.1398,117.9863,118.1206,16900.0
2016-10-18 12:50:00,123.08,123.14,123.03,123.13,15393.0,118.111,118.1686,118.063,118.159,15393.0
2016-10-18 12:55:00,123.12,123.19,123.07,123.16,21594.0,118.1494,118.2166,118.1014,118.1878,21594.0
2016-10-18 13:00:00,123.16,123.16,122.99,123.0,50491.0,118.1878,118.1878,118.0247,118.0343,50491.0
2016-10-18 13:05:00,123.0,123.12,122.96,122.97,37915.0,118.0343,118.1494,117.9959,118.0055,37915.0
2016-10-18 13:10:00,122.99,123.02,122.94,122.96,38777.0,118.0247,118.0535,117.9767,117.9959,38777.0
2016-10-18 13:15:00,122.96,123.03,122.96,123.02,44300.0,117.9959,118.063,117.9959,118.0535,44300.0
2016-10-18 13:20:00,123.03,123.11,123.03,123.09,11873.0,118.063,118.1398,118.063,118.1206,11873.0
2016-10-18 13:25:00,123.09,123.11,123.02,123.03,11756.0,118.1206,118.1398,118.0535,118.063,11756.0
2016-10-18 13:30:00,123.02,123.02,122.83,122.83,25314.0,118.0535,118.0535,117.8711,117.8711,25314.0
2016-10-18 13:35:00,122.83,122.94,122.81,122.94,8948.0,117.8711,117.9767,117.8519,117.9767,8948.0
2016-10-18 13:40:00,122.94,122.97,122.89,122.97,58600.0,117.9767,118.0055,117.9287,118.0055,58600.0
2016-10-18 13:45:00,122.99,123.1,122.91,123.07,11946.0,118.0247,118.1302,117.9479,118.1014,11946.0
2016-10-18 13:50:00,123.09,123.29,123.08,123.27,60319.0,118.1206,118.3126,118.111,118.2934,60319.0
2016-10-18 13:55:00,123.27,123.35,123.14,123.17,60735.0,118.2934,118.3701,118.1686,118.1974,60735.0
2016-10-18 14:00:00,123.17,123.29,123.16,123.27,17557.0,118.1974,118.3126,118.1878,118.2934,17557.0
2016-10-18 14:05:00,123.27,123.56,123.26,123.52,20780.0,118.2934,118.5717,118.2838,118.5333,20780.0
2016-10-18 14:10:00,123.51,123.57,123.4,123.42,115058.0,118.5237,118.5812,118.4181,118.4373,115058.0
2016-10-18 14:15:00,123.42,123.58,123.39,123.55,14255.0,118.4373,118.5908,118.4085,118.5621,14255.0
2016-10-18 14:20:00,123.56,123.69,123.5,123.69,16352.0,118.5717,118.6964,118.5141,118.6964,16352.0
2016-10-18 14:25:00,123.7,123.98,123.7,123.97,31187.0,118.706,118.9747,118.706,118.9651,31187.0
2016-10-18 14:30:00,123.99,124.01,123.9,123.9,28033.0,118.9843,119.0035,118.8979,118.8979,28033.0
2016-10-18 14:35:00,123.9,124.0,123.8,123.97,45197.0,118.8979,118.9939,118.802,118.9651,45197.0
2016-10-18 14:40:00,123.97,124.14,123.97,124.08,20960.0,118.9651,119.1282,118.9651,119.0707,20960.0
2016-10-18 14:45:00,124.11,124.12,123.88,124.03,86555.0,119.0994,119.109,118.8787,119.0227,86555.0
2016-10-18 14:50:00,124.02,124.14,124.0,124.12,52363.0,119.0131,119.1282,118.9939,119.109,52363.0
2016-10-18 14:55:00,124.09,124.09,123.8,123.8,20201.0,119.0803,119.0803,118.802,118.802,20201.0
2016-10-18 15:00:00,123.79,123.83,123.48,123.48,33946.0,118.7924,118.8308,118.4949,118.4949,33946.0
2016-10-18 15:05:00,123.49,123.5,123.25,123.29,45425.0,118.5045,118.5141,118.2742,118.3126,45425.0
2016-10-18 15:10:00,123.3,123.51,123.28,123.47,17168.0,118.3221,118.5237,118.303,118.4853,17168.0
2016-10-18 15:15:00,123.48,123.5,123.29,123.3,12842.0,118.4949,118.5141,118.3126,118.3221,12842.0
2016-10-18 15:20:00,123.26,123.33,123.11,123.22,27219.0,118.2838,118.3509,118.1398,118.2454,27219.0
2016-10-18 15:25:00,123.23,123.25,122.94,122.97,29452.0,118.255,118.2742,117.9767,118.0055,29452.0
2016-10-18 15:30:00,122.96,123.11,122.91,123.1,38113.0,117.9959,118.1398,117.9479,118.1302,38113.0
2016-10-18 15:35:00,123.1,123.14,123.06,123.11,52830.0,118.1302,118.1686,118.0918,118.1398,52830.0
2016-10-18 15:40:00,123.12,123.16,123.06,123.1,42273.0,118.1494,118.1878,118.0918,118.1302,42273.0
2016-10-18 15:45:00,123.1,123.16,122.94,122.94,51401.0,118.1302,118.1878,117.9767,117.9767,51401.0
2016-10-18 15:50:00,122.93,122.94,122.83,122.84,67120.0,117.9671,117.9767,117.8711,117.8807,67120.0
2016-10-18 15:55:00,122.83,122.98,122.76,122.84,103143.0,117.8711,118.0151,117.8039,117.8807,103143.0
2016-10-19 09:30:00,123.46,123.66,122.87,123.35,59989.0,118.4757,118.6676,117.9095,118.3701,59989.0
2016-10-19 09:35:00,123.39,123.61,123.39,123.44,44973.0,118.4085,118.6196,118.4085,118.4565,44973.0
2016-10-19 09:40:00,123.45,123.55,123.39,123.45,34039.0,118.4661,118.5621,118.4085,118.4661,34039.0
2016-10-19 09:45:00,123.44,123.7,123.41,123.62,30452.0,118.4565,118.706,118.4277,118.6292,30452.0
2016-10-19 09:50:00,123.68,123.68,123.52,123.58,37899.0,118.6868,118.6868,118.5333,118.5908,37899.0
2016-10-19 09:55:00,123.58,123.68,123.4,123.62,52370.0,118.5908,118.6868,118.4181,118.6292,52370.0
2016-10-19 10:00:00,123.66,123.98,123.65,123.98,18108.0,118.6676,118.9747,118.658,118.9747,18108.0
2016-10-19 10:05:00,123.99,124.1,123.88,124.04,23992.0,118.9843,119.0899,118.8787,119.0323,23992.0
2016-10-19 10:10:00,124.07,124.09,123.86,124.06,26424.0,119.0611,119.0803,118.8595,119.0515,26424.0
2016-10-19 10:15:00,124.04,124.06,123.89,123.92,59943.0,119.0323,119.0515,118.8883,118.9171,59943.0
2016-10-19 10:20:00,123.92,123.96,123.83,123.85,70468.0,118.9171,118.9555,118.8308,118.8499,70468.0
2016-10-19 10:25:00,123.86,123.97,123.83,123.89,28578.0,118.8595,118.9651,118.8308,118.8883,28578.0
2016-10-19 10:30:00,123.96,123.99,123.87,123.9,17195.0,118.9555,118.9843,118.8691,118.8979,17195.0
2016-10-19 10:35:00,123.89,124.15,123.82,124.13,34967.0,118.8883,119.1378,118.8212,119.1186,34967.0
2016-10-19 10:40:00,124.13,124.15,124.05,124.08,17284.0,119.1186,119.1378,119.0419,119.0707,17284.0
2016-10-19 10:45:00,124.08,124.43,124.05,124.41,30255.0,119.0707,119.4065,119.0419,119.3873,30255.0
2016-10-19 10:50:00,124.36,124.63,124.34,124.61,19789.0,119.3394,119.5985,119.3202,119.5793,19789.0
2016-10-19 10:55:00,124.61,124.8,124.61,124.77,22033.0,119.5793,119.7616,119.5793,119.7328,22033.0
2016-10-19 11:00:00,124.77,124.79,124.68,124.73,48371.0,119.7328,119.752,119.6464,119.6944,48371.0
2016-10-19 11:05:00,124.75,124.87,124.75,124.84,10000.0,119.7136,119.8288,119.7136,119.8,10000.0
2016-10-19 11:10:00,124.85,124.89,124.76,124.84,39213.0,119.8096,119.848,119.7232,119.8,39213.0
2016-10-19 11:15:00,124.86,125.0,124.84,124.87,43301.0,119.8192,119.9535,119.8,119.8288,43301.0
2016-10-19 11:20:00,124.86,124.87,124.62,124.62,74391.0,119.8192,119.8288,119.5889,119.5889,74391.0
2016-10-19 11:25:00,124.62,124.74,124.62,124.69,15883.0,119.5889,119.704,119.5889,119.656,15883.0
2016-10-19 11:30:00,124.7,124.73,124.54,124.63,14828.0,119.6656,119.6944,119.5121,119.5985,14828.0
2016-10-19 11:35:00,124.65,124.75,124.65,124.68,10100.0,119.6176,119.7136,119.6176,119.6464,10100.0
2016-10-19 11:40:00,124.67,124.68,124.48,124.57,23671.0,119.6368,119.6464,119.4545,119.5409,23671.0
2016-10-19 11:45:00,124.57,124.78,124.57,124.77,21248.0,119.5409,119.7424,119.5409,119.7328,21248.0
2016-10-19 11:50:00,124.77,124.84,124.69,124.75,25317.0,119.7328,119.8,119.656,119.7136,25317.0
2016-10-19 11:55:00,124.72,124.77,124.66,124.68,14023.0,119.6848,119.7328,119.6272,119.6464,14023.0
2016-10-19 12:00:00,124.68,124.94,124.68,124.72,47403.0,119.6464,119.8959,119.6464,119.6848,47403.0
2016-10-19 12:05:00,124.71,124.78,124.54,124.54,49552.0,119.6752,119.7424,119.5121,119.5121,49552.0
2016-10-19 12:10:00,124.58,124.63,124.54,124.62,14425.0,119.5505,119.5985,119.5121,119.5889,14425.0
2016-10-19 12:15:00,124.62,124.74,124.61,124.73,20854.0,119.5889,119.704,119.5793,119.6944,20854.0
2016-10-19 12:20:00,124.74,124.78,124.67,124.71,17467.0,119.704,119.7424,119.6368,119.6752,17467.0
2016-10-19 12:25:00,124.73,124.79,124.62,124.73,31353.0,119.6944,119.752,119.5889,119.6944,31353.0
2016-10-19 12:30:00,124.72,124.77,124.65,124.7,19188.0,119.6848,119.7328,119.6176,119.6656,19188.0
2016-10-19 12:35:00,124.7,124.7,124.57,124.57,12617.0,119.6656,119.6656,119.5409,119.5409,12617.0
2016-10-19 12:40:00,124.57,124.58,124.48,124.5,26504.0,119.5409,119.5505,119.4545,119.4737,26504.0
2016-10-19 12:45:00,124.48,124.56,124.45,124.54,24596.0,119.4545,119.5313,119.4257,119.5121,24596.0
2016-10-19 12:50:00,124.54,124.57,124.39,124.45,45299.0,119.5121,119.5409,119.3681,119.4257,45299.0
2016-10-19 12:55:00,124.42,124.56,124.4,124.55,19552.0,119.3969,119.5313,119.3777,119.5217,19552.0
2016-10-19 13:00:00,124.64,124.71,124.54,124.59,12038.0,119.6081,119.6752,119.5121,119.5601,12038.0
2016-10-19 13:05:00,124.58,124.61,124.52,124.52,3929.0,119.5505,119.5793,119.4929,119.4929,3929.0
2016-10-19 13:10:00,124.52,124.63,124.52,124.6,6100.0,119.4929,119.5985,119.4929,119.5697,6100.0
2016-10-19 13:15:00,124.61,124.61,124.5,124.57,3918.0,119.5793,119.5793,119.4737,119.5409,3918.0
2016-10-19 13:20:00,124.55,124.69,124.52,124.65,6873.0,119.5217,119.656,119.4929,119.6176,6873.0
2016-10-19 13:25:00,124.68,124.75,124.59,124.6,26470.0,119.6464,119.7136,119.5601,119.5697,26470.0
2016-10-19 13:30:00,124.6,124.72,124.58,124.6,31935.0,119.5697,119.6848,119.5505,119.5697,31935.0
2016-10-19 13:35:00,124.61,124.65,124.56,124.63,16584.0,119.5793,119.6176,119.5313,119.5985,16584.0
2016-10-19 13:40:00,124.64,124.64,124.58,124.61,8392.0,119.6081,119.6081,119.5505,119.5793,8392.0
2016-10-19 13:45:00,124.63,124.63,124.57,124.6,18290.0,119.5985,119.5985,119.5409,119.5697,18290.0
2016-10-19 13:50:00,124.6,124.78,124.59,124.69,19473.0,119.5697,119.7424,119.5601,119.656,19473.0
2016-10-19 13:55:00,124.66,124.72,124.66,124.69,4929.0,119.6272,119.6848,119.6272,119.656,4929.0
2016-10-19 14:00:00,124.7,124.8,124.7,124.73,9870.0,119.6656,119.7616,119.6656,119.6944,9870.0
2016-10-19 14:05:00,124.77,124.81,124.76,124.81,7992.0,119.7328,119.7712,119.7232,119.7712,7992.0
2016-10-19 14:10:00,124.82,124.84,124.76,124.83,13665.0,119.7808,119.8,119.7232,119.7904,13665.0
2016-10-19 14:15:00,124.83,124.89,124.72,124.74,10045.0,119.7904,119.848,119.6848,119.704,10045.0
2016-10-19 14:20:00,124.73,124.8,124.64,124.66,5820.0,119.6944,119.7616,119.6081,119.6272,5820.0
2016-10-19 14:25:00,124.7,124.74,124.66,124.7,32860.0,119.6656,119.704,119.6272,119.6656,32860.0
2016-10-19 14:30:00,124.7,124.7,124.48,124.49,14537.0,119.6656,119.6656,119.4545,119.4641,14537.0
2016-10-19 14:35:00,124.48,124.53,124.48,124.49,10249.0,119.4545,119.5025,119.4545,119.4641,10249.0
2016-10-19 14:40:00,124.5,124.57,124.49,124.5,10309.0,119.4737,119.5409,119.4641,119.4737,10309.0
2016-10-19 14:45:00,124.5,124.56,124.47,124.53,6879.0,119.4737,119.5313,119.4449,119.5025,6879.0
2016-10-19 14:50:00,124.55,124.57,124.43,124.52,13537.0,119.5217,119.5409,119.4065,119.4929,13537.0
2016-10-19 14:55:00,124.55,124.77,124.52,124.7,55001.0,119.5217,119.7328,119.4929,119.6656,55001.0
2016-10-19 15:00:00,124.71,124.82,124.7,124.76,14902.0,119.6752,119.7808,119.6656,119.7232,14902.0
2016-10-19 15:05:00,124.77,124.8,124.72,124.75,17072.0,119.7328,119.7616,119.6848,119.7136,17072.0
2016-10-19 15:10:00,124.74,124.8,124.73,124.8,17096.0,119.704,119.7616,119.6944,119.7616,17096.0
2016-10-19 15:15:00,124.8,125.0,124.8,124.99,47265.0,119.7616,119.9535,119.7616,119.9439,47265.0
2016-10-19 15:20:00,125.01,125.05,124.88,124.9,12622.0,119.9631,120.0015,119.8384,119.8576,12622.0
2016-10-19 15:25:00,124.91,124.96,124.9,124.93,10620.0,119.8671,119.9151,119.8576,119.8863,10620.0
2016-10-19 15:30:00,124.93,124.96,124.86,124.96,28158.0,119.8863,119.9151,119.8192,119.9151,28158.0
2016-10-19 15:35:00,124.94,124.96,124.89,124.9,35681.0,119.8959,119.9151,119.848,119.8576,35681.0
2016-10-19 15:40:00,124.9,125.01,124.89,124.9,42380.0,119.8576,119.9631,119.848,119.8576,42380.0
2016-10-19 15:45:00,124.9,124.97,124.83,124.92,30207.0,119.8576,119.9247,119.7904,119.8767,30207.0
2016-10-19 15:50:00,124.92,124.96,124.83,124.87,38725.0,119.8767,119.9151,119.7904,119.8288,38725.0
2016-10-19 15:55:00,124.87,124.87,124.64,124.69,135843.0,119.8288,119.8288,119.6081,119.656,135843.0
2016-10-20 09:30:00,127.04,128.03,126.12,127.76,181132.0,121.9112,122.8612,121.0283,122.6021,181132.0
2016-10-20 09:35:00,127.77,128.0,127.32,127.42,98872.0,122.6117,122.8324,122.1799,122.2758,98872.0
2016-10-20 09:40:00,127.4,127.83,127.21,127.82,82589.0,122.2566,122.6693,122.0743,122.6597,82589.0
2016-10-20 09:45:00,127.75,127.94,127.32,127.4,89563.0,122.5925,122.7748,122.1799,122.2566,89563.0
2016-10-20 09:50:00,127.36,127.53,127.18,127.25,76242.0,122.2182,122.3814,122.0455,122.1127,76242.0
2016-10-20 09:55:00,127.25,127.38,126.55,126.79,261348.0,122.1127,122.2374,121.4409,121.6713,261348.0
2016-10-20 10:00:00,126.83,127.18,126.82,127.16,63639.0,121.7096,122.0455,121.7,122.0263,63639.0
2016-10-20 10:05:00,127.2,127.31,126.6,126.68,48386.0,122.0647,122.1703,121.4889,121.5657,48386.0
2016-10-20 10:10:00,126.57,126.79,126.53,126.55,21791.0,121.4601,121.6713,121.4217,121.4409,21791.0
2016-10-20 10:15:00,126.57,126.64,126.38,126.43,32624.0,121.4601,121.5273,121.2778,121.3258,32624.0
2016-10-20 10:20:00,126.42,126.59,126.24,126.38,41106.0,121.3162,121.4793,121.1435,121.2778,41106.0
2016-10-20 10:25:00,126.36,126.42,126.25,126.38,25076.0,121.2586,121.3162,121.1531,121.2778,25076.0
2016-10-20 10:30:00,126.39,126.39,125.92,126.12,49932.0,121.2874,121.2874,120.8364,121.0283,49932.0
2016-10-20 10:35:00,126.09,126.12,125.39,125.41,85278.0,120.9995,121.0283,120.3278,120.347,85278.0
2016-10-20 10:40:00,125.4,125.75,125.34,125.63,72809.0,120.3374,120.6732,120.2798,120.5581,72809.0
2016-10-20 10:45:00,125.64,125.64,125.36,125.39,28597.0,120.5677,120.5677,120.299,120.3278,28597.0
2016-10-20 10:50:00,125.4,125.68,125.39,125.47,43661.0,120.3374,120.6061,120.3278,120.4045,43661.0
2016-10-20 10:55:00,125.46,125.58,125.38,125.45,33318.0,120.3949,120.5101,120.3182,120.3853,33318.0
2016-10-20 11:00:00,125.43,125.53,125.14,125.15,19558.0,120.3662,120.4621,120.0879,120.0975,19558.0
2016-10-20 11:05:00,125.16,125.3,124.96,124.96,44966.0,120.1071,120.2414,119.9151,119.9151,44966.0
2016-10-20 11:10:00,124.95,124.99,124.81,124.92,22860.0,119.9055,119.9439,119.7712,119.8767,22860.0
2016-10-20 11:15:00,124.92,125.15,124.81,125.15,48860.0,119.8767,120.0975,119.7712,120.0975,48860.0
2016-10-20 11:20:00,125.19,125.37,125.17,125.3,18129.0,120.1358,120.3086,120.1167,120.2414,18129.0
2016-10-20 11:25:00,125.3,125.44,125.14,125.14,19304.0,120.2414,120.3758,120.0879,120.0879,19304.0
2016-10-20 11:30:00,125.14,125.33,125.1,125.33,12427.0,120.0879,120.2702,120.0495,120.2702,12427.0
2016-10-20 11:35:00,125.31,125.31,124.97,124.97,18973.0,120.251,120.251,119.9247,119.9247,18973.0
2016-10-20 11:40:00,124.97,125.05,124.87,124.87,23940.0,119.9247,120.0015,119.8288,119.8288,23940.0
2016-10-20 11:45:00,124.86,125.04,124.77,125.02,45968.0,119.8192,119.9919,119.7328,119.9727,45968.0
2016-10-20 11:50:00,125.03,125.03,124.87,124.97,15989.0,119.9823,119.9823,119.8288,119.9247,15989.0
2016-10-20 11:55:00,124.98,125.14,124.98,125.11,23847.0,119.9343,120.0879,119.9343,120.0591,23847.0
2016-10-20 12:00:00,125.14,125.36,124.99,125.08,52329.0,120.0879,120.299,119.9439,120.0303,52329.0
2016-10-20 12:05:00,125.09,125.22,125.03,125.06,43190.0,120.0399,120.1646,119.9823,120.0111,43190.0
2016-10-20 12:10:00,125.07,125.15,124.97,125.13,25032.0,120.0207,120.0975,119.9247,120.0783,25032.0
2016-10-20 12:15:00,125.13,125.16,124.97,125.14,67162.0,120.0783,120.1071,119.9247,120.0879,67162.0
2016-10-20 12:20:00,125.13,125.16,124.94,125.05,30258.0,120.0783,120.1071,119.8959,120.0015,30258.0
2016-10-20 12:25:00,125.02,125.03,124.93,125.03,14066.0,119.9727,119.9823,119.8863,119.9823,14066.0
2016-10-20 12:30:00,125.02,125.2,124.99,125.14,20300.0,119.9727,120.1454,119.9439,120.0879,20300.0
2016-10-20 12:35:00,125.14,125.2,125.08,125.13,35754.0,120.0879,120.1454,120.0303,120.0783,35754.0
2016-10-20 12:40:00,125.11,125.4,125.08,125.4,49078.0,120.0591,120.3374,120.0303,120.3374,49078.0
2016-10-20 12:45:00,125.43,125.52,125.2,125.2,14064.0,120.3662,120.4525,120.1454,120.1454,14064.0
2016-10-20 12:50:00,125.18,125.18,125.0,125.16,20412.0,120.1262,120.1262,119.9535,120.1071,20412.0
2016-10-20 12:55:00,125.18,125.27,125.04,125.04,16683.0,120.1262,120.2126,119.9919,119.9919,16683.0
2016-10-20 13:00:00,125.05,125.24,125.04,125.14,19814.0,120.0015,120.1838,119.9919,120.0879,19814.0
2016-10-20 13:05:00,125.12,125.26,125.1,125.21,17183.0,120.0687,120.203,120.0495,120.155,17183.0
2016-10-20 13:10:00,125.22,125.24,125.11,125.11,10775.0,120.1646,120.1838,120.0591,120.0591,10775.0
2016-10-20 13:15:00,125.12,125.15,125.05,125.12,10669.0,120.0687,120.0975,120.0015,120.0687,10669.0
2016-10-20 13:20:00,125.11,125.13,124.95,124.95,14274.0,120.0591,120.0783,119.9055,119.9055,14274.0
2016-10-20 13:25:00,124.95,125.06,124.92,124.94,10829.0,119.9055,120.0111,119.8767,119.8959,10829.0
2016-10-20 13:30:00,124.96,125.08,124.89,125.07,32161.0,119.9151,120.0303,119.848,120.0207,32161.0
2016-10-20 13:35:00,125.05,125.14,124.95,125.06,31793.0,120.0015,120.0879,119.9055,120.0111,31793.0
2016-10-20 13:40:00,125.05,125.05,124.88,124.9,6906.0,120.0015,120.0015,119.8384,119.8576,6906.0
2016-10-20 13:45:00,124.89,124.9,124.54,124.54,46958.0,119.848,119.8576,119.5121,119.5121,46958.0
2016-10-20 13:50:00,124.5,124.68,124.17,124.3,85933.0,119.4737,119.6464,119.157,119.2818,85933.0
2016-10-20 13:55:00,124.3,124.31,123.88,124.0,99476.0,119.2818,119.2914,118.8787,118.9939,99476.0
2016-10-20 14:00:00,123.99,124.14,123.9,124.01,67880.0,118.9843,119.1282,118.8979,119.0035,67880.0
2016-10-20 14:05:00,124.02,124.37,124.01,124.35,18309.0,119.0131,119.349,119.0035,119.3298,18309.0
2016-10-20 14:10:00,124.36,124.66,124.34,124.66,18805.0,119.3394,119.6272,119.3202,119.6272,18805.0
2016-10-20 14:15:00,124.66,124.71,124.55,124.59,26211.0,119.6272,119.6752,119.5217,119.5601,26211.0
2016-10-20 14:20:00,124.62,124.79,124.6,124.74,16772.0,119.5889,119.752,119.5697,119.704,16772.0
2016-10-20 14:25:00,124.73,124.84,124.7,124.7,16164.0,119.6944,119.8,119.6656,119.6656,16164.0
2016-10-20 14:30:00,124.68,124.89,124.63,124.89,16329.0,119.6464,119.848,119.5985,119.848,16329.0
2016-10-20 14:35:00,124.9,124.9,124.66,124.66,19486.0,119.8576,119.8576,119.6272,119.6272,19486.0
2016-10-20 14:40:00,124.68,124.72,124.47,124.58,45749.0,119.6464,119.6848,119.4449,119.5505,45749.0
2016-10-20 14:45:00,124.58,124.81,124.52,124.79,16184.0,119.5505,119.7712,119.4929,119.752,16184.0
2016-10-20 14:50:00,124.85,124.92,124.71,124.73,14511.0,119.8096,119.8767,119.6752,119.6944,14511.0
2016-10-20 14:55:00,124.74,124.86,124.66,124.77,16844.0,119.704,119.8192,119.6272,119.7328,16844.0
2016-10-20 15:00:00,124.78,124.86,124.76,124.83,14700.0,119.7424,119.8192,119.7232,119.7904,14700.0
2016-10-20 15:05:00,124.83,124.88,124.69,124.77,26302.0,119.7904,119.8384,119.656,119.7328,26302.0
2016-10-20 15:10:00,124.79,125.01,124.79,125.01,23778.0,119.752,119.9631,119.752,119.9631,23778.0
2016-10-20 15:15:00,125.0,125.0,124.64,124.64,40779.0,119.9535,119.9535,119.6081,119.6081,40779.0
2016-10-20 15:20:00,124.64,124.71,124.59,124.59,17167.0,119.6081,119.6752,119.5601,119.5601,17167.0
2016-10-20 15:25:00,124.59,124.6,124.31,124.35,22140.0,119.5601,119.5697,119.2914,119.3298,22140.0
2016-10-20 15:30:00,124.37,124.46,124.27,124.33,33449.0,119.349,119.4353,119.253,119.3106,33449.0
2016-10-20 15:35:00,124.31,124.57,124.28,124.55,36791.0,119.2914,119.5409,119.2626,119.5217,36791.0
2016-10-20 15:40:00,124.54,124.66,124.49,124.56,45518.0,119.5121,119.6272,119.4641,119.5313,45518.0
2016-10-20 15:45:00,124.56,124.81,124.56,124.61,70995.0,119.5313,119.7712,119.5313,119.5793,70995.0
2016-10-20 15:50:00,124.61,124.87,124.61,124.79,78938.0,119.5793,119.8288,119.5793,119.752,78938.0
2016-10-20 15:55:00,124.78,124.83,124.63,124.65,127234.0,119.7424,119.7904,119.5985,119.6176,127234.0
2016-10-21 09:30:00,124.57,124.85,124.1,124.84,78168.0,119.5409,119.8096,119.0899,119.8,78168.0
2016-10-21 09:35:00,124.81,124.99,124.44,124.91,31177.0,119.7712,119.9439,119.4161,119.8671,31177.0
2016-10-21 09:40:00,124.93,125.4,124.82,125.33,38991.0,119.8863,120.3374,119.7808,120.2702,38991.0
2016-10-21 09:45:00,125.32,125.59,125.17,125.48,14361.0,120.2606,120.5197,120.1167,120.4141,14361.0
2016-10-21 09:50:00,125.49,125.92,125.49,125.83,21540.0,120.4237,120.8364,120.4237,120.75,21540.0
2016-10-21 09:55:00,125.86,126.18,125.79,126.07,20232.0,120.7788,121.0859,120.7116,120.9803,20232.0
2016-10-21 10:00:00,126.07,126.11,125.72,125.81,39816.0,120.9803,121.0187,120.6444,120.7308,39816.0
2016-10-21 10:05:00,125.79,125.84,125.7,125.73,43400.0,120.7116,120.7596,120.6253,120.654,43400.0
2016-10-21 10:10:00,125.73,125.77,125.52,125.71,23197.0,120.654,120.6924,120.4525,120.6349,23197.0
2016-10-21 10:15:00,125.71,125.76,125.67,125.75,32472.0,120.6349,120.6828,120.5965,120.6732,32472.0
2016-10-21 10:20:00,125.76,125.89,125.58,125.85,21072.0,120.6828,120.8076,120.5101,120.7692,21072.0
2016-10-21 10:25:00,125.9,126.22,125.89,126.22,20350.0,120.8172,121.1243,120.8076,121.1243,20350.0
2016-10-21 10:30:00,126.29,126.48,125.96,125.96,25026.0,121.1914,121.3738,120.8748,120.8748,25026.0
2016-10-21 10:35:00,125.93,126.07,125.82,126.06,18311.0,120.846,120.9803,120.7404,120.9707,18311.0
2016-10-21 10:40:00,126.07,126.12,125.77,125.82,53272.0,120.9803,121.0283,120.6924,120.7404,53272.0
2016-10-21 10:45:00,125.84,126.08,125.83,125.89,28133.0,120.7596,120.9899,120.75,120.8076,28133.0
2016-10-21 10:50:00,125.87,126.07,125.87,126.01,12360.0,120.7884,120.9803,120.7884,120.9227,12360.0
2016-10-21 10:55:00,126.0,126.0,125.88,125.95,13266.0,120.9131,120.9131,120.798,120.8652,13266.0
2016-10-21 11:00:00,125.94,126.12,125.94,126.12,14423.0,120.8556,121.0283,120.8556,121.0283,14423.0
2016-10-21 11:05:00,126.13,126.72,126.13,126.71,33040.0,121.0379,121.6041,121.0379,121.5945,33040.0
2016-10-21 11:10:00,126.75,126.95,126.74,126.82,22669.0,121.6329,121.8248,121.6233,121.7,22669.0
2016-10-21 11:15:00,126.84,126.9,126.65,126.86,27465.0,121.7192,121.7768,121.5369,121.7384,27465.0
2016-10-21 11:20:00,126.89,126.89,126.61,126.63,11000.0,121.7672,121.7672,121.4985,121.5177,11000.0
2016-10-21 11:25:00,126.63,126.64,126.45,126.56,9290.0,121.5177,121.5273,121.345,121.4505,9290.0
2016-10-21 11:30:00,126.58,126.65,126.51,126.6,27074.0,121.4697,121.5369,121.4026,121.4889,27074.0
2016-10-21 11:35:00,126.57,126.71,126.57,126.71,12500.0,121.4601,121.5945,121.4601,121.5945,12500.0
2016-10-21 11:40:00,126.67,126.75,126.55,126.55,12514.0,121.5561,121.6329,121.4409,121.4409,12514.0
2016-10-21 11:45:00,126.5,126.7,126.48,126.7,4412.0,121.393,121.5849,121.3738,121.5849,4412.0
2016-10-21 11:50:00,126.7,126.72,126.61,126.61,9387.0,121.5849,121.6041,121.4985,121.4985,9387.0
2016-10-21 11:55:00,126.57,126.75,126.57,126.62,18235.0,121.4601,121.6329,121.4601,121.5081,18235.0
2016-10-21 12:00:00,126.64,126.75,126.58,126.59,10604.0,121.5273,121.6329,121.4697,121.4793,10604.0
2016-10-21 12:05:00,126.59,126.69,126.49,126.5,14982.0,121.4793,121.5753,121.3834,121.393,14982.0
2016-10-21 12:10:00,126.48,126.54,126.47,126.54,8525.0,121.3738,121.4313,121.3642,121.4313,8525.0
2016-10-21 12:15:00,126.52,126.57,126.29,126.29,19306.0,121.4122,121.4601,121.1914,121.1914,19306.0
2016-10-21 12:20:00,126.35,126.4,126.27,126.4,7795.0,121.249,121.297,121.1722,121.297,7795.0
2016-10-21 12:25:00,126.43,126.5,126.36,126.46,12400.0,121.3258,121.393,121.2586,121.3546,12400.0
2016-10-21 12:30:00,126.45,126.46,126.35,126.42,28778.0,121.345,121.3546,121.249,121.3162,28778.0
2016-10-21 12:35:00,126.44,126.45,126.27,126.27,38821.0,121.3354,121.345,121.1722,121.1722,38821.0
2016-10-21 12:40:00,126.3,126.44,126.29,126.41,4734.0,121.201,121.3354,121.1914,121.3066,4734.0
2016-10-21 12:45:00,126.43,126.75,126.39,126.75,45259.0,121.3258,121.6329,121.2874,121.6329,45259.0
2016-10-21 12:50:00,126.75,126.83,126.73,126.81,23619.0,121.6329,121.7096,121.6137,121.6904,23619.0
2016-10-21 12:55:00,126.79,127.05,126.77,127.01,9108.0,121.6713,121.9208,121.6521,121.8824,9108.0
2016-10-21 13:00:00,127.04,127.04,126.79,126.85,20374.0,121.9112,121.9112,121.6713,121.7288,20374.0
2016-10-21 13:05:00,126.87,126.94,126.86,126.94,3823.0,121.748,121.8152,121.7384,121.8152,3823.0
2016-10-21 13:10:00,126.91,126.95,126.86,126.93,9881.0,121.7864,121.8248,121.7384,121.8056,9881.0
2016-10-21 13:15:00,126.9,126.97,126.82,126.93,10686.0,121.7768,121.844,121.7,121.8056,10686.0
2016-10-21 13:20:00,126.97,127.06,126.89,126.89,12415.0,121.844,121.9304,121.7672,121.7672,12415.0
2016-10-21 13:25:00,126.89,126.89,126.7,126.7,10807.0,121.7672,121.7672,121.5849,121.5849,10807.0
2016-10-21 13:30:00,126.71,126.73,126.33,126.39,17208.0,121.5945,121.6137,121.2298,121.2874,17208.0
2016-10-21 13:35:00,126.4,126.4,126.32,126.37,8112.0,121.297,121.297,121.2202,121.2682,8112.0
2016-10-21 13:40:00,126.35,126.42,126.27,126.27,12977.0,121.249,121.3162,121.1722,121.1722,12977.0
2016-10-21 13:45:00,126.29,126.39,126.17,126.35,16373.0,121.1914,121.2874,121.0763,121.249,16373.0
2016-10-21 13:50:00,126.4,126.43,126.03,126.2,27420.0,121.297,121.3258,120.9419,121.1051,27420.0
2016-10-21 13:55:00,126.22,126.42,126.22,126.38,10641.0,121.1243,121.3162,121.1243,121.2778,10641.0
2016-10-21 14:00:00,126.38,126.55,126.35,126.53,9170.0,121.2778,121.4409,121.249,121.4217,9170.0
2016-10-21 14:05:00,126.51,126.55,126.46,126.48,5439.0,121.4026,121.4409,121.3546,121.3738,5439.0
2016-10-21 14:10:00,126.48,126.49,126.31,126.38,9438.0,121.3738,121.3834,121.2106,121.2778,9438.0
2016-10-21 14:15:00,126.38,126.55,126.36,126.55,8900.0,121.2778,121.4409,121.2586,121.4409,8900.0
2016-10-21 14:20:00,126.57,126.63,126.53,126.62,10885.0,121.4601,121.5177,121.4217,121.5081,10885.0
2016-10-21 14:25:00,126.61,126.82,126.59,126.79,11393.0,121.4985,121.7,121.4793,121.6713,11393.0
2016-10-21 14:30:00,126.78,126.81,126.69,126.7,13764.0,121.6617,121.6904,121.5753,121.5849,13764.0
2016-10-21 14:35:00,126.72,126.96,126.71,126.92,9635.0,121.6041,121.8344,121.5945,121.796,9635.0
2016-10-21 14:40:00,126.94,127.13,126.92,127.08,17752.0,121.8152,121.9975,121.796,121.9495,17752.0
2016-10-21 14:45:00,127.11,127.17,127.02,127.14,15888.0,121.9783,122.0359,121.892,122.0071,15888.0
2016-10-21 14:50:00,127.14,127.16,127.04,127.08,20693.0,122.0071,122.0263,121.9112,121.9495,20693.0
2016-10-21 14:55:00,127.11,127.14,127.05,127.11,9739.0,121.9783,122.0071,121.9208,121.9783,9739.0
2016-10-21 15:00:00,127.09,127.12,126.9,126.91,17448.0,121.9591,121.9879,121.7768,121.7864,17448.0
2016-10-21 15:05:00,126.91,126.98,126.64,126.66,63482.0,121.7864,121.8536,121.5273,121.5465,63482.0
2016-10-21 15:10:00,126.68,127.04,126.65,126.99,21987.0,121.5657,121.9112,121.5369,121.8632,21987.0
2016-10-21 15:15:00,126.98,127.04,126.9,126.96,12975.0,121.8536,121.9112,121.7768,121.8344,12975.0
2016-10-21 15:20:00,126.96,127.13,126.95,127.11,15873.0,121.8344,121.9975,121.8248,121.9783,15873.0
2016-10-21 15:25:00,127.09,127.11,127.0,127.01,12800.0,121.9591,121.9783,121.8728,121.8824,12800.0
2016-10-21 15:30:00,127.0,127.1,126.97,127.07,39026.0,121.8728,121.9687,121.844,121.9399,39026.0
2016-10-21 15:35:00,127.09,127.17,127.04,127.14,22873.0,121.9591,122.0359,121.9112,122.0071,22873.0
2016-10-21 15:40:00,127.13,127.34,127.11,127.27,38266.0,121.9975,122.199,121.9783,122.1319,38266.0
2016-10-21 15:45:00,127.26,127.42,127.2,127.37,42409.0,122.1223,122.2758,122.0647,122.2278,42409.0
2016-10-21 15:50:00,127.38,127.57,127.36,127.42,95681.0,122.2374,122.4198,122.2182,122.2758,95681.0
2016-10-21 15:55:00,127.41,127.67,127.4,127.58,152107.0,122.2662,122.5157,122.2566,122.4294,152107.0
2016-10-24 09:30:00,128.22,129.17,128.0,128.7,93138.0,123.0435,123.9552,122.8324,123.5041,93138.0
2016-10-24 09:35:00,128.59,128.97,128.5,128.81,22671.0,123.3986,123.7632,123.3122,123.6097,22671.0
2016-10-24 09:40:00,128.77,128.83,128.29,128.48,56131.0,123.5713,123.6289,123.1107,123.293,56131.0
2016-10-24 09:45:00,128.41,128.59,128.26,128.38,17842.0,123.2258,123.3986,123.0819,123.1971,17842.0
2016-10-24 09:50:00,128.36,128.44,128.04,128.11,21868.0,123.1779,123.2546,122.8708,122.938,21868.0
2016-10-24 09:55:00,128.09,128.53,128.02,128.51,39977.0,122.9188,123.341,122.8516,123.3218,39977.0
2016-10-24 10:00:00,128.51,128.54,128.33,128.44,36514.0,123.3218,123.3506,123.1491,123.2546,36514.0
2016-10-24 10:05:00,128.44,128.56,128.27,128.28,42470.0,123.2546,123.3698,123.0915,123.1011,42470.0
2016-10-24 10:10:00,128.32,128.45,128.28,128.35,24761.0,123.1395,123.2642,123.1011,123.1683,24761.0
2016-10-24 10:15:00,128.37,128.46,128.21,128.24,17361.0,123.1875,123.2738,123.0339,123.0627,17361.0
2016-10-24 10:20:00,128.24,128.41,128.22,128.25,10643.0,123.0627,123.2258,123.0435,123.0723,10643.0
2016-10-24 10:25:00,128.21,128.32,128.11,128.11,11365.0,123.0339,123.1395,122.938,122.938,11365.0
2016-10-24 10:30:00,128.14,128.21,128.03,128.1,28705.0,122.9667,123.0339,122.8612,122.9284,28705.0
2016-10-24 10:35:00,128.11,128.17,128.0,128.15,12817.0,122.938,122.9955,122.8324,122.9763,12817.0
2016-10-24 10:40:00,128.15,128.24,127.93,128.02,23348.0,122.9763,123.0627,122.7652,122.8516,23348.0
2016-10-24 10:45:00,128.0,128.14,128.0,128.09,13652.0,122.8324,122.9667,122.8324,122.9188,13652.0
2016-10-24 10:50:00,128.16,128.41,128.1,128.37,22087.0,122.9859,123.2258,122.9284,123.1875,22087.0
2016-10-24 10:55:00,128.39,128.44,128.22,128.22,46659.0,123.2067,123.2546,123.0435,123.0435,46659.0
2016-10-24 11:00:00,128.25,128.34,128.23,128.25,13812.0,123.0723,123.1587,123.0531,123.0723,13812.0
2016-10-24 11:05:00,128.24,128.4,128.24,128.29,17338.0,123.0627,123.2163,123.0627,123.1107,17338.0
2016-10-24 11:10:00,128.3,128.42,128.19,128.28,25514.0,123.1203,123.2354,123.0147,123.1011,25514.0
2016-10-24 11:15:00,128.33,128.34,128.02,128.05,32729.0,123.1491,123.1587,122.8516,122.8804,32729.0
2016-10-24 11:20:00,128.08,128.08,127.86,127.96,18140.0,122.9092,122.9092,122.6981,122.794,18140.0
2016-10-24 11:25:00,127.98,128.08,127.78,127.78,30864.0,122.8132,122.9092,122.6213,122.6213,30864.0
2016-10-24 11:30:00,127.76,127.79,127.54,127.56,55403.0,122.6021,122.6309,122.391,122.4102,55403.0
2016-10-24 11:35:00,127.56,127.7,127.51,127.64,32635.0,122.4102,122.5445,122.3622,122.4869,32635.0
2016-10-24 11:40:00,127.67,127.8,127.52,127.68,54534.0,122.5157,122.6405,122.3718,122.5253,54534.0
2016-10-24 11:45:00,127.6,127.72,127.46,127.68,30857.0,122.4485,122.5637,122.3142,122.5253,30857.0
2016-10-24 11:50:00,127.67,127.8,127.65,127.72,24751.0,122.5157,122.6405,122.4965,122.5637,24751.0
2016-10-24 11:55:00,127.7,127.78,127.62,127.62,14567.0,122.5445,122.6213,122.4677,122.4677,14567.0
2016-10-24 12:00:00,127.6,127.64,127.39,127.45,26307.0,122.4485,122.4869,122.247,122.3046,26307.0
2016-10-24 12:05:00,127.45,127.52,127.35,127.37,19103.0,122.3046,122.3718,122.2086,122.2278,19103.0
2016-10-24 12:10:00,127.39,127.58,127.28,127.44,51373.0,122.247,122.4294,122.1415,122.295,51373.0
2016-10-24 12:15:00,127.43,127.43,127.16,127.16,37227.0,122.2854,122.2854,122.0263,122.0263,37227.0
2016-10-24 12:20:00,127.19,127.27,127.04,127.2,33463.0,122.0551,122.1319,121.9112,122.0647,33463.0
2016-10-24 12:25:00,127.21,127.34,127.2,127.26,12835.0,122.0743,122.199,122.0647,122.1223,12835.0
2016-10-24 12:30:00,127.24,127.27,127.16,127.21,27715.0,122.1031,122.1319,122.0263,122.0743,27715.0
2016-10-24 12:35:00,127.21,127.28,127.04,127.18,48237.0,122.0743,122.1415,121.9112,122.0455,48237.0
2016-10-24 12:40:00,127.19,127.44,127.18,127.35,29095.0,122.0551,122.295,122.0455,122.2086,29095.0
2016-10-24 12:45:00,127.36,127.44,127.25,127.28,23951.0,122.2182,122.295,122.1127,122.1415,23951.0
2016-10-24 12:50:00,127.29,127.32,127.15,127.21,36496.0,122.1511,122.1799,122.0167,122.0743,36496.0
2016-10-24 12:55:00,127.21,127.31,127.19,127.26,22741.0,122.0743,122.1703,122.0551,122.1223,22741.0
2016-10-24 13:00:00,127.26,127.28,127.13,127.23,42907.0,122.1223,122.1415,121.9975,122.0935,42907.0
2016-10-24 13:05:00,127.2,127.38,127.2,127.38,19846.0,122.0647,122.2374,122.0647,122.2374,19846.0
2016-10-24 13:10:00,127.39,127.65,127.33,127.65,31372.0,122.247,122.4965,122.1894,122.4965,31372.0
2016-10-24 13:15:00,127.62,127.68,127.46,127.53,29075.0,122.4677,122.5253,122.3142,122.3814,29075.0
2016-10-24 13:20:00,127.53,127.56,127.44,127.48,19678.0,122.3814,122.4102,122.295,122.3334,19678.0
2016-10-24 13:25:00,127.48,127.51,127.41,127.51,9924.0,122.3334,122.3622,122.2662,122.3622,9924.0
2016-10-24 13:30:00,127.5,127.67,127.5,127.59,5340.0,122.3526,122.5157,122.3526,122.439,5340.0
2016-10-24 13:35:00,127.6,127.7,127.57,127.67,6595.0,122.4485,122.5445,122.4198,122.5157,6595.0
2016-10-24 13:40:00,127.67,127.67,127.57,127.62,22721.0,122.5157,122.5157,122.4198,122.4677,22721.0
2016-10-24 13:45:00,127.6,127.6,127.5,127.52,7882.0,122.4485,122.4485,122.3526,122.3718,7882.0
2016-10-24 13:50:00,127.55,127.59,127.49,127.56,8944.0,122.4006,122.439,122.343,122.4102,8944.0
2016-10-24 13:55:00,127.58,127.8,127.58,127.8,6261.0,122.4294,122.6405,122.4294,122.6405,6261.0
2016-10-24 14:00:00,127.82,127.9,127.71,127.74,10972.0,122.6597,122.7364,122.5541,122.5829,10972.0
2016-10-24 14:05:00,127.75,127.77,127.65,127.74,12652.0,122.5925,122.6117,122.4965,122.5829,12652.0
2016-10-24 14:10:00,127.73,127.74,127.56,127.7,20428.0,122.5733,122.5829,122.4102,122.5445,20428.0
2016-10-24 14:15:00,127.69,127.69,127.51,127.56,48768.0,122.5349,122.5349,122.3622,122.4102,48768.0
2016-10-24 14:20:00,127.59,127.61,127.53,127.58,7900.0,122.439,122.4581,122.3814,122.4294,7900.0
2016-10-24 14:25:00,127.59,127.6,127.47,127.49,12961.0,122.439,122.4485,122.3238,122.343,12961.0
2016-10-24 14:30:00,127.5,127.51,127.34,127.39,54783.0,122.3526,122.3622,122.199,122.247,54783.0
2016-10-24 14:35:00,127.38,127.54,127.38,127.42,10800.0,122.2374,122.391,122.2374,122.2758,10800.0
2016-10-24 14:40:00,127.44,127.53,127.41,127.41,23291.0,122.295,122.3814,122.2662,122.2662,23291.0
2016-10-24 14:45:00,127.4,127.47,127.34,127.37,42452.0,122.2566,122.3238,122.199,122.2278,42452.0
2016-10-24 14:50:00,127.37,127.48,127.35,127.46,24882.0,122.2278,122.3334,122.2086,122.3142,24882.0
2016-10-24 14:55:00,127.45,127.5,127.37,127.43,22620.0,122.3046,122.3526,122.2278,122.2854,22620.0
2016-10-24 15:00:00,127.45,127.48,127.43,127.43,20024.0,122.3046,122.3334,122.2854,122.2854,20024.0
2016-10-24 15:05:00,127.45,127.46,127.39,127.45,26241.0,122.3046,122.3142,122.247,122.3046,26241.0
2016-10-24 15:10:00,127.45,127.46,127.38,127.39,19025.0,122.3046,122.3142,122.2374,122.247,19025.0
2016-10-24 15:15:00,127.38,127.48,127.38,127.46,47085.0,122.2374,122.3334,122.2374,122.3142,47085.0
2016-10-24 15:20:00,127.46,127.46,127.42,127.46,21947.0,122.3142,122.3142,122.2758,122.3142,21947.0
2016-10-24 15:25:00,127.46,127.46,127.38,127.41,18639.0,122.3142,122.3142,122.2374,122.2662,18639.0
2016-10-24 15:30:00,127.41,127.46,127.38,127.46,19589.0,122.2662,122.3142,122.2374,122.3142,19589.0
2016-10-24 15:35:00,127.45,127.48,127.43,127.46,16985.0,122.3046,122.3334,122.2854,122.3142,16985.0
2016-10-24 15:40:00,127.46,127.48,127.43,127.46,29081.0,122.3142,122.3334,122.2854,122.3142,29081.0
2016-10-24 15:45:00,127.47,127.59,127.46,127.56,34180.0,122.3238,122.439,122.3142,122.4102,34180.0
2016-10-24 15:50:00,127.57,127.72,127.54,127.7,44523.0,122.4198,122.5637,122.391,122.5445,44523.0
2016-10-24 15:55:00,127.7,127.81,127.59,127.71,85082.0,122.5445,122.6501,122.439,122.5541,85082.0
2016-10-25 09:30:00,127.5,128.19,127.46,127.99,33318.0,122.3526,123.0147,122.3142,122.8228,33318.0
2016-10-25 09:35:00,127.99,128.0,127.57,127.75,16755.0,122.8228,122.8324,122.4198,122.5925,16755.0
2016-10-25 09:40:00,127.85,128.47,127.82,128.24,34020.0,122.6885,123.2834,122.6597,123.0627,34020.0
2016-10-25 09:45:00,128.17,128.17,127.93,128.11,51164.0,122.9955,122.9955,122.7652,122.938,51164.0
2016-10-25 09:50:00,128.1,128.32,128.05,128.31,35741.0,122.9284,123.1395,122.8804,123.1299,35741.0
2016-10-25 09:55:00,128.3,128.51,128.26,128.35,37330.0,123.1203,123.3218,123.0819,123.1683,37330.0
2016-10-25 10:00:00,128.4,128.59,128.35,128.57,23806.0,123.2163,123.3986,123.1683,123.3794,23806.0
2016-10-25 10:05:00,128.59,128.75,128.5,128.63,32255.0,123.3986,123.5521,123.3122,123.437,32255.0
2016-10-25 10:10:00,128.58,128.58,128.22,128.32,77588.0,123.389,123.389,123.0435,123.1395,77588.0
2016-10-25 10:15:00,128.31,128.49,128.26,128.32,44434.0,123.1299,123.3026,123.0819,123.1395,44434.0
2016-10-25 10:20:00,128.3,128.35,127.8,127.8,83881.0,123.1203,123.1683,122.6405,122.6405,83881.0
2016-10-25 10:25:00,127.78,127.84,127.62,127.7,36996.0,122.6213,122.6789,122.4677,122.5445,36996.0
2016-10-25 10:30:00,127.72,128.25,127.63,127.96,56478.0,122.5637,123.0723,122.4773,122.794,56478.0
2016-10-25 10:35:00,127.96,128.08,127.7,127.7,13812.0,122.794,122.9092,122.5445,122.5445,13812.0
2016-10-25 10:40:00,127.75,127.88,127.66,127.82,30684.0,122.5925,122.7172,122.5061,122.6597,30684.0
2016-10-25 10:45:00,127.81,127.81,127.44,127.44,18600.0,122.6501,122.6501,122.295,122.295,18600.0
2016-10-25 10:50:00,127.44,127.51,127.3,127.36,21138.0,122.295,122.3622,122.1607,122.2182,21138.0
2016-10-25 10:55:00,127.39,127.65,127.27,127.65,25145.0,122.247,122.4965,122.1319,122.4965,25145.0
2016-10-25 11:00:00,127.63,127.81,127.59,127.72,8900.0,122.4773,122.6501,122.439,122.5637,8900.0
2016-10-25 11:05:00,127.74,127.9,127.67,127.79,14019.0,122.5829,122.7364,122.5157,122.6309,14019.0
2016-10-25 11:10:00,127.76,127.79,127.51,127.51,16916.0,122.6021,122.6309,122.3622,122.3622,16916.0
2016-10-25 11:15:00,127.47,127.53,127.43,127.5,24569.0,122.3238,122.3814,122.2854,122.3526,24569.0
2016-10-25 11:20:00,127.52,127.73,127.48,127.73,14199.0,122.3718,122.5733,122.3334,122.5733,14199.0
2016-10-25 11:25:00,127.79,127.81,127.67,127.79,17100.0,122.6309,122.6501,122.5157,122.6309,17100.0
2016-10-25 11:30:00,127.82,127.9,127.68,127.7,11710.0,122.6597,122.7364,122.5253,122.5445,11710.0
2016-10-25 11:35:00,127.74,127.76,127.69,127.73,19800.0,122.5829,122.6021,122.5349,122.5733,19800.0
2016-10-25 11:40:00,127.75,127.89,127.68,127.75,12253.0,122.5925,122.7268,122.5253,122.5925,12253.0
2016-10-25 11:45:00,127.77,127.94,127.75,127.86,13200.0,122.6117,122.7748,122.5925,122.6981,13200.0
2016-10-25 11:50:00,127.86,128.04,127.85,127.98,11125.0,122.6981,122.8708,122.6885,122.8132,11125.0
2016-10-25 11:55:00,127.99,128.02,127.79,127.79,10607.0,122.8228,122.8516,122.6309,122.6309,10607.0
2016-10-25 12:00:00,127.78,127.96,127.71,127.88,14290.0,122.6213,122.794,122.5541,122.7172,14290.0
2016-10-25 12:05:00,127.86,127.86,127.65,127.74,12780.0,122.6981,122.6981,122.4965,122.5829,12780.0
2016-10-25 12:10:00,127.73,127.81,127.72,127.73,9459.0,122.5733,122.6501,122.5637,122.5733,9459.0
2016-10-25 12:15:00,127.71,127.72,127.56,127.57,9275.0,122.5541,122.5637,122.4102,122.4198,9275.0
2016-10-25 12:20:00,127.58,127.59,127.34,127.47,20046.0,122.4294,122.439,122.199,122.3238,20046.0
2016-10-25 12:25:00,127.49,127.63,127.46,127.55,11235.0,122.343,122.4773,122.3142,122.4006,11235.0
2016-10-25 12:30:00,127.57,127.68,127.52,127.67,14786.0,122.4198,122.5253,122.3718,122.5157,14786.0
2016-10-25 12:35:00,127.68,127.68,127.41,127.57,8740.0,122.5253,122.5253,122.2662,122.4198,8740.0
2016-10-25 12:40:00,127.57,127.71,127.57,127.69,12500.0,122.4198,122.5541,122.4198,122.5349,12500.0
2016-10-25 12:45:00,127.69,127.8,127.68,127.8,21797.0,122.5349,122.6405,122.5253,122.6405,21797.0
2016-10-25 12:50:00,127.8,127.89,127.74,127.88,11545.0,122.6405,122.7268,122.5829,122.7172,11545.0
2016-10-25 12:55:00,127.86,127.9,127.82,127.82,6398.0,122.6981,122.7364,122.6597,122.6597,6398.0
2016-10-25 13:00:00,127.83,127.84,127.64,127.69,17644.0,122.6693,122.6789,122.4869,122.5349,17644.0
2016-10-25 13:05:00,127.72,127.79,127.72,127.73,8800.0,122.5637,122.6309,122.5637,122.5733,8800.0
2016-10-25 13:10:00,127.71,127.74,127.64,127.67,7172.0,122.5541,122.5829,122.4869,122.5157,7172.0
2016-10-25 13:15:00,127.69,127.81,127.68,127.76,23126.0,122.5349,122.6501,122.5253,122.6021,23126.0
2016-10-25 13:20:00,127.74,127.84,127.74,127.79,12602.0,122.5829,122.6789,122.5829,122.6309,12602.0
2016-10-25 13:25:00,127.8,127.82,127.74,127.77,9200.0,122.6405,122.6597,122.5829,122.6117,9200.0
2016-10-25 13:30:00,127.75,127.81,127.7,127.78,12892.0,122.5925,122.6501,122.5445,122.6213,12892.0
2016-10-25 13:35:00,127.78,127.81,127.72,127.72,6388.0,122.6213,122.6501,122.5637,122.5637,6388.0
2016-10-25 13:40:00,127.73,127.87,127.73,127.8,9510.0,122.5733,122.7076,122.5733,122.6405,9510.0
2016-10-25 13:45:00,127.8,127.94,127.78,127.93,7411.0,122.6405,122.7748,122.6213,122.7652,7411.0
2016-10-25 13:50:00,127.95,127.97,127.89,127.89,8700.0,122.7844,122.8036,122.7268,122.7268,8700.0
2016-10-25 13:55:00,127.89,128.0,127.85,127.94,15536.0,122.7268,122.8324,122.6885,122.7748,15536.0
2016-10-25 14:00:00,127.98,128.0,127.88,128.0,16199.0,122.8132,122.8324,122.7172,122.8324,16199.0
2016-10-25 14:05:00,128.01,128.16,127.97,128.16,16886.0,122.842,122.9859,122.8036,122.9859,16886.0
2016-10-25 14:10:00,128.19,128.26,128.09,128.11,12091.0,123.0147,123.0819,122.9188,122.938,12091.0
2016-10-25 14:15:00,128.1,128.34,128.08,128.28,23378.0,122.9284,123.1587,122.9092,123.1011,23378.0
2016-10-25 14:20:00,128.26,128.26,127.99,127.99,15100.0,123.0819,123.0819,122.8228,122.8228,15100.0
2016-10-25 14:25:00,127.99,128.08,127.94,127.94,15951.0,122.8228,122.9092,122.7748,122.7748,15951.0
2016-10-25 14:30:00,127.93,128.01,127.88,127.9,13716.0,122.7652,122.842,122.7172,122.7364,13716.0
2016-10-25 14:35:00,127.93,128.07,127.74,127.98,33006.0,122.7652,122.8996,122.5829,122.8132,33006.0
2016-10-25 14:40:00,127.95,128.01,127.91,128.01,15774.0,122.7844,122.842,122.746,122.842,15774.0
2016-10-25 14:45:00,128.03,128.1,127.99,127.99,22846.0,122.8612,122.9284,122.8228,122.8228,22846.0
2016-10-25 14:50:00,128.03,128.11,128.0,128.02,12489.0,122.8612,122.938,122.8324,122.8516,12489.0
2016-10-25 14:55:00,128.01,128.07,127.98,128.02,12200.0,122.842,122.8996,122.8132,122.8516,12200.0
2016-10-25 15:00:00,127.99,128.13,127.98,128.0,12719.0,122.8228,122.9572,122.8132,122.8324,12719.0
2016-10-25 15:05:00,128.0,128.02,127.91,127.91,12179.0,122.8324,122.8516,122.746,122.746,12179.0
2016-10-25 15:10:00,127.9,127.97,127.9,127.94,4700.0,122.7364,122.8036,122.7364,122.7748,4700.0
2016-10-25 15:15:00,127.95,127.98,127.91,127.95,12339.0,122.7844,122.8132,122.746,122.7844,12339.0
2016-10-25 15:20:00,127.95,128.1,127.95,128.04,11646.0,122.7844,122.9284,122.7844,122.8708,11646.0
2016-10-25 15:25:00,128.05,128.17,128.04,128.07,19023.0,122.8804,122.9955,122.8708,122.8996,19023.0
2016-10-25 15:30:00,128.08,128.1,128.04,128.05,13688.0,122.9092,122.9284,122.8708,122.8804,13688.0
2016-10-25 15:35:00,128.04,128.08,128.01,128.02,14397.0,122.8708,122.9092,122.842,122.8516,14397.0
2016-10-25 15:40:00,128.04,128.07,127.96,127.96,11650.0,122.8708,122.8996,122.794,122.794,11650.0
2016-10-25 15:45:00,127.97,128.01,127.91,127.95,24962.0,122.8036,122.842,122.746,122.7844,24962.0
2016-10-25 15:50:00,127.95,127.96,127.88,127.96,37226.0,122.7844,122.794,122.7172,122.794,37226.0
2016-10-25 15:55:00,127.95,128.03,127.87,127.99,74360.0,122.7844,122.8612,122.7076,122.8228,74360.0
2016-10-26 09:30:00,127.76,127.77,127.05,127.41,15986.0,122.6021,122.6117,121.9208,122.2662,15986.0
2016-10-26 09:35:00,127.27,127.55,126.93,127.46,22799.0,122.1319,122.4006,121.8056,122.3142,22799.0
2016-10-26 09:40:00,127.59,127.61,127.41,127.46,11444.0,122.439,122.4581,122.2662,122.3142,11444.0
2016-10-26 09:45:00,127.34,127.34,126.83,126.89,12220.0,122.199,122.199,121.7096,121.7672,12220.0
2016-10-26 09:50:00,126.9,127.05,126.64,127.05,21839.0,121.7768,121.9208,121.5273,121.9208,21839.0
2016-10-26 09:55:00,127.0,127.13,126.85,127.08,7194.0,121.8728,121.9975,121.7288,121.9495,7194.0
2016-10-26 10:00:00,127.08,127.15,127.0,127.11,6500.0,121.9495,122.0167,121.8728,121.9783,6500.0
2016-10-26 10:05:00,127.15,127.21,127.0,127.02,17300.0,122.0167,122.0743,121.8728,121.892,17300.0
2016-10-26 10:10:00,127.01,127.08,126.92,127.0,10751.0,121.8824,121.9495,121.796,121.8728,10751.0
2016-10-26 10:15:00,127.0,127.07,126.65,126.69,19225.0,121.8728,121.9399,121.5369,121.5753,19225.0
2016-10-26 10:20:00,126.68,126.72,126.63,126.63,6185.0,121.5657,121.6041,121.5177,121.5177,6185.0
2016-10-26 10:25:00,126.63,126.68,126.3,126.54,23852.0,121.5177,121.5657,121.201,121.4313,23852.0
2016-10-26 10:30:00,126.55,126.9,126.47,126.89,13099.0,121.4409,121.7768,121.3642,121.7672,13099.0
2016-10-26 10:35:00,126.92,127.26,126.89,126.98,40708.0,121.796,122.1223,121.7672,121.8536,40708.0
2016-10-26 10:40:00,126.93,127.04,126.9,126.91,10004.0,121.8056,121.9112,121.7768,121.7864,10004.0
2016-10-26 10:45:00,126.92,126.95,126.71,126.72,11397.0,121.796,121.8248,121.5945,121.6041,11397.0
2016-10-26 10:50:00,126.73,126.75,126.37,126.37,30928.0,121.6137,121.6329,121.2682,121.2682,30928.0
2016-10-26 10:55:00,126.38,126.69,126.23,126.68,16937.0,121.2778,121.5753,121.1339,121.5657,16937.0
2016-10-26 11:00:00,126.66,126.8,126.58,126.6,48152.0,121.5465,121.6808,121.4697,121.4889,48152.0
2016-10-26 11:05:00,126.65,126.95,126.64,126.86,20444.0,121.5369,121.8248,121.5273,121.7384,20444.0
2016-10-26 11:10:00,126.85,126.97,126.8,126.94,21283.0,121.7288,121.844,121.6808,121.8152,21283.0
2016-10-26 11:15:00,126.94,126.97,126.79,126.79,15752.0,121.8152,121.844,121.6713,121.6713,15752.0
2016-10-26 11:20:00,126.8,127.0,126.78,127.0,26779.0,121.6808,121.8728,121.6617,121.8728,26779.0
2016-10-26 11:25:00,126.99,127.23,126.97,127.15,30109.0,121.8632,122.0935,121.844,122.0167,30109.0
2016-10-26 11:30:00,127.18,127.18,126.96,127.0,14940.0,122.0455,122.0455,121.8344,121.8728,14940.0
2016-10-26 11:35:00,126.98,127.1,126.95,127.06,12000.0,121.8536,121.9687,121.8248,121.9304,12000.0
2016-10-26 11:40:00,127.1,127.11,127.0,127.01,10201.0,121.9687,121.9783,121.8728,121.8824,10201.0
2016-10-26 11:45:00,127.03,127.04,126.88,126.88,38669.0,121.9016,121.9112,121.7576,121.7576,38669.0
2016-10-26 11:50:00,126.87,126.89,126.63,126.63,12292.0,121.748,121.7672,121.5177,121.5177,12292.0
2016-10-26 11:55:00,126.62,126.68,126.6,126.67,10630.0,121.5081,121.5657,121.4889,121.5561,10630.0
2016-10-26 12:00:00,126.7,126.74,126.69,126.71,7650.0,121.5849,121.6233,121.5753,121.5945,7650.0
2016-10-26 12:05:00,126.69,126.95,126.68,126.93,7600.0,121.5753,121.8248,121.5657,121.8056,7600.0
2016-10-26 12:10:00,126.98,127.0,126.85,126.97,7900.0,121.8536,121.8728,121.7288,121.844,7900.0
2016-10-26 12:15:00,126.96,127.0,126.92,126.92,6871.0,121.8344,121.8728,121.796,121.796,6871.0
2016-10-26 12:20:00,126.93,127.04,126.84,126.87,8995.0,121.8056,121.9112,121.7192,121.748,8995.0
2016-10-26 12:25:00,126.88,126.94,126.88,126.92,13046.0,121.7576,121.8152,121.7576,121.796,13046.0
2016-10-26 12:30:00,126.96,127.04,126.92,126.92,5583.0,121.8344,121.9112,121.796,121.796,5583.0
2016-10-26 12:35:00,126.91,127.0,126.84,127.0,12499.0,121.7864,121.8728,121.7192,121.8728,12499.0
2016-10-26 12:40:00,127.0,127.09,126.99,127.05,7950.0,121.8728,121.9591,121.8632,121.9208,7950.0
2016-10-26 12:45:00,127.06,127.15,127.06,127.14,10130.0,121.9304,122.0167,121.9304,122.0071,10130.0
2016-10-26 12:50:00,127.15,127.27,127.15,127.25,9021.0,122.0167,122.1319,122.0167,122.1127,9021.0
2016-10-26 12:55:00,127.22,127.22,127.07,127.12,8425.0,122.0839,122.0839,121.9399,121.9879,8425.0
2016-10-26 13:00:00,127.12,127.21,127.11,127.13,10497.0,121.9879,122.0743,121.9783,121.9975,10497.0
2016-10-26 13:05:00,127.13,127.13,126.94,126.96,22286.0,121.9975,121.9975,121.8152,121.8344,22286.0
2016-10-26 13:10:00,126.91,127.0,126.82,126.84,5500.0,121.7864,121.8728,121.7,121.7192,5500.0
2016-10-26 13:15:00,126.82,126.94,126.77,126.94,6500.0,121.7,121.8152,121.6521,121.8152,6500.0
2016-10-26 13:20:00,126.96,127.1,126.96,127.09,8500.0,121.8344,121.9687,121.8344,121.9591,8500.0
2016-10-26 13:25:00,127.1,127.11,126.96,126.96,12861.0,121.9687,121.9783,121.8344,121.8344,12861.0
2016-10-26 13:30:00,126.97,127.0,126.91,126.93,7695.0,121.844,121.8728,121.7864,121.8056,7695.0
2016-10-26 13:35:00,126.93,126.93,126.73,126.73,9093.0,121.8056,121.8056,121.6137,121.6137,9093.0
2016-10-26 13:40:00,126.75,126.81,126.61,126.65,12943.0,121.6329,121.6904,121.4985,121.5369,12943.0
2016-10-26 13:45:00,126.64,126.85,126.61,126.81,5899.0,121.5273,121.7288,121.4985,121.6904,5899.0
2016-10-26 13:50:00,126.8,126.85,126.58,126.6,30037.0,121.6808,121.7288,121.4697,121.4889,30037.0
2016-10-26 13:55:00,126.58,126.58,126.4,126.43,25599.0,121.4697,121.4697,121.297,121.3258,25599.0
2016-10-26 14:00:00,126.41,126.42,126.26,126.27,16266.0,121.3066,121.3162,121.1626,121.1722,16266.0
2016-10-26 14:05:00,126.27,126.44,126.26,126.43,16311.0,121.1722,121.3354,121.1626,121.3258,16311.0
2016-10-26 14:10:00,126.43,126.53,126.39,126.51,32902.0,121.3258,121.4217,121.2874,121.4026,32902.0
2016-10-26 14:15:00,126.49,126.53,126.41,126.42,23722.0,121.3834,121.4217,121.3066,121.3162,23722.0
2016-10-26 14:20:00,126.41,126.5,126.35,126.38,11919.0,121.3066,121.393,121.249,121.2778,11919.0
2016-10-26 14:25:00,126.39,126.43,126.34,126.36,8000.0,121.2874,121.3258,121.2394,121.2586,8000.0
2016-10-26 14:30:00,126.34,126.35,126.29,126.29,9408.0,121.2394,121.249,121.1914,121.1914,9408.0
2016-10-26 14:35:00,126.29,126.42,126.27,126.38,14155.0,121.1914,121.3162,121.1722,121.2778,14155.0
2016-10-26 14:40:00,126.38,126.42,126.35,126.36,10688.0,121.2778,121.3162,121.249,121.2586,10688.0
2016-10-26 14:45:00,126.36,126.39,126.24,126.24,24289.0,121.2586,121.2874,121.1435,121.1435,24289.0
2016-10-26 14:50:00,126.24,126.24,125.91,125.91,48914.0,121.1435,121.1435,120.8268,120.8268,48914.0
2016-10-26 14:55:00,125.92,126.12,125.77,125.99,81626.0,120.8364,121.0283,120.6924,120.9035,81626.0
2016-10-26 15:00:00,125.99,126.01,125.81,125.81,52472.0,120.9035,120.9227,120.7308,120.7308,52472.0
2016-10-26 15:05:00,125.82,125.89,125.77,125.81,35620.0,120.7404,120.8076,120.6924,120.7308,35620.0
2016-10-26 15:10:00,125.82,125.86,125.71,125.73,29140.0,120.7404,120.7788,120.6349,120.654,29140.0
2016-10-26 15:15:00,125.74,125.75,125.61,125.64,43067.0,120.6636,120.6732,120.5389,120.5677,43067.0
2016-10-26 15:20:00,125.64,125.65,125.41,125.53,46665.0,120.5677,120.5773,120.347,120.4621,46665.0
2016-10-26 15:25:00,125.53,125.7,125.45,125.47,67648.0,120.4621,120.6253,120.3853,120.4045,67648.0
2016-10-26 15:30:00,125.46,125.55,125.35,125.39,51588.0,120.3949,120.4813,120.2894,120.3278,51588.0
2016-10-26 15:35:00,125.38,125.5,125.36,125.48,41174.0,120.3182,120.4333,120.299,120.4141,41174.0
2016-10-26 15:40:00,125.48,125.56,125.4,125.5,54622.0,120.4141,120.4909,120.3374,120.4333,54622.0
2016-10-26 15:45:00,125.51,125.7,125.49,125.59,51505.0,120.4429,120.6253,120.4237,120.5197,51505.0
2016-10-26 15:50:00,125.6,125.75,125.53,125.57,64778.0,120.5293,120.6732,120.4621,120.5005,64778.0
2016-10-26 15:55:00,125.57,125.59,125.51,125.52,87321.0,120.5005,120.5197,120.4429,120.4525,87321.0
2016-10-27 09:30:00,125.98,126.58,125.55,126.38,30250.0,120.894,121.4697,120.4813,121.2778,30250.0
2016-10-27 09:35:00,126.4,126.56,126.18,126.38,24308.0,121.297,121.4505,121.0859,121.2778,24308.0
2016-10-27 09:40:00,126.29,126.58,126.25,126.35,32140.0,121.1914,121.4697,121.1531,121.249,32140.0
2016-10-27 09:45:00,126.35,126.5,126.3,126.4,38903.0,121.249,121.393,121.201,121.297,38903.0
2016-10-27 09:50:00,126.39,126.5,126.32,126.45,32060.0,121.2874,121.393,121.2202,121.345,32060.0
2016-10-27 09:55:00,126.45,126.74,126.39,126.42,35891.0,121.345,121.6233,121.2874,121.3162,35891.0
2016-10-27 10:00:00,126.34,126.44,126.11,126.26,50814.0,121.2394,121.3354,121.0187,121.1626,50814.0
2016-10-27 10:05:00,126.3,126.41,126.21,126.26,23174.0,121.201,121.3066,121.1147,121.1626,23174.0
2016-10-27 10:10:00,126.25,126.27,125.99,126.04,56511.0,121.1531,121.1722,120.9035,120.9515,56511.0
2016-10-27 10:15:00,126.05,126.17,125.74,125.76,60581.0,120.9611,121.0763,120.6636,120.6828,60581.0
2016-10-27 10:20:00,125.79,125.81,125.31,125.33,48525.0,120.7116,120.7308,120.251,120.2702,48525.0
2016-10-27 10:25:00,125.3,125.43,124.89,125.24,55519.0,120.2414,120.3662,119.848,120.1838,55519.0
2016-10-27 10:30:00,125.32,125.69,125.26,125.54,35408.0,120.2606,120.6157,120.203,120.4717,35408.0
2016-10-27 10:35:00,125.49,125.52,125.13,125.36,36353.0,120.4237,120.4525,120.0783,120.299,36353.0
2016-10-27 10:40:00,125.3,125.67,125.28,125.61,26400.0,120.2414,120.5965,120.2222,120.5389,26400.0
2016-10-27 10:45:00,125.61,125.87,125.56,125.56,24973.0,120.5389,120.7884,120.4909,120.4909,24973.0
2016-10-27 10:50:00,125.54,125.71,125.51,125.64,22962.0,120.4717,120.6349,120.4429,120.5677,22962.0
2016-10-27 10:55:00,125.65,125.65,125.37,125.37,25365.0,120.5773,120.5773,120.3086,120.3086,25365.0
2016-10-27 11:00:00,125.37,125.57,125.35,125.57,44309.0,120.3086,120.5005,120.2894,120.5005,44309.0
2016-10-27 11:05:00,125.57,125.57,125.37,125.49,35171.0,120.5005,120.5005,120.3086,120.4237,35171.0
2016-10-27 11:10:00,125.49,125.49,125.38,125.47,32214.0,120.4237,120.4237,120.3182,120.4045,32214.0
2016-10-27 11:15:00,125.47,125.47,125.24,125.28,34538.0,120.4045,120.4045,120.1838,120.2222,34538.0
2016-10-27 11:20:00,125.31,125.38,125.21,125.38,32834.0,120.251,120.3182,120.155,120.3182,32834.0
2016-10-27 11:25:00,125.41,125.85,125.39,125.64,27235.0,120.347,120.7692,120.3278,120.5677,27235.0
2016-10-27 11:30:00,125.68,125.68,125.45,125.46,26550.0,120.6061,120.6061,120.3853,120.3949,26550.0
2016-10-27 11:35:00,125.45,125.53,125.33,125.53,22309.0,120.3853,120.4621,120.2702,120.4621,22309.0
2016-10-27 11:40:00,125.54,125.57,125.37,125.47,45739.0,120.4717,120.5005,120.3086,120.4045,45739.0
2016-10-27 11:45:00,125.48,125.61,125.45,125.49,18973.0,120.4141,120.5389,120.3853,120.4237,18973.0
2016-10-27 11:50:00,125.52,125.55,125.38,125.53,25960.0,120.4525,120.4813,120.3182,120.4621,25960.0
2016-10-27 11:55:00,125.55,125.87,125.53,125.83,22238.0,120.4813,120.7884,120.4621,120.75,22238.0
2016-10-27 12:00:00,125.84,125.99,125.8,125.96,96884.0,120.7596,120.9035,120.7212,120.8748,96884.0
2016-10-27 12:05:00,125.96,126.0,125.79,125.79,20297.0,120.8748,120.9131,120.7116,120.7116,20297.0
2016-10-27 12:10:00,125.79,125.98,125.79,125.94,12851.0,120.7116,120.894,120.7116,120.8556,12851.0
2016-10-27 12:15:00,125.97,125.98,125.68,125.68,21450.0,120.8844,120.894,120.6061,120.6061,21450.0
2016-10-27 12:20:00,125.67,125.73,125.54,125.59,15538.0,120.5965,120.654,120.4717,120.5197,15538.0
2016-10-27 12:25:00,125.59,125.6,125.33,125.42,28815.0,120.5197,120.5293,120.2702,120.3566,28815.0
2016-10-27 12:30:00,125.42,125.59,125.42,125.53,14390.0,120.3566,120.5197,120.3566,120.4621,14390.0
2016-10-27 12:35:00,125.5,125.53,125.2,125.27,30633.0,120.4333,120.4621,120.1454,120.2126,30633.0
2016-10-27 12:40:00,125.26,125.59,125.26,125.54,29922.0,120.203,120.5197,120.203,120.4717,29922.0
2016-10-27 12:45:00,125.54,126.0,125.53,126.0,55653.0,120.4717,120.9131,120.4621,120.9131,55653.0
2016-10-27 12:50:00,125.99,126.18,125.96,126.15,36140.0,120.9035,121.0859,120.8748,121.0571,36140.0
2016-10-27 12:55:00,126.19,126.29,125.99,125.99,23701.0,121.0955,121.1914,120.9035,120.9035,23701.0
2016-10-27 13:00:00,126.0,126.2,125.99,126.2,24853.0,120.9131,121.1051,120.9035,121.1051,24853.0
2016-10-27 13:05:00,126.2,126.22,126.0,126.03,20881.0,121.1051,121.1243,120.9131,120.9419,20881.0
2016-10-27 13:10:00,126.02,126.12,125.97,126.03,20292.0,120.9323,121.0283,120.8844,120.9419,20292.0
2016-10-27 13:15:00,126.02,126.28,126.02,126.24,11244.0,120.9323,121.1818,120.9323,121.1435,11244.0
2016-10-27 13:20:00,126.24,126.39,126.23,126.36,17881.0,121.1435,121.2874,121.1339,121.2586,17881.0
2016-10-27 13:25:00,126.36,126.45,126.32,126.37,13680.0,121.2586,121.345,121.2202,121.2682,13680.0
2016-10-27 13:30:00,126.35,126.35,126.07,126.12,16007.0,121.249,121.249,120.9803,121.0283,16007.0
2016-10-27 13:35:00,126.13,126.28,126.07,126.27,13789.0,121.0379,121.1818,120.9803,121.1722,13789.0
2016-10-27 13:40:00,126.25,126.3,126.21,126.22,10487.0,121.1531,121.201,121.1147,121.1243,10487.0
2016-10-27 13:45:00,126.21,126.32,126.13,126.13,9763.0,121.1147,121.2202,121.0379,121.0379,9763.0
2016-10-27 13:50:00,126.13,126.18,126.04,126.13,21746.0,121.0379,121.0859,120.9515,121.0379,21746.0
2016-10-27 13:55:00,126.14,126.37,126.13,126.31,22420.0,121.0475,121.2682,121.0379,121.2106,22420.0
2016-10-27 14:00:00,126.35,126.42,126.28,126.36,21329.0,121.249,121.3162,121.1818,121.2586,21329.0
2016-10-27 14:05:00,126.35,126.52,126.32,126.34,13028.0,121.249,121.4122,121.2202,121.2394,13028.0
2016-10-27 14:10:00,126.34,126.56,126.31,126.5,14744.0,121.2394,121.4505,121.2106,121.393,14744.0
2016-10-27 14:15:00,126.51,126.62,126.49,126.51,18968.0,121.4026,121.5081,121.3834,121.4026,18968.0
2016-10-27 14:20:00,126.49,126.79,126.42,126.72,36317.0,121.3834,121.6713,121.3162,121.6041,36317.0
2016-10-27 14:25:00,126.72,126.88,126.56,126.62,38330.0,121.6041,121.7576,121.4505,121.5081,38330.0
2016-10-27 14:30:00,126.59,126.59,126.45,126.5,28202.0,121.4793,121.4793,121.345,121.393,28202.0
2016-10-27 14:35:00,126.51,126.75,126.4,126.72,18879.0,121.4026,121.6329,121.297,121.6041,18879.0
2016-10-27 14:40:00,126.69,126.73,126.36,126.53,54502.0,121.5753,121.6137,121.2586,121.4217,54502.0
2016-10-27 14:45:00,126.53,126.66,126.45,126.49,51031.0,121.4217,121.5465,121.345,121.3834,51031.0
2016-10-27 14:50:00,126.54,126.74,126.5,126.72,47755.0,121.4313,121.6233,121.393,121.6041,47755.0
2016-10-27 14:55:00,126.74,126.74,126.45,126.5,30547.0,121.6233,121.6233,121.345,121.393,30547.0
2016-10-27 15:00:00,126.5,126.6,126.49,126.55,25077.0,121.393,121.4889,121.3834,121.4409,25077.0
2016-10-27 15:05:00,126.54,126.61,126.45,126.49,56686.0,121.4313,121.4985,121.345,121.3834,56686.0
2016-10-27 15:10:00,126.49,126.5,126.16,126.24,39587.0,121.3834,121.393,121.0667,121.1435,39587.0
2016-10-27 15:15:00,126.24,126.34,126.11,126.27,43276.0,121.1435,121.2394,121.0187,121.1722,43276.0
2016-10-27 15:20:00,126.23,126.44,126.23,126.29,45238.0,121.1339,121.3354,121.1339,121.1914,45238.0
2016-10-27 15:25:00,126.28,126.29,126.14,126.28,47807.0,121.1818,121.1914,121.0475,121.1818,47807.0
2016-10-27 15:30:00,126.29,126.35,126.24,126.24,51344.0,121.1914,121.249,121.1435,121.1435,51344.0
2016-10-27 15:35:00,126.23,126.4,126.15,126.39,75829.0,121.1339,121.297,121.0571,121.2874,75829.0
2016-10-27 15:40:00,126.38,126.5,126.3,126.32,68307.0,121.2778,121.393,121.201,121.2202,68307.0
2016-10-27 15:45:00,126.33,126.47,126.23,126.46,60137.0,121.2298,121.3642,121.1339,121.3546,60137.0
2016-10-27 15:50:00,126.47,126.54,126.37,126.52,88714.0,121.3642,121.4313,121.2682,121.4122,88714.0
2016-10-27 15:55:00,126.5,126.56,126.16,126.37,211968.0,121.393,121.4505,121.0667,121.2682,211968.0
2016-10-28 09:30:00,128.88,131.22,128.24,129.25,308695.0,123.6769,125.9224,123.0627,124.0319,308695.0
2016-10-28 09:35:00,129.25,130.1,128.91,130.01,138820.0,124.0319,124.8476,123.7057,124.7613,138820.0
2016-10-28 09:40:00,130.03,131.6,129.77,131.2,190521.0,124.7804,126.2871,124.5309,125.9032,190521.0
2016-10-28 09:45:00,131.24,131.97,130.98,131.97,108906.0,125.9416,126.6421,125.6921,126.6421,108906.0
2016-10-28 09:50:00,131.9,132.08,130.9,130.93,159936.0,126.575,126.7477,125.6153,125.6441,159936.0
2016-10-28 09:55:00,130.96,131.55,130.87,131.38,119923.0,125.6729,126.2391,125.5865,126.0759,119923.0
2016-10-28 10:00:00,131.43,131.7,131.15,131.57,94871.0,126.1239,126.383,125.8552,126.2583,94871.0
2016-10-28 10:05:00,131.61,131.8,131.22,131.38,72488.0,126.2967,126.479,125.9224,126.0759,72488.0
2016-10-28 10:10:00,131.4,131.66,131.13,131.52,112017.0,126.0951,126.3446,125.836,126.2103,112017.0
2016-10-28 10:15:00,131.52,131.63,131.35,131.6,85915.0,126.2103,126.3159,126.0472,126.2871,85915.0
2016-10-28 10:20:00,131.57,131.57,131.21,131.38,47285.0,126.2583,126.2583,125.9128,126.0759,47285.0
2016-10-28 10:25:00,131.4,131.89,131.28,131.89,57513.0,126.0951,126.5654,125.98,126.5654,57513.0
2016-10-28 10:30:00,131.91,132.85,131.78,132.84,66340.0,126.5845,127.4866,126.4598,127.477,66340.0
2016-10-28 10:35:00,132.84,133.17,132.75,133.15,114419.0,127.477,127.7937,127.3906,127.7745,114419.0
2016-10-28 10:40:00,133.15,133.55,133.05,133.55,104372.0,127.7745,128.1583,127.6785,128.1583,104372.0
2016-10-28 10:45:00,133.51,133.54,132.88,133.11,55284.0,128.12,128.1487,127.5154,127.7361,55284.0
2016-10-28 10:50:00,133.09,133.11,132.5,132.68,54555.0,127.7169,127.7361,127.1507,127.3235,54555.0
2016-10-28 10:55:00,132.68,132.7,132.54,132.64,37758.0,127.3235,127.3427,127.1891,127.2851,37758.0
2016-10-28 11:00:00,132.66,133.05,132.66,132.87,58753.0,127.3043,127.6785,127.3043,127.5058,58753.0
2016-10-28 11:05:00,132.84,132.9,132.53,132.53,61756.0,127.477,127.5346,127.1795,127.1795,61756.0
2016-10-28 11:10:00,132.53,132.64,132.16,132.27,92800.0,127.1795,127.2851,126.8245,126.93,92800.0
2016-10-28 11:15:00,132.26,132.27,132.03,132.13,41328.0,126.9204,126.93,126.6997,126.7957,41328.0
2016-10-28 11:20:00,132.15,132.21,132.0,132.06,50695.0,126.8149,126.8724,126.6709,126.7285,50695.0
2016-10-28 11:25:00,132.06,132.1,132.0,132.07,48972.0,126.7285,126.7669,126.6709,126.7381,48972.0
2016-10-28 11:30:00,132.07,132.14,131.75,132.01,86023.0,126.7381,126.8053,126.431,126.6805,86023.0
2016-10-28 11:35:00,132.05,132.61,131.87,132.59,74009.0,126.7189,127.2563,126.5462,127.2371,74009.0
2016-10-28 11:40:00,132.58,132.93,132.58,132.74,41964.0,127.2275,127.5634,127.2275,127.381,41964.0
2016-10-28 11:45:00,132.72,132.87,132.61,132.61,22632.0,127.3618,127.5058,127.2563,127.2563,22632.0
2016-10-28 11:50:00,132.64,132.65,132.34,132.38,23232.0,127.2851,127.2947,126.9972,127.0356,23232.0
2016-10-28 11:55:00,132.41,132.53,132.0,132.1,65295.0,127.0644,127.1795,126.6709,126.7669,65295.0
2016-10-28 12:00:00,132.1,132.28,132.09,132.2,29565.0,126.7669,126.9396,126.7573,126.8628,29565.0
2016-10-28 12:05:00,132.2,132.32,132.15,132.31,35804.0,126.8628,126.978,126.8149,126.9684,35804.0
2016-10-28 12:10:00,132.3,132.33,132.0,132.12,41586.0,126.9588,126.9876,126.6709,126.7861,41586.0
2016-10-28 12:15:00,132.11,132.18,132.03,132.1,31810.0,126.7765,126.8436,126.6997,126.7669,31810.0
2016-10-28 12:20:00,132.11,132.37,132.1,132.25,28486.0,126.7765,127.026,126.7669,126.9108,28486.0
2016-10-28 12:25:00,132.22,132.32,132.07,132.26,18024.0,126.882,126.978,126.7381,126.9204,18024.0
2016-10-28 12:30:00,132.28,132.34,132.26,132.31,7018.0,126.9396,126.9972,126.9204,126.9684,7018.0
2016-10-28 12:35:00,132.31,132.32,132.09,132.15,9688.0,126.9684,126.978,126.7573,126.8149,9688.0
2016-10-28 12:40:00,132.14,132.33,132.12,132.33,24678.0,126.8053,126.9876,126.7861,126.9876,24678.0
2016-10-28 12:45:00,132.33,132.57,132.3,132.44,22878.0,126.9876,127.2179,126.9588,127.0931,22878.0
2016-10-28 12:50:00,132.46,132.86,132.45,132.7,16724.0,127.1123,127.4962,127.1027,127.3427,16724.0
2016-10-28 12:55:00,132.68,132.72,132.5,132.54,17175.0,127.3235,127.3618,127.1507,127.1891,17175.0
2016-10-28 13:00:00,132.59,132.75,132.5,132.63,24481.0,127.2371,127.3906,127.1507,127.2755,24481.0
2016-10-28 13:05:00,132.58,132.65,132.16,132.27,107834.0,127.2275,127.2947,126.8245,126.93,107834.0
2016-10-28 13:10:00,132.19,132.22,132.0,132.22,81672.0,126.8532,126.882,126.6709,126.882,81672.0
2016-10-28 13:15:00,132.19,132.28,132.0,132.05,21344.0,126.8532,126.9396,126.6709,126.7189,21344.0
2016-10-28 13:20:00,132.07,132.75,132.07,132.5,50920.0,126.7381,127.3906,126.7381,127.1507,50920.0
2016-10-28 13:25:00,132.5,132.55,132.25,132.34,29067.0,127.1507,127.1987,126.9108,126.9972,29067.0
2016-10-28 13:30:00,132.41,132.46,132.17,132.19,68750.0,127.0644,127.1123,126.8341,126.8532,68750.0
2016-10-28 13:35:00,132.16,132.2,132.1,132.14,37547.0,126.8245,126.8628,126.7669,126.8053,37547.0
2016-10-28 13:40:00,132.11,132.35,132.1,132.25,37866.0,126.7765,127.0068,126.7669,126.9108,37866.0
2016-10-28 13:45:00,132.24,132.28,131.56,131.6,39473.0,126.9012,126.9396,126.2487,126.2871,39473.0
2016-10-28 13:50:00,131.65,132.12,131.5,132.1,67890.0,126.335,126.7861,126.1911,126.7669,67890.0
2016-10-28 13:55:00,132.12,132.17,131.62,131.62,68310.0,126.7861,126.8341,126.3063,126.3063,68310.0
2016-10-28 14:00:00,131.66,132.0,131.6,131.89,128356.0,126.3446,126.6709,126.2871,126.5654,128356.0
2016-10-28 14:05:00,131.89,132.13,131.89,132.0,65141.0,126.5654,126.7957,126.5654,126.6709,65141.0
2016-10-28 14:10:00,132.06,132.08,131.65,132.0,72874.0,126.7285,126.7477,126.335,126.6709,72874.0
2016-10-28 14:15:00,132.03,132.07,131.8,131.9,87062.0,126.6997,126.7381,126.479,126.575,87062.0
2016-10-28 14:20:00,131.93,132.23,131.9,132.16,57291.0,126.6037,126.8916,126.575,126.8245,57291.0
2016-10-28 14:25:00,132.17,132.18,131.76,132.07,63092.0,126.8341,126.8436,126.4406,126.7381,63092.0
2016-10-28 14:30:00,132.02,132.11,131.96,132.01,28927.0,126.6901,126.7765,126.6325,126.6805,28927.0
2016-10-28 14:35:00,132.0,132.02,131.46,131.53,74974.0,126.6709,126.6901,126.1527,126.2199,74974.0
2016-10-28 14:40:00,131.53,131.69,131.22,131.51,184309.0,126.2199,126.3734,125.9224,126.2007,184309.0
2016-10-28 14:45:00,131.51,131.69,131.27,131.49,94836.0,126.2007,126.3734,125.9704,126.1815,94836.0
2016-10-28 14:50:00,131.41,131.59,131.3,131.5,164317.0,126.1047,126.2775,125.9992,126.1911,164317.0
2016-10-28 14:55:00,131.5,131.63,131.38,131.63,58578.0,126.1911,126.3159,126.0759,126.3159,58578.0
2016-10-28 15:00:00,131.64,131.75,131.49,131.56,49838.0,126.3254,126.431,126.1815,126.2487,49838.0
2016-10-28 15:05:00,131.57,131.64,131.5,131.59,65452.0,126.2583,126.3254,126.1911,126.2775,65452.0
2016-10-28 15:10:00,131.59,131.63,131.45,131.53,126152.0,126.2775,126.3159,126.1431,126.2199,126152.0
2016-10-28 15:15:00,131.55,131.68,131.51,131.52,72345.0,126.2391,126.3638,126.2007,126.2103,72345.0
2016-10-28 15:20:00,131.54,131.65,131.43,131.56,78497.0,126.2295,126.335,126.1239,126.2487,78497.0
2016-10-28 15:25:00,131.59,131.69,131.51,131.57,52859.0,126.2775,126.3734,126.2007,126.2583,52859.0
2016-10-28 15:30:00,131.56,131.63,131.53,131.57,49315.0,126.2487,126.3159,126.2199,126.2583,49315.0
2016-10-28 15:35:00,131.56,131.63,131.51,131.53,88955.0,126.2487,126.3159,126.2007,126.2199,88955.0
2016-10-28 15:40:00,131.52,131.57,131.35,131.47,125173.0,126.2103,126.2583,126.0472,126.1623,125173.0
2016-10-28 15:45:00,131.47,131.59,131.38,131.44,101844.0,126.1623,126.2775,126.0759,126.1335,101844.0
2016-10-28 15:50:00,131.44,131.49,131.31,131.34,251920.0,126.1335,126.1815,126.0088,126.0376,251920.0
2016-10-28 15:55:00,131.34,131.71,131.33,131.7,239198.0,126.0376,126.3926,126.028,126.383,239198.0
2016-10-31 09:30:00,131.57,131.82,130.72,130.85,34744.0,126.2583,126.4982,125.4426,125.5673,34744.0
2016-10-31 09:35:00,130.89,131.18,130.74,131.05,22333.0,125.6057,125.884,125.4618,125.7593,22333.0
2016-10-31 09:40:00,131.02,131.09,130.65,130.65,36999.0,125.7305,125.7977,125.3754,125.3754,36999.0
2016-10-31 09:45:00,130.61,130.87,130.39,130.6,59406.0,125.337,125.5865,125.1259,125.3274,59406.0
2016-10-31 09:50:00,130.61,130.63,129.8,129.97,42930.0,125.337,125.3562,124.5597,124.7229,42930.0
2016-10-31 09:55:00,129.97,130.5,129.92,130.07,37264.0,124.7229,125.2315,124.6749,124.8188,37264.0
2016-10-31 10:00:00,130.11,130.27,129.59,129.61,30860.0,124.8572,125.0108,124.3582,124.3774,30860.0
2016-10-31 10:05:00,129.63,129.91,129.42,129.89,64609.0,124.3966,124.6653,124.1951,124.6461,64609.0
2016-10-31 10:10:00,129.84,129.99,129.72,129.77,20364.0,124.5981,124.7421,124.483,124.5309,20364.0
2016-10-31 10:15:00,129.74,129.85,129.71,129.75,27085.0,124.5022,124.6077,124.4734,124.5117,27085.0
2016-10-31 10:20:00,129.76,129.87,129.7,129.81,28323.0,124.5213,124.6269,124.4638,124.5693,28323.0
2016-10-31 10:25:00,129.82,129.86,129.66,129.7,27643.0,124.5789,124.6173,124.4254,124.4638,27643.0
2016-10-31 10:30:00,129.7,129.85,129.64,129.65,19266.0,124.4638,124.6077,124.4062,124.4158,19266.0
2016-10-31 10:35:00,129.67,129.67,129.3,129.36,23155.0,124.435,124.435,124.0799,124.1375,23155.0
2016-10-31 10:40:00,129.34,129.46,129.3,129.34,14043.0,124.1183,124.2335,124.0799,124.1183,14043.0
2016-10-31 10:45:00,129.31,129.34,128.98,129.02,33390.0,124.0895,124.1183,123.7728,123.8112,33390.0
2016-10-31 10:50:00,129.03,129.39,128.93,129.36,23812.0,123.8208,124.1663,123.7249,124.1375,23812.0
2016-10-31 10:55:00,129.45,129.49,128.99,129.03,23482.0,124.2239,124.2622,123.7824,123.8208,23482.0
2016-10-31 11:00:00,129.06,129.43,129.06,129.43,45161.0,123.8496,124.2047,123.8496,124.2047,45161.0
2016-10-31 11:05:00,129.43,129.43,129.08,129.33,16432.0,124.2047,124.2047,123.8688,124.1087,16432.0
2016-10-31 11:10:00,129.38,129.65,129.34,129.64,19664.0,124.1567,124.4158,124.1183,124.4062,19664.0
2016-10-31 11:15:00,129.69,129.82,129.45,129.79,15665.0,124.4542,124.5789,124.2239,124.5501,15665.0
2016-10-31 11:20:00,129.78,129.96,129.74,129.96,16567.0,124.5405,124.7133,124.5022,124.7133,16567.0
2016-10-31 11:25:00,129.97,130.05,129.88,129.92,12332.0,124.7229,124.7996,124.6365,124.6749,12332.0
2016-10-31 11:30:00,129.98,130.14,129.73,129.76,10308.0,124.7325,124.886,124.4926,124.5213,10308.0
2016-10-31 11:35:00,129.75,129.8,129.56,129.8,11314.0,124.5117,124.5597,124.3294,124.5597,11314.0
2016-10-31 11:40:00,129.77,129.89,129.64,129.89,4600.0,124.5309,124.6461,124.4062,124.6461,4600.0
2016-10-31 11:45:00,129.86,129.92,129.7,129.71,13883.0,124.6173,124.6749,124.4638,124.4734,13883.0
2016-10-31 11:50:00,129.7,129.74,129.51,129.73,22930.0,124.4638,124.5022,124.2814,124.4926,22930.0
2016-10-31 11:55:00,129.74,129.98,129.67,129.97,16050.0,124.5022,124.7325,124.435,124.7229,16050.0
2016-10-31 12:00:00,129.96,130.11,129.91,130.03,16951.0,124.7133,124.8572,124.6653,124.7804,16951.0
2016-10-31 12:05:00,130.06,130.17,129.92,129.95,13396.0,124.8092,124.9148,124.6749,124.7037,13396.0
2016-10-31 12:10:00,129.94,129.99,129.73,129.79,23945.0,124.6941,124.7421,124.4926,124.5501,23945.0
2016-10-31 12:15:00,129.78,130.02,129.78,129.98,11520.0,124.5405,124.7708,124.5405,124.7325,11520.0
2016-10-31 12:20:00,129.98,130.04,129.69,129.81,11225.0,124.7325,124.79,124.4542,124.5693,11225.0
2016-10-31 12:25:00,129.78,129.94,129.78,129.88,4589.0,124.5405,124.6941,124.5405,124.6365,4589.0
2016-10-31 12:30:00,129.92,129.99,129.76,129.82,13300.0,124.6749,124.7421,124.5213,124.5789,13300.0
2016-10-31 12:35:00,129.9,129.93,129.7,129.75,8300.0,124.6557,124.6845,124.4638,124.5117,8300.0
2016-10-31 12:40:00,129.74,129.77,129.62,129.76,5746.0,124.5022,124.5309,124.387,124.5213,5746.0
2016-10-31 12:45:00,129.75,129.75,129.51,129.64,8860.0,124.5117,124.5117,124.2814,124.4062,8860.0
2016-10-31 12:50:00,129.6,129.71,129.59,129.61,5342.0,124.3678,124.4734,124.3582,124.3774,5342.0
2016-10-31 12:55:00,129.56,129.68,129.53,129.55,4896.0,124.3294,124.4446,124.3006,124.3198,4896.0
2016-10-31 13:00:00,129.52,129.71,129.52,129.7,13636.0,124.291,124.4734,124.291,124.4638,13636.0
2016-10-31 13:05:00,129.7,129.77,129.67,129.71,10000.0,124.4638,124.5309,124.435,124.4734,10000.0
2016-10-31 13:10:00,129.74,129.8,129.69,129.8,10880.0,124.5022,124.5597,124.4542,124.5597,10880.0
2016-10-31 13:15:00,129.76,129.81,129.54,129.54,7524.0,124.5213,124.5693,124.3102,124.3102,7524.0
2016-10-31 13:20:00,129.54,129.69,129.53,129.64,6171.0,124.3102,124.4542,124.3006,124.4062,6171.0
2016-10-31 13:25:00,129.64,129.7,129.61,129.67,7124.0,124.4062,124.4638,124.3774,124.435,7124.0
2016-10-31 13:30:00,129.68,129.87,129.68,129.83,7316.0,124.4446,124.6269,124.4446,124.5885,7316.0
2016-10-31 13:35:00,129.83,129.87,129.69,129.74,5800.0,124.5885,124.6269,124.4542,124.5022,5800.0
2016-10-31 13:40:00,129.73,129.74,129.58,129.65,5150.0,124.4926,124.5022,124.3486,124.4158,5150.0
2016-10-31 13:45:00,129.64,129.76,129.64,129.75,9353.0,124.4062,124.5213,124.4062,124.5117,9353.0
2016-10-31 13:50:00,129.75,129.8,129.7,129.74,8900.0,124.5117,124.5597,124.4638,124.5022,8900.0
2016-10-31 13:55:00,129.66,129.66,129.47,129.52,10053.0,124.4254,124.4254,124.2431,124.291,10053.0
2016-10-31 14:00:00,129.49,129.52,129.44,129.48,9564.0,124.2622,124.291,124.2143,124.2527,9564.0
2016-10-31 14:05:00,129.48,129.51,129.34,129.44,11718.0,124.2527,124.2814,124.1183,124.2143,11718.0
2016-10-31 14:10:00,129.43,129.43,129.22,129.34,18252.0,124.2047,124.2047,124.0031,124.1183,18252.0
2016-10-31 14:15:00,129.32,129.46,129.32,129.34,11162.0,124.0991,124.2335,124.0991,124.1183,11162.0
2016-10-31 14:20:00,129.35,129.39,129.29,129.31,14925.0,124.1279,124.1663,124.0703,124.0895,14925.0
2016-10-31 14:25:00,129.3,129.31,129.1,129.14,23167.0,124.0799,124.0895,123.888,123.9264,23167.0
2016-10-31 14:30:00,129.14,129.27,129.14,129.27,6880.0,123.9264,124.0511,123.9264,124.0511,6880.0
2016-10-31 14:35:00,129.27,129.3,129.16,129.27,12584.0,124.0511,124.0799,123.9456,124.0511,12584.0
2016-10-31 14:40:00,129.24,129.26,129.07,129.16,11867.0,124.0223,124.0415,123.8592,123.9456,11867.0
2016-10-31 14:45:00,129.12,129.14,129.07,129.09,6000.0,123.9072,123.9264,123.8592,123.8784,6000.0
2016-10-31 14:50:00,129.09,129.18,129.06,129.07,11523.0,123.8784,123.9648,123.8496,123.8592,11523.0
2016-10-31 14:55:00,129.06,129.08,128.9,128.9,15561.0,123.8496,123.8688,123.6961,123.6961,15561.0
2016-10-31 15:00:00,128.91,129.0,128.83,128.97,27360.0,123.7057,123.792,123.6289,123.7632,27360.0
2016-10-31 15:05:00,128.97,129.0,128.92,128.98,13654.0,123.7632,123.792,123.7153,123.7728,13654.0
2016-10-31 15:10:00,128.99,129.01,128.99,128.99,11118.0,123.7824,123.8016,123.7824,123.7824,11118.0
2016-10-31 15:15:00,128.99,129.21,128.97,129.07,30455.0,123.7824,123.9936,123.7632,123.8592,30455.0
2016-10-31 15:20:00,129.1,129.13,129.0,129.01,12700.0,123.888,123.9168,123.792,123.8016,12700.0
2016-10-31 15:25:00,129.0,129.15,128.97,129.13,21009.0,123.792,123.936,123.7632,123.9168,21009.0
2016-10-31 15:30:00,129.13,129.27,129.13,129.18,21907.0,123.9168,124.0511,123.9168,123.9648,21907.0
2016-10-31 15:35:00,129.18,129.25,129.16,129.19,35077.0,123.9648,124.0319,123.9456,123.9744,35077.0
2016-10-31 15:40:00,129.2,129.21,128.99,128.99,32546.0,123.984,123.9936,123.7824,123.7824,32546.0
2016-10-31 15:45:00,128.99,129.05,128.94,129.05,45763.0,123.7824,123.84,123.7345,123.84,45763.0
2016-10-31 15:50:00,129.05,129.2,129.04,129.16,52640.0,123.84,123.984,123.8304,123.9456,52640.0
2016-10-31 15:55:00,129.15,129.43,129.11,129.23,117261.0,123.936,124.2047,123.8976,124.0127,117261.0
2016-11-01 09:30:00,129.79,130.12,129.07,130.07,26551.0,124.5501,124.8668,123.8592,124.8188,26551.0
2016-11-01 09:35:00,129.97,130.34,129.97,130.25,20823.0,124.7229,125.0779,124.7229,124.9916,20823.0
2016-11-01 09:40:00,130.29,130.35,129.45,129.75,14231.0,125.0299,125.0875,124.2239,124.5117,14231.0
2016-11-01 09:45:00,129.73,129.78,129.53,129.65,26437.0,124.4926,124.5405,124.3006,124.4158,26437.0
2016-11-01 09:50:00,129.65,129.76,129.5,129.56,20182.0,124.4158,124.5213,124.2718,124.3294,20182.0
2016-11-01 09:55:00,129.62,129.62,129.25,129.46,20985.0,124.387,124.387,124.0319,124.2335,20985.0
2016-11-01 10:00:00,129.42,129.45,129.11,129.16,32712.0,124.1951,124.2239,123.8976,123.9456,32712.0
2016-11-01 10:05:00,129.19,129.34,129.0,129.03,38756.0,123.9744,124.1183,123.792,123.8208,38756.0
2016-11-01 10:10:00,129.04,129.06,128.81,128.94,195400.0,123.8304,123.8496,123.6097,123.7345,195400.0
2016-11-01 10:15:00,128.92,129.02,128.87,128.99,34920.0,123.7153,123.8112,123.6673,123.7824,34920.0
2016-11-01 10:20:00,129.0,129.03,128.9,128.94,17446.0,123.792,123.8208,123.6961,123.7345,17446.0
2016-11-01 10:25:00,128.94,129.04,128.9,128.92,18141.0,123.7345,123.8304,123.6961,123.7153,18141.0
2016-11-01 10:30:00,128.94,129.05,128.91,128.96,21879.0,123.7345,123.84,123.7057,123.7536,21879.0
2016-11-01 10:35:00,128.96,129.03,128.76,128.82,33932.0,123.7536,123.8208,123.5617,123.6193,33932.0
2016-11-01 10:40:00,128.81,128.83,128.27,128.43,21176.0,123.6097,123.6289,123.0915,123.245,21176.0
2016-11-01 10:45:00,128.41,128.41,128.0,128.21,44617.0,123.2258,123.2258,122.8324,123.0339,44617.0
2016-11-01 10:50:00,128.22,128.74,128.12,128.16,20002.0,123.0435,123.5425,122.9476,122.9859,20002.0
2016-11-01 10:55:00,128.18,128.4,128.13,128.3,75920.0,123.0051,123.2163,122.9572,123.1203,75920.0
2016-11-01 11:00:00,128.27,128.51,128.12,128.41,24197.0,123.0915,123.3218,122.9476,123.2258,24197.0
2016-11-01 11:05:00,128.41,128.57,128.4,128.48,37586.0,123.2258,123.3794,123.2163,123.293,37586.0
2016-11-01 11:10:00,128.5,128.5,128.3,128.34,21602.0,123.3122,123.3122,123.1203,123.1587,21602.0
2016-11-01 11:15:00,128.33,128.36,128.03,128.16,58231.0,123.1491,123.1779,122.8612,122.9859,58231.0
2016-11-01 11:20:00,128.18,128.18,127.9,127.97,21964.0,123.0051,123.0051,122.7364,122.8036,21964.0
2016-11-01 11:25:00,127.99,128.01,127.82,127.83,16870.0,122.8228,122.842,122.6597,122.6693,16870.0
2016-11-01 11:30:00,127.79,127.87,127.7,127.8,13650.0,122.6309,122.7076,122.5445,122.6405,13650.0
2016-11-01 11:35:00,127.76,127.8,127.71,127.75,9500.0,122.6021,122.6405,122.5541,122.5925,9500.0
2016-11-01 11:40:00,127.73,127.89,127.6,127.82,13385.0,122.5733,122.7268,122.4485,122.6597,13385.0
2016-11-01 11:45:00,127.88,127.93,127.74,127.74,6334.0,122.7172,122.7652,122.5829,122.5829,6334.0
2016-11-01 11:50:00,127.73,127.73,127.57,127.59,5509.0,122.5733,122.5733,122.4198,122.439,5509.0
2016-11-01 11:55:00,127.56,127.69,127.52,127.68,11362.0,122.4102,122.5349,122.3718,122.5253,11362.0
2016-11-01 12:00:00,127.72,127.83,127.72,127.83,13325.0,122.5637,122.6693,122.5637,122.6693,13325.0
2016-11-01 12:05:00,127.82,127.84,127.55,127.56,14629.0,122.6597,122.6789,122.4006,122.4102,14629.0
2016-11-01 12:10:00,127.55,127.6,127.5,127.56,26064.0,122.4006,122.4485,122.3526,122.4102,26064.0
2016-11-01 12:15:00,127.55,127.55,127.34,127.4,24190.0,122.4006,122.4006,122.199,122.2566,24190.0
2016-11-01 12:20:00,127.42,127.6,127.4,127.53,12884.0,122.2758,122.4485,122.2566,122.3814,12884.0
2016-11-01 12:25:00,127.55,127.64,127.42,127.42,14411.0,122.4006,122.4869,122.2758,122.2758,14411.0
2016-11-01 12:30:00,127.45,127.62,127.43,127.58,14488.0,122.3046,122.4677,122.2854,122.4294,14488.0
2016-11-01 12:35:00,127.55,127.55,127.45,127.48,6330.0,122.4006,122.4006,122.3046,122.3334,6330.0
2016-11-01 12:40:00,127.52,127.52,127.3,127.37,10952.0,122.3718,122.3718,122.1607,122.2278,10952.0
2016-11-01 12:45:00,127.35,127.35,127.1,127.17,20166.0,122.2086,122.2086,121.9687,122.0359,20166.0
2016-11-01 12:50:00,127.14,127.19,127.05,127.07,12759.0,122.0071,122.0551,121.9208,121.9399,12759.0
2016-11-01 12:55:00,127.09,127.09,126.97,127.02,12733.0,121.9591,121.9591,121.844,121.892,12733.0
2016-11-01 13:00:00,126.98,127.15,126.92,127.13,16129.0,121.8536,122.0167,121.796,121.9975,16129.0
2016-11-01 13:05:00,127.1,127.1,126.9,127.03,21938.0,121.9687,121.9687,121.7768,121.9016,21938.0
2016-11-01 13:10:00,127.03,127.03,126.9,126.91,12571.0,121.9016,121.9016,121.7768,121.7864,12571.0
2016-11-01 13:15:00,126.93,126.93,126.69,126.77,20638.0,121.8056,121.8056,121.5753,121.6521,20638.0
2016-11-01 13:20:00,126.8,126.81,126.53,126.69,28688.0,121.6808,121.6904,121.4217,121.5753,28688.0
2016-11-01 13:25:00,126.74,126.99,126.68,126.86,36538.0,121.6233,121.8632,121.5657,121.7384,36538.0
2016-11-01 13:30:00,126.93,127.16,126.91,127.12,53225.0,121.8056,122.0263,121.7864,121.9879,53225.0
2016-11-01 13:35:00,127.15,127.17,126.83,126.88,10023.0,122.0167,122.0359,121.7096,121.7576,10023.0
2016-11-01 13:40:00,126.92,126.92,126.43,126.52,27853.0,121.796,121.796,121.3258,121.4122,27853.0
2016-11-01 13:45:00,126.49,126.53,126.25,126.32,31220.0,121.3834,121.4217,121.1531,121.2202,31220.0
2016-11-01 13:50:00,126.32,126.38,126.23,126.25,27888.0,121.2202,121.2778,121.1339,121.1531,27888.0
2016-11-01 13:55:00,126.25,126.34,126.22,126.25,17675.0,121.1531,121.2394,121.1243,121.1531,17675.0
2016-11-01 14:00:00,126.24,126.28,126.11,126.11,36401.0,121.1435,121.1818,121.0187,121.0187,36401.0
2016-11-01 14:05:00,126.1,126.19,126.03,126.07,28279.0,121.0091,121.0955,120.9419,120.9803,28279.0
2016-11-01 14:10:00,126.05,126.05,125.64,125.64,275887.0,120.9611,120.9611,120.5677,120.5677,275887.0
2016-11-01 14:15:00,125.64,125.68,124.81,125.17,121033.0,120.5677,120.6061,119.7712,120.1167,121033.0
2016-11-01 14:20:00,125.14,125.36,125.12,125.35,37668.0,120.0879,120.299,120.0687,120.2894,37668.0
2016-11-01 14:25:00,125.34,126.04,125.34,125.99,33864.0,120.2798,120.9515,120.2798,120.9035,33864.0
2016-11-01 14:30:00,126.01,126.27,125.89,126.24,41440.0,120.9227,121.1722,120.8076,121.1435,41440.0
2016-11-01 14:35:00,126.24,126.26,126.1,126.13,22262.0,121.1435,121.1626,121.0091,121.0379,22262.0
2016-11-01 14:40:00,126.16,126.23,125.63,126.04,17031.0,121.0667,121.1339,120.5581,120.9515,17031.0
2016-11-01 14:45:00,126.04,126.06,125.65,125.96,12983.0,120.9515,120.9707,120.5773,120.8748,12983.0
2016-11-01 14:50:00,125.97,126.12,125.63,126.11,12898.0,120.8844,121.0283,120.5581,121.0187,12898.0
2016-11-01 14:55:00,126.09,126.25,126.04,126.05,17638.0,120.9995,121.1531,120.9515,120.9611,17638.0
2016-11-01 15:00:00,126.02,126.25,125.91,126.05,13866.0,120.9323,121.1531,120.8268,120.9611,13866.0
2016-11-01 15:05:00,126.05,126.1,124.49,125.73,64877.0,120.9611,121.0091,119.4641,120.654,64877.0
2016-11-01 15:10:00,125.71,125.88,125.71,125.83,7686.0,120.6349,120.798,120.6349,120.75,7686.0
2016-11-01 15:15:00,125.82,125.95,125.65,125.92,21581.0,120.7404,120.8652,120.5773,120.8364,21581.0
2016-11-01 15:20:00,125.92,125.98,125.86,125.9,12986.0,120.8364,120.894,120.7788,120.8172,12986.0
2016-11-01 15:25:00,125.91,126.14,125.86,126.14,18961.0,120.8268,121.0475,120.7788,121.0475,18961.0
2016-11-01 15:30:00,126.13,126.24,126.07,126.21,28309.0,121.0379,121.1435,120.9803,121.1147,28309.0
2016-11-01 15:35:00,126.22,126.26,126.08,126.2,54854.0,121.1243,121.1626,120.9899,121.1051,54854.0
2016-11-01 15:40:00,126.19,126.25,126.03,126.18,31025.0,121.0955,121.1531,120.9419,121.0859,31025.0
2016-11-01 15:45:00,126.18,126.37,126.07,126.07,64079.0,121.0859,121.2682,120.9803,120.9803,64079.0
2016-11-01 15:50:00,126.06,126.18,126.03,126.1,109001.0,120.9707,121.0859,120.9419,121.0091,109001.0
2016-11-01 15:55:00,126.1,126.12,125.91,126.0,133082.0,121.0091,121.0283,120.8268,120.9131,133082.0
2016-11-02 09:30:00,126.0,126.0,125.15,125.22,14733.0,120.9131,120.9131,120.0975,120.1646,14733.0
2016-11-02 09:35:00,125.07,125.4,124.9,125.16,28843.0,120.0207,120.3374,119.8576,120.1071,28843.0
2016-11-02 09:40:00,125.16,125.65,125.16,125.56,22273.0,120.1071,120.5773,120.1071,120.4909,22273.0
2016-11-02 09:45:00,125.67,125.9,125.54,125.84,61613.0,120.5965,120.8172,120.4717,120.7596,61613.0
2016-11-02 09:50:00,125.83,125.9,125.25,125.58,54898.0,120.75,120.8172,120.1934,120.5101,54898.0
2016-11-02 09:55:00,125.55,125.64,125.41,125.58,32046.0,120.4813,120.5677,120.347,120.5101,32046.0
2016-11-02 10:00:00,125.62,125.62,125.11,125.2,46505.0,120.5485,120.5485,120.0591,120.1454,46505.0
2016-11-02 10:05:00,125.15,125.15,124.48,124.5,79121.0,120.0975,120.0975,119.4545,119.4737,79121.0
2016-11-02 10:10:00,124.52,124.68,124.31,124.51,48344.0,119.4929,119.6464,119.2914,119.4833,48344.0
2016-11-02 10:15:00,124.53,124.54,123.92,124.04,78551.0,119.5025,119.5121,118.9171,119.0323,78551.0
2016-11-02 10:20:00,123.98,124.45,123.89,123.99,68815.0,118.9747,119.4257,118.8883,118.9843,68815.0
2016-11-02 10:25:00,123.95,124.21,123.81,123.85,35806.0,118.9459,119.1954,118.8116,118.8499,35806.0
2016-11-02 10:30:00,123.83,124.0,123.75,123.75,24004.0,118.8308,118.9939,118.754,118.754,24004.0
2016-11-02 10:35:00,123.76,124.66,123.75,124.6,71241.0,118.7636,119.6272,118.754,119.5697,71241.0
2016-11-02 10:40:00,124.56,124.56,124.17,124.21,25830.0,119.5313,119.5313,119.157,119.1954,25830.0
2016-11-02 10:45:00,124.22,124.62,124.15,124.52,17256.0,119.205,119.5889,119.1378,119.4929,17256.0
2016-11-02 10:50:00,124.52,124.55,124.14,124.38,22901.0,119.4929,119.5217,119.1282,119.3585,22901.0
2016-11-02 10:55:00,124.39,124.62,124.28,124.28,19792.0,119.3681,119.5889,119.2626,119.2626,19792.0
2016-11-02 11:00:00,124.26,124.71,124.26,124.55,29006.0,119.2434,119.6752,119.2434,119.5217,29006.0
2016-11-02 11:05:00,124.64,125.14,124.55,125.13,28830.0,119.6081,120.0879,119.5217,120.0783,28830.0
2016-11-02 11:10:00,125.13,125.3,125.01,125.27,26344.0,120.0783,120.2414,119.9631,120.2126,26344.0
2016-11-02 11:15:00,125.25,125.32,125.1,125.12,40943.0,120.1934,120.2606,120.0495,120.0687,40943.0
2016-11-02 11:20:00,125.09,125.14,124.97,125.06,23702.0,120.0399,120.0879,119.9247,120.0111,23702.0
2016-11-02 11:25:00,125.1,125.16,124.92,125.02,32503.0,120.0495,120.1071,119.8767,119.9727,32503.0
2016-11-02 11:30:00,125.0,125.0,124.9,124.96,16612.0,119.9535,119.9535,119.8576,119.9151,16612.0
2016-11-02 11:35:00,124.99,125.0,124.6,124.68,32140.0,119.9439,119.9535,119.5697,119.6464,32140.0
2016-11-02 11:40:00,124.66,124.68,124.42,124.44,20268.0,119.6272,119.6464,119.3969,119.4161,20268.0
2016-11-02 11:45:00,124.5,124.64,124.33,124.61,11946.0,119.4737,119.6081,119.3106,119.5793,11946.0
2016-11-02 11:50:00,124.6,124.63,124.45,124.49,5800.0,119.5697,119.5985,119.4257,119.4641,5800.0
2016-11-02 11:55:00,124.52,124.67,124.45,124.56,11910.0,119.4929,119.6368,119.4257,119.5313,11910.0
2016-11-02 12:00:00,124.52,124.6,124.32,124.36,8900.0,119.4929,119.5697,119.301,119.3394,8900.0
2016-11-02 12:05:00,124.41,124.56,124.26,124.56,10459.0,119.3873,119.5313,119.2434,119.5313,10459.0
2016-11-02 12:10:00,124.57,124.67,124.46,124.55,11772.0,119.5409,119.6368,119.4353,119.5217,11772.0
2016-11-02 12:15:00,124.59,124.68,124.5,124.68,7070.0,119.5601,119.6464,119.4737,119.6464,7070.0
2016-11-02 12:20:00,124.66,124.68,124.43,124.48,18282.0,119.6272,119.6464,119.4065,119.4545,18282.0
2016-11-02 12:25:00,124.45,124.56,124.4,124.4,19528.0,119.4257,119.5313,119.3777,119.3777,19528.0
2016-11-02 12:30:00,124.41,124.44,124.0,124.02,13483.0,119.3873,119.4161,118.9939,119.0131,13483.0
2016-11-02 12:35:00,124.06,124.28,124.06,124.23,14100.0,119.0515,119.2626,119.0515,119.2146,14100.0
2016-11-02 12:40:00,124.24,124.47,124.24,124.46,16551.0,119.2242,119.4449,119.2242,119.4353,16551.0
2016-11-02 12:45:00,124.42,124.51,124.3,124.3,16283.0,119.3969,119.4833,119.2818,119.2818,16283.0
2016-11-02 12:50:00,124.37,124.59,124.37,124.53,6171.0,119.349,119.5601,119.349,119.5025,6171.0
2016-11-02 12:55:00,124.55,124.55,124.41,124.42,5099.0,119.5217,119.5217,119.3873,119.3969,5099.0
2016-11-02 13:00:00,124.48,124.56,124.15,124.2,12100.0,119.4545,119.5313,119.1378,119.1858,12100.0
2016-11-02 13:05:00,124.2,124.29,124.14,124.29,4200.0,119.1858,119.2722,119.1282,119.2722,4200.0
2016-11-02 13:10:00,124.3,124.34,124.08,124.1,10348.0,119.2818,119.3202,119.0707,119.0899,10348.0
2016-11-02 13:15:00,124.08,124.08,123.87,123.96,12253.0,119.0707,119.0707,118.8691,118.9555,12253.0
2016-11-02 13:20:00,123.92,124.07,123.92,123.93,6299.0,118.9171,119.0611,118.9171,118.9267,6299.0
2016-11-02 13:25:00,123.9,124.04,123.87,123.95,31555.0,118.8979,119.0323,118.8691,118.9459,31555.0
2016-11-02 13:30:00,123.94,124.06,123.93,124.01,7748.0,118.9363,119.0515,118.9267,119.0035,7748.0
2016-11-02 13:35:00,124.04,124.07,123.94,124.05,8636.0,119.0323,119.0611,118.9363,119.0419,8636.0
2016-11-02 13:40:00,124.03,124.04,123.93,123.94,8773.0,119.0227,119.0323,118.9267,118.9363,8773.0
2016-11-02 13:45:00,123.98,124.04,123.8,123.88,8858.0,118.9747,119.0323,118.802,118.8787,8858.0
2016-11-02 13:50:00,123.88,123.94,123.83,123.84,12651.0,118.8787,118.9363,118.8308,118.8403,12651.0
2016-11-02 13:55:00,123.86,124.05,123.85,123.95,10107.0,118.8595,119.0419,118.8499,118.9459,10107.0
2016-11-02 14:00:00,124.0,124.14,123.7,123.77,57476.0,118.9939,119.1282,118.706,118.7732,57476.0
2016-11-02 14:05:00,123.78,123.81,123.13,123.15,55228.0,118.7828,118.8116,118.159,118.1782,55228.0
2016-11-02 14:10:00,123.29,123.91,123.28,123.91,40018.0,118.3126,118.9075,118.303,118.9075,40018.0
2016-11-02 14:15:00,123.85,123.91,123.52,123.87,46660.0,118.8499,118.9075,118.5333,118.8691,46660.0
2016-11-02 14:20:00,123.91,124.03,123.69,123.94,19357.0,118.9075,119.0227,118.6964,118.9363,19357.0
2016-11-02 14:25:00,124.01,124.15,123.9,123.98,19727.0,119.0035,119.1378,118.8979,118.9747,19727.0
2016-11-02 14:30:00,123.93,124.05,123.87,124.01,21587.0,118.9267,119.0419,118.8691,119.0035,21587.0
2016-11-02 14:35:00,124.03,124.05,123.8,123.86,18869.0,119.0227,119.0419,118.802,118.8595,18869.0
2016-11-02 14:40:00,123.82,123.85,123.67,123.8,17272.0,118.8212,118.8499,118.6772,118.802,17272.0
2016-11-02 14:45:00,123.77,123.89,123.57,123.65,20067.0,118.7732,118.8883,118.5812,118.658,20067.0
2016-11-02 14:50:00,123.62,123.73,123.4,123.6,19645.0,118.6292,118.7348,118.4181,118.61,19645.0
2016-11-02 14:55:00,123.55,123.68,123.5,123.52,19100.0,118.5621,118.6868,118.5141,118.5333,19100.0
2016-11-02 15:00:00,123.5,123.72,123.43,123.72,19758.0,118.5141,118.7252,118.4469,118.7252,19758.0
2016-11-02 15:05:00,123.72,123.74,123.59,123.7,23689.0,118.7252,118.7444,118.6004,118.706,23689.0
2016-11-02 15:10:00,123.7,123.72,123.41,123.59,25738.0,118.706,118.7252,118.4277,118.6004,25738.0
2016-11-02 15:15:00,123.6,123.61,123.48,123.5,20195.0,118.61,118.6196,118.4949,118.5141,20195.0
2016-11-02 15:20:00,123.5,123.71,123.5,123.71,15233.0,118.5141,118.7156,118.5141,118.7156,15233.0
2016-11-02 15:25:00,123.72,123.85,123.71,123.8,31080.0,118.7252,118.8499,118.7156,118.802,31080.0
2016-11-02 15:30:00,123.78,123.79,123.64,123.79,27759.0,118.7828,118.7924,118.6484,118.7924,27759.0
2016-11-02 15:35:00,123.78,123.78,123.53,123.53,26494.0,118.7828,118.7828,118.5429,118.5429,26494.0
2016-11-02 15:40:00,123.55,123.7,123.54,123.61,44281.0,118.5621,118.706,118.5525,118.6196,44281.0
2016-11-02 15:45:00,123.59,123.64,123.33,123.44,61855.0,118.6004,118.6484,118.3509,118.4565,61855.0
2016-11-02 15:50:00,123.44,123.56,123.23,123.23,89442.0,118.4565,118.5717,118.255,118.255,89442.0
2016-11-02 15:55:00,123.23,123.38,122.96,123.0,255084.0,118.255,118.3989,117.9959,118.0343,255084.0
2016-11-03 09:30:00,123.39,123.74,123.01,123.55,38875.0,118.4085,118.7444,118.0439,118.5621,38875.0
2016-11-03 09:35:00,123.55,124.35,123.55,124.35,50146.0,118.5621,119.3298,118.5621,119.3298,50146.0
2016-11-03 09:40:00,124.33,124.5,123.89,124.16,139109.0,119.3106,119.4737,118.8883,119.1474,139109.0
2016-11-03 09:45:00,124.15,125.0,124.02,124.9,96810.0,119.1378,119.9535,119.0131,119.8576,96810.0
2016-11-03 09:50:00,124.96,124.96,124.53,124.93,41698.0,119.9151,119.9151,119.5025,119.8863,41698.0
2016-11-03 09:55:00,124.96,125.12,124.65,124.69,55110.0,119.9151,120.0687,119.6176,119.656,55110.0
2016-11-03 10:00:00,124.71,124.93,124.68,124.69,29276.0,119.6752,119.8863,119.6464,119.656,29276.0
2016-11-03 10:05:00,124.71,125.03,124.64,124.86,50751.0,119.6752,119.9823,119.6081,119.8192,50751.0
2016-11-03 10:10:00,124.82,125.04,124.75,125.03,44086.0,119.7808,119.9919,119.7136,119.9823,44086.0
2016-11-03 10:15:00,124.98,125.1,124.88,124.98,67059.0,119.9343,120.0495,119.8384,119.9343,67059.0
2016-11-03 10:20:00,124.97,125.65,124.97,125.36,56739.0,119.9247,120.5773,119.9247,120.299,56739.0
2016-11-03 10:25:00,125.32,125.66,125.32,125.58,22436.0,120.2606,120.5869,120.2606,120.5101,22436.0
2016-11-03 10:30:00,125.55,125.67,125.42,125.67,31043.0,120.4813,120.5965,120.3566,120.5965,31043.0
2016-11-03 10:35:00,125.69,125.81,125.58,125.58,33524.0,120.6157,120.7308,120.5101,120.5101,33524.0
2016-11-03 10:40:00,125.61,125.76,125.48,125.71,13824.0,120.5389,120.6828,120.4141,120.6349,13824.0
2016-11-03 10:45:00,125.72,125.79,125.57,125.74,22400.0,120.6444,120.7116,120.5005,120.6636,22400.0
2016-11-03 10:50:00,125.73,125.83,125.58,125.63,15919.0,120.654,120.75,120.5101,120.5581,15919.0
2016-11-03 10:55:00,125.65,125.75,125.53,125.75,27901.0,120.5773,120.6732,120.4621,120.6732,27901.0
2016-11-03 11:00:00,125.74,125.74,125.41,125.45,19291.0,120.6636,120.6636,120.347,120.3853,19291.0
2016-11-03 11:05:00,125.48,125.53,125.19,125.51,27397.0,120.4141,120.4621,120.1358,120.4429,27397.0
2016-11-03 11:10:00,125.52,125.7,125.46,125.7,13970.0,120.4525,120.6253,120.3949,120.6253,13970.0
2016-11-03 11:15:00,125.67,125.7,125.56,125.7,28967.0,120.5965,120.6253,120.4909,120.6253,28967.0
2016-11-03 11:20:00,125.7,125.91,125.66,125.86,36234.0,120.6253,120.8268,120.5869,120.7788,36234.0
2016-11-03 11:25:00,125.86,126.23,125.86,126.18,37330.0,120.7788,121.1339,120.7788,121.0859,37330.0
2016-11-03 11:30:00,126.14,126.15,126.03,126.03,14851.0,121.0475,121.0571,120.9419,120.9419,14851.0
2016-11-03 11:35:00,126.02,126.22,126.02,126.2,17505.0,120.9323,121.1243,120.9323,121.1051,17505.0
2016-11-03 11:40:00,126.2,126.24,125.98,126.04,19171.0,121.1051,121.1435,120.894,120.9515,19171.0
2016-11-03 11:45:00,126.04,126.17,126.0,126.17,30611.0,120.9515,121.0763,120.9131,121.0763,30611.0
2016-11-03 11:50:00,126.13,126.24,126.06,126.1,30152.0,121.0379,121.1435,120.9707,121.0091,30152.0
2016-11-03 11:55:00,126.11,126.15,125.75,125.8,16586.0,121.0187,121.0571,120.6732,120.7212,16586.0
2016-11-03 12:00:00,125.81,125.81,125.4,125.43,92661.0,120.7308,120.7308,120.3374,120.3662,92661.0
2016-11-03 12:05:00,125.45,125.57,125.17,125.32,26408.0,120.3853,120.5005,120.1167,120.2606,26408.0
2016-11-03 12:10:00,125.37,125.43,125.35,125.37,11160.0,120.3086,120.3662,120.2894,120.3086,11160.0
2016-11-03 12:15:00,125.4,125.5,125.37,125.38,9406.0,120.3374,120.4333,120.3086,120.3182,9406.0
2016-11-03 12:20:00,125.37,125.4,125.11,125.17,15498.0,120.3086,120.3374,120.0591,120.1167,15498.0
2016-11-03 12:25:00,125.18,125.28,125.15,125.24,15276.0,120.1262,120.2222,120.0975,120.1838,15276.0
2016-11-03 12:30:00,125.23,125.29,125.2,125.23,14870.0,120.1742,120.2318,120.1454,120.1742,14870.0
2016-11-03 12:35:00,125.23,125.37,125.14,125.36,29462.0,120.1742,120.3086,120.0879,120.299,29462.0
2016-11-03 12:40:00,125.36,125.45,125.35,125.37,13830.0,120.299,120.3853,120.2894,120.3086,13830.0
2016-11-03 12:45:00,125.4,125.42,125.31,125.38,17406.0,120.3374,120.3566,120.251,120.3182,17406.0
2016-11-03 12:50:00,125.41,125.56,125.39,125.46,23633.0,120.347,120.4909,120.3278,120.3949,23633.0
2016-11-03 12:55:00,125.46,125.52,125.44,125.47,9281.0,120.3949,120.4525,120.3758,120.4045,9281.0
2016-11-03 13:00:00,125.48,125.58,125.44,125.55,27823.0,120.4141,120.5101,120.3758,120.4813,27823.0
2016-11-03 13:05:00,125.53,125.61,125.53,125.6,9500.0,120.4621,120.5389,120.4621,120.5293,9500.0
2016-11-03 13:10:00,125.6,125.79,125.57,125.78,17747.0,120.5293,120.7116,120.5005,120.702,17747.0
2016-11-03 13:15:00,125.76,125.87,125.74,125.86,14467.0,120.6828,120.7884,120.6636,120.7788,14467.0
2016-11-03 13:20:00,125.84,125.94,125.84,125.87,25519.0,120.7596,120.8556,120.7596,120.7884,25519.0
2016-11-03 13:25:00,125.88,126.05,125.87,125.92,21993.0,120.798,120.9611,120.7884,120.8364,21993.0
2016-11-03 13:30:00,125.9,125.99,125.89,125.94,34445.0,120.8172,120.9035,120.8076,120.8556,34445.0
2016-11-03 13:35:00,125.95,125.95,125.61,125.73,9056.0,120.8652,120.8652,120.5389,120.654,9056.0
2016-11-03 13:40:00,125.73,125.77,125.45,125.45,11219.0,120.654,120.6924,120.3853,120.3853,11219.0
2016-11-03 13:45:00,125.5,125.75,125.39,125.75,18109.0,120.4333,120.6732,120.3278,120.6732,18109.0
2016-11-03 13:50:00,125.76,125.83,125.65,125.73,15573.0,120.6828,120.75,120.5773,120.654,15573.0
2016-11-03 13:55:00,125.77,125.78,125.61,125.69,9971.0,120.6924,120.702,120.5389,120.6157,9971.0
2016-11-03 14:00:00,125.71,125.88,125.63,125.88,7883.0,120.6349,120.798,120.5581,120.798,7883.0
2016-11-03 14:05:00,125.86,125.92,125.81,125.92,9692.0,120.7788,120.8364,120.7308,120.8364,9692.0
2016-11-03 14:10:00,125.96,126.11,125.96,126.06,17982.0,120.8748,121.0187,120.8748,120.9707,17982.0
2016-11-03 14:15:00,126.07,126.11,125.78,125.78,18563.0,120.9803,121.0187,120.702,120.702,18563.0
2016-11-03 14:20:00,125.77,126.02,125.77,125.97,20530.0,120.6924,120.9323,120.6924,120.8844,20530.0
2016-11-03 14:25:00,125.96,125.96,125.8,125.83,8970.0,120.8748,120.8748,120.7212,120.75,8970.0
2016-11-03 14:30:00,125.79,125.82,125.66,125.75,18554.0,120.7116,120.7404,120.5869,120.6732,18554.0
2016-11-03 14:35:00,125.75,125.86,125.66,125.72,19122.0,120.6732,120.7788,120.5869,120.6444,19122.0
2016-11-03 14:40:00,125.72,125.72,125.54,125.54,7100.0,120.6444,120.6444,120.4717,120.4717,7100.0
2016-11-03 14:45:00,125.53,125.7,125.42,125.7,20268.0,120.4621,120.6253,120.3566,120.6253,20268.0
2016-11-03 14:50:00,125.7,125.91,125.69,125.9,23361.0,120.6253,120.8268,120.6157,120.8172,23361.0
2016-11-03 14:55:00,125.9,125.94,125.83,125.91,17152.0,120.8172,120.8556,120.75,120.8268,17152.0
2016-11-03 15:00:00,125.89,125.89,125.83,125.85,18037.0,120.8076,120.8076,120.75,120.7692,18037.0
2016-11-03 15:05:00,125.84,125.87,125.67,125.83,32046.0,120.7596,120.7884,120.5965,120.75,32046.0
2016-11-03 15:10:00,125.81,125.92,125.81,125.92,14265.0,120.7308,120.8364,120.7308,120.8364,14265.0
2016-11-03 15:15:00,125.9,125.97,125.81,125.87,13908.0,120.8172,120.8844,120.7308,120.7884,13908.0
2016-11-03 15:20:00,125.89,125.97,125.84,125.89,38552.0,120.8076,120.8844,120.7596,120.8076,38552.0
2016-11-03 15:25:00,125.89,126.01,125.84,125.87,19250.0,120.8076,120.9227,120.7596,120.7884,19250.0
2016-11-03 15:30:00,125.87,125.87,125.58,125.58,17726.0,120.7884,120.7884,120.5101,120.5101,17726.0
2016-11-03 15:35:00,125.57,125.72,125.56,125.71,31833.0,120.5005,120.6444,120.4909,120.6349,31833.0
2016-11-03 15:40:00,125.71,125.73,125.54,125.6,30537.0,120.6349,120.654,120.4717,120.5293,30537.0
2016-11-03 15:45:00,125.6,125.67,125.34,125.35,87044.0,120.5293,120.5965,120.2798,120.2894,87044.0
2016-11-03 15:50:00,125.33,125.52,125.29,125.49,59626.0,120.2702,120.4525,120.2318,120.4237,59626.0
2016-11-03 15:55:00,125.49,125.55,125.29,125.29,101714.0,120.4237,120.4813,120.2318,120.2318,101714.0
2016-11-04 09:30:00,124.64,125.38,124.54,124.96,86497.0,119.6081,120.3182,119.5121,119.9151,86497.0
2016-11-04 09:35:00,125.12,125.45,124.96,125.38,34703.0,120.0687,120.3853,119.9151,120.3182,34703.0
2016-11-04 09:40:00,125.3,125.3,124.69,124.75,16001.0,120.2414,120.2414,119.656,119.7136,16001.0
2016-11-04 09:45:00,124.64,124.71,124.11,124.11,12900.0,119.6081,119.6752,119.0994,119.0994,12900.0
2016-11-04 09:50:00,124.12,124.13,123.7,124.0,42173.0,119.109,119.1186,118.706,118.9939,42173.0
2016-11-04 09:55:00,123.99,124.22,123.9,124.05,40835.0,118.9843,119.205,118.8979,119.0419,40835.0
2016-11-04 10:00:00,124.08,124.54,124.05,124.53,21930.0,119.0707,119.5121,119.0419,119.5025,21930.0
2016-11-04 10:05:00,124.53,124.64,124.35,124.63,8088.0,119.5025,119.6081,119.3298,119.5985,8088.0
2016-11-04 10:10:00,124.65,124.86,124.64,124.79,11480.0,119.6176,119.8192,119.6081,119.752,11480.0
2016-11-04 10:15:00,124.82,125.08,124.74,125.08,12866.0,119.7808,120.0303,119.704,120.0303,12866.0
2016-11-04 10:20:00,125.01,125.29,125.01,125.27,10286.0,119.9631,120.2318,119.9631,120.2126,10286.0
2016-11-04 10:25:00,125.25,125.39,125.14,125.31,22132.0,120.1934,120.3278,120.0879,120.251,22132.0
2016-11-04 10:30:00,125.33,125.49,125.28,125.44,13718.0,120.2702,120.4237,120.2222,120.3758,13718.0
2016-11-04 10:35:00,125.43,125.57,125.32,125.57,20909.0,120.3662,120.5005,120.2606,120.5005,20909.0
2016-11-04 10:40:00,125.5,125.79,125.48,125.59,15078.0,120.4333,120.7116,120.4141,120.5197,15078.0
2016-11-04 10:45:00,125.59,125.6,125.31,125.35,11405.0,120.5197,120.5293,120.251,120.2894,11405.0
2016-11-04 10:50:00,125.38,125.67,125.37,125.64,20016.0,120.3182,120.5965,120.3086,120.5677,20016.0
2016-11-04 10:55:00,125.67,125.81,125.58,125.6,17708.0,120.5965,120.7308,120.5101,120.5293,17708.0
2016-11-04 11:00:00,125.54,126.12,125.54,126.11,16388.0,120.4717,121.0283,120.4717,121.0187,16388.0
2016-11-04 11:05:00,126.1,126.2,125.91,125.91,15087.0,121.0091,121.1051,120.8268,120.8268,15087.0
2016-11-04 11:10:00,125.95,126.01,125.75,126.0,6946.0,120.8652,120.9227,120.6732,120.9131,6946.0
2016-11-04 11:15:00,125.94,126.17,125.91,126.15,23600.0,120.8556,121.0763,120.8268,121.0571,23600.0
2016-11-04 11:20:00,126.15,126.19,125.97,126.04,20602.0,121.0571,121.0955,120.8844,120.9515,20602.0
2016-11-04 11:25:00,126.04,126.06,125.83,125.91,15449.0,120.9515,120.9707,120.75,120.8268,15449.0
2016-11-04 11:30:00,125.93,125.95,125.7,125.86,15146.0,120.846,120.8652,120.6253,120.7788,15146.0
2016-11-04 11:35:00,125.83,125.87,125.69,125.71,7520.0,120.75,120.7884,120.6157,120.6349,7520.0
2016-11-04 11:40:00,125.75,125.88,125.71,125.88,9817.0,120.6732,120.798,120.6349,120.798,9817.0
2016-11-04 11:45:00,125.83,125.91,125.76,125.91,8726.0,120.75,120.8268,120.6828,120.8268,8726.0
2016-11-04 11:50:00,125.89,125.89,125.7,125.81,5019.0,120.8076,120.8076,120.6253,120.7308,5019.0
2016-11-04 11:55:00,125.73,125.87,125.71,125.87,18571.0,120.654,120.7884,120.6349,120.7884,18571.0
2016-11-04 12:00:00,125.87,125.97,125.78,125.83,3300.0,120.7884,120.8844,120.702,120.75,3300.0
2016-11-04 12:05:00,125.84,125.99,125.82,125.9,5590.0,120.7596,120.9035,120.7404,120.8172,5590.0
2016-11-04 12:10:00,125.92,126.0,125.82,125.98,7839.0,120.8364,120.9131,120.7404,120.894,7839.0
2016-11-04 12:15:00,126.01,126.09,125.96,126.04,25534.0,120.9227,120.9995,120.8748,120.9515,25534.0
2016-11-04 12:20:00,126.04,126.07,125.91,125.96,11844.0,120.9515,120.9803,120.8268,120.8748,11844.0
2016-11-04 12:25:00,125.89,126.0,125.89,125.96,4183.0,120.8076,120.9131,120.8076,120.8748,4183.0
2016-11-04 12:30:00,125.96,126.03,125.9,125.91,15177.0,120.8748,120.9419,120.8172,120.8268,15177.0
2016-11-04 12:35:00,125.95,125.95,125.77,125.79,7700.0,120.8652,120.8652,120.6924,120.7116,7700.0
2016-11-04 12:40:00,125.79,125.96,125.78,125.87,7990.0,120.7116,120.8748,120.702,120.7884,7990.0
2016-11-04 12:45:00,125.82,125.9,125.81,125.89,3400.0,120.7404,120.8172,120.7308,120.8076,3400.0
2016-11-04 12:50:00,125.89,126.02,125.81,125.94,12482.0,120.8076,120.9323,120.7308,120.8556,12482.0
2016-11-04 12:55:00,125.95,126.05,125.94,126.04,9832.0,120.8652,120.9611,120.8556,120.9515,9832.0
2016-11-04 13:00:00,126.05,126.05,125.94,125.97,5207.0,120.9611,120.9611,120.8556,120.8844,5207.0
2016-11-04 13:05:00,125.96,126.1,125.95,126.05,7706.0,120.8748,121.0091,120.8652,120.9611,7706.0
2016-11-04 13:10:00,126.06,126.16,126.03,126.16,28123.0,120.9707,121.0667,120.9419,121.0667,28123.0
2016-11-04 13:15:00,126.17,126.19,126.06,126.06,7155.0,121.0763,121.0955,120.9707,120.9707,7155.0
2016-11-04 13:20:00,126.04,126.04,125.67,125.7,8922.0,120.9515,120.9515,120.5965,120.6253,8922.0
2016-11-04 13:25:00,125.73,125.96,125.73,125.94,11913.0,120.654,120.8748,120.654,120.8556,11913.0
2016-11-04 13:30:00,125.92,125.93,125.71,125.73,6600.0,120.8364,120.846,120.6349,120.654,6600.0
2016-11-04 13:35:00,125.71,125.81,125.71,125.73,3500.0,120.6349,120.7308,120.6349,120.654,3500.0
2016-11-04 13:40:00,125.67,125.72,125.49,125.49,6000.0,120.5965,120.6444,120.4237,120.4237,6000.0
2016-11-04 13:45:00,125.48,125.52,125.32,125.41,9763.0,120.4141,120.4525,120.2606,120.347,9763.0
2016-11-04 13:50:00,125.41,125.48,125.39,125.4,7974.0,120.347,120.4141,120.3278,120.3374,7974.0
2016-11-04 13:55:00,125.4,125.48,125.33,125.43,5800.0,120.3374,120.4141,120.2702,120.3662,5800.0
2016-11-04 14:00:00,125.42,125.42,125.23,125.31,6794.0,120.3566,120.3566,120.1742,120.251,6794.0
2016-11-04 14:05:00,125.33,125.38,125.28,125.28,6900.0,120.2702,120.3182,120.2222,120.2222,6900.0
2016-11-04 14:10:00,125.31,125.47,125.28,125.47,7514.0,120.251,120.4045,120.2222,120.4045,7514.0
2016-11-04 14:15:00,125.5,125.51,125.41,125.41,5091.0,120.4333,120.4429,120.347,120.347,5091.0
2016-11-04 14:20:00,125.38,125.4,125.28,125.28,7600.0,120.3182,120.3374,120.2222,120.2222,7600.0
2016-11-04 14:25:00,125.27,125.28,125.19,125.27,5644.0,120.2126,120.2222,120.1358,120.2126,5644.0
2016-11-04 14:30:00,125.27,125.28,125.08,125.12,16897.0,120.2126,120.2222,120.0303,120.0687,16897.0
2016-11-04 14:35:00,125.02,125.22,125.02,125.19,15460.0,119.9727,120.1646,119.9727,120.1358,15460.0
2016-11-04 14:40:00,125.19,125.24,125.17,125.19,16400.0,120.1358,120.1838,120.1167,120.1358,16400.0
2016-11-04 14:45:00,125.21,125.25,125.07,125.09,7901.0,120.155,120.1934,120.0207,120.0399,7901.0
2016-11-04 14:50:00,125.1,125.22,125.09,125.18,16385.0,120.0495,120.1646,120.0399,120.1262,16385.0
2016-11-04 14:55:00,125.21,125.33,125.1,125.28,18355.0,120.155,120.2702,120.0495,120.2222,18355.0
2016-11-04 15:00:00,125.28,125.3,125.16,125.23,20650.0,120.2222,120.2414,120.1071,120.1742,20650.0
2016-11-04 15:05:00,125.26,125.27,125.17,125.21,19228.0,120.203,120.2126,120.1167,120.155,19228.0
2016-11-04 15:10:00,125.19,125.3,125.16,125.3,12433.0,120.1358,120.2414,120.1071,120.2414,12433.0
2016-11-04 15:15:00,125.3,125.45,125.28,125.38,18300.0,120.2414,120.3853,120.2222,120.3182,18300.0
2016-11-04 15:20:00,125.35,125.42,125.25,125.28,30770.0,120.2894,120.3566,120.1934,120.2222,30770.0
2016-11-04 15:25:00,125.28,125.3,125.23,125.28,7400.0,120.2222,120.2414,120.1742,120.2222,7400.0
2016-11-04 15:30:00,125.28,125.29,125.19,125.22,30728.0,120.2222,120.2318,120.1358,120.1646,30728.0
2016-11-04 15:35:00,125.24,125.26,125.07,125.25,20248.0,120.1838,120.203,120.0207,120.1934,20248.0
2016-11-04 15:40:00,125.23,125.32,125.12,125.31,21790.0,120.1742,120.2606,120.0687,120.251,21790.0
2016-11-04 15:45:00,125.3,125.3,125.17,125.26,27126.0,120.2414,120.2414,120.1167,120.203,27126.0
2016-11-04 15:50:00,125.22,125.29,125.16,125.26,56696.0,120.1646,120.2318,120.1071,120.203,56696.0
2016-11-04 15:55:00,125.25,125.31,125.17,125.21,74022.0,120.1934,120.251,120.1167,120.155,74022.0
2016-11-07 09:30:00,126.79,127.29,125.75,125.82,62834.0,121.6713,122.1511,120.6732,120.7404,62834.0
2016-11-07 09:35:00,125.68,126.26,125.68,126.06,52336.0,120.6061,121.1626,120.6061,120.9707,52336.0
2016-11-07 09:40:00,126.03,126.35,125.96,126.23,27853.0,120.9419,121.249,120.8748,121.1339,27853.0
2016-11-07 09:45:00,126.29,126.35,126.01,126.08,28944.0,121.1914,121.249,120.9227,120.9899,28944.0
2016-11-07 09:50:00,126.03,126.45,126.02,126.28,47735.0,120.9419,121.345,120.9323,121.1818,47735.0
2016-11-07 09:55:00,126.29,126.62,126.29,126.4,30184.0,121.1914,121.5081,121.1914,121.297,30184.0
2016-11-07 10:00:00,126.44,126.65,126.34,126.54,24468.0,121.3354,121.5369,121.2394,121.4313,24468.0
2016-11-07 10:05:00,126.51,126.76,126.44,126.56,29892.0,121.4026,121.6425,121.3354,121.4505,29892.0
2016-11-07 10:10:00,126.52,126.55,126.41,126.44,29294.0,121.4122,121.4409,121.3066,121.3354,29294.0
2016-11-07 10:15:00,126.41,126.44,126.18,126.28,22476.0,121.3066,121.3354,121.0859,121.1818,22476.0
2016-11-07 10:20:00,126.21,126.21,126.01,126.13,19686.0,121.1147,121.1147,120.9227,121.0379,19686.0
2016-11-07 10:25:00,126.08,126.46,125.98,126.46,33695.0,120.9899,121.3546,120.894,121.3546,33695.0
2016-11-07 10:30:00,126.4,126.49,126.24,126.46,18536.0,121.297,121.3834,121.1435,121.3546,18536.0
2016-11-07 10:35:00,126.44,126.53,126.24,126.34,10622.0,121.3354,121.4217,121.1435,121.2394,10622.0
2016-11-07 10:40:00,126.37,126.53,126.24,126.3,34304.0,121.2682,121.4217,121.1435,121.201,34304.0
2016-11-07 10:45:00,126.31,126.64,126.3,126.58,10040.0,121.2106,121.5273,121.201,121.4697,10040.0
2016-11-07 10:50:00,126.71,126.71,126.28,126.4,16988.0,121.5945,121.5945,121.1818,121.297,16988.0
2016-11-07 10:55:00,126.41,126.71,126.39,126.71,10690.0,121.3066,121.5945,121.2874,121.5945,10690.0
2016-11-07 11:00:00,126.76,126.8,126.44,126.66,33114.0,121.6425,121.6808,121.3354,121.5465,33114.0
2016-11-07 11:05:00,126.63,126.72,126.47,126.64,14191.0,121.5177,121.6041,121.3642,121.5273,14191.0
2016-11-07 11:10:00,126.64,126.82,126.63,126.79,11602.0,121.5273,121.7,121.5177,121.6713,11602.0
2016-11-07 11:15:00,126.76,127.0,126.72,126.78,36522.0,121.6425,121.8728,121.6041,121.6617,36522.0
2016-11-07 11:20:00,126.76,126.99,126.74,126.86,14380.0,121.6425,121.8632,121.6233,121.7384,14380.0
2016-11-07 11:25:00,126.84,127.06,126.76,126.99,48076.0,121.7192,121.9304,121.6425,121.8632,48076.0
2016-11-07 11:30:00,126.97,127.13,126.94,126.98,27100.0,121.844,121.9975,121.8152,121.8536,27100.0
2016-11-07 11:35:00,126.99,127.07,126.91,127.06,21622.0,121.8632,121.9399,121.7864,121.9304,21622.0
2016-11-07 11:40:00,127.06,127.07,126.93,126.93,26040.0,121.9304,121.9399,121.8056,121.8056,26040.0
2016-11-07 11:45:00,126.98,127.02,126.76,126.77,20170.0,121.8536,121.892,121.6425,121.6521,20170.0
2016-11-07 11:50:00,126.82,126.97,126.73,126.94,17415.0,121.7,121.844,121.6137,121.8152,17415.0
2016-11-07 11:55:00,126.92,127.12,126.86,127.05,8305.0,121.796,121.9879,121.7384,121.9208,8305.0
2016-11-07 12:00:00,127.09,127.24,127.03,127.22,19837.0,121.9591,122.1031,121.9016,122.0839,19837.0
2016-11-07 12:05:00,127.22,127.24,127.04,127.04,19043.0,122.0839,122.1031,121.9112,121.9112,19043.0
2016-11-07 12:10:00,127.09,127.11,126.95,127.07,14323.0,121.9591,121.9783,121.8248,121.9399,14323.0
2016-11-07 12:15:00,127.08,127.12,126.92,126.92,8097.0,121.9495,121.9879,121.796,121.796,8097.0
2016-11-07 12:20:00,126.89,126.89,126.7,126.77,21172.0,121.7672,121.7672,121.5849,121.6521,21172.0
2016-11-07 12:25:00,126.78,126.94,126.78,126.94,11612.0,121.6617,121.8152,121.6617,121.8152,11612.0
2016-11-07 12:30:00,126.95,127.06,126.95,127.03,10080.0,121.8248,121.9304,121.8248,121.9016,10080.0
2016-11-07 12:35:00,127.04,127.08,126.97,126.98,17003.0,121.9112,121.9495,121.844,121.8536,17003.0
2016-11-07 12:40:00,126.96,126.97,126.87,126.95,9729.0,121.8344,121.844,121.748,121.8248,9729.0
2016-11-07 12:45:00,126.95,127.04,126.93,127.03,8934.0,121.8248,121.9112,121.8056,121.9016,8934.0
2016-11-07 12:50:00,127.02,127.03,126.95,126.97,10746.0,121.892,121.9016,121.8248,121.844,10746.0
2016-11-07 12:55:00,126.98,127.2,126.88,127.2,22710.0,121.8536,122.0647,121.7576,122.0647,22710.0
2016-11-07 13:00:00,127.23,127.32,127.16,127.27,10667.0,122.0935,122.1799,122.0263,122.1319,10667.0
2016-11-07 13:05:00,127.27,127.31,127.11,127.23,13627.0,122.1319,122.1703,121.9783,122.0935,13627.0
2016-11-07 13:10:00,127.21,127.25,127.14,127.23,4046.0,122.0743,122.1127,122.0071,122.0935,4046.0
2016-11-07 13:15:00,127.24,127.31,127.03,127.06,16082.0,122.1031,122.1703,121.9016,121.9304,16082.0
2016-11-07 13:20:00,127.05,127.05,126.79,126.86,20230.0,121.9208,121.9208,121.6713,121.7384,20230.0
2016-11-07 13:25:00,126.86,126.89,126.79,126.82,8156.0,121.7384,121.7672,121.6713,121.7,8156.0
2016-11-07 13:30:00,126.82,126.99,126.75,126.81,10512.0,121.7,121.8632,121.6329,121.6904,10512.0
2016-11-07 13:35:00,126.81,126.86,126.67,126.71,10931.0,121.6904,121.7384,121.5561,121.5945,10931.0
2016-11-07 13:40:00,126.71,126.92,126.7,126.92,49884.0,121.5945,121.796,121.5849,121.796,49884.0
2016-11-07 13:45:00,126.92,127.16,126.87,127.1,51265.0,121.796,122.0263,121.748,121.9687,51265.0
2016-11-07 13:50:00,127.1,127.31,127.1,127.29,10736.0,121.9687,122.1703,121.9687,122.1511,10736.0
2016-11-07 13:55:00,127.26,127.29,127.13,127.18,10381.0,122.1223,122.1511,121.9975,122.0455,10381.0
2016-11-07 14:00:00,127.18,127.37,127.12,127.37,15485.0,122.0455,122.2278,121.9879,122.2278,15485.0
2016-11-07 14:05:00,127.36,127.44,127.26,127.33,10703.0,122.2182,122.295,122.1223,122.1894,10703.0
2016-11-07 14:10:00,127.34,127.47,127.16,127.16,8848.0,122.199,122.3238,122.0263,122.0263,8848.0
2016-11-07 14:15:00,127.15,127.33,127.15,127.3,10593.0,122.0167,122.1894,122.0167,122.1607,10593.0
2016-11-07 14:20:00,127.29,127.41,127.21,127.38,17400.0,122.1511,122.2662,122.0743,122.2374,17400.0
2016-11-07 14:25:00,127.38,127.45,127.17,127.17,12919.0,122.2374,122.3046,122.0359,122.0359,12919.0
2016-11-07 14:30:00,127.18,127.22,127.16,127.17,10600.0,122.0455,122.0839,122.0263,122.0359,10600.0
2016-11-07 14:35:00,127.16,127.18,126.84,126.96,15058.0,122.0263,122.0455,121.7192,121.8344,15058.0
2016-11-07 14:40:00,126.97,127.01,126.9,127.0,17122.0,121.844,121.8824,121.7768,121.8728,17122.0
2016-11-07 14:45:00,127.0,127.0,126.77,126.84,11253.0,121.8728,121.8728,121.6521,121.7192,11253.0
2016-11-07 14:50:00,126.87,127.0,126.8,126.95,12497.0,121.748,121.8728,121.6808,121.8248,12497.0
2016-11-07 14:55:00,126.95,126.95,126.78,126.85,11046.0,121.8248,121.8248,121.6617,121.7288,11046.0
2016-11-07 15:00:00,126.85,126.89,126.59,126.74,17744.0,121.7288,121.7672,121.4793,121.6233,17744.0
2016-11-07 15:05:00,126.74,126.78,126.61,126.7,27740.0,121.6233,121.6617,121.4985,121.5849,27740.0
2016-11-07 15:10:00,126.69,126.84,126.69,126.74,13496.0,121.5753,121.7192,121.5753,121.6233,13496.0
2016-11-07 15:15:00,126.76,126.96,126.72,126.92,15790.0,121.6425,121.8344,121.6041,121.796,15790.0
2016-11-07 15:20:00,126.87,126.89,126.81,126.83,17881.0,121.748,121.7672,121.6904,121.7096,17881.0
2016-11-07 15:25:00,126.81,126.85,126.71,126.78,34831.0,121.6904,121.7288,121.5945,121.6617,34831.0
2016-11-07 15:30:00,126.75,126.78,126.68,126.69,23484.0,121.6329,121.6617,121.5657,121.5753,23484.0
2016-11-07 15:35:00,126.68,126.89,126.62,126.88,46518.0,121.5657,121.7672,121.5081,121.7576,46518.0
2016-11-07 15:40:00,126.86,126.95,126.81,126.9,51995.0,121.7384,121.8248,121.6904,121.7768,51995.0
2016-11-07 15:45:00,126.9,127.1,126.89,127.07,30314.0,121.7768,121.9687,121.7672,121.9399,30314.0
2016-11-07 15:50:00,127.06,127.06,126.76,126.83,169322.0,121.9304,121.9304,121.6425,121.7096,169322.0
2016-11-07 15:55:00,126.79,126.81,126.48,126.49,140532.0,121.6713,121.6904,121.3738,121.3834,140532.0
2016-11-08 09:30:00,126.9,127.61,126.09,127.35,119298.0,121.7768,122.4581,120.9995,122.2086,119298.0
2016-11-08 09:35:00,127.35,127.44,126.87,126.98,81665.0,122.2086,122.295,121.748,121.8536,81665.0
2016-11-08 09:40:00,127.12,127.51,126.99,127.15,18573.0,121.9879,122.3622,121.8632,122.0167,18573.0
2016-11-08 09:45:00,127.1,127.13,126.82,126.85,45364.0,121.9687,121.9975,121.7,121.7288,45364.0
2016-11-08 09:50:00,126.82,126.82,126.37,126.44,23649.0,121.7,121.7,121.2682,121.3354,23649.0
2016-11-08 09:55:00,126.46,126.53,126.02,126.07,32907.0,121.3546,121.4217,120.9323,120.9803,32907.0
2016-11-08 10:00:00,126.07,126.44,126.07,126.4,15708.0,120.9803,121.3354,120.9803,121.297,15708.0
2016-11-08 10:05:00,126.45,126.83,126.45,126.83,11880.0,121.345,121.7096,121.345,121.7096,11880.0
2016-11-08 10:10:00,126.85,127.08,126.54,126.54,34465.0,121.7288,121.9495,121.4313,121.4313,34465.0
2016-11-08 10:15:00,126.53,126.53,126.31,126.42,25309.0,121.4217,121.4217,121.2106,121.3162,25309.0
2016-11-08 10:20:00,126.42,126.54,126.18,126.18,14339.0,121.3162,121.4313,121.0859,121.0859,14339.0
2016-11-08 10:25:00,126.27,126.29,126.03,126.09,10711.0,121.1722,121.1914,120.9419,120.9995,10711.0
2016-11-08 10:30:00,126.07,126.23,126.04,126.07,14123.0,120.9803,121.1339,120.9515,120.9803,14123.0
2016-11-08 10:35:00,126.09,126.21,125.83,126.16,58960.0,120.9995,121.1147,120.75,121.0667,58960.0
2016-11-08 10:40:00,126.11,126.13,125.88,125.93,24523.0,121.0187,121.0379,120.798,120.846,24523.0
2016-11-08 10:45:00,125.94,126.55,125.92,126.53,32688.0,120.8556,121.4409,120.8364,121.4217,32688.0
2016-11-08 10:50:00,126.52,126.55,126.25,126.38,20168.0,121.4122,121.4409,121.1531,121.2778,20168.0
2016-11-08 10:55:00,126.39,126.41,125.9,126.24,40414.0,121.2874,121.3066,120.8172,121.1435,40414.0
2016-11-08 11:00:00,126.3,126.35,126.06,126.14,19695.0,121.201,121.249,120.9707,121.0475,19695.0
2016-11-08 11:05:00,126.13,126.22,126.05,126.15,19054.0,121.0379,121.1243,120.9611,121.0571,19054.0
2016-11-08 11:10:00,126.15,126.2,126.07,126.12,31790.0,121.0571,121.1051,120.9803,121.0283,31790.0
2016-11-08 11:15:00,126.1,126.21,126.07,126.18,20757.0,121.0091,121.1147,120.9803,121.0859,20757.0
2016-11-08 11:20:00,126.15,126.57,126.14,126.52,20572.0,121.0571,121.4601,121.0475,121.4122,20572.0
2016-11-08 11:25:00,126.52,126.58,126.43,126.46,8135.0,121.4122,121.4697,121.3258,121.3546,8135.0
2016-11-08 11:30:00,126.43,126.85,126.43,126.79,17459.0,121.3258,121.7288,121.3258,121.6713,17459.0
2016-11-08 11:35:00,126.84,127.01,126.77,126.89,14123.0,121.7192,121.8824,121.6521,121.7672,14123.0
2016-11-08 11:40:00,126.87,126.99,126.74,126.77,17025.0,121.748,121.8632,121.6233,121.6521,17025.0
2016-11-08 11:45:00,126.77,126.79,126.49,126.49,11624.0,121.6521,121.6713,121.3834,121.3834,11624.0
2016-11-08 11:50:00,126.47,126.59,126.46,126.52,13277.0,121.3642,121.4793,121.3546,121.4122,13277.0
2016-11-08 11:55:00,126.52,126.79,126.48,126.79,22107.0,121.4122,121.6713,121.3738,121.6713,22107.0
2016-11-08 12:00:00,126.81,126.87,126.68,126.71,11171.0,121.6904,121.748,121.5657,121.5945,11171.0
2016-11-08 12:05:00,126.71,126.93,126.71,126.9,7002.0,121.5945,121.8056,121.5945,121.7768,7002.0
2016-11-08 12:10:00,126.94,126.96,126.8,126.88,15067.0,121.8152,121.8344,121.6808,121.7576,15067.0
2016-11-08 12:15:00,126.87,127.22,126.74,127.14,31952.0,121.748,122.0839,121.6233,122.0071,31952.0
2016-11-08 12:20:00,127.13,127.22,127.12,127.2,20293.0,121.9975,122.0839,121.9879,122.0647,20293.0
2016-11-08 12:25:00,127.16,127.17,127.05,127.05,10507.0,122.0263,122.0359,121.9208,121.9208,10507.0
2016-11-08 12:30:00,127.05,127.2,127.04,127.11,13012.0,121.9208,122.0647,121.9112,121.9783,13012.0
2016-11-08 12:35:00,127.12,127.25,127.08,127.2,17756.0,121.9879,122.1127,121.9495,122.0647,17756.0
2016-11-08 12:40:00,127.17,127.3,127.15,127.18,16582.0,122.0359,122.1607,122.0167,122.0455,16582.0
2016-11-08 12:45:00,127.15,127.15,126.87,126.93,16862.0,122.0167,122.0167,121.748,121.8056,16862.0
2016-11-08 12:50:00,126.96,127.15,126.96,127.1,13331.0,121.8344,122.0167,121.8344,121.9687,13331.0
2016-11-08 12:55:00,127.11,127.16,127.02,127.07,22367.0,121.9783,122.0263,121.892,121.9399,22367.0
2016-11-08 13:00:00,127.13,127.13,126.93,127.0,11877.0,121.9975,121.9975,121.8056,121.8728,11877.0
2016-11-08 13:05:00,127.0,127.05,126.83,126.89,11775.0,121.8728,121.9208,121.7096,121.7672,11775.0
2016-11-08 13:10:00,126.9,127.05,126.85,127.03,9153.0,121.7768,121.9208,121.7288,121.9016,9153.0
2016-11-08 13:15:00,127.04,127.1,126.88,126.9,12673.0,121.9112,121.9687,121.7576,121.7768,12673.0
2016-11-08 13:20:00,126.99,127.03,126.89,126.92,14306.0,121.8632,121.9016,121.7672,121.796,14306.0
2016-11-08 13:25:00,126.93,127.03,126.77,126.77,12815.0,121.8056,121.9016,121.6521,121.6521,12815.0
2016-11-08 13:30:00,126.76,126.96,126.7,126.91,8885.0,121.6425,121.8344,121.5849,121.7864,8885.0
2016-11-08 13:35:00,126.91,126.97,126.82,126.89,12450.0,121.7864,121.844,121.7,121.7672,12450.0
2016-11-08 13:40:00,126.92,127.0,126.88,126.88,20706.0,121.796,121.8728,121.7576,121.7576,20706.0
2016-11-08 13:45:00,126.85,127.05,126.85,127.05,6596.0,121.7288,121.9208,121.7288,121.9208,6596.0
2016-11-08 13:50:00,127.04,127.35,127.01,127.32,10983.0,121.9112,122.2086,121.8824,122.1799,10983.0
2016-11-08 13:55:00,127.32,127.41,127.16,127.16,14769.0,122.1799,122.2662,122.0263,122.0263,14769.0
2016-11-08 14:00:00,127.19,127.22,126.94,126.96,20831.0,122.0551,122.0839,121.8152,121.8344,20831.0
2016-11-08 14:05:00,126.98,127.05,126.89,126.89,20344.0,121.8536,121.9208,121.7672,121.7672,20344.0
2016-11-08 14:10:00,126.91,126.92,126.79,126.79,18690.0,121.7864,121.796,121.6713,121.6713,18690.0
2016-11-08 14:15:00,126.79,126.87,126.77,126.82,15747.0,121.6713,121.748,121.6521,121.7,15747.0
2016-11-08 14:20:00,126.82,127.08,126.81,126.9,22425.0,121.7,121.9495,121.6904,121.7768,22425.0
2016-11-08 14:25:00,126.93,126.93,126.75,126.84,12349.0,121.8056,121.8056,121.6329,121.7192,12349.0
2016-11-08 14:30:00,126.86,126.86,126.49,126.51,11379.0,121.7384,121.7384,121.3834,121.4026,11379.0
2016-11-08 14:35:00,126.56,126.74,126.51,126.65,21289.0,121.4505,121.6233,121.4026,121.5369,21289.0
2016-11-08 14:40:00,126.64,126.74,126.6,126.74,20033.0,121.5273,121.6233,121.4889,121.6233,20033.0
2016-11-08 14:45:00,126.74,127.04,126.71,126.87,26931.0,121.6233,121.9112,121.5945,121.748,26931.0
2016-11-08 14:50:00,126.86,127.01,126.86,126.91,11011.0,121.7384,121.8824,121.7384,121.7864,11011.0
2016-11-08 14:55:00,126.91,127.04,126.89,127.0,13600.0,121.7864,121.9112,121.7672,121.8728,13600.0
2016-11-08 15:00:00,127.01,127.07,126.94,126.97,16663.0,121.8824,121.9399,121.8152,121.844,16663.0
2016-11-08 15:05:00,126.99,127.09,126.97,127.09,22912.0,121.8632,121.9591,121.844,121.9591,22912.0
2016-11-08 15:10:00,127.08,127.1,126.96,127.0,10832.0,121.9495,121.9687,121.8344,121.8728,10832.0
2016-11-08 15:15:00,127.01,127.07,126.94,127.07,18626.0,121.8824,121.9399,121.8152,121.9399,18626.0
2016-11-08 15:20:00,127.06,127.07,127.02,127.03,15908.0,121.9304,121.9399,121.892,121.9016,15908.0
2016-11-08 15:25:00,127.03,127.2,127.03,127.2,21481.0,121.9016,122.0647,121.9016,122.0647,21481.0
2016-11-08 15:30:00,127.2,127.46,127.19,127.41,31843.0,122.0647,122.3142,122.0551,122.2662,31843.0
2016-11-08 15:35:00,127.39,127.54,127.39,127.53,42262.0,122.247,122.391,122.247,122.3814,42262.0
2016-11-08 15:40:00,127.53,127.58,127.4,127.42,30267.0,122.3814,122.4294,122.2566,122.2758,30267.0
2016-11-08 15:45:00,127.43,127.6,127.42,127.53,34303.0,122.2854,122.4485,122.2758,122.3814,34303.0
2016-11-08 15:50:00,127.54,127.59,127.29,127.35,56210.0,122.391,122.439,122.1511,122.2086,56210.0
2016-11-08 15:55:00,127.36,127.41,127.0,127.01,140497.0,122.2182,122.2662,121.8728,121.8824,140497.0
2016-11-09 09:30:00,123.89,125.49,123.58,125.07,102232.0,118.8883,120.4237,118.5908,120.0207,102232.0
2016-11-09 09:35:00,124.67,125.0,123.93,123.98,29520.0,119.6368,119.9535,118.9267,118.9747,29520.0
2016-11-09 09:40:00,124.0,124.56,123.98,124.36,83527.0,118.9939,119.5313,118.9747,119.3394,83527.0
2016-11-09 09:45:00,124.31,125.15,124.14,124.99,25356.0,119.2914,120.0975,119.1282,119.9439,25356.0
2016-11-09 09:50:00,125.15,125.28,124.56,125.14,38044.0,120.0975,120.2222,119.5313,120.0879,38044.0
2016-11-09 09:55:00,125.25,125.26,124.69,124.85,23844.0,120.1934,120.203,119.656,119.8096,23844.0
2016-11-09 10:00:00,124.94,125.08,124.73,124.98,21835.0,119.8959,120.0303,119.6944,119.9343,21835.0
2016-11-09 10:05:00,124.96,125.07,124.74,124.8,19072.0,119.9151,120.0207,119.704,119.7616,19072.0
2016-11-09 10:10:00,124.84,124.99,124.67,124.85,10378.0,119.8,119.9439,119.6368,119.8096,10378.0
2016-11-09 10:15:00,124.84,124.88,124.39,124.58,15596.0,119.8,119.8384,119.3681,119.5505,15596.0
2016-11-09 10:20:00,124.69,124.87,124.54,124.59,9404.0,119.656,119.8288,119.5121,119.5601,9404.0
2016-11-09 10:25:00,124.53,124.8,124.47,124.55,9000.0,119.5025,119.7616,119.4449,119.5217,9000.0
2016-11-09 10:30:00,124.56,124.69,124.43,124.54,9458.0,119.5313,119.656,119.4065,119.5121,9458.0
2016-11-09 10:35:00,124.62,124.7,124.4,124.64,10580.0,119.5889,119.6656,119.3777,119.6081,10580.0
2016-11-09 10:40:00,124.63,124.75,124.46,124.75,10043.0,119.5985,119.7136,119.4353,119.7136,10043.0
2016-11-09 10:45:00,124.69,124.76,124.52,124.72,20948.0,119.656,119.7232,119.4929,119.6848,20948.0
2016-11-09 10:50:00,124.68,124.97,124.64,124.84,17873.0,119.6464,119.9247,119.6081,119.8,17873.0
2016-11-09 10:55:00,124.81,124.97,124.49,124.49,21236.0,119.7712,119.9247,119.4641,119.4641,21236.0
2016-11-09 11:00:00,124.57,124.72,124.5,124.69,16540.0,119.5409,119.6848,119.4737,119.656,16540.0
2016-11-09 11:05:00,124.69,124.69,124.46,124.51,14157.0,119.656,119.656,119.4353,119.4833,14157.0
2016-11-09 11:10:00,124.55,124.91,124.5,124.91,17787.0,119.5217,119.8671,119.4737,119.8671,17787.0
2016-11-09 11:15:00,124.88,124.92,124.74,124.74,17390.0,119.8384,119.8767,119.704,119.704,17390.0
2016-11-09 11:20:00,124.8,125.29,124.7,125.06,36661.0,119.7616,120.2318,119.6656,120.0111,36661.0
2016-11-09 11:25:00,125.09,125.09,124.78,125.05,14660.0,120.0399,120.0399,119.7424,120.0015,14660.0
2016-11-09 11:30:00,125.11,125.68,125.05,125.63,41849.0,120.0591,120.6061,120.0015,120.5581,41849.0
2016-11-09 11:35:00,125.7,125.74,125.22,125.3,24456.0,120.6253,120.6636,120.1646,120.2414,24456.0
2016-11-09 11:40:00,125.35,125.35,124.84,124.96,14922.0,120.2894,120.2894,119.8,119.9151,14922.0
2016-11-09 11:45:00,125.01,125.45,124.81,125.39,28194.0,119.9631,120.3853,119.7712,120.3278,28194.0
2016-11-09 11:50:00,125.35,125.59,125.28,125.34,15973.0,120.2894,120.5197,120.2222,120.2798,15973.0
2016-11-09 11:55:00,125.34,125.43,125.01,125.01,10278.0,120.2798,120.3662,119.9631,119.9631,10278.0
2016-11-09 12:00:00,125.06,125.1,124.84,124.84,18046.0,120.0111,120.0495,119.8,119.8,18046.0
2016-11-09 12:05:00,124.84,124.84,124.46,124.46,26114.0,119.8,119.8,119.4353,119.4353,26114.0
2016-11-09 12:10:00,124.55,124.65,124.43,124.48,8092.0,119.5217,119.6176,119.4065,119.4545,8092.0
2016-11-09 12:15:00,124.57,124.84,124.53,124.65,15489.0,119.5409,119.8,119.5025,119.6176,15489.0
2016-11-09 12:20:00,124.66,124.67,124.42,124.5,11811.0,119.6272,119.6368,119.3969,119.4737,11811.0
2016-11-09 12:25:00,124.51,124.74,124.36,124.7,13290.0,119.4833,119.704,119.3394,119.6656,13290.0
2016-11-09 12:30:00,124.8,124.89,124.58,124.74,12468.0,119.7616,119.848,119.5505,119.704,12468.0
2016-11-09 12:35:00,124.84,124.94,124.44,124.53,11775.0,119.8,119.8959,119.4161,119.5025,11775.0
2016-11-09 12:40:00,124.52,124.66,124.41,124.63,11488.0,119.4929,119.6272,119.3873,119.5985,11488.0
2016-11-09 12:45:00,124.59,124.59,124.4,124.47,8011.0,119.5601,119.5601,119.3777,119.4449,8011.0
2016-11-09 12:50:00,124.43,124.61,124.43,124.61,4705.0,119.4065,119.5793,119.4065,119.5793,4705.0
2016-11-09 12:55:00,124.58,124.97,124.58,124.81,9875.0,119.5505,119.9247,119.5505,119.7712,9875.0
2016-11-09 13:00:00,124.81,124.84,124.59,124.62,4950.0,119.7712,119.8,119.5601,119.5889,4950.0
2016-11-09 13:05:00,124.64,124.85,124.63,124.85,12739.0,119.6081,119.8096,119.5985,119.8096,12739.0
2016-11-09 13:10:00,124.82,125.06,124.77,124.96,10124.0,119.7808,120.0111,119.7328,119.9151,10124.0
2016-11-09 13:15:00,124.94,124.99,124.68,124.8,17168.0,119.8959,119.9439,119.6464,119.7616,17168.0
2016-11-09 13:20:00,124.77,124.83,124.3,124.34,21021.0,119.7328,119.7904,119.2818,119.3202,21021.0
2016-11-09 13:25:00,124.35,124.67,124.35,124.67,14002.0,119.3298,119.6368,119.3298,119.6368,14002.0
2016-11-09 13:30:00,124.61,124.86,124.57,124.86,7241.0,119.5793,119.8192,119.5409,119.8192,7241.0
2016-11-09 13:35:00,124.95,124.95,124.73,124.77,8015.0,119.9055,119.9055,119.6944,119.7328,8015.0
2016-11-09 13:40:00,124.75,125.03,124.71,124.97,14132.0,119.7136,119.9823,119.6752,119.9247,14132.0
2016-11-09 13:45:00,124.95,125.01,124.85,124.9,7874.0,119.9055,119.9631,119.8096,119.8576,7874.0
2016-11-09 13:50:00,124.9,124.96,124.75,124.79,17195.0,119.8576,119.9151,119.7136,119.752,17195.0
2016-11-09 13:55:00,124.79,124.91,124.62,124.64,14953.0,119.752,119.8671,119.5889,119.6081,14953.0
2016-11-09 14:00:00,124.61,124.77,124.53,124.66,12529.0,119.5793,119.7328,119.5025,119.6272,12529.0
2016-11-09 14:05:00,124.73,124.74,124.59,124.63,8748.0,119.6944,119.704,119.5601,119.5985,8748.0
2016-11-09 14:10:00,124.65,124.81,124.63,124.7,13456.0,119.6176,119.7712,119.5985,119.6656,13456.0
2016-11-09 14:15:00,124.73,124.78,124.65,124.66,20016.0,119.6944,119.7424,119.6176,119.6272,20016.0
2016-11-09 14:20:00,124.7,124.9,124.63,124.85,19671.0,119.6656,119.8576,119.5985,119.8096,19671.0
2016-11-09 14:25:00,124.82,124.85,124.55,124.59,12030.0,119.7808,119.8096,119.5217,119.5601,12030.0
2016-11-09 14:30:00,124.58,124.77,124.51,124.59,10046.0,119.5505,119.7328,119.4833,119.5601,10046.0
2016-11-09 14:35:00,124.63,124.75,124.5,124.75,13106.0,119.5985,119.7136,119.4737,119.7136,13106.0
2016-11-09 14:40:00,124.78,124.96,124.75,124.96,27834.0,119.7424,119.9151,119.7136,119.9151,27834.0
2016-11-09 14:45:00,125.0,125.07,124.8,124.82,23009.0,119.9535,120.0207,119.7616,119.7808,23009.0
2016-11-09 14:50:00,124.82,124.97,124.75,124.95,23918.0,119.7808,119.9247,119.7136,119.9055,23918.0
2016-11-09 14:55:00,124.91,124.91,124.74,124.81,10228.0,119.8671,119.8671,119.704,119.7712,10228.0
2016-11-09 15:00:00,124.8,124.98,124.78,124.9,25594.0,119.7616,119.9343,119.7424,119.8576,25594.0
2016-11-09 15:05:00,124.9,124.96,124.79,124.8,16852.0,119.8576,119.9151,119.752,119.7616,16852.0
2016-11-09 15:10:00,124.78,124.87,124.71,124.75,13209.0,119.7424,119.8288,119.6752,119.7136,13209.0
2016-11-09 15:15:00,124.76,125.1,124.71,125.09,53772.0,119.7232,120.0495,119.6752,120.0399,53772.0
2016-11-09 15:20:00,125.08,125.1,124.77,124.81,23554.0,120.0303,120.0495,119.7328,119.7712,23554.0
2016-11-09 15:25:00,124.79,124.92,124.79,124.81,22986.0,119.752,119.8767,119.752,119.7712,22986.0
2016-11-09 15:30:00,124.8,124.86,124.75,124.83,17989.0,119.7616,119.8192,119.7136,119.7904,17989.0
2016-11-09 15:35:00,124.83,124.89,124.69,124.79,37760.0,119.7904,119.848,119.656,119.752,37760.0
2016-11-09 15:40:00,124.79,124.88,124.75,124.88,29849.0,119.752,119.8384,119.7136,119.8384,29849.0
2016-11-09 15:45:00,124.87,124.88,124.72,124.83,37662.0,119.8288,119.8384,119.6848,119.7904,37662.0
2016-11-09 15:50:00,124.83,125.17,124.83,125.03,61430.0,119.7904,120.1167,119.7904,119.9823,61430.0
2016-11-09 15:55:00,125.03,125.09,124.73,124.75,133296.0,119.9823,120.0399,119.6944,119.7136,133296.0
2016-11-10 09:30:00,125.65,126.24,125.5,126.06,118281.0,120.5773,121.1435,120.4333,120.9707,118281.0
2016-11-10 09:35:00,126.17,126.66,126.1,126.51,52429.0,121.0763,121.5465,121.0091,121.4026,52429.0
2016-11-10 09:40:00,126.48,127.16,126.48,126.78,26896.0,121.3738,122.0263,121.3738,121.6617,26896.0
2016-11-10 09:45:00,126.73,126.8,126.25,126.38,63900.0,121.6137,121.6808,121.1531,121.2778,63900.0
2016-11-10 09:50:00,126.4,126.41,125.97,125.98,19630.0,121.297,121.3066,120.8844,120.894,19630.0
2016-11-10 09:55:00,126.05,126.05,125.44,125.65,14443.0,120.9611,120.9611,120.3758,120.5773,14443.0
2016-11-10 10:00:00,125.61,125.74,125.16,125.2,22272.0,120.5389,120.6636,120.1071,120.1454,22272.0
2016-11-10 10:05:00,125.15,125.29,124.68,124.69,45299.0,120.0975,120.2318,119.6464,119.656,45299.0
2016-11-10 10:10:00,124.65,124.69,124.3,124.39,50204.0,119.6176,119.656,119.2818,119.3681,50204.0
2016-11-10 10:15:00,124.34,124.7,124.05,124.15,32037.0,119.3202,119.6656,119.0419,119.1378,32037.0
2016-11-10 10:20:00,124.07,124.33,123.88,123.92,24308.0,119.0611,119.3106,118.8787,118.9171,24308.0
2016-11-10 10:25:00,123.86,123.9,122.11,122.14,78864.0,118.8595,118.8979,117.1802,117.209,78864.0
2016-11-10 10:30:00,122.11,123.28,122.11,123.0,40975.0,117.1802,118.303,117.1802,118.0343,40975.0
2016-11-10 10:35:00,123.06,123.06,121.89,121.94,54109.0,118.0918,118.0918,116.9691,117.0171,54109.0
2016-11-10 10:40:00,121.9,122.72,121.64,122.7,36267.0,116.9787,117.7656,116.7292,117.7464,36267.0
2016-11-10 10:45:00,122.59,123.68,122.58,123.57,43386.0,117.6408,118.6868,117.6312,118.5812,43386.0
2016-11-10 10:50:00,123.58,123.85,123.45,123.46,24438.0,118.5908,118.8499,118.4661,118.4757,24438.0
2016-11-10 10:55:00,123.58,123.6,122.83,122.94,22963.0,118.5908,118.61,117.8711,117.9767,22963.0
2016-11-10 11:00:00,122.93,123.33,122.82,123.01,34272.0,117.9671,118.3509,117.8615,118.0439,34272.0
2016-11-10 11:05:00,123.03,123.53,123.03,123.34,19829.0,118.063,118.5429,118.063,118.3605,19829.0
2016-11-10 11:10:00,123.24,123.47,123.08,123.47,15615.0,118.2646,118.4853,118.111,118.4853,15615.0
2016-11-10 11:15:00,123.43,123.69,123.16,123.2,31795.0,118.4469,118.6964,118.1878,118.2262,31795.0
2016-11-10 11:20:00,123.22,123.81,123.2,123.81,29745.0,118.2454,118.8116,118.2262,118.8116,29745.0
2016-11-10 11:25:00,123.82,123.97,123.64,123.73,44015.0,118.8212,118.9651,118.6484,118.7348,44015.0
2016-11-10 11:30:00,123.71,123.73,123.5,123.51,3586.0,118.7156,118.7348,118.5141,118.5237,3586.0
2016-11-10 11:35:00,123.48,123.52,123.09,123.19,5455.0,118.4949,118.5333,118.1206,118.2166,5455.0
2016-11-10 11:40:00,123.19,123.62,123.13,123.62,12066.0,118.2166,118.6292,118.159,118.6292,12066.0
2016-11-10 11:45:00,123.56,123.72,123.29,123.4,10088.0,118.5717,118.7252,118.3126,118.4181,10088.0
2016-11-10 11:50:00,123.34,123.51,123.07,123.18,9731.0,118.3605,118.5237,118.1014,118.207,9731.0
2016-11-10 11:55:00,123.11,123.22,122.86,122.99,13195.0,118.1398,118.2454,117.8999,118.0247,13195.0
2016-11-10 12:00:00,123.02,123.26,122.81,122.99,11281.0,118.0535,118.2838,117.8519,118.0247,11281.0
2016-11-10 12:05:00,123.04,123.25,122.73,122.73,11817.0,118.0726,118.2742,117.7752,117.7752,11817.0
2016-11-10 12:10:00,122.79,123.15,122.76,122.93,11767.0,117.8327,118.1782,117.8039,117.9671,11767.0
2016-11-10 12:15:00,123.0,123.12,122.87,122.87,23231.0,118.0343,118.1494,117.9095,117.9095,23231.0
2016-11-10 12:20:00,122.94,122.95,122.74,122.89,8540.0,117.9767,117.9863,117.7848,117.9287,8540.0
2016-11-10 12:25:00,122.92,122.99,122.7,122.93,14406.0,117.9575,118.0247,117.7464,117.9671,14406.0
2016-11-10 12:30:00,122.88,123.16,122.74,123.16,9715.0,117.9191,118.1878,117.7848,118.1878,9715.0
2016-11-10 12:35:00,123.19,123.43,122.83,122.83,10790.0,118.2166,118.4469,117.8711,117.8711,10790.0
2016-11-10 12:40:00,122.76,123.02,122.62,122.86,8556.0,117.8039,118.0535,117.6696,117.8999,8556.0
2016-11-10 12:45:00,122.84,123.1,122.76,122.85,7101.0,117.8807,118.1302,117.8039,117.8903,7101.0
2016-11-10 12:50:00,122.94,123.67,122.94,123.44,11413.0,117.9767,118.6772,117.9767,118.4565,11413.0
2016-11-10 12:55:00,123.46,123.6,123.37,123.55,5421.0,118.4757,118.61,118.3893,118.5621,5421.0
2016-11-10 13:00:00,123.59,123.65,123.4,123.4,9965.0,118.6004,118.658,118.4181,118.4181,9965.0
2016-11-10 13:05:00,123.52,124.14,123.5,124.11,12402.0,118.5333,119.1282,118.5141,119.0994,12402.0
2016-11-10 13:10:00,124.12,124.33,123.81,123.99,36584.0,119.109,119.3106,118.8116,118.9843,36584.0
2016-11-10 13:15:00,124.0,124.09,123.8,123.93,7177.0,118.9939,119.0803,118.802,118.9267,7177.0
2016-11-10 13:20:00,123.97,124.27,123.96,124.0,6300.0,118.9651,119.253,118.9555,118.9939,6300.0
2016-11-10 13:25:00,124.01,124.01,123.8,123.98,8380.0,119.0035,119.0035,118.802,118.9747,8380.0
2016-11-10 13:30:00,124.01,124.26,123.95,123.95,17676.0,119.0035,119.2434,118.9459,118.9459,17676.0
2016-11-10 13:35:00,124.01,124.3,123.93,124.17,12135.0,119.0035,119.2818,118.9267,119.157,12135.0
2016-11-10 13:40:00,124.12,124.35,124.07,124.23,18116.0,119.109,119.3298,119.0611,119.2146,18116.0
2016-11-10 13:45:00,124.24,124.53,124.11,124.4,32675.0,119.2242,119.5025,119.0994,119.3777,32675.0
2016-11-10 13:50:00,124.42,124.76,124.21,124.76,12190.0,119.3969,119.7232,119.1954,119.7232,12190.0
2016-11-10 13:55:00,124.69,124.71,124.25,124.39,6438.0,119.656,119.6752,119.2338,119.3681,6438.0
2016-11-10 14:00:00,124.3,124.33,124.09,124.21,6500.0,119.2818,119.3106,119.0803,119.1954,6500.0
2016-11-10 14:05:00,124.3,124.46,124.18,124.23,6878.0,119.2818,119.4353,119.1666,119.2146,6878.0
2016-11-10 14:10:00,124.2,124.38,124.1,124.1,8600.0,119.1858,119.3585,119.0899,119.0899,8600.0
2016-11-10 14:15:00,124.17,124.18,123.84,124.01,25337.0,119.157,119.1666,118.8403,119.0035,25337.0
2016-11-10 14:20:00,124.04,124.12,123.97,124.0,11270.0,119.0323,119.109,118.9651,118.9939,11270.0
2016-11-10 14:25:00,123.98,124.27,123.94,124.22,13286.0,118.9747,119.253,118.9363,119.205,13286.0
2016-11-10 14:30:00,124.18,124.18,123.93,123.99,12576.0,119.1666,119.1666,118.9267,118.9843,12576.0
2016-11-10 14:35:00,123.99,124.16,123.9,124.16,20206.0,118.9843,119.1474,118.8979,119.1474,20206.0
2016-11-10 14:40:00,124.18,124.18,124.01,124.12,11208.0,119.1666,119.1666,119.0035,119.109,11208.0
2016-11-10 14:45:00,124.09,124.42,124.09,124.37,27558.0,119.0803,119.3969,119.0803,119.349,27558.0
2016-11-10 14:50:00,124.38,124.48,124.18,124.19,26713.0,119.3585,119.4545,119.1666,119.1762,26713.0
2016-11-10 14:55:00,124.22,124.29,124.04,124.29,11450.0,119.205,119.2722,119.0323,119.2722,11450.0
2016-11-10 15:00:00,124.29,124.34,124.09,124.32,9985.0,119.2722,119.3202,119.0803,119.301,9985.0
2016-11-10 15:05:00,124.32,124.32,124.09,124.26,10944.0,119.301,119.301,119.0803,119.2434,10944.0
2016-11-10 15:10:00,124.25,124.38,124.14,124.27,54311.0,119.2338,119.3585,119.1282,119.253,54311.0
2016-11-10 15:15:00,124.19,124.2,124.05,124.12,5550.0,119.1762,119.1858,119.0419,119.109,5550.0
2016-11-10 15:20:00,124.1,124.22,123.98,124.01,17933.0,119.0899,119.205,118.9747,119.0035,17933.0
2016-11-10 15:25:00,124.03,124.05,123.9,124.01,16009.0,119.0227,119.0419,118.8979,119.0035,16009.0
2016-11-10 15:30:00,123.99,123.99,123.63,123.65,43206.0,118.9843,118.9843,118.6388,118.658,43206.0
2016-11-10 15:35:00,123.62,123.83,123.46,123.55,32450.0,118.6292,118.8308,118.4757,118.5621,32450.0
2016-11-10 15:40:00,123.55,123.66,123.49,123.64,19584.0,118.5621,118.6676,118.5045,118.6484,19584.0
2016-11-10 15:45:00,123.62,123.65,123.48,123.54,31581.0,118.6292,118.658,118.4949,118.5525,31581.0
2016-11-10 15:50:00,123.54,123.68,123.5,123.65,30271.0,118.5525,118.6868,118.5141,118.658,30271.0
2016-11-10 15:55:00,123.65,123.78,123.55,123.63,94751.0,118.658,118.7828,118.5621,118.6388,94751.0
2016-11-11 09:30:00,123.5,123.77,122.17,122.18,55053.0,118.5141,118.7732,117.2378,117.2474,55053.0
2016-11-11 09:35:00,122.17,122.56,121.55,122.12,47383.0,117.2378,117.612,116.6428,117.1898,47383.0
2016-11-11 09:40:00,122.16,122.63,121.84,121.99,31391.0,117.2282,117.6792,116.9211,117.065,31391.0
2016-11-11 09:45:00,122.06,122.55,121.97,122.15,41486.0,117.1322,117.6024,117.0458,117.2186,41486.0
2016-11-11 09:50:00,122.1,122.22,121.61,121.72,14854.0,117.1706,117.2858,116.7004,116.8059,14854.0
2016-11-11 09:55:00,121.86,122.0,121.33,121.69,41855.0,116.9403,117.0746,116.4317,116.7771,41855.0
2016-11-11 10:00:00,121.68,122.2,121.51,121.83,33589.0,116.7676,117.2666,116.6044,116.9115,33589.0
2016-11-11 10:05:00,121.88,122.43,121.82,122.33,41477.0,116.9595,117.4873,116.9019,117.3913,41477.0
2016-11-11 10:10:00,122.22,122.87,122.11,122.78,64193.0,117.2858,117.9095,117.1802,117.8231,64193.0
2016-11-11 10:15:00,122.78,123.05,122.57,122.59,60609.0,117.8231,118.0822,117.6216,117.6408,60609.0
2016-11-11 10:20:00,122.73,123.15,122.63,122.75,57377.0,117.7752,118.1782,117.6792,117.7944,57377.0
2016-11-11 10:25:00,122.8,123.0,122.6,122.75,39375.0,117.8423,118.0343,117.6504,117.7944,39375.0
2016-11-11 10:30:00,122.8,122.94,122.55,122.77,81438.0,117.8423,117.9767,117.6024,117.8135,81438.0
2016-11-11 10:35:00,122.76,123.04,122.61,122.92,44979.0,117.8039,118.0726,117.66,117.9575,44979.0
2016-11-11 10:40:00,122.95,123.07,122.76,122.98,22060.0,117.9863,118.1014,117.8039,118.0151,22060.0
2016-11-11 10:45:00,123.0,123.04,122.74,122.76,15202.0,118.0343,118.0726,117.7848,117.8039,15202.0
2016-11-11 10:50:00,122.69,122.9,122.48,122.9,18260.0,117.7368,117.9383,117.5353,117.9383,18260.0
2016-11-11 10:55:00,122.84,123.05,122.64,123.0,40085.0,117.8807,118.0822,117.6888,118.0343,40085.0
2016-11-11 11:00:00,122.93,123.13,122.68,123.01,47875.0,117.9671,118.159,117.7272,118.0439,47875.0
2016-11-11 11:05:00,122.95,122.95,122.65,122.65,15588.0,117.9863,117.9863,117.6984,117.6984,15588.0
2016-11-11 11:10:00,122.64,122.75,122.32,122.75,34011.0,117.6888,117.7944,117.3817,117.7944,34011.0
2016-11-11 11:15:00,122.69,122.76,122.34,122.42,16777.0,117.7368,117.8039,117.4009,117.4777,16777.0
2016-11-11 11:20:00,122.42,122.49,122.25,122.49,16241.0,117.4777,117.5448,117.3145,117.5448,16241.0
2016-11-11 11:25:00,122.44,122.52,122.27,122.27,10688.0,117.4969,117.5736,117.3337,117.3337,10688.0
2016-11-11 11:30:00,122.28,122.54,122.25,122.35,17821.0,117.3433,117.5928,117.3145,117.4105,17821.0
2016-11-11 11:35:00,122.35,122.6,122.27,122.4,13159.0,117.4105,117.6504,117.3337,117.4585,13159.0
2016-11-11 11:40:00,122.49,122.6,122.3,122.36,9726.0,117.5448,117.6504,117.3625,117.4201,9726.0
2016-11-11 11:45:00,122.32,122.39,122.02,122.07,27669.0,117.3817,117.4489,117.0938,117.1418,27669.0
2016-11-11 11:50:00,122.11,122.23,122.0,122.07,15882.0,117.1802,117.2953,117.0746,117.1418,15882.0
2016-11-11 11:55:00,122.05,122.48,122.04,122.35,17297.0,117.1226,117.5353,117.113,117.4105,17297.0
2016-11-11 12:00:00,122.3,122.73,122.3,122.73,34534.0,117.3625,117.7752,117.3625,117.7752,34534.0
2016-11-11 12:05:00,122.75,122.95,122.71,122.93,10910.0,117.7944,117.9863,117.756,117.9671,10910.0
2016-11-11 12:10:00,122.93,123.11,122.93,123.08,14219.0,117.9671,118.1398,117.9671,118.111,14219.0
2016-11-11 12:15:00,123.08,123.16,122.9,122.91,28379.0,118.111,118.1878,117.9383,117.9479,28379.0
2016-11-11 12:20:00,122.92,123.01,122.84,122.86,22452.0,117.9575,118.0439,117.8807,117.8999,22452.0
2016-11-11 12:25:00,122.91,123.03,122.85,123.02,13485.0,117.9479,118.063,117.8903,118.0535,13485.0
2016-11-11 12:30:00,123.03,123.16,123.0,123.08,24352.0,118.063,118.1878,118.0343,118.111,24352.0
2016-11-11 12:35:00,123.06,123.2,122.98,123.04,20309.0,118.0918,118.2262,118.0151,118.0726,20309.0
2016-11-11 12:40:00,123.03,123.22,122.86,122.86,26067.0,118.063,118.2454,117.8999,117.8999,26067.0
2016-11-11 12:45:00,122.86,123.13,122.83,123.0,19128.0,117.8999,118.159,117.8711,118.0343,19128.0
2016-11-11 12:50:00,122.98,123.0,122.81,122.95,17045.0,118.0151,118.0343,117.8519,117.9863,17045.0
2016-11-11 12:55:00,122.89,122.94,122.61,122.73,13970.0,117.9287,117.9767,117.66,117.7752,13970.0
2016-11-11 13:00:00,122.7,122.7,122.43,122.58,23999.0,117.7464,117.7464,117.4873,117.6312,23999.0
2016-11-11 13:05:00,122.68,122.77,122.53,122.76,5150.0,117.7272,117.8135,117.5832,117.8039,5150.0
2016-11-11 13:10:00,122.76,122.93,122.76,122.89,18762.0,117.8039,117.9671,117.8039,117.9287,18762.0
2016-11-11 13:15:00,122.93,122.94,122.58,122.61,29087.0,117.9671,117.9767,117.6312,117.66,29087.0
2016-11-11 13:20:00,122.59,122.67,122.49,122.56,8100.0,117.6408,117.7176,117.5448,117.612,8100.0
2016-11-11 13:25:00,122.56,122.63,122.51,122.56,8399.0,117.612,117.6792,117.564,117.612,8399.0
2016-11-11 13:30:00,122.62,122.71,122.44,122.54,18254.0,117.6696,117.756,117.4969,117.5928,18254.0
2016-11-11 13:35:00,122.54,122.54,122.22,122.26,15772.0,117.5928,117.5928,117.2858,117.3241,15772.0
2016-11-11 13:40:00,122.25,122.26,122.01,122.01,27700.0,117.3145,117.3241,117.0842,117.0842,27700.0
2016-11-11 13:45:00,122.06,122.15,122.0,122.01,23488.0,117.1322,117.2186,117.0746,117.0842,23488.0
2016-11-11 13:50:00,122.02,122.11,121.97,122.02,41861.0,117.0938,117.1802,117.0458,117.0938,41861.0
2016-11-11 13:55:00,122.04,122.09,121.77,121.79,22003.0,117.113,117.161,116.8539,116.8731,22003.0
2016-11-11 14:00:00,121.82,121.88,121.5,121.51,45798.0,116.9019,116.9595,116.5948,116.6044,45798.0
2016-11-11 14:05:00,121.51,121.62,121.3,121.31,41433.0,116.6044,116.71,116.4029,116.4125,41433.0
2016-11-11 14:10:00,121.32,121.46,121.26,121.41,15937.0,116.4221,116.5564,116.3645,116.5085,15937.0
2016-11-11 14:15:00,121.37,121.61,121.27,121.36,22212.0,116.4701,116.7004,116.3741,116.4605,22212.0
2016-11-11 14:20:00,121.36,121.44,121.25,121.3,23134.0,116.4605,116.5372,116.3549,116.4029,23134.0
2016-11-11 14:25:00,121.32,121.32,121.0,121.06,47115.0,116.4221,116.4221,116.115,116.1726,47115.0
2016-11-11 14:30:00,121.0,121.12,120.89,120.89,34887.0,116.115,116.2302,116.0094,116.0094,34887.0
2016-11-11 14:35:00,120.89,121.16,120.32,120.5,110181.0,116.0094,116.2685,115.4625,115.6352,110181.0
2016-11-11 14:40:00,120.46,120.86,120.34,120.76,22146.0,115.5968,115.9807,115.4816,115.8847,22146.0
2016-11-11 14:45:00,120.83,120.91,120.6,120.65,16583.0,115.9519,116.0286,115.7312,115.7791,16583.0
2016-11-11 14:50:00,120.65,120.86,120.57,120.67,20418.0,115.7791,115.9807,115.7024,115.7983,20418.0
2016-11-11 14:55:00,120.72,120.93,120.68,120.74,18555.0,115.8463,116.0478,115.8079,115.8655,18555.0
2016-11-11 15:00:00,120.76,120.91,120.66,120.84,26110.0,115.8847,116.0286,115.7887,115.9615,26110.0
2016-11-11 15:05:00,120.85,121.02,120.78,120.8,35136.0,115.9711,116.1342,115.9039,115.9231,35136.0
2016-11-11 15:10:00,120.83,120.91,120.61,120.61,40656.0,115.9519,116.0286,115.7407,115.7407,40656.0
2016-11-11 15:15:00,120.68,120.89,120.61,120.84,26631.0,115.8079,116.0094,115.7407,115.9615,26631.0
2016-11-11 15:20:00,120.85,120.91,120.7,120.83,66463.0,115.9711,116.0286,115.8271,115.9519,66463.0
2016-11-11 15:25:00,120.84,120.9,120.68,120.89,25344.0,115.9615,116.019,115.8079,116.0094,25344.0
2016-11-11 15:30:00,120.9,120.95,120.75,120.89,73045.0,116.019,116.067,115.8751,116.0094,73045.0
2016-11-11 15:35:00,120.89,121.15,120.87,121.09,37352.0,116.0094,116.2589,115.9903,116.2014,37352.0
2016-11-11 15:40:00,121.11,121.48,121.07,121.37,42109.0,116.2206,116.5756,116.1822,116.4701,42109.0
2016-11-11 15:45:00,121.37,121.39,121.0,121.12,58535.0,116.4701,116.4893,116.115,116.2302,58535.0
2016-11-11 15:50:00,121.12,121.26,121.09,121.2,62723.0,116.2302,116.3645,116.2014,116.3069,62723.0
2016-11-11 15:55:00,121.2,121.31,121.04,121.2,193735.0,116.3069,116.4125,116.1534,116.3069,193735.0
2016-11-14 09:30:00,121.37,121.73,120.88,120.96,36059.0,116.4701,116.8155,115.9998,116.0766,36059.0
2016-11-14 09:35:00,121.02,121.06,120.2,120.32,21774.0,116.1342,116.1726,115.3473,115.4625,21774.0
2016-11-14 09:40:00,120.29,120.3,119.69,119.91,43328.0,115.4337,115.4433,114.8579,115.069,43328.0
2016-11-14 09:45:00,119.88,120.21,119.81,119.98,22777.0,115.0402,115.3569,114.973,115.1362,22777.0
2016-11-14 09:50:00,120.03,120.14,119.65,120.1,33853.0,115.1842,115.2897,114.8195,115.2513,33853.0
2016-11-14 09:55:00,120.09,120.18,119.57,119.58,42521.0,115.2417,115.3281,114.7427,114.7523,42521.0
2016-11-14 10:00:00,119.58,119.7,119.01,119.13,34717.0,114.7523,114.8675,114.2053,114.3205,34717.0
2016-11-14 10:05:00,119.12,119.68,119.01,119.65,35658.0,114.3109,114.8483,114.2053,114.8195,35658.0
2016-11-14 10:10:00,119.63,119.76,119.36,119.58,29828.0,114.8003,114.9251,114.5412,114.7523,29828.0
2016-11-14 10:15:00,119.56,119.86,119.53,119.81,32862.0,114.7331,115.021,114.7044,114.973,32862.0
2016-11-14 10:20:00,119.86,120.19,119.51,120.15,74795.0,115.021,115.3377,114.6852,115.2993,74795.0
2016-11-14 10:25:00,120.11,120.11,119.51,119.71,46628.0,115.2609,115.2609,114.6852,114.8771,46628.0
2016-11-14 10:30:00,119.64,119.78,119.46,119.55,32789.0,114.8099,114.9443,114.6372,114.7235,32789.0
2016-11-14 10:35:00,119.56,120.07,119.56,120.0,20340.0,114.7331,115.2225,114.7331,115.1554,20340.0
2016-11-14 10:40:00,120.0,120.04,119.61,119.87,21644.0,115.1554,115.1938,114.7811,115.0306,21644.0
2016-11-14 10:45:00,119.8,119.83,119.43,119.55,42727.0,114.9635,114.9922,114.6084,114.7235,42727.0
2016-11-14 10:50:00,119.54,119.76,119.5,119.57,24702.0,114.7139,114.9251,114.6756,114.7427,24702.0
2016-11-14 10:55:00,119.57,119.59,119.05,119.13,43119.0,114.7427,114.7619,114.2437,114.3205,43119.0
2016-11-14 11:00:00,119.12,119.19,118.92,118.98,44638.0,114.3109,114.3781,114.119,114.1766,44638.0
2016-11-14 11:05:00,118.99,119.08,118.58,118.85,24998.0,114.1862,114.2725,113.7927,114.0518,24998.0
2016-11-14 11:10:00,118.85,119.03,118.78,119.0,25822.0,114.0518,114.2245,113.9846,114.1957,25822.0
2016-11-14 11:15:00,119.0,119.09,118.85,119.01,55896.0,114.1957,114.2821,114.0518,114.2053,55896.0
2016-11-14 11:20:00,119.0,119.07,118.68,118.92,22800.0,114.1957,114.2629,113.8887,114.119,22800.0
2016-11-14 11:25:00,118.92,118.93,118.69,118.69,21208.0,114.119,114.1286,113.8983,113.8983,21208.0
2016-11-14 11:30:00,118.67,118.81,117.96,117.98,65089.0,113.8791,114.0134,113.1977,113.2169,65089.0
2016-11-14 11:35:00,117.99,118.55,117.84,118.45,72747.0,113.2265,113.7639,113.0826,113.668,72747.0
2016-11-14 11:40:00,118.45,118.46,118.29,118.4,19608.0,113.668,113.6775,113.5144,113.62,19608.0
2016-11-14 11:45:00,118.37,118.56,118.27,118.45,17757.0,113.5912,113.7735,113.4952,113.668,17757.0
2016-11-14 11:50:00,118.48,118.75,118.48,118.71,65018.0,113.6967,113.9558,113.6967,113.9175,65018.0
2016-11-14 11:55:00,118.7,118.8,118.35,118.42,29800.0,113.9079,114.0038,113.572,113.6392,29800.0
2016-11-14 12:00:00,118.47,118.53,118.36,118.45,8461.0,113.6871,113.7447,113.5816,113.668,8461.0
2016-11-14 12:05:00,118.45,118.54,117.96,118.0,31030.0,113.668,113.7543,113.1977,113.2361,31030.0
2016-11-14 12:10:00,118.0,118.11,117.86,118.0,51760.0,113.2361,113.3417,113.1018,113.2361,51760.0
2016-11-14 12:15:00,118.0,118.03,117.84,117.92,36224.0,113.2361,113.2649,113.0826,113.1593,36224.0
2016-11-14 12:20:00,117.88,117.92,117.71,117.72,26946.0,113.121,113.1593,112.9578,112.9674,26946.0
2016-11-14 12:25:00,117.73,117.75,117.35,117.62,77578.0,112.977,112.9962,112.6124,112.8715,77578.0
2016-11-14 12:30:00,117.61,117.79,117.46,117.55,45908.0,112.8619,113.0346,112.7179,112.8043,45908.0
2016-11-14 12:35:00,117.53,117.72,117.41,117.56,80917.0,112.7851,112.9674,112.6699,112.8139,80917.0
2016-11-14 12:40:00,117.57,117.6,117.37,117.49,35700.0,112.8235,112.8523,112.6316,112.7467,35700.0
2016-11-14 12:45:00,117.49,117.74,117.47,117.67,19431.0,112.7467,112.9866,112.7275,112.9194,19431.0
2016-11-14 12:50:00,117.7,118.03,117.7,117.87,17697.0,112.9482,113.2649,112.9482,113.1114,17697.0
2016-11-14 12:55:00,117.81,118.07,117.71,117.93,14187.0,113.0538,113.3033,112.9578,113.1689,14187.0
2016-11-14 13:00:00,117.95,118.06,117.87,117.93,24581.0,113.1881,113.2937,113.1114,113.1689,24581.0
2016-11-14 13:05:00,117.91,118.29,117.82,118.29,16301.0,113.1498,113.5144,113.0634,113.5144,16301.0
2016-11-14 13:10:00,118.25,118.66,118.21,118.54,46293.0,113.476,113.8695,113.4376,113.7543,46293.0
2016-11-14 13:15:00,118.51,118.6,118.4,118.56,20908.0,113.7255,113.8119,113.62,113.7735,20908.0
2016-11-14 13:20:00,118.57,118.7,118.47,118.52,14312.0,113.7831,113.9079,113.6871,113.7351,14312.0
2016-11-14 13:25:00,118.49,118.98,118.34,118.74,15833.0,113.7063,114.1766,113.5624,113.9462,15833.0
2016-11-14 13:30:00,118.77,119.14,118.64,118.73,23473.0,113.975,114.3301,113.8503,113.9366,23473.0
2016-11-14 13:35:00,118.79,118.93,118.74,118.75,9500.0,113.9942,114.1286,113.9462,113.9558,9500.0
2016-11-14 13:40:00,118.74,118.78,118.53,118.56,11898.0,113.9462,113.9846,113.7447,113.7735,11898.0
2016-11-14 13:45:00,118.53,118.6,118.27,118.42,16287.0,113.7447,113.8119,113.4952,113.6392,16287.0
2016-11-14 13:50:00,118.45,118.72,118.42,118.69,5461.0,113.668,113.9271,113.6392,113.8983,5461.0
2016-11-14 13:55:00,118.61,118.65,118.32,118.51,19787.0,113.8215,113.8599,113.5432,113.7255,19787.0
2016-11-14 14:00:00,118.49,118.62,118.37,118.46,13151.0,113.7063,113.8311,113.5912,113.6775,13151.0
2016-11-14 14:05:00,118.45,118.75,118.41,118.75,13775.0,113.668,113.9558,113.6296,113.9558,13775.0
2016-11-14 14:10:00,118.74,118.94,118.67,118.94,20465.0,113.9462,114.1382,113.8791,114.1382,20465.0
2016-11-14 14:15:00,118.88,119.14,118.86,119.11,21982.0,114.0806,114.3301,114.0614,114.3013,21982.0
2016-11-14 14:20:00,119.09,119.31,119.04,119.27,14400.0,114.2821,114.4932,114.2341,114.4548,14400.0
2016-11-14 14:25:00,119.24,119.42,119.15,119.37,22160.0,114.4261,114.5988,114.3397,114.5508,22160.0
2016-11-14 14:30:00,119.39,119.52,119.14,119.14,42134.0,114.57,114.6948,114.3301,114.3301,42134.0
2016-11-14 14:35:00,119.13,119.16,119.04,119.11,9683.0,114.3205,114.3493,114.2341,114.3013,9683.0
2016-11-14 14:40:00,119.08,119.29,119.03,119.03,18162.0,114.2725,114.474,114.2245,114.2245,18162.0
2016-11-14 14:45:00,119.04,119.5,119.0,119.5,16403.0,114.2341,114.6756,114.1957,114.6756,16403.0
2016-11-14 14:50:00,119.5,119.68,119.45,119.65,12440.0,114.6756,114.8483,114.6276,114.8195,12440.0
2016-11-14 14:55:00,119.63,119.98,119.62,119.98,33940.0,114.8003,115.1362,114.7907,115.1362,33940.0
2016-11-14 15:00:00,119.93,119.99,119.79,119.83,49091.0,115.0882,115.1458,114.9539,114.9922,49091.0
2016-11-14 15:05:00,119.83,119.84,119.54,119.59,15875.0,114.9922,115.0018,114.7139,114.7619,15875.0
2016-11-14 15:10:00,119.6,119.69,119.48,119.53,15303.0,114.7715,114.8579,114.6564,114.7044,15303.0
2016-11-14 15:15:00,119.48,119.64,119.39,119.53,16692.0,114.6564,114.8099,114.57,114.7044,16692.0
2016-11-14 15:20:00,119.48,119.55,119.39,119.48,16110.0,114.6564,114.7235,114.57,114.6564,16110.0
2016-11-14 15:25:00,119.48,119.48,119.32,119.41,11211.0,114.6564,114.6564,114.5028,114.5892,11211.0
2016-11-14 15:30:00,119.44,119.57,119.41,119.52,26410.0,114.618,114.7427,114.5892,114.6948,26410.0
2016-11-14 15:35:00,119.51,119.51,119.35,119.38,27159.0,114.6852,114.6852,114.5316,114.5604,27159.0
2016-11-14 15:40:00,119.36,119.36,119.06,119.19,23972.0,114.5412,114.5412,114.2533,114.3781,23972.0
2016-11-14 15:45:00,119.18,119.23,119.06,119.06,32189.0,114.3685,114.4165,114.2533,114.2533,32189.0
2016-11-14 15:50:00,119.05,119.25,119.04,119.16,46695.0,114.2437,114.4357,114.2341,114.3493,46695.0
2016-11-14 15:55:00,119.17,119.23,119.06,119.16,61436.0,114.3589,114.4165,114.2533,114.3493,61436.0
2016-11-15 09:30:00,121.95,122.74,121.24,122.25,111750.0,117.2729,118.0326,116.5902,117.5614,111750.0
2016-11-15 09:35:00,122.41,122.82,122.12,122.46,67165.0,117.7153,118.1096,117.4364,117.7634,67165.0
2016-11-15 09:40:00,122.51,122.53,122.04,122.13,21680.0,117.8115,117.8307,117.3595,117.446,21680.0
2016-11-15 09:45:00,122.13,122.28,122.03,122.28,12600.0,117.446,117.5903,117.3499,117.5903,12600.0
2016-11-15 09:50:00,122.24,122.88,122.14,122.57,23853.0,117.5518,118.1673,117.4557,117.8692,23853.0
2016-11-15 09:55:00,122.51,122.63,122.13,122.61,24611.0,117.8115,117.9269,117.446,117.9076,24611.0
2016-11-15 10:00:00,122.57,122.69,122.43,122.65,25639.0,117.8692,117.9846,117.7345,117.9461,25639.0
2016-11-15 10:05:00,122.68,122.9,122.51,122.62,21761.0,117.9749,118.1865,117.8115,117.9172,21761.0
2016-11-15 10:10:00,122.65,122.78,122.39,122.39,31182.0,117.9461,118.0711,117.6961,117.6961,31182.0
2016-11-15 10:15:00,122.34,122.48,122.08,122.28,20441.0,117.648,117.7826,117.398,117.5903,20441.0
2016-11-15 10:20:00,122.31,122.84,122.3,122.78,18967.0,117.6191,118.1288,117.6095,118.0711,18967.0
2016-11-15 10:25:00,122.8,122.85,122.26,122.38,36004.0,118.0903,118.1384,117.5711,117.6865,36004.0
2016-11-15 10:30:00,122.38,122.51,122.12,122.22,22169.0,117.6865,117.8115,117.4364,117.5326,22169.0
2016-11-15 10:35:00,122.25,122.39,122.19,122.25,13251.0,117.5614,117.6961,117.5037,117.5614,13251.0
2016-11-15 10:40:00,122.25,122.25,121.97,122.0,17625.0,117.5614,117.5614,117.2922,117.321,17625.0
2016-11-15 10:45:00,122.01,122.18,121.98,122.16,9500.0,117.3306,117.4941,117.3018,117.4749,9500.0
2016-11-15 10:50:00,122.2,122.23,121.92,122.07,14868.0,117.5134,117.5422,117.2441,117.3883,14868.0
2016-11-15 10:55:00,122.11,122.36,122.11,122.36,10359.0,117.4268,117.6672,117.4268,117.6672,10359.0
2016-11-15 11:00:00,122.38,122.5,122.29,122.48,19632.0,117.6865,117.8018,117.5999,117.7826,19632.0
2016-11-15 11:05:00,122.5,122.98,122.49,122.89,70134.0,117.8018,118.2634,117.7922,118.1769,70134.0
2016-11-15 11:10:00,122.93,123.01,122.54,122.59,25104.0,118.2154,118.2923,117.8403,117.8884,25104.0
2016-11-15 11:15:00,122.6,122.95,122.6,122.68,15081.0,117.898,118.2346,117.898,117.9749,15081.0
2016-11-15 11:20:00,122.69,122.99,122.64,122.95,8578.0,117.9846,118.2731,117.9365,118.2346,8578.0
2016-11-15 11:25:00,122.94,123.07,122.68,123.03,74045.0,118.225,118.35,117.9749,118.3115,74045.0
2016-11-15 11:30:00,123.01,123.09,122.9,123.01,15066.0,118.2923,118.3692,118.1865,118.2923,15066.0
2016-11-15 11:35:00,123.01,123.2,122.96,122.96,36240.0,118.2923,118.475,118.2442,118.2442,36240.0
2016-11-15 11:40:00,122.91,122.94,122.7,122.72,14142.0,118.1961,118.225,117.9942,118.0134,14142.0
2016-11-15 11:45:00,122.77,122.8,122.56,122.75,8871.0,118.0615,118.0903,117.8595,118.0423,8871.0
2016-11-15 11:50:00,122.77,122.87,122.74,122.81,13806.0,118.0615,118.1577,118.0326,118.1,13806.0
2016-11-15 11:55:00,122.85,123.13,122.83,122.99,9005.0,118.1384,118.4077,118.1192,118.2731,9005.0
2016-11-15 12:00:00,122.99,123.17,122.88,123.16,20410.0,118.2731,118.4462,118.1673,118.4365,20410.0
2016-11-15 12:05:00,123.17,123.42,123.12,123.42,15323.0,118.4462,118.6866,118.3981,118.6866,15323.0
2016-11-15 12:10:00,123.38,123.42,123.25,123.38,16864.0,118.6481,118.6866,118.5231,118.6481,16864.0
2016-11-15 12:15:00,123.4,123.58,123.33,123.5,21612.0,118.6673,118.8404,118.6,118.7635,21612.0
2016-11-15 12:20:00,123.47,123.62,123.46,123.53,45297.0,118.7346,118.8789,118.725,118.7923,45297.0
2016-11-15 12:25:00,123.5,123.5,123.26,123.4,3810.0,118.7635,118.7635,118.5327,118.6673,3810.0
2016-11-15 12:30:00,123.35,123.4,123.25,123.4,8302.0,118.6192,118.6673,118.5231,118.6673,8302.0
2016-11-15 12:35:00,123.35,123.37,123.27,123.32,10558.0,118.6192,118.6385,118.5423,118.5904,10558.0
2016-11-15 12:40:00,123.31,123.37,122.94,122.94,15409.0,118.5808,118.6385,118.225,118.225,15409.0
2016-11-15 12:45:00,122.99,123.08,122.96,123.07,5100.0,118.2731,118.3596,118.2442,118.35,5100.0
2016-11-15 12:50:00,123.05,123.1,122.95,123.09,5028.0,118.3308,118.3788,118.2346,118.3692,5028.0
2016-11-15 12:55:00,123.09,123.25,123.04,123.21,6871.0,118.3692,118.5231,118.3211,118.4846,6871.0
2016-11-15 13:00:00,123.22,123.49,123.19,123.48,23405.0,118.4942,118.7539,118.4654,118.7443,23405.0
2016-11-15 13:05:00,123.48,123.54,123.42,123.54,27604.0,118.7443,118.802,118.6866,118.802,27604.0
2016-11-15 13:10:00,123.52,123.68,123.5,123.68,9405.0,118.7827,118.9366,118.7635,118.9366,9405.0
2016-11-15 13:15:00,123.69,124.0,123.68,123.93,21830.0,118.9462,119.2443,118.9366,119.177,21830.0
2016-11-15 13:20:00,123.9,123.9,123.73,123.85,9936.0,119.1482,119.1482,118.9847,119.1001,9936.0
2016-11-15 13:25:00,123.84,124.04,123.83,123.92,66640.0,119.0905,119.2828,119.0808,119.1674,66640.0
2016-11-15 13:30:00,123.94,124.31,123.9,124.28,13540.0,119.1866,119.5424,119.1482,119.5136,13540.0
2016-11-15 13:35:00,124.26,124.26,124.07,124.15,10044.0,119.4943,119.4943,119.3116,119.3886,10044.0
2016-11-15 13:40:00,124.18,124.22,123.96,123.96,8503.0,119.4174,119.4559,119.2059,119.2059,8503.0
2016-11-15 13:45:00,124.0,124.05,123.8,123.87,20193.0,119.2443,119.2924,119.052,119.1193,20193.0
2016-11-15 13:50:00,123.91,123.91,123.68,123.88,11321.0,119.1578,119.1578,118.9366,119.1289,11321.0
2016-11-15 13:55:00,123.9,123.99,123.78,123.97,13319.0,119.1482,119.2347,119.0328,119.2155,13319.0
2016-11-15 14:00:00,123.97,124.19,123.96,124.0,11022.0,119.2155,119.427,119.2059,119.2443,11022.0
2016-11-15 14:05:00,123.94,124.08,123.93,124.02,10097.0,119.1866,119.3213,119.177,119.2636,10097.0
2016-11-15 14:10:00,124.06,124.29,124.06,124.24,8131.0,119.302,119.5232,119.302,119.4751,8131.0
2016-11-15 14:15:00,124.22,124.3,124.13,124.3,10055.0,119.4559,119.5328,119.3693,119.5328,10055.0
2016-11-15 14:20:00,124.26,124.29,124.08,124.08,11121.0,119.4943,119.5232,119.3213,119.3213,11121.0
2016-11-15 14:25:00,124.08,124.23,124.0,124.18,9397.0,119.3213,119.4655,119.2443,119.4174,9397.0
2016-11-15 14:30:00,124.26,124.3,124.19,124.28,13487.0,119.4943,119.5328,119.427,119.5136,13487.0
2016-11-15 14:35:00,124.24,124.52,124.24,124.4,11702.0,119.4751,119.7444,119.4751,119.629,11702.0
2016-11-15 14:40:00,124.43,124.58,124.4,124.56,24258.0,119.6578,119.8021,119.629,119.7828,24258.0
2016-11-15 14:45:00,124.56,124.69,124.46,124.64,55389.0,119.7828,119.9079,119.6867,119.8598,55389.0
2016-11-15 14:50:00,124.59,124.69,124.32,124.69,12030.0,119.8117,119.9079,119.552,119.9079,12030.0
2016-11-15 14:55:00,124.66,124.76,124.58,124.68,18671.0,119.879,119.9752,119.8021,119.8982,18671.0
2016-11-15 15:00:00,124.63,124.72,124.55,124.58,33666.0,119.8502,119.9367,119.7732,119.8021,33666.0
2016-11-15 15:05:00,124.58,124.58,124.26,124.34,11764.0,119.8021,119.8021,119.4943,119.5713,11764.0
2016-11-15 15:10:00,124.34,124.34,123.93,124.0,88691.0,119.5713,119.5713,119.177,119.2443,88691.0
2016-11-15 15:15:00,124.0,124.16,123.97,124.04,28976.0,119.2443,119.3982,119.2155,119.2828,28976.0
2016-11-15 15:20:00,124.04,124.13,123.95,123.96,17364.0,119.2828,119.3693,119.1962,119.2059,17364.0
2016-11-15 15:25:00,123.95,124.01,123.79,123.81,16682.0,119.1962,119.2539,119.0424,119.0616,16682.0
2016-11-15 15:30:00,123.82,123.98,123.6,123.6,53894.0,119.0712,119.2251,118.8597,118.8597,53894.0
2016-11-15 15:35:00,123.63,123.81,123.6,123.78,25032.0,118.8885,119.0616,118.8597,119.0328,25032.0
2016-11-15 15:40:00,123.79,123.96,123.73,123.83,52679.0,119.0424,119.2059,118.9847,119.0808,52679.0
2016-11-15 15:45:00,123.83,123.88,123.71,123.73,33846.0,119.0808,119.1289,118.9654,118.9847,33846.0
2016-11-15 15:50:00,123.72,123.72,123.58,123.59,65926.0,118.9751,118.9751,118.8404,118.85,65926.0
2016-11-15 15:55:00,123.6,123.63,123.43,123.54,96399.0,118.8597,118.8885,118.6962,118.802,96399.0
2016-11-16 09:30:00,122.97,123.54,122.92,123.38,26667.0,118.2538,118.802,118.2057,118.6481,26667.0
2016-11-16 09:35:00,123.29,123.73,123.24,123.56,27267.0,118.5616,118.9847,118.5135,118.8212,27267.0
2016-11-16 09:40:00,123.58,124.01,123.38,123.96,55095.0,118.8404,119.2539,118.6481,119.2059,55095.0
2016-11-16 09:45:00,124.01,124.15,123.38,123.53,26170.0,119.2539,119.3886,118.6481,118.7923,26170.0
2016-11-16 09:50:00,123.48,123.5,122.92,122.96,17619.0,118.7443,118.7635,118.2057,118.2442,17619.0
2016-11-16 09:55:00,123.19,123.35,122.94,122.94,9998.0,118.4654,118.6192,118.225,118.225,9998.0
2016-11-16 10:00:00,123.13,123.41,123.1,123.33,15340.0,118.4077,118.6769,118.3788,118.6,15340.0
2016-11-16 10:05:00,123.44,123.52,123.24,123.41,21432.0,118.7058,118.7827,118.5135,118.6769,21432.0
2016-11-16 10:10:00,123.41,123.5,123.31,123.43,10408.0,118.6769,118.7635,118.5808,118.6962,10408.0
2016-11-16 10:15:00,123.45,123.83,123.44,123.76,18982.0,118.7154,119.0808,118.7058,119.0135,18982.0
2016-11-16 10:20:00,123.83,124.15,123.82,124.08,27269.0,119.0808,119.3886,119.0712,119.3213,27269.0
2016-11-16 10:25:00,124.09,124.4,124.0,124.4,34000.0,119.3309,119.629,119.2443,119.629,34000.0
2016-11-16 10:30:00,124.36,124.89,124.32,124.75,50650.0,119.5905,120.1002,119.552,119.9656,50650.0
2016-11-16 10:35:00,124.75,125.08,124.75,124.91,56854.0,119.9656,120.2829,119.9656,120.1194,56854.0
2016-11-16 10:40:00,124.95,125.09,124.74,124.87,16691.0,120.1579,120.2925,119.9559,120.081,16691.0
2016-11-16 10:45:00,124.87,125.13,124.83,124.98,11694.0,120.081,120.331,120.0425,120.1867,11694.0
2016-11-16 10:50:00,125.02,125.03,124.6,124.72,9240.0,120.2252,120.2348,119.8213,119.9367,9240.0
2016-11-16 10:55:00,124.71,124.89,124.64,124.75,16063.0,119.9271,120.1002,119.8598,119.9656,16063.0
2016-11-16 11:00:00,124.8,124.9,124.53,124.78,27103.0,120.0136,120.1098,119.754,119.9944,27103.0
2016-11-16 11:05:00,124.82,125.03,124.8,125.03,10200.0,120.0329,120.2348,120.0136,120.2348,10200.0
2016-11-16 11:10:00,124.95,125.04,124.89,124.91,9624.0,120.1579,120.2444,120.1002,120.1194,9624.0
2016-11-16 11:15:00,124.88,124.91,124.78,124.8,7715.0,120.0906,120.1194,119.9944,120.0136,7715.0
2016-11-16 11:20:00,124.78,124.82,124.59,124.82,11685.0,119.9944,120.0329,119.8117,120.0329,11685.0
2016-11-16 11:25:00,124.84,124.98,124.8,124.91,9674.0,120.0521,120.1867,120.0136,120.1194,9674.0
2016-11-16 11:30:00,124.93,125.01,124.78,124.95,4053.0,120.1387,120.2156,119.9944,120.1579,4053.0
2016-11-16 11:35:00,124.99,125.02,124.88,124.97,10283.0,120.1964,120.2252,120.0906,120.1771,10283.0
2016-11-16 11:40:00,124.99,125.04,124.63,124.64,8400.0,120.1964,120.2444,119.8502,119.8598,8400.0
2016-11-16 11:45:00,124.62,124.81,124.58,124.7,9256.0,119.8405,120.0233,119.8021,119.9175,9256.0
2016-11-16 11:50:00,124.67,124.7,124.43,124.66,12811.0,119.8886,119.9175,119.6578,119.879,12811.0
2016-11-16 11:55:00,124.7,124.77,124.53,124.57,7236.0,119.9175,119.9848,119.754,119.7925,7236.0
2016-11-16 12:00:00,124.55,124.59,124.34,124.34,12269.0,119.7732,119.8117,119.5713,119.5713,12269.0
2016-11-16 12:05:00,124.32,124.51,124.32,124.41,6731.0,119.552,119.7348,119.552,119.6386,6731.0
2016-11-16 12:10:00,124.5,124.62,124.45,124.53,5591.0,119.7251,119.8405,119.6771,119.754,5591.0
2016-11-16 12:15:00,124.54,124.64,124.4,124.4,8400.0,119.7636,119.8598,119.629,119.629,8400.0
2016-11-16 12:20:00,124.37,124.61,124.37,124.47,3120.0,119.6001,119.8309,119.6001,119.6963,3120.0
2016-11-16 12:25:00,124.5,124.59,124.38,124.49,6464.0,119.7251,119.8117,119.6097,119.7155,6464.0
2016-11-16 12:30:00,124.41,124.54,124.41,124.54,5459.0,119.6386,119.7636,119.6386,119.7636,5459.0
2016-11-16 12:35:00,124.5,124.64,124.44,124.55,5286.0,119.7251,119.8598,119.6674,119.7732,5286.0
2016-11-16 12:40:00,124.54,124.65,124.47,124.65,5774.0,119.7636,119.8694,119.6963,119.8694,5774.0
2016-11-16 12:45:00,124.64,124.66,124.48,124.48,8112.0,119.8598,119.879,119.7059,119.7059,8112.0
2016-11-16 12:50:00,124.56,124.67,124.46,124.57,5720.0,119.7828,119.8886,119.6867,119.7925,5720.0
2016-11-16 12:55:00,124.56,124.68,124.5,124.59,6355.0,119.7828,119.8982,119.7251,119.8117,6355.0
2016-11-16 13:00:00,124.57,124.61,124.4,124.43,4642.0,119.7925,119.8309,119.629,119.6578,4642.0
2016-11-16 13:05:00,124.41,124.47,124.26,124.4,6920.0,119.6386,119.6963,119.4943,119.629,6920.0
2016-11-16 13:10:00,124.44,124.58,124.43,124.58,2332.0,119.6674,119.8021,119.6578,119.8021,2332.0
2016-11-16 13:15:00,124.63,124.66,124.37,124.39,5232.0,119.8502,119.879,119.6001,119.6194,5232.0
2016-11-16 13:20:00,124.44,124.53,124.35,124.48,3793.0,119.6674,119.754,119.5809,119.7059,3793.0
2016-11-16 13:25:00,124.41,124.56,124.38,124.49,5375.0,119.6386,119.7828,119.6097,119.7155,5375.0
2016-11-16 13:30:00,124.51,124.56,124.35,124.38,5289.0,119.7348,119.7828,119.5809,119.6097,5289.0
2016-11-16 13:35:00,124.36,124.54,124.28,124.48,5199.0,119.5905,119.7636,119.5136,119.7059,5199.0
2016-11-16 13:40:00,124.38,124.49,124.37,124.43,5094.0,119.6097,119.7155,119.6001,119.6578,5094.0
2016-11-16 13:45:00,124.44,124.49,124.42,124.43,2400.0,119.6674,119.7155,119.6482,119.6578,2400.0
2016-11-16 13:50:00,124.45,124.55,124.42,124.5,6785.0,119.6771,119.7732,119.6482,119.7251,6785.0
2016-11-16 13:55:00,124.48,124.51,124.43,124.48,4968.0,119.7059,119.7348,119.6578,119.7059,4968.0
2016-11-16 14:00:00,124.43,124.59,124.39,124.49,8519.0,119.6578,119.8117,119.6194,119.7155,8519.0
2016-11-16 14:05:00,124.45,124.6,124.43,124.54,3300.0,119.6771,119.8213,119.6578,119.7636,3300.0
2016-11-16 14:10:00,124.52,124.54,124.42,124.45,5100.0,119.7444,119.7636,119.6482,119.6771,5100.0
2016-11-16 14:15:00,124.43,124.61,124.43,124.55,5500.0,119.6578,119.8309,119.6578,119.7732,5500.0
2016-11-16 14:20:00,124.47,124.59,124.46,124.49,3250.0,119.6963,119.8117,119.6867,119.7155,3250.0
2016-11-16 14:25:00,124.47,124.61,124.42,124.55,4738.0,119.6963,119.8309,119.6482,119.7732,4738.0
2016-11-16 14:30:00,124.52,124.7,124.49,124.7,7700.0,119.7444,119.9175,119.7155,119.9175,7700.0
2016-11-16 14:35:00,124.72,124.76,124.65,124.7,8100.0,119.9367,119.9752,119.8694,119.9175,8100.0
2016-11-16 14:40:00,124.72,124.94,124.69,124.84,6519.0,119.9367,120.1483,119.9079,120.0521,6519.0
2016-11-16 14:45:00,124.81,124.93,124.77,124.9,5807.0,120.0233,120.1387,119.9848,120.1098,5807.0
2016-11-16 14:50:00,124.88,124.96,124.79,124.9,6661.0,120.0906,120.1675,120.004,120.1098,6661.0
2016-11-16 14:55:00,124.89,125.23,124.88,125.22,21198.0,120.1002,120.4271,120.0906,120.4175,21198.0
2016-11-16 15:00:00,125.22,125.22,125.07,125.11,12900.0,120.4175,120.4175,120.2733,120.3117,12900.0
2016-11-16 15:05:00,125.14,125.15,124.99,125.02,14817.0,120.3406,120.3502,120.1964,120.2252,14817.0
2016-11-16 15:10:00,125.03,125.23,125.03,125.17,12618.0,120.2348,120.4271,120.2348,120.3694,12618.0
2016-11-16 15:15:00,125.18,125.43,125.17,125.41,22479.0,120.3791,120.6195,120.3694,120.6002,22479.0
2016-11-16 15:20:00,125.39,125.5,125.35,125.5,18941.0,120.581,120.6868,120.5425,120.6868,18941.0
2016-11-16 15:25:00,125.49,125.5,125.27,125.29,16310.0,120.6772,120.6868,120.4656,120.4848,16310.0
2016-11-16 15:30:00,125.33,125.37,125.26,125.33,17379.0,120.5233,120.5618,120.456,120.5233,17379.0
2016-11-16 15:35:00,125.33,125.36,125.27,125.35,24738.0,120.5233,120.5522,120.4656,120.5425,24738.0
2016-11-16 15:40:00,125.36,125.45,125.29,125.42,37314.0,120.5522,120.6387,120.4848,120.6099,37314.0
2016-11-16 15:45:00,125.41,125.49,125.36,125.36,34084.0,120.6002,120.6772,120.5522,120.5522,34084.0
2016-11-16 15:50:00,125.36,125.44,125.3,125.35,45986.0,120.5522,120.6291,120.4945,120.5425,45986.0
2016-11-16 15:55:00,125.34,125.46,125.2,125.2,158461.0,120.5329,120.6483,120.3983,120.3983,158461.0
2016-11-17 09:30:00,125.4,125.87,125.14,125.83,134442.0,120.5906,121.0426,120.3406,121.0041,134442.0
2016-11-17 09:35:00,125.9,126.08,125.41,125.57,19319.0,121.0715,121.2445,120.6002,120.7541,19319.0
2016-11-17 09:40:00,125.51,125.95,125.31,125.75,73137.0,120.6964,121.1195,120.5041,120.9272,73137.0
2016-11-17 09:45:00,125.72,126.28,125.7,126.26,44644.0,120.8984,121.4369,120.8791,121.4176,44644.0
2016-11-17 09:50:00,126.3,126.41,126.23,126.23,36686.0,121.4561,121.5619,121.3888,121.3888,36686.0
2016-11-17 09:55:00,126.2,126.59,126.2,126.47,28235.0,121.3599,121.735,121.3599,121.6196,28235.0
2016-11-17 10:00:00,126.47,126.51,126.18,126.5,31873.0,121.6196,121.6581,121.3407,121.6484,31873.0
2016-11-17 10:05:00,126.49,126.61,126.44,126.57,16037.0,121.6388,121.7542,121.5907,121.7158,16037.0
2016-11-17 10:10:00,126.56,126.72,126.55,126.72,12934.0,121.7061,121.86,121.6965,121.86,12934.0
2016-11-17 10:15:00,126.68,126.91,126.5,126.65,29769.0,121.8215,122.0427,121.6484,121.7927,29769.0
2016-11-17 10:20:00,126.64,126.85,126.63,126.77,14107.0,121.7831,121.985,121.7735,121.9081,14107.0
2016-11-17 10:25:00,126.77,126.79,126.52,126.7,40421.0,121.9081,121.9273,121.6677,121.8408,40421.0
2016-11-17 10:30:00,126.7,126.7,126.11,126.12,14190.0,121.8408,121.8408,121.2734,121.283,14190.0
2016-11-17 10:35:00,126.2,126.43,126.17,126.43,14628.0,121.3599,121.5811,121.3311,121.5811,14628.0
2016-11-17 10:40:00,126.39,126.69,126.39,126.61,13698.0,121.5427,121.8312,121.5427,121.7542,13698.0
2016-11-17 10:45:00,126.69,126.77,126.58,126.75,9900.0,121.8312,121.9081,121.7254,121.8889,9900.0
2016-11-17 10:50:00,126.67,126.7,126.45,126.62,12968.0,121.8119,121.8408,121.6004,121.7638,12968.0
2016-11-17 10:55:00,126.61,126.79,126.57,126.63,19013.0,121.7542,121.9273,121.7158,121.7735,19013.0
2016-11-17 11:00:00,126.57,126.63,126.33,126.43,10612.0,121.7158,121.7735,121.485,121.5811,10612.0
2016-11-17 11:05:00,126.49,126.67,126.45,126.54,43981.0,121.6388,121.8119,121.6004,121.6869,43981.0
2016-11-17 11:10:00,126.55,126.89,126.54,126.65,69797.0,121.6965,122.0235,121.6869,121.7927,69797.0
2016-11-17 11:15:00,126.68,126.73,126.56,126.73,14194.0,121.8215,121.8696,121.7061,121.8696,14194.0
2016-11-17 11:20:00,126.73,126.73,126.56,126.63,16320.0,121.8696,121.8696,121.7061,121.7735,16320.0
2016-11-17 11:25:00,126.62,126.65,126.55,126.64,10214.0,121.7638,121.7927,121.6965,121.7831,10214.0
2016-11-17 11:30:00,126.64,126.69,126.55,126.62,12532.0,121.7831,121.8312,121.6965,121.7638,12532.0
2016-11-17 11:35:00,126.67,126.72,126.6,126.67,20851.0,121.8119,121.86,121.7446,121.8119,20851.0
2016-11-17 11:40:00,126.66,126.74,126.55,126.55,21916.0,121.8023,121.8792,121.6965,121.6965,21916.0
2016-11-17 11:45:00,126.55,126.81,126.54,126.77,35566.0,121.6965,121.9466,121.6869,121.9081,35566.0
2016-11-17 11:50:00,126.77,126.9,126.68,126.85,32811.0,121.9081,122.0331,121.8215,121.985,32811.0
2016-11-17 11:55:00,126.86,126.89,126.69,126.77,16025.0,121.9946,122.0235,121.8312,121.9081,16025.0
2016-11-17 12:00:00,126.83,126.91,126.76,126.89,7437.0,121.9658,122.0427,121.8985,122.0235,7437.0
2016-11-17 12:05:00,126.91,126.97,126.66,126.76,42300.0,122.0427,122.1004,121.8023,121.8985,42300.0
2016-11-17 12:10:00,126.79,126.79,126.51,126.71,12302.0,121.9273,121.9273,121.6581,121.8504,12302.0
2016-11-17 12:15:00,126.71,126.79,126.55,126.55,10560.0,121.8504,121.9273,121.6965,121.6965,10560.0
2016-11-17 12:20:00,126.61,126.8,126.6,126.74,11150.0,121.7542,121.9369,121.7446,121.8792,11150.0
2016-11-17 12:25:00,126.75,126.76,126.62,126.7,14411.0,121.8889,121.8985,121.7638,121.8408,14411.0
2016-11-17 12:30:00,126.65,126.77,126.59,126.72,14600.0,121.7927,121.9081,121.735,121.86,14600.0
2016-11-17 12:35:00,126.61,126.79,126.61,126.76,20582.0,121.7542,121.9273,121.7542,121.8985,20582.0
2016-11-17 12:40:00,126.7,127.05,126.7,127.02,45911.0,121.8408,122.1773,121.8408,122.1485,45911.0
2016-11-17 12:45:00,127.08,127.11,126.91,127.09,33598.0,122.2062,122.235,122.0427,122.2158,33598.0
2016-11-17 12:50:00,127.1,127.12,126.95,126.96,23421.0,122.2254,122.2447,122.0812,122.0908,23421.0
2016-11-17 12:55:00,126.99,127.05,126.91,127.02,7435.0,122.1196,122.1773,122.0427,122.1485,7435.0
2016-11-17 13:00:00,127.02,127.02,126.87,126.96,7331.0,122.1485,122.1485,122.0042,122.0908,7331.0
2016-11-17 13:05:00,126.9,126.93,126.8,126.8,7404.0,122.0331,122.0619,121.9369,121.9369,7404.0
2016-11-17 13:10:00,126.83,126.83,126.62,126.71,12179.0,121.9658,121.9658,121.7638,121.8504,12179.0
2016-11-17 13:15:00,126.78,126.87,126.71,126.71,23689.0,121.9177,122.0042,121.8504,121.8504,23689.0
2016-11-17 13:20:00,126.71,126.88,126.67,126.7,22968.0,121.8504,122.0139,121.8119,121.8408,22968.0
2016-11-17 13:25:00,126.71,126.73,126.59,126.7,10932.0,121.8504,121.8696,121.735,121.8408,10932.0
2016-11-17 13:30:00,126.74,126.81,126.68,126.81,8033.0,121.8792,121.9466,121.8215,121.9466,8033.0
2016-11-17 13:35:00,126.81,126.91,126.69,126.91,16382.0,121.9466,122.0427,121.8312,122.0427,16382.0
2016-11-17 13:40:00,126.9,126.93,126.82,126.93,3003.0,122.0331,122.0619,121.9562,122.0619,3003.0
2016-11-17 13:45:00,126.92,126.95,126.83,126.93,8365.0,122.0523,122.0812,121.9658,122.0619,8365.0
2016-11-17 13:50:00,126.93,126.93,126.61,126.66,9524.0,122.0619,122.0619,121.7542,121.8023,9524.0
2016-11-17 13:55:00,126.7,126.71,126.55,126.55,8807.0,121.8408,121.8504,121.6965,121.6965,8807.0
2016-11-17 14:00:00,126.55,126.6,126.41,126.44,22040.0,121.6965,121.7446,121.5619,121.5907,22040.0
2016-11-17 14:05:00,126.4,126.41,126.19,126.26,14408.0,121.5523,121.5619,121.3503,121.4176,14408.0
2016-11-17 14:10:00,126.28,126.33,126.23,126.3,20011.0,121.4369,121.485,121.3888,121.4561,20011.0
2016-11-17 14:15:00,126.28,126.57,126.28,126.47,13188.0,121.4369,121.7158,121.4369,121.6196,13188.0
2016-11-17 14:20:00,126.48,126.55,126.38,126.55,12927.0,121.6292,121.6965,121.533,121.6965,12927.0
2016-11-17 14:25:00,126.54,126.54,126.36,126.42,10284.0,121.6869,121.6869,121.5138,121.5715,10284.0
2016-11-17 14:30:00,126.42,126.45,126.26,126.38,13169.0,121.5715,121.6004,121.4176,121.533,13169.0
2016-11-17 14:35:00,126.35,126.5,126.32,126.47,8912.0,121.5042,121.6484,121.4753,121.6196,8912.0
2016-11-17 14:40:00,126.47,126.51,126.23,126.26,11650.0,121.6196,121.6581,121.3888,121.4176,11650.0
2016-11-17 14:45:00,126.26,126.28,126.15,126.22,17728.0,121.4176,121.4369,121.3119,121.3792,17728.0
2016-11-17 14:50:00,126.22,126.31,126.21,126.29,21487.0,121.3792,121.4657,121.3696,121.4465,21487.0
2016-11-17 14:55:00,126.29,126.4,126.25,126.36,22583.0,121.4465,121.5523,121.408,121.5138,22583.0
2016-11-17 15:00:00,126.39,126.61,126.37,126.57,12008.0,121.5427,121.7542,121.5234,121.7158,12008.0
2016-11-17 15:05:00,126.57,126.63,126.42,126.47,11882.0,121.7158,121.7735,121.5715,121.6196,11882.0
2016-11-17 15:10:00,126.46,126.58,126.42,126.56,12498.0,121.61,121.7254,121.5715,121.7061,12498.0
2016-11-17 15:15:00,126.58,126.61,126.48,126.48,15740.0,121.7254,121.7542,121.6292,121.6292,15740.0
2016-11-17 15:20:00,126.48,126.51,126.38,126.49,29989.0,121.6292,121.6581,121.533,121.6388,29989.0
2016-11-17 15:25:00,126.49,126.65,126.49,126.61,14983.0,121.6388,121.7927,121.6388,121.7542,14983.0
2016-11-17 15:30:00,126.62,126.68,126.37,126.42,32490.0,121.7638,121.8215,121.5234,121.5715,32490.0
2016-11-17 15:35:00,126.4,126.53,126.4,126.44,41636.0,121.5523,121.6773,121.5523,121.5907,41636.0
2016-11-17 15:40:00,126.43,126.62,126.42,126.58,32108.0,121.5811,121.7638,121.5715,121.7254,32108.0
2016-11-17 15:45:00,126.6,126.7,126.56,126.65,37431.0,121.7446,121.8408,121.7061,121.7927,37431.0
2016-11-17 15:50:00,126.65,126.67,126.45,126.59,38853.0,121.7927,121.8119,121.6004,121.735,38853.0
2016-11-17 15:55:00,126.6,126.66,126.57,126.58,68855.0,121.7446,121.8023,121.7158,121.7254,68855.0
2016-11-18 09:30:00,126.57,126.57,125.8,126.14,62117.0,121.7158,121.7158,120.9753,121.3022,62117.0
2016-11-18 09:35:00,126.1,126.22,125.76,126.22,20705.0,121.2638,121.3792,120.9368,121.3792,20705.0
2016-11-18 09:40:00,126.21,126.27,125.96,126.16,13091.0,121.3696,121.4273,121.1292,121.3215,13091.0
2016-11-18 09:45:00,126.03,126.38,126.03,126.35,13667.0,121.1965,121.533,121.1965,121.5042,13667.0
2016-11-18 09:50:00,126.3,126.52,126.05,126.05,14956.0,121.4561,121.6677,121.2157,121.2157,14956.0
2016-11-18 09:55:00,126.07,126.13,125.8,125.81,8970.0,121.2349,121.2926,120.9753,120.9849,8970.0
2016-11-18 10:00:00,125.8,126.44,125.73,126.4,20897.0,120.9753,121.5907,120.908,121.5523,20897.0
2016-11-18 10:05:00,126.36,126.36,126.11,126.25,10044.0,121.5138,121.5138,121.2734,121.408,10044.0
2016-11-18 10:10:00,126.3,126.37,126.04,126.16,8010.0,121.4561,121.5234,121.2061,121.3215,8010.0
2016-11-18 10:15:00,126.14,126.21,125.8,125.84,14357.0,121.3022,121.3696,120.9753,121.0138,14357.0
2016-11-18 10:20:00,125.81,125.95,125.79,125.92,4400.0,120.9849,121.1195,120.9657,121.0907,4400.0
2016-11-18 10:25:00,125.93,126.11,125.84,126.11,7116.0,121.1003,121.2734,121.0138,121.2734,7116.0
2016-11-18 10:30:00,126.1,126.13,125.64,125.64,15189.0,121.2638,121.2926,120.8214,120.8214,15189.0
2016-11-18 10:35:00,125.64,125.74,125.52,125.69,32816.0,120.8214,120.9176,120.706,120.8695,32816.0
2016-11-18 10:40:00,125.67,125.7,125.5,125.68,13368.0,120.8503,120.8791,120.6868,120.8599,13368.0
2016-11-18 10:45:00,125.61,125.92,125.56,125.92,8529.0,120.7926,121.0907,120.7445,121.0907,8529.0
2016-11-18 10:50:00,125.93,125.93,125.5,125.63,12371.0,121.1003,121.1003,120.6868,120.8118,12371.0
2016-11-18 10:55:00,125.62,125.69,125.51,125.66,9366.0,120.8022,120.8695,120.6964,120.8407,9366.0
2016-11-18 11:00:00,125.63,125.95,125.56,125.89,16758.0,120.8118,121.1195,120.7445,121.0618,16758.0
2016-11-18 11:05:00,125.87,125.87,125.66,125.67,5637.0,121.0426,121.0426,120.8407,120.8503,5637.0
2016-11-18 11:10:00,125.73,125.81,125.65,125.79,13999.0,120.908,120.9849,120.831,120.9657,13999.0
2016-11-18 11:15:00,125.75,125.83,125.65,125.76,6809.0,120.9272,121.0041,120.831,120.9368,6809.0
2016-11-18 11:20:00,125.79,126.11,125.78,125.93,7200.0,120.9657,121.2734,120.9561,121.1003,7200.0
2016-11-18 11:25:00,125.98,126.01,125.91,126.01,6200.0,121.1484,121.1772,121.0811,121.1772,6200.0
2016-11-18 11:30:00,125.99,126.04,125.9,125.98,16667.0,121.158,121.2061,121.0715,121.1484,16667.0
2016-11-18 11:35:00,126.02,126.09,125.96,126.04,11646.0,121.1868,121.2542,121.1292,121.2061,11646.0
2016-11-18 11:40:00,126.04,126.28,126.01,126.27,26716.0,121.2061,121.4369,121.1772,121.4273,26716.0
2016-11-18 11:45:00,126.23,126.46,126.17,126.32,34415.0,121.3888,121.61,121.3311,121.4753,34415.0
2016-11-18 11:50:00,126.36,126.4,126.29,126.31,19710.0,121.5138,121.5523,121.4465,121.4657,19710.0
2016-11-18 11:55:00,126.29,126.35,126.09,126.14,8070.0,121.4465,121.5042,121.2542,121.3022,8070.0
2016-11-18 12:00:00,126.16,126.22,126.03,126.07,8057.0,121.3215,121.3792,121.1965,121.2349,8057.0
2016-11-18 12:05:00,126.06,126.13,126.03,126.06,7059.0,121.2253,121.2926,121.1965,121.2253,7059.0
2016-11-18 12:10:00,126.06,126.09,126.04,126.07,6019.0,121.2253,121.2542,121.2061,121.2349,6019.0
2016-11-18 12:15:00,126.07,126.12,126.03,126.06,12981.0,121.2349,121.283,121.1965,121.2253,12981.0
2016-11-18 12:20:00,126.01,126.1,126.01,126.04,5522.0,121.1772,121.2638,121.1772,121.2061,5522.0
2016-11-18 12:25:00,126.02,126.24,126.02,126.24,6088.0,121.1868,121.3984,121.1868,121.3984,6088.0
2016-11-18 12:30:00,126.22,126.25,126.15,126.15,8112.0,121.3792,121.408,121.3119,121.3119,8112.0
2016-11-18 12:35:00,126.12,126.13,125.95,126.0,4543.0,121.283,121.2926,121.1195,121.1676,4543.0
2016-11-18 12:40:00,126.0,126.08,126.0,126.03,8631.0,121.1676,121.2445,121.1676,121.1965,8631.0
2016-11-18 12:45:00,126.01,126.16,125.98,126.13,4585.0,121.1772,121.3215,121.1484,121.2926,4585.0
2016-11-18 12:50:00,126.12,126.22,126.11,126.13,6100.0,121.283,121.3792,121.2734,121.2926,6100.0
2016-11-18 12:55:00,126.12,126.24,126.1,126.23,5320.0,121.283,121.3984,121.2638,121.3888,5320.0
2016-11-18 13:00:00,126.22,126.22,126.15,126.17,6292.0,121.3792,121.3792,121.3119,121.3311,6292.0
2016-11-18 13:05:00,126.17,126.24,126.17,126.19,4600.0,121.3311,121.3984,121.3311,121.3503,4600.0
2016-11-18 13:10:00,126.23,126.23,126.12,126.19,6718.0,121.3888,121.3888,121.283,121.3503,6718.0
2016-11-18 13:15:00,126.21,126.35,126.21,126.34,7367.0,121.3696,121.5042,121.3696,121.4946,7367.0
2016-11-18 13:20:00,126.34,126.49,126.29,126.49,6280.0,121.4946,121.6388,121.4465,121.6388,6280.0
2016-11-18 13:25:00,126.47,126.47,126.33,126.34,6457.0,121.6196,121.6196,121.485,121.4946,6457.0
2016-11-18 13:30:00,126.33,126.36,126.3,126.31,5167.0,121.485,121.5138,121.4561,121.4657,5167.0
2016-11-18 13:35:00,126.33,126.4,126.27,126.27,5500.0,121.485,121.5523,121.4273,121.4273,5500.0
2016-11-18 13:40:00,126.27,126.54,126.27,126.54,11097.0,121.4273,121.6869,121.4273,121.6869,11097.0
2016-11-18 13:45:00,126.53,126.64,126.49,126.54,10608.0,121.6773,121.7831,121.6388,121.6869,10608.0
2016-11-18 13:50:00,126.58,126.61,126.5,126.56,8592.0,121.7254,121.7542,121.6484,121.7061,8592.0
2016-11-18 13:55:00,126.54,126.54,126.4,126.48,8001.0,121.6869,121.6869,121.5523,121.6292,8001.0
2016-11-18 14:00:00,126.49,126.62,126.43,126.62,9243.0,121.6388,121.7638,121.5811,121.7638,9243.0
2016-11-18 14:05:00,126.55,126.58,126.52,126.52,6500.0,121.6965,121.7254,121.6677,121.6677,6500.0
2016-11-18 14:10:00,126.53,126.56,126.37,126.4,8882.0,121.6773,121.7061,121.5234,121.5523,8882.0
2016-11-18 14:15:00,126.41,126.54,126.4,126.5,11275.0,121.5619,121.6869,121.5523,121.6484,11275.0
2016-11-18 14:20:00,126.5,126.52,126.41,126.52,6430.0,121.6484,121.6677,121.5619,121.6677,6430.0
2016-11-18 14:25:00,126.53,126.55,126.39,126.4,13602.0,121.6773,121.6965,121.5427,121.5523,13602.0
2016-11-18 14:30:00,126.4,126.44,126.3,126.31,10883.0,121.5523,121.5907,121.4561,121.4657,10883.0
2016-11-18 14:35:00,126.33,126.4,126.33,126.33,4800.0,121.485,121.5523,121.485,121.485,4800.0
2016-11-18 14:40:00,126.34,126.5,126.34,126.47,8217.0,121.4946,121.6484,121.4946,121.6196,8217.0
2016-11-18 14:45:00,126.48,126.55,126.48,126.48,15127.0,121.6292,121.6965,121.6292,121.6292,15127.0
2016-11-18 14:50:00,126.49,126.61,126.44,126.48,19573.0,121.6388,121.7542,121.5907,121.6292,19573.0
2016-11-18 14:55:00,126.46,126.59,126.42,126.59,8929.0,121.61,121.735,121.5715,121.735,8929.0
2016-11-18 15:00:00,126.63,126.63,126.45,126.47,11131.0,121.7735,121.7735,121.6004,121.6196,11131.0
2016-11-18 15:05:00,126.48,126.49,126.37,126.42,7325.0,121.6292,121.6388,121.5234,121.5715,7325.0
2016-11-18 15:10:00,126.41,126.44,126.11,126.11,17240.0,121.5619,121.5907,121.2734,121.2734,17240.0
2016-11-18 15:15:00,126.11,126.2,126.06,126.19,13751.0,121.2734,121.3599,121.2253,121.3503,13751.0
2016-11-18 15:20:00,126.21,126.23,126.14,126.17,8621.0,121.3696,121.3888,121.3022,121.3311,8621.0
2016-11-18 15:25:00,126.16,126.17,126.09,126.15,12579.0,121.3215,121.3311,121.2542,121.3119,12579.0
2016-11-18 15:30:00,126.14,126.16,126.07,126.07,8916.0,121.3022,121.3215,121.2349,121.2349,8916.0
2016-11-18 15:35:00,126.07,126.09,125.93,125.94,20550.0,121.2349,121.2542,121.1003,121.1099,20550.0
2016-11-18 15:40:00,125.94,126.07,125.93,126.05,15567.0,121.1099,121.2349,121.1003,121.2157,15567.0
2016-11-18 15:45:00,126.05,126.08,125.97,126.05,22321.0,121.2157,121.2445,121.1388,121.2157,22321.0
2016-11-18 15:50:00,126.04,126.04,125.85,125.92,46846.0,121.2061,121.2061,121.0234,121.0907,46846.0
2016-11-18 15:55:00,125.92,125.93,125.6,125.67,107834.0,121.0907,121.1003,120.783,120.8503,107834.0
2016-11-21 09:30:00,125.74,126.22,125.74,126.02,20644.0,120.9176,121.3792,120.9176,121.1868,20644.0
2016-11-21 09:35:00,126.02,126.14,125.89,125.93,14931.0,121.1868,121.3022,121.0618,121.1003,14931.0
2016-11-21 09:40:00,126.02,126.29,125.99,126.1,9689.0,121.1868,121.4465,121.158,121.2638,9689.0
2016-11-21 09:45:00,126.09,126.35,126.08,126.14,53010.0,121.2542,121.5042,121.2445,121.3022,53010.0
2016-11-21 09:50:00,126.18,126.65,126.17,126.53,31413.0,121.3407,121.7927,121.3311,121.6773,31413.0
2016-11-21 09:55:00,126.63,126.69,126.41,126.41,19621.0,121.7735,121.8312,121.5619,121.5619,19621.0
2016-11-21 10:00:00,126.51,126.66,126.16,126.33,25693.0,121.6581,121.8023,121.3215,121.485,25693.0
2016-11-21 10:05:00,126.38,126.44,126.22,126.34,32259.0,121.533,121.5907,121.3792,121.4946,32259.0
2016-11-21 10:10:00,126.37,126.55,126.36,126.52,44357.0,121.5234,121.6965,121.5138,121.6677,44357.0
2016-11-21 10:15:00,126.5,126.69,126.45,126.5,29873.0,121.6484,121.8312,121.6004,121.6484,29873.0
2016-11-21 10:20:00,126.5,126.53,126.06,126.06,11150.0,121.6484,121.6773,121.2253,121.2253,11150.0
2016-11-21 10:25:00,126.12,126.12,125.86,125.88,106596.0,121.283,121.283,121.033,121.0522,106596.0
2016-11-21 10:30:00,125.94,126.11,125.88,126.08,9862.0,121.1099,121.2734,121.0522,121.2445,9862.0
2016-11-21 10:35:00,126.15,126.16,125.96,126.09,5374.0,121.3119,121.3215,121.1292,121.2542,5374.0
2016-11-21 10:40:00,126.05,126.45,126.05,126.45,16256.0,121.2157,121.6004,121.2157,121.6004,16256.0
2016-11-21 10:45:00,126.45,126.55,126.39,126.55,3300.0,121.6004,121.6965,121.5427,121.6965,3300.0
2016-11-21 10:50:00,126.53,126.55,126.36,126.41,13394.0,121.6773,121.6965,121.5138,121.5619,13394.0
2016-11-21 10:55:00,126.41,126.52,126.34,126.49,8241.0,121.5619,121.6677,121.4946,121.6388,8241.0
2016-11-21 11:00:00,126.52,126.62,126.11,126.11,31236.0,121.6677,121.7638,121.2734,121.2734,31236.0
2016-11-21 11:05:00,126.15,126.3,126.09,126.24,12624.0,121.3119,121.4561,121.2542,121.3984,12624.0
2016-11-21 11:10:00,126.26,126.4,126.23,126.36,15062.0,121.4176,121.5523,121.3888,121.5138,15062.0
2016-11-21 11:15:00,126.33,126.5,126.32,126.5,5061.0,121.485,121.6484,121.4753,121.6484,5061.0
2016-11-21 11:20:00,126.53,126.53,126.34,126.4,10250.0,121.6773,121.6773,121.4946,121.5523,10250.0
2016-11-21 11:25:00,126.47,126.53,126.39,126.47,6937.0,121.6196,121.6773,121.5427,121.6196,6937.0
2016-11-21 11:30:00,126.39,126.55,126.25,126.32,12090.0,121.5427,121.6965,121.408,121.4753,12090.0
2016-11-21 11:35:00,126.35,126.5,126.32,126.42,6155.0,121.5042,121.6484,121.4753,121.5715,6155.0
2016-11-21 11:40:00,126.43,126.52,126.4,126.48,8976.0,121.5811,121.6677,121.5523,121.6292,8976.0
2016-11-21 11:45:00,126.5,126.56,126.35,126.35,9761.0,121.6484,121.7061,121.5042,121.5042,9761.0
2016-11-21 11:50:00,126.39,126.41,126.04,126.04,60518.0,121.5427,121.5619,121.2061,121.2061,60518.0
2016-11-21 11:55:00,126.04,126.24,125.99,126.24,104364.0,121.2061,121.3984,121.158,121.3984,104364.0
2016-11-21 12:00:00,126.24,126.29,126.05,126.13,6900.0,121.3984,121.4465,121.2157,121.2926,6900.0
2016-11-21 12:05:00,126.1,126.34,126.1,126.33,3400.0,121.2638,121.4946,121.2638,121.485,3400.0
2016-11-21 12:10:00,126.36,126.36,126.18,126.18,6474.0,121.5138,121.5138,121.3407,121.3407,6474.0
2016-11-21 12:15:00,126.2,126.26,126.16,126.26,3741.0,121.3599,121.4176,121.3215,121.4176,3741.0
2016-11-21 12:20:00,126.23,126.29,126.02,126.02,8680.0,121.3888,121.4465,121.1868,121.1868,8680.0
2016-11-21 12:25:00,126.03,126.15,126.0,126.08,13598.0,121.1965,121.3119,121.1676,121.2445,13598.0
2016-11-21 12:30:00,126.08,126.25,126.05,126.15,6037.0,121.2445,121.408,121.2157,121.3119,6037.0
2016-11-21 12:35:00,126.1,126.31,126.07,126.24,9379.0,121.2638,121.4657,121.2349,121.3984,9379.0
2016-11-21 12:40:00,126.29,126.47,126.28,126.43,7800.0,121.4465,121.6196,121.4369,121.5811,7800.0
2016-11-21 12:45:00,126.36,126.38,126.32,126.32,2500.0,121.5138,121.533,121.4753,121.4753,2500.0
2016-11-21 12:50:00,126.33,126.41,126.31,126.38,3700.0,121.485,121.5619,121.4657,121.533,3700.0
2016-11-21 12:55:00,126.38,126.42,126.22,126.22,15004.0,121.533,121.5715,121.3792,121.3792,15004.0
2016-11-21 13:00:00,126.26,126.46,126.21,126.42,8400.0,121.4176,121.61,121.3696,121.5715,8400.0
2016-11-21 13:05:00,126.43,126.47,126.32,126.38,9157.0,121.5811,121.6196,121.4753,121.533,9157.0
2016-11-21 13:10:00,126.39,126.39,126.27,126.27,19800.0,121.5427,121.5427,121.4273,121.4273,19800.0
2016-11-21 13:15:00,126.26,126.32,126.14,126.18,13336.0,121.4176,121.4753,121.3022,121.3407,13336.0
2016-11-21 13:20:00,126.21,126.28,126.16,126.22,10036.0,121.3696,121.4369,121.3215,121.3792,10036.0
2016-11-21 13:25:00,126.15,126.36,126.15,126.35,4900.0,121.3119,121.5138,121.3119,121.5042,4900.0
2016-11-21 13:30:00,126.35,126.44,126.31,126.38,6332.0,121.5042,121.5907,121.4657,121.533,6332.0
2016-11-21 13:35:00,126.38,126.56,126.38,126.53,12004.0,121.533,121.7061,121.533,121.6773,12004.0
2016-11-21 13:40:00,126.51,126.59,126.43,126.5,41022.0,121.6581,121.735,121.5811,121.6484,41022.0
2016-11-21 13:45:00,126.5,126.61,126.49,126.53,2800.0,121.6484,121.7542,121.6388,121.6773,2800.0
2016-11-21 13:50:00,126.53,126.65,126.53,126.65,5652.0,121.6773,121.7927,121.6773,121.7927,5652.0
2016-11-21 13:55:00,126.67,126.72,126.59,126.63,10939.0,121.8119,121.86,121.735,121.7735,10939.0
2016-11-21 14:00:00,126.62,126.75,126.59,126.75,11675.0,121.7638,121.8889,121.735,121.8889,11675.0
2016-11-21 14:05:00,126.79,126.87,126.65,126.67,11591.0,121.9273,122.0042,121.7927,121.8119,11591.0
2016-11-21 14:10:00,126.61,126.73,126.61,126.71,7108.0,121.7542,121.8696,121.7542,121.8504,7108.0
2016-11-21 14:15:00,126.71,126.8,126.64,126.75,4533.0,121.8504,121.9369,121.7831,121.8889,4533.0
2016-11-21 14:20:00,126.71,126.8,126.68,126.76,4557.0,121.8504,121.9369,121.8215,121.8985,4557.0
2016-11-21 14:25:00,126.75,126.83,126.7,126.74,4900.0,121.8889,121.9658,121.8408,121.8792,4900.0
2016-11-21 14:30:00,126.78,126.83,126.68,126.69,8005.0,121.9177,121.9658,121.8215,121.8312,8005.0
2016-11-21 14:35:00,126.65,126.7,126.57,126.58,5398.0,121.7927,121.8408,121.7158,121.7254,5398.0
2016-11-21 14:40:00,126.59,126.62,126.5,126.5,8675.0,121.735,121.7638,121.6484,121.6484,8675.0
2016-11-21 14:45:00,126.45,126.5,126.39,126.45,4229.0,121.6004,121.6484,121.5427,121.6004,4229.0
2016-11-21 14:50:00,126.46,126.56,126.41,126.47,5581.0,121.61,121.7061,121.5619,121.6196,5581.0
2016-11-21 14:55:00,126.45,126.48,126.36,126.37,5786.0,121.6004,121.6292,121.5138,121.5234,5786.0
2016-11-21 15:00:00,126.36,126.45,126.34,126.45,6214.0,121.5138,121.6004,121.4946,121.6004,6214.0
2016-11-21 15:05:00,126.44,126.44,126.31,126.38,21196.0,121.5907,121.5907,121.4657,121.533,21196.0
2016-11-21 15:10:00,126.39,126.41,126.33,126.34,8732.0,121.5427,121.5619,121.485,121.4946,8732.0
2016-11-21 15:15:00,126.34,126.44,126.34,126.44,9548.0,121.4946,121.5907,121.4946,121.5907,9548.0
2016-11-21 15:20:00,126.41,126.46,126.37,126.44,14394.0,121.5619,121.61,121.5234,121.5907,14394.0
2016-11-21 15:25:00,126.45,126.52,126.43,126.5,13518.0,121.6004,121.6677,121.5811,121.6484,13518.0
2016-11-21 15:30:00,126.5,126.64,126.47,126.5,22707.0,121.6484,121.7831,121.6196,121.6484,22707.0
2016-11-21 15:35:00,126.51,126.51,126.37,126.46,14809.0,121.6581,121.6581,121.5234,121.61,14809.0
2016-11-21 15:40:00,126.46,126.48,126.3,126.32,15870.0,121.61,121.6292,121.4561,121.4753,15870.0
2016-11-21 15:45:00,126.29,126.36,126.27,126.35,25375.0,121.4465,121.5138,121.4273,121.5042,25375.0
2016-11-21 15:50:00,126.35,126.48,126.33,126.43,46774.0,121.5042,121.6292,121.485,121.5811,46774.0
2016-11-21 15:55:00,126.42,126.48,126.37,126.46,65314.0,121.5715,121.6292,121.5234,121.61,65314.0
2016-11-22 09:30:00,126.54,126.54,126.16,126.37,42990.0,121.6869,121.6869,121.3215,121.5234,42990.0
2016-11-22 09:35:00,126.47,126.81,126.36,126.57,16670.0,121.6196,121.9466,121.5138,121.7158,16670.0
2016-11-22 09:40:00,126.54,126.55,126.32,126.45,9235.0,121.6869,121.6965,121.4753,121.6004,9235.0
2016-11-22 09:45:00,126.43,126.83,126.37,126.78,11300.0,121.5811,121.9658,121.5234,121.9177,11300.0
2016-11-22 09:50:00,126.86,127.03,126.65,126.92,8556.0,121.9946,122.1581,121.7927,122.0523,8556.0
2016-11-22 09:55:00,126.9,126.95,126.74,126.74,10895.0,122.0331,122.0812,121.8792,121.8792,10895.0
2016-11-22 10:00:00,126.75,126.88,126.72,126.88,4428.0,121.8889,122.0139,121.86,122.0139,4428.0
2016-11-22 10:05:00,126.9,126.91,126.81,126.85,4000.0,122.0331,122.0427,121.9466,121.985,4000.0
2016-11-22 10:10:00,126.88,126.99,126.61,126.84,8900.0,122.0139,122.1196,121.7542,121.9754,8900.0
2016-11-22 10:15:00,126.8,126.91,126.72,126.74,10530.0,121.9369,122.0427,121.86,121.8792,10530.0
2016-11-22 10:20:00,126.61,126.93,126.6,126.62,33325.0,121.7542,122.0619,121.7446,121.7638,33325.0
2016-11-22 10:25:00,126.72,126.85,126.64,126.84,18932.0,121.86,121.985,121.7831,121.9754,18932.0
2016-11-22 10:30:00,126.85,126.94,126.8,126.92,4550.0,121.985,122.0716,121.9369,122.0523,4550.0
2016-11-22 10:35:00,126.98,126.98,126.91,126.92,6835.0,122.11,122.11,122.0427,122.0523,6835.0
2016-11-22 10:40:00,126.97,126.97,126.67,126.67,8600.0,122.1004,122.1004,121.8119,121.8119,8600.0
2016-11-22 10:45:00,126.65,126.69,126.52,126.55,14300.0,121.7927,121.8312,121.6677,121.6965,14300.0
2016-11-22 10:50:00,126.55,126.59,126.41,126.43,3839.0,121.6965,121.735,121.5619,121.5811,3839.0
2016-11-22 10:55:00,126.49,126.6,126.49,126.59,6789.0,121.6388,121.7446,121.6388,121.735,6789.0
2016-11-22 11:00:00,126.58,126.7,126.54,126.7,7599.0,121.7254,121.8408,121.6869,121.8408,7599.0
2016-11-22 11:05:00,126.75,126.76,126.69,126.69,3523.0,121.8889,121.8985,121.8312,121.8312,3523.0
2016-11-22 11:10:00,126.7,126.87,126.7,126.73,5490.0,121.8408,122.0042,121.8408,121.8696,5490.0
2016-11-22 11:15:00,126.74,126.91,126.71,126.84,23525.0,121.8792,122.0427,121.8504,121.9754,23525.0
2016-11-22 11:20:00,126.83,126.87,126.76,126.85,6758.0,121.9658,122.0042,121.8985,121.985,6758.0
2016-11-22 11:25:00,126.84,126.84,126.61,126.65,13958.0,121.9754,121.9754,121.7542,121.7927,13958.0
2016-11-22 11:30:00,126.64,126.73,126.62,126.69,13389.0,121.7831,121.8696,121.7638,121.8312,13389.0
2016-11-22 11:35:00,126.63,126.68,126.53,126.68,16805.0,121.7735,121.8215,121.6773,121.8215,16805.0
2016-11-22 11:40:00,126.68,126.75,126.55,126.67,11381.0,121.8215,121.8889,121.6965,121.8119,11381.0
2016-11-22 11:45:00,126.66,126.66,126.5,126.63,4737.0,121.8023,121.8023,121.6484,121.7735,4737.0
2016-11-22 11:50:00,126.66,126.83,126.65,126.77,2640.0,121.8023,121.9658,121.7927,121.9081,2640.0
2016-11-22 11:55:00,126.79,126.88,126.72,126.81,6696.0,121.9273,122.0139,121.86,121.9466,6696.0
2016-11-22 12:00:00,126.88,127.01,126.83,126.91,15720.0,122.0139,122.1389,121.9658,122.0427,15720.0
2016-11-22 12:05:00,126.88,127.04,126.88,126.91,6460.0,122.0139,122.1677,122.0139,122.0427,6460.0
2016-11-22 12:10:00,126.88,126.96,126.88,126.93,2450.0,122.0139,122.0908,122.0139,122.0619,2450.0
2016-11-22 12:15:00,126.95,126.97,126.85,126.85,3485.0,122.0812,122.1004,121.985,121.985,3485.0
2016-11-22 12:20:00,126.85,126.95,126.81,126.81,4025.0,121.985,122.0812,121.9466,121.9466,4025.0
2016-11-22 12:25:00,126.8,126.87,126.75,126.83,3136.0,121.9369,122.0042,121.8889,121.9658,3136.0
2016-11-22 12:30:00,126.84,126.85,126.75,126.77,3350.0,121.9754,121.985,121.8889,121.9081,3350.0
2016-11-22 12:35:00,126.77,126.83,126.64,126.64,4310.0,121.9081,121.9658,121.7831,121.7831,4310.0
2016-11-22 12:40:00,126.68,126.75,126.64,126.68,4230.0,121.8215,121.8889,121.7831,121.8215,4230.0
2016-11-22 12:45:00,126.64,126.74,126.51,126.52,6897.0,121.7831,121.8792,121.6581,121.6677,6897.0
2016-11-22 12:50:00,126.5,126.5,126.43,126.46,6800.0,121.6484,121.6484,121.5811,121.61,6800.0
2016-11-22 12:55:00,126.43,126.51,126.38,126.43,3400.0,121.5811,121.6581,121.533,121.5811,3400.0
2016-11-22 13:00:00,126.42,126.54,126.37,126.54,4100.0,121.5715,121.6869,121.5234,121.6869,4100.0
2016-11-22 13:05:00,126.54,126.69,126.54,126.62,4449.0,121.6869,121.8312,121.6869,121.7638,4449.0
2016-11-22 13:10:00,126.64,126.67,126.6,126.67,3884.0,121.7831,121.8119,121.7446,121.8119,3884.0
2016-11-22 13:15:00,126.69,126.71,126.67,126.71,2700.0,121.8312,121.8504,121.8119,121.8504,2700.0
2016-11-22 13:20:00,126.69,126.69,126.58,126.67,4700.0,121.8312,121.8312,121.7254,121.8119,4700.0
2016-11-22 13:25:00,126.67,126.77,126.67,126.74,5000.0,121.8119,121.9081,121.8119,121.8792,5000.0
2016-11-22 13:30:00,126.73,126.74,126.65,126.71,2550.0,121.8696,121.8792,121.7927,121.8504,2550.0
2016-11-22 13:35:00,126.68,126.72,126.53,126.66,6418.0,121.8215,121.86,121.6773,121.8023,6418.0
2016-11-22 13:40:00,126.66,126.7,126.61,126.68,5600.0,121.8023,121.8408,121.7542,121.8215,5600.0
2016-11-22 13:45:00,126.66,126.77,126.65,126.74,3843.0,121.8023,121.9081,121.7927,121.8792,3843.0
2016-11-22 13:50:00,126.78,126.82,126.77,126.8,9990.0,121.9177,121.9562,121.9081,121.9369,9990.0
2016-11-22 13:55:00,126.78,126.82,126.75,126.78,18124.0,121.9177,121.9562,121.8889,121.9177,18124.0
2016-11-22 14:00:00,126.78,126.84,126.72,126.76,19248.0,121.9177,121.9754,121.86,121.8985,19248.0
2016-11-22 14:05:00,126.77,126.94,126.75,126.94,11534.0,121.9081,122.0716,121.8889,122.0716,11534.0
2016-11-22 14:10:00,126.95,126.99,126.84,126.99,8484.0,122.0812,122.1196,121.9754,122.1196,8484.0
2016-11-22 14:15:00,126.99,127.12,126.95,127.1,9188.0,122.1196,122.2447,122.0812,122.2254,9188.0
2016-11-22 14:20:00,127.08,127.12,127.02,127.02,4749.0,122.2062,122.2447,122.1485,122.1485,4749.0
2016-11-22 14:25:00,127.02,127.37,127.02,127.37,33553.0,122.1485,122.4851,122.1485,122.4851,33553.0
2016-11-22 14:30:00,127.39,127.41,127.23,127.27,10430.0,122.5043,122.5235,122.3504,122.3889,10430.0
2016-11-22 14:35:00,127.29,127.4,127.24,127.34,9752.0,122.4081,122.5139,122.3601,122.4562,9752.0
2016-11-22 14:40:00,127.34,127.38,127.27,127.38,10929.0,122.4562,122.4947,122.3889,122.4947,10929.0
2016-11-22 14:45:00,127.38,127.39,127.22,127.24,6780.0,122.4947,122.5043,122.3408,122.3601,6780.0
2016-11-22 14:50:00,127.24,127.29,127.18,127.29,8648.0,122.3601,122.4081,122.3024,122.4081,8648.0
2016-11-22 14:55:00,127.28,127.28,127.2,127.24,7600.0,122.3985,122.3985,122.3216,122.3601,7600.0
2016-11-22 15:00:00,127.26,127.27,127.18,127.19,6552.0,122.3793,122.3889,122.3024,122.312,6552.0
2016-11-22 15:05:00,127.18,127.18,127.08,127.08,20186.0,122.3024,122.3024,122.2062,122.2062,20186.0
2016-11-22 15:10:00,127.11,127.23,127.06,127.23,12494.0,122.235,122.3504,122.187,122.3504,12494.0
2016-11-22 15:15:00,127.24,127.24,127.13,127.21,21444.0,122.3601,122.3601,122.2543,122.3312,21444.0
2016-11-22 15:20:00,127.21,127.35,127.21,127.26,12115.0,122.3312,122.4658,122.3312,122.3793,12115.0
2016-11-22 15:25:00,127.25,127.55,127.25,127.53,26779.0,122.3697,122.6582,122.3697,122.6389,26779.0
2016-11-22 15:30:00,127.53,127.7,127.52,127.7,98328.0,122.6389,122.8024,122.6293,122.8024,98328.0
2016-11-22 15:35:00,127.71,127.72,127.62,127.64,61006.0,122.812,122.8217,122.7255,122.7447,61006.0
2016-11-22 15:40:00,127.65,127.71,127.64,127.71,18183.0,122.7543,122.812,122.7447,122.812,18183.0
2016-11-22 15:45:00,127.72,127.73,127.6,127.7,25817.0,122.8217,122.8313,122.7063,122.8024,25817.0
2016-11-22 15:50:00,127.71,127.84,127.7,127.82,58567.0,122.812,122.937,122.8024,122.9178,58567.0
2016-11-22 15:55:00,127.82,127.83,127.56,127.57,69334.0,122.9178,122.9274,122.6678,122.6774,69334.0
2016-11-23 09:30:00,127.5,127.79,126.5,126.5,24087.0,122.6101,122.889,121.6484,121.6484,24087.0
2016-11-23 09:35:00,126.54,127.69,126.54,127.39,48407.0,121.6869,122.7928,121.6869,122.5043,48407.0
2016-11-23 09:40:00,127.48,127.87,127.47,127.73,28908.0,122.5909,122.9659,122.5812,122.8313,28908.0
2016-11-23 09:45:00,127.72,127.72,127.31,127.37,14116.0,122.8217,122.8217,122.4274,122.4851,14116.0
2016-11-23 09:50:00,127.37,127.5,127.12,127.32,18041.0,122.4851,122.6101,122.2447,122.437,18041.0
2016-11-23 09:55:00,127.24,127.25,127.01,127.25,23334.0,122.3601,122.3697,122.1389,122.3697,23334.0
2016-11-23 10:00:00,127.25,127.25,127.0,127.17,6803.0,122.3697,122.3697,122.1293,122.2927,6803.0
2016-11-23 10:05:00,127.17,127.25,127.04,127.16,9583.0,122.2927,122.3697,122.1677,122.2831,9583.0
2016-11-23 10:10:00,127.15,127.32,127.06,127.2,68506.0,122.2735,122.437,122.187,122.3216,68506.0
2016-11-23 10:15:00,127.25,127.44,127.2,127.42,10968.0,122.3697,122.5524,122.3216,122.5332,10968.0
2016-11-23 10:20:00,127.41,127.48,127.1,127.19,13211.0,122.5235,122.5909,122.2254,122.312,13211.0
2016-11-23 10:25:00,127.19,127.19,126.84,126.88,13765.0,122.312,122.312,121.9754,122.0139,13765.0
2016-11-23 10:30:00,126.95,127.07,126.69,126.69,6100.0,122.0812,122.1966,121.8312,121.8312,6100.0
2016-11-23 10:35:00,126.69,126.74,126.24,126.32,29026.0,121.8312,121.8792,121.3984,121.4753,29026.0
2016-11-23 10:40:00,126.29,126.82,126.24,126.59,25809.0,121.4465,121.9562,121.3984,121.735,25809.0
2016-11-23 10:45:00,126.59,126.88,126.5,126.84,12892.0,121.735,122.0139,121.6484,121.9754,12892.0
2016-11-23 10:50:00,126.85,126.85,126.48,126.5,8200.0,121.985,121.985,121.6292,121.6484,8200.0
2016-11-23 10:55:00,126.49,126.57,126.0,126.01,29883.0,121.6388,121.7158,121.1676,121.1772,29883.0
2016-11-23 11:00:00,126.0,126.05,125.72,125.73,14182.0,121.1676,121.2157,120.8984,120.908,14182.0
2016-11-23 11:05:00,125.78,125.87,125.69,125.69,25366.0,120.9561,121.0426,120.8695,120.8695,25366.0
2016-11-23 11:10:00,125.68,125.95,125.62,125.9,34686.0,120.8599,121.1195,120.8022,121.0715,34686.0
2016-11-23 11:15:00,125.91,125.93,125.69,125.69,9135.0,121.0811,121.1003,120.8695,120.8695,9135.0
2016-11-23 11:20:00,125.66,125.82,125.54,125.69,24730.0,120.8407,120.9945,120.7253,120.8695,24730.0
2016-11-23 11:25:00,125.72,125.82,125.7,125.72,17427.0,120.8984,120.9945,120.8791,120.8984,17427.0
2016-11-23 11:30:00,125.69,125.88,125.67,125.86,16145.0,120.8695,121.0522,120.8503,121.033,16145.0
2016-11-23 11:35:00,125.82,126.0,125.75,125.87,7692.0,120.9945,121.1676,120.9272,121.0426,7692.0
2016-11-23 11:40:00,125.85,126.0,125.8,125.94,8707.0,121.0234,121.1676,120.9753,121.1099,8707.0
2016-11-23 11:45:00,125.94,125.98,125.82,125.85,7500.0,121.1099,121.1484,120.9945,121.0234,7500.0
2016-11-23 11:50:00,125.83,126.02,125.78,125.95,6068.0,121.0041,121.1868,120.9561,121.1195,6068.0
2016-11-23 11:55:00,126.0,126.16,125.96,126.12,15970.0,121.1676,121.3215,121.1292,121.283,15970.0
2016-11-23 12:00:00,126.16,126.17,126.0,126.05,8181.0,121.3215,121.3311,121.1676,121.2157,8181.0
2016-11-23 12:05:00,125.96,126.07,125.93,125.96,3600.0,121.1292,121.2349,121.1003,121.1292,3600.0
2016-11-23 12:10:00,125.9,126.03,125.89,126.01,3742.0,121.0715,121.1965,121.0618,121.1772,3742.0
2016-11-23 12:15:00,126.06,126.11,125.97,126.09,10595.0,121.2253,121.2734,121.1388,121.2542,10595.0
2016-11-23 12:20:00,126.04,126.29,126.03,126.21,23506.0,121.2061,121.4465,121.1965,121.3696,23506.0
2016-11-23 12:25:00,126.26,126.41,126.19,126.28,73590.0,121.4176,121.5619,121.3503,121.4369,73590.0
2016-11-23 12:30:00,126.27,126.32,126.21,126.25,8627.0,121.4273,121.4753,121.3696,121.408,8627.0
2016-11-23 12:35:00,126.23,126.36,126.19,126.36,9016.0,121.3888,121.5138,121.3503,121.5138,9016.0
2016-11-23 12:40:00,126.37,126.43,126.2,126.31,7907.0,121.5234,121.5811,121.3599,121.4657,7907.0
2016-11-23 12:45:00,126.29,126.41,126.29,126.35,15167.0,121.4465,121.5619,121.4465,121.5042,15167.0
2016-11-23 12:50:00,126.29,126.35,126.21,126.3,9320.0,121.4465,121.5042,121.3696,121.4561,9320.0
2016-11-23 12:55:00,126.3,126.34,126.11,126.11,14151.0,121.4561,121.4946,121.2734,121.2734,14151.0
2016-11-23 13:00:00,126.17,126.38,126.15,126.23,5587.0,121.3311,121.533,121.3119,121.3888,5587.0
2016-11-23 13:05:00,126.2,126.2,126.1,126.1,3704.0,121.3599,121.3599,121.2638,121.2638,3704.0
2016-11-23 13:10:00,126.08,126.19,126.07,126.07,23110.0,121.2445,121.3503,121.2349,121.2349,23110.0
2016-11-23 13:15:00,126.04,126.05,125.88,125.91,2134.0,121.2061,121.2157,121.0522,121.0811,2134.0
2016-11-23 13:20:00,125.91,126.01,125.85,125.92,11501.0,121.0811,121.1772,121.0234,121.0907,11501.0
2016-11-23 13:25:00,125.94,125.97,125.81,125.85,4000.0,121.1099,121.1388,120.9849,121.0234,4000.0
2016-11-23 13:30:00,125.82,125.97,125.8,125.91,4000.0,120.9945,121.1388,120.9753,121.0811,4000.0
2016-11-23 13:35:00,125.98,126.07,125.9,126.02,15168.0,121.1484,121.2349,121.0715,121.1868,15168.0
2016-11-23 13:40:00,126.02,126.31,126.02,126.28,18853.0,121.1868,121.4657,121.1868,121.4369,18853.0
2016-11-23 13:45:00,126.2,126.27,126.1,126.27,11166.0,121.3599,121.4273,121.2638,121.4273,11166.0
2016-11-23 13:50:00,126.25,126.32,126.17,126.27,17045.0,121.408,121.4753,121.3311,121.4273,17045.0
2016-11-23 13:55:00,126.25,126.32,126.22,126.29,11000.0,121.408,121.4753,121.3792,121.4465,11000.0
2016-11-23 14:00:00,126.26,126.32,126.19,126.21,18492.0,121.4176,121.4753,121.3503,121.3696,18492.0
2016-11-23 14:05:00,126.18,126.33,126.1,126.11,18750.0,121.3407,121.485,121.2638,121.2734,18750.0
2016-11-23 14:10:00,126.13,126.25,126.1,126.13,6058.0,121.2926,121.408,121.2638,121.2926,6058.0
2016-11-23 14:15:00,126.17,126.4,126.14,126.4,10889.0,121.3311,121.5523,121.3022,121.5523,10889.0
2016-11-23 14:20:00,126.4,126.55,126.35,126.47,6360.0,121.5523,121.6965,121.5042,121.6196,6360.0
2016-11-23 14:25:00,126.51,126.61,126.44,126.48,4924.0,121.6581,121.7542,121.5907,121.6292,4924.0
2016-11-23 14:30:00,126.49,126.51,126.4,126.4,3507.0,121.6388,121.6581,121.5523,121.5523,3507.0
2016-11-23 14:35:00,126.3,126.36,126.21,126.35,4393.0,121.4561,121.5138,121.3696,121.5042,4393.0
2016-11-23 14:40:00,126.32,126.44,126.31,126.44,3015.0,121.4753,121.5907,121.4657,121.5907,3015.0
2016-11-23 14:45:00,126.37,126.4,126.32,126.34,3620.0,121.5234,121.5523,121.4753,121.4946,3620.0
2016-11-23 14:50:00,126.37,126.42,126.28,126.41,4800.0,121.5234,121.5715,121.4369,121.5619,4800.0
2016-11-23 14:55:00,126.39,126.39,126.25,126.33,2650.0,121.5427,121.5427,121.408,121.485,2650.0
2016-11-23 15:00:00,126.34,126.42,126.29,126.29,2500.0,121.4946,121.5715,121.4465,121.4465,2500.0
2016-11-23 15:05:00,126.31,126.46,126.3,126.43,4873.0,121.4657,121.61,121.4561,121.5811,4873.0
2016-11-23 15:10:00,126.42,126.44,126.31,126.33,11769.0,121.5715,121.5907,121.4657,121.485,11769.0
2016-11-23 15:15:00,126.32,126.38,126.23,126.24,8737.0,121.4753,121.533,121.3888,121.3984,8737.0
2016-11-23 15:20:00,126.26,126.29,126.23,126.28,6570.0,121.4176,121.4465,121.3888,121.4369,6570.0
2016-11-23 15:25:00,126.28,126.3,126.22,126.3,11433.0,121.4369,121.4561,121.3792,121.4561,11433.0
2016-11-23 15:30:00,126.28,126.44,126.28,126.4,24250.0,121.4369,121.5907,121.4369,121.5523,24250.0
2016-11-23 15:35:00,126.4,126.58,126.38,126.5,13836.0,121.5523,121.7254,121.533,121.6484,13836.0
2016-11-23 15:40:00,126.51,126.53,126.46,126.46,9903.0,121.6581,121.6773,121.61,121.61,9903.0
2016-11-23 15:45:00,126.47,126.52,126.45,126.45,13245.0,121.6196,121.6677,121.6004,121.6004,13245.0
2016-11-23 15:50:00,126.44,126.57,126.44,126.53,21458.0,121.5907,121.7158,121.5907,121.6773,21458.0
2016-11-23 15:55:00,126.55,126.7,126.37,126.37,90857.0,121.6965,121.8408,121.5234,121.5234,90857.0
2016-11-25 09:30:00,125.73,127.25,125.73,127.08,19822.0,120.908,122.3697,120.908,122.2062,19822.0
2016-11-25 09:35:00,127.17,127.28,126.67,126.84,4900.0,122.2927,122.3985,121.8119,121.9754,4900.0
2016-11-25 09:40:00,126.85,127.15,126.69,126.84,30198.0,121.985,122.2735,121.8312,121.9754,30198.0
2016-11-25 09:45:00,126.84,127.32,126.74,127.29,7437.0,121.9754,122.437,121.8792,122.4081,7437.0
2016-11-25 09:50:00,127.3,127.31,127.12,127.17,9100.0,122.4178,122.4274,122.2447,122.2927,9100.0
2016-11-25 09:55:00,127.12,127.23,127.07,127.23,14103.0,122.2447,122.3504,122.1966,122.3504,14103.0
2016-11-25 10:00:00,127.15,127.23,127.13,127.14,15442.0,122.2735,122.3504,122.2543,122.2639,15442.0
2016-11-25 10:05:00,127.15,127.16,126.79,126.82,12360.0,122.2735,122.2831,121.9273,121.9562,12360.0
2016-11-25 10:10:00,126.83,126.84,126.67,126.79,4156.0,121.9658,121.9754,121.8119,121.9273,4156.0
2016-11-25 10:15:00,126.74,126.8,126.7,126.79,4775.0,121.8792,121.9369,121.8408,121.9273,4775.0
2016-11-25 10:20:00,126.77,126.93,126.76,126.86,10045.0,121.9081,122.0619,121.8985,121.9946,10045.0
2016-11-25 10:25:00,126.82,127.18,126.81,127.13,9248.0,121.9562,122.3024,121.9466,122.2543,9248.0
2016-11-25 10:30:00,127.09,127.09,126.98,126.98,4414.0,122.2158,122.2158,122.11,122.11,4414.0
2016-11-25 10:35:00,126.96,127.12,126.96,127.01,6731.0,122.0908,122.2447,122.0908,122.1389,6731.0
2016-11-25 10:40:00,126.99,127.06,126.91,127.0,16186.0,122.1196,122.187,122.0427,122.1293,16186.0
2016-11-25 10:45:00,126.98,127.04,126.93,126.93,3115.0,122.11,122.1677,122.0619,122.0619,3115.0
2016-11-25 10:50:00,126.92,126.97,126.83,126.86,2310.0,122.0523,122.1004,121.9658,121.9946,2310.0
2016-11-25 10:55:00,126.91,126.96,126.8,126.88,4239.0,122.0427,122.0908,121.9369,122.0139,4239.0
2016-11-25 11:00:00,126.82,126.91,126.82,126.85,4370.0,121.9562,122.0427,121.9562,121.985,4370.0
2016-11-25 11:05:00,126.85,126.93,126.81,126.81,4414.0,121.985,122.0619,121.9466,121.9466,4414.0
2016-11-25 11:10:00,126.81,126.95,126.8,126.93,7900.0,121.9466,122.0812,121.9369,122.0619,7900.0
2016-11-25 11:15:00,126.97,127.04,126.96,127.02,2095.0,122.1004,122.1677,122.0908,122.1485,2095.0
2016-11-25 11:20:00,126.97,126.97,126.87,126.97,3100.0,122.1004,122.1004,122.0042,122.1004,3100.0
2016-11-25 11:25:00,126.95,126.96,126.89,126.89,2300.0,122.0812,122.0908,122.0235,122.0235,2300.0
2016-11-25 11:30:00,126.99,126.99,126.91,126.94,500.0,122.1196,122.1196,122.0427,122.0716,500.0
2016-11-25 11:35:00,126.99,127.05,126.96,126.96,2900.0,122.1196,122.1773,122.0908,122.0908,2900.0
2016-11-25 11:40:00,126.98,127.05,126.97,127.05,850.0,122.11,122.1773,122.1004,122.1773,850.0
2016-11-25 11:45:00,127.11,127.12,127.02,127.11,4744.0,122.235,122.2447,122.1485,122.235,4744.0
2016-11-25 11:50:00,127.07,127.12,127.04,127.12,8697.0,122.1966,122.2447,122.1677,122.2447,8697.0
2016-11-25 11:55:00,127.11,127.17,127.08,127.17,5353.0,122.235,122.2927,122.2062,122.2927,5353.0
2016-11-25 12:00:00,127.17,127.38,127.14,127.33,7226.0,122.2927,122.4947,122.2639,122.4466,7226.0
2016-11-25 12:05:00,127.34,127.38,127.28,127.32,5024.0,122.4562,122.4947,122.3985,122.437,5024.0
2016-11-25 12:10:00,127.35,127.35,127.21,127.21,4403.0,122.4658,122.4658,122.3312,122.3312,4403.0
2016-11-25 12:15:00,127.21,127.25,127.13,127.16,3688.0,122.3312,122.3697,122.2543,122.2831,3688.0
2016-11-25 12:20:00,127.18,127.27,127.18,127.21,4201.0,122.3024,122.3889,122.3024,122.3312,4201.0
2016-11-25 12:25:00,127.21,127.3,127.19,127.29,4135.0,122.3312,122.4178,122.312,122.4081,4135.0
2016-11-25 12:30:00,127.26,127.26,127.16,127.25,6627.0,122.3793,122.3793,122.2831,122.3697,6627.0
2016-11-25 12:35:00,127.28,127.33,127.26,127.27,14648.0,122.3985,122.4466,122.3793,122.3889,14648.0
2016-11-25 12:40:00,127.25,127.34,127.25,127.29,4641.0,122.3697,122.4562,122.3697,122.4081,4641.0
2016-11-25 12:45:00,127.28,127.3,127.22,127.24,11821.0,122.3985,122.4178,122.3408,122.3601,11821.0
2016-11-25 12:50:00,127.26,127.32,127.23,127.27,11575.0,122.3793,122.437,122.3504,122.3889,11575.0
2016-11-25 12:55:00,127.27,127.31,127.16,127.28,18662.0,122.3889,122.4274,122.2831,122.3985,18662.0
2016-11-28 09:30:00,126.99,127.17,126.74,126.78,25600.0,122.1196,122.2927,121.8792,121.9177,25600.0
2016-11-28 09:35:00,126.85,127.0,126.58,126.69,18855.0,121.985,122.1293,121.7254,121.8312,18855.0
2016-11-28 09:40:00,126.76,126.76,126.44,126.59,11733.0,121.8985,121.8985,121.5907,121.735,11733.0
2016-11-28 09:45:00,126.54,126.61,126.33,126.5,5550.0,121.6869,121.7542,121.485,121.6484,5550.0
2016-11-28 09:50:00,126.48,126.75,126.48,126.61,3379.0,121.6292,121.8889,121.6292,121.7542,3379.0
2016-11-28 09:55:00,126.7,126.99,126.68,126.74,26142.0,121.8408,122.1196,121.8215,121.8792,26142.0
2016-11-28 10:00:00,126.72,126.72,126.5,126.52,1200.0,121.86,121.86,121.6484,121.6677,1200.0
2016-11-28 10:05:00,126.51,126.71,126.38,126.61,17292.0,121.6581,121.8504,121.533,121.7542,17292.0
2016-11-28 10:10:00,126.71,126.82,126.64,126.67,5917.0,121.8504,121.9562,121.7831,121.8119,5917.0
2016-11-28 10:15:00,126.67,126.92,126.58,126.69,37230.0,121.8119,122.0523,121.7254,121.8312,37230.0
2016-11-28 10:20:00,126.67,126.9,126.66,126.79,23700.0,121.8119,122.0331,121.8023,121.9273,23700.0
2016-11-28 10:25:00,126.79,127.2,126.75,127.12,18250.0,121.9273,122.3216,121.8889,122.2447,18250.0
2016-11-28 10:30:00,127.12,127.25,126.97,127.17,10336.0,122.2447,122.3697,122.1004,122.2927,10336.0
2016-11-28 10:35:00,127.13,127.13,126.67,126.67,12767.0,122.2543,122.2543,121.8119,121.8119,12767.0
2016-11-28 10:40:00,126.67,126.8,126.49,126.69,9530.0,121.8119,121.9369,121.6388,121.8312,9530.0
2016-11-28 10:45:00,126.75,126.75,126.46,126.46,2850.0,121.8889,121.8889,121.61,121.61,2850.0
2016-11-28 10:50:00,126.45,126.64,126.42,126.63,7226.0,121.6004,121.7831,121.5715,121.7735,7226.0
2016-11-28 10:55:00,126.59,126.64,126.18,126.25,13100.0,121.735,121.7831,121.3407,121.408,13100.0
2016-11-28 11:00:00,126.3,126.38,126.21,126.26,12965.0,121.4561,121.533,121.3696,121.4176,12965.0
2016-11-28 11:05:00,126.29,126.4,126.21,126.37,8612.0,121.4465,121.5523,121.3696,121.5234,8612.0
2016-11-28 11:10:00,126.32,126.62,126.28,126.57,12461.0,121.4753,121.7638,121.4369,121.7158,12461.0
2016-11-28 11:15:00,126.5,126.67,126.5,126.62,10842.0,121.6484,121.8119,121.6484,121.7638,10842.0
2016-11-28 11:20:00,126.56,126.72,126.52,126.71,17036.0,121.7061,121.86,121.6677,121.8504,17036.0
2016-11-28 11:25:00,126.69,126.88,126.69,126.8,17295.0,121.8312,122.0139,121.8312,121.9369,17295.0
2016-11-28 11:30:00,126.84,126.91,126.75,126.75,14296.0,121.9754,122.0427,121.8889,121.8889,14296.0
2016-11-28 11:35:00,126.82,126.93,126.8,126.87,6708.0,121.9562,122.0619,121.9369,122.0042,6708.0
2016-11-28 11:40:00,126.91,126.91,126.73,126.82,5300.0,122.0427,122.0427,121.8696,121.9562,5300.0
2016-11-28 11:45:00,126.8,126.9,126.64,126.83,9402.0,121.9369,122.0331,121.7831,121.9658,9402.0
2016-11-28 11:50:00,126.85,126.92,126.7,126.73,3500.0,121.985,122.0523,121.8408,121.8696,3500.0
2016-11-28 11:55:00,126.69,126.79,126.47,126.75,19256.0,121.8312,121.9273,121.6196,121.8889,19256.0
2016-11-28 12:00:00,126.84,126.87,126.79,126.87,1963.0,121.9754,122.0042,121.9273,122.0042,1963.0
2016-11-28 12:05:00,126.87,126.92,126.67,126.69,3900.0,122.0042,122.0523,121.8119,121.8312,3900.0
2016-11-28 12:10:00,126.71,126.76,126.54,126.59,5943.0,121.8504,121.8985,121.6869,121.735,5943.0
2016-11-28 12:15:00,126.59,126.84,126.56,126.82,9800.0,121.735,121.9754,121.7061,121.9562,9800.0
2016-11-28 12:20:00,126.83,126.84,126.65,126.65,2349.0,121.9658,121.9754,121.7927,121.7927,2349.0
2016-11-28 12:25:00,126.67,126.73,126.65,126.66,4824.0,121.8119,121.8696,121.7927,121.8023,4824.0
2016-11-28 12:30:00,126.65,126.81,126.6,126.81,6154.0,121.7927,121.9466,121.7446,121.9466,6154.0
2016-11-28 12:35:00,126.82,126.84,126.71,126.71,2500.0,121.9562,121.9754,121.8504,121.8504,2500.0
2016-11-28 12:40:00,126.7,126.7,126.58,126.65,4217.0,121.8408,121.8408,121.7254,121.7927,4217.0
2016-11-28 12:45:00,126.65,126.73,126.57,126.73,8350.0,121.7927,121.8696,121.7158,121.8696,8350.0
2016-11-28 12:50:00,126.73,126.79,126.7,126.78,4000.0,121.8696,121.9273,121.8408,121.9177,4000.0
2016-11-28 12:55:00,126.78,126.94,126.76,126.93,4300.0,121.9177,122.0716,121.8985,122.0619,4300.0
2016-11-28 13:00:00,126.92,126.94,126.8,126.94,5639.0,122.0523,122.0716,121.9369,122.0716,5639.0
2016-11-28 13:05:00,126.93,126.93,126.66,126.66,3675.0,122.0619,122.0619,121.8023,121.8023,3675.0
2016-11-28 13:10:00,126.69,126.7,126.52,126.61,5621.0,121.8312,121.8408,121.6677,121.7542,5621.0
2016-11-28 13:15:00,126.64,126.66,126.47,126.57,6553.0,121.7831,121.8023,121.6196,121.7158,6553.0
2016-11-28 13:20:00,126.62,126.67,126.53,126.56,4193.0,121.7638,121.8119,121.6773,121.7061,4193.0
2016-11-28 13:25:00,126.55,126.58,126.42,126.45,6011.0,121.6965,121.7254,121.5715,121.6004,6011.0
2016-11-28 13:30:00,126.48,126.53,126.44,126.52,5000.0,121.6292,121.6773,121.5907,121.6677,5000.0
2016-11-28 13:35:00,126.52,126.53,126.41,126.46,1400.0,121.6677,121.6773,121.5619,121.61,1400.0
2016-11-28 13:40:00,126.47,126.52,126.4,126.4,4600.0,121.6196,121.6677,121.5523,121.5523,4600.0
2016-11-28 13:45:00,126.4,126.45,126.35,126.41,5823.0,121.5523,121.6004,121.5042,121.5619,5823.0
2016-11-28 13:50:00,126.42,126.43,126.36,126.42,3900.0,121.5715,121.5811,121.5138,121.5715,3900.0
2016-11-28 13:55:00,126.38,126.49,126.37,126.37,3879.0,121.533,121.6388,121.5234,121.5234,3879.0
2016-11-28 14:00:00,126.4,126.44,126.39,126.44,3800.0,121.5523,121.5907,121.5427,121.5907,3800.0
2016-11-28 14:05:00,126.45,126.56,126.45,126.52,1944.0,121.6004,121.7061,121.6004,121.6677,1944.0
2016-11-28 14:10:00,126.49,126.52,126.44,126.44,4425.0,121.6388,121.6677,121.5907,121.5907,4425.0
2016-11-28 14:15:00,126.42,126.54,126.41,126.46,2805.0,121.5715,121.6869,121.5619,121.61,2805.0
2016-11-28 14:20:00,126.52,126.52,126.43,126.48,3000.0,121.6677,121.6677,121.5811,121.6292,3000.0
2016-11-28 14:25:00,126.48,126.51,126.4,126.43,5535.0,121.6292,121.6581,121.5523,121.5811,5535.0
2016-11-28 14:30:00,126.35,126.41,126.28,126.3,4409.0,121.5042,121.5619,121.4369,121.4561,4409.0
2016-11-28 14:35:00,126.35,126.35,126.08,126.08,5287.0,121.5042,121.5042,121.2445,121.2445,5287.0
2016-11-28 14:40:00,126.07,126.18,126.03,126.05,9001.0,121.2349,121.3407,121.1965,121.2157,9001.0
2016-11-28 14:45:00,126.03,126.07,125.98,125.98,7198.0,121.1965,121.2349,121.1484,121.1484,7198.0
2016-11-28 14:50:00,125.98,126.04,125.95,125.98,5905.0,121.1484,121.2061,121.1195,121.1484,5905.0
2016-11-28 14:55:00,126.0,126.07,125.92,125.93,7943.0,121.1676,121.2349,121.0907,121.1003,7943.0
2016-11-28 15:00:00,125.95,126.02,125.94,126.0,7235.0,121.1195,121.1868,121.1099,121.1676,7235.0
2016-11-28 15:05:00,125.96,126.04,125.96,126.01,8304.0,121.1292,121.2061,121.1292,121.1772,8304.0
2016-11-28 15:10:00,126.0,126.02,125.97,126.0,9446.0,121.1676,121.1868,121.1388,121.1676,9446.0
2016-11-28 15:15:00,126.0,126.05,125.96,126.01,10327.0,121.1676,121.2157,121.1292,121.1772,10327.0
2016-11-28 15:20:00,126.0,126.02,125.94,125.98,6656.0,121.1676,121.1868,121.1099,121.1484,6656.0
2016-11-28 15:25:00,125.98,125.98,125.86,125.94,11098.0,121.1484,121.1484,121.033,121.1099,11098.0
2016-11-28 15:30:00,125.94,125.99,125.91,125.92,10673.0,121.1099,121.158,121.0811,121.0907,10673.0
2016-11-28 15:35:00,125.94,125.97,125.87,125.89,8807.0,121.1099,121.1388,121.0426,121.0618,8807.0
2016-11-28 15:40:00,125.9,125.98,125.88,125.88,12559.0,121.0715,121.1484,121.0522,121.0522,12559.0
2016-11-28 15:45:00,125.89,125.95,125.81,125.82,18486.0,121.0618,121.1195,120.9849,120.9945,18486.0
2016-11-28 15:50:00,125.8,125.82,125.69,125.76,35472.0,120.9753,120.9945,120.8695,120.9368,35472.0
2016-11-28 15:55:00,125.76,125.98,125.76,125.92,64001.0,120.9368,121.1484,120.9368,121.0907,64001.0
2016-11-29 09:30:00,126.23,126.49,126.0,126.4,15868.0,121.3888,121.6388,121.1676,121.5523,15868.0
2016-11-29 09:35:00,126.49,126.73,126.31,126.52,6437.0,121.6388,121.8696,121.4657,121.6677,6437.0
2016-11-29 09:40:00,126.63,126.63,126.2,126.51,11121.0,121.7735,121.7735,121.3599,121.6581,11121.0
2016-11-29 09:45:00,126.44,126.44,125.7,125.73,9442.0,121.5907,121.5907,120.8791,120.908,9442.0
2016-11-29 09:50:00,125.84,125.98,125.73,125.98,3360.0,121.0138,121.1484,120.908,121.1484,3360.0
2016-11-29 09:55:00,125.95,126.2,125.71,125.92,20573.0,121.1195,121.3599,120.8887,121.0907,20573.0
2016-11-29 10:00:00,125.92,126.37,125.9,126.12,13740.0,121.0907,121.5234,121.0715,121.283,13740.0
2016-11-29 10:05:00,126.12,126.18,125.89,125.9,6026.0,121.283,121.3407,121.0618,121.0715,6026.0
2016-11-29 10:10:00,125.93,126.02,125.86,125.92,2205.0,121.1003,121.1868,121.033,121.0907,2205.0
2016-11-29 10:15:00,125.94,126.25,125.84,125.88,14771.0,121.1099,121.408,121.0138,121.0522,14771.0
2016-11-29 10:20:00,125.92,125.96,125.76,125.76,2300.0,121.0907,121.1292,120.9368,120.9368,2300.0
2016-11-29 10:25:00,125.64,125.75,125.55,125.63,2600.0,120.8214,120.9272,120.7349,120.8118,2600.0
2016-11-29 10:30:00,125.69,125.98,125.6,125.79,9093.0,120.8695,121.1484,120.783,120.9657,9093.0
2016-11-29 10:35:00,125.79,125.86,125.74,125.74,4200.0,120.9657,121.033,120.9176,120.9176,4200.0
2016-11-29 10:40:00,125.71,125.86,125.58,125.86,9449.0,120.8887,121.033,120.7637,121.033,9449.0
2016-11-29 10:45:00,125.85,125.85,125.61,125.67,2429.0,121.0234,121.0234,120.7926,120.8503,2429.0
2016-11-29 10:50:00,125.66,125.74,125.43,125.62,60929.0,120.8407,120.9176,120.6195,120.8022,60929.0
2016-11-29 10:55:00,125.64,126.06,125.63,125.66,16835.0,120.8214,121.2253,120.8118,120.8407,16835.0
2016-11-29 11:00:00,125.64,125.7,125.37,125.4,7208.0,120.8214,120.8791,120.5618,120.5906,7208.0
2016-11-29 11:05:00,125.43,125.75,125.36,125.54,11861.0,120.6195,120.9272,120.5522,120.7253,11861.0
2016-11-29 11:10:00,125.53,125.53,125.27,125.33,7733.0,120.7156,120.7156,120.4656,120.5233,7733.0
2016-11-29 11:15:00,125.3,125.61,125.29,125.5,14786.0,120.4945,120.7926,120.4848,120.6868,14786.0
2016-11-29 11:20:00,125.5,125.54,125.38,125.43,6103.0,120.6868,120.7253,120.5714,120.6195,6103.0
2016-11-29 11:25:00,125.43,125.69,125.35,125.5,12984.0,120.6195,120.8695,120.5425,120.6868,12984.0
2016-11-29 11:30:00,125.49,125.56,125.39,125.51,2653.0,120.6772,120.7445,120.581,120.6964,2653.0
2016-11-29 11:35:00,125.48,125.56,125.44,125.45,4142.0,120.6676,120.7445,120.6291,120.6387,4142.0
2016-11-29 11:40:00,125.48,125.75,125.47,125.75,6018.0,120.6676,120.9272,120.6579,120.9272,6018.0
2016-11-29 11:45:00,125.62,125.74,125.61,125.69,5500.0,120.8022,120.9176,120.7926,120.8695,5500.0
2016-11-29 11:50:00,125.71,125.8,125.65,125.8,6834.0,120.8887,120.9753,120.831,120.9753,6834.0
2016-11-29 11:55:00,125.73,125.92,125.72,125.9,4000.0,120.908,121.0907,120.8984,121.0715,4000.0
2016-11-29 12:00:00,125.84,125.87,125.68,125.8,3832.0,121.0138,121.0426,120.8599,120.9753,3832.0
2016-11-29 12:05:00,125.75,125.75,125.61,125.63,2100.0,120.9272,120.9272,120.7926,120.8118,2100.0
2016-11-29 12:10:00,125.65,125.73,125.53,125.53,5750.0,120.831,120.908,120.7156,120.7156,5750.0
2016-11-29 12:15:00,125.53,125.61,125.44,125.61,2300.0,120.7156,120.7926,120.6291,120.7926,2300.0
2016-11-29 12:20:00,125.63,125.63,125.45,125.45,2500.0,120.8118,120.8118,120.6387,120.6387,2500.0
2016-11-29 12:25:00,125.43,125.63,125.37,125.59,4300.0,120.6195,120.8118,120.5618,120.7733,4300.0
2016-11-29 12:30:00,125.58,125.69,125.45,125.65,5740.0,120.7637,120.8695,120.6387,120.831,5740.0
2016-11-29 12:35:00,125.67,125.7,125.61,125.65,2525.0,120.8503,120.8791,120.7926,120.831,2525.0
2016-11-29 12:40:00,125.68,125.86,125.68,125.84,3855.0,120.8599,121.033,120.8599,121.0138,3855.0
2016-11-29 12:45:00,125.81,125.92,125.73,125.85,6120.0,120.9849,121.0907,120.908,121.0234,6120.0
2016-11-29 12:50:00,125.81,125.95,125.81,125.9,2500.0,120.9849,121.1195,120.9849,121.0715,2500.0
2016-11-29 12:55:00,125.88,125.9,125.83,125.9,3638.0,121.0522,121.0715,121.0041,121.0715,3638.0
2016-11-29 13:00:00,125.93,125.93,125.73,125.78,7986.0,121.1003,121.1003,120.908,120.9561,7986.0
2016-11-29 13:05:00,125.77,125.79,125.67,125.67,3320.0,120.9464,120.9657,120.8503,120.8503,3320.0
2016-11-29 13:10:00,125.66,125.72,125.49,125.52,5440.0,120.8407,120.8984,120.6772,120.706,5440.0
2016-11-29 13:15:00,125.52,125.57,125.45,125.48,3659.0,120.706,120.7541,120.6387,120.6676,3659.0
2016-11-29 13:20:00,125.52,125.57,125.45,125.49,6509.0,120.706,120.7541,120.6387,120.6772,6509.0
2016-11-29 13:25:00,125.48,125.54,125.45,125.54,4300.0,120.6676,120.7253,120.6387,120.7253,4300.0
2016-11-29 13:30:00,125.57,125.61,125.5,125.51,4800.0,120.7541,120.7926,120.6868,120.6964,4800.0
2016-11-29 13:35:00,125.5,125.61,125.5,125.6,3938.0,120.6868,120.7926,120.6868,120.783,3938.0
2016-11-29 13:40:00,125.57,125.6,125.52,125.6,3700.0,120.7541,120.783,120.706,120.783,3700.0
2016-11-29 13:45:00,125.62,125.64,125.59,125.61,3500.0,120.8022,120.8214,120.7733,120.7926,3500.0
2016-11-29 13:50:00,125.61,125.64,125.56,125.63,4525.0,120.7926,120.8214,120.7445,120.8118,4525.0
2016-11-29 13:55:00,125.63,125.69,125.59,125.61,6900.0,120.8118,120.8695,120.7733,120.7926,6900.0
2016-11-29 14:00:00,125.62,125.7,125.58,125.7,15431.0,120.8022,120.8791,120.7637,120.8791,15431.0
2016-11-29 14:05:00,125.71,125.85,125.71,125.78,6600.0,120.8887,121.0234,120.8887,120.9561,6600.0
2016-11-29 14:10:00,125.78,125.78,125.64,125.65,6500.0,120.9561,120.9561,120.8214,120.831,6500.0
2016-11-29 14:15:00,125.69,125.74,125.62,125.72,4128.0,120.8695,120.9176,120.8022,120.8984,4128.0
2016-11-29 14:20:00,125.72,125.72,125.64,125.68,4734.0,120.8984,120.8984,120.8214,120.8599,4734.0
2016-11-29 14:25:00,125.64,125.67,125.44,125.44,5945.0,120.8214,120.8503,120.6291,120.6291,5945.0
2016-11-29 14:30:00,125.46,125.63,125.41,125.57,6700.0,120.6483,120.8118,120.6002,120.7541,6700.0
2016-11-29 14:35:00,125.55,125.58,125.49,125.57,3305.0,120.7349,120.7637,120.6772,120.7541,3305.0
2016-11-29 14:40:00,125.57,125.62,125.56,125.6,4350.0,120.7541,120.8022,120.7445,120.783,4350.0
2016-11-29 14:45:00,125.6,125.6,125.49,125.49,3374.0,120.783,120.783,120.6772,120.6772,3374.0
2016-11-29 14:50:00,125.5,125.53,125.4,125.42,10109.0,120.6868,120.7156,120.5906,120.6099,10109.0
2016-11-29 14:55:00,125.41,125.46,125.3,125.31,3569.0,120.6002,120.6483,120.4945,120.5041,3569.0
2016-11-29 15:00:00,125.34,125.36,125.23,125.23,7469.0,120.5329,120.5522,120.4271,120.4271,7469.0
2016-11-29 15:05:00,125.26,125.3,125.22,125.24,8342.0,120.456,120.4945,120.4175,120.4368,8342.0
2016-11-29 15:10:00,125.22,125.22,125.05,125.09,17559.0,120.4175,120.4175,120.2541,120.2925,17559.0
2016-11-29 15:15:00,125.11,125.22,125.04,125.1,7350.0,120.3117,120.4175,120.2444,120.3021,7350.0
2016-11-29 15:20:00,125.07,125.21,125.05,125.15,9363.0,120.2733,120.4079,120.2541,120.3502,9363.0
2016-11-29 15:25:00,125.16,125.18,125.12,125.17,6724.0,120.3598,120.3791,120.3214,120.3694,6724.0
2016-11-29 15:30:00,125.16,125.16,125.05,125.14,13470.0,120.3598,120.3598,120.2541,120.3406,13470.0
2016-11-29 15:35:00,125.14,125.2,125.01,125.01,11458.0,120.3406,120.3983,120.2156,120.2156,11458.0
2016-11-29 15:40:00,125.03,125.06,124.87,124.91,19473.0,120.2348,120.2637,120.081,120.1194,19473.0
2016-11-29 15:45:00,124.91,124.91,124.79,124.8,32631.0,120.1194,120.1194,120.004,120.0136,32631.0
2016-11-29 15:50:00,124.82,124.98,124.78,124.97,73539.0,120.0329,120.1867,119.9944,120.1771,73539.0
2016-11-29 15:55:00,124.96,125.11,124.96,125.11,35374.0,120.1675,120.3117,120.1675,120.3117,35374.0
2016-11-30 09:30:00,125.82,125.82,125.26,125.61,19037.0,120.9945,120.9945,120.456,120.7926,19037.0
2016-11-30 09:35:00,125.61,125.79,125.32,125.38,15830.0,120.7926,120.9657,120.5137,120.5714,15830.0
2016-11-30 09:40:00,125.47,125.72,125.41,125.54,9848.0,120.6579,120.8984,120.6002,120.7253,9848.0
2016-11-30 09:45:00,125.61,125.87,125.51,125.85,12104.0,120.7926,121.0426,120.6964,121.0234,12104.0
2016-11-30 09:50:00,125.8,125.85,125.57,125.69,24750.0,120.9753,121.0234,120.7541,120.8695,24750.0
2016-11-30 09:55:00,125.68,125.73,125.5,125.53,3600.0,120.8599,120.908,120.6868,120.7156,3600.0
2016-11-30 10:00:00,125.51,125.51,125.25,125.33,16777.0,120.6964,120.6964,120.4464,120.5233,16777.0
2016-11-30 10:05:00,125.34,125.55,125.31,125.51,10952.0,120.5329,120.7349,120.5041,120.6964,10952.0
2016-11-30 10:10:00,125.56,125.56,125.29,125.3,7600.0,120.7445,120.7445,120.4848,120.4945,7600.0
2016-11-30 10:15:00,125.33,125.34,124.87,124.87,8700.0,120.5233,120.5329,120.081,120.081,8700.0
2016-11-30 10:20:00,124.87,124.91,124.35,124.46,27627.0,120.081,120.1194,119.5809,119.6867,27627.0
2016-11-30 10:25:00,124.47,124.7,124.36,124.51,12627.0,119.6963,119.9175,119.5905,119.7348,12627.0
2016-11-30 10:30:00,124.45,124.58,124.41,124.47,7497.0,119.6771,119.8021,119.6386,119.6963,7497.0
2016-11-30 10:35:00,124.45,124.5,124.16,124.18,12415.0,119.6771,119.7251,119.3982,119.4174,12415.0
2016-11-30 10:40:00,124.23,124.31,124.16,124.22,6322.0,119.4655,119.5424,119.3982,119.4559,6322.0
2016-11-30 10:45:00,124.24,124.24,123.96,123.96,6750.0,119.4751,119.4751,119.2059,119.2059,6750.0
2016-11-30 10:50:00,123.94,124.19,123.93,124.12,8651.0,119.1866,119.427,119.177,119.3597,8651.0
2016-11-30 10:55:00,124.16,124.26,124.16,124.19,5603.0,119.3982,119.4943,119.3982,119.427,5603.0
2016-11-30 11:00:00,124.23,124.35,124.17,124.17,8107.0,119.4655,119.5809,119.4078,119.4078,8107.0
2016-11-30 11:05:00,124.08,124.32,124.08,124.22,7790.0,119.3213,119.552,119.3213,119.4559,7790.0
2016-11-30 11:10:00,124.28,124.41,124.21,124.26,21117.0,119.5136,119.6386,119.4463,119.4943,21117.0
2016-11-30 11:15:00,124.29,124.29,124.1,124.15,6107.0,119.5232,119.5232,119.3405,119.3886,6107.0
2016-11-30 11:20:00,124.07,124.3,124.06,124.28,4100.0,119.3116,119.5328,119.302,119.5136,4100.0
2016-11-30 11:25:00,124.27,124.31,124.06,124.06,8387.0,119.504,119.5424,119.302,119.302,8387.0
2016-11-30 11:30:00,124.02,124.35,123.95,124.35,8039.0,119.2636,119.5809,119.1962,119.5809,8039.0
2016-11-30 11:35:00,124.4,124.49,124.33,124.34,5183.0,119.629,119.7155,119.5617,119.5713,5183.0
2016-11-30 11:40:00,124.23,124.4,124.17,124.27,7049.0,119.4655,119.629,119.4078,119.504,7049.0
2016-11-30 11:45:00,124.27,124.29,124.09,124.14,18100.0,119.504,119.5232,119.3309,119.379,18100.0
2016-11-30 11:50:00,124.15,124.19,123.98,124.02,14299.0,119.3886,119.427,119.2251,119.2636,14299.0
2016-11-30 11:55:00,124.0,124.17,123.93,124.17,10200.0,119.2443,119.4078,119.177,119.4078,10200.0
2016-11-30 12:00:00,124.14,124.19,123.99,124.03,12449.0,119.379,119.427,119.2347,119.2732,12449.0
2016-11-30 12:05:00,124.02,124.07,123.88,124.0,20200.0,119.2636,119.3116,119.1289,119.2443,20200.0
2016-11-30 12:10:00,124.0,124.15,124.0,124.11,6160.0,119.2443,119.3886,119.2443,119.3501,6160.0
2016-11-30 12:15:00,124.13,124.19,124.1,124.11,3843.0,119.3693,119.427,119.3405,119.3501,3843.0
2016-11-30 12:20:00,124.09,124.16,124.09,124.09,2610.0,119.3309,119.3982,119.3309,119.3309,2610.0
2016-11-30 12:25:00,124.14,124.19,124.11,124.13,3600.0,119.379,119.427,119.3501,119.3693,3600.0
2016-11-30 12:30:00,124.13,124.18,124.09,124.16,4675.0,119.3693,119.4174,119.3309,119.3982,4675.0
2016-11-30 12:35:00,124.17,124.3,124.16,124.29,1747.0,119.4078,119.5328,119.3982,119.5232,1747.0
2016-11-30 12:40:00,124.27,124.33,124.16,124.28,6149.0,119.504,119.5617,119.3982,119.5136,6149.0
2016-11-30 12:45:00,124.29,124.37,124.25,124.37,2900.0,119.5232,119.6001,119.4847,119.6001,2900.0
2016-11-30 12:50:00,124.37,124.37,124.19,124.2,1900.0,119.6001,119.6001,119.427,119.4367,1900.0
2016-11-30 12:55:00,124.23,124.27,124.2,124.24,3311.0,119.4655,119.504,119.4367,119.4751,3311.0
2016-11-30 13:00:00,124.25,124.29,124.2,124.23,18164.0,119.4847,119.5232,119.4367,119.4655,18164.0
2016-11-30 13:05:00,124.23,124.33,124.16,124.23,9031.0,119.4655,119.5617,119.3982,119.4655,9031.0
2016-11-30 13:10:00,124.29,124.44,124.26,124.28,15928.0,119.5232,119.6674,119.4943,119.5136,15928.0
2016-11-30 13:15:00,124.28,124.33,124.24,124.25,13900.0,119.5136,119.5617,119.4751,119.4847,13900.0
2016-11-30 13:20:00,124.25,124.31,124.25,124.3,11700.0,119.4847,119.5424,119.4847,119.5328,11700.0
2016-11-30 13:25:00,124.3,124.31,124.25,124.28,5900.0,119.5328,119.5424,119.4847,119.5136,5900.0
2016-11-30 13:30:00,124.26,124.32,124.25,124.26,7808.0,119.4943,119.552,119.4847,119.4943,7808.0
2016-11-30 13:35:00,124.29,124.3,124.21,124.28,4199.0,119.5232,119.5328,119.4463,119.5136,4199.0
2016-11-30 13:40:00,124.25,124.29,124.14,124.15,3166.0,119.4847,119.5232,119.379,119.3886,3166.0
2016-11-30 13:45:00,124.16,124.29,124.12,124.29,3800.0,119.3982,119.5232,119.3597,119.5232,3800.0
2016-11-30 13:50:00,124.27,124.28,124.15,124.27,6520.0,119.504,119.5136,119.3886,119.504,6520.0
2016-11-30 13:55:00,124.29,124.34,124.25,124.31,2600.0,119.5232,119.5713,119.4847,119.5424,2600.0
2016-11-30 14:00:00,124.25,124.27,124.12,124.19,19443.0,119.4847,119.504,119.3597,119.427,19443.0
2016-11-30 14:05:00,124.19,124.28,124.13,124.15,16758.0,119.427,119.5136,119.3693,119.3886,16758.0
2016-11-30 14:10:00,124.18,124.24,124.16,124.19,15284.0,119.4174,119.4751,119.3982,119.427,15284.0
2016-11-30 14:15:00,124.2,124.2,124.0,124.17,10679.0,119.4367,119.4367,119.2443,119.4078,10679.0
2016-11-30 14:20:00,124.14,124.18,124.1,124.15,6925.0,119.379,119.4174,119.3405,119.3886,6925.0
2016-11-30 14:25:00,124.13,124.2,124.09,124.12,8522.0,119.3693,119.4367,119.3309,119.3597,8522.0
2016-11-30 14:30:00,124.1,124.1,124.0,124.0,4858.0,119.3405,119.3405,119.2443,119.2443,4858.0
2016-11-30 14:35:00,124.0,124.08,123.97,123.97,8538.0,119.2443,119.3213,119.2155,119.2155,8538.0
2016-11-30 14:40:00,124.03,124.12,123.99,124.06,9284.0,119.2732,119.3597,119.2347,119.302,9284.0
2016-11-30 14:45:00,124.04,124.13,123.98,124.05,24649.0,119.2828,119.3693,119.2251,119.2924,24649.0
2016-11-30 14:50:00,124.05,124.19,124.05,124.12,7300.0,119.2924,119.427,119.2924,119.3597,7300.0
2016-11-30 14:55:00,124.09,124.2,124.0,124.1,11800.0,119.3309,119.4367,119.2443,119.3405,11800.0
2016-11-30 15:00:00,124.07,124.17,123.99,124.12,11795.0,119.3116,119.4078,119.2347,119.3597,11795.0
2016-11-30 15:05:00,124.1,124.17,123.97,124.02,17024.0,119.3405,119.4078,119.2155,119.2636,17024.0
2016-11-30 15:10:00,124.01,124.09,123.99,124.09,12690.0,119.2539,119.3309,119.2347,119.3309,12690.0
2016-11-30 15:15:00,124.13,124.23,124.11,124.14,18140.0,119.3693,119.4655,119.3501,119.379,18140.0
2016-11-30 15:20:00,124.13,124.41,124.13,124.3,15141.0,119.3693,119.6386,119.3693,119.5328,15141.0
2016-11-30 15:25:00,124.3,124.35,124.22,124.22,9168.0,119.5328,119.5809,119.4559,119.4559,9168.0
2016-11-30 15:30:00,124.23,124.33,124.16,124.21,15448.0,119.4655,119.5617,119.3982,119.4463,15448.0
2016-11-30 15:35:00,124.25,124.31,124.14,124.22,19981.0,119.4847,119.5424,119.379,119.4559,19981.0
2016-11-30 15:40:00,124.21,124.21,124.09,124.19,25570.0,119.4463,119.4463,119.3309,119.427,25570.0
2016-11-30 15:45:00,124.17,124.29,124.15,124.21,26592.0,119.4078,119.5232,119.3886,119.4463,26592.0
2016-11-30 15:50:00,124.21,124.23,124.02,124.16,57746.0,119.4463,119.4655,119.2636,119.3982,57746.0
2016-11-30 15:55:00,124.14,124.21,124.04,124.04,210429.0,119.379,119.4463,119.2828,119.2828,210429.0
2016-12-01 09:30:00,123.95,124.05,123.64,123.64,21492.0,119.1962,119.2924,118.8981,118.8981,21492.0
2016-12-01 09:35:00,123.75,124.3,123.34,124.19,25240.0,119.0039,119.5328,118.6096,119.427,25240.0
2016-12-01 09:40:00,124.18,124.3,123.75,123.79,9926.0,119.4174,119.5328,119.0039,119.0424,9926.0
2016-12-01 09:45:00,123.75,123.93,123.67,123.91,8000.0,119.0039,119.177,118.927,119.1578,8000.0
2016-12-01 09:50:00,123.93,124.31,123.83,124.21,46457.0,119.177,119.5424,119.0808,119.4463,46457.0
2016-12-01 09:55:00,124.17,124.28,123.98,124.0,39504.0,119.4078,119.5136,119.2251,119.2443,39504.0
2016-12-01 10:00:00,124.0,124.0,123.66,123.7,17858.0,119.2443,119.2443,118.9174,118.9558,17858.0
2016-12-01 10:05:00,123.7,124.04,123.7,123.84,16040.0,118.9558,119.2828,118.9558,119.0905,16040.0
2016-12-01 10:10:00,123.88,123.9,123.57,123.87,17964.0,119.1289,119.1482,118.8308,119.1193,17964.0
2016-12-01 10:15:00,123.92,123.92,123.56,123.66,28730.0,119.1674,119.1674,118.8212,118.9174,28730.0
2016-12-01 10:20:00,123.65,123.89,123.12,123.29,85915.0,118.9077,119.1385,118.3981,118.5616,85915.0
2016-12-01 10:25:00,123.3,123.43,122.93,123.03,16833.0,118.5712,118.6962,118.2154,118.3115,16833.0
2016-12-01 10:30:00,122.96,123.0,122.75,122.75,11992.0,118.2442,118.2827,118.0423,118.0423,11992.0
2016-12-01 10:35:00,122.72,122.96,122.48,122.6,21298.0,118.0134,118.2442,117.7826,117.898,21298.0
2016-12-01 10:40:00,122.54,122.55,122.21,122.23,13900.0,117.8403,117.8499,117.523,117.5422,13900.0
2016-12-01 10:45:00,122.21,122.51,122.02,122.14,55333.0,117.523,117.8115,117.3403,117.4557,55333.0
2016-12-01 10:50:00,122.15,122.18,121.86,122.0,39650.0,117.4653,117.4941,117.1864,117.321,39650.0
2016-12-01 10:55:00,122.04,122.35,121.91,122.32,12649.0,117.3595,117.6576,117.2345,117.6288,12649.0
2016-12-01 11:00:00,122.32,122.58,122.2,122.54,12532.0,117.6288,117.8788,117.5134,117.8403,12532.0
2016-12-01 11:05:00,122.57,122.81,122.54,122.77,13696.0,117.8692,118.1,117.8403,118.0615,13696.0
2016-12-01 11:10:00,122.77,122.78,122.49,122.72,19842.0,118.0615,118.0711,117.7922,118.0134,19842.0
2016-12-01 11:15:00,122.71,122.88,122.62,122.78,12400.0,118.0038,118.1673,117.9172,118.0711,12400.0
2016-12-01 11:20:00,122.75,123.04,122.65,122.99,31720.0,118.0423,118.3211,117.9461,118.2731,31720.0
2016-12-01 11:25:00,123.02,123.33,122.93,123.02,8312.0,118.3019,118.6,118.2154,118.3019,8312.0
2016-12-01 11:30:00,123.02,123.14,122.98,123.02,4100.0,118.3019,118.4173,118.2634,118.3019,4100.0
2016-12-01 11:35:00,122.99,122.99,122.74,122.75,3000.0,118.2731,118.2731,118.0326,118.0423,3000.0
2016-12-01 11:40:00,122.81,122.88,122.73,122.76,10140.0,118.1,118.1673,118.023,118.0519,10140.0
2016-12-01 11:45:00,122.76,122.9,122.74,122.82,5700.0,118.0519,118.1865,118.0326,118.1096,5700.0
2016-12-01 11:50:00,122.8,122.88,122.76,122.83,4400.0,118.0903,118.1673,118.0519,118.1192,4400.0
2016-12-01 11:55:00,122.88,122.92,122.73,122.76,38876.0,118.1673,118.2057,118.023,118.0519,38876.0
2016-12-01 12:00:00,122.74,122.74,122.51,122.57,5443.0,118.0326,118.0326,117.8115,117.8692,5443.0
2016-12-01 12:05:00,122.5,122.62,122.48,122.56,7624.0,117.8018,117.9172,117.7826,117.8595,7624.0
2016-12-01 12:10:00,122.53,122.79,122.53,122.7,6993.0,117.8307,118.0807,117.8307,117.9942,6993.0
2016-12-01 12:15:00,122.72,122.75,122.61,122.74,6003.0,118.0134,118.0423,117.9076,118.0326,6003.0
2016-12-01 12:20:00,122.7,122.71,122.39,122.39,16588.0,117.9942,118.0038,117.6961,117.6961,16588.0
2016-12-01 12:25:00,122.48,122.62,122.45,122.48,4595.0,117.7826,117.9172,117.7538,117.7826,4595.0
2016-12-01 12:30:00,122.5,122.69,122.45,122.61,12859.0,117.8018,117.9846,117.7538,117.9076,12859.0
2016-12-01 12:35:00,122.61,122.61,122.44,122.45,3503.0,117.9076,117.9076,117.7442,117.7538,3503.0
2016-12-01 12:40:00,122.44,122.51,122.33,122.4,12867.0,117.7442,117.8115,117.6384,117.7057,12867.0
2016-12-01 12:45:00,122.42,122.43,122.34,122.37,3337.0,117.7249,117.7345,117.648,117.6768,3337.0
2016-12-01 12:50:00,122.4,122.46,122.35,122.36,9098.0,117.7057,117.7634,117.6576,117.6672,9098.0
2016-12-01 12:55:00,122.33,122.35,122.08,122.1,53184.0,117.6384,117.6576,117.398,117.4172,53184.0
2016-12-01 13:00:00,122.07,122.1,121.86,121.86,71121.0,117.3883,117.4172,117.1864,117.1864,71121.0
2016-12-01 13:05:00,121.86,121.98,121.78,121.98,7701.0,117.1864,117.3018,117.1095,117.3018,7701.0
2016-12-01 13:10:00,121.92,122.02,121.9,121.9,5207.0,117.2441,117.3403,117.2249,117.2249,5207.0
2016-12-01 13:15:00,121.92,121.98,121.88,121.88,5281.0,117.2441,117.3018,117.2056,117.2056,5281.0
2016-12-01 13:20:00,121.89,122.0,121.86,121.92,15199.0,117.2152,117.321,117.1864,117.2441,15199.0
2016-12-01 13:25:00,121.96,122.08,121.93,122.05,6598.0,117.2826,117.398,117.2537,117.3691,6598.0
2016-12-01 13:30:00,122.05,122.14,122.03,122.03,4662.0,117.3691,117.4557,117.3499,117.3499,4662.0
2016-12-01 13:35:00,122.02,122.06,121.98,122.01,3183.0,117.3403,117.3787,117.3018,117.3306,3183.0
2016-12-01 13:40:00,122.01,122.01,121.91,121.92,5700.0,117.3306,117.3306,117.2345,117.2441,5700.0
2016-12-01 13:45:00,121.91,122.01,121.83,121.94,12350.0,117.2345,117.3306,117.1575,117.2633,12350.0
2016-12-01 13:50:00,121.93,122.08,121.91,122.05,17471.0,117.2537,117.398,117.2345,117.3691,17471.0
2016-12-01 13:55:00,122.08,122.34,122.03,122.21,23709.0,117.398,117.648,117.3499,117.523,23709.0
2016-12-01 14:00:00,122.21,122.41,122.18,122.41,13442.0,117.523,117.7153,117.4941,117.7153,13442.0
2016-12-01 14:05:00,122.39,122.43,122.35,122.35,6804.0,117.6961,117.7345,117.6576,117.6576,6804.0
2016-12-01 14:10:00,122.35,122.51,122.32,122.49,3312.0,117.6576,117.8115,117.6288,117.7922,3312.0
2016-12-01 14:15:00,122.55,122.83,122.52,122.74,12411.0,117.8499,118.1192,117.8211,118.0326,12411.0
2016-12-01 14:20:00,122.79,122.83,122.69,122.79,56501.0,118.0807,118.1192,117.9846,118.0807,56501.0
2016-12-01 14:25:00,122.86,122.86,122.65,122.65,4090.0,118.148,118.148,117.9461,117.9461,4090.0
2016-12-01 14:30:00,122.62,122.82,122.62,122.77,9052.0,117.9172,118.1096,117.9172,118.0615,9052.0
2016-12-01 14:35:00,122.79,122.92,122.72,122.92,13318.0,118.0807,118.2057,118.0134,118.2057,13318.0
2016-12-01 14:40:00,122.94,123.08,122.89,123.08,13520.0,118.225,118.3596,118.1769,118.3596,13520.0
2016-12-01 14:45:00,123.08,123.08,122.8,122.85,7467.0,118.3596,118.3596,118.0903,118.1384,7467.0
2016-12-01 14:50:00,122.86,122.99,122.76,122.77,10806.0,118.148,118.2731,118.0519,118.0615,10806.0
2016-12-01 14:55:00,122.78,122.84,122.71,122.77,10026.0,118.0711,118.1288,118.0038,118.0615,10026.0
2016-12-01 15:00:00,122.72,122.82,122.69,122.75,11133.0,118.0134,118.1096,117.9846,118.0423,11133.0
2016-12-01 15:05:00,122.73,122.73,122.43,122.5,10354.0,118.023,118.023,117.7345,117.8018,10354.0
2016-12-01 15:10:00,122.5,122.55,122.48,122.49,9793.0,117.8018,117.8499,117.7826,117.7922,9793.0
2016-12-01 15:15:00,122.48,122.49,122.35,122.4,15777.0,117.7826,117.7922,117.6576,117.7057,15777.0
2016-12-01 15:20:00,122.38,122.38,122.18,122.21,21399.0,117.6865,117.6865,117.4941,117.523,21399.0
2016-12-01 15:25:00,122.2,122.24,122.09,122.09,13611.0,117.5134,117.5518,117.4076,117.4076,13611.0
2016-12-01 15:30:00,122.07,122.11,121.98,122.0,27252.0,117.3883,117.4268,117.3018,117.321,27252.0
2016-12-01 15:35:00,122.02,122.06,121.89,121.94,28994.0,117.3403,117.3787,117.2152,117.2633,28994.0
2016-12-01 15:40:00,121.9,121.91,121.84,121.87,31622.0,117.2249,117.2345,117.1672,117.196,31622.0
2016-12-01 15:45:00,121.84,121.88,121.75,121.87,50982.0,117.1672,117.2056,117.0806,117.196,50982.0
2016-12-01 15:50:00,121.86,122.02,121.85,122.0,58316.0,117.1864,117.3403,117.1768,117.321,58316.0
2016-12-01 15:55:00,121.98,122.05,121.95,122.01,84284.0,117.3018,117.3691,117.2729,117.3306,84284.0
2016-12-02 09:30:00,122.4,122.63,121.34,121.8,37580.0,117.7057,117.9269,116.6863,117.1287,37580.0
2016-12-02 09:35:00,121.8,122.41,121.72,122.25,60316.0,117.1287,117.7153,117.0518,117.5614,60316.0
2016-12-02 09:40:00,122.26,122.53,122.05,122.09,45225.0,117.5711,117.8307,117.3691,117.4076,45225.0
2016-12-02 09:45:00,122.2,122.25,121.89,121.98,25458.0,117.5134,117.5614,117.2152,117.3018,25458.0
2016-12-02 09:50:00,121.97,122.07,121.87,121.9,4752.0,117.2922,117.3883,117.196,117.2249,4752.0
2016-12-02 09:55:00,121.93,122.04,121.79,121.89,11033.0,117.2537,117.3595,117.1191,117.2152,11033.0
2016-12-02 10:00:00,121.98,122.26,121.96,122.12,15795.0,117.3018,117.5711,117.2826,117.4364,15795.0
2016-12-02 10:05:00,122.11,122.14,121.7,121.77,8828.0,117.4268,117.4557,117.0325,117.0998,8828.0
2016-12-02 10:10:00,121.72,121.83,121.16,121.3,21178.0,117.0518,117.1575,116.5132,116.6479,21178.0
2016-12-02 10:15:00,121.23,121.38,121.07,121.26,11036.0,116.5806,116.7248,116.4267,116.6094,11036.0
2016-12-02 10:20:00,121.19,121.32,121.13,121.25,7700.0,116.5421,116.6671,116.4844,116.5998,7700.0
2016-12-02 10:25:00,121.22,121.33,121.13,121.27,18622.0,116.5709,116.6767,116.4844,116.619,18622.0
2016-12-02 10:30:00,121.26,121.42,121.22,121.36,10780.0,116.6094,116.7633,116.5709,116.7056,10780.0
2016-12-02 10:35:00,121.38,121.48,121.35,121.47,6458.0,116.7248,116.821,116.696,116.8114,6458.0
2016-12-02 10:40:00,121.45,121.49,121.36,121.49,11695.0,116.7921,116.8306,116.7056,116.8306,11695.0
2016-12-02 10:45:00,121.5,121.51,121.29,121.3,13930.0,116.8402,116.8498,116.6383,116.6479,13930.0
2016-12-02 10:50:00,121.3,121.31,121.18,121.18,11852.0,116.6479,116.6575,116.5325,116.5325,11852.0
2016-12-02 10:55:00,121.18,121.43,121.15,121.43,9059.0,116.5325,116.7729,116.5036,116.7729,9059.0
2016-12-02 11:00:00,121.4,121.55,121.34,121.49,8856.0,116.744,116.8883,116.6863,116.8306,8856.0
2016-12-02 11:05:00,121.5,121.6,121.47,121.49,14032.0,116.8402,116.9364,116.8114,116.8306,14032.0
2016-12-02 11:10:00,121.51,121.52,121.43,121.51,6842.0,116.8498,116.8594,116.7729,116.8498,6842.0
2016-12-02 11:15:00,121.52,121.52,121.3,121.3,9063.0,116.8594,116.8594,116.6479,116.6479,9063.0
2016-12-02 11:20:00,121.27,121.51,121.27,121.32,8742.0,116.619,116.8498,116.619,116.6671,8742.0
2016-12-02 11:25:00,121.28,121.36,121.26,121.31,6364.0,116.6286,116.7056,116.6094,116.6575,6364.0
2016-12-02 11:30:00,121.31,121.33,121.05,121.09,5855.0,116.6575,116.6767,116.4075,116.4459,5855.0
2016-12-02 11:35:00,121.05,121.11,120.89,120.98,14921.0,116.4075,116.4652,116.2536,116.3401,14921.0
2016-12-02 11:40:00,120.95,120.99,120.85,120.86,3200.0,116.3113,116.3498,116.2151,116.2247,3200.0
2016-12-02 11:45:00,120.84,121.01,120.74,120.78,27672.0,116.2055,116.369,116.1093,116.1478,27672.0
2016-12-02 11:50:00,120.77,120.78,120.52,120.63,17465.0,116.1382,116.1478,115.8978,116.0036,17465.0
2016-12-02 11:55:00,120.68,120.82,120.67,120.75,7193.0,116.0517,116.1863,116.042,116.119,7193.0
2016-12-02 12:00:00,120.7,120.89,120.67,120.76,7659.0,116.0709,116.2536,116.042,116.1286,7659.0
2016-12-02 12:05:00,120.73,120.8,120.64,120.71,4224.0,116.0997,116.167,116.0132,116.0805,4224.0
2016-12-02 12:10:00,120.76,120.93,120.71,120.9,24610.0,116.1286,116.2921,116.0805,116.2632,24610.0
2016-12-02 12:15:00,120.92,120.99,120.88,120.99,5100.0,116.2824,116.3498,116.244,116.3498,5100.0
2016-12-02 12:20:00,121.03,121.15,120.98,120.98,6622.0,116.3882,116.5036,116.3401,116.3401,6622.0
2016-12-02 12:25:00,120.99,121.03,120.82,120.85,7492.0,116.3498,116.3882,116.1863,116.2151,7492.0
2016-12-02 12:30:00,120.84,120.84,120.71,120.79,3100.0,116.2055,116.2055,116.0805,116.1574,3100.0
2016-12-02 12:35:00,120.83,120.83,120.67,120.75,2900.0,116.1959,116.1959,116.042,116.119,2900.0
2016-12-02 12:40:00,120.74,120.86,120.73,120.84,5150.0,116.1093,116.2247,116.0997,116.2055,5150.0
2016-12-02 12:45:00,120.86,120.86,120.75,120.81,5700.0,116.2247,116.2247,116.119,116.1767,5700.0
2016-12-02 12:50:00,120.79,120.95,120.79,120.95,5578.0,116.1574,116.3113,116.1574,116.3113,5578.0
2016-12-02 12:55:00,120.96,121.27,120.94,121.22,6982.0,116.3209,116.619,116.3017,116.5709,6982.0
2016-12-02 13:00:00,121.22,121.34,121.22,121.25,7600.0,116.5709,116.6863,116.5709,116.5998,7600.0
2016-12-02 13:05:00,121.25,121.34,121.16,121.28,6931.0,116.5998,116.6863,116.5132,116.6286,6931.0
2016-12-02 13:10:00,121.27,121.37,121.19,121.23,7681.0,116.619,116.7152,116.5421,116.5806,7681.0
2016-12-02 13:15:00,121.26,121.31,121.19,121.31,6005.0,116.6094,116.6575,116.5421,116.6575,6005.0
2016-12-02 13:20:00,121.27,121.38,121.27,121.38,5790.0,116.619,116.7248,116.619,116.7248,5790.0
2016-12-02 13:25:00,121.37,121.54,121.37,121.48,6023.0,116.7152,116.8787,116.7152,116.821,6023.0
2016-12-02 13:30:00,121.45,121.45,121.23,121.24,6600.0,116.7921,116.7921,116.5806,116.5902,6600.0
2016-12-02 13:35:00,121.22,121.29,121.19,121.27,9076.0,116.5709,116.6383,116.5421,116.619,9076.0
2016-12-02 13:40:00,121.26,121.38,121.22,121.35,13703.0,116.6094,116.7248,116.5709,116.696,13703.0
2016-12-02 13:45:00,121.3,121.33,121.2,121.2,2100.0,116.6479,116.6767,116.5517,116.5517,2100.0
2016-12-02 13:50:00,121.23,121.3,121.21,121.28,3400.0,116.5806,116.6479,116.5613,116.6286,3400.0
2016-12-02 13:55:00,121.3,121.37,121.18,121.27,6700.0,116.6479,116.7152,116.5325,116.619,6700.0
2016-12-02 14:00:00,121.3,121.3,121.23,121.29,2200.0,116.6479,116.6479,116.5806,116.6383,2200.0
2016-12-02 14:05:00,121.24,121.28,121.16,121.21,4067.0,116.5902,116.6286,116.5132,116.5613,4067.0
2016-12-02 14:10:00,121.22,121.34,121.16,121.28,4902.0,116.5709,116.6863,116.5132,116.6286,4902.0
2016-12-02 14:15:00,121.31,121.43,121.3,121.35,16772.0,116.6575,116.7729,116.6479,116.696,16772.0
2016-12-02 14:20:00,121.32,121.41,121.3,121.41,5270.0,116.6671,116.7537,116.6479,116.7537,5270.0
2016-12-02 14:25:00,121.39,121.39,121.22,121.35,12033.0,116.7344,116.7344,116.5709,116.696,12033.0
2016-12-02 14:30:00,121.34,121.34,121.2,121.2,5137.0,116.6863,116.6863,116.5517,116.5517,5137.0
2016-12-02 14:35:00,121.24,121.35,121.22,121.32,13253.0,116.5902,116.696,116.5709,116.6671,13253.0
2016-12-02 14:40:00,121.34,121.36,121.25,121.31,4800.0,116.6863,116.7056,116.5998,116.6575,4800.0
2016-12-02 14:45:00,121.3,121.31,121.18,121.18,6100.0,116.6479,116.6575,116.5325,116.5325,6100.0
2016-12-02 14:50:00,121.2,121.27,121.14,121.22,5983.0,116.5517,116.619,116.494,116.5709,5983.0
2016-12-02 14:55:00,121.21,121.34,121.15,121.3,5550.0,116.5613,116.6863,116.5036,116.6479,5550.0
2016-12-02 15:00:00,121.29,121.46,121.28,121.38,10077.0,116.6383,116.8017,116.6286,116.7248,10077.0
2016-12-02 15:05:00,121.34,121.4,121.31,121.35,4300.0,116.6863,116.744,116.6575,116.696,4300.0
2016-12-02 15:10:00,121.32,121.36,121.28,121.3,6892.0,116.6671,116.7056,116.6286,116.6479,6892.0
2016-12-02 15:15:00,121.3,121.38,121.27,121.35,12399.0,116.6479,116.7248,116.619,116.696,12399.0
2016-12-02 15:20:00,121.34,121.41,121.27,121.41,8946.0,116.6863,116.7537,116.619,116.7537,8946.0
2016-12-02 15:25:00,121.41,121.49,121.37,121.44,8109.0,116.7537,116.8306,116.7152,116.7825,8109.0
2016-12-02 15:30:00,121.42,121.49,121.38,121.49,11984.0,116.7633,116.8306,116.7248,116.8306,11984.0
2016-12-02 15:35:00,121.5,121.5,121.33,121.36,20976.0,116.8402,116.8402,116.6767,116.7056,20976.0
2016-12-02 15:40:00,121.36,121.37,121.31,121.32,12899.0,116.7056,116.7152,116.6575,116.6671,12899.0
2016-12-02 15:45:00,121.34,121.37,121.06,121.06,38591.0,116.6863,116.7152,116.4171,116.4171,38591.0
2016-12-02 15:50:00,121.1,121.22,121.06,121.1,112142.0,116.4555,116.5709,116.4171,116.4555,112142.0
2016-12-02 15:55:00,121.12,121.12,120.96,121.0,183636.0,116.4748,116.4748,116.3209,116.3594,183636.0
2016-12-05 09:30:00,121.27,121.82,121.23,121.32,19414.0,116.619,117.1479,116.5806,116.6671,19414.0
2016-12-05 09:35:00,121.59,121.8,121.05,121.39,9796.0,116.9267,117.1287,116.4075,116.7344,9796.0
2016-12-05 09:40:00,121.37,122.22,121.37,122.07,31343.0,116.7152,117.5326,116.7152,117.3883,31343.0
2016-12-05 09:45:00,121.91,122.16,121.8,121.98,19350.0,117.2345,117.4749,117.1287,117.3018,19350.0
2016-12-05 09:50:00,121.9,122.09,121.77,121.84,18339.0,117.2249,117.4076,117.0998,117.1672,18339.0
2016-12-05 09:55:00,121.86,121.95,121.66,121.86,48018.0,117.1864,117.2729,116.9941,117.1864,48018.0
2016-12-05 10:00:00,121.87,122.18,121.78,122.08,20897.0,117.196,117.4941,117.1095,117.398,20897.0
2016-12-05 10:05:00,122.09,122.29,122.0,122.29,16660.0,117.4076,117.5999,117.321,117.5999,16660.0
2016-12-05 10:10:00,122.25,122.68,122.24,122.63,24464.0,117.5614,117.9749,117.5518,117.9269,24464.0
2016-12-05 10:15:00,122.68,122.88,122.54,122.83,48337.0,117.9749,118.1673,117.8403,118.1192,48337.0
2016-12-05 10:20:00,122.81,122.95,122.63,122.85,45208.0,118.1,118.2346,117.9269,118.1384,45208.0
2016-12-05 10:25:00,122.88,123.48,122.85,123.48,66383.0,118.1673,118.7443,118.1384,118.7443,66383.0
2016-12-05 10:30:00,123.46,123.62,123.15,123.2,61108.0,118.725,118.8789,118.4269,118.475,61108.0
2016-12-05 10:35:00,123.21,123.24,122.8,122.87,8920.0,118.4846,118.5135,118.0903,118.1577,8920.0
2016-12-05 10:40:00,122.82,122.85,122.51,122.51,12601.0,118.1096,118.1384,117.8115,117.8115,12601.0
2016-12-05 10:45:00,122.51,122.88,122.46,122.86,22725.0,117.8115,118.1673,117.7634,118.148,22725.0
2016-12-05 10:50:00,122.83,122.99,122.7,122.95,83966.0,118.1192,118.2731,117.9942,118.2346,83966.0
2016-12-05 10:55:00,122.94,123.08,122.94,122.97,6113.0,118.225,118.3596,118.225,118.2538,6113.0
2016-12-05 11:00:00,122.97,123.13,122.64,123.12,99684.0,118.2538,118.4077,117.9365,118.3981,99684.0
2016-12-05 11:05:00,123.13,123.22,123.02,123.14,6635.0,118.4077,118.4942,118.3019,118.4173,6635.0
2016-12-05 11:10:00,123.18,123.3,123.14,123.26,3003.0,118.4558,118.5712,118.4173,118.5327,3003.0
2016-12-05 11:15:00,123.31,123.32,123.07,123.07,2835.0,118.5808,118.5904,118.35,118.35,2835.0
2016-12-05 11:20:00,123.07,123.1,122.98,123.01,11599.0,118.35,118.3788,118.2634,118.2923,11599.0
2016-12-05 11:25:00,122.98,123.17,122.95,123.17,46844.0,118.2634,118.4462,118.2346,118.4462,46844.0
2016-12-05 11:30:00,123.22,123.25,123.03,123.23,6019.0,118.4942,118.5231,118.3115,118.5039,6019.0
2016-12-05 11:35:00,123.24,123.48,123.19,123.46,89772.0,118.5135,118.7443,118.4654,118.725,89772.0
2016-12-05 11:40:00,123.47,123.58,123.43,123.55,6705.0,118.7346,118.8404,118.6962,118.8116,6705.0
2016-12-05 11:45:00,123.61,123.61,123.43,123.57,6100.0,118.8693,118.8693,118.6962,118.8308,6100.0
2016-12-05 11:50:00,123.57,123.74,123.57,123.67,7567.0,118.8308,118.9943,118.8308,118.927,7567.0
2016-12-05 11:55:00,123.71,123.78,123.53,123.56,7080.0,118.9654,119.0328,118.7923,118.8212,7080.0
2016-12-05 12:00:00,123.55,123.68,123.55,123.68,4482.0,118.8116,118.9366,118.8116,118.9366,4482.0
2016-12-05 12:05:00,123.67,123.67,123.45,123.45,7944.0,118.927,118.927,118.7154,118.7154,7944.0
2016-12-05 12:10:00,123.45,123.58,123.33,123.33,10107.0,118.7154,118.8404,118.6,118.6,10107.0
2016-12-05 12:15:00,123.3,123.37,123.25,123.32,2855.0,118.5712,118.6385,118.5231,118.5904,2855.0
2016-12-05 12:20:00,123.32,123.34,122.94,122.95,7550.0,118.5904,118.6096,118.225,118.2346,7550.0
2016-12-05 12:25:00,122.99,123.27,122.99,123.15,12198.0,118.2731,118.5423,118.2731,118.4269,12198.0
2016-12-05 12:30:00,123.15,123.42,123.13,123.41,7766.0,118.4269,118.6866,118.4077,118.6769,7766.0
2016-12-05 12:35:00,123.45,123.52,123.38,123.52,10352.0,118.7154,118.7827,118.6481,118.7827,10352.0
2016-12-05 12:40:00,123.52,123.7,123.52,123.58,19832.0,118.7827,118.9558,118.7827,118.8404,19832.0
2016-12-05 12:45:00,123.61,123.62,123.49,123.5,14993.0,118.8693,118.8789,118.7539,118.7635,14993.0
2016-12-05 12:50:00,123.51,123.6,123.5,123.55,13256.0,118.7731,118.8597,118.7635,118.8116,13256.0
2016-12-05 12:55:00,123.54,123.6,123.48,123.53,20975.0,118.802,118.8597,118.7443,118.7923,20975.0
2016-12-05 13:00:00,123.57,123.84,123.45,123.84,47121.0,118.8308,119.0905,118.7154,119.0905,47121.0
2016-12-05 13:05:00,123.85,124.11,123.81,123.95,26193.0,119.1001,119.3501,119.0616,119.1962,26193.0
2016-12-05 13:10:00,123.98,124.03,123.84,124.01,7370.0,119.2251,119.2732,119.0905,119.2539,7370.0
2016-12-05 13:15:00,124.04,124.08,123.94,123.95,12495.0,119.2828,119.3213,119.1866,119.1962,12495.0
2016-12-05 13:20:00,123.97,124.0,123.75,123.83,25928.0,119.2155,119.2443,119.0039,119.0808,25928.0
2016-12-05 13:25:00,123.89,124.0,123.84,123.89,14454.0,119.1385,119.2443,119.0905,119.1385,14454.0
2016-12-05 13:30:00,123.9,124.0,123.81,123.96,15007.0,119.1482,119.2443,119.0616,119.2059,15007.0
2016-12-05 13:35:00,123.97,123.97,123.74,123.82,9759.0,119.2155,119.2155,118.9943,119.0712,9759.0
2016-12-05 13:40:00,123.84,123.97,123.83,123.95,7214.0,119.0905,119.2155,119.0808,119.1962,7214.0
2016-12-05 13:45:00,123.91,123.99,123.9,123.95,6100.0,119.1578,119.2347,119.1482,119.1962,6100.0
2016-12-05 13:50:00,123.96,124.02,123.9,124.0,10704.0,119.2059,119.2636,119.1482,119.2443,10704.0
2016-12-05 13:55:00,124.01,124.01,123.9,123.97,9820.0,119.2539,119.2539,119.1482,119.2155,9820.0
2016-12-05 14:00:00,123.96,123.97,123.83,123.91,8673.0,119.2059,119.2155,119.0808,119.1578,8673.0
2016-12-05 14:05:00,123.9,123.99,123.83,123.99,9008.0,119.1482,119.2347,119.0808,119.2347,9008.0
2016-12-05 14:10:00,123.99,124.0,123.81,123.87,12065.0,119.2347,119.2443,119.0616,119.1193,12065.0
2016-12-05 14:15:00,123.87,123.94,123.79,123.9,11664.0,119.1193,119.1866,119.0424,119.1482,11664.0
2016-12-05 14:20:00,123.91,124.01,123.91,123.93,9197.0,119.1578,119.2539,119.1578,119.177,9197.0
2016-12-05 14:25:00,123.91,124.04,123.88,124.03,11474.0,119.1578,119.2828,119.1289,119.2732,11474.0
2016-12-05 14:30:00,124.03,124.14,123.99,124.04,15005.0,119.2732,119.379,119.2347,119.2828,15005.0
2016-12-05 14:35:00,124.05,124.08,123.98,124.06,8100.0,119.2924,119.3213,119.2251,119.302,8100.0
2016-12-05 14:40:00,124.06,124.06,123.97,124.03,14741.0,119.302,119.302,119.2155,119.2732,14741.0
2016-12-05 14:45:00,124.03,124.05,123.97,124.02,14293.0,119.2732,119.2924,119.2155,119.2636,14293.0
2016-12-05 14:50:00,124.02,124.18,124.0,124.1,37512.0,119.2636,119.4174,119.2443,119.3405,37512.0
2016-12-05 14:55:00,124.14,124.16,124.01,124.03,12521.0,119.379,119.3982,119.2539,119.2732,12521.0
2016-12-05 15:00:00,124.04,124.19,124.01,124.19,8747.0,119.2828,119.427,119.2539,119.427,8747.0
2016-12-05 15:05:00,124.21,124.25,124.12,124.14,9399.0,119.4463,119.4847,119.3597,119.379,9399.0
2016-12-05 15:10:00,124.14,124.29,124.13,124.27,11329.0,119.379,119.5232,119.3693,119.504,11329.0
2016-12-05 15:15:00,124.27,124.37,124.22,124.28,27002.0,119.504,119.6001,119.4559,119.5136,27002.0
2016-12-05 15:20:00,124.27,124.51,123.99,124.48,54644.0,119.504,119.7348,119.2347,119.7059,54644.0
2016-12-05 15:25:00,124.47,124.48,124.23,124.23,38889.0,119.6963,119.7059,119.4655,119.4655,38889.0
2016-12-05 15:30:00,124.27,124.3,124.21,124.27,13242.0,119.504,119.5328,119.4463,119.504,13242.0
2016-12-05 15:35:00,124.26,124.3,124.24,124.26,20580.0,119.4943,119.5328,119.4751,119.4943,20580.0
2016-12-05 15:40:00,124.27,124.41,124.17,124.17,33743.0,119.504,119.6386,119.4078,119.4078,33743.0
2016-12-05 15:45:00,124.2,124.3,124.15,124.17,77941.0,119.4367,119.5328,119.3886,119.4078,77941.0
2016-12-05 15:50:00,124.15,124.17,124.0,124.0,141817.0,119.3886,119.4078,119.2443,119.2443,141817.0
2016-12-05 15:55:00,124.0,124.05,123.67,123.69,191217.0,119.2443,119.2924,118.927,118.9462,191217.0
2016-12-06 09:30:00,124.04,124.4,123.97,123.97,21788.0,119.2828,119.629,119.2155,119.2155,21788.0
2016-12-06 09:35:00,123.97,124.08,123.81,124.08,6872.0,119.2155,119.3213,119.0616,119.3213,6872.0
2016-12-06 09:40:00,123.94,124.1,123.82,124.01,13501.0,119.1866,119.3405,119.0712,119.2539,13501.0
2016-12-06 09:45:00,123.94,124.07,123.77,123.95,24222.0,119.1866,119.3116,119.0231,119.1962,24222.0
2016-12-06 09:50:00,123.89,124.13,123.84,124.04,8785.0,119.1385,119.3693,119.0905,119.2828,8785.0
2016-12-06 09:55:00,124.03,124.08,123.87,124.08,46180.0,119.2732,119.3213,119.1193,119.3213,46180.0
2016-12-06 10:00:00,124.1,124.26,124.05,124.15,14797.0,119.3405,119.4943,119.2924,119.3886,14797.0
2016-12-06 10:05:00,124.19,124.23,124.03,124.04,16809.0,119.427,119.4655,119.2732,119.2828,16809.0
2016-12-06 10:10:00,124.02,124.06,123.72,123.96,95388.0,119.2636,119.302,118.9751,119.2059,95388.0
2016-12-06 10:15:00,124.0,124.07,123.7,123.84,8163.0,119.2443,119.3116,118.9558,119.0905,8163.0
2016-12-06 10:20:00,123.84,123.9,123.77,123.89,12752.0,119.0905,119.1482,119.0231,119.1385,12752.0
2016-12-06 10:25:00,123.86,123.9,123.8,123.89,6096.0,119.1097,119.1482,119.052,119.1385,6096.0
2016-12-06 10:30:00,123.9,124.05,123.88,124.05,5299.0,119.1482,119.2924,119.1289,119.2924,5299.0
2016-12-06 10:35:00,124.02,124.07,123.86,123.93,9100.0,119.2636,119.3116,119.1097,119.177,9100.0
2016-12-06 10:40:00,123.93,124.05,123.89,123.92,24716.0,119.177,119.2924,119.1385,119.1674,24716.0
2016-12-06 10:45:00,123.95,123.96,123.83,123.94,10912.0,119.1962,119.2059,119.0808,119.1866,10912.0
2016-12-06 10:50:00,123.93,123.96,123.83,123.87,13400.0,119.177,119.2059,119.0808,119.1193,13400.0
2016-12-06 10:55:00,123.86,124.04,123.82,123.97,8000.0,119.1097,119.2828,119.0712,119.2155,8000.0
2016-12-06 11:00:00,123.95,124.04,123.83,123.89,20983.0,119.1962,119.2828,119.0808,119.1385,20983.0
2016-12-06 11:05:00,123.89,123.9,123.76,123.85,5800.0,119.1385,119.1482,119.0135,119.1001,5800.0
2016-12-06 11:10:00,123.88,123.9,123.71,123.82,13587.0,119.1289,119.1482,118.9654,119.0712,13587.0
2016-12-06 11:15:00,123.8,123.81,123.66,123.72,6100.0,119.052,119.0616,118.9174,118.9751,6100.0
2016-12-06 11:20:00,123.7,123.98,123.66,123.98,16177.0,118.9558,119.2251,118.9174,119.2251,16177.0
2016-12-06 11:25:00,123.95,123.95,123.77,123.84,9878.0,119.1962,119.1962,119.0231,119.0905,9878.0
2016-12-06 11:30:00,123.86,123.96,123.78,123.92,3700.0,119.1097,119.2059,119.0328,119.1674,3700.0
2016-12-06 11:35:00,123.91,123.91,123.67,123.77,6124.0,119.1578,119.1578,118.927,119.0231,6124.0
2016-12-06 11:40:00,123.81,123.87,123.76,123.87,2300.0,119.0616,119.1193,119.0135,119.1193,2300.0
2016-12-06 11:45:00,123.87,123.93,123.73,123.86,9457.0,119.1193,119.177,118.9847,119.1097,9457.0
2016-12-06 11:50:00,123.86,123.87,123.74,123.74,7973.0,119.1097,119.1193,118.9943,118.9943,7973.0
2016-12-06 11:55:00,123.78,123.96,123.75,123.86,16260.0,119.0328,119.2059,119.0039,119.1097,16260.0
2016-12-06 12:00:00,123.87,123.87,123.73,123.77,15318.0,119.1193,119.1193,118.9847,119.0231,15318.0
2016-12-06 12:05:00,123.78,123.87,123.74,123.82,10000.0,119.0328,119.1193,118.9943,119.0712,10000.0
2016-12-06 12:10:00,123.81,123.94,123.72,123.94,10175.0,119.0616,119.1866,118.9751,119.1866,10175.0
2016-12-06 12:15:00,123.96,123.99,123.91,123.97,2900.0,119.2059,119.2347,119.1578,119.2155,2900.0
2016-12-06 12:20:00,124.01,124.08,123.98,124.08,4921.0,119.2539,119.3213,119.2251,119.3213,4921.0
2016-12-06 12:25:00,124.08,124.11,124.01,124.02,3429.0,119.3213,119.3501,119.2539,119.2636,3429.0
2016-12-06 12:30:00,124.01,124.09,123.97,123.97,7045.0,119.2539,119.3309,119.2155,119.2155,7045.0
2016-12-06 12:35:00,123.99,124.16,123.99,124.1,22121.0,119.2347,119.3982,119.2347,119.3405,22121.0
2016-12-06 12:40:00,124.13,124.2,124.09,124.18,15682.0,119.3693,119.4367,119.3309,119.4174,15682.0
2016-12-06 12:45:00,124.18,124.2,124.1,124.13,4900.0,119.4174,119.4367,119.3405,119.3693,4900.0
2016-12-06 12:50:00,124.06,124.09,123.95,123.96,8400.0,119.302,119.3309,119.1962,119.2059,8400.0
2016-12-06 12:55:00,123.99,124.1,123.99,124.03,6897.0,119.2347,119.3405,119.2347,119.2732,6897.0
2016-12-06 13:00:00,124.03,124.12,124.02,124.09,12501.0,119.2732,119.3597,119.2636,119.3309,12501.0
2016-12-06 13:05:00,124.09,124.18,124.02,124.07,6031.0,119.3309,119.4174,119.2636,119.3116,6031.0
2016-12-06 13:10:00,124.1,124.16,124.1,124.16,4351.0,119.3405,119.3982,119.3405,119.3982,4351.0
2016-12-06 13:15:00,124.13,124.14,124.06,124.09,4612.0,119.3693,119.379,119.302,119.3309,4612.0
2016-12-06 13:20:00,124.01,124.09,124.01,124.06,3892.0,119.2539,119.3309,119.2539,119.302,3892.0
2016-12-06 13:25:00,124.04,124.05,123.96,123.97,6415.0,119.2828,119.2924,119.2059,119.2155,6415.0
2016-12-06 13:30:00,123.98,124.01,123.87,123.87,4320.0,119.2251,119.2539,119.1193,119.1193,4320.0
2016-12-06 13:35:00,123.83,123.93,123.82,123.84,7000.0,119.0808,119.177,119.0712,119.0905,7000.0
2016-12-06 13:40:00,123.82,124.07,123.82,124.07,2022.0,119.0712,119.3116,119.0712,119.3116,2022.0
2016-12-06 13:45:00,124.07,124.25,124.05,124.19,4000.0,119.3116,119.4847,119.2924,119.427,4000.0
2016-12-06 13:50:00,124.22,124.27,124.07,124.08,3500.0,119.4559,119.504,119.3116,119.3213,3500.0
2016-12-06 13:55:00,124.09,124.1,124.0,124.01,3400.0,119.3309,119.3405,119.2443,119.2539,3400.0
2016-12-06 14:00:00,124.0,124.05,123.98,124.01,9529.0,119.2443,119.2924,119.2251,119.2539,9529.0
2016-12-06 14:05:00,124.03,124.09,123.91,123.95,4857.0,119.2732,119.3309,119.1578,119.1962,4857.0
2016-12-06 14:10:00,123.95,123.99,123.95,123.98,2330.0,119.1962,119.2347,119.1962,119.2251,2330.0
2016-12-06 14:15:00,123.96,123.99,123.84,123.86,4261.0,119.2059,119.2347,119.0905,119.1097,4261.0
2016-12-06 14:20:00,123.85,123.91,123.83,123.91,5225.0,119.1001,119.1578,119.0808,119.1578,5225.0
2016-12-06 14:25:00,123.91,124.03,123.91,124.02,3730.0,119.1578,119.2732,119.1578,119.2636,3730.0
2016-12-06 14:30:00,124.01,124.01,123.89,123.92,7920.0,119.2539,119.2539,119.1385,119.1674,7920.0
2016-12-06 14:35:00,123.9,124.03,123.9,124.03,5925.0,119.1482,119.2732,119.1482,119.2732,5925.0
2016-12-06 14:40:00,124.04,124.09,124.0,124.04,7676.0,119.2828,119.3309,119.2443,119.2828,7676.0
2016-12-06 14:45:00,124.07,124.08,123.99,124.02,7870.0,119.3116,119.3213,119.2347,119.2636,7870.0
2016-12-06 14:50:00,124.02,124.08,124.01,124.08,3079.0,119.2636,119.3213,119.2539,119.3213,3079.0
2016-12-06 14:55:00,124.06,124.09,123.95,124.06,16628.0,119.302,119.3309,119.1962,119.302,16628.0
2016-12-06 15:00:00,124.07,124.07,123.94,123.98,31110.0,119.3116,119.3116,119.1866,119.2251,31110.0
2016-12-06 15:05:00,123.94,124.0,123.94,123.99,10975.0,119.1866,119.2443,119.1866,119.2347,10975.0
2016-12-06 15:10:00,123.99,124.0,123.93,123.98,9469.0,119.2347,119.2443,119.177,119.2251,9469.0
2016-12-06 15:15:00,123.99,124.02,123.96,123.98,11337.0,119.2347,119.2636,119.2059,119.2251,11337.0
2016-12-06 15:20:00,124.0,124.01,123.94,123.98,6267.0,119.2443,119.2539,119.1866,119.2251,6267.0
2016-12-06 15:25:00,123.98,124.01,123.94,124.0,14260.0,119.2251,119.2539,119.1866,119.2443,14260.0
2016-12-06 15:30:00,124.01,124.01,123.92,123.96,15901.0,119.2539,119.2539,119.1674,119.2059,15901.0
2016-12-06 15:35:00,123.95,124.0,123.89,124.0,12891.0,119.1962,119.2443,119.1385,119.2443,12891.0
2016-12-06 15:40:00,124.0,124.0,123.92,123.95,20040.0,119.2443,119.2443,119.1674,119.1962,20040.0
2016-12-06 15:45:00,123.95,124.01,123.94,124.0,24560.0,119.1962,119.2539,119.1866,119.2443,24560.0
2016-12-06 15:50:00,124.0,124.01,123.95,124.0,61208.0,119.2443,119.2539,119.1962,119.2443,61208.0
2016-12-06 15:55:00,124.0,124.0,123.73,123.75,151072.0,119.2443,119.2443,118.9847,119.0039,151072.0
2016-12-07 09:30:00,124.04,124.3,123.56,123.96,47918.0,119.2828,119.5328,118.8212,119.2059,47918.0
2016-12-07 09:35:00,124.05,124.29,123.92,124.08,32463.0,119.2924,119.5232,119.1674,119.3213,32463.0
2016-12-07 09:40:00,124.04,124.13,123.79,124.12,24653.0,119.2828,119.3693,119.0424,119.3597,24653.0
2016-12-07 09:45:00,124.24,124.26,123.71,123.9,11139.0,119.4751,119.4943,118.9654,119.1482,11139.0
2016-12-07 09:50:00,123.84,123.89,123.47,123.47,16241.0,119.0905,119.1385,118.7346,118.7346,16241.0
2016-12-07 09:55:00,123.65,123.79,123.6,123.65,4130.0,118.9077,119.0424,118.8597,118.9077,4130.0
2016-12-07 10:00:00,123.52,123.66,123.45,123.45,5014.0,118.7827,118.9174,118.7154,118.7154,5014.0
2016-12-07 10:05:00,123.44,123.76,123.44,123.73,8200.0,118.7058,119.0135,118.7058,118.9847,8200.0
2016-12-07 10:10:00,123.75,124.04,123.72,123.83,36236.0,119.0039,119.2828,118.9751,119.0808,36236.0
2016-12-07 10:15:00,123.89,124.01,123.68,123.75,16099.0,119.1385,119.2539,118.9366,119.0039,16099.0
2016-12-07 10:20:00,123.79,124.05,123.79,124.02,18463.0,119.0424,119.2924,119.0424,119.2636,18463.0
2016-12-07 10:25:00,124.0,124.11,123.84,123.96,51562.0,119.2443,119.3501,119.0905,119.2059,51562.0
2016-12-07 10:30:00,123.96,124.0,123.75,123.87,13298.0,119.2059,119.2443,119.0039,119.1193,13298.0
2016-12-07 10:35:00,123.93,123.97,123.79,123.94,12840.0,119.177,119.2155,119.0424,119.1866,12840.0
2016-12-07 10:40:00,123.96,124.02,123.88,124.02,15991.0,119.2059,119.2636,119.1289,119.2636,15991.0
2016-12-07 10:45:00,124.02,124.1,123.96,124.02,50454.0,119.2636,119.3405,119.2059,119.2636,50454.0
2016-12-07 10:50:00,124.06,124.07,123.93,123.97,19390.0,119.302,119.3116,119.177,119.2155,19390.0
2016-12-07 10:55:00,123.95,124.01,123.9,123.98,6629.0,119.1962,119.2539,119.1482,119.2251,6629.0
2016-12-07 11:00:00,123.94,124.01,123.91,123.92,21283.0,119.1866,119.2539,119.1578,119.1674,21283.0
2016-12-07 11:05:00,123.94,124.01,123.82,123.9,7728.0,119.1866,119.2539,119.0712,119.1482,7728.0
2016-12-07 11:10:00,123.91,123.97,123.64,123.65,19916.0,119.1578,119.2155,118.8981,118.9077,19916.0
2016-12-07 11:15:00,123.65,123.74,123.65,123.68,3701.0,118.9077,118.9943,118.9077,118.9366,3701.0
2016-12-07 11:20:00,123.71,123.71,123.52,123.52,5043.0,118.9654,118.9654,118.7827,118.7827,5043.0
2016-12-07 11:25:00,123.53,123.53,123.44,123.44,7990.0,118.7923,118.7923,118.7058,118.7058,7990.0
2016-12-07 11:30:00,123.46,123.61,123.44,123.44,5300.0,118.725,118.8693,118.7058,118.7058,5300.0
2016-12-07 11:35:00,123.47,123.57,123.44,123.47,3307.0,118.7346,118.8308,118.7058,118.7346,3307.0
2016-12-07 11:40:00,123.48,123.59,123.46,123.57,3780.0,118.7443,118.85,118.725,118.8308,3780.0
2016-12-07 11:45:00,123.57,123.62,123.56,123.59,3200.0,118.8308,118.8789,118.8212,118.85,3200.0
2016-12-07 11:50:00,123.56,123.74,123.46,123.66,20701.0,118.8212,118.9943,118.725,118.9174,20701.0
2016-12-07 11:55:00,123.68,123.94,123.67,123.94,5550.0,118.9366,119.1866,118.927,119.1866,5550.0
2016-12-07 12:00:00,123.95,124.0,123.59,123.59,8270.0,119.1962,119.2443,118.85,118.85,8270.0
2016-12-07 12:05:00,123.6,123.73,123.57,123.58,4800.0,118.8597,118.9847,118.8308,118.8404,4800.0
2016-12-07 12:10:00,123.63,123.63,123.48,123.51,3200.0,118.8885,118.8885,118.7443,118.7731,3200.0
2016-12-07 12:15:00,123.55,123.59,123.51,123.51,3568.0,118.8116,118.85,118.7731,118.7731,3568.0
2016-12-07 12:20:00,123.51,123.67,123.49,123.65,6616.0,118.7731,118.927,118.7539,118.9077,6616.0
2016-12-07 12:25:00,123.65,123.7,123.56,123.57,3600.0,118.9077,118.9558,118.8212,118.8308,3600.0
2016-12-07 12:30:00,123.5,123.63,123.47,123.62,5749.0,118.7635,118.8885,118.7346,118.8789,5749.0
2016-12-07 12:35:00,123.61,123.61,123.53,123.59,2800.0,118.8693,118.8693,118.7923,118.85,2800.0
2016-12-07 12:40:00,123.62,123.65,123.59,123.65,1500.0,118.8789,118.9077,118.85,118.9077,1500.0
2016-12-07 12:45:00,123.63,123.65,123.45,123.46,6347.0,118.8885,118.9077,118.7154,118.725,6347.0
2016-12-07 12:50:00,123.51,123.61,123.51,123.6,2753.0,118.7731,118.8693,118.7731,118.8597,2753.0
2016-12-07 12:55:00,123.56,123.59,123.43,123.47,18778.0,118.8212,118.85,118.6962,118.7346,18778.0
2016-12-07 13:00:00,123.53,123.61,123.43,123.61,32921.0,118.7923,118.8693,118.6962,118.8693,32921.0
2016-12-07 13:05:00,123.56,123.66,123.45,123.61,9932.0,118.8212,118.9174,118.7154,118.8693,9932.0
2016-12-07 13:10:00,123.55,123.56,123.47,123.51,4000.0,118.8116,118.8212,118.7346,118.7731,4000.0
2016-12-07 13:15:00,123.53,123.55,123.4,123.47,4878.0,118.7923,118.8116,118.6673,118.7346,4878.0
2016-12-07 13:20:00,123.49,123.64,123.48,123.64,12780.0,118.7539,118.8981,118.7443,118.8981,12780.0
2016-12-07 13:25:00,123.62,123.62,123.47,123.47,7600.0,118.8789,118.8789,118.7346,118.7346,7600.0
2016-12-07 13:30:00,123.5,123.54,123.46,123.51,16232.0,118.7635,118.802,118.725,118.7731,16232.0
2016-12-07 13:35:00,123.51,123.67,123.5,123.61,25067.0,118.7731,118.927,118.7635,118.8693,25067.0
2016-12-07 13:40:00,123.61,123.7,123.51,123.51,10743.0,118.8693,118.9558,118.7731,118.7731,10743.0
2016-12-07 13:45:00,123.55,123.64,123.49,123.52,8224.0,118.8116,118.8981,118.7539,118.7827,8224.0
2016-12-07 13:50:00,123.54,123.58,123.41,123.54,13230.0,118.802,118.8404,118.6769,118.802,13230.0
2016-12-07 13:55:00,123.45,123.54,123.43,123.52,10265.0,118.7154,118.802,118.6962,118.7827,10265.0
2016-12-07 14:00:00,123.53,123.54,123.42,123.47,6134.0,118.7923,118.802,118.6866,118.7346,6134.0
2016-12-07 14:05:00,123.43,123.5,123.36,123.5,8630.0,118.6962,118.7635,118.6289,118.7635,8630.0
2016-12-07 14:10:00,123.49,123.53,123.41,123.49,9844.0,118.7539,118.7923,118.6769,118.7539,9844.0
2016-12-07 14:15:00,123.47,123.54,123.44,123.5,31596.0,118.7346,118.802,118.7058,118.7635,31596.0
2016-12-07 14:20:00,123.48,123.54,123.45,123.53,13185.0,118.7443,118.802,118.7154,118.7923,13185.0
2016-12-07 14:25:00,123.46,123.49,123.4,123.49,14418.0,118.725,118.7539,118.6673,118.7539,14418.0
2016-12-07 14:30:00,123.45,123.52,123.42,123.51,6613.0,118.7154,118.7827,118.6866,118.7731,6613.0
2016-12-07 14:35:00,123.47,123.51,123.43,123.44,8015.0,118.7346,118.7731,118.6962,118.7058,8015.0
2016-12-07 14:40:00,123.42,123.47,123.41,123.43,7193.0,118.6866,118.7346,118.6769,118.6962,7193.0
2016-12-07 14:45:00,123.45,123.53,123.43,123.52,7515.0,118.7154,118.7923,118.6962,118.7827,7515.0
2016-12-07 14:50:00,123.49,123.53,123.46,123.49,8144.0,118.7539,118.7923,118.725,118.7539,8144.0
2016-12-07 14:55:00,123.47,123.54,123.45,123.5,12007.0,118.7346,118.802,118.7154,118.7635,12007.0
2016-12-07 15:00:00,123.49,123.5,123.41,123.43,38105.0,118.7539,118.7635,118.6769,118.6962,38105.0
2016-12-07 15:05:00,123.42,123.65,123.42,123.59,33258.0,118.6866,118.9077,118.6866,118.85,33258.0
2016-12-07 15:10:00,123.56,123.67,123.54,123.67,10775.0,118.8212,118.927,118.802,118.927,10775.0
2016-12-07 15:15:00,123.67,123.81,123.67,123.77,10184.0,118.927,119.0616,118.927,119.0231,10184.0
2016-12-07 15:20:00,123.81,123.87,123.76,123.85,20007.0,119.0616,119.1193,119.0135,119.1001,20007.0
2016-12-07 15:25:00,123.83,123.84,123.75,123.79,32515.0,119.0808,119.0905,119.0039,119.0424,32515.0
2016-12-07 15:30:00,123.79,123.85,123.72,123.77,44761.0,119.0424,119.1001,118.9751,119.0231,44761.0
2016-12-07 15:35:00,123.76,123.78,123.63,123.72,53360.0,119.0135,119.0328,118.8885,118.9751,53360.0
2016-12-07 15:40:00,123.73,123.74,123.62,123.68,52717.0,118.9847,118.9943,118.8789,118.9366,52717.0
2016-12-07 15:45:00,123.66,123.67,123.54,123.56,74520.0,118.9174,118.927,118.802,118.8212,74520.0
2016-12-07 15:50:00,123.58,123.67,123.56,123.62,51563.0,118.8404,118.927,118.8212,118.8789,51563.0
2016-12-07 15:55:00,123.61,123.66,123.52,123.55,106740.0,118.8693,118.9174,118.7827,118.8116,106740.0
2016-12-08 09:30:00,124.22,124.22,123.69,123.95,35705.0,119.4559,119.4559,118.9462,119.1962,35705.0
2016-12-08 09:35:00,123.95,124.21,123.63,124.12,26069.0,119.1962,119.4463,118.8885,119.3597,26069.0
2016-12-08 09:40:00,124.13,124.32,123.77,123.92,20087.0,119.3693,119.552,119.0231,119.1674,20087.0
2016-12-08 09:45:00,123.94,124.09,123.74,123.96,21656.0,119.1866,119.3309,118.9943,119.2059,21656.0
2016-12-08 09:50:00,124.02,124.08,123.82,123.89,44595.0,119.2636,119.3213,119.0712,119.1385,44595.0
2016-12-08 09:55:00,123.94,123.94,123.59,123.66,19298.0,119.1866,119.1866,118.85,118.9174,19298.0
2016-12-08 10:00:00,123.72,123.76,123.27,123.66,58780.0,118.9751,119.0135,118.5423,118.9174,58780.0
2016-12-08 10:05:00,123.74,124.0,123.7,123.97,9125.0,118.9943,119.2443,118.9558,119.2155,9125.0
2016-12-08 10:10:00,123.97,124.04,123.88,124.0,14145.0,119.2155,119.2828,119.1289,119.2443,14145.0
2016-12-08 10:15:00,124.0,124.16,123.91,124.14,27515.0,119.2443,119.3982,119.1578,119.379,27515.0
2016-12-08 10:20:00,124.14,124.14,123.93,124.0,14235.0,119.379,119.379,119.177,119.2443,14235.0
2016-12-08 10:25:00,124.0,124.08,123.95,124.05,26859.0,119.2443,119.3213,119.1962,119.2924,26859.0
2016-12-08 10:30:00,124.05,124.1,124.0,124.01,31071.0,119.2924,119.3405,119.2443,119.2539,31071.0
2016-12-08 10:35:00,124.01,124.04,123.82,123.94,17629.0,119.2539,119.2828,119.0712,119.1866,17629.0
2016-12-08 10:40:00,123.94,124.03,123.9,123.96,15043.0,119.1866,119.2732,119.1482,119.2059,15043.0
2016-12-08 10:45:00,123.94,124.0,123.88,123.94,7050.0,119.1866,119.2443,119.1289,119.1866,7050.0
2016-12-08 10:50:00,123.95,124.06,123.89,124.01,13761.0,119.1962,119.302,119.1385,119.2539,13761.0
2016-12-08 10:55:00,123.99,124.05,123.94,123.94,11669.0,119.2347,119.2924,119.1866,119.1866,11669.0
2016-12-08 11:00:00,123.98,124.05,123.94,124.03,17607.0,119.2251,119.2924,119.1866,119.2732,17607.0
2016-12-08 11:05:00,124.03,124.18,123.97,124.11,27223.0,119.2732,119.4174,119.2155,119.3501,27223.0
2016-12-08 11:10:00,124.11,124.3,124.07,124.15,40823.0,119.3501,119.5328,119.3116,119.3886,40823.0
2016-12-08 11:15:00,124.16,124.2,123.97,124.09,16537.0,119.3982,119.4367,119.2155,119.3309,16537.0
2016-12-08 11:20:00,124.1,124.26,124.04,124.13,13155.0,119.3405,119.4943,119.2828,119.3693,13155.0
2016-12-08 11:25:00,124.14,124.14,123.86,123.9,17203.0,119.379,119.379,119.1097,119.1482,17203.0
2016-12-08 11:30:00,123.91,123.96,123.69,123.79,19257.0,119.1578,119.2059,118.9462,119.0424,19257.0
2016-12-08 11:35:00,123.79,123.85,123.6,123.6,8158.0,119.0424,119.1001,118.8597,118.8597,8158.0
2016-12-08 11:40:00,123.65,123.66,123.49,123.55,8995.0,118.9077,118.9174,118.7539,118.8116,8995.0
2016-12-08 11:45:00,123.58,123.65,123.54,123.6,7670.0,118.8404,118.9077,118.802,118.8597,7670.0
2016-12-08 11:50:00,123.57,123.76,123.55,123.76,9335.0,118.8308,119.0135,118.8116,119.0135,9335.0
2016-12-08 11:55:00,123.73,123.78,123.59,123.76,14702.0,118.9847,119.0328,118.85,119.0135,14702.0
2016-12-08 12:00:00,123.75,123.75,123.66,123.66,9500.0,119.0039,119.0039,118.9174,118.9174,9500.0
2016-12-08 12:05:00,123.67,123.7,123.59,123.61,11297.0,118.927,118.9558,118.85,118.8693,11297.0
2016-12-08 12:10:00,123.65,123.71,123.59,123.67,4945.0,118.9077,118.9654,118.85,118.927,4945.0
2016-12-08 12:15:00,123.65,123.71,123.59,123.64,7116.0,118.9077,118.9654,118.85,118.8981,7116.0
2016-12-08 12:20:00,123.68,123.73,123.6,123.66,12644.0,118.9366,118.9847,118.8597,118.9174,12644.0
2016-12-08 12:25:00,123.68,123.7,123.65,123.66,8046.0,118.9366,118.9558,118.9077,118.9174,8046.0
2016-12-08 12:30:00,123.63,123.76,123.61,123.71,10945.0,118.8885,119.0135,118.8693,118.9654,10945.0
2016-12-08 12:35:00,123.7,123.73,123.62,123.7,4540.0,118.9558,118.9847,118.8789,118.9558,4540.0
2016-12-08 12:40:00,123.7,123.76,123.67,123.73,3900.0,118.9558,119.0135,118.927,118.9847,3900.0
2016-12-08 12:45:00,123.73,123.84,123.69,123.75,12817.0,118.9847,119.0905,118.9462,119.0039,12817.0
2016-12-08 12:50:00,123.74,123.76,123.68,123.69,7091.0,118.9943,119.0135,118.9366,118.9462,7091.0
2016-12-08 12:55:00,123.7,123.85,123.66,123.75,5235.0,118.9558,119.1001,118.9174,119.0039,5235.0
2016-12-08 13:00:00,123.75,123.8,123.71,123.71,9513.0,119.0039,119.052,118.9654,118.9654,9513.0
2016-12-08 13:05:00,123.7,123.74,123.67,123.69,11275.0,118.9558,118.9943,118.927,118.9462,11275.0
2016-12-08 13:10:00,123.69,123.74,123.6,123.67,10220.0,118.9462,118.9943,118.8597,118.927,10220.0
2016-12-08 13:15:00,123.7,123.74,123.62,123.63,11741.0,118.9558,118.9943,118.8789,118.8885,11741.0
2016-12-08 13:20:00,123.67,123.78,123.64,123.75,15681.0,118.927,119.0328,118.8981,119.0039,15681.0
2016-12-08 13:25:00,123.79,123.79,123.61,123.63,14862.0,119.0424,119.0424,118.8693,118.8885,14862.0
2016-12-08 13:30:00,123.63,123.64,123.5,123.59,16427.0,118.8885,118.8981,118.7635,118.85,16427.0
2016-12-08 13:35:00,123.62,123.66,123.48,123.58,17954.0,118.8789,118.9174,118.7443,118.8404,17954.0
2016-12-08 13:40:00,123.58,123.63,123.51,123.63,11290.0,118.8404,118.8885,118.7731,118.8885,11290.0
2016-12-08 13:45:00,123.6,123.63,123.51,123.63,49848.0,118.8597,118.8885,118.7731,118.8885,49848.0
2016-12-08 13:50:00,123.62,123.82,123.58,123.81,27123.0,118.8789,119.0712,118.8404,119.0616,27123.0
2016-12-08 13:55:00,123.81,123.81,123.55,123.55,32215.0,119.0616,119.0616,118.8116,118.8116,32215.0
2016-12-08 14:00:00,123.58,123.64,123.53,123.55,15510.0,118.8404,118.8981,118.7923,118.8116,15510.0
2016-12-08 14:05:00,123.56,123.63,123.51,123.54,7051.0,118.8212,118.8885,118.7731,118.802,7051.0
2016-12-08 14:10:00,123.52,123.57,123.44,123.53,9186.0,118.7827,118.8308,118.7058,118.7923,9186.0
2016-12-08 14:15:00,123.53,123.55,123.35,123.38,14812.0,118.7923,118.8116,118.6192,118.6481,14812.0
2016-12-08 14:20:00,123.35,123.45,123.2,123.25,19072.0,118.6192,118.7154,118.475,118.5231,19072.0
2016-12-08 14:25:00,123.18,123.51,123.18,123.51,16052.0,118.4558,118.7731,118.4558,118.7731,16052.0
2016-12-08 14:30:00,123.5,123.51,123.38,123.38,14843.0,118.7635,118.7731,118.6481,118.6481,14843.0
2016-12-08 14:35:00,123.36,123.36,123.1,123.12,24962.0,118.6289,118.6289,118.3788,118.3981,24962.0
2016-12-08 14:40:00,123.12,123.19,123.11,123.16,12333.0,118.3981,118.4654,118.3885,118.4365,12333.0
2016-12-08 14:45:00,123.16,123.2,123.1,123.14,7785.0,118.4365,118.475,118.3788,118.4173,7785.0
2016-12-08 14:50:00,123.1,123.19,123.04,123.19,7974.0,118.3788,118.4654,118.3211,118.4654,7974.0
2016-12-08 14:55:00,123.2,123.21,123.09,123.15,11438.0,118.475,118.4846,118.3692,118.4269,11438.0
2016-12-08 15:00:00,123.12,123.22,123.12,123.19,14640.0,118.3981,118.4942,118.3981,118.4654,14640.0
2016-12-08 15:05:00,123.2,123.22,123.12,123.12,14085.0,118.475,118.4942,118.3981,118.3981,14085.0
2016-12-08 15:10:00,123.12,123.19,123.05,123.07,19093.0,118.3981,118.4654,118.3308,118.35,19093.0
2016-12-08 15:15:00,123.06,123.29,123.06,123.24,13300.0,118.3404,118.5616,118.3404,118.5135,13300.0
2016-12-08 15:20:00,123.24,123.24,123.14,123.16,19853.0,118.5135,118.5135,118.4173,118.4365,19853.0
2016-12-08 15:25:00,123.14,123.23,123.13,123.13,18487.0,118.4173,118.5039,118.4077,118.4077,18487.0
2016-12-08 15:30:00,123.13,123.16,123.06,123.07,31625.0,118.4077,118.4365,118.3404,118.35,31625.0
2016-12-08 15:35:00,123.09,123.22,123.08,123.17,30062.0,118.3692,118.4942,118.3596,118.4462,30062.0
2016-12-08 15:40:00,123.16,123.26,123.14,123.18,36505.0,118.4365,118.5327,118.4173,118.4558,36505.0
2016-12-08 15:45:00,123.18,123.2,123.03,123.11,37538.0,118.4558,118.475,118.3115,118.3885,37538.0
2016-12-08 15:50:00,123.12,123.23,123.09,123.09,71380.0,118.3981,118.5039,118.3692,118.3692,71380.0
2016-12-08 15:55:00,123.1,123.15,122.97,123.0,141165.0,118.3788,118.4269,118.2538,118.2827,141165.0
2016-12-09 09:30:00,123.24,123.85,123.02,123.64,11848.0,118.5135,119.1001,118.3019,118.8981,11848.0
2016-12-09 09:35:00,123.46,123.9,123.46,123.75,30060.0,118.725,119.1482,118.725,119.0039,30060.0
2016-12-09 09:40:00,123.76,123.96,123.67,123.95,56054.0,119.0135,119.2059,118.927,119.1962,56054.0
2016-12-09 09:45:00,123.98,124.07,123.8,123.81,34037.0,119.2251,119.3116,119.052,119.0616,34037.0
2016-12-09 09:50:00,123.8,123.93,123.78,123.88,13716.0,119.052,119.177,119.0328,119.1289,13716.0
2016-12-09 09:55:00,123.88,124.17,123.85,124.13,103501.0,119.1289,119.4078,119.1001,119.3693,103501.0
2016-12-09 10:00:00,124.14,124.29,123.83,123.89,54843.0,119.379,119.5232,119.0808,119.1385,54843.0
2016-12-09 10:05:00,123.88,124.26,123.88,124.22,22280.0,119.1289,119.4943,119.1289,119.4559,22280.0
2016-12-09 10:10:00,124.22,124.22,124.05,124.14,20211.0,119.4559,119.4559,119.2924,119.379,20211.0
2016-12-09 10:15:00,124.15,124.28,124.1,124.21,10281.0,119.3886,119.5136,119.3405,119.4463,10281.0
2016-12-09 10:20:00,124.21,124.48,124.21,124.48,13752.0,119.4463,119.7059,119.4463,119.7059,13752.0
2016-12-09 10:25:00,124.47,124.72,124.43,124.5,26698.0,119.6963,119.9367,119.6578,119.7251,26698.0
2016-12-09 10:30:00,124.51,124.53,124.35,124.37,4507.0,119.7348,119.754,119.5809,119.6001,4507.0
2016-12-09 10:35:00,124.41,124.49,124.33,124.48,19380.0,119.6386,119.7155,119.5617,119.7059,19380.0
2016-12-09 10:40:00,124.46,124.48,124.2,124.2,12505.0,119.6867,119.7059,119.4367,119.4367,12505.0
2016-12-09 10:45:00,124.22,124.23,124.01,124.02,9518.0,119.4559,119.4655,119.2539,119.2636,9518.0
2016-12-09 10:50:00,124.02,124.06,123.89,123.89,6381.0,119.2636,119.302,119.1385,119.1385,6381.0
2016-12-09 10:55:00,123.95,123.95,123.7,123.75,15126.0,119.1962,119.1962,118.9558,119.0039,15126.0
2016-12-09 11:00:00,123.76,123.83,123.7,123.81,6699.0,119.0135,119.0808,118.9558,119.0616,6699.0
2016-12-09 11:05:00,123.82,124.05,123.82,123.99,6190.0,119.0712,119.2924,119.0712,119.2347,6190.0
2016-12-09 11:10:00,124.0,124.1,123.98,124.08,7610.0,119.2443,119.3405,119.2251,119.3213,7610.0
2016-12-09 11:15:00,124.1,124.27,124.1,124.24,8500.0,119.3405,119.504,119.3405,119.4751,8500.0
2016-12-09 11:20:00,124.25,124.4,124.23,124.32,5650.0,119.4847,119.629,119.4655,119.552,5650.0
2016-12-09 11:25:00,124.28,124.28,123.99,124.09,12934.0,119.5136,119.5136,119.2347,119.3309,12934.0
2016-12-09 11:30:00,124.08,124.11,123.96,123.99,9874.0,119.3213,119.3501,119.2059,119.2347,9874.0
2016-12-09 11:35:00,123.94,124.0,123.92,123.96,5400.0,119.1866,119.2443,119.1674,119.2059,5400.0
2016-12-09 11:40:00,123.91,124.0,123.9,123.96,6402.0,119.1578,119.2443,119.1482,119.2059,6402.0
2016-12-09 11:45:00,123.92,124.0,123.9,123.9,9981.0,119.1674,119.2443,119.1482,119.1482,9981.0
2016-12-09 11:50:00,123.9,124.04,123.88,124.03,13461.0,119.1482,119.2828,119.1289,119.2732,13461.0
2016-12-09 11:55:00,124.01,124.13,124.0,124.01,12973.0,119.2539,119.3693,119.2443,119.2539,12973.0
2016-12-09 12:00:00,124.03,124.03,123.89,123.96,11779.0,119.2732,119.2732,119.1385,119.2059,11779.0
2016-12-09 12:05:00,123.97,123.97,123.85,123.85,3872.0,119.2155,119.2155,119.1001,119.1001,3872.0
2016-12-09 12:10:00,123.84,123.89,123.81,123.83,2527.0,119.0905,119.1385,119.0616,119.0808,2527.0
2016-12-09 12:15:00,123.88,123.98,123.85,123.9,4960.0,119.1289,119.2251,119.1001,119.1482,4960.0
2016-12-09 12:20:00,123.94,124.01,123.9,124.0,4200.0,119.1866,119.2539,119.1482,119.2443,4200.0
2016-12-09 12:25:00,124.0,124.01,123.87,123.88,5207.0,119.2443,119.2539,119.1193,119.1289,5207.0
2016-12-09 12:30:00,123.93,124.01,123.93,123.96,5271.0,119.177,119.2539,119.177,119.2059,5271.0
2016-12-09 12:35:00,123.93,123.94,123.79,123.84,18562.0,119.177,119.1866,119.0424,119.0905,18562.0
2016-12-09 12:40:00,123.82,123.84,123.65,123.68,5935.0,119.0712,119.0905,118.9077,118.9366,5935.0
2016-12-09 12:45:00,123.67,123.71,123.63,123.64,5400.0,118.927,118.9654,118.8885,118.8981,5400.0
2016-12-09 12:50:00,123.64,123.78,123.63,123.78,11116.0,118.8981,119.0328,118.8885,119.0328,11116.0
2016-12-09 12:55:00,123.76,123.92,123.75,123.9,19365.0,119.0135,119.1674,119.0039,119.1482,19365.0
2016-12-09 13:00:00,123.97,124.08,123.95,124.04,4201.0,119.2155,119.3213,119.1962,119.2828,4201.0
2016-12-09 13:05:00,124.05,124.07,123.92,123.95,9897.0,119.2924,119.3116,119.1674,119.1962,9897.0
2016-12-09 13:10:00,123.97,124.03,123.93,123.98,5989.0,119.2155,119.2732,119.177,119.2251,5989.0
2016-12-09 13:15:00,123.98,124.03,123.94,123.94,4790.0,119.2251,119.2732,119.1866,119.1866,4790.0
2016-12-09 13:20:00,123.93,123.95,123.85,123.9,6444.0,119.177,119.1962,119.1001,119.1482,6444.0
2016-12-09 13:25:00,123.89,123.94,123.83,123.94,7243.0,119.1385,119.1866,119.0808,119.1866,7243.0
2016-12-09 13:30:00,123.98,124.08,123.91,124.01,15205.0,119.2251,119.3213,119.1578,119.2539,15205.0
2016-12-09 13:35:00,124.0,124.02,123.86,123.87,15950.0,119.2443,119.2636,119.1097,119.1193,15950.0
2016-12-09 13:40:00,123.85,123.86,123.8,123.81,15900.0,119.1001,119.1097,119.052,119.0616,15900.0
2016-12-09 13:45:00,123.83,123.98,123.8,123.98,6475.0,119.0808,119.2251,119.052,119.2251,6475.0
2016-12-09 13:50:00,123.98,124.0,123.92,123.95,16760.0,119.2251,119.2443,119.1674,119.1962,16760.0
2016-12-09 13:55:00,123.95,123.99,123.91,123.95,12396.0,119.1962,119.2347,119.1578,119.1962,12396.0
2016-12-09 14:00:00,123.92,123.93,123.87,123.89,7900.0,119.1674,119.177,119.1193,119.1385,7900.0
2016-12-09 14:05:00,123.89,123.9,123.87,123.88,13350.0,119.1385,119.1482,119.1193,119.1289,13350.0
2016-12-09 14:10:00,123.89,123.9,123.83,123.87,13200.0,119.1385,119.1482,119.0808,119.1193,13200.0
2016-12-09 14:15:00,123.88,124.05,123.87,124.0,10518.0,119.1289,119.2924,119.1193,119.2443,10518.0
2016-12-09 14:20:00,123.99,124.05,123.96,124.03,10000.0,119.2347,119.2924,119.2059,119.2732,10000.0
2016-12-09 14:25:00,124.03,124.06,124.02,124.05,6994.0,119.2732,119.302,119.2636,119.2924,6994.0
2016-12-09 14:30:00,124.05,124.12,124.02,124.09,17339.0,119.2924,119.3597,119.2636,119.3309,17339.0
2016-12-09 14:35:00,124.06,124.06,123.94,124.01,12500.0,119.302,119.302,119.1866,119.2539,12500.0
2016-12-09 14:40:00,124.0,124.03,123.97,124.01,5200.0,119.2443,119.2732,119.2155,119.2539,5200.0
2016-12-09 14:45:00,124.01,124.04,123.99,124.01,10497.0,119.2539,119.2828,119.2347,119.2539,10497.0
2016-12-09 14:50:00,124.02,124.03,123.99,123.99,12990.0,119.2636,119.2732,119.2347,119.2347,12990.0
2016-12-09 14:55:00,124.0,124.0,123.97,124.0,10345.0,119.2443,119.2443,119.2155,119.2443,10345.0
2016-12-09 15:00:00,124.0,124.0,123.85,123.99,23709.0,119.2443,119.2443,119.1001,119.2347,23709.0
2016-12-09 15:05:00,123.99,124.0,123.92,123.98,8204.0,119.2347,119.2443,119.1674,119.2251,8204.0
2016-12-09 15:10:00,124.0,124.15,123.99,124.15,5933.0,119.2443,119.3886,119.2347,119.3886,5933.0
2016-12-09 15:15:00,124.15,124.25,124.15,124.24,6278.0,119.3886,119.4847,119.3886,119.4751,6278.0
2016-12-09 15:20:00,124.25,124.3,124.23,124.27,8765.0,119.4847,119.5328,119.4655,119.504,8765.0
2016-12-09 15:25:00,124.26,124.32,124.22,124.32,27034.0,119.4943,119.552,119.4559,119.552,27034.0
2016-12-09 15:30:00,124.3,124.31,124.04,124.09,25706.0,119.5328,119.5424,119.2828,119.3309,25706.0
2016-12-09 15:35:00,124.11,124.16,124.03,124.04,12559.0,119.3501,119.3982,119.2732,119.2828,12559.0
2016-12-09 15:40:00,124.02,124.11,124.0,124.08,13446.0,119.2636,119.3501,119.2443,119.3213,13446.0
2016-12-09 15:45:00,124.06,124.1,124.03,124.03,16236.0,119.302,119.3405,119.2732,119.2732,16236.0
2016-12-09 15:50:00,124.08,124.13,124.04,124.07,44781.0,119.3213,119.3693,119.2828,119.3116,44781.0
2016-12-09 15:55:00,124.07,124.08,123.97,124.06,121512.0,119.3116,119.3213,119.2155,119.302,121512.0
2016-12-12 09:30:00,123.8,124.04,123.31,123.35,17404.0,119.052,119.2828,118.5808,118.6192,17404.0
2016-12-12 09:35:00,123.39,123.48,123.2,123.38,6100.0,118.6577,118.7443,118.475,118.6481,6100.0
2016-12-12 09:40:00,123.34,123.36,122.69,122.79,28033.0,118.6096,118.6289,117.9846,118.0807,28033.0
2016-12-12 09:45:00,122.7,122.84,122.51,122.83,12212.0,117.9942,118.1288,117.8115,118.1192,12212.0
2016-12-12 09:50:00,122.82,122.95,122.79,122.84,10539.0,118.1096,118.2346,118.0807,118.1288,10539.0
2016-12-12 09:55:00,122.71,122.74,122.61,122.7,5949.0,118.0038,118.0326,117.9076,117.9942,5949.0
2016-12-12 10:00:00,122.65,122.72,122.36,122.39,13548.0,117.9461,118.0134,117.6672,117.6961,13548.0
2016-12-12 10:05:00,122.4,122.46,121.92,122.0,43147.0,117.7057,117.7634,117.2441,117.321,43147.0
2016-12-12 10:10:00,122.07,122.21,121.49,121.49,27037.0,117.3883,117.523,116.8306,116.8306,27037.0
2016-12-12 10:15:00,121.58,121.62,121.36,121.49,25913.0,116.9171,116.9556,116.7056,116.8306,25913.0
2016-12-12 10:20:00,121.48,121.58,121.09,121.11,48530.0,116.821,116.9171,116.4459,116.4652,48530.0
2016-12-12 10:25:00,121.15,121.31,120.92,121.26,62584.0,116.5036,116.6575,116.2824,116.6094,62584.0
2016-12-12 10:30:00,121.21,121.4,121.18,121.23,23064.0,116.5613,116.744,116.5325,116.5806,23064.0
2016-12-12 10:35:00,121.27,121.41,121.15,121.27,21742.0,116.619,116.7537,116.5036,116.619,21742.0
2016-12-12 10:40:00,121.21,121.27,120.57,120.65,15232.0,116.5613,116.619,115.9459,116.0228,15232.0
2016-12-12 10:45:00,120.65,120.67,120.32,120.34,22055.0,116.0228,116.042,115.7055,115.7247,22055.0
2016-12-12 10:50:00,120.42,120.51,119.76,119.76,56589.0,115.8016,115.8882,115.1669,115.1669,56589.0
2016-12-12 10:55:00,119.8,120.06,119.65,119.98,38066.0,115.2054,115.4554,115.0612,115.3785,38066.0
2016-12-12 11:00:00,119.97,120.04,119.77,119.8,24853.0,115.3689,115.4362,115.1766,115.2054,24853.0
2016-12-12 11:05:00,119.8,119.93,119.73,119.87,31645.0,115.2054,115.3304,115.1381,115.2727,31645.0
2016-12-12 11:10:00,119.92,120.16,119.85,120.04,45964.0,115.3208,115.5516,115.2535,115.4362,45964.0
2016-12-12 11:15:00,120.03,120.33,120.02,120.17,81808.0,115.4266,115.7151,115.417,115.5612,81808.0
2016-12-12 11:20:00,120.17,120.43,120.17,120.4,24319.0,115.5612,115.8112,115.5612,115.7824,24319.0
2016-12-12 11:25:00,120.4,120.46,120.22,120.37,53642.0,115.7824,115.8401,115.6093,115.7535,53642.0
2016-12-12 11:30:00,120.35,120.51,120.29,120.51,18157.0,115.7343,115.8882,115.6766,115.8882,18157.0
2016-12-12 11:35:00,120.51,120.51,120.35,120.36,22457.0,115.8882,115.8882,115.7343,115.7439,22457.0
2016-12-12 11:40:00,120.36,120.53,120.36,120.51,7957.0,115.7439,115.9074,115.7439,115.8882,7957.0
2016-12-12 11:45:00,120.52,120.52,120.39,120.43,5900.0,115.8978,115.8978,115.7728,115.8112,5900.0
2016-12-12 11:50:00,120.41,120.52,120.26,120.29,13682.0,115.792,115.8978,115.6478,115.6766,13682.0
2016-12-12 11:55:00,120.3,120.36,120.2,120.27,13039.0,115.6862,115.7439,115.5901,115.6574,13039.0
2016-12-12 12:00:00,120.26,120.33,119.88,119.88,29957.0,115.6478,115.7151,115.2823,115.2823,29957.0
2016-12-12 12:05:00,119.9,119.9,119.5,119.51,25757.0,115.3016,115.3016,114.9169,114.9265,25757.0
2016-12-12 12:10:00,119.54,119.57,119.34,119.45,26013.0,114.9554,114.9842,114.763,114.8688,26013.0
2016-12-12 12:15:00,119.47,119.51,119.34,119.5,10798.0,114.8881,114.9265,114.763,114.9169,10798.0
2016-12-12 12:20:00,119.53,119.86,119.53,119.85,15107.0,114.9458,115.2631,114.9458,115.2535,15107.0
2016-12-12 12:25:00,119.87,119.98,119.75,119.96,12742.0,115.2727,115.3785,115.1573,115.3593,12742.0
2016-12-12 12:30:00,119.95,120.11,119.78,119.83,27233.0,115.3496,115.5035,115.1862,115.2342,27233.0
2016-12-12 12:35:00,119.86,119.89,119.74,119.86,22992.0,115.2631,115.2919,115.1477,115.2631,22992.0
2016-12-12 12:40:00,119.84,119.88,119.78,119.83,10556.0,115.2439,115.2823,115.1862,115.2342,10556.0
2016-12-12 12:45:00,119.83,119.89,119.78,119.87,5500.0,115.2342,115.2919,115.1862,115.2727,5500.0
2016-12-12 12:50:00,119.88,119.9,119.79,119.87,10429.0,115.2823,115.3016,115.1958,115.2727,10429.0
2016-12-12 12:55:00,119.89,119.93,119.83,119.92,3462.0,115.2919,115.3304,115.2342,115.3208,3462.0
2016-12-12 13:00:00,119.88,119.92,119.82,119.9,2954.0,115.2823,115.3208,115.2246,115.3016,2954.0
2016-12-12 13:05:00,119.91,120.0,119.84,120.0,9913.0,115.3112,115.3977,115.2439,115.3977,9913.0
2016-12-12 13:10:00,120.02,120.05,119.93,119.97,8234.0,115.417,115.4458,115.3304,115.3689,8234.0
2016-12-12 13:15:00,119.9,120.05,119.9,120.05,4600.0,115.3016,115.4458,115.3016,115.4458,4600.0
2016-12-12 13:20:00,120.05,120.14,120.01,120.12,6404.0,115.4458,115.5324,115.4073,115.5131,6404.0
2016-12-12 13:25:00,120.13,120.23,120.13,120.19,5580.0,115.5227,115.6189,115.5227,115.5804,5580.0
2016-12-12 13:30:00,120.18,120.19,120.07,120.15,16435.0,115.5708,115.5804,115.465,115.542,16435.0
2016-12-12 13:35:00,120.17,120.32,120.17,120.24,30009.0,115.5612,115.7055,115.5612,115.6285,30009.0
2016-12-12 13:40:00,120.23,120.46,120.23,120.46,6402.0,115.6189,115.8401,115.6189,115.8401,6402.0
2016-12-12 13:45:00,120.45,120.46,120.27,120.29,5522.0,115.8305,115.8401,115.6574,115.6766,5522.0
2016-12-12 13:50:00,120.27,120.32,120.21,120.26,10600.0,115.6574,115.7055,115.5997,115.6478,10600.0
2016-12-12 13:55:00,120.23,120.29,120.19,120.25,4200.0,115.6189,115.6766,115.5804,115.6381,4200.0
2016-12-12 14:00:00,120.25,120.3,120.21,120.27,7300.0,115.6381,115.6862,115.5997,115.6574,7300.0
2016-12-12 14:05:00,120.25,120.28,120.1,120.14,10824.0,115.6381,115.667,115.4939,115.5324,10824.0
2016-12-12 14:10:00,120.14,120.2,120.12,120.19,8932.0,115.5324,115.5901,115.5131,115.5804,8932.0
2016-12-12 14:15:00,120.21,120.43,120.21,120.42,4400.0,115.5997,115.8112,115.5997,115.8016,4400.0
2016-12-12 14:20:00,120.47,120.48,120.24,120.28,17173.0,115.8497,115.8593,115.6285,115.667,17173.0
2016-12-12 14:25:00,120.3,120.3,120.07,120.1,9000.0,115.6862,115.6862,115.465,115.4939,9000.0
2016-12-12 14:30:00,120.1,120.24,120.1,120.2,7600.0,115.4939,115.6285,115.4939,115.5901,7600.0
2016-12-12 14:35:00,120.21,120.23,120.13,120.15,8915.0,115.5997,115.6189,115.5227,115.542,8915.0
2016-12-12 14:40:00,120.15,120.15,120.03,120.03,14534.0,115.542,115.542,115.4266,115.4266,14534.0
2016-12-12 14:45:00,120.06,120.13,119.95,120.0,19312.0,115.4554,115.5227,115.3496,115.3977,19312.0
2016-12-12 14:50:00,119.98,120.06,119.94,119.94,18360.0,115.3785,115.4554,115.34,115.34,18360.0
2016-12-12 14:55:00,119.97,120.15,119.96,120.09,12200.0,115.3689,115.542,115.3593,115.4843,12200.0
2016-12-12 15:00:00,120.08,120.17,120.08,120.16,6076.0,115.4747,115.5612,115.4747,115.5516,6076.0
2016-12-12 15:05:00,120.15,120.24,120.12,120.22,9018.0,115.542,115.6285,115.5131,115.6093,9018.0
2016-12-12 15:10:00,120.25,120.43,120.25,120.32,7524.0,115.6381,115.8112,115.6381,115.7055,7524.0
2016-12-12 15:15:00,120.32,120.35,120.22,120.24,8732.0,115.7055,115.7343,115.6093,115.6285,8732.0
2016-12-12 15:20:00,120.21,120.33,120.21,120.27,7686.0,115.5997,115.7151,115.5997,115.6574,7686.0
2016-12-12 15:25:00,120.25,120.29,120.13,120.13,24655.0,115.6381,115.6766,115.5227,115.5227,24655.0
2016-12-12 15:30:00,120.14,120.28,120.12,120.25,25501.0,115.5324,115.667,115.5131,115.6381,25501.0
2016-12-12 15:35:00,120.25,120.43,120.22,120.43,31655.0,115.6381,115.8112,115.6093,115.8112,31655.0
2016-12-12 15:40:00,120.42,120.44,120.24,120.24,38901.0,115.8016,115.8209,115.6285,115.6285,38901.0
2016-12-12 15:45:00,120.24,120.34,120.17,120.23,51052.0,115.6285,115.7247,115.5612,115.6189,51052.0
2016-12-12 15:50:00,120.24,120.34,120.19,120.2,85245.0,115.6285,115.7247,115.5804,115.5901,85245.0
2016-12-12 15:55:00,120.2,120.29,120.13,120.24,126784.0,115.5901,115.6766,115.5227,115.6285,126784.0
2016-12-13 09:30:00,120.13,121.08,120.13,120.9,32809.0,115.5227,116.4363,115.5227,116.2632,32809.0
2016-12-13 09:35:00,121.16,121.32,120.98,121.32,20713.0,116.5132,116.6671,116.3401,116.6671,20713.0
2016-12-13 09:40:00,121.29,121.69,121.22,121.62,19905.0,116.6383,117.0229,116.5709,116.9556,19905.0
2016-12-13 09:45:00,121.52,121.58,120.79,120.82,38383.0,116.8594,116.9171,116.1574,116.1863,38383.0
2016-12-13 09:50:00,120.85,121.09,120.59,121.09,30050.0,116.2151,116.4459,115.9651,116.4459,30050.0
2016-12-13 09:55:00,121.02,121.02,120.75,120.91,42420.0,116.3786,116.3786,116.119,116.2728,42420.0
2016-12-13 10:00:00,120.94,121.08,120.78,120.9,24552.0,116.3017,116.4363,116.1478,116.2632,24552.0
2016-12-13 10:05:00,120.98,120.98,120.8,120.94,11544.0,116.3401,116.3401,116.167,116.3017,11544.0
2016-12-13 10:10:00,121.0,121.03,120.81,120.82,20873.0,116.3594,116.3882,116.1767,116.1863,20873.0
2016-12-13 10:15:00,120.81,121.04,120.81,121.0,20127.0,116.1767,116.3978,116.1767,116.3594,20127.0
2016-12-13 10:20:00,121.0,121.04,120.81,120.86,9782.0,116.3594,116.3978,116.1767,116.2247,9782.0
2016-12-13 10:25:00,120.98,121.09,120.88,120.88,15746.0,116.3401,116.4459,116.244,116.244,15746.0
2016-12-13 10:30:00,120.94,121.06,120.86,120.86,9786.0,116.3017,116.4171,116.2247,116.2247,9786.0
2016-12-13 10:35:00,120.85,120.85,120.65,120.74,12154.0,116.2151,116.2151,116.0228,116.1093,12154.0
2016-12-13 10:40:00,120.81,121.0,120.68,120.75,7446.0,116.1767,116.3594,116.0517,116.119,7446.0
2016-12-13 10:45:00,120.68,120.82,120.47,120.47,9551.0,116.0517,116.1863,115.8497,115.8497,9551.0
2016-12-13 10:50:00,120.46,120.53,120.34,120.51,22067.0,115.8401,115.9074,115.7247,115.8882,22067.0
2016-12-13 10:55:00,120.53,120.65,120.3,120.36,20688.0,115.9074,116.0228,115.6862,115.7439,20688.0
2016-12-13 11:00:00,120.39,120.5,120.25,120.38,24461.0,115.7728,115.8786,115.6381,115.7632,24461.0
2016-12-13 11:05:00,120.45,120.45,120.23,120.25,12874.0,115.8305,115.8305,115.6189,115.6381,12874.0
2016-12-13 11:10:00,120.3,120.3,120.0,120.11,16106.0,115.6862,115.6862,115.3977,115.5035,16106.0
2016-12-13 11:15:00,120.12,120.12,119.84,119.93,31532.0,115.5131,115.5131,115.2439,115.3304,31532.0
2016-12-13 11:20:00,119.92,119.94,119.73,119.8,19106.0,115.3208,115.34,115.1381,115.2054,19106.0
2016-12-13 11:25:00,119.8,119.95,119.77,119.88,14058.0,115.2054,115.3496,115.1766,115.2823,14058.0
2016-12-13 11:30:00,119.88,119.97,119.8,119.81,24183.0,115.2823,115.3689,115.2054,115.215,24183.0
2016-12-13 11:35:00,119.81,119.82,119.51,119.6,32837.0,115.215,115.2246,114.9265,115.0131,32837.0
2016-12-13 11:40:00,119.62,119.7,119.46,119.48,24851.0,115.0323,115.1092,114.8784,114.8977,24851.0
2016-12-13 11:45:00,119.53,119.61,119.32,119.4,28698.0,114.9458,115.0227,114.7438,114.8207,28698.0
2016-12-13 11:50:00,119.4,119.53,119.33,119.4,24018.0,114.8207,114.9458,114.7534,114.8207,24018.0
2016-12-13 11:55:00,119.41,119.49,119.18,119.3,25287.0,114.8304,114.9073,114.6092,114.7246,25287.0
2016-12-13 12:00:00,119.28,119.58,119.28,119.5,15882.0,114.7053,114.9938,114.7053,114.9169,15882.0
2016-12-13 12:05:00,119.48,119.54,119.41,119.53,9791.0,114.8977,114.9554,114.8304,114.9458,9791.0
2016-12-13 12:10:00,119.53,119.53,119.34,119.42,10786.0,114.9458,114.9458,114.763,114.84,10786.0
2016-12-13 12:15:00,119.43,119.55,119.35,119.45,20975.0,114.8496,114.965,114.7727,114.8688,20975.0
2016-12-13 12:20:00,119.44,119.46,119.32,119.38,7964.0,114.8592,114.8784,114.7438,114.8015,7964.0
2016-12-13 12:25:00,119.35,119.4,119.16,119.28,16799.0,114.7727,114.8207,114.5899,114.7053,16799.0
2016-12-13 12:30:00,119.28,119.49,119.27,119.37,13403.0,114.7053,114.9073,114.6957,114.7919,13403.0
2016-12-13 12:35:00,119.36,119.37,119.22,119.32,7887.0,114.7823,114.7919,114.6476,114.7438,7887.0
2016-12-13 12:40:00,119.35,119.45,119.3,119.33,10913.0,114.7727,114.8688,114.7246,114.7534,10913.0
2016-12-13 12:45:00,119.32,119.36,119.19,119.31,72844.0,114.7438,114.7823,114.6188,114.7342,72844.0
2016-12-13 12:50:00,119.35,119.46,119.34,119.39,13462.0,114.7727,114.8784,114.763,114.8111,13462.0
2016-12-13 12:55:00,119.36,119.41,119.3,119.3,10785.0,114.7823,114.8304,114.7246,114.7246,10785.0
2016-12-13 13:00:00,119.29,119.43,119.28,119.4,13964.0,114.715,114.8496,114.7053,114.8207,13964.0
2016-12-13 13:05:00,119.38,119.49,119.33,119.36,11867.0,114.8015,114.9073,114.7534,114.7823,11867.0
2016-12-13 13:10:00,119.38,119.45,119.17,119.23,14669.0,114.8015,114.8688,114.5996,114.6573,14669.0
2016-12-13 13:15:00,119.27,119.45,119.22,119.36,11152.0,114.6957,114.8688,114.6476,114.7823,11152.0
2016-12-13 13:20:00,119.41,119.41,119.22,119.33,10400.0,114.8304,114.8304,114.6476,114.7534,10400.0
2016-12-13 13:25:00,119.33,119.36,119.21,119.27,16635.0,114.7534,114.7823,114.638,114.6957,16635.0
2016-12-13 13:30:00,119.3,119.3,119.14,119.21,11319.0,114.7246,114.7246,114.5707,114.638,11319.0
2016-12-13 13:35:00,119.23,119.34,119.22,119.22,18975.0,114.6573,114.763,114.6476,114.6476,18975.0
2016-12-13 13:40:00,119.22,119.26,118.92,118.97,19646.0,114.6476,114.6861,114.3591,114.4072,19646.0
2016-12-13 13:45:00,119.01,119.24,119.0,119.21,44945.0,114.4457,114.6669,114.4361,114.638,44945.0
2016-12-13 13:50:00,119.24,119.35,119.15,119.15,16939.0,114.6669,114.7727,114.5803,114.5803,16939.0
2016-12-13 13:55:00,119.17,119.27,119.1,119.25,12728.0,114.5996,114.6957,114.5322,114.6765,12728.0
2016-12-13 14:00:00,119.27,119.32,119.23,119.23,357253.0,114.6957,114.7438,114.6573,114.6573,357253.0
2016-12-13 14:05:00,119.25,119.56,119.13,119.49,101900.0,114.6765,114.9746,114.5611,114.9073,101900.0
2016-12-13 14:10:00,119.49,119.8,119.48,119.63,75197.0,114.9073,115.2054,114.8977,115.0419,75197.0
2016-12-13 14:15:00,119.63,119.7,119.48,119.67,55617.0,115.0419,115.1092,114.8977,115.0804,55617.0
2016-12-13 14:20:00,119.69,119.87,119.59,119.71,54400.0,115.0996,115.2727,115.0035,115.1189,54400.0
2016-12-13 14:25:00,119.74,119.79,119.56,119.65,43325.0,115.1477,115.1958,114.9746,115.0612,43325.0
2016-12-13 14:30:00,119.68,119.98,119.65,119.91,51063.0,115.09,115.3785,115.0612,115.3112,51063.0
2016-12-13 14:35:00,119.98,120.02,119.88,119.99,28947.0,115.3785,115.417,115.2823,115.3881,28947.0
2016-12-13 14:40:00,120.05,120.05,119.94,119.96,12447.0,115.4458,115.4458,115.34,115.3593,12447.0
2016-12-13 14:45:00,119.96,120.29,119.94,120.26,22309.0,115.3593,115.6766,115.34,115.6478,22309.0
2016-12-13 14:50:00,120.26,120.4,120.1,120.11,42749.0,115.6478,115.7824,115.4939,115.5035,42749.0
2016-12-13 14:55:00,120.14,120.28,120.14,120.19,22226.0,115.5324,115.667,115.5324,115.5804,22226.0
2016-12-13 15:00:00,120.21,120.29,120.1,120.15,22366.0,115.5997,115.6766,115.4939,115.542,22366.0
2016-12-13 15:05:00,120.14,120.19,120.05,120.09,20613.0,115.5324,115.5804,115.4458,115.4843,20613.0
2016-12-13 15:10:00,120.08,120.12,120.0,120.03,24377.0,115.4747,115.5131,115.3977,115.4266,24377.0
2016-12-13 15:15:00,120.02,120.16,120.02,120.07,24846.0,115.417,115.5516,115.417,115.465,24846.0
2016-12-13 15:20:00,120.06,120.16,119.92,120.13,114193.0,115.4554,115.5516,115.3208,115.5227,114193.0
2016-12-13 15:25:00,120.15,120.17,120.09,120.09,54239.0,115.542,115.5612,115.4843,115.4843,54239.0
2016-12-13 15:30:00,120.12,120.12,120.03,120.06,59021.0,115.5131,115.5131,115.4266,115.4554,59021.0
2016-12-13 15:35:00,120.08,120.21,120.06,120.19,58995.0,115.4747,115.5997,115.4554,115.5804,58995.0
2016-12-13 15:40:00,120.2,120.31,120.13,120.14,41568.0,115.5901,115.6958,115.5227,115.5324,41568.0
2016-12-13 15:45:00,120.12,120.15,120.08,120.08,68056.0,115.5131,115.542,115.4747,115.4747,68056.0
2016-12-13 15:50:00,120.1,120.14,119.93,119.94,88366.0,115.4939,115.5324,115.3304,115.34,88366.0
2016-12-13 15:55:00,119.93,120.05,119.88,120.03,130917.0,115.3304,115.4458,115.2823,115.4266,130917.0
2016-12-14 09:30:00,120.21,120.56,120.03,120.36,20280.0,115.5997,115.9363,115.4266,115.7439,20280.0
2016-12-14 09:35:00,120.47,120.51,119.0,119.16,42391.0,115.8497,115.8882,114.4361,114.5899,42391.0
2016-12-14 09:40:00,119.09,119.84,119.09,119.84,50324.0,114.5226,115.2439,114.5226,115.2439,50324.0
2016-12-14 09:45:00,119.84,119.9,119.47,119.5,20246.0,115.2439,115.3016,114.8881,114.9169,20246.0
2016-12-14 09:50:00,119.41,119.53,119.26,119.35,16462.0,114.8304,114.9458,114.6861,114.7727,16462.0
2016-12-14 09:55:00,119.36,119.5,119.22,119.23,21896.0,114.7823,114.9169,114.6476,114.6573,21896.0
2016-12-14 10:00:00,119.29,119.32,118.83,118.85,21753.0,114.715,114.7438,114.2726,114.2918,21753.0
2016-12-14 10:05:00,118.85,118.96,118.61,118.61,37990.0,114.2918,114.3976,114.061,114.061,37990.0
2016-12-14 10:10:00,118.68,118.78,118.59,118.63,12524.0,114.1284,114.2245,114.0418,114.0803,12524.0
2016-12-14 10:15:00,118.66,118.66,118.41,118.56,59666.0,114.1091,114.1091,113.8687,114.013,59666.0
2016-12-14 10:20:00,118.55,118.72,118.19,118.19,40437.0,114.0033,114.1668,113.6571,113.6571,40437.0
2016-12-14 10:25:00,118.25,118.29,118.03,118.03,31532.0,113.7148,113.7533,113.5033,113.5033,31532.0
2016-12-14 10:30:00,118.04,118.08,117.55,117.55,57794.0,113.5129,113.5514,113.0417,113.0417,57794.0
2016-12-14 10:35:00,117.61,117.65,116.34,116.95,241488.0,113.0994,113.1379,111.8781,112.4647,241488.0
2016-12-14 10:40:00,116.98,117.54,116.98,117.44,97895.0,112.4936,113.0321,112.4936,112.9359,97895.0
2016-12-14 10:45:00,117.48,117.66,117.32,117.45,92690.0,112.9744,113.1475,112.8205,112.9455,92690.0
2016-12-14 10:50:00,117.48,117.5,117.25,117.27,36631.0,112.9744,112.9936,112.7532,112.7724,36631.0
2016-12-14 10:55:00,117.27,117.4,117.09,117.11,31860.0,112.7724,112.8974,112.5993,112.6186,31860.0
2016-12-14 11:00:00,117.14,117.25,116.97,117.16,48903.0,112.6474,112.7532,112.4839,112.6666,48903.0
2016-12-14 11:05:00,117.18,117.19,116.61,116.88,37366.0,112.6859,112.6955,112.1377,112.3974,37366.0
2016-12-14 11:10:00,116.86,116.99,116.51,116.51,33544.0,112.3782,112.5032,112.0416,112.0416,33544.0
2016-12-14 11:15:00,116.51,116.51,115.55,115.99,99803.0,112.0416,112.0416,111.1184,111.5415,99803.0
2016-12-14 11:20:00,115.94,116.27,115.81,116.02,85430.0,111.4934,111.8108,111.3684,111.5704,85430.0
2016-12-14 11:25:00,116.01,116.4,115.75,116.12,105673.0,111.5608,111.9358,111.3107,111.6665,105673.0
2016-12-14 11:30:00,116.15,116.78,116.04,116.78,70104.0,111.6954,112.3012,111.5896,112.3012,70104.0
2016-12-14 11:35:00,116.78,116.79,116.57,116.72,26242.0,112.3012,112.3108,112.0993,112.2435,26242.0
2016-12-14 11:40:00,116.76,116.89,116.72,116.76,72560.0,112.282,112.407,112.2435,112.282,72560.0
2016-12-14 11:45:00,116.78,116.97,116.66,116.74,28470.0,112.3012,112.4839,112.1858,112.2628,28470.0
2016-12-14 11:50:00,116.81,117.06,116.69,116.93,115341.0,112.3301,112.5705,112.2147,112.4455,115341.0
2016-12-14 11:55:00,116.97,117.14,116.72,116.78,64420.0,112.4839,112.6474,112.2435,112.3012,64420.0
2016-12-14 12:00:00,116.82,116.97,116.66,116.78,91920.0,112.3397,112.4839,112.1858,112.3012,91920.0
2016-12-14 12:05:00,116.77,116.84,116.67,116.76,34757.0,112.2916,112.3589,112.1954,112.282,34757.0
2016-12-14 12:10:00,116.74,116.76,116.55,116.66,52338.0,112.2628,112.282,112.08,112.1858,52338.0
2016-12-14 12:15:00,116.65,116.7,116.48,116.48,27065.0,112.1762,112.2243,112.0127,112.0127,27065.0
2016-12-14 12:20:00,116.53,116.54,116.36,116.4,29937.0,112.0608,112.0704,111.8973,111.9358,29937.0
2016-12-14 12:25:00,116.37,116.45,116.22,116.26,23902.0,111.9069,111.9839,111.7627,111.8012,23902.0
2016-12-14 12:30:00,116.25,116.38,116.17,116.32,33350.0,111.7916,111.9166,111.7146,111.8589,33350.0
2016-12-14 12:35:00,116.34,116.47,116.25,116.36,38200.0,111.8781,112.0031,111.7916,111.8973,38200.0
2016-12-14 12:40:00,116.37,116.43,116.27,116.35,24117.0,111.9069,111.9646,111.8108,111.8877,24117.0
2016-12-14 12:45:00,116.37,116.41,116.32,116.34,18716.0,111.9069,111.9454,111.8589,111.8781,18716.0
2016-12-14 12:50:00,116.36,116.36,116.26,116.31,17262.0,111.8973,111.8973,111.8012,111.8492,17262.0
2016-12-14 12:55:00,116.32,116.34,116.18,116.27,26459.0,111.8589,111.8781,111.7242,111.8108,26459.0
2016-12-14 13:00:00,116.26,116.31,116.19,116.22,23314.0,111.8012,111.8492,111.7339,111.7627,23314.0
2016-12-14 13:05:00,116.23,116.35,116.2,116.26,65579.0,111.7723,111.8877,111.7435,111.8012,65579.0
2016-12-14 13:10:00,116.24,116.33,116.02,116.12,44691.0,111.7819,111.8685,111.5704,111.6665,44691.0
2016-12-14 13:15:00,116.11,116.18,116.07,116.11,22640.0,111.6569,111.7242,111.6185,111.6569,22640.0
2016-12-14 13:20:00,116.11,116.12,115.93,116.11,44334.0,111.6569,111.6665,111.4838,111.6569,44334.0
2016-12-14 13:25:00,116.12,116.13,116.0,116.02,23921.0,111.6665,111.6762,111.5511,111.5704,23921.0
2016-12-14 13:30:00,116.02,116.03,115.78,115.84,29281.0,111.5704,111.58,111.3396,111.3973,29281.0
2016-12-14 13:35:00,115.84,115.92,115.75,115.86,38618.0,111.3973,111.4742,111.3107,111.4165,38618.0
2016-12-14 13:40:00,115.91,116.5,115.88,116.5,38427.0,111.4646,112.032,111.4357,112.032,38427.0
2016-12-14 13:45:00,116.46,116.46,115.99,116.17,43266.0,111.9935,111.9935,111.5415,111.7146,43266.0
2016-12-14 13:50:00,116.17,116.72,116.15,116.7,30395.0,111.7146,112.2435,111.6954,112.2243,30395.0
2016-12-14 13:55:00,116.67,117.4,116.67,117.29,47840.0,112.1954,112.8974,112.1954,112.7917,47840.0
2016-12-14 14:00:00,117.35,117.35,116.5,116.64,51639.0,112.8494,112.8494,112.032,112.1666,51639.0
2016-12-14 14:05:00,116.61,116.61,116.15,116.18,46486.0,112.1377,112.1377,111.6954,111.7242,46486.0
2016-12-14 14:10:00,116.23,116.29,115.93,115.99,62497.0,111.7723,111.83,111.4838,111.5415,62497.0
2016-12-14 14:15:00,115.98,116.29,115.81,116.29,88262.0,111.5319,111.83,111.3684,111.83,88262.0
2016-12-14 14:20:00,116.29,116.64,116.19,116.64,45207.0,111.83,112.1666,111.7339,112.1666,45207.0
2016-12-14 14:25:00,116.67,116.67,116.27,116.32,27955.0,112.1954,112.1954,111.8108,111.8589,27955.0
2016-12-14 14:30:00,116.35,116.9,116.31,116.88,39989.0,111.8877,112.4166,111.8492,112.3974,39989.0
2016-12-14 14:35:00,116.9,117.16,116.75,117.0,36340.0,112.4166,112.6666,112.2724,112.5128,36340.0
2016-12-14 14:40:00,117.01,117.47,117.01,117.35,23515.0,112.5224,112.9648,112.5224,112.8494,23515.0
2016-12-14 14:45:00,117.37,117.47,117.19,117.47,17571.0,112.8686,112.9648,112.6955,112.9648,17571.0
2016-12-14 14:50:00,117.48,117.49,117.27,117.49,44423.0,112.9744,112.984,112.7724,112.984,44423.0
2016-12-14 14:55:00,117.48,117.48,116.9,116.94,42149.0,112.9744,112.9744,112.4166,112.4551,42149.0
2016-12-14 15:00:00,116.94,117.23,116.85,117.07,35283.0,112.4551,112.734,112.3685,112.5801,35283.0
2016-12-14 15:05:00,117.1,117.11,116.27,116.3,43051.0,112.609,112.6186,111.8108,111.8396,43051.0
2016-12-14 15:10:00,116.28,116.46,116.04,116.34,22103.0,111.8204,111.9935,111.5896,111.8781,22103.0
2016-12-14 15:15:00,116.33,116.66,116.18,116.64,27437.0,111.8685,112.1858,111.7242,112.1666,27437.0
2016-12-14 15:20:00,116.67,116.7,116.5,116.53,28706.0,112.1954,112.2243,112.032,112.0608,28706.0
2016-12-14 15:25:00,116.5,116.73,116.48,116.71,30776.0,112.032,112.2531,112.0127,112.2339,30776.0
2016-12-14 15:30:00,116.7,117.14,116.67,117.11,38913.0,112.2243,112.6474,112.1954,112.6186,38913.0
2016-12-14 15:35:00,117.13,117.38,117.11,117.25,72562.0,112.6378,112.8782,112.6186,112.7532,72562.0
2016-12-14 15:40:00,117.23,117.24,116.81,116.82,64398.0,112.734,112.7436,112.3301,112.3397,64398.0
2016-12-14 15:45:00,116.82,116.9,116.61,116.62,67071.0,112.3397,112.4166,112.1377,112.1474,67071.0
2016-12-14 15:50:00,116.63,116.68,116.34,116.5,63280.0,112.157,112.2051,111.8781,112.032,63280.0
2016-12-14 15:55:00,116.51,116.55,116.25,116.39,128846.0,112.0416,112.08,111.7916,111.9262,128846.0
2016-12-15 09:30:00,116.77,117.07,115.66,116.38,39264.0,112.2916,112.5801,111.2242,111.9166,39264.0
2016-12-15 09:35:00,116.48,116.48,115.83,115.98,18156.0,112.0127,112.0127,111.3877,111.5319,18156.0
2016-12-15 09:40:00,116.0,116.09,115.71,115.71,22071.0,111.5511,111.6377,111.2723,111.2723,22071.0
2016-12-15 09:45:00,115.7,115.77,115.09,115.16,72524.0,111.2626,111.33,110.676,110.7434,72524.0
2016-12-15 09:50:00,115.16,115.8,115.12,115.73,40475.0,110.7434,111.3588,110.7049,111.2915,40475.0
2016-12-15 09:55:00,115.75,115.98,115.62,115.98,58349.0,111.3107,111.5319,111.1857,111.5319,58349.0
2016-12-15 10:00:00,115.96,116.04,115.75,115.8,33596.0,111.5127,111.5896,111.3107,111.3588,33596.0
2016-12-15 10:05:00,115.8,116.68,115.79,116.64,28898.0,111.3588,112.2051,111.3492,112.1666,28898.0
2016-12-15 10:10:00,116.73,116.84,116.38,116.45,80424.0,112.2531,112.3589,111.9166,111.9839,80424.0
2016-12-15 10:15:00,116.45,116.87,116.28,116.77,53036.0,111.9839,112.3878,111.8204,112.2916,53036.0
2016-12-15 10:20:00,116.8,117.07,116.72,116.97,91662.0,112.3205,112.5801,112.2435,112.4839,91662.0
2016-12-15 10:25:00,116.97,117.09,116.65,116.66,45886.0,112.4839,112.5993,112.1762,112.1858,45886.0
2016-12-15 10:30:00,116.68,116.98,116.67,116.93,18987.0,112.2051,112.4936,112.1954,112.4455,18987.0
2016-12-15 10:35:00,116.89,117.12,116.89,117.08,47595.0,112.407,112.6282,112.407,112.5897,47595.0
2016-12-15 10:40:00,117.1,117.15,116.85,116.85,24473.0,112.609,112.657,112.3685,112.3685,24473.0
2016-12-15 10:45:00,116.87,116.93,116.7,116.87,39130.0,112.3878,112.4455,112.2243,112.3878,39130.0
2016-12-15 10:50:00,116.87,117.12,116.87,117.04,36634.0,112.3878,112.6282,112.3878,112.5513,36634.0
2016-12-15 10:55:00,117.05,117.1,116.68,116.85,24680.0,112.5609,112.609,112.2051,112.3685,24680.0
2016-12-15 11:00:00,116.81,117.08,116.81,117.08,22101.0,112.3301,112.5897,112.3301,112.5897,22101.0
2016-12-15 11:05:00,117.02,117.61,117.02,117.47,68707.0,112.532,113.0994,112.532,112.9648,68707.0
2016-12-15 11:10:00,117.47,117.75,117.37,117.74,35195.0,112.9648,113.234,112.8686,113.2244,35195.0
2016-12-15 11:15:00,117.74,117.99,117.74,117.83,31514.0,113.2244,113.4648,113.2244,113.311,31514.0
2016-12-15 11:20:00,117.83,117.93,117.58,117.58,35055.0,113.311,113.4071,113.0705,113.0705,35055.0
2016-12-15 11:25:00,117.59,117.65,117.29,117.41,20459.0,113.0802,113.1379,112.7917,112.9071,20459.0
2016-12-15 11:30:00,117.41,117.71,117.34,117.44,76445.0,112.9071,113.1956,112.8397,112.9359,76445.0
2016-12-15 11:35:00,117.45,117.63,117.35,117.59,9650.0,112.9455,113.1186,112.8494,113.0802,9650.0
2016-12-15 11:40:00,117.63,117.71,117.28,117.28,15183.0,113.1186,113.1956,112.782,112.782,15183.0
2016-12-15 11:45:00,117.23,117.39,117.01,117.36,15018.0,112.734,112.8878,112.5224,112.859,15018.0
2016-12-15 11:50:00,117.36,117.64,117.34,117.45,38209.0,112.859,113.1282,112.8397,112.9455,38209.0
2016-12-15 11:55:00,117.44,117.44,117.23,117.34,8400.0,112.9359,112.9359,112.734,112.8397,8400.0
2016-12-15 12:00:00,117.38,117.69,117.37,117.62,24062.0,112.8782,113.1763,112.8686,113.109,24062.0
2016-12-15 12:05:00,117.62,117.79,117.59,117.67,25030.0,113.109,113.2725,113.0802,113.1571,25030.0
2016-12-15 12:10:00,117.69,117.79,117.59,117.79,21216.0,113.1763,113.2725,113.0802,113.2725,21216.0
2016-12-15 12:15:00,117.76,118.03,117.73,117.95,28480.0,113.2436,113.5033,113.2148,113.4264,28480.0
2016-12-15 12:20:00,117.97,118.0,117.73,117.83,15058.0,113.4456,113.4744,113.2148,113.311,15058.0
2016-12-15 12:25:00,117.83,117.95,117.75,117.75,12771.0,113.311,113.4264,113.234,113.234,12771.0
2016-12-15 12:30:00,117.77,117.86,117.5,117.78,24051.0,113.2533,113.3398,112.9936,113.2629,24051.0
2016-12-15 12:35:00,117.73,117.85,117.69,117.8,15542.0,113.2148,113.3302,113.1763,113.2821,15542.0
2016-12-15 12:40:00,117.83,118.13,117.83,118.0,37717.0,113.311,113.5994,113.311,113.4744,37717.0
2016-12-15 12:45:00,118.01,118.07,117.93,118.06,29311.0,113.4841,113.5417,113.4071,113.5321,29311.0
2016-12-15 12:50:00,118.06,118.07,117.89,117.99,86732.0,113.5321,113.5417,113.3687,113.4648,86732.0
2016-12-15 12:55:00,118.02,118.15,117.98,118.13,37197.0,113.4937,113.6187,113.4552,113.5994,37197.0
2016-12-15 13:00:00,118.13,118.36,118.06,118.23,30746.0,113.5994,113.8206,113.5321,113.6956,30746.0
2016-12-15 13:05:00,118.2,118.33,118.15,118.32,22550.0,113.6668,113.7918,113.6187,113.7822,22550.0
2016-12-15 13:10:00,118.31,118.63,118.31,118.6,34868.0,113.7725,114.0803,113.7725,114.0514,34868.0
2016-12-15 13:15:00,118.58,118.8,118.34,118.8,28569.0,114.0322,114.2438,113.8014,114.2438,28569.0
2016-12-15 13:20:00,118.8,118.84,118.61,118.62,29395.0,114.2438,114.2822,114.061,114.0707,29395.0
2016-12-15 13:25:00,118.59,118.59,118.39,118.43,18066.0,114.0418,114.0418,113.8495,113.8879,18066.0
2016-12-15 13:30:00,118.41,118.51,118.23,118.5,29738.0,113.8687,113.9649,113.6956,113.9553,29738.0
2016-12-15 13:35:00,118.52,118.57,118.29,118.34,17202.0,113.9745,114.0226,113.7533,113.8014,17202.0
2016-12-15 13:40:00,118.29,118.55,118.25,118.41,16989.0,113.7533,114.0033,113.7148,113.8687,16989.0
2016-12-15 13:45:00,118.42,118.43,118.15,118.22,18174.0,113.8783,113.8879,113.6187,113.686,18174.0
2016-12-15 13:50:00,118.24,118.3,117.76,117.8,26096.0,113.7052,113.7629,113.2436,113.2821,26096.0
2016-12-15 13:55:00,117.76,118.04,117.61,118.03,30266.0,113.2436,113.5129,113.0994,113.5033,30266.0
2016-12-15 14:00:00,117.96,118.02,117.76,118.02,12150.0,113.436,113.4937,113.2436,113.4937,12150.0
2016-12-15 14:05:00,117.94,118.03,117.76,117.89,19976.0,113.4167,113.5033,113.2436,113.3687,19976.0
2016-12-15 14:10:00,117.83,117.94,117.73,117.92,14034.0,113.311,113.4167,113.2148,113.3975,14034.0
2016-12-15 14:15:00,117.87,117.96,117.75,117.94,11935.0,113.3494,113.436,113.234,113.4167,11935.0
2016-12-15 14:20:00,117.92,117.94,117.68,117.71,17149.0,113.3975,113.4167,113.1667,113.1956,17149.0
2016-12-15 14:25:00,117.72,117.8,117.47,117.49,26987.0,113.2052,113.2821,112.9648,112.984,26987.0
2016-12-15 14:30:00,117.48,117.54,117.29,117.3,33881.0,112.9744,113.0321,112.7917,112.8013,33881.0
2016-12-15 14:35:00,117.34,117.36,117.18,117.31,38215.0,112.8397,112.859,112.6859,112.8109,38215.0
2016-12-15 14:40:00,117.33,117.33,117.03,117.05,25573.0,112.8301,112.8301,112.5416,112.5609,25573.0
2016-12-15 14:45:00,117.04,117.07,116.9,116.91,23588.0,112.5513,112.5801,112.4166,112.4262,23588.0
2016-12-15 14:50:00,116.92,117.07,116.88,117.01,23871.0,112.4359,112.5801,112.3974,112.5224,23871.0
2016-12-15 14:55:00,116.99,117.05,116.89,116.92,9145.0,112.5032,112.5609,112.407,112.4359,9145.0
2016-12-15 15:00:00,116.94,117.07,116.9,117.0,17933.0,112.4551,112.5801,112.4166,112.5128,17933.0
2016-12-15 15:05:00,116.98,117.06,116.97,116.97,11555.0,112.4936,112.5705,112.4839,112.4839,11555.0
2016-12-15 15:10:00,116.98,117.01,116.84,116.87,15306.0,112.4936,112.5224,112.3589,112.3878,15306.0
2016-12-15 15:15:00,116.88,117.04,116.88,117.02,11847.0,112.3974,112.5513,112.3974,112.532,11847.0
2016-12-15 15:20:00,117.01,117.24,117.01,117.08,35995.0,112.5224,112.7436,112.5224,112.5897,35995.0
2016-12-15 15:25:00,117.09,117.09,116.99,117.07,28085.0,112.5993,112.5993,112.5032,112.5801,28085.0
2016-12-15 15:30:00,117.04,117.29,117.04,117.04,26156.0,112.5513,112.7917,112.5513,112.5513,26156.0
2016-12-15 15:35:00,117.06,117.1,116.98,117.09,26190.0,112.5705,112.609,112.4936,112.5993,26190.0
2016-12-15 15:40:00,117.1,117.14,116.98,117.08,28872.0,112.609,112.6474,112.4936,112.5897,28872.0
2016-12-15 15:45:00,117.07,117.17,116.95,116.97,44416.0,112.5801,112.6763,112.4647,112.4839,44416.0
2016-12-15 15:50:00,116.97,117.03,116.96,117.0,122341.0,112.4839,112.5416,112.4743,112.5128,122341.0
2016-12-15 15:55:00,117.01,117.01,116.82,116.93,108807.0,112.5224,112.5224,112.3397,112.4455,108807.0
2016-12-16 09:30:00,117.79,118.9,116.43,116.91,368532.0,113.2725,114.3399,111.9646,112.4262,368532.0
2016-12-16 09:35:00,117.0,117.21,116.79,116.85,67013.0,112.5128,112.7147,112.3108,112.3685,67013.0
2016-12-16 09:40:00,116.82,117.06,116.6,116.78,29037.0,112.3397,112.5705,112.1281,112.3012,29037.0
2016-12-16 09:45:00,116.78,116.78,116.42,116.44,13452.0,112.3012,112.3012,111.955,111.9743,13452.0
2016-12-16 09:50:00,116.44,116.56,115.66,115.88,44612.0,111.9743,112.0897,111.2242,111.4357,44612.0
2016-12-16 09:55:00,115.89,116.4,115.89,116.34,55943.0,111.4454,111.9358,111.4454,111.8781,55943.0
2016-12-16 10:00:00,116.33,116.54,116.27,116.4,34700.0,111.8685,112.0704,111.8108,111.9358,34700.0
2016-12-16 10:05:00,116.38,116.46,116.26,116.36,38928.0,111.9166,111.9935,111.8012,111.8973,38928.0
2016-12-16 10:10:00,116.37,116.62,116.34,116.59,38185.0,111.9069,112.1474,111.8781,112.1185,38185.0
2016-12-16 10:15:00,116.64,116.68,116.31,116.32,9688.0,112.1666,112.2051,111.8492,111.8589,9688.0
2016-12-16 10:20:00,116.32,116.46,116.25,116.46,6000.0,111.8589,111.9935,111.7916,111.9935,6000.0
2016-12-16 10:25:00,116.52,116.52,116.28,116.32,8917.0,112.0512,112.0512,111.8204,111.8589,8917.0
2016-12-16 10:30:00,116.36,116.43,116.19,116.19,19914.0,111.8973,111.9646,111.7339,111.7339,19914.0
2016-12-16 10:35:00,116.17,116.41,116.11,116.41,5200.0,111.7146,111.9454,111.6569,111.9454,5200.0
2016-12-16 10:40:00,116.38,116.9,116.38,116.85,25983.0,111.9166,112.4166,111.9166,112.3685,25983.0
2016-12-16 10:45:00,116.88,117.16,116.83,117.16,49171.0,112.3974,112.6666,112.3493,112.6666,49171.0
2016-12-16 10:50:00,117.11,117.9,117.04,117.88,62259.0,112.6186,113.3783,112.5513,113.359,62259.0
2016-12-16 10:55:00,117.87,118.31,117.64,118.31,70062.0,113.3494,113.7725,113.1282,113.7725,70062.0
2016-12-16 11:00:00,118.28,118.38,117.98,118.0,52906.0,113.7437,113.8399,113.4552,113.4744,52906.0
2016-12-16 11:05:00,118.03,118.03,117.79,117.98,13625.0,113.5033,113.5033,113.2725,113.4552,13625.0
2016-12-16 11:10:00,117.96,118.01,117.19,117.19,44299.0,113.436,113.4841,112.6955,112.6955,44299.0
2016-12-16 11:15:00,117.14,117.19,117.02,117.1,10359.0,112.6474,112.6955,112.532,112.609,10359.0
2016-12-16 11:20:00,117.07,117.11,116.48,116.5,19740.0,112.5801,112.6186,112.0127,112.032,19740.0
2016-12-16 11:25:00,116.43,116.61,116.42,116.48,18931.0,111.9646,112.1377,111.955,112.0127,18931.0
2016-12-16 11:30:00,116.49,116.9,116.49,116.9,15698.0,112.0223,112.4166,112.0223,112.4166,15698.0
2016-12-16 11:35:00,116.93,116.94,116.79,116.86,11330.0,112.4455,112.4551,112.3108,112.3782,11330.0
2016-12-16 11:40:00,116.87,117.0,116.85,116.87,8732.0,112.3878,112.5128,112.3685,112.3878,8732.0
2016-12-16 11:45:00,116.85,116.91,116.71,116.9,13909.0,112.3685,112.4262,112.2339,112.4166,13909.0
2016-12-16 11:50:00,116.93,117.0,116.77,116.85,17062.0,112.4455,112.5128,112.2916,112.3685,17062.0
2016-12-16 11:55:00,116.86,117.0,116.83,116.97,14659.0,112.3782,112.5128,112.3493,112.4839,14659.0
2016-12-16 12:00:00,116.94,116.96,116.81,116.84,11432.0,112.4551,112.4743,112.3301,112.3589,11432.0
2016-12-16 12:05:00,116.82,116.89,116.8,116.89,8399.0,112.3397,112.407,112.3205,112.407,8399.0
2016-12-16 12:10:00,116.89,116.9,116.74,116.77,16318.0,112.407,112.4166,112.2628,112.2916,16318.0
2016-12-16 12:15:00,116.75,116.89,116.56,116.58,18078.0,112.2724,112.407,112.0897,112.1089,18078.0
2016-12-16 12:20:00,116.57,116.71,116.4,116.43,25096.0,112.0993,112.2339,111.9358,111.9646,25096.0
2016-12-16 12:25:00,116.44,116.63,116.36,116.59,10170.0,111.9743,112.157,111.8973,112.1185,10170.0
2016-12-16 12:30:00,116.58,116.72,116.54,116.68,12845.0,112.1089,112.2435,112.0704,112.2051,12845.0
2016-12-16 12:35:00,116.66,116.68,116.58,116.68,8631.0,112.1858,112.2051,112.1089,112.2051,8631.0
2016-12-16 12:40:00,116.66,116.78,116.65,116.71,9927.0,112.1858,112.3012,112.1762,112.2339,9927.0
2016-12-16 12:45:00,116.67,116.87,116.66,116.85,10792.0,112.1954,112.3878,112.1858,112.3685,10792.0
2016-12-16 12:50:00,116.87,116.87,116.68,116.76,13217.0,112.3878,112.3878,112.2051,112.282,13217.0
2016-12-16 12:55:00,116.78,116.86,116.75,116.85,6400.0,112.3012,112.3782,112.2724,112.3685,6400.0
2016-12-16 13:00:00,116.86,117.12,116.86,116.95,21400.0,112.3782,112.6282,112.3782,112.4647,21400.0
2016-12-16 13:05:00,117.0,117.11,117.0,117.07,6312.0,112.5128,112.6186,112.5128,112.5801,6312.0
2016-12-16 13:10:00,117.04,117.04,116.83,116.93,9228.0,112.5513,112.5513,112.3493,112.4455,9228.0
2016-12-16 13:15:00,116.93,116.95,116.8,116.83,16185.0,112.4455,112.4647,112.3205,112.3493,16185.0
2016-12-16 13:20:00,116.85,116.93,116.76,116.92,12650.0,112.3685,112.4455,112.282,112.4359,12650.0
2016-12-16 13:25:00,116.98,116.98,116.81,116.86,5448.0,112.4936,112.4936,112.3301,112.3782,5448.0
2016-12-16 13:30:00,116.86,116.93,116.84,116.9,7446.0,112.3782,112.4455,112.3589,112.4166,7446.0
2016-12-16 13:35:00,116.9,116.91,116.81,116.85,4888.0,112.4166,112.4262,112.3301,112.3685,4888.0
2016-12-16 13:40:00,116.81,116.83,116.68,116.69,7062.0,112.3301,112.3493,112.2051,112.2147,7062.0
2016-12-16 13:45:00,116.69,116.7,116.62,116.62,10877.0,112.2147,112.2243,112.1474,112.1474,10877.0
2016-12-16 13:50:00,116.61,116.65,116.48,116.52,9707.0,112.1377,112.1762,112.0127,112.0512,9707.0
2016-12-16 13:55:00,116.51,116.51,116.34,116.43,8089.0,112.0416,112.0416,111.8781,111.9646,8089.0
2016-12-16 14:00:00,116.42,116.43,116.29,116.31,9145.0,111.955,111.9646,111.83,111.8492,9145.0
2016-12-16 14:05:00,116.3,116.51,116.28,116.51,14059.0,111.8396,112.0416,111.8204,112.0416,14059.0
2016-12-16 14:10:00,116.51,116.51,116.24,116.24,11529.0,112.0416,112.0416,111.7819,111.7819,11529.0
2016-12-16 14:15:00,116.25,116.25,116.02,116.08,8300.0,111.7916,111.7916,111.5704,111.6281,8300.0
2016-12-16 14:20:00,116.05,116.09,115.98,116.04,9226.0,111.5992,111.6377,111.5319,111.5896,9226.0
2016-12-16 14:25:00,116.05,116.16,116.05,116.11,10139.0,111.5992,111.705,111.5992,111.6569,10139.0
2016-12-16 14:30:00,116.06,116.17,116.05,116.09,8554.0,111.6088,111.7146,111.5992,111.6377,8554.0
2016-12-16 14:35:00,116.1,116.22,116.07,116.17,12838.0,111.6473,111.7627,111.6185,111.7146,12838.0
2016-12-16 14:40:00,116.19,116.41,116.19,116.35,26006.0,111.7339,111.9454,111.7339,111.8877,26006.0
2016-12-16 14:45:00,116.34,116.42,116.31,116.31,21148.0,111.8781,111.955,111.8492,111.8492,21148.0
2016-12-16 14:50:00,116.29,116.41,116.26,116.32,8940.0,111.83,111.9454,111.8012,111.8589,8940.0
2016-12-16 14:55:00,116.32,116.39,116.32,116.36,8548.0,111.8589,111.9262,111.8589,111.8973,8548.0
2016-12-16 15:00:00,116.32,116.45,116.29,116.33,13257.0,111.8589,111.9839,111.83,111.8685,13257.0
2016-12-16 15:05:00,116.37,116.37,116.25,116.26,18702.0,111.9069,111.9069,111.7916,111.8012,18702.0
2016-12-16 15:10:00,116.26,116.26,116.06,116.09,34915.0,111.8012,111.8012,111.6088,111.6377,34915.0
2016-12-16 15:15:00,116.1,116.23,116.06,116.21,23558.0,111.6473,111.7723,111.6088,111.7531,23558.0
2016-12-16 15:20:00,116.22,116.83,116.22,116.74,48581.0,111.7627,112.3493,111.7627,112.2628,48581.0
2016-12-16 15:25:00,116.73,116.77,116.58,116.73,18924.0,112.2531,112.2916,112.1089,112.2531,18924.0
2016-12-16 15:30:00,116.72,116.78,116.67,116.75,29007.0,112.2435,112.3012,112.1954,112.2724,29007.0
2016-12-16 15:35:00,116.75,116.79,116.66,116.66,26608.0,112.2724,112.3108,112.1858,112.1858,26608.0
2016-12-16 15:40:00,116.66,116.75,116.5,116.62,36013.0,112.1858,112.2724,112.032,112.1474,36013.0
2016-12-16 15:45:00,116.59,116.72,116.59,116.61,33780.0,112.1185,112.2435,112.1185,112.1377,33780.0
2016-12-16 15:50:00,116.58,116.69,116.56,116.69,55541.0,112.1089,112.2147,112.0897,112.2147,55541.0
2016-12-16 15:55:00,116.67,116.69,116.47,116.66,89453.0,112.1954,112.2147,112.0031,112.1858,89453.0
2016-12-19 09:30:00,116.54,116.89,116.2,116.26,53243.0,112.0704,112.407,111.7435,111.8012,53243.0
2016-12-19 09:35:00,116.3,116.41,115.96,116.38,16554.0,111.8396,111.9454,111.5127,111.9166,16554.0
2016-12-19 09:40:00,116.36,116.7,116.23,116.7,32227.0,111.8973,112.2243,111.7723,112.2243,32227.0
2016-12-19 09:45:00,116.72,117.5,116.72,117.46,78391.0,112.2435,112.9936,112.2435,112.9551,78391.0
2016-12-19 09:50:00,117.44,117.76,117.38,117.49,41180.0,112.9359,113.2436,112.8782,112.984,41180.0
2016-12-19 09:55:00,117.52,117.61,117.14,117.14,12896.0,113.0128,113.0994,112.6474,112.6474,12896.0
2016-12-19 10:00:00,117.18,117.3,116.86,116.89,46548.0,112.6859,112.8013,112.3782,112.407,46548.0
2016-12-19 10:05:00,116.92,116.92,116.5,116.5,20264.0,112.4359,112.4359,112.032,112.032,20264.0
2016-12-19 10:10:00,116.5,116.6,116.46,116.46,17875.0,112.032,112.1281,111.9935,111.9935,17875.0
2016-12-19 10:15:00,116.46,116.46,116.16,116.18,31654.0,111.9935,111.9935,111.705,111.7242,31654.0
2016-12-19 10:20:00,116.17,116.77,116.13,116.72,100001.0,111.7146,112.2916,111.6762,112.2435,100001.0
2016-12-19 10:25:00,116.77,116.97,116.71,116.91,17968.0,112.2916,112.4839,112.2339,112.4262,17968.0
2016-12-19 10:30:00,116.89,117.07,116.86,117.02,16020.0,112.407,112.5801,112.3782,112.532,16020.0
2016-12-19 10:35:00,117.03,117.15,116.94,116.94,36540.0,112.5416,112.657,112.4551,112.4551,36540.0
2016-12-19 10:40:00,116.99,117.38,116.9,117.38,42105.0,112.5032,112.8782,112.4166,112.8782,42105.0
2016-12-19 10:45:00,117.37,117.48,117.02,117.03,31175.0,112.8686,112.9744,112.532,112.5416,31175.0
2016-12-19 10:50:00,117.04,117.07,116.8,116.83,22712.0,112.5513,112.5801,112.3205,112.3493,22712.0
2016-12-19 10:55:00,116.79,117.03,116.76,116.87,19251.0,112.3108,112.5416,112.282,112.3878,19251.0
2016-12-19 11:00:00,116.85,117.24,116.85,117.23,18939.0,112.3685,112.7436,112.3685,112.734,18939.0
2016-12-19 11:05:00,117.23,117.31,117.03,117.07,26096.0,112.734,112.8109,112.5416,112.5801,26096.0
2016-12-19 11:10:00,117.07,117.07,116.75,116.78,8221.0,112.5801,112.5801,112.2724,112.3012,8221.0
2016-12-19 11:15:00,116.83,116.88,116.66,116.75,14996.0,112.3493,112.3974,112.1858,112.2724,14996.0
2016-12-19 11:20:00,116.77,116.82,116.63,116.65,16922.0,112.2916,112.3397,112.157,112.1762,16922.0
2016-12-19 11:25:00,116.64,116.64,116.27,116.41,35401.0,112.1666,112.1666,111.8108,111.9454,35401.0
2016-12-19 11:30:00,116.41,116.51,116.39,116.51,7156.0,111.9454,112.0416,111.9262,112.0416,7156.0
2016-12-19 11:35:00,116.48,116.55,116.25,116.37,26956.0,112.0127,112.08,111.7916,111.9069,26956.0
2016-12-19 11:40:00,116.37,116.38,116.05,116.05,12549.0,111.9069,111.9166,111.5992,111.5992,12549.0
2016-12-19 11:45:00,116.05,116.1,115.9,115.97,95244.0,111.5992,111.6473,111.455,111.5223,95244.0
2016-12-19 11:50:00,115.97,116.41,115.95,116.4,33867.0,111.5223,111.9454,111.5031,111.9358,33867.0
2016-12-19 11:55:00,116.39,116.71,116.38,116.66,14917.0,111.9262,112.2339,111.9166,112.1858,14917.0
2016-12-19 12:00:00,116.7,116.77,116.61,116.61,14025.0,112.2243,112.2916,112.1377,112.1377,14025.0
2016-12-19 12:05:00,116.63,116.63,116.39,116.63,31637.0,112.157,112.157,111.9262,112.157,31637.0
2016-12-19 12:10:00,116.66,116.66,116.5,116.53,4059.0,112.1858,112.1858,112.032,112.0608,4059.0
2016-12-19 12:15:00,116.55,116.68,116.55,116.63,11778.0,112.08,112.2051,112.08,112.157,11778.0
2016-12-19 12:20:00,116.62,116.82,116.61,116.7,8001.0,112.1474,112.3397,112.1377,112.2243,8001.0
2016-12-19 12:25:00,116.71,116.72,116.62,116.64,10390.0,112.2339,112.2435,112.1474,112.1666,10390.0
2016-12-19 12:30:00,116.66,116.71,116.62,116.62,7724.0,112.1858,112.2339,112.1474,112.1474,7724.0
2016-12-19 12:35:00,116.63,116.7,116.59,116.66,15318.0,112.157,112.2243,112.1185,112.1858,15318.0
2016-12-19 12:40:00,116.66,116.68,116.62,116.66,10740.0,112.1858,112.2051,112.1474,112.1858,10740.0
2016-12-19 12:45:00,116.68,116.69,116.52,116.62,27260.0,112.2051,112.2147,112.0512,112.1474,27260.0
2016-12-19 12:50:00,116.61,116.63,116.53,116.62,38164.0,112.1377,112.157,112.0608,112.1474,38164.0
2016-12-19 12:55:00,116.59,116.64,116.56,116.57,37361.0,112.1185,112.1666,112.0897,112.0993,37361.0
2016-12-19 13:00:00,116.56,116.57,116.49,116.49,5105.0,112.0897,112.0993,112.0223,112.0223,5105.0
2016-12-19 13:05:00,116.49,116.64,116.47,116.61,13466.0,112.0223,112.1666,112.0031,112.1377,13466.0
2016-12-19 13:10:00,116.64,116.7,116.6,116.61,13218.0,112.1666,112.2243,112.1281,112.1377,13218.0
2016-12-19 13:15:00,116.62,116.66,116.5,116.5,28495.0,112.1474,112.1858,112.032,112.032,28495.0
2016-12-19 13:20:00,116.49,116.54,116.43,116.48,6970.0,112.0223,112.0704,111.9646,112.0127,6970.0
2016-12-19 13:25:00,116.53,116.56,116.41,116.42,4607.0,112.0608,112.0897,111.9454,111.955,4607.0
2016-12-19 13:30:00,116.44,116.55,116.42,116.45,9330.0,111.9743,112.08,111.955,111.9839,9330.0
2016-12-19 13:35:00,116.48,116.52,116.42,116.43,6895.0,112.0127,112.0512,111.955,111.9646,6895.0
2016-12-19 13:40:00,116.43,116.55,116.42,116.5,4579.0,111.9646,112.08,111.955,112.032,4579.0
2016-12-19 13:45:00,116.48,116.52,116.47,116.52,9923.0,112.0127,112.0512,112.0031,112.0512,9923.0
2016-12-19 13:50:00,116.51,116.52,116.43,116.51,9053.0,112.0416,112.0512,111.9646,112.0416,9053.0
2016-12-19 13:55:00,116.51,116.51,116.43,116.47,7354.0,112.0416,112.0416,111.9646,112.0031,7354.0
2016-12-19 14:00:00,116.43,116.49,116.41,116.46,6018.0,111.9646,112.0223,111.9454,111.9935,6018.0
2016-12-19 14:05:00,116.46,116.48,116.4,116.46,18126.0,111.9935,112.0127,111.9358,111.9935,18126.0
2016-12-19 14:10:00,116.47,116.48,116.4,116.43,6646.0,112.0031,112.0127,111.9358,111.9646,6646.0
2016-12-19 14:15:00,116.4,116.41,116.24,116.24,5458.0,111.9358,111.9454,111.7819,111.7819,5458.0
2016-12-19 14:20:00,116.29,116.32,116.24,116.25,6364.0,111.83,111.8589,111.7819,111.7916,6364.0
2016-12-19 14:25:00,116.22,116.31,116.2,116.25,2871.0,111.7627,111.8492,111.7435,111.7916,2871.0
2016-12-19 14:30:00,116.27,116.27,116.16,116.16,5872.0,111.8108,111.8108,111.705,111.705,5872.0
2016-12-19 14:35:00,116.17,116.21,116.1,116.18,8800.0,111.7146,111.7531,111.6473,111.7242,8800.0
2016-12-19 14:40:00,116.19,116.19,116.08,116.08,15570.0,111.7339,111.7339,111.6281,111.6281,15570.0
2016-12-19 14:45:00,116.07,116.08,116.01,116.05,6651.0,111.6185,111.6281,111.5608,111.5992,6651.0
2016-12-19 14:50:00,116.04,116.14,116.04,116.13,4631.0,111.5896,111.6858,111.5896,111.6762,4631.0
2016-12-19 14:55:00,116.14,116.17,116.03,116.04,8390.0,111.6858,111.7146,111.58,111.5896,8390.0
2016-12-19 15:00:00,116.05,116.05,115.97,116.02,17901.0,111.5992,111.5992,111.5223,111.5704,17901.0
2016-12-19 15:05:00,116.01,116.01,115.81,115.88,20100.0,111.5608,111.5608,111.3684,111.4357,20100.0
2016-12-19 15:10:00,115.9,116.05,115.9,116.05,20366.0,111.455,111.5992,111.455,111.5992,20366.0
2016-12-19 15:15:00,116.03,116.12,116.01,116.05,28717.0,111.58,111.6665,111.5608,111.5992,28717.0
2016-12-19 15:20:00,116.05,116.07,115.9,116.05,14550.0,111.5992,111.6185,111.455,111.5992,14550.0
2016-12-19 15:25:00,116.02,116.11,115.97,116.07,23527.0,111.5704,111.6569,111.5223,111.6185,23527.0
2016-12-19 15:30:00,116.07,116.1,116.03,116.05,16604.0,111.6185,111.6473,111.58,111.5992,16604.0
2016-12-19 15:35:00,116.06,116.15,116.05,116.13,11740.0,111.6088,111.6954,111.5992,111.6762,11740.0
2016-12-19 15:40:00,116.11,116.16,116.05,116.07,20069.0,111.6569,111.705,111.5992,111.6185,20069.0
2016-12-19 15:45:00,116.07,116.08,115.98,116.01,20054.0,111.6185,111.6281,111.5319,111.5608,20054.0
2016-12-19 15:50:00,116.02,116.17,116.02,116.15,26742.0,111.5704,111.7146,111.5704,111.6954,26742.0
2016-12-19 15:55:00,116.14,116.26,116.1,116.22,53581.0,111.6858,111.8012,111.6473,111.7627,53581.0
2016-12-20 09:30:00,115.3,117.49,115.3,116.91,95242.0,110.878,112.984,110.878,112.4262,95242.0
2016-12-20 09:35:00,116.95,117.5,116.83,117.3,105147.0,112.4647,112.9936,112.3493,112.8013,105147.0
2016-12-20 09:40:00,117.32,117.63,117.19,117.34,91304.0,112.8205,113.1186,112.6955,112.8397,91304.0
2016-12-20 09:45:00,117.37,117.7,117.3,117.45,35569.0,112.8686,113.1859,112.8013,112.9455,35569.0
2016-12-20 09:50:00,117.53,117.62,117.35,117.39,22018.0,113.0225,113.109,112.8494,112.8878,22018.0
2016-12-20 09:55:00,117.45,117.48,117.0,117.0,33668.0,112.9455,112.9744,112.5128,112.5128,33668.0
2016-12-20 10:00:00,117.05,117.11,116.85,116.94,35321.0,112.5609,112.6186,112.3685,112.4551,35321.0
2016-12-20 10:05:00,116.94,117.32,116.9,117.28,39049.0,112.4551,112.8205,112.4166,112.782,39049.0
2016-12-20 10:10:00,117.3,117.56,117.27,117.38,21431.0,112.8013,113.0513,112.7724,112.8782,21431.0
2016-12-20 10:15:00,117.32,117.39,116.95,117.0,22660.0,112.8205,112.8878,112.4647,112.5128,22660.0
2016-12-20 10:20:00,116.99,117.06,116.95,117.02,58720.0,112.5032,112.5705,112.4647,112.532,58720.0
2016-12-20 10:25:00,117.02,117.13,116.97,117.11,20230.0,112.532,112.6378,112.4839,112.6186,20230.0
2016-12-20 10:30:00,117.1,117.16,116.97,116.97,39300.0,112.609,112.6666,112.4839,112.4839,39300.0
2016-12-20 10:35:00,116.97,117.17,116.95,117.17,40516.0,112.4839,112.6763,112.4647,112.6763,40516.0
2016-12-20 10:40:00,117.14,117.57,117.08,117.53,11763.0,112.6474,113.0609,112.5897,113.0225,11763.0
2016-12-20 10:45:00,117.58,117.67,117.42,117.67,117412.0,113.0705,113.1571,112.9167,113.1571,117412.0
2016-12-20 10:50:00,117.61,118.06,117.59,117.97,136811.0,113.0994,113.5321,113.0802,113.4456,136811.0
2016-12-20 10:55:00,117.97,118.11,117.92,118.1,66790.0,113.4456,113.5802,113.3975,113.5706,66790.0
2016-12-20 11:00:00,118.1,118.31,118.01,118.1,74686.0,113.5706,113.7725,113.4841,113.5706,74686.0
2016-12-20 11:05:00,118.11,118.17,117.97,118.0,72812.0,113.5802,113.6379,113.4456,113.4744,72812.0
2016-12-20 11:10:00,118.02,118.06,117.74,117.82,29731.0,113.4937,113.5321,113.2244,113.3013,29731.0
2016-12-20 11:15:00,117.87,118.08,117.86,118.04,18686.0,113.3494,113.5514,113.3398,113.5129,18686.0
2016-12-20 11:20:00,118.01,118.14,117.96,118.04,11852.0,113.4841,113.6091,113.436,113.5129,11852.0
2016-12-20 11:25:00,118.04,118.05,117.86,117.98,16677.0,113.5129,113.5225,113.3398,113.4552,16677.0
2016-12-20 11:30:00,117.98,118.17,117.94,118.07,64267.0,113.4552,113.6379,113.4167,113.5417,64267.0
2016-12-20 11:35:00,118.07,118.09,117.89,118.05,58248.0,113.5417,113.561,113.3687,113.5225,58248.0
2016-12-20 11:40:00,118.08,118.1,117.91,118.04,47111.0,113.5514,113.5706,113.3879,113.5129,47111.0
2016-12-20 11:45:00,118.01,118.05,117.75,117.96,75473.0,113.4841,113.5225,113.234,113.436,75473.0
2016-12-20 11:50:00,117.96,118.01,117.6,117.82,77324.0,113.436,113.4841,113.0898,113.3013,77324.0
2016-12-20 11:55:00,117.85,117.89,117.69,117.8,36615.0,113.3302,113.3687,113.1763,113.2821,36615.0
2016-12-20 12:00:00,117.8,117.88,117.6,117.64,57604.0,113.2821,113.359,113.0898,113.1282,57604.0
2016-12-20 12:05:00,117.64,118.25,117.53,118.0,75111.0,113.1282,113.7148,113.0225,113.4744,75111.0
2016-12-20 12:10:00,117.94,118.05,117.75,117.77,82959.0,113.4167,113.5225,113.234,113.2533,82959.0
2016-12-20 12:15:00,117.77,117.93,117.77,117.9,39267.0,113.2533,113.4071,113.2533,113.3783,39267.0
2016-12-20 12:20:00,117.89,117.92,117.62,117.62,61247.0,113.3687,113.3975,113.109,113.109,61247.0
2016-12-20 12:25:00,117.62,117.78,117.49,117.63,42556.0,113.109,113.2629,112.984,113.1186,42556.0
2016-12-20 12:30:00,117.64,117.69,117.55,117.59,7027.0,113.1282,113.1763,113.0417,113.0802,7027.0
2016-12-20 12:35:00,117.61,117.73,117.41,117.67,28544.0,113.0994,113.2148,112.9071,113.1571,28544.0
2016-12-20 12:40:00,117.67,117.98,117.48,117.9,33391.0,113.1571,113.4552,112.9744,113.3783,33391.0
2016-12-20 12:45:00,117.92,117.96,117.74,117.82,16581.0,113.3975,113.436,113.2244,113.3013,16581.0
2016-12-20 12:50:00,117.89,117.99,117.82,117.88,10600.0,113.3687,113.4648,113.3013,113.359,10600.0
2016-12-20 12:55:00,117.87,117.91,117.77,117.78,32879.0,113.3494,113.3879,113.2533,113.2629,32879.0
2016-12-20 13:00:00,117.8,117.8,117.55,117.7,49472.0,113.2821,113.2821,113.0417,113.1859,49472.0
2016-12-20 13:05:00,117.75,117.77,117.52,117.56,73615.0,113.234,113.2533,113.0128,113.0513,73615.0
2016-12-20 13:10:00,117.55,117.59,117.46,117.52,50249.0,113.0417,113.0802,112.9551,113.0128,50249.0
2016-12-20 13:15:00,117.55,117.63,117.39,117.57,294330.0,113.0417,113.1186,112.8878,113.0609,294330.0
2016-12-20 13:20:00,117.57,117.64,117.48,117.54,80865.0,113.0609,113.1282,112.9744,113.0321,80865.0
2016-12-20 13:25:00,117.55,117.92,117.51,117.9,43412.0,113.0417,113.3975,113.0032,113.3783,43412.0
2016-12-20 13:30:00,117.91,118.0,117.77,117.82,44046.0,113.3879,113.4744,113.2533,113.3013,44046.0
2016-12-20 13:35:00,117.82,118.09,117.8,118.02,23172.0,113.3013,113.561,113.2821,113.4937,23172.0
2016-12-20 13:40:00,118.02,118.02,117.81,117.99,37553.0,113.4937,113.4937,113.2917,113.4648,37553.0
2016-12-20 13:45:00,118.0,118.03,117.67,117.73,60088.0,113.4744,113.5033,113.1571,113.2148,60088.0
2016-12-20 13:50:00,117.73,117.78,117.69,117.74,45583.0,113.2148,113.2629,113.1763,113.2244,45583.0
2016-12-20 13:55:00,117.74,117.75,117.68,117.71,50872.0,113.2244,113.234,113.1667,113.1956,50872.0
2016-12-20 14:00:00,117.71,117.72,117.52,117.53,29658.0,113.1956,113.2052,113.0128,113.0225,29658.0
2016-12-20 14:05:00,117.52,117.52,117.12,117.46,57324.0,113.0128,113.0128,112.6282,112.9551,57324.0
2016-12-20 14:10:00,117.48,117.48,117.3,117.31,15594.0,112.9744,112.9744,112.8013,112.8109,15594.0
2016-12-20 14:15:00,117.31,117.35,117.27,117.31,19748.0,112.8109,112.8494,112.7724,112.8109,19748.0
2016-12-20 14:20:00,117.29,117.37,117.23,117.3,58718.0,112.7917,112.8686,112.734,112.8013,58718.0
2016-12-20 14:25:00,117.3,117.34,117.23,117.3,32251.0,112.8013,112.8397,112.734,112.8013,32251.0
2016-12-20 14:30:00,117.3,117.34,117.15,117.17,33622.0,112.8013,112.8397,112.657,112.6763,33622.0
2016-12-20 14:35:00,117.17,117.33,117.15,117.3,28452.0,112.6763,112.8301,112.657,112.8013,28452.0
2016-12-20 14:40:00,117.32,117.34,117.27,117.3,116918.0,112.8205,112.8397,112.7724,112.8013,116918.0
2016-12-20 14:45:00,117.3,117.34,117.3,117.3,38775.0,112.8013,112.8397,112.8013,112.8013,38775.0
2016-12-20 14:50:00,117.29,117.34,117.28,117.3,38974.0,112.7917,112.8397,112.782,112.8013,38974.0
2016-12-20 14:55:00,117.3,117.32,117.22,117.29,21700.0,112.8013,112.8205,112.7243,112.7917,21700.0
2016-12-20 15:00:00,117.28,117.33,117.28,117.3,54831.0,112.782,112.8301,112.782,112.8013,54831.0
2016-12-20 15:05:00,117.32,117.39,117.29,117.31,65405.0,112.8205,112.8878,112.7917,112.8109,65405.0
2016-12-20 15:10:00,117.3,117.3,117.2,117.25,28688.0,112.8013,112.8013,112.7051,112.7532,28688.0
2016-12-20 15:15:00,117.27,117.3,117.2,117.24,37701.0,112.7724,112.8013,112.7051,112.7436,37701.0
2016-12-20 15:20:00,117.24,117.25,117.06,117.11,29536.0,112.7436,112.7532,112.5705,112.6186,29536.0
2016-12-20 15:25:00,117.12,117.15,117.11,117.13,27664.0,112.6282,112.657,112.6186,112.6378,27664.0
2016-12-20 15:30:00,117.14,117.15,117.05,117.07,28157.0,112.6474,112.657,112.5609,112.5801,28157.0
2016-12-20 15:35:00,117.07,117.13,117.06,117.13,28036.0,112.5801,112.6378,112.5705,112.6378,28036.0
2016-12-20 15:40:00,117.13,117.2,117.12,117.17,71173.0,112.6378,112.7051,112.6282,112.6763,71173.0
2016-12-20 15:45:00,117.17,117.17,117.12,117.15,51821.0,112.6763,112.6763,112.6282,112.657,51821.0
2016-12-20 15:50:00,117.15,117.21,117.05,117.09,77371.0,112.657,112.7147,112.5609,112.5993,77371.0
2016-12-20 15:55:00,117.1,117.14,117.05,117.09,121561.0,112.609,112.6474,112.5609,112.5993,121561.0
2016-12-21 09:30:00,116.96,117.17,116.54,116.59,51710.0,112.4743,112.6763,112.0704,112.1185,51710.0
2016-12-21 09:35:00,116.59,117.06,116.47,116.98,25480.0,112.1185,112.5705,112.0031,112.4936,25480.0
2016-12-21 09:40:00,116.98,117.02,116.68,116.74,17577.0,112.4936,112.532,112.2051,112.2628,17577.0
2016-12-21 09:45:00,116.74,117.02,116.74,116.94,35714.0,112.2628,112.532,112.2628,112.4551,35714.0
2016-12-21 09:50:00,116.94,116.95,116.55,116.7,15900.0,112.4551,112.4647,112.08,112.2243,15900.0
2016-12-21 09:55:00,116.66,116.68,116.32,116.4,32676.0,112.1858,112.2051,111.8589,111.9358,32676.0
2016-12-21 10:00:00,116.36,116.41,115.8,115.92,49646.0,111.8973,111.9454,111.3588,111.4742,49646.0
2016-12-21 10:05:00,115.93,116.09,115.75,115.95,21741.0,111.4838,111.6377,111.3107,111.5031,21741.0
2016-12-21 10:10:00,115.92,116.03,115.7,115.98,31612.0,111.4742,111.58,111.2626,111.5319,31612.0
2016-12-21 10:15:00,115.98,116.1,115.91,116.09,29703.0,111.5319,111.6473,111.4646,111.6377,29703.0
2016-12-21 10:20:00,116.1,116.1,115.97,116.01,19717.0,111.6473,111.6473,111.5223,111.5608,19717.0
2016-12-21 10:25:00,116.08,116.08,115.89,115.92,12594.0,111.6281,111.6281,111.4454,111.4742,12594.0
2016-12-21 10:30:00,115.88,115.93,115.75,115.79,5150.0,111.4357,111.4838,111.3107,111.3492,5150.0
2016-12-21 10:35:00,115.8,115.91,115.7,115.72,30407.0,111.3588,111.4646,111.2626,111.2819,30407.0
2016-12-21 10:40:00,115.7,115.81,115.7,115.73,11914.0,111.2626,111.3684,111.2626,111.2915,11914.0
2016-12-21 10:45:00,115.74,115.75,115.48,115.58,29381.0,111.3011,111.3107,111.0511,111.1472,29381.0
2016-12-21 10:50:00,115.56,115.65,115.43,115.46,17289.0,111.128,111.2146,111.003,111.0318,17289.0
2016-12-21 10:55:00,115.46,115.58,115.43,115.57,16124.0,111.0318,111.1472,111.003,111.1376,16124.0
2016-12-21 11:00:00,115.59,115.75,115.51,115.56,52412.0,111.1569,111.3107,111.0799,111.128,52412.0
2016-12-21 11:05:00,115.61,115.71,115.58,115.63,16832.0,111.1761,111.2723,111.1472,111.1953,16832.0
2016-12-21 11:10:00,115.62,115.64,115.41,115.45,11267.0,111.1857,111.2049,110.9838,111.0222,11267.0
2016-12-21 11:15:00,115.45,115.49,115.42,115.48,23031.0,111.0222,111.0607,110.9934,111.0511,23031.0
2016-12-21 11:20:00,115.49,115.5,115.24,115.27,44716.0,111.0607,111.0703,110.8203,110.8491,44716.0
2016-12-21 11:25:00,115.26,115.44,115.18,115.26,28481.0,110.8395,111.0126,110.7626,110.8395,28481.0
2016-12-21 11:30:00,115.26,115.32,115.16,115.16,19411.0,110.8395,110.8972,110.7434,110.7434,19411.0
2016-12-21 11:35:00,115.18,115.23,115.1,115.15,28525.0,110.7626,110.8107,110.6857,110.7337,28525.0
2016-12-21 11:40:00,115.18,115.23,115.14,115.16,11532.0,110.7626,110.8107,110.7241,110.7434,11532.0
2016-12-21 11:45:00,115.16,115.16,115.06,115.08,10593.0,110.7434,110.7434,110.6472,110.6664,10593.0
2016-12-21 11:50:00,115.09,115.09,114.9,114.94,28308.0,110.676,110.676,110.4933,110.5318,28308.0
2016-12-21 11:55:00,114.94,115.06,114.92,115.02,12103.0,110.5318,110.6472,110.5126,110.6087,12103.0
2016-12-21 12:00:00,115.01,115.02,114.97,114.99,34520.0,110.5991,110.6087,110.5606,110.5799,34520.0
2016-12-21 12:05:00,115.0,115.0,114.86,114.87,22656.0,110.5895,110.5895,110.4549,110.4645,22656.0
2016-12-21 12:10:00,114.87,114.9,114.7,114.9,32987.0,110.4645,110.4933,110.301,110.4933,32987.0
2016-12-21 12:15:00,114.9,114.93,114.61,114.66,22541.0,110.4933,110.5222,110.2144,110.2625,22541.0
2016-12-21 12:20:00,114.62,114.73,114.39,114.71,49147.0,110.2241,110.3298,110.0029,110.3106,49147.0
2016-12-21 12:25:00,114.71,114.86,114.7,114.7,18995.0,110.3106,110.4549,110.301,110.301,18995.0
2016-12-21 12:30:00,114.71,114.73,114.42,114.59,34373.0,110.3106,110.3298,110.0317,110.1952,34373.0
2016-12-21 12:35:00,114.61,114.69,114.45,114.6,57544.0,110.2144,110.2914,110.0606,110.2048,57544.0
2016-12-21 12:40:00,114.6,114.62,114.39,114.43,26772.0,110.2048,110.2241,110.0029,110.0414,26772.0
2016-12-21 12:45:00,114.45,114.84,114.45,114.77,84320.0,110.0606,110.4356,110.0606,110.3683,84320.0
2016-12-21 12:50:00,114.8,114.93,114.79,114.82,27339.0,110.3972,110.5222,110.3875,110.4164,27339.0
2016-12-21 12:55:00,114.83,114.99,114.83,114.99,9280.0,110.426,110.5799,110.426,110.5799,9280.0
2016-12-21 13:00:00,115.0,115.0,114.82,114.88,20173.0,110.5895,110.5895,110.4164,110.4741,20173.0
2016-12-21 13:05:00,114.87,114.99,114.75,114.98,29289.0,110.4645,110.5799,110.3491,110.5703,29289.0
2016-12-21 13:10:00,114.95,114.98,114.81,114.87,8980.0,110.5414,110.5703,110.4068,110.4645,8980.0
2016-12-21 13:15:00,114.87,115.01,114.86,114.96,13104.0,110.4645,110.5991,110.4549,110.551,13104.0
2016-12-21 13:20:00,114.96,114.98,114.8,114.81,15127.0,110.551,110.5703,110.3972,110.4068,15127.0
2016-12-21 13:25:00,114.83,114.92,114.83,114.9,8733.0,110.426,110.5126,110.426,110.4933,8733.0
2016-12-21 13:30:00,114.91,115.0,114.87,115.0,10837.0,110.5029,110.5895,110.4645,110.5895,10837.0
2016-12-21 13:35:00,115.0,115.02,114.83,114.9,23445.0,110.5895,110.6087,110.426,110.4933,23445.0
2016-12-21 13:40:00,114.89,115.0,114.88,114.96,11305.0,110.4837,110.5895,110.4741,110.551,11305.0
2016-12-21 13:45:00,114.96,115.07,114.88,114.88,16800.0,110.551,110.6568,110.4741,110.4741,16800.0
2016-12-21 13:50:00,114.88,115.07,114.82,115.04,110029.0,110.4741,110.6568,110.4164,110.628,110029.0
2016-12-21 13:55:00,115.04,115.04,114.97,115.0,7709.0,110.628,110.628,110.5606,110.5895,7709.0
2016-12-21 14:00:00,115.0,115.09,114.83,114.9,48751.0,110.5895,110.676,110.426,110.4933,48751.0
2016-12-21 14:05:00,114.84,115.01,114.82,114.82,48739.0,110.4356,110.5991,110.4164,110.4164,48739.0
2016-12-21 14:10:00,114.81,114.88,114.7,114.74,37052.0,110.4068,110.4741,110.301,110.3395,37052.0
2016-12-21 14:15:00,114.73,114.81,114.58,114.58,25387.0,110.3298,110.4068,110.1856,110.1856,25387.0
2016-12-21 14:20:00,114.58,114.74,114.47,114.48,120122.0,110.1856,110.3395,110.0798,110.0894,120122.0
2016-12-21 14:25:00,114.47,114.95,114.46,114.85,99018.0,110.0798,110.5414,110.0702,110.4452,99018.0
2016-12-21 14:30:00,114.81,114.9,114.63,114.74,63760.0,110.4068,110.4933,110.2337,110.3395,63760.0
2016-12-21 14:35:00,114.77,114.91,114.74,114.88,41950.0,110.3683,110.5029,110.3395,110.4741,41950.0
2016-12-21 14:40:00,114.93,115.06,114.88,114.93,48858.0,110.5222,110.6472,110.4741,110.5222,48858.0
2016-12-21 14:45:00,114.96,114.96,114.7,114.74,22690.0,110.551,110.551,110.301,110.3395,22690.0
2016-12-21 14:50:00,114.72,114.77,114.63,114.65,17918.0,110.3202,110.3683,110.2337,110.2529,17918.0
2016-12-21 14:55:00,114.66,114.76,114.63,114.69,19194.0,110.2625,110.3587,110.2337,110.2914,19194.0
2016-12-21 15:00:00,114.71,114.81,114.63,114.78,32007.0,110.3106,110.4068,110.2337,110.3779,32007.0
2016-12-21 15:05:00,114.78,114.78,114.67,114.71,33818.0,110.3779,110.3779,110.2721,110.3106,33818.0
2016-12-21 15:10:00,114.7,114.75,114.67,114.73,31019.0,110.301,110.3491,110.2721,110.3298,31019.0
2016-12-21 15:15:00,114.73,114.74,114.71,114.73,15537.0,110.3298,110.3395,110.3106,110.3298,15537.0
2016-12-21 15:20:00,114.73,114.76,114.66,114.74,35343.0,110.3298,110.3587,110.2625,110.3395,35343.0
2016-12-21 15:25:00,114.75,114.76,114.65,114.74,34711.0,110.3491,110.3587,110.2529,110.3395,34711.0
2016-12-21 15:30:00,114.74,114.74,114.62,114.69,29413.0,110.3395,110.3395,110.2241,110.2914,29413.0
2016-12-21 15:35:00,114.7,114.73,114.64,114.73,19320.0,110.301,110.3298,110.2433,110.3298,19320.0
2016-12-21 15:40:00,114.72,114.74,114.65,114.72,34486.0,110.3202,110.3395,110.2529,110.3202,34486.0
2016-12-21 15:45:00,114.71,114.9,114.68,114.9,56471.0,110.3106,110.4933,110.2818,110.4933,56471.0
2016-12-21 15:50:00,114.9,114.94,114.83,114.86,117696.0,110.4933,110.5318,110.426,110.4549,117696.0
2016-12-21 15:55:00,114.86,114.9,114.81,114.87,101700.0,110.4549,110.4933,110.4068,110.4645,101700.0
2016-12-22 09:30:00,114.9,115.16,114.39,114.39,23584.0,110.4933,110.7434,110.0029,110.0029,23584.0
2016-12-22 09:35:00,114.43,114.57,114.22,114.56,15957.0,110.0414,110.176,109.8394,110.1664,15957.0
2016-12-22 09:40:00,114.58,114.67,114.48,114.61,23079.0,110.1856,110.2721,110.0894,110.2144,23079.0
2016-12-22 09:45:00,114.63,115.05,114.62,115.05,11677.0,110.2337,110.6376,110.2241,110.6376,11677.0
2016-12-22 09:50:00,115.05,115.05,114.81,114.94,18549.0,110.6376,110.6376,110.4068,110.5318,18549.0
2016-12-22 09:55:00,114.92,115.12,114.89,115.09,28763.0,110.5126,110.7049,110.4837,110.676,28763.0
2016-12-22 10:00:00,115.12,115.17,114.97,115.08,58332.0,110.7049,110.753,110.5606,110.6664,58332.0
2016-12-22 10:05:00,115.05,115.17,115.01,115.01,41402.0,110.6376,110.753,110.5991,110.5991,41402.0
2016-12-22 10:10:00,115.02,115.07,114.89,115.01,45152.0,110.6087,110.6568,110.4837,110.5991,45152.0
2016-12-22 10:15:00,115.01,115.02,114.77,114.82,15360.0,110.5991,110.6087,110.3683,110.4164,15360.0
2016-12-22 10:20:00,114.81,114.81,114.62,114.65,13065.0,110.4068,110.4068,110.2241,110.2529,13065.0
2016-12-22 10:25:00,114.67,114.78,114.54,114.74,27433.0,110.2721,110.3779,110.1471,110.3395,27433.0
2016-12-22 10:30:00,114.75,114.76,114.59,114.62,43984.0,110.3491,110.3587,110.1952,110.2241,43984.0
2016-12-22 10:35:00,114.6,114.7,114.5,114.51,27504.0,110.2048,110.301,110.1087,110.1183,27504.0
2016-12-22 10:40:00,114.48,114.58,114.33,114.35,30958.0,110.0894,110.1856,109.9452,109.9644,30958.0
2016-12-22 10:45:00,114.39,114.47,114.3,114.31,12950.0,110.0029,110.0798,109.9163,109.926,12950.0
2016-12-22 10:50:00,114.31,114.41,114.28,114.34,9805.0,109.926,110.0221,109.8971,109.9548,9805.0
2016-12-22 10:55:00,114.34,114.42,114.28,114.37,13537.0,109.9548,110.0317,109.8971,109.9837,13537.0
2016-12-22 11:00:00,114.37,114.41,114.27,114.29,5848.0,109.9837,110.0221,109.8875,109.9067,5848.0
2016-12-22 11:05:00,114.3,114.43,114.26,114.36,27444.0,109.9163,110.0414,109.8779,109.974,27444.0
2016-12-22 11:10:00,114.33,114.35,114.23,114.23,5802.0,109.9452,109.9644,109.849,109.849,5802.0
2016-12-22 11:15:00,114.22,114.37,114.17,114.26,7585.0,109.8394,109.9837,109.7913,109.8779,7585.0
2016-12-22 11:20:00,114.25,114.41,114.24,114.41,14620.0,109.8683,110.0221,109.8586,110.0221,14620.0
2016-12-22 11:25:00,114.43,114.44,114.19,114.19,5280.0,110.0414,110.051,109.8106,109.8106,5280.0
2016-12-22 11:30:00,114.21,114.42,114.19,114.27,9424.0,109.8298,110.0317,109.8106,109.8875,9424.0
2016-12-22 11:35:00,114.28,114.29,114.19,114.28,12528.0,109.8971,109.9067,109.8106,109.8971,12528.0
2016-12-22 11:40:00,114.28,114.33,114.28,114.31,6544.0,109.8971,109.9452,109.8971,109.926,6544.0
2016-12-22 11:45:00,114.3,114.32,114.27,114.29,10727.0,109.9163,109.9356,109.8875,109.9067,10727.0
2016-12-22 11:50:00,114.28,114.29,114.08,114.15,17871.0,109.8971,109.9067,109.7048,109.7721,17871.0
2016-12-22 11:55:00,114.15,114.24,114.11,114.24,18953.0,109.7721,109.8586,109.7336,109.8586,18953.0
2016-12-22 12:00:00,114.23,114.23,114.13,114.18,8173.0,109.849,109.849,109.7529,109.8009,8173.0
2016-12-22 12:05:00,114.21,114.21,114.11,114.13,11700.0,109.8298,109.8298,109.7336,109.7529,11700.0
2016-12-22 12:10:00,114.13,114.19,114.1,114.18,15170.0,109.7529,109.8106,109.724,109.8009,15170.0
2016-12-22 12:15:00,114.19,114.28,114.08,114.08,14490.0,109.8106,109.8971,109.7048,109.7048,14490.0
2016-12-22 12:20:00,114.06,114.06,113.91,113.99,10548.0,109.6855,109.6855,109.5413,109.6182,10548.0
2016-12-22 12:25:00,113.98,114.01,113.9,113.96,4513.0,109.6086,109.6375,109.5317,109.5894,4513.0
2016-12-22 12:30:00,113.95,114.03,113.94,114.01,4441.0,109.5798,109.6567,109.5701,109.6375,4441.0
2016-12-22 12:35:00,113.99,114.0,113.97,114.0,2108.0,109.6182,109.6278,109.599,109.6278,2108.0
2016-12-22 12:40:00,113.99,114.06,113.98,114.04,3601.0,109.6182,109.6855,109.6086,109.6663,3601.0
2016-12-22 12:45:00,114.02,114.26,114.02,114.23,5200.0,109.6471,109.8779,109.6471,109.849,5200.0
2016-12-22 12:50:00,114.23,114.29,113.98,114.13,58557.0,109.849,109.9067,109.6086,109.7529,58557.0
2016-12-22 12:55:00,114.13,114.14,114.01,114.1,28028.0,109.7529,109.7625,109.6375,109.724,28028.0
2016-12-22 13:00:00,114.08,114.08,113.94,113.98,8600.0,109.7048,109.7048,109.5701,109.6086,8600.0
2016-12-22 13:05:00,113.95,113.98,113.74,113.97,37018.0,109.5798,109.6086,109.3778,109.599,37018.0
2016-12-22 13:10:00,114.0,114.0,113.78,113.89,12593.0,109.6278,109.6278,109.4163,109.5221,12593.0
2016-12-22 13:15:00,113.89,113.9,113.81,113.87,5255.0,109.5221,109.5317,109.4451,109.5028,5255.0
2016-12-22 13:20:00,113.88,113.89,113.81,113.81,2882.0,109.5124,109.5221,109.4451,109.4451,2882.0
2016-12-22 13:25:00,113.83,113.85,113.76,113.79,10167.0,109.4644,109.4836,109.397,109.4259,10167.0
2016-12-22 13:30:00,113.76,113.88,113.73,113.83,19909.0,109.397,109.5124,109.3682,109.4644,19909.0
2016-12-22 13:35:00,113.81,113.85,113.76,113.83,17820.0,109.4451,109.4836,109.397,109.4644,17820.0
2016-12-22 13:40:00,113.81,113.86,113.78,113.78,7951.0,109.4451,109.4932,109.4163,109.4163,7951.0
2016-12-22 13:45:00,113.8,113.92,113.8,113.92,12062.0,109.4355,109.5509,109.4355,109.5509,12062.0
2016-12-22 13:50:00,113.92,113.95,113.81,113.93,14219.0,109.5509,109.5798,109.4451,109.5605,14219.0
2016-12-22 13:55:00,113.86,113.9,113.86,113.89,1700.0,109.4932,109.5317,109.4932,109.5221,1700.0
2016-12-22 14:00:00,113.9,113.92,113.86,113.87,6425.0,109.5317,109.5509,109.4932,109.5028,6425.0
2016-12-22 14:05:00,113.89,113.99,113.88,113.94,10499.0,109.5221,109.6182,109.5124,109.5701,10499.0
2016-12-22 14:10:00,113.95,113.97,113.91,113.95,9403.0,109.5798,109.599,109.5413,109.5798,9403.0
2016-12-22 14:15:00,113.97,114.01,113.96,114.0,3275.0,109.599,109.6375,109.5894,109.6278,3275.0
2016-12-22 14:20:00,114.01,114.13,113.99,114.09,6675.0,109.6375,109.7529,109.6182,109.7144,6675.0
2016-12-22 14:25:00,114.1,114.22,114.08,114.2,15200.0,109.724,109.8394,109.7048,109.8202,15200.0
2016-12-22 14:30:00,114.18,114.21,114.13,114.18,3100.0,109.8009,109.8298,109.7529,109.8009,3100.0
2016-12-22 14:35:00,114.18,114.2,114.07,114.11,4215.0,109.8009,109.8202,109.6952,109.7336,4215.0
2016-12-22 14:40:00,114.12,114.19,114.08,114.15,3900.0,109.7432,109.8106,109.7048,109.7721,3900.0
2016-12-22 14:45:00,114.17,114.24,114.16,114.24,11270.0,109.7913,109.8586,109.7817,109.8586,11270.0
2016-12-22 14:50:00,114.22,114.26,114.19,114.26,7442.0,109.8394,109.8779,109.8106,109.8779,7442.0
2016-12-22 14:55:00,114.28,114.32,114.0,114.04,77989.0,109.8971,109.9356,109.6278,109.6663,77989.0
2016-12-22 15:00:00,114.08,114.24,114.04,114.08,24257.0,109.7048,109.8586,109.6663,109.7048,24257.0
2016-12-22 15:05:00,114.07,114.08,113.95,113.99,15625.0,109.6952,109.7048,109.5798,109.6182,15625.0
2016-12-22 15:10:00,113.98,113.99,113.83,113.92,8326.0,109.6086,109.6182,109.4644,109.5509,8326.0
2016-12-22 15:15:00,113.92,113.96,113.91,113.95,4400.0,109.5509,109.5894,109.5413,109.5798,4400.0
2016-12-22 15:20:00,113.94,113.99,113.9,113.98,17235.0,109.5701,109.6182,109.5317,109.6086,17235.0
2016-12-22 15:25:00,113.97,114.1,113.95,114.1,10642.0,109.599,109.724,109.5798,109.724,10642.0
2016-12-22 15:30:00,114.1,114.11,114.02,114.05,13927.0,109.724,109.7336,109.6471,109.6759,13927.0
2016-12-22 15:35:00,114.05,114.13,114.03,114.13,26712.0,109.6759,109.7529,109.6567,109.7529,26712.0
2016-12-22 15:40:00,114.12,114.15,114.04,114.04,22903.0,109.7432,109.7721,109.6663,109.6663,22903.0
2016-12-22 15:45:00,114.06,114.16,114.04,114.1,20249.0,109.6855,109.7817,109.6663,109.724,20249.0
2016-12-22 15:50:00,114.1,114.31,114.1,114.29,39462.0,109.724,109.926,109.724,109.9067,39462.0
2016-12-22 15:55:00,114.28,114.45,114.27,114.41,142777.0,109.8971,110.0606,109.8875,110.0221,142777.0
2016-12-23 09:30:00,114.3,114.81,114.25,114.34,18527.0,109.9163,110.4068,109.8683,109.9548,18527.0
2016-12-23 09:35:00,114.33,114.61,114.33,114.42,9131.0,109.9452,110.2144,109.9452,110.0317,9131.0
2016-12-23 09:40:00,114.43,114.47,114.23,114.36,6883.0,110.0414,110.0798,109.849,109.974,6883.0
2016-12-23 09:45:00,114.37,114.45,114.23,114.41,13352.0,109.9837,110.0606,109.849,110.0221,13352.0
2016-12-23 09:50:00,114.41,114.59,114.37,114.59,5412.0,110.0221,110.1952,109.9837,110.1952,5412.0
2016-12-23 09:55:00,114.59,114.75,114.53,114.63,9594.0,110.1952,110.3491,110.1375,110.2337,9594.0
2016-12-23 10:00:00,114.56,114.58,114.45,114.5,10491.0,110.1664,110.1856,110.0606,110.1087,10491.0
2016-12-23 10:05:00,114.51,114.55,114.19,114.24,9352.0,110.1183,110.1567,109.8106,109.8586,9352.0
2016-12-23 10:10:00,114.21,114.21,114.01,114.03,4877.0,109.8298,109.8298,109.6375,109.6567,4877.0
2016-12-23 10:15:00,114.07,114.09,113.9,113.9,3204.0,109.6952,109.7144,109.5317,109.5317,3204.0
2016-12-23 10:20:00,113.9,113.93,113.88,113.92,5418.0,109.5317,109.5605,109.5124,109.5509,5418.0
2016-12-23 10:25:00,113.93,114.1,113.91,113.98,3945.0,109.5605,109.724,109.5413,109.6086,3945.0
2016-12-23 10:30:00,113.98,113.98,113.9,113.92,1300.0,109.6086,109.6086,109.5317,109.5509,1300.0
2016-12-23 10:35:00,113.92,114.0,113.92,113.94,6000.0,109.5509,109.6278,109.5509,109.5701,6000.0
2016-12-23 10:40:00,113.95,113.95,113.8,113.81,3900.0,109.5798,109.5798,109.4355,109.4451,3900.0
2016-12-23 10:45:00,113.85,113.87,113.78,113.79,4300.0,109.4836,109.5028,109.4163,109.4259,4300.0
2016-12-23 10:50:00,113.79,113.8,113.72,113.74,6392.0,109.4259,109.4355,109.3586,109.3778,6392.0
2016-12-23 10:55:00,113.74,113.78,113.61,113.72,10895.0,109.3778,109.4163,109.2528,109.3586,10895.0
2016-12-23 11:00:00,113.74,113.91,113.73,113.88,7272.0,109.3778,109.5413,109.3682,109.5124,7272.0
2016-12-23 11:05:00,113.87,113.91,113.74,113.82,9510.0,109.5028,109.5413,109.3778,109.4547,9510.0
2016-12-23 11:10:00,113.82,113.82,113.61,113.61,7532.0,109.4547,109.4547,109.2528,109.2528,7532.0
2016-12-23 11:15:00,113.64,113.83,113.61,113.82,3700.0,109.2816,109.4644,109.2528,109.4547,3700.0
2016-12-23 11:20:00,113.81,113.81,113.69,113.76,10701.0,109.4451,109.4451,109.3297,109.397,10701.0
2016-12-23 11:25:00,113.74,113.87,113.72,113.85,3239.0,109.3778,109.5028,109.3586,109.4836,3239.0
2016-12-23 11:30:00,113.87,113.9,113.8,113.81,4450.0,109.5028,109.5317,109.4355,109.4451,4450.0
2016-12-23 11:35:00,113.82,113.98,113.82,113.89,10594.0,109.4547,109.6086,109.4547,109.5221,10594.0
2016-12-23 11:40:00,113.87,113.89,113.84,113.86,4412.0,109.5028,109.5221,109.474,109.4932,4412.0
2016-12-23 11:45:00,113.85,113.9,113.85,113.86,2100.0,109.4836,109.5317,109.4836,109.4932,2100.0
2016-12-23 11:50:00,113.87,113.97,113.85,113.94,6200.0,109.5028,109.599,109.4836,109.5701,6200.0
2016-12-23 11:55:00,113.97,114.06,113.93,113.97,11098.0,109.599,109.6855,109.5605,109.599,11098.0
2016-12-23 12:00:00,113.98,114.07,113.97,113.98,9567.0,109.6086,109.6952,109.599,109.6086,9567.0
2016-12-23 12:05:00,113.96,113.96,113.86,113.87,4616.0,109.5894,109.5894,109.4932,109.5028,4616.0
2016-12-23 12:10:00,113.85,113.88,113.81,113.81,3220.0,109.4836,109.5124,109.4451,109.4451,3220.0
2016-12-23 12:15:00,113.78,113.84,113.77,113.82,3706.0,109.4163,109.474,109.4067,109.4547,3706.0
2016-12-23 12:20:00,113.81,113.94,113.81,113.94,4663.0,109.4451,109.5701,109.4451,109.5701,4663.0
2016-12-23 12:25:00,113.94,114.09,113.88,114.08,15159.0,109.5701,109.7144,109.5124,109.7048,15159.0
2016-12-23 12:30:00,114.07,114.07,114.0,114.03,6000.0,109.6952,109.6952,109.6278,109.6567,6000.0
2016-12-23 12:35:00,114.03,114.04,113.98,114.01,7378.0,109.6567,109.6663,109.6086,109.6375,7378.0
2016-12-23 12:40:00,114.0,114.03,113.94,114.0,17045.0,109.6278,109.6567,109.5701,109.6278,17045.0
2016-12-23 12:45:00,113.95,113.96,113.93,113.94,2812.0,109.5798,109.5894,109.5605,109.5701,2812.0
2016-12-23 12:50:00,113.88,113.91,113.87,113.9,3000.0,109.5124,109.5413,109.5028,109.5317,3000.0
2016-12-23 12:55:00,113.88,113.95,113.88,113.93,3300.0,109.5124,109.5798,109.5124,109.5605,3300.0
2016-12-23 13:00:00,113.9,113.92,113.87,113.89,4207.0,109.5317,109.5509,109.5028,109.5221,4207.0
2016-12-23 13:05:00,113.87,114.11,113.87,114.11,21048.0,109.5028,109.7336,109.5028,109.7336,21048.0
2016-12-23 13:10:00,114.1,114.18,114.08,114.08,4666.0,109.724,109.8009,109.7048,109.7048,4666.0
2016-12-23 13:15:00,114.07,114.07,113.97,114.04,1814.0,109.6952,109.6952,109.599,109.6663,1814.0
2016-12-23 13:20:00,114.05,114.05,113.98,113.98,1526.0,109.6759,109.6759,109.6086,109.6086,1526.0
2016-12-23 13:25:00,113.99,114.03,113.93,113.99,5332.0,109.6182,109.6567,109.5605,109.6182,5332.0
2016-12-23 13:30:00,113.99,114.03,113.99,114.0,3810.0,109.6182,109.6567,109.6182,109.6278,3810.0
2016-12-23 13:35:00,114.02,114.03,113.96,113.96,2846.0,109.6471,109.6567,109.5894,109.5894,2846.0
2016-12-23 13:40:00,114.0,114.0,113.94,113.98,2500.0,109.6278,109.6278,109.5701,109.6086,2500.0
2016-12-23 13:45:00,113.96,114.01,113.93,113.98,5358.0,109.5894,109.6375,109.5605,109.6086,5358.0
2016-12-23 13:50:00,113.96,114.0,113.94,113.94,1861.0,109.5894,109.6278,109.5701,109.5701,1861.0
2016-12-23 13:55:00,113.93,114.02,113.93,114.01,1796.0,109.5605,109.6471,109.5605,109.6375,1796.0
2016-12-23 14:00:00,113.96,113.98,113.91,113.93,1300.0,109.5894,109.6086,109.5413,109.5605,1300.0
2016-12-23 14:05:00,113.96,113.98,113.92,113.94,2700.0,109.5894,109.6086,109.5509,109.5701,2700.0
2016-12-23 14:10:00,113.94,113.99,113.93,113.99,2601.0,109.5701,109.6182,109.5605,109.6182,2601.0
2016-12-23 14:15:00,113.94,113.99,113.93,113.96,3318.0,109.5701,109.6182,109.5605,109.5894,3318.0
2016-12-23 14:20:00,113.93,113.96,113.86,113.87,2035.0,109.5605,109.5894,109.4932,109.5028,2035.0
2016-12-23 14:25:00,113.86,113.91,113.86,113.88,2166.0,109.4932,109.5413,109.4932,109.5124,2166.0
2016-12-23 14:30:00,113.86,113.88,113.8,113.85,8316.0,109.4932,109.5124,109.4355,109.4836,8316.0
2016-12-23 14:35:00,113.86,113.9,113.82,113.89,2594.0,109.4932,109.5317,109.4547,109.5221,2594.0
2016-12-23 14:40:00,113.84,113.85,113.77,113.82,2670.0,109.474,109.4836,109.4067,109.4547,2670.0
2016-12-23 14:45:00,113.78,113.82,113.78,113.79,3700.0,109.4163,109.4547,109.4163,109.4259,3700.0
2016-12-23 14:50:00,113.78,113.85,113.77,113.85,4403.0,109.4163,109.4836,109.4067,109.4836,4403.0
2016-12-23 14:55:00,113.84,113.85,113.8,113.8,1100.0,109.474,109.4836,109.4355,109.4355,1100.0
2016-12-23 15:00:00,113.8,113.87,113.8,113.87,4000.0,109.4355,109.5028,109.4355,109.5028,4000.0
2016-12-23 15:05:00,113.86,113.88,113.75,113.78,4520.0,109.4932,109.5124,109.3874,109.4163,4520.0
2016-12-23 15:10:00,113.81,113.86,113.65,113.69,37769.0,109.4451,109.4932,109.2913,109.3297,37769.0
2016-12-23 15:15:00,113.72,113.73,113.57,113.64,10684.0,109.3586,109.3682,109.2143,109.2816,10684.0
2016-12-23 15:20:00,113.67,113.76,113.66,113.71,8400.0,109.3105,109.397,109.3009,109.349,8400.0
2016-12-23 15:25:00,113.7,113.72,113.63,113.67,12000.0,109.3393,109.3586,109.272,109.3105,12000.0
2016-12-23 15:30:00,113.7,113.72,113.63,113.63,6184.0,109.3393,109.3586,109.272,109.272,6184.0
2016-12-23 15:35:00,113.61,113.64,113.55,113.58,11542.0,109.2528,109.2816,109.1951,109.224,11542.0
2016-12-23 15:40:00,113.58,113.58,113.5,113.54,15960.0,109.224,109.224,109.147,109.1855,15960.0
2016-12-23 15:45:00,113.57,113.82,113.51,113.8,69496.0,109.2143,109.4547,109.1566,109.4355,69496.0
2016-12-23 15:50:00,113.79,113.86,113.79,113.84,21151.0,109.4259,109.4932,109.4259,109.474,21151.0
2016-12-23 15:55:00,113.84,113.97,113.83,113.86,38450.0,109.474,109.599,109.4644,109.4932,38450.0
2016-12-27 09:30:00,114.35,114.35,113.93,114.01,17159.0,109.9644,109.9644,109.5605,109.6375,17159.0
2016-12-27 09:35:00,114.01,114.34,114.0,114.07,10978.0,109.6375,109.9548,109.6278,109.6952,10978.0
2016-12-27 09:40:00,114.09,114.35,114.08,114.35,9796.0,109.7144,109.9644,109.7048,109.9644,9796.0
2016-12-27 09:45:00,114.35,114.93,114.35,114.86,26436.0,109.9644,110.5222,109.9644,110.4549,26436.0
2016-12-27 09:50:00,114.85,114.98,114.59,114.66,14457.0,110.4452,110.5703,110.1952,110.2625,14457.0
2016-12-27 09:55:00,114.7,114.74,114.49,114.64,12480.0,110.301,110.3395,110.0991,110.2433,12480.0
2016-12-27 10:00:00,114.55,114.58,114.4,114.4,13963.0,110.1567,110.1856,110.0125,110.0125,13963.0
2016-12-27 10:05:00,114.38,114.52,114.38,114.46,10640.0,109.9933,110.1279,109.9933,110.0702,10640.0
2016-12-27 10:10:00,114.46,114.48,114.16,114.16,6346.0,110.0702,110.0894,109.7817,109.7817,6346.0
2016-12-27 10:15:00,114.23,114.37,114.22,114.33,18202.0,109.849,109.9837,109.8394,109.9452,18202.0
2016-12-27 10:20:00,114.27,114.62,114.25,114.52,16546.0,109.8875,110.2241,109.8683,110.1279,16546.0
2016-12-27 10:25:00,114.51,114.55,114.3,114.3,9099.0,110.1183,110.1567,109.9163,109.9163,9099.0
2016-12-27 10:30:00,114.3,114.47,114.3,114.42,20394.0,109.9163,110.0798,109.9163,110.0317,20394.0
2016-12-27 10:35:00,114.42,114.45,114.33,114.36,4302.0,110.0317,110.0606,109.9452,109.974,4302.0
2016-12-27 10:40:00,114.33,114.36,114.21,114.21,3906.0,109.9452,109.974,109.8298,109.8298,3906.0
2016-12-27 10:45:00,114.25,114.42,114.19,114.4,11171.0,109.8683,110.0317,109.8106,110.0125,11171.0
2016-12-27 10:50:00,114.4,114.5,114.39,114.45,4450.0,110.0125,110.1087,110.0029,110.0606,4450.0
2016-12-27 10:55:00,114.45,114.57,114.45,114.5,7400.0,110.0606,110.176,110.0606,110.1087,7400.0
2016-12-27 11:00:00,114.47,114.48,114.37,114.37,5800.0,110.0798,110.0894,109.9837,109.9837,5800.0
2016-12-27 11:05:00,114.35,114.46,114.3,114.45,9600.0,109.9644,110.0702,109.9163,110.0606,9600.0
2016-12-27 11:10:00,114.44,114.44,114.25,114.28,5010.0,110.051,110.051,109.8683,109.8971,5010.0
2016-12-27 11:15:00,114.26,114.42,114.26,114.42,11310.0,109.8779,110.0317,109.8779,110.0317,11310.0
2016-12-27 11:20:00,114.39,114.43,114.3,114.31,3300.0,110.0029,110.0414,109.9163,109.926,3300.0
2016-12-27 11:25:00,114.31,114.43,114.26,114.4,9569.0,109.926,110.0414,109.8779,110.0125,9569.0
2016-12-27 11:30:00,114.4,114.49,114.36,114.38,7599.0,110.0125,110.0991,109.974,109.9933,7599.0
2016-12-27 11:35:00,114.38,114.4,114.26,114.26,3700.0,109.9933,110.0125,109.8779,109.8779,3700.0
2016-12-27 11:40:00,114.25,114.27,114.23,114.24,4371.0,109.8683,109.8875,109.849,109.8586,4371.0
2016-12-27 11:45:00,114.24,114.26,114.15,114.15,13950.0,109.8586,109.8779,109.7721,109.7721,13950.0
2016-12-27 11:50:00,114.16,114.18,114.0,114.0,20903.0,109.7817,109.8009,109.6278,109.6278,20903.0
2016-12-27 11:55:00,114.0,114.04,113.98,114.04,9536.0,109.6278,109.6663,109.6086,109.6663,9536.0
2016-12-27 12:00:00,114.05,114.06,113.99,114.03,12231.0,109.6759,109.6855,109.6182,109.6567,12231.0
2016-12-27 12:05:00,114.01,114.03,113.97,113.99,2500.0,109.6375,109.6567,109.599,109.6182,2500.0
2016-12-27 12:10:00,114.0,114.01,113.88,113.88,17502.0,109.6278,109.6375,109.5124,109.5124,17502.0
2016-12-27 12:15:00,113.89,113.98,113.89,113.98,7525.0,109.5221,109.6086,109.5221,109.6086,7525.0
2016-12-27 12:20:00,113.95,113.98,113.93,113.95,1600.0,109.5798,109.6086,109.5605,109.5798,1600.0
2016-12-27 12:25:00,113.96,114.0,113.92,113.98,11148.0,109.5894,109.6278,109.5509,109.6086,11148.0
2016-12-27 12:30:00,113.99,114.0,113.92,113.94,21373.0,109.6182,109.6278,109.5509,109.5701,21373.0
2016-12-27 12:35:00,113.95,113.95,113.9,113.95,4106.0,109.5798,109.5798,109.5317,109.5798,4106.0
2016-12-27 12:40:00,113.95,113.99,113.92,113.94,5753.0,109.5798,109.6182,109.5509,109.5701,5753.0
2016-12-27 12:45:00,113.94,113.97,113.93,113.97,5950.0,109.5701,109.599,109.5605,109.599,5950.0
2016-12-27 12:50:00,113.96,113.98,113.92,113.95,3514.0,109.5894,109.6086,109.5509,109.5798,3514.0
2016-12-27 12:55:00,113.95,113.97,113.92,113.93,1200.0,109.5798,109.599,109.5509,109.5605,1200.0
2016-12-27 13:00:00,113.93,113.96,113.93,113.96,6602.0,109.5605,109.5894,109.5605,109.5894,6602.0
2016-12-27 13:05:00,113.95,113.95,113.86,113.87,4200.0,109.5798,109.5798,109.4932,109.5028,4200.0
2016-12-27 13:10:00,113.87,113.89,113.72,113.74,6965.0,109.5028,109.5221,109.3586,109.3778,6965.0
2016-12-27 13:15:00,113.71,113.75,113.68,113.73,4800.0,109.349,109.3874,109.3201,109.3682,4800.0
2016-12-27 13:20:00,113.74,113.86,113.72,113.86,6176.0,109.3778,109.4932,109.3586,109.4932,6176.0
2016-12-27 13:25:00,113.85,113.98,113.85,113.94,6500.0,109.4836,109.6086,109.4836,109.5701,6500.0
2016-12-27 13:30:00,113.91,113.93,113.86,113.86,1000.0,109.5413,109.5605,109.4932,109.4932,1000.0
2016-12-27 13:35:00,113.87,113.89,113.78,113.78,2800.0,109.5028,109.5221,109.4163,109.4163,2800.0
2016-12-27 13:40:00,113.81,113.81,113.7,113.7,2724.0,109.4451,109.4451,109.3393,109.3393,2724.0
2016-12-27 13:45:00,113.74,113.84,113.73,113.81,7640.0,109.3778,109.474,109.3682,109.4451,7640.0
2016-12-27 13:50:00,113.81,113.84,113.74,113.74,2100.0,109.4451,109.474,109.3778,109.3778,2100.0
2016-12-27 13:55:00,113.72,113.86,113.7,113.84,4200.0,109.3586,109.4932,109.3393,109.474,4200.0
2016-12-27 14:00:00,113.88,113.94,113.88,113.91,2600.0,109.5124,109.5701,109.5124,109.5413,2600.0
2016-12-27 14:05:00,113.88,113.89,113.8,113.8,2300.0,109.5124,109.5221,109.4355,109.4355,2300.0
2016-12-27 14:10:00,113.81,113.84,113.8,113.84,2531.0,109.4451,109.474,109.4355,109.474,2531.0
2016-12-27 14:15:00,113.84,113.94,113.83,113.89,4451.0,109.474,109.5701,109.4644,109.5221,4451.0
2016-12-27 14:20:00,113.87,113.95,113.86,113.88,5256.0,109.5028,109.5798,109.4932,109.5124,5256.0
2016-12-27 14:25:00,113.86,113.92,113.85,113.86,3301.0,109.4932,109.5509,109.4836,109.4932,3301.0
2016-12-27 14:30:00,113.84,113.84,113.73,113.81,4734.0,109.474,109.474,109.3682,109.4451,4734.0
2016-12-27 14:35:00,113.8,113.82,113.79,113.8,3731.0,109.4355,109.4547,109.4259,109.4355,3731.0
2016-12-27 14:40:00,113.8,113.83,113.76,113.76,4520.0,109.4355,109.4644,109.397,109.397,4520.0
2016-12-27 14:45:00,113.77,113.79,113.71,113.77,5323.0,109.4067,109.4259,109.349,109.4067,5323.0
2016-12-27 14:50:00,113.81,113.9,113.81,113.87,8938.0,109.4451,109.5317,109.4451,109.5028,8938.0
2016-12-27 14:55:00,113.86,113.86,113.7,113.7,7304.0,109.4932,109.4932,109.3393,109.3393,7304.0
2016-12-27 15:00:00,113.73,113.75,113.71,113.72,7346.0,109.3682,109.3874,109.349,109.3586,7346.0
2016-12-27 15:05:00,113.7,113.73,113.68,113.73,4927.0,109.3393,109.3682,109.3201,109.3682,4927.0
2016-12-27 15:10:00,113.73,113.78,113.7,113.75,13051.0,109.3682,109.4163,109.3393,109.3874,13051.0
2016-12-27 15:15:00,113.74,113.81,113.73,113.8,7768.0,109.3778,109.4451,109.3682,109.4355,7768.0
2016-12-27 15:20:00,113.8,113.84,113.79,113.82,7120.0,109.4355,109.474,109.4259,109.4547,7120.0
2016-12-27 15:25:00,113.82,113.82,113.77,113.8,6301.0,109.4547,109.4547,109.4067,109.4355,6301.0
2016-12-27 15:30:00,113.8,113.83,113.79,113.8,9004.0,109.4355,109.4644,109.4259,109.4355,9004.0
2016-12-27 15:35:00,113.8,113.82,113.79,113.81,5598.0,109.4355,109.4547,109.4259,109.4451,5598.0
2016-12-27 15:40:00,113.8,113.81,113.76,113.81,10782.0,109.4355,109.4451,109.397,109.4451,10782.0
2016-12-27 15:45:00,113.81,113.86,113.72,113.73,16914.0,109.4451,109.4932,109.3586,109.3682,16914.0
2016-12-27 15:50:00,113.73,113.75,113.65,113.66,27468.0,109.3682,109.3874,109.2913,109.3009,27468.0
2016-12-27 15:55:00,113.66,113.7,113.58,113.62,47637.0,109.3009,109.3393,109.224,109.2624,47637.0
2016-12-28 09:30:00,114.23,114.78,114.23,114.58,24895.0,109.849,110.3779,109.849,110.1856,24895.0
2016-12-28 09:35:00,114.6,114.65,114.2,114.2,6178.0,110.2048,110.2529,109.8202,109.8202,6178.0
2016-12-28 09:40:00,114.2,114.24,113.72,113.8,18493.0,109.8202,109.8586,109.3586,109.4355,18493.0
2016-12-28 09:45:00,113.8,113.92,113.73,113.92,7578.0,109.4355,109.5509,109.3682,109.5509,7578.0
2016-12-28 09:50:00,113.82,113.89,113.75,113.85,7902.0,109.4547,109.5221,109.3874,109.4836,7902.0
2016-12-28 09:55:00,113.85,114.18,113.83,114.06,36077.0,109.4836,109.8009,109.4644,109.6855,36077.0
2016-12-28 10:00:00,114.09,114.16,113.88,114.15,15049.0,109.7144,109.7817,109.5124,109.7721,15049.0
2016-12-28 10:05:00,114.16,114.19,113.47,113.5,28828.0,109.7817,109.8106,109.1182,109.147,28828.0
2016-12-28 10:10:00,113.53,113.6,113.37,113.42,12682.0,109.1759,109.2432,109.022,109.0701,12682.0
2016-12-28 10:15:00,113.4,113.45,113.23,113.23,23297.0,109.0509,109.0989,108.8874,108.8874,23297.0
2016-12-28 10:20:00,113.23,113.34,113.06,113.3,11561.0,108.8874,108.9932,108.7239,108.9547,11561.0
2016-12-28 10:25:00,113.29,113.29,113.16,113.19,5979.0,108.9451,108.9451,108.8201,108.8489,5979.0
2016-12-28 10:30:00,113.16,113.16,113.01,113.01,10314.0,108.8201,108.8201,108.6758,108.6758,10314.0
2016-12-28 10:35:00,113.07,113.22,113.04,113.17,4742.0,108.7335,108.8778,108.7047,108.8297,4742.0
2016-12-28 10:40:00,113.12,113.15,113.05,113.05,2894.0,108.7816,108.8104,108.7143,108.7143,2894.0
2016-12-28 10:45:00,113.03,113.32,113.01,113.32,6860.0,108.695,108.9739,108.6758,108.9739,6860.0
2016-12-28 10:50:00,113.29,113.29,113.18,113.18,4950.0,108.9451,108.9451,108.8393,108.8393,4950.0
2016-12-28 10:55:00,113.21,113.3,113.15,113.23,4038.0,108.8681,108.9547,108.8104,108.8874,4038.0
2016-12-28 11:00:00,113.22,113.37,113.18,113.36,6800.0,108.8778,109.022,108.8393,109.0124,6800.0
2016-12-28 11:05:00,113.38,113.47,113.38,113.38,4266.0,109.0316,109.1182,109.0316,109.0316,4266.0
2016-12-28 11:10:00,113.4,113.54,113.4,113.47,3687.0,109.0509,109.1855,109.0509,109.1182,3687.0
2016-12-28 11:15:00,113.45,113.5,113.39,113.48,5400.0,109.0989,109.147,109.0412,109.1278,5400.0
2016-12-28 11:20:00,113.53,113.59,113.49,113.51,6007.0,109.1759,109.2336,109.1374,109.1566,6007.0
2016-12-28 11:25:00,113.51,113.7,113.51,113.58,18604.0,109.1566,109.3393,109.1566,109.224,18604.0
2016-12-28 11:30:00,113.54,113.59,113.5,113.53,5200.0,109.1855,109.2336,109.147,109.1759,5200.0
2016-12-28 11:35:00,113.54,113.54,113.41,113.49,3142.0,109.1855,109.1855,109.0605,109.1374,3142.0
2016-12-28 11:40:00,113.46,113.5,113.38,113.38,4605.0,109.1086,109.147,109.0316,109.0316,4605.0
2016-12-28 11:45:00,113.44,113.48,113.15,113.15,12545.0,109.0893,109.1278,108.8104,108.8104,12545.0
2016-12-28 11:50:00,113.14,113.25,113.07,113.16,11189.0,108.8008,108.9066,108.7335,108.8201,11189.0
2016-12-28 11:55:00,113.16,113.16,113.03,113.05,2900.0,108.8201,108.8201,108.695,108.7143,2900.0
2016-12-28 12:00:00,113.11,113.11,112.86,112.86,9438.0,108.772,108.772,108.5316,108.5316,9438.0
2016-12-28 12:05:00,112.91,112.93,112.84,112.84,5140.0,108.5796,108.5989,108.5123,108.5123,5140.0
2016-12-28 12:10:00,112.84,112.92,112.75,112.75,6308.0,108.5123,108.5893,108.4258,108.4258,6308.0
2016-12-28 12:15:00,112.75,112.9,112.73,112.86,5001.0,108.4258,108.57,108.4066,108.5316,5001.0
2016-12-28 12:20:00,112.82,112.86,112.77,112.77,3470.0,108.4931,108.5316,108.445,108.445,3470.0
2016-12-28 12:25:00,112.8,113.01,112.79,112.95,3500.0,108.4739,108.6758,108.4642,108.6181,3500.0
2016-12-28 12:30:00,112.94,112.98,112.89,112.89,2118.0,108.6085,108.647,108.5604,108.5604,2118.0
2016-12-28 12:35:00,112.9,112.97,112.82,112.85,1900.0,108.57,108.6373,108.4931,108.5219,1900.0
2016-12-28 12:40:00,112.85,112.88,112.71,112.71,5000.0,108.5219,108.5508,108.3873,108.3873,5000.0
2016-12-28 12:45:00,112.7,112.7,112.63,112.64,5040.0,108.3777,108.3777,108.3104,108.32,5040.0
2016-12-28 12:50:00,112.66,112.75,112.66,112.72,8237.0,108.3392,108.4258,108.3392,108.3969,8237.0
2016-12-28 12:55:00,112.7,112.86,112.68,112.84,65022.0,108.3777,108.5316,108.3585,108.5123,65022.0
2016-12-28 13:00:00,112.88,112.9,112.79,112.83,13703.0,108.5508,108.57,108.4642,108.5027,13703.0
2016-12-28 13:05:00,112.88,112.88,112.74,112.84,5099.0,108.5508,108.5508,108.4162,108.5123,5099.0
2016-12-28 13:10:00,112.84,112.86,112.78,112.78,1873.0,108.5123,108.5316,108.4546,108.4546,1873.0
2016-12-28 13:15:00,112.8,112.81,112.76,112.81,3229.0,108.4739,108.4835,108.4354,108.4835,3229.0
2016-12-28 13:20:00,112.83,112.94,112.79,112.94,11937.0,108.5027,108.6085,108.4642,108.6085,11937.0
2016-12-28 13:25:00,112.93,113.09,112.93,113.02,9354.0,108.5989,108.7527,108.5989,108.6854,9354.0
2016-12-28 13:30:00,113.03,113.14,113.02,113.09,8899.0,108.695,108.8008,108.6854,108.7527,8899.0
2016-12-28 13:35:00,113.12,113.24,113.11,113.24,2889.0,108.7816,108.897,108.772,108.897,2889.0
2016-12-28 13:40:00,113.23,113.3,113.2,113.2,6824.0,108.8874,108.9547,108.8585,108.8585,6824.0
2016-12-28 13:45:00,113.18,113.26,113.18,113.2,3858.0,108.8393,108.9162,108.8393,108.8585,3858.0
2016-12-28 13:50:00,113.22,113.29,113.17,113.21,10440.0,108.8778,108.9451,108.8297,108.8681,10440.0
2016-12-28 13:55:00,113.2,113.28,113.16,113.28,12000.0,108.8585,108.9355,108.8201,108.9355,12000.0
2016-12-28 14:00:00,113.27,113.33,113.26,113.31,16667.0,108.9258,108.9835,108.9162,108.9643,16667.0
2016-12-28 14:05:00,113.28,113.35,113.25,113.29,6899.0,108.9355,109.0028,108.9066,108.9451,6899.0
2016-12-28 14:10:00,113.29,113.33,113.26,113.28,6669.0,108.9451,108.9835,108.9162,108.9355,6669.0
2016-12-28 14:15:00,113.3,113.31,113.16,113.18,3350.0,108.9547,108.9643,108.8201,108.8393,3350.0
2016-12-28 14:20:00,113.24,113.24,113.17,113.19,4076.0,108.897,108.897,108.8297,108.8489,4076.0
2016-12-28 14:25:00,113.23,113.34,113.23,113.33,3250.0,108.8874,108.9932,108.8874,108.9835,3250.0
2016-12-28 14:30:00,113.33,113.36,113.32,113.33,4900.0,108.9835,109.0124,108.9739,108.9835,4900.0
2016-12-28 14:35:00,113.33,113.37,113.32,113.35,10774.0,108.9835,109.022,108.9739,109.0028,10774.0
2016-12-28 14:40:00,113.33,113.37,113.23,113.23,7148.0,108.9835,109.022,108.8874,108.8874,7148.0
2016-12-28 14:45:00,113.25,113.41,113.24,113.37,7900.0,108.9066,109.0605,108.897,109.022,7900.0
2016-12-28 14:50:00,113.4,113.4,113.32,113.37,3700.0,109.0509,109.0509,108.9739,109.022,3700.0
2016-12-28 14:55:00,113.42,113.57,113.4,113.55,16114.0,109.0701,109.2143,109.0509,109.1951,16114.0
2016-12-28 15:00:00,113.56,113.65,113.53,113.59,17074.0,109.2047,109.2913,109.1759,109.2336,17074.0
2016-12-28 15:05:00,113.59,113.63,113.52,113.52,6550.0,109.2336,109.272,109.1663,109.1663,6550.0
2016-12-28 15:10:00,113.52,113.63,113.49,113.62,7500.0,109.1663,109.272,109.1374,109.2624,7500.0
2016-12-28 15:15:00,113.62,113.71,113.62,113.66,28413.0,109.2624,109.349,109.2624,109.3009,28413.0
2016-12-28 15:20:00,113.67,113.69,113.61,113.66,9464.0,109.3105,109.3297,109.2528,109.3009,9464.0
2016-12-28 15:25:00,113.66,113.7,113.63,113.66,9100.0,109.3009,109.3393,109.272,109.3009,9100.0
2016-12-28 15:30:00,113.65,113.7,113.53,113.6,26600.0,109.2913,109.3393,109.1759,109.2432,26600.0
2016-12-28 15:35:00,113.59,113.6,113.45,113.45,8948.0,109.2336,109.2432,109.0989,109.0989,8948.0
2016-12-28 15:40:00,113.46,113.46,113.27,113.41,29789.0,109.1086,109.1086,108.9258,109.0605,29789.0
2016-12-28 15:45:00,113.42,113.52,113.41,113.41,13760.0,109.0701,109.1663,109.0605,109.0605,13760.0
2016-12-28 15:50:00,113.42,113.47,113.39,113.45,23155.0,109.0701,109.1182,109.0412,109.0989,23155.0
2016-12-28 15:55:00,113.45,113.5,113.42,113.47,37599.0,109.0989,109.147,109.0701,109.1182,37599.0
2016-12-29 09:30:00,113.22,113.93,113.14,113.92,14082.0,108.8778,109.5605,108.8008,109.5509,14082.0
2016-12-29 09:35:00,113.64,114.02,113.62,113.91,8900.0,109.2816,109.6471,109.2624,109.5413,8900.0
2016-12-29 09:40:00,113.84,114.07,113.55,113.64,6638.0,109.474,109.6952,109.1951,109.2816,6638.0
2016-12-29 09:45:00,113.57,113.76,113.51,113.74,10040.0,109.2143,109.397,109.1566,109.3778,10040.0
2016-12-29 09:50:00,113.74,113.86,113.65,113.76,18000.0,109.3778,109.4932,109.2913,109.397,18000.0
2016-12-29 09:55:00,113.83,113.9,113.74,113.86,10594.0,109.4644,109.5317,109.3778,109.4932,10594.0
2016-12-29 10:00:00,113.9,114.0,113.84,113.91,8001.0,109.5317,109.6278,109.474,109.5413,8001.0
2016-12-29 10:05:00,113.86,113.96,113.8,113.94,5200.0,109.4932,109.5894,109.4355,109.5701,5200.0
2016-12-29 10:10:00,113.94,114.05,113.94,113.99,6613.0,109.5701,109.6759,109.5701,109.6182,6613.0
2016-12-29 10:15:00,113.96,114.18,113.96,114.13,7883.0,109.5894,109.8009,109.5894,109.7529,7883.0
2016-12-29 10:20:00,114.18,114.18,113.97,114.04,6837.0,109.8009,109.8009,109.599,109.6663,6837.0
2016-12-29 10:25:00,114.02,114.21,114.01,114.08,6150.0,109.6471,109.8298,109.6375,109.7048,6150.0
2016-12-29 10:30:00,114.06,114.11,114.0,114.02,7914.0,109.6855,109.7336,109.6278,109.6471,7914.0
2016-12-29 10:35:00,114.05,114.08,114.0,114.08,4300.0,109.6759,109.7048,109.6278,109.7048,4300.0
2016-12-29 10:40:00,114.05,114.06,113.91,113.94,3591.0,109.6759,109.6855,109.5413,109.5701,3591.0
2016-12-29 10:45:00,113.91,113.99,113.83,113.85,9556.0,109.5413,109.6182,109.4644,109.4836,9556.0
2016-12-29 10:50:00,113.87,113.93,113.84,113.93,4500.0,109.5028,109.5605,109.474,109.5605,4500.0
2016-12-29 10:55:00,113.87,113.87,113.77,113.77,2459.0,109.5028,109.5028,109.4067,109.4067,2459.0
2016-12-29 11:00:00,113.77,113.81,113.55,113.55,9579.0,109.4067,109.4451,109.1951,109.1951,9579.0
2016-12-29 11:05:00,113.55,113.57,113.51,113.55,4812.0,109.1951,109.2143,109.1566,109.1951,4812.0
2016-12-29 11:10:00,113.52,113.52,113.3,113.3,3499.0,109.1663,109.1663,108.9547,108.9547,3499.0
2016-12-29 11:15:00,113.3,113.32,113.09,113.32,15091.0,108.9547,108.9739,108.7527,108.9739,15091.0
2016-12-29 11:20:00,113.23,113.31,113.03,113.06,6550.0,108.8874,108.9643,108.695,108.7239,6550.0
2016-12-29 11:25:00,113.08,113.3,113.08,113.3,6809.0,108.7431,108.9547,108.7431,108.9547,6809.0
2016-12-29 11:30:00,113.3,113.37,113.21,113.24,4860.0,108.9547,109.022,108.8681,108.897,4860.0
2016-12-29 11:35:00,113.23,113.24,113.11,113.24,3900.0,108.8874,108.897,108.772,108.897,3900.0
2016-12-29 11:40:00,113.19,113.24,113.12,113.14,2900.0,108.8489,108.897,108.7816,108.8008,2900.0
2016-12-29 11:45:00,113.13,113.26,113.13,113.24,7964.0,108.7912,108.9162,108.7912,108.897,7964.0
2016-12-29 11:50:00,113.15,113.26,113.1,113.12,14725.0,108.8104,108.9162,108.7624,108.7816,14725.0
2016-12-29 11:55:00,113.11,113.14,113.0,113.05,5474.0,108.772,108.8008,108.6662,108.7143,5474.0
2016-12-29 12:00:00,113.07,113.18,113.06,113.09,4473.0,108.7335,108.8393,108.7239,108.7527,4473.0
2016-12-29 12:05:00,113.1,113.13,113.03,113.13,4005.0,108.7624,108.7912,108.695,108.7912,4005.0
2016-12-29 12:10:00,113.15,113.15,113.03,113.1,12183.0,108.8104,108.8104,108.695,108.7624,12183.0
2016-12-29 12:15:00,113.07,113.18,113.04,113.18,3800.0,108.7335,108.8393,108.7047,108.8393,3800.0
2016-12-29 12:20:00,113.18,113.31,113.18,113.31,5945.0,108.8393,108.9643,108.8393,108.9643,5945.0
2016-12-29 12:25:00,113.32,113.39,113.32,113.39,1000.0,108.9739,109.0412,108.9739,109.0412,1000.0
2016-12-29 12:30:00,113.35,113.45,113.35,113.45,6979.0,109.0028,109.0989,109.0028,109.0989,6979.0
2016-12-29 12:35:00,113.45,113.62,113.38,113.59,31645.0,109.0989,109.2624,109.0316,109.2336,31645.0
2016-12-29 12:40:00,113.58,113.62,113.55,113.55,25594.0,109.224,109.2624,109.1951,109.1951,25594.0
2016-12-29 12:45:00,113.55,113.66,113.55,113.63,4402.0,109.1951,109.3009,109.1951,109.272,4402.0
2016-12-29 12:50:00,113.57,113.6,113.55,113.56,4468.0,109.2143,109.2432,109.1951,109.2047,4468.0
2016-12-29 12:55:00,113.6,113.6,113.5,113.57,3758.0,109.2432,109.2432,109.147,109.2143,3758.0
2016-12-29 13:00:00,113.52,113.65,113.42,113.6,20944.0,109.1663,109.2913,109.0701,109.2432,20944.0
2016-12-29 13:05:00,113.6,113.6,113.48,113.51,3200.0,109.2432,109.2432,109.1278,109.1566,3200.0
2016-12-29 13:10:00,113.5,113.58,113.48,113.58,2700.0,109.147,109.224,109.1278,109.224,2700.0
2016-12-29 13:15:00,113.56,113.7,113.52,113.64,5623.0,109.2047,109.3393,109.1663,109.2816,5623.0
2016-12-29 13:20:00,113.61,113.71,113.6,113.7,8542.0,109.2528,109.349,109.2432,109.3393,8542.0
2016-12-29 13:25:00,113.7,113.78,113.68,113.78,7695.0,109.3393,109.4163,109.3201,109.4163,7695.0
2016-12-29 13:30:00,113.78,113.83,113.71,113.71,20129.0,109.4163,109.4644,109.349,109.349,20129.0
2016-12-29 13:35:00,113.69,113.7,113.64,113.65,6100.0,109.3297,109.3393,109.2816,109.2913,6100.0
2016-12-29 13:40:00,113.65,113.68,113.6,113.66,4100.0,109.2913,109.3201,109.2432,109.3009,4100.0
2016-12-29 13:45:00,113.63,113.74,113.63,113.72,2885.0,109.272,109.3778,109.272,109.3586,2885.0
2016-12-29 13:50:00,113.73,113.79,113.69,113.79,6275.0,109.3682,109.4259,109.3297,109.4259,6275.0
2016-12-29 13:55:00,113.79,113.79,113.67,113.67,6943.0,109.4259,109.4259,109.3105,109.3105,6943.0
2016-12-29 14:00:00,113.7,113.82,113.7,113.79,6300.0,109.3393,109.4547,109.3393,109.4259,6300.0
2016-12-29 14:05:00,113.78,113.78,113.66,113.66,4400.0,109.4163,109.4163,109.3009,109.3009,4400.0
2016-12-29 14:10:00,113.66,113.66,113.58,113.59,3279.0,109.3009,109.3009,109.224,109.2336,3279.0
2016-12-29 14:15:00,113.59,113.61,113.55,113.61,3500.0,109.2336,109.2528,109.1951,109.2528,3500.0
2016-12-29 14:20:00,113.62,113.7,113.62,113.67,5800.0,109.2624,109.3393,109.2624,109.3105,5800.0
2016-12-29 14:25:00,113.67,113.67,113.57,113.58,7981.0,109.3105,109.3105,109.2143,109.224,7981.0
2016-12-29 14:30:00,113.47,113.55,113.44,113.45,3600.0,109.1182,109.1951,109.0893,109.0989,3600.0
2016-12-29 14:35:00,113.48,113.5,113.45,113.5,2200.0,109.1278,109.147,109.0989,109.147,2200.0
2016-12-29 14:40:00,113.46,113.6,113.42,113.6,12252.0,109.1086,109.2432,109.0701,109.2432,12252.0
2016-12-29 14:45:00,113.62,113.68,113.61,113.68,4079.0,109.2624,109.3201,109.2528,109.3201,4079.0
2016-12-29 14:50:00,113.67,113.8,113.64,113.79,13125.0,109.3105,109.4355,109.2816,109.4259,13125.0
2016-12-29 14:55:00,113.75,113.8,113.75,113.76,8293.0,109.3874,109.4355,109.3874,109.397,8293.0
2016-12-29 15:00:00,113.77,113.99,113.74,113.9,29430.0,109.4067,109.6182,109.3778,109.5317,29430.0
2016-12-29 15:05:00,113.87,113.91,113.82,113.87,6816.0,109.5028,109.5413,109.4547,109.5028,6816.0
2016-12-29 15:10:00,113.85,113.98,113.85,113.98,4800.0,109.4836,109.6086,109.4836,109.6086,4800.0
2016-12-29 15:15:00,113.95,114.09,113.89,113.93,20414.0,109.5798,109.7144,109.5221,109.5605,20414.0
2016-12-29 15:20:00,113.92,114.03,113.9,114.03,12754.0,109.5509,109.6567,109.5317,109.6567,12754.0
2016-12-29 15:25:00,114.02,114.05,113.88,113.92,36775.0,109.6471,109.6759,109.5124,109.5509,36775.0
2016-12-29 15:30:00,113.92,114.07,113.87,113.88,33005.0,109.5509,109.6952,109.5028,109.5124,33005.0
2016-12-29 15:35:00,113.89,113.98,113.88,113.96,31293.0,109.5221,109.6086,109.5124,109.5894,31293.0
2016-12-29 15:40:00,113.96,114.04,113.9,114.03,38232.0,109.5894,109.6663,109.5317,109.6567,38232.0
2016-12-29 15:45:00,114.03,114.11,114.02,114.09,55412.0,109.6567,109.7336,109.6471,109.7144,55412.0
2016-12-29 15:50:00,114.09,114.1,113.98,114.01,59955.0,109.7144,109.724,109.6086,109.6375,59955.0
2016-12-29 15:55:00,114.0,114.06,113.93,113.97,65251.0,109.6278,109.6855,109.5605,109.599,65251.0
2016-12-30 09:30:00,113.84,114.0,113.68,113.79,43756.0,109.474,109.6278,109.3201,109.4259,43756.0
2016-12-30 09:35:00,113.78,114.07,113.78,114.07,21259.0,109.4163,109.6952,109.4163,109.6952,21259.0
2016-12-30 09:40:00,114.1,114.16,113.98,114.01,30108.0,109.724,109.7817,109.6086,109.6375,30108.0
2016-12-30 09:45:00,114.01,114.2,113.98,114.16,27690.0,109.6375,109.8202,109.6086,109.7817,27690.0
2016-12-30 09:50:00,114.15,114.24,114.02,114.2,33396.0,109.7721,109.8586,109.6471,109.8202,33396.0
2016-12-30 09:55:00,114.19,114.24,113.72,113.75,52101.0,109.8106,109.8586,109.3586,109.3874,52101.0
2016-12-30 10:00:00,113.73,114.01,113.5,113.83,57554.0,109.3682,109.6375,109.147,109.4644,57554.0
2016-12-30 10:05:00,113.83,113.98,113.68,113.75,24346.0,109.4644,109.6086,109.3201,109.3874,24346.0
2016-12-30 10:10:00,113.72,113.86,113.59,113.73,22965.0,109.3586,109.4932,109.2336,109.3682,22965.0
2016-12-30 10:15:00,113.76,113.86,113.53,113.59,13607.0,109.397,109.4932,109.1759,109.2336,13607.0
2016-12-30 10:20:00,113.53,113.68,113.4,113.43,17485.0,109.1759,109.3201,109.0509,109.0797,17485.0
2016-12-30 10:25:00,113.39,113.44,113.26,113.35,27500.0,109.0412,109.0893,108.9162,109.0028,27500.0
2016-12-30 10:30:00,113.4,113.54,113.37,113.39,14878.0,109.0509,109.1855,109.022,109.0412,14878.0
2016-12-30 10:35:00,113.37,113.44,113.31,113.31,26398.0,109.022,109.0893,108.9643,108.9643,26398.0
2016-12-30 10:40:00,113.34,113.36,113.13,113.13,24799.0,108.9932,109.0124,108.7912,108.7912,24799.0
2016-12-30 10:45:00,113.12,113.13,112.92,112.92,24208.0,108.7816,108.7912,108.5893,108.5893,24208.0
2016-12-30 10:50:00,112.9,113.23,112.9,113.11,20660.0,108.57,108.8874,108.57,108.772,20660.0
2016-12-30 10:55:00,113.11,113.31,113.06,113.29,24462.0,108.772,108.9643,108.7239,108.9451,24462.0
2016-12-30 11:00:00,113.29,113.41,113.23,113.23,26213.0,108.9451,109.0605,108.8874,108.8874,26213.0
2016-12-30 11:05:00,113.27,113.43,113.27,113.39,21388.0,108.9258,109.0797,108.9258,109.0412,21388.0
2016-12-30 11:10:00,113.37,113.39,113.3,113.34,17200.0,109.022,109.0412,108.9547,108.9932,17200.0
2016-12-30 11:15:00,113.36,113.45,113.32,113.41,17120.0,109.0124,109.0989,108.9739,109.0605,17120.0
2016-12-30 11:20:00,113.42,113.43,113.25,113.39,19181.0,109.0701,109.0797,108.9066,109.0412,19181.0
2016-12-30 11:25:00,113.4,113.51,113.37,113.37,17878.0,109.0509,109.1566,109.022,109.022,17878.0
2016-12-30 11:30:00,113.39,113.39,113.2,113.29,14800.0,109.0412,109.0412,108.8585,108.9451,14800.0
2016-12-30 11:35:00,113.26,113.3,113.09,113.27,12100.0,108.9162,108.9547,108.7527,108.9258,12100.0
2016-12-30 11:40:00,113.29,113.43,113.26,113.34,14938.0,108.9451,109.0797,108.9162,108.9932,14938.0
2016-12-30 11:45:00,113.34,113.43,113.26,113.26,10000.0,108.9932,109.0797,108.9162,108.9162,10000.0
2016-12-30 11:50:00,113.26,113.41,113.26,113.29,17750.0,108.9162,109.0605,108.9162,108.9451,17750.0
2016-12-30 11:55:00,113.31,113.37,113.29,113.32,15998.0,108.9643,109.022,108.9451,108.9739,15998.0
2016-12-30 12:00:00,113.37,113.37,113.2,113.33,23900.0,109.022,109.022,108.8585,108.9835,23900.0
2016-12-30 12:05:00,113.32,113.33,113.18,113.24,12600.0,108.9739,108.9835,108.8393,108.897,12600.0
2016-12-30 12:10:00,113.2,113.32,113.13,113.28,12275.0,108.8585,108.9739,108.7912,108.9355,12275.0
2016-12-30 12:15:00,113.35,113.41,113.3,113.37,13095.0,109.0028,109.0605,108.9547,109.022,13095.0
2016-12-30 12:20:00,113.41,113.5,113.35,113.47,13113.0,109.0605,109.147,109.0028,109.1182,13113.0
2016-12-30 12:25:00,113.45,113.5,113.28,113.29,22201.0,109.0989,109.147,108.9355,108.9451,22201.0
2016-12-30 12:30:00,113.27,113.46,113.27,113.36,12250.0,108.9258,109.1086,108.9258,109.0124,12250.0
2016-12-30 12:35:00,113.4,113.4,113.26,113.26,12800.0,109.0509,109.0509,108.9162,108.9162,12800.0
2016-12-30 12:40:00,113.26,113.32,113.06,113.2,27397.0,108.9162,108.9739,108.7239,108.8585,27397.0
2016-12-30 12:45:00,113.22,113.38,113.12,113.29,17100.0,108.8778,109.0316,108.7816,108.9451,17100.0
2016-12-30 12:50:00,113.27,113.27,113.18,113.23,24242.0,108.9258,108.9258,108.8393,108.8874,24242.0
2016-12-30 12:55:00,113.23,113.23,113.13,113.18,10663.0,108.8874,108.8874,108.7912,108.8393,10663.0
2016-12-30 13:00:00,113.17,113.21,113.01,113.03,8304.0,108.8297,108.8681,108.6758,108.695,8304.0
2016-12-30 13:05:00,113.05,113.14,112.99,112.99,12262.0,108.7143,108.8008,108.6566,108.6566,12262.0
2016-12-30 13:10:00,112.97,113.09,112.97,113.07,28434.0,108.6373,108.7527,108.6373,108.7335,28434.0
2016-12-30 13:15:00,113.05,113.11,113.01,113.02,8600.0,108.7143,108.772,108.6758,108.6854,8600.0
2016-12-30 13:20:00,113.02,113.1,113.0,113.05,10869.0,108.6854,108.7624,108.6662,108.7143,10869.0
2016-12-30 13:25:00,113.03,113.11,113.0,113.0,7370.0,108.695,108.772,108.6662,108.6662,7370.0
2016-12-30 13:30:00,113.03,113.07,113.0,113.03,9496.0,108.695,108.7335,108.6662,108.695,9496.0
2016-12-30 13:35:00,113.02,113.02,112.84,112.86,10891.0,108.6854,108.6854,108.5123,108.5316,10891.0
2016-12-30 13:40:00,112.84,112.95,112.81,112.84,10550.0,108.5123,108.6181,108.4835,108.5123,10550.0
2016-12-30 13:45:00,112.82,112.87,112.75,112.8,12718.0,108.4931,108.5412,108.4258,108.4739,12718.0
2016-12-30 13:50:00,112.78,112.84,112.74,112.83,28464.0,108.4546,108.5123,108.4162,108.5027,28464.0
2016-12-30 13:55:00,112.83,112.85,112.72,112.82,20977.0,108.5027,108.5219,108.3969,108.4931,20977.0
2016-12-30 14:00:00,112.88,113.03,112.84,112.99,64108.0,108.5508,108.695,108.5123,108.6566,64108.0
2016-12-30 14:05:00,113.0,113.02,112.95,112.95,11020.0,108.6662,108.6854,108.6181,108.6181,11020.0
2016-12-30 14:10:00,112.9,112.96,112.81,112.96,10578.0,108.57,108.6277,108.4835,108.6277,10578.0
2016-12-30 14:15:00,112.95,113.08,112.92,112.99,18285.0,108.6181,108.7431,108.5893,108.6566,18285.0
2016-12-30 14:20:00,112.99,113.04,112.96,113.03,10882.0,108.6566,108.7047,108.6277,108.695,10882.0
2016-12-30 14:25:00,112.99,113.07,112.92,112.92,12130.0,108.6566,108.7335,108.5893,108.5893,12130.0
2016-12-30 14:30:00,112.95,113.05,112.85,112.99,14957.0,108.6181,108.7143,108.5219,108.6566,14957.0
2016-12-30 14:35:00,113.06,113.08,113.0,113.03,16744.0,108.7239,108.7431,108.6662,108.695,16744.0
2016-12-30 14:40:00,113.0,113.13,113.0,113.11,13488.0,108.6662,108.7912,108.6662,108.772,13488.0
2016-12-30 14:45:00,113.11,113.12,112.89,112.89,12916.0,108.772,108.7816,108.5604,108.5604,12916.0
2016-12-30 14:50:00,112.94,113.06,112.89,113.02,12552.0,108.6085,108.7239,108.5604,108.6854,12552.0
2016-12-30 14:55:00,113.01,113.25,112.93,113.24,19519.0,108.6758,108.9066,108.5989,108.897,19519.0
2016-12-30 15:00:00,113.24,113.32,113.12,113.28,35155.0,108.897,108.9739,108.7816,108.9355,35155.0
2016-12-30 15:05:00,113.28,113.37,113.24,113.31,16250.0,108.9355,109.022,108.897,108.9643,16250.0
2016-12-30 15:10:00,113.31,113.31,113.15,113.2,18912.0,108.9643,108.9643,108.8104,108.8585,18912.0
2016-12-30 15:15:00,113.21,113.32,113.17,113.22,19348.0,108.8681,108.9739,108.8297,108.8778,19348.0
2016-12-30 15:20:00,113.2,113.28,113.17,113.25,20443.0,108.8585,108.9355,108.8297,108.9066,20443.0
2016-12-30 15:25:00,113.27,113.43,113.26,113.43,21192.0,108.9258,109.0797,108.9162,109.0797,21192.0
2016-12-30 15:30:00,113.44,113.45,113.28,113.33,28306.0,109.0893,109.0989,108.9355,108.9835,28306.0
2016-12-30 15:35:00,113.34,113.48,113.31,113.41,26242.0,108.9932,109.1278,108.9643,109.0605,26242.0
2016-12-30 15:40:00,113.43,113.43,113.3,113.33,23928.0,109.0797,109.0797,108.9547,108.9835,23928.0
2016-12-30 15:45:00,113.34,113.35,113.22,113.23,45053.0,108.9932,109.0028,108.8778,108.8874,45053.0
2016-12-30 15:50:00,113.21,113.22,113.1,113.2,61588.0,108.8681,108.8778,108.7624,108.8585,61588.0
2016-12-30 15:55:00,113.17,113.3,113.13,113.28,114012.0,108.8297,108.9547,108.7912,108.9355,114012.0
2017-01-03 09:30:00,114.04,114.06,112.84,113.36,68178.0,109.6663,109.6855,108.5123,109.0124,68178.0
2017-01-03 09:35:00,113.5,113.89,113.43,113.5,21448.0,109.147,109.5221,109.0797,109.147,21448.0
2017-01-03 09:40:00,113.44,113.47,113.0,113.09,46472.0,109.0893,109.1182,108.6662,108.7527,46472.0
2017-01-03 09:45:00,113.1,113.54,113.1,113.48,21848.0,108.7624,109.1855,108.7624,109.1278,21848.0
2017-01-03 09:50:00,113.48,113.49,113.17,113.44,36118.0,109.1278,109.1374,108.8297,109.0893,36118.0
2017-01-03 09:55:00,113.39,113.53,113.21,113.42,23229.0,109.0412,109.1759,108.8681,109.0701,23229.0
2017-01-03 10:00:00,113.43,113.52,113.28,113.48,25069.0,109.0797,109.1663,108.9355,109.1278,25069.0
2017-01-03 10:05:00,113.48,114.14,113.48,114.01,20573.0,109.1278,109.7625,109.1278,109.6375,20573.0
2017-01-03 10:10:00,114.06,114.06,113.86,113.88,20664.0,109.6855,109.6855,109.4932,109.5124,20664.0
2017-01-03 10:15:00,113.91,113.91,113.61,113.79,22880.0,109.5413,109.5413,109.2528,109.4259,22880.0
2017-01-03 10:20:00,113.82,113.93,113.76,113.93,11165.0,109.4547,109.5605,109.397,109.5605,11165.0
2017-01-03 10:25:00,113.94,113.95,113.72,113.84,11202.0,109.5701,109.5798,109.3586,109.474,11202.0
2017-01-03 10:30:00,113.84,113.94,113.75,113.82,12715.0,109.474,109.5701,109.3874,109.4547,12715.0
2017-01-03 10:35:00,113.78,113.86,113.71,113.77,17850.0,109.4163,109.4932,109.349,109.4067,17850.0
2017-01-03 10:40:00,113.74,113.82,113.66,113.75,8931.0,109.3778,109.4547,109.3009,109.3874,8931.0
2017-01-03 10:45:00,113.75,113.93,113.73,113.78,10653.0,109.3874,109.5605,109.3682,109.4163,10653.0
2017-01-03 10:50:00,113.76,113.87,113.75,113.76,14200.0,109.397,109.5028,109.3874,109.397,14200.0
2017-01-03 10:55:00,113.77,113.81,113.46,113.46,12374.0,109.4067,109.4451,109.1086,109.1086,12374.0
2017-01-03 11:00:00,113.43,113.44,113.24,113.37,15881.0,109.0797,109.0893,108.897,109.022,15881.0
2017-01-03 11:05:00,113.42,113.58,113.42,113.54,8907.0,109.0701,109.224,109.0701,109.1855,8907.0
2017-01-03 11:10:00,113.53,113.55,113.44,113.47,6900.0,109.1759,109.1951,109.0893,109.1182,6900.0
2017-01-03 11:15:00,113.46,113.57,113.42,113.47,9234.0,109.1086,109.2143,109.0701,109.1182,9234.0
2017-01-03 11:20:00,113.46,113.56,113.45,113.5,5200.0,109.1086,109.2047,109.0989,109.147,5200.0
2017-01-03 11:25:00,113.5,113.5,113.35,113.39,15522.0,109.147,109.147,109.0028,109.0412,15522.0
2017-01-03 11:30:00,113.39,113.61,113.37,113.55,10112.0,109.0412,109.2528,109.022,109.1951,10112.0
2017-01-03 11:35:00,113.57,113.59,113.35,113.35,4700.0,109.2143,109.2336,109.0028,109.0028,4700.0
2017-01-03 11:40:00,113.32,113.34,113.02,113.08,11761.0,108.9739,108.9932,108.6854,108.7431,11761.0
2017-01-03 11:45:00,113.05,113.17,113.04,113.15,9200.0,108.7143,108.8297,108.7047,108.8104,9200.0
2017-01-03 11:50:00,113.13,113.14,113.01,113.07,8251.0,108.7912,108.8008,108.6758,108.7335,8251.0
2017-01-03 11:55:00,113.06,113.11,112.91,113.11,9906.0,108.7239,108.772,108.5796,108.772,9906.0
2017-01-03 12:00:00,113.09,113.15,112.98,113.06,16200.0,108.7527,108.8104,108.647,108.7239,16200.0
2017-01-03 12:05:00,113.02,113.09,112.94,113.09,11190.0,108.6854,108.7527,108.6085,108.7527,11190.0
2017-01-03 12:10:00,113.07,113.19,113.06,113.19,11600.0,108.7335,108.8489,108.7239,108.8489,11600.0
2017-01-03 12:15:00,113.2,113.28,113.04,113.11,29827.0,108.8585,108.9355,108.7047,108.772,29827.0
2017-01-03 12:20:00,113.11,113.12,112.94,112.97,7430.0,108.772,108.7816,108.6085,108.6373,7430.0
2017-01-03 12:25:00,113.0,113.05,112.93,112.97,7297.0,108.6662,108.7143,108.5989,108.6373,7297.0
2017-01-03 12:30:00,112.96,113.15,112.92,113.06,8600.0,108.6277,108.8104,108.5893,108.7239,8600.0
2017-01-03 12:35:00,113.08,113.08,112.85,112.85,49898.0,108.7431,108.7431,108.5219,108.5219,49898.0
2017-01-03 12:40:00,112.85,112.88,112.6,112.67,9705.0,108.5219,108.5508,108.2815,108.3489,9705.0
2017-01-03 12:45:00,112.63,112.76,112.63,112.73,12006.0,108.3104,108.4354,108.3104,108.4066,12006.0
2017-01-03 12:50:00,112.71,112.72,112.57,112.6,5400.0,108.3873,108.3969,108.2527,108.2815,5400.0
2017-01-03 12:55:00,112.63,112.68,112.6,112.66,13890.0,108.3104,108.3585,108.2815,108.3392,13890.0
2017-01-03 13:00:00,112.64,112.68,112.51,112.57,17295.0,108.32,108.3585,108.195,108.2527,17295.0
2017-01-03 13:05:00,112.56,112.6,112.5,112.51,11770.0,108.2431,108.2815,108.1854,108.195,11770.0
2017-01-03 13:10:00,112.51,112.6,112.44,112.45,31671.0,108.195,108.2815,108.1277,108.1373,31671.0
2017-01-03 13:15:00,112.45,112.5,112.4,112.48,6600.0,108.1373,108.1854,108.0892,108.1661,6600.0
2017-01-03 13:20:00,112.48,112.59,112.47,112.51,15930.0,108.1661,108.2719,108.1565,108.195,15930.0
2017-01-03 13:25:00,112.51,112.51,112.37,112.43,7685.0,108.195,108.195,108.0604,108.1181,7685.0
2017-01-03 13:30:00,112.44,112.5,112.41,112.41,14078.0,108.1277,108.1854,108.0988,108.0988,14078.0
2017-01-03 13:35:00,112.4,112.41,112.32,112.35,14362.0,108.0892,108.0988,108.0123,108.0411,14362.0
2017-01-03 13:40:00,112.34,112.4,112.27,112.39,12954.0,108.0315,108.0892,107.9642,108.0796,12954.0
2017-01-03 13:45:00,112.36,112.38,112.16,112.16,13862.0,108.0507,108.07,107.8584,107.8584,13862.0
2017-01-03 13:50:00,112.16,112.17,112.05,112.1,12525.0,107.8584,107.868,107.7526,107.8007,12525.0
2017-01-03 13:55:00,112.1,112.11,112.02,112.06,9655.0,107.8007,107.8103,107.7238,107.7622,9655.0
2017-01-03 14:00:00,112.06,112.14,112.02,112.11,15102.0,107.7622,107.8392,107.7238,107.8103,15102.0
2017-01-03 14:05:00,112.12,112.33,112.09,112.31,16834.0,107.8199,108.0219,107.7911,108.0027,16834.0
2017-01-03 14:10:00,112.31,112.39,112.23,112.24,17204.0,108.0027,108.0796,107.9257,107.9353,17204.0
2017-01-03 14:15:00,112.23,112.28,111.99,112.05,36019.0,107.9257,107.9738,107.6949,107.7526,36019.0
2017-01-03 14:20:00,112.03,112.11,112.0,112.02,16817.0,107.7334,107.8103,107.7045,107.7238,16817.0
2017-01-03 14:25:00,112.02,112.1,112.01,112.04,12504.0,107.7238,107.8007,107.7142,107.743,12504.0
2017-01-03 14:30:00,112.05,112.11,111.91,111.93,55557.0,107.7526,107.8103,107.618,107.6372,55557.0
2017-01-03 14:35:00,111.92,111.99,111.87,111.95,20943.0,107.6276,107.6949,107.5795,107.6565,20943.0
2017-01-03 14:40:00,111.94,112.0,111.91,112.0,12527.0,107.6468,107.7045,107.618,107.7045,12527.0
2017-01-03 14:45:00,112.01,112.16,111.96,112.08,13599.0,107.7142,107.8584,107.6661,107.7815,13599.0
2017-01-03 14:50:00,112.08,112.1,112.02,112.1,12104.0,107.7815,107.8007,107.7238,107.8007,12104.0
2017-01-03 14:55:00,112.09,112.1,111.96,112.01,42003.0,107.7911,107.8007,107.6661,107.7142,42003.0
2017-01-03 15:00:00,112.02,112.11,111.99,112.03,49866.0,107.7238,107.8103,107.6949,107.7334,49866.0
2017-01-03 15:05:00,112.02,112.22,112.01,112.2,62044.0,107.7238,107.9161,107.7142,107.8969,62044.0
2017-01-03 15:10:00,112.22,112.27,112.15,112.23,15003.0,107.9161,107.9642,107.8488,107.9257,15003.0
2017-01-03 15:15:00,112.27,112.44,112.25,112.31,22958.0,107.9642,108.1277,107.945,108.0027,22958.0
2017-01-03 15:20:00,112.28,112.3,112.15,112.23,18323.0,107.9738,107.993,107.8488,107.9257,18323.0
2017-01-03 15:25:00,112.23,112.23,112.07,112.11,16709.0,107.9257,107.9257,107.7719,107.8103,16709.0
2017-01-03 15:30:00,112.11,112.21,112.07,112.2,16424.0,107.8103,107.9065,107.7719,107.8969,16424.0
2017-01-03 15:35:00,112.22,112.3,112.13,112.3,29242.0,107.9161,107.993,107.8296,107.993,29242.0
2017-01-03 15:40:00,112.32,112.44,112.28,112.32,29774.0,108.0123,108.1277,107.9738,108.0123,29774.0
2017-01-03 15:45:00,112.32,112.42,112.31,112.33,52672.0,108.0123,108.1084,108.0027,108.0219,52672.0
2017-01-03 15:50:00,112.34,112.45,112.25,112.29,157368.0,108.0315,108.1373,107.945,107.9834,157368.0
2017-01-03 15:55:00,112.29,112.49,112.25,112.44,153535.0,107.9834,108.1758,107.945,108.1277,153535.0
2017-01-04 09:30:00,112.97,113.63,112.97,113.22,27470.0,108.6373,109.272,108.6373,108.8778,27470.0
2017-01-04 09:35:00,113.26,113.41,112.81,112.97,27898.0,108.9162,109.0605,108.4835,108.6373,27898.0
2017-01-04 09:40:00,112.99,113.21,112.89,113.08,30695.0,108.6566,108.8681,108.5604,108.7431,30695.0
2017-01-04 09:45:00,113.09,113.19,112.7,112.95,83318.0,108.7527,108.8489,108.3777,108.6181,83318.0
2017-01-04 09:50:00,112.95,113.13,112.95,113.07,71512.0,108.6181,108.7912,108.6181,108.7335,71512.0
2017-01-04 09:55:00,113.06,113.1,112.91,113.05,44968.0,108.7239,108.7624,108.5796,108.7143,44968.0
2017-01-04 10:00:00,113.07,113.34,112.99,113.34,136676.0,108.7335,108.9932,108.6566,108.9932,136676.0
2017-01-04 10:05:00,113.33,113.65,113.33,113.48,25666.0,108.9835,109.2913,108.9835,109.1278,25666.0
2017-01-04 10:10:00,113.51,113.65,113.43,113.56,22315.0,109.1566,109.2913,109.0797,109.2047,22315.0
2017-01-04 10:15:00,113.62,113.67,113.52,113.67,20173.0,109.2624,109.3105,109.1663,109.3105,20173.0
2017-01-04 10:20:00,113.67,113.87,113.65,113.87,25012.0,109.3105,109.5028,109.2913,109.5028,25012.0
2017-01-04 10:25:00,113.86,114.01,113.79,113.81,46583.0,109.4932,109.6375,109.4259,109.4451,46583.0
2017-01-04 10:30:00,113.75,114.18,113.73,114.1,28280.0,109.3874,109.8009,109.3682,109.724,28280.0
2017-01-04 10:35:00,114.04,114.24,113.91,114.24,21009.0,109.6663,109.8586,109.5413,109.8586,21009.0
2017-01-04 10:40:00,114.24,114.28,113.86,113.86,31865.0,109.8586,109.8971,109.4932,109.4932,31865.0
2017-01-04 10:45:00,113.9,114.13,113.87,114.0,24141.0,109.5317,109.7529,109.5028,109.6278,24141.0
2017-01-04 10:50:00,114.07,114.08,113.96,114.08,19136.0,109.6952,109.7048,109.5894,109.7048,19136.0
2017-01-04 10:55:00,114.06,114.06,113.88,113.99,22079.0,109.6855,109.6855,109.5124,109.6182,22079.0
2017-01-04 11:00:00,113.98,114.03,113.78,113.88,53316.0,109.6086,109.6567,109.4163,109.5124,53316.0
2017-01-04 11:05:00,113.89,113.97,113.78,113.88,80634.0,109.5221,109.599,109.4163,109.5124,80634.0
2017-01-04 11:10:00,113.88,113.94,113.8,113.8,51702.0,109.5124,109.5701,109.4355,109.4355,51702.0
2017-01-04 11:15:00,113.84,113.88,113.65,113.67,17098.0,109.474,109.5124,109.2913,109.3105,17098.0
2017-01-04 11:20:00,113.72,113.85,113.7,113.82,25440.0,109.3586,109.4836,109.3393,109.4547,25440.0
2017-01-04 11:25:00,113.84,114.21,113.8,114.21,48700.0,109.474,109.8298,109.4355,109.8298,48700.0
2017-01-04 11:30:00,114.17,114.39,114.12,114.34,181920.0,109.7913,110.0029,109.7432,109.9548,181920.0
2017-01-04 11:35:00,114.31,114.51,114.31,114.48,16840.0,109.926,110.1183,109.926,110.0894,16840.0
2017-01-04 11:40:00,114.51,114.52,114.26,114.3,18528.0,110.1183,110.1279,109.8779,109.9163,18528.0
2017-01-04 11:45:00,114.31,114.41,114.14,114.16,30502.0,109.926,110.0221,109.7625,109.7817,30502.0
2017-01-04 11:50:00,114.13,114.3,114.12,114.3,10700.0,109.7529,109.9163,109.7432,109.9163,10700.0
2017-01-04 11:55:00,114.3,114.44,114.2,114.38,30288.0,109.9163,110.051,109.8202,109.9933,30288.0
2017-01-04 12:00:00,114.4,114.45,114.3,114.37,26294.0,110.0125,110.0606,109.9163,109.9837,26294.0
2017-01-04 12:05:00,114.39,114.39,113.97,114.01,94264.0,110.0029,110.0029,109.599,109.6375,94264.0
2017-01-04 12:10:00,114.01,114.06,113.97,113.98,13297.0,109.6375,109.6855,109.599,109.6086,13297.0
2017-01-04 12:15:00,113.98,114.07,113.95,114.02,30547.0,109.6086,109.6952,109.5798,109.6471,30547.0
2017-01-04 12:20:00,114.03,114.05,113.99,114.0,40313.0,109.6567,109.6759,109.6182,109.6278,40313.0
2017-01-04 12:25:00,114.0,114.03,113.9,113.91,9300.0,109.6278,109.6567,109.5317,109.5413,9300.0
2017-01-04 12:30:00,113.93,114.02,113.93,114.0,7043.0,109.5605,109.6471,109.5605,109.6278,7043.0
2017-01-04 12:35:00,114.01,114.02,113.97,114.01,8307.0,109.6375,109.6471,109.599,109.6375,8307.0
2017-01-04 12:40:00,114.01,114.14,114.0,114.03,46073.0,109.6375,109.7625,109.6278,109.6567,46073.0
2017-01-04 12:45:00,114.03,114.08,113.99,114.01,47912.0,109.6567,109.7048,109.6182,109.6375,47912.0
2017-01-04 12:50:00,114.01,114.01,113.89,113.89,14751.0,109.6375,109.6375,109.5221,109.5221,14751.0
2017-01-04 12:55:00,113.91,113.98,113.83,113.86,7883.0,109.5413,109.6086,109.4644,109.4932,7883.0
2017-01-04 13:00:00,113.87,113.87,113.79,113.81,9300.0,109.5028,109.5028,109.4259,109.4451,9300.0
2017-01-04 13:05:00,113.8,113.9,113.79,113.86,7779.0,109.4355,109.5317,109.4259,109.4932,7779.0
2017-01-04 13:10:00,113.83,113.91,113.83,113.91,5640.0,109.4644,109.5413,109.4644,109.5413,5640.0
2017-01-04 13:15:00,113.89,114.02,113.89,113.97,8726.0,109.5221,109.6471,109.5221,109.599,8726.0
2017-01-04 13:20:00,113.96,114.03,113.95,114.01,6900.0,109.5894,109.6567,109.5798,109.6375,6900.0
2017-01-04 13:25:00,113.99,114.08,113.95,114.0,11887.0,109.6182,109.7048,109.5798,109.6278,11887.0
2017-01-04 13:30:00,114.03,114.06,114.0,114.05,10852.0,109.6567,109.6855,109.6278,109.6759,10852.0
2017-01-04 13:35:00,114.04,114.04,113.95,113.98,20534.0,109.6663,109.6663,109.5798,109.6086,20534.0
2017-01-04 13:40:00,113.96,114.04,113.9,114.02,8100.0,109.5894,109.6663,109.5317,109.6471,8100.0
2017-01-04 13:45:00,114.01,114.04,113.94,113.99,8045.0,109.6375,109.6663,109.5701,109.6182,8045.0
2017-01-04 13:50:00,113.98,114.2,113.95,114.1,24775.0,109.6086,109.8202,109.5798,109.724,24775.0
2017-01-04 13:55:00,114.08,114.13,114.03,114.05,12600.0,109.7048,109.7529,109.6567,109.6759,12600.0
2017-01-04 14:00:00,114.09,114.16,114.08,114.09,14934.0,109.7144,109.7817,109.7048,109.7144,14934.0
2017-01-04 14:05:00,114.07,114.13,114.01,114.02,13790.0,109.6952,109.7529,109.6375,109.6471,13790.0
2017-01-04 14:10:00,114.02,114.11,114.0,114.09,9000.0,109.6471,109.7336,109.6278,109.7144,9000.0
2017-01-04 14:15:00,114.08,114.1,114.0,114.07,48698.0,109.7048,109.724,109.6278,109.6952,48698.0
2017-01-04 14:20:00,114.02,114.06,114.0,114.02,7057.0,109.6471,109.6855,109.6278,109.6471,7057.0
2017-01-04 14:25:00,114.02,114.07,114.0,114.0,18879.0,109.6471,109.6952,109.6278,109.6278,18879.0
2017-01-04 14:30:00,114.02,114.09,114.0,114.01,47002.0,109.6471,109.7144,109.6278,109.6375,47002.0
2017-01-04 14:35:00,114.01,114.05,114.0,114.0,21474.0,109.6375,109.6759,109.6278,109.6278,21474.0
2017-01-04 14:40:00,114.01,114.04,113.94,114.0,8230.0,109.6375,109.6663,109.5701,109.6278,8230.0
2017-01-04 14:45:00,113.99,113.99,113.9,113.99,8387.0,109.6182,109.6182,109.5317,109.6182,8387.0
2017-01-04 14:50:00,113.97,113.99,113.9,113.99,12098.0,109.599,109.6182,109.5317,109.6182,12098.0
2017-01-04 14:55:00,113.98,114.04,113.95,114.04,10841.0,109.6086,109.6663,109.5798,109.6663,10841.0
2017-01-04 15:00:00,114.04,114.05,113.96,113.96,39269.0,109.6663,109.6759,109.5894,109.5894,39269.0
2017-01-04 15:05:00,113.96,114.08,113.96,114.03,112712.0,109.5894,109.7048,109.5894,109.6567,112712.0
2017-01-04 15:10:00,114.02,114.06,113.94,114.04,49201.0,109.6471,109.6855,109.5701,109.6663,49201.0
2017-01-04 15:15:00,114.03,114.04,114.0,114.01,53465.0,109.6567,109.6663,109.6278,109.6375,53465.0
2017-01-04 15:20:00,114.0,114.03,113.93,113.93,19843.0,109.6278,109.6567,109.5605,109.5605,19843.0
2017-01-04 15:25:00,113.93,114.03,113.93,114.0,18912.0,109.5605,109.6567,109.5605,109.6278,18912.0
2017-01-04 15:30:00,114.0,114.01,113.96,114.01,24919.0,109.6278,109.6375,109.5894,109.6375,24919.0
2017-01-04 15:35:00,114.0,114.02,113.96,114.01,36934.0,109.6278,109.6471,109.5894,109.6375,36934.0
2017-01-04 15:40:00,114.01,114.03,113.96,113.97,50281.0,109.6375,109.6567,109.5894,109.599,50281.0
2017-01-04 15:45:00,113.97,113.99,113.93,113.93,32425.0,109.599,109.6182,109.5605,109.5605,32425.0
2017-01-04 15:50:00,113.92,113.97,113.86,113.91,34704.0,109.5509,109.599,109.4932,109.5413,34704.0
2017-01-04 15:55:00,113.92,113.92,113.73,113.74,105915.0,109.5509,109.5509,109.3682,109.3778,105915.0
2017-01-05 10:50:00,113.27,113.3,113.22,113.3,13000.0,108.9258,108.9547,108.8778,108.9547,13000.0
2017-01-05 10:55:00,113.29,113.3,113.2,113.24,12963.0,108.9451,108.9547,108.8585,108.897,12963.0
2017-01-05 11:00:00,113.24,113.4,113.2,113.26,21559.0,108.897,109.0509,108.8585,108.9162,21559.0
2017-01-05 11:05:00,113.21,113.21,112.99,113.05,46118.0,108.8681,108.8681,108.6566,108.7143,46118.0
2017-01-05 11:10:00,113.05,113.26,112.95,113.26,36640.0,108.7143,108.9162,108.6181,108.9162,36640.0
2017-01-05 11:15:00,113.23,113.33,113.13,113.28,89011.0,108.8874,108.9835,108.7912,108.9355,89011.0
2017-01-05 11:20:00,113.29,113.34,113.16,113.3,9850.0,108.9451,108.9932,108.8201,108.9547,9850.0
2017-01-05 11:25:00,113.3,113.32,113.12,113.14,15488.0,108.9547,108.9739,108.7816,108.8008,15488.0
2017-01-05 11:30:00,113.14,113.16,112.95,113.03,51803.0,108.8008,108.8201,108.6181,108.695,51803.0
2017-01-05 11:35:00,112.99,113.19,112.96,113.17,38409.0,108.6566,108.8489,108.6277,108.8297,38409.0
2017-01-05 11:40:00,113.14,113.25,112.92,112.97,32514.0,108.8008,108.9066,108.5893,108.6373,32514.0
2017-01-05 11:45:00,112.94,113.05,112.9,113.01,15660.0,108.6085,108.7143,108.57,108.6758,15660.0
2017-01-05 11:50:00,112.97,113.13,112.93,113.05,14806.0,108.6373,108.7912,108.5989,108.7143,14806.0
2017-01-05 11:55:00,113.08,113.09,112.96,113.03,27604.0,108.7431,108.7527,108.6277,108.695,27604.0
2017-01-05 12:00:00,113.03,113.08,112.97,113.05,19403.0,108.695,108.7431,108.6373,108.7143,19403.0
2017-01-05 12:05:00,113.04,113.06,112.97,113.04,22349.0,108.7047,108.7239,108.6373,108.7047,22349.0
2017-01-05 12:10:00,113.05,113.06,113.0,113.04,6930.0,108.7143,108.7239,108.6662,108.7047,6930.0
2017-01-05 12:15:00,113.05,113.08,113.0,113.01,17419.0,108.7143,108.7431,108.6662,108.6758,17419.0
2017-01-05 12:20:00,113.03,113.05,112.97,113.05,6469.0,108.695,108.7143,108.6373,108.7143,6469.0
2017-01-05 12:25:00,113.04,113.06,113.02,113.03,5897.0,108.7047,108.7239,108.6854,108.695,5897.0
2017-01-05 12:30:00,113.05,113.05,113.01,113.02,5372.0,108.7143,108.7143,108.6758,108.6854,5372.0
2017-01-05 12:35:00,113.03,113.07,112.99,113.04,24368.0,108.695,108.7335,108.6566,108.7047,24368.0
2017-01-05 12:40:00,113.04,113.33,113.01,113.31,60022.0,108.7047,108.9835,108.6758,108.9643,60022.0
2017-01-05 12:45:00,113.32,113.5,113.32,113.45,9323.0,108.9739,109.147,108.9739,109.0989,9323.0
2017-01-05 12:50:00,113.49,113.66,113.48,113.63,10371.0,109.1374,109.3009,109.1278,109.272,10371.0
2017-01-05 12:55:00,113.64,113.76,113.62,113.72,17602.0,109.2816,109.397,109.2624,109.3586,17602.0
2017-01-05 13:00:00,113.77,113.86,113.73,113.83,5189.0,109.4067,109.4932,109.3682,109.4644,5189.0
2017-01-05 13:05:00,113.81,113.99,113.81,113.99,9213.0,109.4451,109.6182,109.4451,109.6182,9213.0
2017-01-05 13:10:00,114.0,114.08,113.96,114.01,5483.0,109.6278,109.7048,109.5894,109.6375,5483.0
2017-01-05 13:15:00,114.01,114.15,114.01,114.08,11625.0,109.6375,109.7721,109.6375,109.7048,11625.0
2017-01-05 13:20:00,114.08,114.17,114.05,114.17,6811.0,109.7048,109.7913,109.6759,109.7913,6811.0
2017-01-05 13:25:00,114.12,114.17,114.1,114.13,4250.0,109.7432,109.7913,109.724,109.7529,4250.0
2017-01-05 13:30:00,114.15,114.17,114.08,114.11,5317.0,109.7721,109.7913,109.7048,109.7336,5317.0
2017-01-05 13:35:00,114.11,114.17,114.09,114.11,3795.0,109.7336,109.7913,109.7144,109.7336,3795.0
2017-01-05 13:40:00,114.12,114.15,114.1,114.1,2965.0,109.7432,109.7721,109.724,109.724,2965.0
2017-01-05 13:45:00,114.15,114.23,114.13,114.23,10666.0,109.7721,109.849,109.7529,109.849,10666.0
2017-01-05 13:50:00,114.24,114.33,114.24,114.32,10035.0,109.8586,109.9452,109.8586,109.9356,10035.0
2017-01-05 13:55:00,114.32,114.43,114.29,114.42,11341.0,109.9356,110.0414,109.9067,110.0317,11341.0
2017-01-05 14:00:00,114.41,114.43,114.31,114.33,7400.0,110.0221,110.0414,109.926,109.9452,7400.0
2017-01-05 14:05:00,114.35,114.39,114.27,114.29,7190.0,109.9644,110.0029,109.8875,109.9067,7190.0
2017-01-05 14:10:00,114.29,114.4,114.29,114.32,3437.0,109.9067,110.0125,109.9067,109.9356,3437.0
2017-01-05 14:15:00,114.32,114.35,114.29,114.33,5082.0,109.9356,109.9644,109.9067,109.9452,5082.0
2017-01-05 14:20:00,114.35,114.4,114.34,114.4,3765.0,109.9644,110.0125,109.9548,110.0125,3765.0
2017-01-05 14:25:00,114.4,114.42,114.36,114.4,6400.0,110.0125,110.0317,109.974,110.0125,6400.0
2017-01-05 14:30:00,114.4,114.47,114.4,114.43,6784.0,110.0125,110.0798,110.0125,110.0414,6784.0
2017-01-05 14:35:00,114.41,114.41,114.33,114.34,7681.0,110.0221,110.0221,109.9452,109.9548,7681.0
2017-01-05 14:40:00,114.35,114.38,114.33,114.35,6870.0,109.9644,109.9933,109.9452,109.9644,6870.0
2017-01-05 14:45:00,114.36,114.4,114.34,114.4,8028.0,109.974,110.0125,109.9548,110.0125,8028.0
2017-01-05 14:50:00,114.4,114.46,114.38,114.44,6973.0,110.0125,110.0702,109.9933,110.051,6973.0
2017-01-05 14:55:00,114.45,114.58,114.45,114.52,8928.0,110.0606,110.1856,110.0606,110.1279,8928.0
2017-01-05 15:00:00,114.51,114.55,114.46,114.47,11185.0,110.1183,110.1567,110.0702,110.0798,11185.0
2017-01-05 15:05:00,114.51,114.51,114.39,114.5,15907.0,110.1183,110.1183,110.0029,110.1087,15907.0
2017-01-05 15:10:00,114.51,114.52,114.41,114.46,20092.0,110.1183,110.1279,110.0221,110.0702,20092.0
2017-01-05 15:15:00,114.51,114.54,114.38,114.38,15105.0,110.1183,110.1471,109.9933,109.9933,15105.0
2017-01-05 15:20:00,114.4,114.54,114.38,114.51,28183.0,110.0125,110.1471,109.9933,110.1183,28183.0
2017-01-05 15:25:00,114.52,114.58,114.47,114.57,19063.0,110.1279,110.1856,110.0798,110.176,19063.0
2017-01-05 15:30:00,114.57,114.72,114.56,114.72,28937.0,110.176,110.3202,110.1664,110.3202,28937.0
2017-01-05 15:35:00,114.71,114.81,114.71,114.75,86924.0,110.3106,110.4068,110.3106,110.3491,86924.0
2017-01-05 15:40:00,114.75,114.83,114.74,114.8,27899.0,110.3491,110.426,110.3395,110.3972,27899.0
2017-01-05 15:45:00,114.8,114.84,114.79,114.79,36659.0,110.3972,110.4356,110.3875,110.3875,36659.0
2017-01-05 15:50:00,114.8,114.8,114.66,114.72,42990.0,110.3972,110.3972,110.2625,110.3202,42990.0
2017-01-05 15:55:00,114.71,114.74,114.62,114.67,73870.0,110.3106,110.3395,110.2241,110.2721,73870.0
2017-01-06 09:30:00,116.42,117.66,116.18,116.5,213639.0,111.955,113.1475,111.7242,112.032,213639.0
2017-01-06 09:35:00,116.45,116.63,116.16,116.22,77428.0,111.9839,112.157,111.705,111.7627,77428.0
2017-01-06 09:40:00,116.28,116.44,116.15,116.4,73763.0,111.8204,111.9743,111.6954,111.9358,73763.0
2017-01-06 09:45:00,116.34,116.43,116.13,116.32,83266.0,111.8781,111.9646,111.6762,111.8589,83266.0
2017-01-06 09:50:00,116.34,116.46,116.28,116.36,133371.0,111.8781,111.9935,111.8204,111.8973,133371.0
2017-01-06 09:55:00,116.34,116.48,116.22,116.38,62519.0,111.8781,112.0127,111.7627,111.9166,62519.0
2017-01-06 10:00:00,116.36,117.05,116.31,116.79,89978.0,111.8973,112.5609,111.8492,112.3108,89978.0
2017-01-06 10:05:00,116.8,117.09,116.68,116.8,34656.0,112.3205,112.5993,112.2051,112.3205,34656.0
2017-01-06 10:10:00,116.84,116.88,116.65,116.65,9757.0,112.3589,112.3974,112.1762,112.1762,9757.0
2017-01-06 10:15:00,116.64,116.65,116.45,116.53,13914.0,112.1666,112.1762,111.9839,112.0608,13914.0
2017-01-06 10:20:00,116.5,116.7,116.45,116.7,24120.0,112.032,112.2243,111.9839,112.2243,24120.0
2017-01-06 10:25:00,116.68,116.69,116.54,116.59,12994.0,112.2051,112.2147,112.0704,112.1185,12994.0
2017-01-06 10:30:00,116.62,116.62,116.37,116.5,12609.0,112.1474,112.1474,111.9069,112.032,12609.0
2017-01-06 10:35:00,116.46,116.63,116.43,116.56,18588.0,111.9935,112.157,111.9646,112.0897,18588.0
2017-01-06 10:40:00,116.52,116.65,116.52,116.59,20615.0,112.0512,112.1762,112.0512,112.1185,20615.0
2017-01-06 10:45:00,116.55,116.95,116.54,116.88,59661.0,112.08,112.4647,112.0704,112.3974,59661.0
2017-01-06 10:50:00,116.86,117.32,116.8,117.29,93839.0,112.3782,112.8205,112.3205,112.7917,93839.0
2017-01-06 10:55:00,117.31,117.5,117.08,117.18,101427.0,112.8109,112.9936,112.5897,112.6859,101427.0
2017-01-06 11:00:00,117.21,117.43,117.2,117.32,26142.0,112.7147,112.9263,112.7051,112.8205,26142.0
2017-01-06 11:05:00,117.33,117.42,117.25,117.37,21821.0,112.8301,112.9167,112.7532,112.8686,21821.0
2017-01-06 11:10:00,117.4,117.45,117.34,117.38,39943.0,112.8974,112.9455,112.8397,112.8782,39943.0
2017-01-06 11:15:00,117.38,117.65,117.37,117.37,41141.0,112.8782,113.1379,112.8686,112.8686,41141.0
2017-01-06 11:20:00,117.39,117.6,117.34,117.57,17596.0,112.8878,113.0898,112.8397,113.0609,17596.0
2017-01-06 11:25:00,117.57,117.6,117.43,117.43,18469.0,113.0609,113.0898,112.9263,112.9263,18469.0
2017-01-06 11:30:00,117.44,117.57,117.42,117.53,39032.0,112.9359,113.0609,112.9167,113.0225,39032.0
2017-01-06 11:35:00,117.53,117.59,117.37,117.42,17281.0,113.0225,113.0802,112.8686,112.9167,17281.0
2017-01-06 11:40:00,117.42,117.47,117.07,117.23,66224.0,112.9167,112.9648,112.5801,112.734,66224.0
2017-01-06 11:45:00,117.23,117.24,116.91,117.03,58940.0,112.734,112.7436,112.4262,112.5416,58940.0
2017-01-06 11:50:00,117.03,117.06,116.78,117.02,21171.0,112.5416,112.5705,112.3012,112.532,21171.0
2017-01-06 11:55:00,117.01,117.1,116.97,117.0,31914.0,112.5224,112.609,112.4839,112.5128,31914.0
2017-01-06 12:00:00,117.02,117.17,116.97,117.11,12612.0,112.532,112.6763,112.4839,112.6186,12612.0
2017-01-06 12:05:00,117.11,117.19,117.05,117.11,25390.0,112.6186,112.6955,112.5609,112.6186,25390.0
2017-01-06 12:10:00,117.16,117.25,117.13,117.19,14364.0,112.6666,112.7532,112.6378,112.6955,14364.0
2017-01-06 12:15:00,117.19,117.32,117.16,117.28,20077.0,112.6955,112.8205,112.6666,112.782,20077.0
2017-01-06 12:20:00,117.32,117.43,117.3,117.39,11390.0,112.8205,112.9263,112.8013,112.8878,11390.0
2017-01-06 12:25:00,117.41,117.5,117.36,117.45,16213.0,112.9071,112.9936,112.859,112.9455,16213.0
2017-01-06 12:30:00,117.46,117.54,117.34,117.5,66108.0,112.9551,113.0321,112.8397,112.9936,66108.0
2017-01-06 12:35:00,117.5,117.54,117.46,117.52,14672.0,112.9936,113.0321,112.9551,113.0128,14672.0
2017-01-06 12:40:00,117.5,117.69,117.5,117.59,45784.0,112.9936,113.1763,112.9936,113.0802,45784.0
2017-01-06 12:45:00,117.59,117.62,117.48,117.54,16850.0,113.0802,113.109,112.9744,113.0321,16850.0
2017-01-06 12:50:00,117.54,117.58,117.52,117.55,66480.0,113.0321,113.0705,113.0128,113.0417,66480.0
2017-01-06 12:55:00,117.56,117.67,117.4,117.64,30973.0,113.0513,113.1571,112.8974,113.1282,30973.0
2017-01-06 13:00:00,117.62,117.88,117.57,117.88,42661.0,113.109,113.359,113.0609,113.359,42661.0
2017-01-06 13:05:00,117.86,117.86,117.69,117.71,8723.0,113.3398,113.3398,113.1763,113.1956,8723.0
2017-01-06 13:10:00,117.72,117.72,117.56,117.59,15485.0,113.2052,113.2052,113.0513,113.0802,15485.0
2017-01-06 13:15:00,117.59,117.62,117.52,117.58,13222.0,113.0802,113.109,113.0128,113.0705,13222.0
2017-01-06 13:20:00,117.59,117.59,117.18,117.28,38543.0,113.0802,113.0802,112.6859,112.782,38543.0
2017-01-06 13:25:00,117.25,117.3,116.89,116.99,39548.0,112.7532,112.8013,112.407,112.5032,39548.0
2017-01-06 13:30:00,117.01,117.13,116.95,117.1,24236.0,112.5224,112.6378,112.4647,112.609,24236.0
2017-01-06 13:35:00,117.07,117.09,116.98,117.07,18105.0,112.5801,112.5993,112.4936,112.5801,18105.0
2017-01-06 13:40:00,117.05,117.09,116.97,117.03,33722.0,112.5609,112.5993,112.4839,112.5416,33722.0
2017-01-06 13:45:00,117.03,117.12,117.01,117.04,23416.0,112.5416,112.6282,112.5224,112.5513,23416.0
2017-01-06 13:50:00,117.05,117.12,117.02,117.04,20877.0,112.5609,112.6282,112.532,112.5513,20877.0
2017-01-06 13:55:00,117.03,117.14,117.02,117.06,43106.0,112.5416,112.6474,112.532,112.5705,43106.0
2017-01-06 14:00:00,117.07,117.37,117.0,117.29,98438.0,112.5801,112.8686,112.5128,112.7917,98438.0
2017-01-06 14:05:00,117.25,117.39,117.24,117.32,14414.0,112.7532,112.8878,112.7436,112.8205,14414.0
2017-01-06 14:10:00,117.37,117.41,117.3,117.34,10500.0,112.8686,112.9071,112.8013,112.8397,10500.0
2017-01-06 14:15:00,117.34,117.4,117.29,117.36,11941.0,112.8397,112.8974,112.7917,112.859,11941.0
2017-01-06 14:20:00,117.35,117.37,117.31,117.31,10032.0,112.8494,112.8686,112.8109,112.8109,10032.0
2017-01-06 14:25:00,117.32,117.34,117.23,117.28,10017.0,112.8205,112.8397,112.734,112.782,10017.0
2017-01-06 14:30:00,117.28,117.33,116.97,116.97,18438.0,112.782,112.8301,112.4839,112.4839,18438.0
2017-01-06 14:35:00,117.02,117.16,117.02,117.07,9246.0,112.532,112.6666,112.532,112.5801,9246.0
2017-01-06 14:40:00,117.08,117.12,117.02,117.04,14274.0,112.5897,112.6282,112.532,112.5513,14274.0
2017-01-06 14:45:00,117.04,117.04,116.77,116.78,11993.0,112.5513,112.5513,112.2916,112.3012,11993.0
2017-01-06 14:50:00,116.81,116.84,116.66,116.69,15717.0,112.3301,112.3589,112.1858,112.2147,15717.0
2017-01-06 14:55:00,116.7,116.86,116.66,116.78,22758.0,112.2243,112.3782,112.1858,112.3012,22758.0
2017-01-06 15:00:00,116.78,116.87,116.75,116.78,14978.0,112.3012,112.3878,112.2724,112.3012,14978.0
2017-01-06 15:05:00,116.8,116.9,116.71,116.78,26377.0,112.3205,112.4166,112.2339,112.3012,26377.0
2017-01-06 15:10:00,116.78,116.83,116.7,116.71,12092.0,112.3012,112.3493,112.2243,112.2339,12092.0
2017-01-06 15:15:00,116.69,116.74,116.67,116.69,45299.0,112.2147,112.2628,112.1954,112.2147,45299.0
2017-01-06 15:20:00,116.7,116.74,116.61,116.67,19141.0,112.2243,112.2628,112.1377,112.1954,19141.0
2017-01-06 15:25:00,116.68,116.68,116.5,116.61,26814.0,112.2051,112.2051,112.032,112.1377,26814.0
2017-01-06 15:30:00,116.6,116.68,116.41,116.47,70990.0,112.1281,112.2051,111.9454,112.0031,70990.0
2017-01-06 15:35:00,116.48,116.55,116.28,116.33,91808.0,112.0127,112.08,111.8204,111.8685,91808.0
2017-01-06 15:40:00,116.34,116.58,116.33,116.58,38203.0,111.8781,112.1089,111.8685,112.1089,38203.0
2017-01-06 15:45:00,116.57,116.66,116.48,116.5,47694.0,112.0993,112.1858,112.0127,112.032,47694.0
2017-01-06 15:50:00,116.5,116.59,116.45,116.45,59997.0,112.032,112.1185,111.9839,111.9839,59997.0
2017-01-06 15:55:00,116.45,116.45,116.31,116.45,82115.0,111.9839,111.9839,111.8492,111.9839,82115.0
2017-01-09 09:30:00,117.89,118.0,116.45,116.51,105839.0,113.3687,113.4744,111.9839,112.0416,105839.0
2017-01-09 09:35:00,116.54,116.7,116.19,116.36,56143.0,112.0704,112.2243,111.7339,111.8973,56143.0
2017-01-09 09:40:00,116.45,116.72,116.28,116.57,53701.0,111.9839,112.2435,111.8204,112.0993,53701.0
2017-01-09 09:45:00,116.58,116.75,116.49,116.6,55649.0,112.1089,112.2724,112.0223,112.1281,55649.0
2017-01-09 09:50:00,116.62,116.78,116.54,116.59,107564.0,112.1474,112.3012,112.0704,112.1185,107564.0
2017-01-09 09:55:00,116.56,116.64,116.38,116.54,77132.0,112.0897,112.1666,111.9166,112.0704,77132.0
2017-01-09 10:00:00,116.55,116.6,116.47,116.49,25095.0,112.08,112.1281,112.0031,112.0223,25095.0
2017-01-09 10:05:00,116.46,116.68,116.14,116.54,69001.0,111.9935,112.2051,111.6858,112.0704,69001.0
2017-01-09 10:10:00,116.54,116.79,116.54,116.75,25115.0,112.0704,112.3108,112.0704,112.2724,25115.0
2017-01-09 10:15:00,116.68,116.85,116.64,116.84,37376.0,112.2051,112.3685,112.1666,112.3589,37376.0
2017-01-09 10:20:00,116.86,116.98,116.72,116.78,61927.0,112.3782,112.4936,112.2435,112.3012,61927.0
2017-01-09 10:25:00,116.79,116.79,116.56,116.6,9800.0,112.3108,112.3108,112.0897,112.1281,9800.0
2017-01-09 10:30:00,116.56,116.78,116.53,116.78,15435.0,112.0897,112.3012,112.0608,112.3012,15435.0
2017-01-09 10:35:00,116.76,116.76,116.53,116.64,12529.0,112.282,112.282,112.0608,112.1666,12529.0
2017-01-09 10:40:00,116.64,116.78,116.63,116.75,16123.0,112.1666,112.3012,112.157,112.2724,16123.0
2017-01-09 10:45:00,116.66,116.78,116.62,116.75,21891.0,112.1858,112.3012,112.1474,112.2724,21891.0
2017-01-09 10:50:00,116.73,116.8,116.62,116.62,25878.0,112.2531,112.3205,112.1474,112.1474,25878.0
2017-01-09 10:55:00,116.63,116.71,116.6,116.64,21754.0,112.157,112.2339,112.1281,112.1666,21754.0
2017-01-09 11:00:00,116.63,116.7,116.61,116.68,9372.0,112.157,112.2243,112.1377,112.2051,9372.0
2017-01-09 11:05:00,116.67,116.83,116.65,116.71,156879.0,112.1954,112.3493,112.1762,112.2339,156879.0
2017-01-09 11:10:00,116.7,116.81,116.69,116.78,31026.0,112.2243,112.3301,112.2147,112.3012,31026.0
2017-01-09 11:15:00,116.78,117.04,116.75,117.02,59765.0,112.3012,112.5513,112.2724,112.532,59765.0
2017-01-09 11:20:00,117.03,117.2,117.0,117.04,51060.0,112.5416,112.7051,112.5128,112.5513,51060.0
2017-01-09 11:25:00,117.07,117.11,117.0,117.03,38758.0,112.5801,112.6186,112.5128,112.5416,38758.0
2017-01-09 11:30:00,117.03,117.14,117.01,117.04,28295.0,112.5416,112.6474,112.5224,112.5513,28295.0
2017-01-09 11:35:00,117.04,117.04,116.94,117.0,19080.0,112.5513,112.5513,112.4551,112.5128,19080.0
2017-01-09 11:40:00,117.0,117.04,116.94,116.97,16727.0,112.5128,112.5513,112.4551,112.4839,16727.0
2017-01-09 11:45:00,116.96,117.0,116.9,116.9,15547.0,112.4743,112.5128,112.4166,112.4166,15547.0
2017-01-09 11:50:00,116.91,116.96,116.86,116.86,30431.0,112.4262,112.4743,112.3782,112.3782,30431.0
2017-01-09 11:55:00,116.88,116.89,116.81,116.86,62067.0,112.3974,112.407,112.3301,112.3782,62067.0
2017-01-09 12:00:00,116.84,117.06,116.68,117.06,115419.0,112.3589,112.5705,112.2051,112.5705,115419.0
2017-01-09 12:05:00,117.04,117.08,116.96,117.02,38095.0,112.5513,112.5897,112.4743,112.532,38095.0
2017-01-09 12:10:00,117.02,117.07,116.96,117.05,27062.0,112.532,112.5801,112.4743,112.5609,27062.0
2017-01-09 12:15:00,117.03,117.09,116.98,117.07,31580.0,112.5416,112.5993,112.4936,112.5801,31580.0
2017-01-09 12:20:00,117.07,117.16,116.73,116.9,89115.0,112.5801,112.6666,112.2531,112.4166,89115.0
2017-01-09 12:25:00,116.92,116.99,116.86,116.91,41638.0,112.4359,112.5032,112.3782,112.4262,41638.0
2017-01-09 12:30:00,116.87,116.93,116.82,116.87,9600.0,112.3878,112.4455,112.3397,112.3878,9600.0
2017-01-09 12:35:00,116.87,116.92,116.83,116.87,10773.0,112.3878,112.4359,112.3493,112.3878,10773.0
2017-01-09 12:40:00,116.83,116.91,116.82,116.88,3547.0,112.3493,112.4262,112.3397,112.3974,3547.0
2017-01-09 12:45:00,116.89,117.0,116.88,116.9,40685.0,112.407,112.5128,112.3974,112.4166,40685.0
2017-01-09 12:50:00,116.9,116.94,116.81,116.81,11029.0,112.4166,112.4551,112.3301,112.3301,11029.0
2017-01-09 12:55:00,116.86,116.88,116.78,116.83,9138.0,112.3782,112.3974,112.3012,112.3493,9138.0
2017-01-09 13:00:00,116.83,116.86,116.75,116.75,14521.0,112.3493,112.3782,112.2724,112.2724,14521.0
2017-01-09 13:05:00,116.74,116.79,116.72,116.79,8035.0,112.2628,112.3108,112.2435,112.3108,8035.0
2017-01-09 13:10:00,116.78,116.85,116.77,116.81,8059.0,112.3012,112.3685,112.2916,112.3301,8059.0
2017-01-09 13:15:00,116.82,116.92,116.82,116.9,11375.0,112.3397,112.4359,112.3397,112.4166,11375.0
2017-01-09 13:20:00,116.9,116.9,116.84,116.89,8665.0,112.4166,112.4166,112.3589,112.407,8665.0
2017-01-09 13:25:00,116.87,116.88,116.8,116.83,7482.0,112.3878,112.3974,112.3205,112.3493,7482.0
2017-01-09 13:30:00,116.83,116.9,116.81,116.86,5711.0,112.3493,112.4166,112.3301,112.3782,5711.0
2017-01-09 13:35:00,116.82,116.88,116.79,116.8,19600.0,112.3397,112.3974,112.3108,112.3205,19600.0
2017-01-09 13:40:00,116.8,116.82,116.76,116.8,12485.0,112.3205,112.3397,112.282,112.3205,12485.0
2017-01-09 13:45:00,116.78,116.85,116.77,116.82,38832.0,112.3012,112.3685,112.2916,112.3397,38832.0
2017-01-09 13:50:00,116.83,117.0,116.8,116.98,51219.0,112.3493,112.5128,112.3205,112.4936,51219.0
2017-01-09 13:55:00,116.98,116.99,116.92,116.99,13716.0,112.4936,112.5032,112.4359,112.5032,13716.0
2017-01-09 14:00:00,116.99,117.02,116.94,117.02,3900.0,112.5032,112.532,112.4551,112.532,3900.0
2017-01-09 14:05:00,117.02,117.11,116.99,117.11,25565.0,112.532,112.6186,112.5032,112.6186,25565.0
2017-01-09 14:10:00,117.08,117.08,116.97,117.08,9119.0,112.5897,112.5897,112.4839,112.5897,9119.0
2017-01-09 14:15:00,117.09,117.26,117.09,117.15,16850.0,112.5993,112.7628,112.5993,112.657,16850.0
2017-01-09 14:20:00,117.13,117.23,117.07,117.09,27607.0,112.6378,112.734,112.5801,112.5993,27607.0
2017-01-09 14:25:00,117.17,117.28,117.14,117.25,9541.0,112.6763,112.782,112.6474,112.7532,9541.0
2017-01-09 14:30:00,117.3,117.3,117.18,117.26,12479.0,112.8013,112.8013,112.6859,112.7628,12479.0
2017-01-09 14:35:00,117.27,117.33,117.19,117.23,31411.0,112.7724,112.8301,112.6955,112.734,31411.0
2017-01-09 14:40:00,117.23,117.26,117.06,117.08,54118.0,112.734,112.7628,112.5705,112.5897,54118.0
2017-01-09 14:45:00,117.09,117.39,117.07,117.3,52141.0,112.5993,112.8878,112.5801,112.8013,52141.0
2017-01-09 14:50:00,117.3,117.33,117.23,117.31,17647.0,112.8013,112.8301,112.734,112.8109,17647.0
2017-01-09 14:55:00,117.3,117.39,117.24,117.39,13252.0,112.8013,112.8878,112.7436,112.8878,13252.0
2017-01-09 15:00:00,117.35,117.5,117.35,117.42,21118.0,112.8494,112.9936,112.8494,112.9167,21118.0
2017-01-09 15:05:00,117.42,117.59,117.38,117.59,30707.0,112.9167,113.0802,112.8782,113.0802,30707.0
2017-01-09 15:10:00,117.57,117.71,117.56,117.71,36878.0,113.0609,113.1956,113.0513,113.1956,36878.0
2017-01-09 15:15:00,117.71,117.86,117.7,117.84,35929.0,113.1956,113.3398,113.1859,113.3206,35929.0
2017-01-09 15:20:00,117.83,117.83,117.49,117.5,122218.0,113.311,113.311,112.984,112.9936,122218.0
2017-01-09 15:25:00,117.49,117.53,117.46,117.5,35872.0,112.984,113.0225,112.9551,112.9936,35872.0
2017-01-09 15:30:00,117.5,117.62,117.48,117.48,99511.0,112.9936,113.109,112.9744,112.9744,99511.0
2017-01-09 15:35:00,117.47,117.67,117.46,117.55,46017.0,112.9648,113.1571,112.9551,113.0417,46017.0
2017-01-09 15:40:00,117.53,117.55,117.4,117.46,46450.0,113.0225,113.0417,112.8974,112.9551,46450.0
2017-01-09 15:45:00,117.46,117.5,117.4,117.44,62761.0,112.9551,112.9936,112.8974,112.9359,62761.0
2017-01-09 15:50:00,117.41,117.46,117.36,117.4,26020.0,112.9071,112.9551,112.859,112.8974,26020.0
2017-01-09 15:55:00,117.4,117.48,117.28,117.31,67595.0,112.8974,112.9744,112.782,112.8109,67595.0
2017-01-10 09:30:00,115.9,116.74,115.7,116.65,108540.0,111.455,112.2628,111.2626,112.1762,108540.0
2017-01-10 09:35:00,116.64,117.1,116.56,116.93,95306.0,112.1666,112.609,112.0897,112.4455,95306.0
2017-01-10 09:40:00,116.88,116.99,116.55,116.55,46593.0,112.3974,112.5032,112.08,112.08,46593.0
2017-01-10 09:45:00,116.56,116.67,116.49,116.59,29121.0,112.0897,112.1954,112.0223,112.1185,29121.0
2017-01-10 09:50:00,116.55,116.76,116.46,116.69,26179.0,112.08,112.282,111.9935,112.2147,26179.0
2017-01-10 09:55:00,116.74,117.02,116.63,116.91,24468.0,112.2628,112.532,112.157,112.4262,24468.0
2017-01-10 10:00:00,116.89,116.99,116.75,116.75,35117.0,112.407,112.5032,112.2724,112.2724,35117.0
2017-01-10 10:05:00,116.77,116.78,116.55,116.58,12636.0,112.2916,112.3012,112.08,112.1089,12636.0
2017-01-10 10:10:00,116.58,116.65,116.49,116.59,55555.0,112.1089,112.1762,112.0223,112.1185,55555.0
2017-01-10 10:15:00,116.58,116.68,116.41,116.46,47568.0,112.1089,112.2051,111.9454,111.9935,47568.0
2017-01-10 10:20:00,116.46,116.56,116.43,116.47,41998.0,111.9935,112.0897,111.9646,112.0031,41998.0
2017-01-10 10:25:00,116.5,116.52,116.33,116.4,17510.0,112.032,112.0512,111.8685,111.9358,17510.0
2017-01-10 10:30:00,116.41,116.43,116.18,116.23,16821.0,111.9454,111.9646,111.7242,111.7723,16821.0
2017-01-10 10:35:00,116.25,116.31,116.2,116.27,33915.0,111.7916,111.8492,111.7435,111.8108,33915.0
2017-01-10 10:40:00,116.25,116.3,116.21,116.28,15444.0,111.7916,111.8396,111.7531,111.8204,15444.0
2017-01-10 10:45:00,116.29,116.41,116.25,116.37,17224.0,111.83,111.9454,111.7916,111.9069,17224.0
2017-01-10 10:50:00,116.37,116.5,116.36,116.45,9624.0,111.9069,112.032,111.8973,111.9839,9624.0
2017-01-10 10:55:00,116.44,116.53,116.43,116.51,15492.0,111.9743,112.0608,111.9646,112.0416,15492.0
2017-01-10 11:00:00,116.5,116.62,116.44,116.58,20652.0,112.032,112.1474,111.9743,112.1089,20652.0
2017-01-10 11:05:00,116.61,116.79,116.53,116.58,125180.0,112.1377,112.3108,112.0608,112.1089,125180.0
2017-01-10 11:10:00,116.58,116.9,116.57,116.79,69752.0,112.1089,112.4166,112.0993,112.3108,69752.0
2017-01-10 11:15:00,116.8,116.97,116.76,116.94,21800.0,112.3205,112.4839,112.282,112.4551,21800.0
2017-01-10 11:20:00,116.93,117.0,116.85,116.89,15679.0,112.4455,112.5128,112.3685,112.407,15679.0
2017-01-10 11:25:00,116.91,116.91,116.65,116.8,99223.0,112.4262,112.4262,112.1762,112.3205,99223.0
2017-01-10 11:30:00,116.82,116.82,116.64,116.71,14269.0,112.3397,112.3397,112.1666,112.2339,14269.0
2017-01-10 11:35:00,116.69,116.87,116.68,116.76,15141.0,112.2147,112.3878,112.2051,112.282,15141.0
2017-01-10 11:40:00,116.73,116.89,116.73,116.75,20156.0,112.2531,112.407,112.2531,112.2724,20156.0
2017-01-10 11:45:00,116.77,116.86,116.75,116.78,153641.0,112.2916,112.3782,112.2724,112.3012,153641.0
2017-01-10 11:50:00,116.75,116.84,116.74,116.84,14627.0,112.2724,112.3589,112.2628,112.3589,14627.0
2017-01-10 11:55:00,116.83,116.89,116.77,116.8,17178.0,112.3493,112.407,112.2916,112.3205,17178.0
2017-01-10 12:00:00,116.8,116.81,116.7,116.75,5712.0,112.3205,112.3301,112.2243,112.2724,5712.0
2017-01-10 12:05:00,116.79,116.88,116.76,116.82,15284.0,112.3108,112.3974,112.282,112.3397,15284.0
2017-01-10 12:10:00,116.83,116.87,116.81,116.87,10400.0,112.3493,112.3878,112.3301,112.3878,10400.0
2017-01-10 12:15:00,116.9,117.04,116.88,117.0,16505.0,112.4166,112.5513,112.3974,112.5128,16505.0
2017-01-10 12:20:00,116.98,117.04,116.88,116.9,67186.0,112.4936,112.5513,112.3974,112.4166,67186.0
2017-01-10 12:25:00,116.91,116.92,116.88,116.9,5461.0,112.4262,112.4359,112.3974,112.4166,5461.0
2017-01-10 12:30:00,116.9,116.91,116.86,116.9,10200.0,112.4166,112.4262,112.3782,112.4166,10200.0
2017-01-10 12:35:00,116.91,116.94,116.87,116.92,27728.0,112.4262,112.4551,112.3878,112.4359,27728.0
2017-01-10 12:40:00,116.91,116.97,116.88,116.9,48149.0,112.4262,112.4839,112.3974,112.4166,48149.0
2017-01-10 12:45:00,116.9,117.02,116.9,117.0,33706.0,112.4166,112.532,112.4166,112.5128,33706.0
2017-01-10 12:50:00,117.0,117.08,116.97,117.03,21446.0,112.5128,112.5897,112.4839,112.5416,21446.0
2017-01-10 12:55:00,117.05,117.26,117.05,117.26,20449.0,112.5609,112.7628,112.5609,112.7628,20449.0
2017-01-10 13:00:00,117.25,117.43,117.25,117.36,29226.0,112.7532,112.9263,112.7532,112.859,29226.0
2017-01-10 13:05:00,117.38,117.74,117.36,117.71,32341.0,112.8782,113.2244,112.859,113.1956,32341.0
2017-01-10 13:10:00,117.72,117.86,117.59,117.84,49904.0,113.2052,113.3398,113.0802,113.3206,49904.0
2017-01-10 13:15:00,117.83,117.87,117.53,117.87,43959.0,113.311,113.3494,113.0225,113.3494,43959.0
2017-01-10 13:20:00,117.83,117.88,117.81,117.88,17087.0,113.311,113.359,113.2917,113.359,17087.0
2017-01-10 13:25:00,117.87,118.04,117.86,118.02,21588.0,113.3494,113.5129,113.3398,113.4937,21588.0
2017-01-10 13:30:00,118.03,118.03,117.86,117.98,14062.0,113.5033,113.5033,113.3398,113.4552,14062.0
2017-01-10 13:35:00,117.99,118.07,117.97,118.0,17900.0,113.4648,113.5417,113.4456,113.4744,17900.0
2017-01-10 13:40:00,118.01,118.25,118.0,118.2,26984.0,113.4841,113.7148,113.4744,113.6668,26984.0
2017-01-10 13:45:00,118.21,118.23,117.96,117.96,11076.0,113.6764,113.6956,113.436,113.436,11076.0
2017-01-10 13:50:00,117.96,117.96,117.66,117.83,32948.0,113.436,113.436,113.1475,113.311,32948.0
2017-01-10 13:55:00,117.8,117.93,117.62,117.73,23830.0,113.2821,113.4071,113.109,113.2148,23830.0
2017-01-10 14:00:00,117.72,117.73,117.55,117.6,29865.0,113.2052,113.2148,113.0417,113.0898,29865.0
2017-01-10 14:05:00,117.58,117.63,117.51,117.63,4900.0,113.0705,113.1186,113.0032,113.1186,4900.0
2017-01-10 14:10:00,117.62,117.66,117.6,117.63,6111.0,113.109,113.1475,113.0898,113.1186,6111.0
2017-01-10 14:15:00,117.64,117.65,117.56,117.65,10233.0,113.1282,113.1379,113.0513,113.1379,10233.0
2017-01-10 14:20:00,117.65,117.74,117.59,117.66,11830.0,113.1379,113.2244,113.0802,113.1475,11830.0
2017-01-10 14:25:00,117.69,117.69,117.52,117.6,8961.0,113.1763,113.1763,113.0128,113.0898,8961.0
2017-01-10 14:30:00,117.56,117.64,117.55,117.62,14689.0,113.0513,113.1282,113.0417,113.109,14689.0
2017-01-10 14:35:00,117.62,117.64,117.52,117.58,9652.0,113.109,113.1282,113.0128,113.0705,9652.0
2017-01-10 14:40:00,117.56,117.65,117.5,117.59,15287.0,113.0513,113.1379,112.9936,113.0802,15287.0
2017-01-10 14:45:00,117.6,117.7,117.58,117.69,18045.0,113.0898,113.1859,113.0705,113.1763,18045.0
2017-01-10 14:50:00,117.68,117.75,117.67,117.71,10940.0,113.1667,113.234,113.1571,113.1956,10940.0
2017-01-10 14:55:00,117.75,117.87,117.7,117.83,20801.0,113.234,113.3494,113.1859,113.311,20801.0
2017-01-10 15:00:00,117.84,117.84,117.76,117.78,39563.0,113.3206,113.3206,113.2436,113.2629,39563.0
2017-01-10 15:05:00,117.77,117.79,117.67,117.79,43420.0,113.2533,113.2725,113.1571,113.2725,43420.0
2017-01-10 15:10:00,117.79,117.83,117.77,117.82,10471.0,113.2725,113.311,113.2533,113.3013,10471.0
2017-01-10 15:15:00,117.81,117.81,117.75,117.79,7694.0,113.2917,113.2917,113.234,113.2725,7694.0
2017-01-10 15:20:00,117.78,117.8,117.72,117.74,12008.0,113.2629,113.2821,113.2052,113.2244,12008.0
2017-01-10 15:25:00,117.77,117.77,117.67,117.71,14016.0,113.2533,113.2533,113.1571,113.1956,14016.0
2017-01-10 15:30:00,117.71,117.85,117.69,117.81,18624.0,113.1956,113.3302,113.1763,113.2917,18624.0
2017-01-10 15:35:00,117.81,117.83,117.71,117.73,54146.0,113.2917,113.311,113.1956,113.2148,54146.0
2017-01-10 15:40:00,117.71,117.75,117.69,117.69,18393.0,113.1956,113.234,113.1763,113.1763,18393.0
2017-01-10 15:45:00,117.68,117.72,117.59,117.71,33459.0,113.1667,113.2052,113.0802,113.1956,33459.0
2017-01-10 15:50:00,117.72,117.73,117.65,117.65,24658.0,113.2052,113.2148,113.1379,113.1379,24658.0
2017-01-10 15:55:00,117.65,117.68,117.58,117.62,43780.0,113.1379,113.1667,113.0705,113.109,43780.0
2017-01-11 09:30:00,118.17,118.2,117.56,117.85,49763.0,113.6379,113.6668,113.0513,113.3302,49763.0
2017-01-11 09:35:00,117.69,117.8,117.14,117.15,90830.0,113.1763,113.2821,112.6474,112.657,90830.0
2017-01-11 09:40:00,117.2,117.73,117.2,117.48,30462.0,112.7051,113.2148,112.7051,112.9744,30462.0
2017-01-11 09:45:00,117.5,117.5,117.19,117.3,33703.0,112.9936,112.9936,112.6955,112.8013,33703.0
2017-01-11 09:50:00,117.29,117.32,116.98,117.19,11493.0,112.7917,112.8205,112.4936,112.6955,11493.0
2017-01-11 09:55:00,117.24,117.24,116.81,116.99,17386.0,112.7436,112.7436,112.3301,112.5032,17386.0
2017-01-11 10:00:00,117.0,117.1,116.85,116.85,15301.0,112.5128,112.609,112.3685,112.3685,15301.0
2017-01-11 10:05:00,116.89,117.0,116.5,116.62,17564.0,112.407,112.5128,112.032,112.1474,17564.0
2017-01-11 10:10:00,116.56,116.61,116.25,116.35,24737.0,112.0897,112.1377,111.7916,111.8877,24737.0
2017-01-11 10:15:00,116.32,116.5,116.32,116.49,23404.0,111.8589,112.032,111.8589,112.0223,23404.0
2017-01-11 10:20:00,116.52,116.53,116.42,116.44,10540.0,112.0512,112.0608,111.955,111.9743,10540.0
2017-01-11 10:25:00,116.42,116.52,116.35,116.5,11569.0,111.955,112.0512,111.8877,112.032,11569.0
2017-01-11 10:30:00,116.49,116.67,116.45,116.61,16887.0,112.0223,112.1954,111.9839,112.1377,16887.0
2017-01-11 10:35:00,116.58,116.74,116.53,116.74,30459.0,112.1089,112.2628,112.0608,112.2628,30459.0
2017-01-11 10:40:00,116.75,116.9,116.68,116.74,30221.0,112.2724,112.4166,112.2051,112.2628,30221.0
2017-01-11 10:45:00,116.74,116.78,116.68,116.77,4769.0,112.2628,112.3012,112.2051,112.2916,4769.0
2017-01-11 10:50:00,116.79,116.82,116.55,116.66,8447.0,112.3108,112.3397,112.08,112.1858,8447.0
2017-01-11 10:55:00,116.63,116.68,116.54,116.68,8245.0,112.157,112.2051,112.0704,112.2051,8245.0
2017-01-11 11:00:00,116.66,116.74,116.62,116.69,4970.0,112.1858,112.2628,112.1474,112.2147,4970.0
2017-01-11 11:05:00,116.68,116.8,116.63,116.75,7420.0,112.2051,112.3205,112.157,112.2724,7420.0
2017-01-11 11:10:00,116.78,116.81,116.73,116.8,14492.0,112.3012,112.3301,112.2531,112.3205,14492.0
2017-01-11 11:15:00,116.8,116.96,116.8,116.95,16238.0,112.3205,112.4743,112.3205,112.4647,16238.0
2017-01-11 11:20:00,116.95,116.99,116.8,116.8,13313.0,112.4647,112.5032,112.3205,112.3205,13313.0
2017-01-11 11:25:00,116.79,116.91,116.69,116.7,16087.0,112.3108,112.4262,112.2147,112.2243,16087.0
2017-01-11 11:30:00,116.69,116.7,116.52,116.6,14885.0,112.2147,112.2243,112.0512,112.1281,14885.0
2017-01-11 11:35:00,116.61,116.63,116.32,116.46,10004.0,112.1377,112.157,111.8589,111.9935,10004.0
2017-01-11 11:40:00,116.44,116.51,116.37,116.51,27670.0,111.9743,112.0416,111.9069,112.0416,27670.0
2017-01-11 11:45:00,116.55,116.69,116.51,116.68,13663.0,112.08,112.2147,112.0416,112.2051,13663.0
2017-01-11 11:50:00,116.65,116.85,116.55,116.83,7500.0,112.1762,112.3685,112.08,112.3493,7500.0
2017-01-11 11:55:00,116.83,116.97,116.76,116.95,8458.0,112.3493,112.4839,112.282,112.4647,8458.0
2017-01-11 12:00:00,116.96,116.96,116.79,116.8,7615.0,112.4743,112.4743,112.3108,112.3205,7615.0
2017-01-11 12:05:00,116.8,116.83,116.67,116.78,6500.0,112.3205,112.3493,112.1954,112.3012,6500.0
2017-01-11 12:10:00,116.79,116.88,116.67,116.68,6532.0,112.3108,112.3974,112.1954,112.2051,6532.0
2017-01-11 12:15:00,116.69,116.74,116.49,116.65,13486.0,112.2147,112.2628,112.0223,112.1762,13486.0
2017-01-11 12:20:00,116.61,116.61,116.41,116.47,7915.0,112.1377,112.1377,111.9454,112.0031,7915.0
2017-01-11 12:25:00,116.49,116.61,116.44,116.59,6816.0,112.0223,112.1377,111.9743,112.1185,6816.0
2017-01-11 12:30:00,116.61,116.65,116.41,116.45,19057.0,112.1377,112.1762,111.9454,111.9839,19057.0
2017-01-11 12:35:00,116.5,116.62,116.48,116.61,14087.0,112.032,112.1474,112.0127,112.1377,14087.0
2017-01-11 12:40:00,116.61,116.61,116.36,116.45,8240.0,112.1377,112.1377,111.8973,111.9839,8240.0
2017-01-11 12:45:00,116.42,116.53,116.34,116.53,33945.0,111.955,112.0608,111.8781,112.0608,33945.0
2017-01-11 12:50:00,116.51,116.6,116.49,116.54,4400.0,112.0416,112.1281,112.0223,112.0704,4400.0
2017-01-11 12:55:00,116.57,116.64,116.49,116.62,8775.0,112.0993,112.1666,112.0223,112.1474,8775.0
2017-01-11 13:00:00,116.59,116.64,116.52,116.52,5600.0,112.1185,112.1666,112.0512,112.0512,5600.0
2017-01-11 13:05:00,116.52,116.61,116.48,116.48,4100.0,112.0512,112.1377,112.0127,112.0127,4100.0
2017-01-11 13:10:00,116.49,116.53,116.34,116.52,12337.0,112.0223,112.0608,111.8781,112.0512,12337.0
2017-01-11 13:15:00,116.53,116.58,116.45,116.55,9353.0,112.0608,112.1089,111.9839,112.08,9353.0
2017-01-11 13:20:00,116.54,116.64,116.47,116.55,9300.0,112.0704,112.1666,112.0031,112.08,9300.0
2017-01-11 13:25:00,116.52,116.52,116.32,116.45,12240.0,112.0512,112.0512,111.8589,111.9839,12240.0
2017-01-11 13:30:00,116.48,116.51,116.39,116.51,6550.0,112.0127,112.0416,111.9262,112.0416,6550.0
2017-01-11 13:35:00,116.51,116.67,116.47,116.61,6400.0,112.0416,112.1954,112.0031,112.1377,6400.0
2017-01-11 13:40:00,116.58,116.67,116.56,116.66,3585.0,112.1089,112.1954,112.0897,112.1858,3585.0
2017-01-11 13:45:00,116.65,116.69,116.61,116.63,4569.0,112.1762,112.2147,112.1377,112.157,4569.0
2017-01-11 13:50:00,116.61,116.69,116.6,116.69,2810.0,112.1377,112.2147,112.1281,112.2147,2810.0
2017-01-11 13:55:00,116.67,116.82,116.66,116.82,19234.0,112.1954,112.3397,112.1858,112.3397,19234.0
2017-01-11 14:00:00,116.82,116.92,116.81,116.9,5500.0,112.3397,112.4359,112.3301,112.4166,5500.0
2017-01-11 14:05:00,116.91,117.02,116.9,116.95,5889.0,112.4262,112.532,112.4166,112.4647,5889.0
2017-01-11 14:10:00,116.98,117.06,116.92,117.05,4139.0,112.4936,112.5705,112.4359,112.5609,4139.0
2017-01-11 14:15:00,117.07,117.14,116.99,117.01,5917.0,112.5801,112.6474,112.5032,112.5224,5917.0
2017-01-11 14:20:00,117.01,117.18,116.99,117.02,26559.0,112.5224,112.6859,112.5032,112.532,26559.0
2017-01-11 14:25:00,117.0,117.02,116.88,116.89,17968.0,112.5128,112.532,112.3974,112.407,17968.0
2017-01-11 14:30:00,116.9,117.34,116.9,117.3,12364.0,112.4166,112.8397,112.4166,112.8013,12364.0
2017-01-11 14:35:00,117.3,117.47,117.28,117.35,7023.0,112.8013,112.9648,112.782,112.8494,7023.0
2017-01-11 14:40:00,117.33,117.39,117.25,117.28,11209.0,112.8301,112.8878,112.7532,112.782,11209.0
2017-01-11 14:45:00,117.28,117.31,117.21,117.29,11568.0,112.782,112.8109,112.7147,112.7917,11568.0
2017-01-11 14:50:00,117.29,117.35,117.29,117.31,7062.0,112.7917,112.8494,112.7917,112.8109,7062.0
2017-01-11 14:55:00,117.34,117.36,117.25,117.3,12499.0,112.8397,112.859,112.7532,112.8013,12499.0
2017-01-11 15:00:00,117.3,117.3,117.19,117.25,13216.0,112.8013,112.8013,112.6955,112.7532,13216.0
2017-01-11 15:05:00,117.25,117.4,117.25,117.36,17317.0,112.7532,112.8974,112.7532,112.859,17317.0
2017-01-11 15:10:00,117.37,117.41,117.33,117.37,12332.0,112.8686,112.9071,112.8301,112.8686,12332.0
2017-01-11 15:15:00,117.35,117.41,117.35,117.37,16631.0,112.8494,112.9071,112.8494,112.8686,16631.0
2017-01-11 15:20:00,117.38,117.4,117.32,117.35,8624.0,112.8782,112.8974,112.8205,112.8494,8624.0
2017-01-11 15:25:00,117.34,117.34,117.2,117.25,18333.0,112.8397,112.8397,112.7051,112.7532,18333.0
2017-01-11 15:30:00,117.25,117.33,117.25,117.33,20205.0,112.7532,112.8301,112.7532,112.8301,20205.0
2017-01-11 15:35:00,117.33,117.42,117.26,117.29,18212.0,112.8301,112.9167,112.7628,112.7917,18212.0
2017-01-11 15:40:00,117.29,117.3,117.21,117.22,17074.0,112.7917,112.8013,112.7147,112.7243,17074.0
2017-01-11 15:45:00,117.22,117.34,117.19,117.24,42124.0,112.7243,112.8397,112.6955,112.7436,42124.0
2017-01-11 15:50:00,117.24,117.34,117.22,117.22,48635.0,112.7436,112.8397,112.7243,112.7243,48635.0
2017-01-11 15:55:00,117.23,117.23,117.12,117.22,78678.0,112.734,112.734,112.6282,112.7243,78678.0
2017-01-12 09:30:00,117.01,117.43,117.01,117.43,20420.0,112.5224,112.9263,112.5224,112.9263,20420.0
2017-01-12 09:35:00,117.26,117.26,116.47,116.56,8990.0,112.7628,112.7628,112.0031,112.0897,8990.0
2017-01-12 09:40:00,116.5,116.59,116.41,116.51,19587.0,112.032,112.1185,111.9454,112.0416,19587.0
2017-01-12 09:45:00,116.49,116.99,116.49,116.99,16450.0,112.0223,112.5032,112.0223,112.5032,16450.0
2017-01-12 09:50:00,117.0,117.01,116.68,116.7,12500.0,112.5128,112.5224,112.2051,112.2243,12500.0
2017-01-12 09:55:00,116.65,116.96,116.59,116.83,14180.0,112.1762,112.4743,112.1185,112.3493,14180.0
2017-01-12 10:00:00,116.81,116.88,116.59,116.71,19968.0,112.3301,112.3974,112.1185,112.2339,19968.0
2017-01-12 10:05:00,116.69,116.7,116.5,116.61,23652.0,112.2147,112.2243,112.032,112.1377,23652.0
2017-01-12 10:10:00,116.62,116.77,116.57,116.65,33170.0,112.1474,112.2916,112.0993,112.1762,33170.0
2017-01-12 10:15:00,116.66,116.78,116.6,116.65,11279.0,112.1858,112.3012,112.1281,112.1762,11279.0
2017-01-12 10:20:00,116.65,116.89,116.64,116.87,26026.0,112.1762,112.407,112.1666,112.3878,26026.0
2017-01-12 10:25:00,116.89,117.02,116.79,116.95,24600.0,112.407,112.532,112.3108,112.4647,24600.0
2017-01-12 10:30:00,116.97,117.01,116.85,117.01,40681.0,112.4839,112.5224,112.3685,112.5224,40681.0
2017-01-12 10:35:00,117.03,117.05,116.67,116.7,20575.0,112.5416,112.5609,112.1954,112.2243,20575.0
2017-01-12 10:40:00,116.68,117.02,116.68,116.95,16365.0,112.2051,112.532,112.2051,112.4647,16365.0
2017-01-12 10:45:00,116.95,117.04,116.92,116.99,12839.0,112.4647,112.5513,112.4359,112.5032,12839.0
2017-01-12 10:50:00,117.0,117.04,116.9,116.92,12423.0,112.5128,112.5513,112.4166,112.4359,12423.0
2017-01-12 10:55:00,116.93,117.02,116.88,116.95,23197.0,112.4455,112.532,112.3974,112.4647,23197.0
2017-01-12 11:00:00,116.93,116.94,116.65,116.67,17984.0,112.4455,112.4551,112.1762,112.1954,17984.0
2017-01-12 11:05:00,116.66,116.8,116.65,116.76,32825.0,112.1858,112.3205,112.1762,112.282,32825.0
2017-01-12 11:10:00,116.73,116.96,116.71,116.93,6899.0,112.2531,112.4743,112.2339,112.4455,6899.0
2017-01-12 11:15:00,116.96,117.1,116.85,116.89,16894.0,112.4743,112.609,112.3685,112.407,16894.0
2017-01-12 11:20:00,116.88,117.12,116.85,117.11,17006.0,112.3974,112.6282,112.3685,112.6186,17006.0
2017-01-12 11:25:00,117.08,117.14,117.01,117.1,30903.0,112.5897,112.6474,112.5224,112.609,30903.0
2017-01-12 11:30:00,117.1,117.17,117.02,117.07,7468.0,112.609,112.6763,112.532,112.5801,7468.0
2017-01-12 11:35:00,117.1,117.34,117.1,117.34,11253.0,112.609,112.8397,112.609,112.8397,11253.0
2017-01-12 11:40:00,117.29,117.42,117.26,117.42,36677.0,112.7917,112.9167,112.7628,112.9167,36677.0
2017-01-12 11:45:00,117.44,117.55,117.44,117.49,29714.0,112.9359,113.0417,112.9359,112.984,29714.0
2017-01-12 11:50:00,117.49,117.5,117.34,117.34,4500.0,112.984,112.9936,112.8397,112.8397,4500.0
2017-01-12 11:55:00,117.31,117.31,117.15,117.23,9556.0,112.8109,112.8109,112.657,112.734,9556.0
2017-01-12 12:00:00,117.23,117.33,117.21,117.33,4047.0,112.734,112.8301,112.7147,112.8301,4047.0
2017-01-12 12:05:00,117.31,117.31,117.16,117.19,3000.0,112.8109,112.8109,112.6666,112.6955,3000.0
2017-01-12 12:10:00,117.19,117.32,117.17,117.29,12123.0,112.6955,112.8205,112.6763,112.7917,12123.0
2017-01-12 12:15:00,117.29,117.4,117.29,117.39,6200.0,112.7917,112.8974,112.7917,112.8878,6200.0
2017-01-12 12:20:00,117.39,117.41,117.27,117.37,10308.0,112.8878,112.9071,112.7724,112.8686,10308.0
2017-01-12 12:25:00,117.36,117.5,117.35,117.45,16705.0,112.859,112.9936,112.8494,112.9455,16705.0
2017-01-12 12:30:00,117.45,117.53,117.45,117.48,8200.0,112.9455,113.0225,112.9455,112.9744,8200.0
2017-01-12 12:35:00,117.53,117.64,117.53,117.57,6846.0,113.0225,113.1282,113.0225,113.0609,6846.0
2017-01-12 12:40:00,117.57,117.63,117.55,117.57,10205.0,113.0609,113.1186,113.0417,113.0609,10205.0
2017-01-12 12:45:00,117.56,117.59,117.51,117.52,7055.0,113.0513,113.0802,113.0032,113.0128,7055.0
2017-01-12 12:50:00,117.5,117.56,117.49,117.53,2911.0,112.9936,113.0513,112.984,113.0225,2911.0
2017-01-12 12:55:00,117.55,117.57,117.51,117.53,4991.0,113.0417,113.0609,113.0032,113.0225,4991.0
2017-01-12 13:00:00,117.55,117.58,117.5,117.54,10011.0,113.0417,113.0705,112.9936,113.0321,10011.0
2017-01-12 13:05:00,117.5,117.5,117.38,117.42,17602.0,112.9936,112.9936,112.8782,112.9167,17602.0
2017-01-12 13:10:00,117.43,117.49,117.37,117.49,12084.0,112.9263,112.984,112.8686,112.984,12084.0
2017-01-12 13:15:00,117.5,117.55,117.38,117.41,5485.0,112.9936,113.0417,112.8782,112.9071,5485.0
2017-01-12 13:20:00,117.4,117.45,117.33,117.39,4180.0,112.8974,112.9455,112.8301,112.8878,4180.0
2017-01-12 13:25:00,117.36,117.4,117.33,117.34,4210.0,112.859,112.8974,112.8301,112.8397,4210.0
2017-01-12 13:30:00,117.34,117.37,117.31,117.35,4833.0,112.8397,112.8686,112.8109,112.8494,4833.0
2017-01-12 13:35:00,117.37,117.52,117.36,117.47,11288.0,112.8686,113.0128,112.859,112.9648,11288.0
2017-01-12 13:40:00,117.48,117.57,117.48,117.54,4770.0,112.9744,113.0609,112.9744,113.0321,4770.0
2017-01-12 13:45:00,117.49,117.6,117.46,117.58,9925.0,112.984,113.0898,112.9551,113.0705,9925.0
2017-01-12 13:50:00,117.58,117.64,117.54,117.6,8882.0,113.0705,113.1282,113.0321,113.0898,8882.0
2017-01-12 13:55:00,117.55,117.58,117.51,117.51,1800.0,113.0417,113.0705,113.0032,113.0032,1800.0
2017-01-12 14:00:00,117.51,117.59,117.47,117.59,4600.0,113.0032,113.0802,112.9648,113.0802,4600.0
2017-01-12 14:05:00,117.58,117.59,117.5,117.55,4295.0,113.0705,113.0802,112.9936,113.0417,4295.0
2017-01-12 14:10:00,117.53,117.6,117.52,117.54,1411.0,113.0225,113.0898,113.0128,113.0321,1411.0
2017-01-12 14:15:00,117.58,117.68,117.54,117.68,18777.0,113.0705,113.1667,113.0321,113.1667,18777.0
2017-01-12 14:20:00,117.69,117.7,117.58,117.58,2600.0,113.1763,113.1859,113.0705,113.0705,2600.0
2017-01-12 14:25:00,117.59,117.66,117.59,117.66,3920.0,113.0802,113.1475,113.0802,113.1475,3920.0
2017-01-12 14:30:00,117.67,117.85,117.66,117.81,15125.0,113.1571,113.3302,113.1475,113.2917,15125.0
2017-01-12 14:35:00,117.83,117.85,117.75,117.76,4400.0,113.311,113.3302,113.234,113.2436,4400.0
2017-01-12 14:40:00,117.79,117.79,117.68,117.73,5421.0,113.2725,113.2725,113.1667,113.2148,5421.0
2017-01-12 14:45:00,117.75,117.75,117.52,117.62,11820.0,113.234,113.234,113.0128,113.109,11820.0
2017-01-12 14:50:00,117.62,117.7,117.61,117.67,6668.0,113.109,113.1859,113.0994,113.1571,6668.0
2017-01-12 14:55:00,117.67,117.76,117.66,117.71,9959.0,113.1571,113.2436,113.1475,113.1956,9959.0
2017-01-12 15:00:00,117.72,117.75,117.65,117.66,23383.0,113.2052,113.234,113.1379,113.1475,23383.0
2017-01-12 15:05:00,117.67,117.72,117.61,117.7,9908.0,113.1571,113.2052,113.0994,113.1859,9908.0
2017-01-12 15:10:00,117.69,117.74,117.68,117.7,5825.0,113.1763,113.2244,113.1667,113.1859,5825.0
2017-01-12 15:15:00,117.7,117.76,117.64,117.67,11061.0,113.1859,113.2436,113.1282,113.1571,11061.0
2017-01-12 15:20:00,117.67,117.71,117.65,117.7,10289.0,113.1571,113.1956,113.1379,113.1859,10289.0
2017-01-12 15:25:00,117.67,117.72,117.67,117.7,6055.0,113.1571,113.2052,113.1571,113.1859,6055.0
2017-01-12 15:30:00,117.71,117.81,117.7,117.81,15959.0,113.1956,113.2917,113.1859,113.2917,15959.0
2017-01-12 15:35:00,117.79,117.87,117.75,117.85,15616.0,113.2725,113.3494,113.234,113.3302,15616.0
2017-01-12 15:40:00,117.86,117.88,117.75,117.77,27991.0,113.3398,113.359,113.234,113.2533,27991.0
2017-01-12 15:45:00,117.76,117.81,117.75,117.78,15522.0,113.2436,113.2917,113.234,113.2629,15522.0
2017-01-12 15:50:00,117.8,117.96,117.78,117.96,41913.0,113.2821,113.436,113.2629,113.436,41913.0
2017-01-12 15:55:00,117.95,118.12,117.94,118.01,89873.0,113.4264,113.5898,113.4167,113.4841,89873.0
2017-01-13 09:30:00,118.01,118.5,117.81,118.48,40621.0,113.4841,113.9553,113.2917,113.936,40621.0
2017-01-13 09:35:00,118.49,118.49,118.02,118.07,5723.0,113.9456,113.9456,113.4937,113.5417,5723.0
2017-01-13 09:40:00,118.09,118.27,118.05,118.25,25284.0,113.561,113.7341,113.5225,113.7148,25284.0
2017-01-13 09:45:00,118.25,118.4,118.19,118.34,38976.0,113.7148,113.8591,113.6571,113.8014,38976.0
2017-01-13 09:50:00,118.38,118.39,118.19,118.28,25362.0,113.8399,113.8495,113.6571,113.7437,25362.0
2017-01-13 09:55:00,118.28,118.33,118.11,118.19,23558.0,113.7437,113.7918,113.5802,113.6571,23558.0
2017-01-13 10:00:00,118.21,118.3,118.14,118.2,17254.0,113.6764,113.7629,113.6091,113.6668,17254.0
2017-01-13 10:05:00,118.23,118.26,118.12,118.23,13260.0,113.6956,113.7245,113.5898,113.6956,13260.0
2017-01-13 10:10:00,118.23,118.6,118.23,118.44,38627.0,113.6956,114.0514,113.6956,113.8976,38627.0
2017-01-13 10:15:00,118.44,118.58,118.42,118.43,18645.0,113.8976,114.0322,113.8783,113.8879,18645.0
2017-01-13 10:20:00,118.38,118.39,118.15,118.15,8951.0,113.8399,113.8495,113.6187,113.6187,8951.0
2017-01-13 10:25:00,118.17,118.35,118.1,118.17,17869.0,113.6379,113.811,113.5706,113.6379,17869.0
2017-01-13 10:30:00,118.15,118.27,118.15,118.27,6600.0,113.6187,113.7341,113.6187,113.7341,6600.0
2017-01-13 10:35:00,118.27,118.45,118.26,118.45,11522.0,113.7341,113.9072,113.7245,113.9072,11522.0
2017-01-13 10:40:00,118.41,118.48,118.38,118.45,14813.0,113.8687,113.936,113.8399,113.9072,14813.0
2017-01-13 10:45:00,118.46,118.54,118.45,118.45,9388.0,113.9168,113.9937,113.9072,113.9072,9388.0
2017-01-13 10:50:00,118.47,118.65,118.47,118.65,19569.0,113.9264,114.0995,113.9264,114.0995,19569.0
2017-01-13 10:55:00,118.65,118.68,118.6,118.64,11313.0,114.0995,114.1284,114.0514,114.0899,11313.0
2017-01-13 11:00:00,118.63,118.76,118.6,118.69,30169.0,114.0803,114.2053,114.0514,114.138,30169.0
2017-01-13 11:05:00,118.69,118.77,118.65,118.74,26058.0,114.138,114.2149,114.0995,114.1861,26058.0
2017-01-13 11:10:00,118.75,119.06,118.75,119.06,26349.0,114.1957,114.4938,114.1957,114.4938,26349.0
2017-01-13 11:15:00,119.05,119.23,119.05,119.22,21536.0,114.4842,114.6573,114.4842,114.6476,21536.0
2017-01-13 11:20:00,119.21,119.35,119.19,119.35,27321.0,114.638,114.7727,114.6188,114.7727,27321.0
2017-01-13 11:25:00,119.33,119.47,119.33,119.42,24510.0,114.7534,114.8881,114.7534,114.84,24510.0
2017-01-13 11:30:00,119.42,119.44,119.29,119.39,31542.0,114.84,114.8592,114.715,114.8111,31542.0
2017-01-13 11:35:00,119.39,119.7,119.38,119.68,35347.0,114.8111,115.1092,114.8015,115.09,35347.0
2017-01-13 11:40:00,119.65,120.44,119.5,119.96,123755.0,115.0612,115.8209,114.9169,115.3593,123755.0
2017-01-13 11:45:00,119.93,120.18,119.86,120.03,44989.0,115.3304,115.5708,115.2631,115.4266,44989.0
2017-01-13 11:50:00,120.02,120.16,119.89,119.98,38797.0,115.417,115.5516,115.2919,115.3785,38797.0
2017-01-13 11:55:00,119.97,120.1,119.9,120.01,93880.0,115.3689,115.4939,115.3016,115.4073,93880.0
2017-01-13 12:00:00,120.01,120.01,119.68,119.7,30886.0,115.4073,115.4073,115.09,115.1092,30886.0
2017-01-13 12:05:00,119.71,119.86,119.55,119.6,20809.0,115.1189,115.2631,114.965,115.0131,20809.0
2017-01-13 12:10:00,119.57,119.62,119.46,119.62,15591.0,114.9842,115.0323,114.8784,115.0323,15591.0
2017-01-13 12:15:00,119.6,119.95,119.57,119.95,16396.0,115.0131,115.3496,114.9842,115.3496,16396.0
2017-01-13 12:20:00,119.95,119.95,119.71,119.74,32424.0,115.3496,115.3496,115.1189,115.1477,32424.0
2017-01-13 12:25:00,119.72,119.72,119.63,119.68,7708.0,115.1285,115.1285,115.0419,115.09,7708.0
2017-01-13 12:30:00,119.65,119.75,119.61,119.75,11088.0,115.0612,115.1573,115.0227,115.1573,11088.0
2017-01-13 12:35:00,119.73,119.97,119.72,119.92,17229.0,115.1381,115.3689,115.1285,115.3208,17229.0
2017-01-13 12:40:00,119.92,120.15,119.9,120.11,39994.0,115.3208,115.542,115.3016,115.5035,39994.0
2017-01-13 12:45:00,120.07,120.07,119.73,119.73,8759.0,115.465,115.465,115.1381,115.1381,8759.0
2017-01-13 12:50:00,119.75,120.03,119.73,119.96,38166.0,115.1573,115.4266,115.1381,115.3593,38166.0
2017-01-13 12:55:00,119.96,120.21,119.93,120.2,31477.0,115.3593,115.5997,115.3304,115.5901,31477.0
2017-01-13 13:00:00,120.2,120.28,120.19,120.19,47690.0,115.5901,115.667,115.5804,115.5804,47690.0
2017-01-13 13:05:00,120.19,120.29,120.02,120.02,42799.0,115.5804,115.6766,115.417,115.417,42799.0
2017-01-13 13:10:00,120.02,120.06,119.91,119.97,20284.0,115.417,115.4554,115.3112,115.3689,20284.0
2017-01-13 13:15:00,119.99,119.99,119.91,119.94,14389.0,115.3881,115.3881,115.3112,115.34,14389.0
2017-01-13 13:20:00,119.93,119.97,119.71,119.75,22807.0,115.3304,115.3689,115.1189,115.1573,22807.0
2017-01-13 13:25:00,119.73,119.76,119.68,119.75,7300.0,115.1381,115.1669,115.09,115.1573,7300.0
2017-01-13 13:30:00,119.77,119.82,119.63,119.63,8640.0,115.1766,115.2246,115.0419,115.0419,8640.0
2017-01-13 13:35:00,119.65,119.68,119.55,119.57,19452.0,115.0612,115.09,114.965,114.9842,19452.0
2017-01-13 13:40:00,119.57,119.58,119.4,119.5,11790.0,114.9842,114.9938,114.8207,114.9169,11790.0
2017-01-13 13:45:00,119.51,119.58,119.47,119.52,16367.0,114.9265,114.9938,114.8881,114.9361,16367.0
2017-01-13 13:50:00,119.51,119.65,119.45,119.65,13556.0,114.9265,115.0612,114.8688,115.0612,13556.0
2017-01-13 13:55:00,119.62,119.64,119.56,119.58,21151.0,115.0323,115.0515,114.9746,114.9938,21151.0
2017-01-13 14:00:00,119.58,119.61,119.53,119.55,11784.0,114.9938,115.0227,114.9458,114.965,11784.0
2017-01-13 14:05:00,119.54,119.63,119.53,119.57,13851.0,114.9554,115.0419,114.9458,114.9842,13851.0
2017-01-13 14:10:00,119.54,119.59,119.53,119.56,8899.0,114.9554,115.0035,114.9458,114.9746,8899.0
2017-01-13 14:15:00,119.53,119.57,119.52,119.55,11841.0,114.9458,114.9842,114.9361,114.965,11841.0
2017-01-13 14:20:00,119.55,119.59,119.49,119.52,14760.0,114.965,115.0035,114.9073,114.9361,14760.0
2017-01-13 14:25:00,119.51,119.54,119.3,119.32,13006.0,114.9265,114.9554,114.7246,114.7438,13006.0
2017-01-13 14:30:00,119.26,119.32,119.23,119.29,10409.0,114.6861,114.7438,114.6573,114.715,10409.0
2017-01-13 14:35:00,119.3,119.31,119.21,119.22,15366.0,114.7246,114.7342,114.638,114.6476,15366.0
2017-01-13 14:40:00,119.21,119.23,119.12,119.21,11444.0,114.638,114.6573,114.5515,114.638,11444.0
2017-01-13 14:45:00,119.21,119.3,119.2,119.3,12701.0,114.638,114.7246,114.6284,114.7246,12701.0
2017-01-13 14:50:00,119.31,119.33,119.22,119.26,9552.0,114.7342,114.7534,114.6476,114.6861,9552.0
2017-01-13 14:55:00,119.25,119.37,119.25,119.34,11782.0,114.6765,114.7919,114.6765,114.763,11782.0
2017-01-13 15:00:00,119.35,119.36,119.31,119.34,8528.0,114.7727,114.7823,114.7342,114.763,8528.0
2017-01-13 15:05:00,119.33,119.33,119.22,119.22,13010.0,114.7534,114.7534,114.6476,114.6476,13010.0
2017-01-13 15:10:00,119.22,119.29,119.2,119.26,16960.0,114.6476,114.715,114.6284,114.6861,16960.0
2017-01-13 15:15:00,119.26,119.3,119.23,119.26,12729.0,114.6861,114.7246,114.6573,114.6861,12729.0
2017-01-13 15:20:00,119.26,119.28,119.15,119.18,55574.0,114.6861,114.7053,114.5803,114.6092,55574.0
2017-01-13 15:25:00,119.18,119.19,119.0,119.02,50338.0,114.6092,114.6188,114.4361,114.4553,50338.0
2017-01-13 15:30:00,119.02,119.02,118.87,118.87,21118.0,114.4553,114.4553,114.3111,114.3111,21118.0
2017-01-13 15:35:00,118.88,119.02,118.88,118.95,31178.0,114.3207,114.4553,114.3207,114.388,31178.0
2017-01-13 15:40:00,118.95,119.02,118.94,119.0,33927.0,114.388,114.4553,114.3784,114.4361,33927.0
2017-01-13 15:45:00,118.98,118.98,118.75,118.76,45366.0,114.4168,114.4168,114.1957,114.2053,45366.0
2017-01-13 15:50:00,118.75,118.81,118.61,118.62,72504.0,114.1957,114.2534,114.061,114.0707,72504.0
2017-01-13 15:55:00,118.62,118.83,118.61,118.81,116459.0,114.0707,114.2726,114.061,114.2534,116459.0
2017-01-17 09:30:00,119.29,119.72,119.13,119.41,42980.0,114.715,115.1285,114.5611,114.8304,42980.0
2017-01-17 09:35:00,119.48,119.57,119.34,119.47,19129.0,114.8977,114.9842,114.763,114.8881,19129.0
2017-01-17 09:40:00,119.38,119.64,119.26,119.64,27326.0,114.8015,115.0515,114.6861,115.0515,27326.0
2017-01-17 09:45:00,119.62,119.62,119.25,119.3,16800.0,115.0323,115.0323,114.6765,114.7246,16800.0
2017-01-17 09:50:00,119.34,119.56,119.25,119.55,14591.0,114.763,114.9746,114.6765,114.965,14591.0
2017-01-17 09:55:00,119.55,119.97,119.54,119.83,52449.0,114.965,115.3689,114.9554,115.2342,52449.0
2017-01-17 10:00:00,119.86,119.9,119.52,119.66,7964.0,115.2631,115.3016,114.9361,115.0708,7964.0
2017-01-17 10:05:00,119.64,119.91,119.55,119.8,16593.0,115.0515,115.3112,114.965,115.2054,16593.0
2017-01-17 10:10:00,119.8,120.01,119.8,119.95,58330.0,115.2054,115.4073,115.2054,115.3496,58330.0
2017-01-17 10:15:00,119.92,119.97,119.9,119.92,19915.0,115.3208,115.3689,115.3016,115.3208,19915.0
2017-01-17 10:20:00,119.9,120.04,119.89,119.9,12621.0,115.3016,115.4362,115.2919,115.3016,12621.0
2017-01-17 10:25:00,119.95,119.98,119.79,119.81,11482.0,115.3496,115.3785,115.1958,115.215,11482.0
2017-01-17 10:30:00,119.83,119.98,119.8,119.93,13671.0,115.2342,115.3785,115.2054,115.3304,13671.0
2017-01-17 10:35:00,119.98,120.42,119.96,120.15,31674.0,115.3785,115.8016,115.3593,115.542,31674.0
2017-01-17 10:40:00,120.14,120.16,119.93,119.95,7085.0,115.5324,115.5516,115.3304,115.3496,7085.0
2017-01-17 10:45:00,119.95,120.02,119.8,119.81,12233.0,115.3496,115.417,115.2054,115.215,12233.0
2017-01-17 10:50:00,119.76,119.77,119.56,119.58,15899.0,115.1669,115.1766,114.9746,114.9938,15899.0
2017-01-17 10:55:00,119.56,119.62,119.41,119.58,19638.0,114.9746,115.0323,114.8304,114.9938,19638.0
2017-01-17 11:00:00,119.59,119.66,119.53,119.66,21775.0,115.0035,115.0708,114.9458,115.0708,21775.0
2017-01-17 11:05:00,119.64,119.7,119.52,119.55,27401.0,115.0515,115.1092,114.9361,114.965,27401.0
2017-01-17 11:10:00,119.55,119.57,119.28,119.29,5950.0,114.965,114.9842,114.7053,114.715,5950.0
2017-01-17 11:15:00,119.28,119.28,119.03,119.06,11854.0,114.7053,114.7053,114.4649,114.4938,11854.0
2017-01-17 11:20:00,119.04,119.08,118.91,118.96,11921.0,114.4745,114.513,114.3495,114.3976,11921.0
2017-01-17 11:25:00,118.93,119.18,118.93,119.08,9199.0,114.3688,114.6092,114.3688,114.513,9199.0
2017-01-17 11:30:00,119.09,119.09,118.96,119.0,6401.0,114.5226,114.5226,114.3976,114.4361,6401.0
2017-01-17 11:35:00,118.99,119.07,118.98,119.05,3989.0,114.4265,114.5034,114.4168,114.4842,3989.0
2017-01-17 11:40:00,119.08,119.16,119.06,119.06,3800.0,114.513,114.5899,114.4938,114.4938,3800.0
2017-01-17 11:45:00,119.07,119.11,118.95,119.11,8299.0,114.5034,114.5419,114.388,114.5419,8299.0
2017-01-17 11:50:00,119.1,119.17,119.08,119.09,6850.0,114.5322,114.5996,114.513,114.5226,6850.0
2017-01-17 11:55:00,119.11,119.25,119.1,119.13,8700.0,114.5419,114.6765,114.5322,114.5611,8700.0
2017-01-17 12:00:00,119.13,119.14,119.04,119.07,3846.0,114.5611,114.5707,114.4745,114.5034,3846.0
2017-01-17 12:05:00,119.05,119.06,118.93,118.95,3297.0,114.4842,114.4938,114.3688,114.388,3297.0
2017-01-17 12:10:00,118.94,118.99,118.91,118.96,13486.0,114.3784,114.4265,114.3495,114.3976,13486.0
2017-01-17 12:15:00,118.98,118.98,118.8,118.8,8257.0,114.4168,114.4168,114.2438,114.2438,8257.0
2017-01-17 12:20:00,118.81,118.88,118.76,118.84,13721.0,114.2534,114.3207,114.2053,114.2822,13721.0
2017-01-17 12:25:00,118.87,119.06,118.87,119.06,6087.0,114.3111,114.4938,114.3111,114.4938,6087.0
2017-01-17 12:30:00,119.05,119.27,119.05,119.25,7837.0,114.4842,114.6957,114.4842,114.6765,7837.0
2017-01-17 12:35:00,119.21,119.21,118.99,119.0,9229.0,114.638,114.638,114.4265,114.4361,9229.0
2017-01-17 12:40:00,118.97,119.0,118.81,118.81,8076.0,114.4072,114.4361,114.2534,114.2534,8076.0
2017-01-17 12:45:00,118.82,118.83,118.76,118.78,6112.0,114.263,114.2726,114.2053,114.2245,6112.0
2017-01-17 12:50:00,118.8,118.81,118.65,118.66,16213.0,114.2438,114.2534,114.0995,114.1091,16213.0
2017-01-17 12:55:00,118.69,118.7,118.56,118.59,7009.0,114.138,114.1476,114.013,114.0418,7009.0
2017-01-17 13:00:00,118.6,118.73,118.6,118.73,6000.0,114.0514,114.1764,114.0514,114.1764,6000.0
2017-01-17 13:05:00,118.74,118.74,118.63,118.68,5471.0,114.1861,114.1861,114.0803,114.1284,5471.0
2017-01-17 13:10:00,118.7,118.77,118.67,118.75,6200.0,114.1476,114.2149,114.1187,114.1957,6200.0
2017-01-17 13:15:00,118.78,118.82,118.76,118.82,2850.0,114.2245,114.263,114.2053,114.263,2850.0
2017-01-17 13:20:00,118.81,118.83,118.77,118.8,3600.0,114.2534,114.2726,114.2149,114.2438,3600.0
2017-01-17 13:25:00,118.81,118.81,118.67,118.67,2579.0,114.2534,114.2534,114.1187,114.1187,2579.0
2017-01-17 13:30:00,118.67,118.77,118.67,118.75,4564.0,114.1187,114.2149,114.1187,114.1957,4564.0
2017-01-17 13:35:00,118.74,118.77,118.7,118.7,5850.0,114.1861,114.2149,114.1476,114.1476,5850.0
2017-01-17 13:40:00,118.7,118.77,118.66,118.68,5301.0,114.1476,114.2149,114.1091,114.1284,5301.0
2017-01-17 13:45:00,118.68,118.68,118.62,118.62,4032.0,114.1284,114.1284,114.0707,114.0707,4032.0
2017-01-17 13:50:00,118.61,118.63,118.57,118.6,9667.0,114.061,114.0803,114.0226,114.0514,9667.0
2017-01-17 13:55:00,118.59,118.67,118.59,118.63,2210.0,114.0418,114.1187,114.0418,114.0803,2210.0
2017-01-17 14:00:00,118.64,118.68,118.63,118.67,3643.0,114.0899,114.1284,114.0803,114.1187,3643.0
2017-01-17 14:05:00,118.66,118.74,118.65,118.72,4310.0,114.1091,114.1861,114.0995,114.1668,4310.0
2017-01-17 14:10:00,118.71,118.71,118.64,118.64,4473.0,114.1572,114.1572,114.0899,114.0899,4473.0
2017-01-17 14:15:00,118.64,118.64,118.47,118.47,9533.0,114.0899,114.0899,113.9264,113.9264,9533.0
2017-01-17 14:20:00,118.46,118.46,118.3,118.4,19161.0,113.9168,113.9168,113.7629,113.8591,19161.0
2017-01-17 14:25:00,118.38,118.47,118.33,118.36,6872.0,113.8399,113.9264,113.7918,113.8206,6872.0
2017-01-17 14:30:00,118.36,118.45,118.33,118.41,8081.0,113.8206,113.9072,113.7918,113.8687,8081.0
2017-01-17 14:35:00,118.4,118.4,118.29,118.34,6900.0,113.8591,113.8591,113.7533,113.8014,6900.0
2017-01-17 14:40:00,118.32,118.45,118.27,118.45,7710.0,113.7822,113.9072,113.7341,113.9072,7710.0
2017-01-17 14:45:00,118.45,118.5,118.42,118.49,5908.0,113.9072,113.9553,113.8783,113.9456,5908.0
2017-01-17 14:50:00,118.51,118.53,118.43,118.45,4800.0,113.9649,113.9841,113.8879,113.9072,4800.0
2017-01-17 14:55:00,118.47,118.48,118.42,118.46,5700.0,113.9264,113.936,113.8783,113.9168,5700.0
2017-01-17 15:00:00,118.47,118.47,118.35,118.37,6519.0,113.9264,113.9264,113.811,113.8302,6519.0
2017-01-17 15:05:00,118.37,118.38,118.25,118.26,12905.0,113.8302,113.8399,113.7148,113.7245,12905.0
2017-01-17 15:10:00,118.25,118.43,118.25,118.41,6500.0,113.7148,113.8879,113.7148,113.8687,6500.0
2017-01-17 15:15:00,118.39,118.47,118.37,118.41,8595.0,113.8495,113.9264,113.8302,113.8687,8595.0
2017-01-17 15:20:00,118.4,118.51,118.4,118.44,8175.0,113.8591,113.9649,113.8591,113.8976,8175.0
2017-01-17 15:25:00,118.44,118.48,118.38,118.39,6178.0,113.8976,113.936,113.8399,113.8495,6178.0
2017-01-17 15:30:00,118.4,118.59,118.4,118.58,16419.0,113.8591,114.0418,113.8591,114.0322,16419.0
2017-01-17 15:35:00,118.59,118.63,118.58,118.62,17385.0,114.0418,114.0803,114.0322,114.0707,17385.0
2017-01-17 15:40:00,118.6,118.64,118.59,118.63,19903.0,114.0514,114.0899,114.0418,114.0803,19903.0
2017-01-17 15:45:00,118.64,118.69,118.57,118.69,13045.0,114.0899,114.138,114.0226,114.138,13045.0
2017-01-17 15:50:00,118.67,118.69,118.6,118.61,24138.0,114.1187,114.138,114.0514,114.061,24138.0
2017-01-17 15:55:00,118.61,118.66,118.51,118.6,70063.0,114.061,114.1091,113.9649,114.0514,70063.0
2017-01-18 09:30:00,118.95,119.12,118.42,118.53,14873.0,114.388,114.5515,113.8783,113.9841,14873.0
2017-01-18 09:35:00,118.51,118.84,118.51,118.79,7900.0,113.9649,114.2822,113.9649,114.2341,7900.0
2017-01-18 09:40:00,118.79,119.04,118.74,118.98,10127.0,114.2341,114.4745,114.1861,114.4168,10127.0
2017-01-18 09:45:00,119.02,119.35,118.95,119.12,17611.0,114.4553,114.7727,114.388,114.5515,17611.0
2017-01-18 09:50:00,119.06,119.2,118.9,119.04,12725.0,114.4938,114.6284,114.3399,114.4745,12725.0
2017-01-18 09:55:00,119.05,119.09,118.94,119.06,10017.0,114.4842,114.5226,114.3784,114.4938,10017.0
2017-01-18 10:00:00,119.09,119.14,118.93,118.93,7966.0,114.5226,114.5707,114.3688,114.3688,7966.0
2017-01-18 10:05:00,119.0,119.0,118.79,118.89,8776.0,114.4361,114.4361,114.2341,114.3303,8776.0
2017-01-18 10:10:00,118.91,119.06,118.8,118.81,24548.0,114.3495,114.4938,114.2438,114.2534,24548.0
2017-01-18 10:15:00,118.84,118.96,118.7,118.85,13095.0,114.2822,114.3976,114.1476,114.2918,13095.0
2017-01-18 10:20:00,118.85,118.85,118.71,118.73,3412.0,114.2918,114.2918,114.1572,114.1764,3412.0
2017-01-18 10:25:00,118.73,118.74,118.44,118.6,10187.0,114.1764,114.1861,113.8976,114.0514,10187.0
2017-01-18 10:30:00,118.6,118.75,118.6,118.72,4800.0,114.0514,114.1957,114.0514,114.1668,4800.0
2017-01-18 10:35:00,118.71,118.71,118.47,118.47,4104.0,114.1572,114.1572,113.9264,113.9264,4104.0
2017-01-18 10:40:00,118.51,118.51,118.23,118.23,11901.0,113.9649,113.9649,113.6956,113.6956,11901.0
2017-01-18 10:45:00,118.2,118.26,118.16,118.16,13229.0,113.6668,113.7245,113.6283,113.6283,13229.0
2017-01-18 10:50:00,118.16,118.17,117.93,117.93,18055.0,113.6283,113.6379,113.4071,113.4071,18055.0
2017-01-18 10:55:00,117.92,118.2,117.91,118.2,9830.0,113.3975,113.6668,113.3879,113.6668,9830.0
2017-01-18 11:00:00,118.21,118.27,118.1,118.23,6766.0,113.6764,113.7341,113.5706,113.6956,6766.0
2017-01-18 11:05:00,118.27,118.33,118.15,118.15,12123.0,113.7341,113.7918,113.6187,113.6187,12123.0
2017-01-18 11:10:00,118.14,118.2,118.11,118.11,3100.0,113.6091,113.6668,113.5802,113.5802,3100.0
2017-01-18 11:15:00,118.11,118.23,118.05,118.2,10535.0,113.5802,113.6956,113.5225,113.6668,10535.0
2017-01-18 11:20:00,118.2,118.2,118.05,118.05,4333.0,113.6668,113.6668,113.5225,113.5225,4333.0
2017-01-18 11:25:00,118.05,118.28,118.05,118.23,13484.0,113.5225,113.7437,113.5225,113.6956,13484.0
2017-01-18 11:30:00,118.23,118.28,118.17,118.17,5300.0,113.6956,113.7437,113.6379,113.6379,5300.0
2017-01-18 11:35:00,118.15,118.17,117.98,118.02,14760.0,113.6187,113.6379,113.4552,113.4937,14760.0
2017-01-18 11:40:00,118.02,118.17,118.02,118.11,11735.0,113.4937,113.6379,113.4937,113.5802,11735.0
2017-01-18 11:45:00,118.15,118.16,118.05,118.07,10886.0,113.6187,113.6283,113.5225,113.5417,10886.0
2017-01-18 11:50:00,118.07,118.1,118.05,118.1,4951.0,113.5417,113.5706,113.5225,113.5706,4951.0
2017-01-18 11:55:00,118.12,118.13,117.98,118.05,18087.0,113.5898,113.5994,113.4552,113.5225,18087.0
2017-01-18 12:00:00,118.06,118.44,118.06,118.44,9675.0,113.5321,113.8976,113.5321,113.8976,9675.0
2017-01-18 12:05:00,118.42,118.53,118.38,118.52,6851.0,113.8783,113.9841,113.8399,113.9745,6851.0
2017-01-18 12:10:00,118.52,118.69,118.52,118.57,5027.0,113.9745,114.138,113.9745,114.0226,5027.0
2017-01-18 12:15:00,118.57,118.62,118.5,118.57,3325.0,114.0226,114.0707,113.9553,114.0226,3325.0
2017-01-18 12:20:00,118.53,118.58,118.51,118.57,1300.0,113.9841,114.0322,113.9649,114.0226,1300.0
2017-01-18 12:25:00,118.55,118.63,118.54,118.58,4100.0,114.0033,114.0803,113.9937,114.0322,4100.0
2017-01-18 12:30:00,118.6,118.64,118.56,118.64,4260.0,114.0514,114.0899,114.013,114.0899,4260.0
2017-01-18 12:35:00,118.61,118.63,118.55,118.57,1800.0,114.061,114.0803,114.0033,114.0226,1800.0
2017-01-18 12:40:00,118.58,118.59,118.56,118.58,1400.0,114.0322,114.0418,114.013,114.0322,1400.0
2017-01-18 12:45:00,118.56,118.64,118.54,118.56,6090.0,114.013,114.0899,113.9937,114.013,6090.0
2017-01-18 12:50:00,118.58,118.58,118.46,118.46,1200.0,114.0322,114.0322,113.9168,113.9168,1200.0
2017-01-18 12:55:00,118.43,118.46,118.37,118.38,6156.0,113.8879,113.9168,113.8302,113.8399,6156.0
2017-01-18 13:00:00,118.38,118.44,118.35,118.44,9028.0,113.8399,113.8976,113.811,113.8976,9028.0
2017-01-18 13:05:00,118.47,118.62,118.43,118.59,10358.0,113.9264,114.0707,113.8879,114.0418,10358.0
2017-01-18 13:10:00,118.6,118.63,118.54,118.54,1423.0,114.0514,114.0803,113.9937,113.9937,1423.0
2017-01-18 13:15:00,118.54,118.58,118.51,118.51,2711.0,113.9937,114.0322,113.9649,113.9649,2711.0
2017-01-18 13:20:00,118.5,118.51,118.46,118.5,1870.0,113.9553,113.9649,113.9168,113.9553,1870.0
2017-01-18 13:25:00,118.49,118.52,118.46,118.47,9331.0,113.9456,113.9745,113.9168,113.9264,9331.0
2017-01-18 13:30:00,118.5,118.53,118.47,118.47,1200.0,113.9553,113.9841,113.9264,113.9264,1200.0
2017-01-18 13:35:00,118.49,118.55,118.49,118.52,4563.0,113.9456,114.0033,113.9456,113.9745,4563.0
2017-01-18 13:40:00,118.54,118.57,118.5,118.55,10677.0,113.9937,114.0226,113.9553,114.0033,10677.0
2017-01-18 13:45:00,118.57,118.6,118.5,118.6,15219.0,114.0226,114.0514,113.9553,114.0514,15219.0
2017-01-18 13:50:00,118.6,118.68,118.6,118.62,2850.0,114.0514,114.1284,114.0514,114.0707,2850.0
2017-01-18 13:55:00,118.62,118.63,118.54,118.54,777.0,114.0707,114.0803,113.9937,113.9937,777.0
2017-01-18 14:00:00,118.57,118.72,118.52,118.61,3800.0,114.0226,114.1668,113.9745,114.061,3800.0
2017-01-18 14:05:00,118.65,118.72,118.6,118.69,3244.0,114.0995,114.1668,114.0514,114.138,3244.0
2017-01-18 14:10:00,118.7,118.71,118.65,118.71,1728.0,114.1476,114.1572,114.0995,114.1572,1728.0
2017-01-18 14:15:00,118.7,118.96,118.65,118.95,27575.0,114.1476,114.3976,114.0995,114.388,27575.0
2017-01-18 14:20:00,118.96,119.0,118.95,119.0,5634.0,114.3976,114.4361,114.388,114.4361,5634.0
2017-01-18 14:25:00,119.01,119.11,118.98,119.05,4900.0,114.4457,114.5419,114.4168,114.4842,4900.0
2017-01-18 14:30:00,119.04,119.09,119.0,119.0,2281.0,114.4745,114.5226,114.4361,114.4361,2281.0
2017-01-18 14:35:00,119.03,119.03,118.91,118.91,8921.0,114.4649,114.4649,114.3495,114.3495,8921.0
2017-01-18 14:40:00,118.95,118.98,118.92,118.95,3400.0,114.388,114.4168,114.3591,114.388,3400.0
2017-01-18 14:45:00,118.96,118.96,118.93,118.96,834.0,114.3976,114.3976,114.3688,114.3976,834.0
2017-01-18 14:50:00,118.91,118.95,118.88,118.95,1732.0,114.3495,114.388,114.3207,114.388,1732.0
2017-01-18 14:55:00,118.94,119.01,118.93,119.01,3425.0,114.3784,114.4457,114.3688,114.4457,3425.0
2017-01-18 15:00:00,119.0,119.01,118.93,118.95,3400.0,114.4361,114.4457,114.3688,114.388,3400.0
2017-01-18 15:05:00,118.98,119.01,118.93,118.93,3727.0,114.4168,114.4457,114.3688,114.3688,3727.0
2017-01-18 15:10:00,118.94,119.0,118.94,118.97,6076.0,114.3784,114.4361,114.3784,114.4072,6076.0
2017-01-18 15:15:00,118.97,119.11,118.97,119.09,10360.0,114.4072,114.5419,114.4072,114.5226,10360.0
2017-01-18 15:20:00,119.1,119.28,119.1,119.28,12743.0,114.5322,114.7053,114.5322,114.7053,12743.0
2017-01-18 15:25:00,119.26,119.29,119.24,119.29,9486.0,114.6861,114.715,114.6669,114.715,9486.0
2017-01-18 15:30:00,119.28,119.32,119.24,119.25,10360.0,114.7053,114.7438,114.6669,114.6765,10360.0
2017-01-18 15:35:00,119.25,119.3,119.2,119.2,16676.0,114.6765,114.7246,114.6284,114.6284,16676.0
2017-01-18 15:40:00,119.19,119.26,119.15,119.17,28747.0,114.6188,114.6861,114.5803,114.5996,28747.0
2017-01-18 15:45:00,119.17,119.26,119.14,119.2,53749.0,114.5996,114.6861,114.5707,114.6284,53749.0
2017-01-18 15:50:00,119.2,119.39,119.18,119.38,46054.0,114.6284,114.8111,114.6092,114.8015,46054.0
2017-01-18 15:55:00,119.39,119.51,119.3,119.35,78674.0,114.8111,114.9265,114.7246,114.7727,78674.0
2017-01-19 09:30:00,119.72,119.83,119.45,119.6,29135.0,115.1285,115.2342,114.8688,115.0131,29135.0
2017-01-19 09:35:00,119.49,119.67,119.38,119.45,6710.0,114.9073,115.0804,114.8015,114.8688,6710.0
2017-01-19 09:40:00,119.45,119.55,119.4,119.53,12967.0,114.8688,114.965,114.8207,114.9458,12967.0
2017-01-19 09:45:00,119.53,119.57,119.27,119.33,15276.0,114.9458,114.9842,114.6957,114.7534,15276.0
2017-01-19 09:50:00,119.37,119.46,119.31,119.4,10350.0,114.7919,114.8784,114.7342,114.8207,10350.0
2017-01-19 09:55:00,119.41,119.49,119.34,119.41,5032.0,114.8304,114.9073,114.763,114.8304,5032.0
2017-01-19 10:00:00,119.34,119.38,119.19,119.24,4663.0,114.763,114.8015,114.6188,114.6669,4663.0
2017-01-19 10:05:00,119.22,119.23,118.93,119.01,10033.0,114.6476,114.6573,114.3688,114.4457,10033.0
2017-01-19 10:10:00,118.99,119.04,118.95,119.01,10600.0,114.4265,114.4745,114.388,114.4457,10600.0
2017-01-19 10:15:00,119.01,119.01,118.85,118.94,10080.0,114.4457,114.4457,114.2918,114.3784,10080.0
2017-01-19 10:20:00,118.94,119.03,118.92,118.95,12825.0,114.3784,114.4649,114.3591,114.388,12825.0
2017-01-19 10:25:00,118.96,119.09,118.95,119.07,5400.0,114.3976,114.5226,114.388,114.5034,5400.0
2017-01-19 10:30:00,119.11,119.18,118.94,118.96,5427.0,114.5419,114.6092,114.3784,114.3976,5427.0
2017-01-19 10:35:00,118.99,118.99,118.67,118.76,14013.0,114.4265,114.4265,114.1187,114.2053,14013.0
2017-01-19 10:40:00,118.71,118.78,118.66,118.71,11145.0,114.1572,114.2245,114.1091,114.1572,11145.0
2017-01-19 10:45:00,118.71,118.77,118.63,118.77,7313.0,114.1572,114.2149,114.0803,114.2149,7313.0
2017-01-19 10:50:00,118.75,118.75,118.43,118.43,18296.0,114.1957,114.1957,113.8879,113.8879,18296.0
2017-01-19 10:55:00,118.46,118.59,118.41,118.58,14233.0,113.9168,114.0418,113.8687,114.0322,14233.0
2017-01-19 11:00:00,118.52,118.67,118.44,118.45,11615.0,113.9745,114.1187,113.8976,113.9072,11615.0
2017-01-19 11:05:00,118.45,118.5,118.43,118.47,14377.0,113.9072,113.9553,113.8879,113.9264,14377.0
2017-01-19 11:10:00,118.48,118.52,118.45,118.5,11884.0,113.936,113.9745,113.9072,113.9553,11884.0
2017-01-19 11:15:00,118.49,118.75,118.47,118.75,5498.0,113.9456,114.1957,113.9264,114.1957,5498.0
2017-01-19 11:20:00,118.71,118.76,118.67,118.7,5729.0,114.1572,114.2053,114.1187,114.1476,5729.0
2017-01-19 11:25:00,118.68,118.68,118.61,118.61,3700.0,114.1284,114.1284,114.061,114.061,3700.0
2017-01-19 11:30:00,118.63,118.77,118.61,118.68,10647.0,114.0803,114.2149,114.061,114.1284,10647.0
2017-01-19 11:35:00,118.7,118.7,118.64,118.67,6323.0,114.1476,114.1476,114.0899,114.1187,6323.0
2017-01-19 11:40:00,118.66,118.83,118.64,118.83,8108.0,114.1091,114.2726,114.0899,114.2726,8108.0
2017-01-19 11:45:00,118.83,118.99,118.79,118.95,10851.0,114.2726,114.4265,114.2341,114.388,10851.0
2017-01-19 11:50:00,118.94,118.94,118.86,118.86,3599.0,114.3784,114.3784,114.3015,114.3015,3599.0
2017-01-19 11:55:00,118.85,118.86,118.67,118.7,8500.0,114.2918,114.3015,114.1187,114.1476,8500.0
2017-01-19 12:00:00,118.68,118.86,118.64,118.86,17665.0,114.1284,114.3015,114.0899,114.3015,17665.0
2017-01-19 12:05:00,118.86,118.93,118.81,118.87,10428.0,114.3015,114.3688,114.2534,114.3111,10428.0
2017-01-19 12:10:00,118.87,118.88,118.76,118.86,10495.0,114.3111,114.3207,114.2053,114.3015,10495.0
2017-01-19 12:15:00,118.86,118.91,118.8,118.84,5000.0,114.3015,114.3495,114.2438,114.2822,5000.0
2017-01-19 12:20:00,118.84,118.86,118.7,118.7,4400.0,114.2822,114.3015,114.1476,114.1476,4400.0
2017-01-19 12:25:00,118.7,118.81,118.68,118.81,5615.0,114.1476,114.2534,114.1284,114.2534,5615.0
2017-01-19 12:30:00,118.85,118.86,118.79,118.86,5199.0,114.2918,114.3015,114.2341,114.3015,5199.0
2017-01-19 12:35:00,118.84,119.02,118.81,118.97,8421.0,114.2822,114.4553,114.2534,114.4072,8421.0
2017-01-19 12:40:00,118.99,119.04,118.9,118.97,13900.0,114.4265,114.4745,114.3399,114.4072,13900.0
2017-01-19 12:45:00,118.96,118.99,118.94,118.97,4200.0,114.3976,114.4265,114.3784,114.4072,4200.0
2017-01-19 12:50:00,118.96,118.97,118.85,118.86,10005.0,114.3976,114.4072,114.2918,114.3015,10005.0
2017-01-19 12:55:00,118.87,118.91,118.83,118.87,7797.0,114.3111,114.3495,114.2726,114.3111,7797.0
2017-01-19 13:00:00,118.87,118.91,118.81,118.88,7230.0,114.3111,114.3495,114.2534,114.3207,7230.0
2017-01-19 13:05:00,118.86,118.88,118.82,118.87,6911.0,114.3015,114.3207,114.263,114.3111,6911.0
2017-01-19 13:10:00,118.88,118.9,118.7,118.7,6681.0,114.3207,114.3399,114.1476,114.1476,6681.0
2017-01-19 13:15:00,118.7,118.7,118.58,118.59,6044.0,114.1476,114.1476,114.0322,114.0418,6044.0
2017-01-19 13:20:00,118.6,118.6,118.54,118.6,5108.0,114.0514,114.0514,113.9937,114.0514,5108.0
2017-01-19 13:25:00,118.59,118.7,118.54,118.68,7900.0,114.0418,114.1476,113.9937,114.1284,7900.0
2017-01-19 13:30:00,118.7,118.78,118.69,118.77,5609.0,114.1476,114.2245,114.138,114.2149,5609.0
2017-01-19 13:35:00,118.77,118.83,118.75,118.8,10818.0,114.2149,114.2726,114.1957,114.2438,10818.0
2017-01-19 13:40:00,118.79,118.82,118.76,118.78,4900.0,114.2341,114.263,114.2053,114.2245,4900.0
2017-01-19 13:45:00,118.8,118.8,118.7,118.7,4260.0,114.2438,114.2438,114.1476,114.1476,4260.0
2017-01-19 13:50:00,118.72,118.73,118.64,118.64,6469.0,114.1668,114.1764,114.0899,114.0899,6469.0
2017-01-19 13:55:00,118.66,118.72,118.62,118.66,11126.0,114.1091,114.1668,114.0707,114.1091,11126.0
2017-01-19 14:00:00,118.65,118.81,118.63,118.8,8500.0,114.0995,114.2534,114.0803,114.2438,8500.0
2017-01-19 14:05:00,118.81,118.81,118.47,118.49,15258.0,114.2534,114.2534,113.9264,113.9456,15258.0
2017-01-19 14:10:00,118.52,118.67,118.52,118.57,15257.0,113.9745,114.1187,113.9745,114.0226,15257.0
2017-01-19 14:15:00,118.55,118.57,118.49,118.53,10421.0,114.0033,114.0226,113.9456,113.9841,10421.0
2017-01-19 14:20:00,118.52,118.61,118.52,118.61,10085.0,113.9745,114.061,113.9745,114.061,10085.0
2017-01-19 14:25:00,118.61,118.64,118.57,118.63,6621.0,114.061,114.0899,114.0226,114.0803,6621.0
2017-01-19 14:30:00,118.61,118.75,118.59,118.72,10863.0,114.061,114.1957,114.0418,114.1668,10863.0
2017-01-19 14:35:00,118.74,118.75,118.67,118.71,4067.0,114.1861,114.1957,114.1187,114.1572,4067.0
2017-01-19 14:40:00,118.71,118.86,118.71,118.86,7457.0,114.1572,114.3015,114.1572,114.3015,7457.0
2017-01-19 14:45:00,118.87,118.88,118.77,118.83,7014.0,114.3111,114.3207,114.2149,114.2726,7014.0
2017-01-19 14:50:00,118.83,118.91,118.82,118.89,7690.0,114.2726,114.3495,114.263,114.3303,7690.0
2017-01-19 14:55:00,118.88,118.88,118.82,118.83,6426.0,114.3207,114.3207,114.263,114.2726,6426.0
2017-01-19 15:00:00,118.84,118.91,118.81,118.86,8387.0,114.2822,114.3495,114.2534,114.3015,8387.0
2017-01-19 15:05:00,118.88,118.94,118.85,118.89,8511.0,114.3207,114.3784,114.2918,114.3303,8511.0
2017-01-19 15:10:00,118.89,118.96,118.87,118.95,9625.0,114.3303,114.3976,114.3111,114.388,9625.0
2017-01-19 15:15:00,118.96,119.19,118.96,119.14,10524.0,114.3976,114.6188,114.3976,114.5707,10524.0
2017-01-19 15:20:00,119.14,119.16,119.01,119.05,12693.0,114.5707,114.5899,114.4457,114.4842,12693.0
2017-01-19 15:25:00,119.05,119.06,119.01,119.01,5563.0,114.4842,114.4938,114.4457,114.4457,5563.0
2017-01-19 15:30:00,118.99,119.0,118.88,118.88,13564.0,114.4265,114.4361,114.3207,114.3207,13564.0
2017-01-19 15:35:00,118.86,118.99,118.86,118.97,10663.0,114.3015,114.4265,114.3015,114.4072,10663.0
2017-01-19 15:40:00,118.98,119.04,118.95,118.95,7701.0,114.4168,114.4745,114.388,114.388,7701.0
2017-01-19 15:45:00,118.95,119.0,118.9,119.0,27367.0,114.388,114.4361,114.3399,114.4361,27367.0
2017-01-19 15:50:00,118.99,119.02,118.93,118.98,19601.0,114.4265,114.4553,114.3688,114.4168,19601.0
2017-01-19 15:55:00,118.96,118.98,118.82,118.84,28066.0,114.3976,114.4168,114.263,114.2822,28066.0
2017-01-20 09:30:00,119.75,120.29,119.22,120.08,90190.0,115.1573,115.6766,114.6476,115.4747,90190.0
2017-01-20 09:35:00,120.09,120.14,119.76,119.97,20548.0,115.4843,115.5324,115.1669,115.3689,20548.0
2017-01-20 09:40:00,120.02,120.07,119.68,119.68,8908.0,115.417,115.465,115.09,115.09,8908.0
2017-01-20 09:45:00,119.73,119.73,119.38,119.5,12700.0,115.1381,115.1381,114.8015,114.9169,12700.0
2017-01-20 09:50:00,119.42,119.57,119.29,119.33,8995.0,114.84,114.9842,114.715,114.7534,8995.0
2017-01-20 09:55:00,119.26,119.34,119.13,119.17,17430.0,114.6861,114.763,114.5611,114.5996,17430.0
2017-01-20 10:00:00,119.19,119.26,119.05,119.13,11090.0,114.6188,114.6861,114.4842,114.5611,11090.0
2017-01-20 10:05:00,119.14,119.2,118.92,118.95,21411.0,114.5707,114.6284,114.3591,114.388,21411.0
2017-01-20 10:10:00,118.92,119.13,118.91,119.09,24949.0,114.3591,114.5611,114.3495,114.5226,24949.0
2017-01-20 10:15:00,119.1,119.24,119.1,119.2,10475.0,114.5322,114.6669,114.5322,114.6284,10475.0
2017-01-20 10:20:00,119.19,119.2,119.01,119.01,13431.0,114.6188,114.6284,114.4457,114.4457,13431.0
2017-01-20 10:25:00,119.0,119.05,118.68,118.86,40545.0,114.4361,114.4842,114.1284,114.3015,40545.0
2017-01-20 10:30:00,118.81,119.26,118.81,119.18,18122.0,114.2534,114.6861,114.2534,114.6092,18122.0
2017-01-20 10:35:00,119.18,119.22,119.05,119.06,5325.0,114.6092,114.6476,114.4842,114.4938,5325.0
2017-01-20 10:40:00,119.06,119.1,118.98,119.04,13615.0,114.4938,114.5322,114.4168,114.4745,13615.0
2017-01-20 10:45:00,119.04,119.12,119.0,119.08,6434.0,114.4745,114.5515,114.4361,114.513,6434.0
2017-01-20 10:50:00,119.04,119.1,118.99,119.09,4654.0,114.4745,114.5322,114.4265,114.5226,4654.0
2017-01-20 10:55:00,119.1,119.23,119.1,119.2,5311.0,114.5322,114.6573,114.5322,114.6284,5311.0
2017-01-20 11:00:00,119.21,119.32,119.18,119.3,10309.0,114.638,114.7438,114.6092,114.7246,10309.0
2017-01-20 11:05:00,119.33,119.34,119.22,119.3,9413.0,114.7534,114.763,114.6476,114.7246,9413.0
2017-01-20 11:10:00,119.27,119.38,119.27,119.38,3102.0,114.6957,114.8015,114.6957,114.8015,3102.0
2017-01-20 11:15:00,119.39,119.41,119.32,119.39,10300.0,114.8111,114.8304,114.7438,114.8111,10300.0
2017-01-20 11:20:00,119.39,119.73,119.39,119.7,19328.0,114.8111,115.1381,114.8111,115.1092,19328.0
2017-01-20 11:25:00,119.72,119.72,119.55,119.55,3601.0,115.1285,115.1285,114.965,114.965,3601.0
2017-01-20 11:30:00,119.52,119.66,119.52,119.62,3879.0,114.9361,115.0708,114.9361,115.0323,3879.0
2017-01-20 11:35:00,119.63,119.64,119.6,119.61,1600.0,115.0419,115.0515,115.0131,115.0227,1600.0
2017-01-20 11:40:00,119.63,119.78,119.59,119.72,11088.0,115.0419,115.1862,115.0035,115.1285,11088.0
2017-01-20 11:45:00,119.72,119.92,119.69,119.89,26224.0,115.1285,115.3208,115.0996,115.2919,26224.0
2017-01-20 11:50:00,119.9,120.04,119.81,120.04,18285.0,115.3016,115.4362,115.215,115.4362,18285.0
2017-01-20 11:55:00,120.02,120.03,119.94,119.94,5705.0,115.417,115.4266,115.34,115.34,5705.0
2017-01-20 12:00:00,119.95,120.0,119.86,119.88,5001.0,115.3496,115.3977,115.2631,115.2823,5001.0
2017-01-20 12:05:00,119.85,119.88,119.52,119.77,21308.0,115.2535,115.2823,114.9361,115.1766,21308.0
2017-01-20 12:10:00,119.85,119.85,119.44,119.51,18142.0,115.2535,115.2535,114.8592,114.9265,18142.0
2017-01-20 12:15:00,119.49,119.72,119.43,119.69,10141.0,114.9073,115.1285,114.8496,115.0996,10141.0
2017-01-20 12:20:00,119.66,119.77,119.59,119.76,11057.0,115.0708,115.1766,115.0035,115.1669,11057.0
2017-01-20 12:25:00,119.79,119.83,119.55,119.57,9902.0,115.1958,115.2342,114.965,114.9842,9902.0
2017-01-20 12:30:00,119.56,119.56,119.35,119.49,9114.0,114.9746,114.9746,114.7727,114.9073,9114.0
2017-01-20 12:35:00,119.45,119.53,119.44,119.52,2890.0,114.8688,114.9458,114.8592,114.9361,2890.0
2017-01-20 12:40:00,119.52,119.57,119.49,119.56,6550.0,114.9361,114.9842,114.9073,114.9746,6550.0
2017-01-20 12:45:00,119.57,119.61,119.47,119.6,7698.0,114.9842,115.0227,114.8881,115.0131,7698.0
2017-01-20 12:50:00,119.55,119.64,119.43,119.51,10274.0,114.965,115.0515,114.8496,114.9265,10274.0
2017-01-20 12:55:00,119.52,119.69,119.48,119.68,11100.0,114.9361,115.0996,114.8977,115.09,11100.0
2017-01-20 13:00:00,119.68,119.8,119.65,119.8,8393.0,115.09,115.2054,115.0612,115.2054,8393.0
2017-01-20 13:05:00,119.8,119.83,119.77,119.79,5542.0,115.2054,115.2342,115.1766,115.1958,5542.0
2017-01-20 13:10:00,119.79,119.79,119.71,119.77,4725.0,115.1958,115.1958,115.1189,115.1766,4725.0
2017-01-20 13:15:00,119.77,119.82,119.74,119.8,6080.0,115.1766,115.2246,115.1477,115.2054,6080.0
2017-01-20 13:20:00,119.82,119.82,119.75,119.77,6312.0,115.2246,115.2246,115.1573,115.1766,6312.0
2017-01-20 13:25:00,119.77,119.79,119.72,119.74,8810.0,115.1766,115.1958,115.1285,115.1477,8810.0
2017-01-20 13:30:00,119.77,119.93,119.77,119.92,14667.0,115.1766,115.3304,115.1766,115.3208,14667.0
2017-01-20 13:35:00,119.91,120.0,119.89,119.94,15084.0,115.3112,115.3977,115.2919,115.34,15084.0
2017-01-20 13:40:00,119.93,120.0,119.83,119.89,20386.0,115.3304,115.3977,115.2342,115.2919,20386.0
2017-01-20 13:45:00,119.88,120.02,119.86,119.9,27891.0,115.2823,115.417,115.2631,115.3016,27891.0
2017-01-20 13:50:00,119.89,120.02,119.86,119.86,9050.0,115.2919,115.417,115.2631,115.2631,9050.0
2017-01-20 13:55:00,119.84,119.87,119.73,119.73,4350.0,115.2439,115.2727,115.1381,115.1381,4350.0
2017-01-20 14:00:00,119.72,119.76,119.62,119.63,17211.0,115.1285,115.1669,115.0323,115.0419,17211.0
2017-01-20 14:05:00,119.65,119.69,119.62,119.63,5996.0,115.0612,115.0996,115.0323,115.0419,5996.0
2017-01-20 14:10:00,119.63,119.73,119.6,119.73,10638.0,115.0419,115.1381,115.0131,115.1381,10638.0
2017-01-20 14:15:00,119.73,119.78,119.68,119.72,7100.0,115.1381,115.1862,115.09,115.1285,7100.0
2017-01-20 14:20:00,119.7,119.7,119.58,119.61,6777.0,115.1092,115.1092,114.9938,115.0227,6777.0
2017-01-20 14:25:00,119.63,119.71,119.62,119.68,4500.0,115.0419,115.1189,115.0323,115.09,4500.0
2017-01-20 14:30:00,119.68,119.7,119.65,119.65,5925.0,115.09,115.1092,115.0612,115.0612,5925.0
2017-01-20 14:35:00,119.66,119.67,119.53,119.62,10100.0,115.0708,115.0804,114.9458,115.0323,10100.0
2017-01-20 14:40:00,119.59,119.73,119.54,119.65,6833.0,115.0035,115.1381,114.9554,115.0612,6833.0
2017-01-20 14:45:00,119.69,119.71,119.58,119.58,8151.0,115.0996,115.1189,114.9938,114.9938,8151.0
2017-01-20 14:50:00,119.59,119.67,119.57,119.67,7609.0,115.0035,115.0804,114.9842,115.0804,7609.0
2017-01-20 14:55:00,119.65,119.67,119.63,119.64,16024.0,115.0612,115.0804,115.0419,115.0515,16024.0
2017-01-20 15:00:00,119.65,119.8,119.62,119.75,15557.0,115.0612,115.2054,115.0323,115.1573,15557.0
2017-01-20 15:05:00,119.78,119.88,119.74,119.84,24275.0,115.1862,115.2823,115.1477,115.2439,24275.0
2017-01-20 15:10:00,119.84,119.96,119.83,119.9,20341.0,115.2439,115.3593,115.2342,115.3016,20341.0
2017-01-20 15:15:00,119.9,119.9,119.8,119.84,14823.0,115.3016,115.3016,115.2054,115.2439,14823.0
2017-01-20 15:20:00,119.85,119.85,119.75,119.75,12523.0,115.2535,115.2535,115.1573,115.1573,12523.0
2017-01-20 15:25:00,119.75,119.79,119.74,119.78,35661.0,115.1573,115.1958,115.1477,115.1862,35661.0
2017-01-20 15:30:00,119.77,119.82,119.74,119.82,36528.0,115.1766,115.2246,115.1477,115.2246,36528.0
2017-01-20 15:35:00,119.81,119.96,119.8,119.92,21537.0,115.215,115.3593,115.2054,115.3208,21537.0
2017-01-20 15:40:00,119.94,119.96,119.83,119.88,24261.0,115.34,115.3593,115.2342,115.2823,24261.0
2017-01-20 15:45:00,119.87,119.93,119.85,119.92,28049.0,115.2727,115.3304,115.2535,115.3208,28049.0
2017-01-20 15:50:00,119.91,120.02,119.91,119.93,53150.0,115.3112,115.417,115.3112,115.3304,53150.0
2017-01-20 15:55:00,119.93,119.97,119.85,119.91,59291.0,115.3304,115.3689,115.2535,115.3112,59291.0
2017-01-23 09:30:00,120.0,120.28,120.0,120.28,32923.0,115.3977,115.667,115.3977,115.667,32923.0
2017-01-23 09:35:00,120.25,120.32,120.09,120.3,41239.0,115.6381,115.7055,115.4843,115.6862,41239.0
2017-01-23 09:40:00,120.27,120.49,120.25,120.37,32784.0,115.6574,115.8689,115.6381,115.7535,32784.0
2017-01-23 09:45:00,120.4,120.7,120.39,120.63,9573.0,115.7824,116.0709,115.7728,116.0036,9573.0
2017-01-23 09:50:00,120.59,120.6,119.9,119.9,22806.0,115.9651,115.9747,115.3016,115.3016,22806.0
2017-01-23 09:55:00,119.92,119.97,119.77,119.77,19288.0,115.3208,115.3689,115.1766,115.1766,19288.0
2017-01-23 10:00:00,119.85,119.85,119.7,119.78,44724.0,115.2535,115.2535,115.1092,115.1862,44724.0
2017-01-23 10:05:00,119.81,119.81,119.53,119.7,22906.0,115.215,115.215,114.9458,115.1092,22906.0
2017-01-23 10:10:00,119.69,120.0,119.63,119.9,34157.0,115.0996,115.3977,115.0419,115.3016,34157.0
2017-01-23 10:15:00,119.9,120.03,119.39,119.63,37680.0,115.3016,115.4266,114.8111,115.0419,37680.0
2017-01-23 10:20:00,119.62,119.94,119.61,119.78,22076.0,115.0323,115.34,115.0227,115.1862,22076.0
2017-01-23 10:25:00,119.76,119.76,119.65,119.7,3700.0,115.1669,115.1669,115.0612,115.1092,3700.0
2017-01-23 10:30:00,119.63,119.66,119.29,119.41,24585.0,115.0419,115.0708,114.715,114.8304,24585.0
2017-01-23 10:35:00,119.47,119.51,119.38,119.43,14010.0,114.8881,114.9265,114.8015,114.8496,14010.0
2017-01-23 10:40:00,119.48,119.65,119.43,119.64,13053.0,114.8977,115.0612,114.8496,115.0515,13053.0
2017-01-23 10:45:00,119.62,119.62,119.46,119.46,6300.0,115.0323,115.0323,114.8784,114.8784,6300.0
2017-01-23 10:50:00,119.46,119.53,119.29,119.52,7122.0,114.8784,114.9458,114.715,114.9361,7122.0
2017-01-23 10:55:00,119.52,119.56,119.37,119.56,9248.0,114.9361,114.9746,114.7919,114.9746,9248.0
2017-01-23 11:00:00,119.6,119.73,119.54,119.59,13674.0,115.0131,115.1381,114.9554,115.0035,13674.0
2017-01-23 11:05:00,119.63,119.86,119.63,119.84,28694.0,115.0419,115.2631,115.0419,115.2439,28694.0
2017-01-23 11:10:00,119.85,119.87,119.64,119.64,9265.0,115.2535,115.2727,115.0515,115.0515,9265.0
2017-01-23 11:15:00,119.63,119.72,119.58,119.59,14800.0,115.0419,115.1285,114.9938,115.0035,14800.0
2017-01-23 11:20:00,119.6,119.66,119.48,119.52,11890.0,115.0131,115.0708,114.8977,114.9361,11890.0
2017-01-23 11:25:00,119.51,119.73,119.47,119.62,21000.0,114.9265,115.1381,114.8881,115.0323,21000.0
2017-01-23 11:30:00,119.55,119.65,119.38,119.43,50019.0,114.965,115.0612,114.8015,114.8496,50019.0
2017-01-23 11:35:00,119.43,119.47,119.36,119.42,10602.0,114.8496,114.8881,114.7823,114.84,10602.0
2017-01-23 11:40:00,119.38,119.4,119.29,119.29,7266.0,114.8015,114.8207,114.715,114.715,7266.0
2017-01-23 11:45:00,119.3,119.32,119.04,119.08,13610.0,114.7246,114.7438,114.4745,114.513,13610.0
2017-01-23 11:50:00,119.06,119.15,119.01,119.04,30530.0,114.4938,114.5803,114.4457,114.4745,30530.0
2017-01-23 11:55:00,119.04,119.27,118.98,119.26,11495.0,114.4745,114.6957,114.4168,114.6861,11495.0
2017-01-23 12:00:00,119.26,119.34,119.23,119.23,7237.0,114.6861,114.763,114.6573,114.6573,7237.0
2017-01-23 12:05:00,119.27,119.3,119.11,119.3,3649.0,114.6957,114.7246,114.5419,114.7246,3649.0
2017-01-23 12:10:00,119.3,119.3,119.22,119.27,3500.0,114.7246,114.7246,114.6476,114.6957,3500.0
2017-01-23 12:15:00,119.25,119.32,119.19,119.3,8195.0,114.6765,114.7438,114.6188,114.7246,8195.0
2017-01-23 12:20:00,119.32,119.35,119.29,119.33,4100.0,114.7438,114.7727,114.715,114.7534,4100.0
2017-01-23 12:25:00,119.36,119.4,119.25,119.31,3900.0,114.7823,114.8207,114.6765,114.7342,3900.0
2017-01-23 12:30:00,119.35,119.47,119.35,119.43,5478.0,114.7727,114.8881,114.7727,114.8496,5478.0
2017-01-23 12:35:00,119.45,119.51,119.39,119.41,12094.0,114.8688,114.9265,114.8111,114.8304,12094.0
2017-01-23 12:40:00,119.41,119.47,119.4,119.42,12074.0,114.8304,114.8881,114.8207,114.84,12074.0
2017-01-23 12:45:00,119.42,119.42,119.31,119.31,4724.0,114.84,114.84,114.7342,114.7342,4724.0
2017-01-23 12:50:00,119.3,119.38,119.3,119.32,4400.0,114.7246,114.8015,114.7246,114.7438,4400.0
2017-01-23 12:55:00,119.32,119.35,119.3,119.35,2671.0,114.7438,114.7727,114.7246,114.7727,2671.0
2017-01-23 13:00:00,119.34,119.39,119.31,119.38,3947.0,114.763,114.8111,114.7342,114.8015,3947.0
2017-01-23 13:05:00,119.4,119.62,119.37,119.62,15429.0,114.8207,115.0323,114.7919,115.0323,15429.0
2017-01-23 13:10:00,119.59,119.66,119.58,119.62,6326.0,115.0035,115.0708,114.9938,115.0323,6326.0
2017-01-23 13:15:00,119.63,119.63,119.5,119.55,10343.0,115.0419,115.0419,114.9169,114.965,10343.0
2017-01-23 13:20:00,119.57,119.67,119.52,119.59,5500.0,114.9842,115.0804,114.9361,115.0035,5500.0
2017-01-23 13:25:00,119.57,119.58,119.52,119.57,3060.0,114.9842,114.9938,114.9361,114.9842,3060.0
2017-01-23 13:30:00,119.59,119.67,119.54,119.63,6809.0,115.0035,115.0804,114.9554,115.0419,6809.0
2017-01-23 13:35:00,119.65,119.87,119.64,119.8,8007.0,115.0612,115.2727,115.0515,115.2054,8007.0
2017-01-23 13:40:00,119.8,119.83,119.74,119.79,3900.0,115.2054,115.2342,115.1477,115.1958,3900.0
2017-01-23 13:45:00,119.88,119.88,119.77,119.77,3000.0,115.2823,115.2823,115.1766,115.1766,3000.0
2017-01-23 13:50:00,119.78,119.78,119.67,119.7,7058.0,115.1862,115.1862,115.0804,115.1092,7058.0
2017-01-23 13:55:00,119.7,119.7,119.61,119.64,4600.0,115.1092,115.1092,115.0227,115.0515,4600.0
2017-01-23 14:00:00,119.61,119.7,119.61,119.63,5358.0,115.0227,115.1092,115.0227,115.0419,5358.0
2017-01-23 14:05:00,119.62,119.72,119.58,119.68,12064.0,115.0323,115.1285,114.9938,115.09,12064.0
2017-01-23 14:10:00,119.69,119.9,119.63,119.89,22426.0,115.0996,115.3016,115.0419,115.2919,22426.0
2017-01-23 14:15:00,119.87,119.92,119.83,119.85,18209.0,115.2727,115.3208,115.2342,115.2535,18209.0
2017-01-23 14:20:00,119.84,119.88,119.81,119.81,4863.0,115.2439,115.2823,115.215,115.215,4863.0
2017-01-23 14:25:00,119.81,119.84,119.79,119.81,5039.0,115.215,115.2439,115.1958,115.215,5039.0
2017-01-23 14:30:00,119.8,119.89,119.8,119.89,5805.0,115.2054,115.2919,115.2054,115.2919,5805.0
2017-01-23 14:35:00,119.9,119.9,119.86,119.88,10100.0,115.3016,115.3016,115.2631,115.2823,10100.0
2017-01-23 14:40:00,119.88,119.94,119.84,119.94,22720.0,115.2823,115.34,115.2439,115.34,22720.0
2017-01-23 14:45:00,119.93,120.08,119.93,120.08,7485.0,115.3304,115.4747,115.3304,115.4747,7485.0
2017-01-23 14:50:00,120.04,120.05,120.01,120.03,16412.0,115.4362,115.4458,115.4073,115.4266,16412.0
2017-01-23 14:55:00,120.04,120.14,120.02,120.13,16470.0,115.4362,115.5324,115.417,115.5227,16470.0
2017-01-23 15:00:00,120.13,120.15,120.04,120.05,15255.0,115.5227,115.542,115.4362,115.4458,15255.0
2017-01-23 15:05:00,120.04,120.04,119.92,119.97,12400.0,115.4362,115.4362,115.3208,115.3689,12400.0
2017-01-23 15:10:00,119.97,119.99,119.9,119.9,11330.0,115.3689,115.3881,115.3016,115.3016,11330.0
2017-01-23 15:15:00,119.9,120.01,119.89,119.99,9633.0,115.3016,115.4073,115.2919,115.3881,9633.0
2017-01-23 15:20:00,119.98,120.04,119.96,119.98,14485.0,115.3785,115.4362,115.3593,115.3785,14485.0
2017-01-23 15:25:00,119.99,120.02,119.95,119.96,14345.0,115.3881,115.417,115.3496,115.3593,14345.0
2017-01-23 15:30:00,119.95,119.98,119.92,119.96,11169.0,115.3496,115.3785,115.3208,115.3593,11169.0
2017-01-23 15:35:00,119.97,120.02,119.95,119.99,24145.0,115.3689,115.417,115.3496,115.3881,24145.0
2017-01-23 15:40:00,119.99,120.0,119.93,119.94,24716.0,115.3881,115.3977,115.3304,115.34,24716.0
2017-01-23 15:45:00,119.94,120.02,119.92,119.94,22144.0,115.34,115.417,115.3208,115.34,22144.0
2017-01-23 15:50:00,119.93,119.95,119.89,119.94,28924.0,115.3304,115.3496,115.2919,115.34,28924.0
2017-01-23 15:55:00,119.95,120.03,119.85,120.0,52004.0,115.3496,115.4266,115.2535,115.3977,52004.0
2017-01-24 09:30:00,120.37,120.45,119.82,119.89,66113.0,115.7535,115.8305,115.2246,115.2919,66113.0
2017-01-24 09:35:00,119.79,120.08,119.55,119.75,9585.0,115.1958,115.4747,114.965,115.1573,9585.0
2017-01-24 09:40:00,119.59,119.82,119.38,119.4,12867.0,115.0035,115.2246,114.8015,114.8207,12867.0
2017-01-24 09:45:00,119.39,119.57,119.27,119.57,18049.0,114.8111,114.9842,114.6957,114.9842,18049.0
2017-01-24 09:50:00,119.5,119.78,119.5,119.78,110762.0,114.9169,115.1862,114.9169,115.1862,110762.0
2017-01-24 09:55:00,119.79,119.79,119.46,119.46,5243.0,115.1958,115.1958,114.8784,114.8784,5243.0
2017-01-24 10:00:00,119.5,119.53,119.33,119.43,5700.0,114.9169,114.9458,114.7534,114.8496,5700.0
2017-01-24 10:05:00,119.4,119.6,119.34,119.47,54820.0,114.8207,115.0131,114.763,114.8881,54820.0
2017-01-24 10:10:00,119.47,119.79,119.45,119.79,6261.0,114.8881,115.1958,114.8688,115.1958,6261.0
2017-01-24 10:15:00,119.75,119.84,119.7,119.79,28826.0,115.1573,115.2439,115.1092,115.1958,28826.0
2017-01-24 10:20:00,119.83,119.9,119.81,119.81,7008.0,115.2342,115.3016,115.215,115.215,7008.0
2017-01-24 10:25:00,119.83,119.83,119.6,119.64,26403.0,115.2342,115.2342,115.0131,115.0515,26403.0
2017-01-24 10:30:00,119.58,119.69,119.58,119.69,15429.0,114.9938,115.0996,114.9938,115.0996,15429.0
2017-01-24 10:35:00,119.69,119.7,119.59,119.61,4257.0,115.0996,115.1092,115.0035,115.0227,4257.0
2017-01-24 10:40:00,119.59,119.65,119.56,119.62,3900.0,115.0035,115.0612,114.9746,115.0323,3900.0
2017-01-24 10:45:00,119.62,119.66,119.57,119.59,145596.0,115.0323,115.0708,114.9842,115.0035,145596.0
2017-01-24 10:50:00,119.63,119.64,119.51,119.6,10428.0,115.0419,115.0515,114.9265,115.0131,10428.0
2017-01-24 10:55:00,119.63,119.65,119.51,119.52,4205.0,115.0419,115.0612,114.9265,114.9361,4205.0
2017-01-24 11:00:00,119.5,119.62,119.5,119.6,7129.0,114.9169,115.0323,114.9169,115.0131,7129.0
2017-01-24 11:05:00,119.6,119.84,119.58,119.81,10799.0,115.0131,115.2439,114.9938,115.215,10799.0
2017-01-24 11:10:00,119.79,119.8,119.66,119.66,6520.0,115.1958,115.2054,115.0708,115.0708,6520.0
2017-01-24 11:15:00,119.72,119.79,119.69,119.79,2400.0,115.1285,115.1958,115.0996,115.1958,2400.0
2017-01-24 11:20:00,119.79,119.81,119.74,119.81,6623.0,115.1958,115.215,115.1477,115.215,6623.0
2017-01-24 11:25:00,119.81,119.81,119.7,119.72,9384.0,115.215,115.215,115.1092,115.1285,9384.0
2017-01-24 11:30:00,119.74,119.76,119.69,119.71,5450.0,115.1477,115.1669,115.0996,115.1189,5450.0
2017-01-24 11:35:00,119.75,119.99,119.7,119.97,9290.0,115.1573,115.3881,115.1092,115.3689,9290.0
2017-01-24 11:40:00,119.98,120.33,119.95,120.25,151388.0,115.3785,115.7151,115.3496,115.6381,151388.0
2017-01-24 11:45:00,120.3,120.32,120.19,120.19,5672.0,115.6862,115.7055,115.5804,115.5804,5672.0
2017-01-24 11:50:00,120.2,120.3,120.15,120.3,2600.0,115.5901,115.6862,115.542,115.6862,2600.0
2017-01-24 11:55:00,120.26,120.36,120.25,120.31,4280.0,115.6478,115.7439,115.6381,115.6958,4280.0
2017-01-24 12:00:00,120.3,120.32,120.06,120.06,6652.0,115.6862,115.7055,115.4554,115.4554,6652.0
2017-01-24 12:05:00,120.1,120.11,120.05,120.07,2400.0,115.4939,115.5035,115.4458,115.465,2400.0
2017-01-24 12:10:00,120.05,120.19,120.01,120.18,5000.0,115.4458,115.5804,115.4073,115.5708,5000.0
2017-01-24 12:15:00,120.22,120.31,120.22,120.22,1734.0,115.6093,115.6958,115.6093,115.6093,1734.0
2017-01-24 12:20:00,120.17,120.17,120.06,120.06,3622.0,115.5612,115.5612,115.4554,115.4554,3622.0
2017-01-24 12:25:00,120.07,120.1,120.04,120.08,2665.0,115.465,115.4939,115.4362,115.4747,2665.0
2017-01-24 12:30:00,120.07,120.07,119.88,119.89,6792.0,115.465,115.465,115.2823,115.2919,6792.0
2017-01-24 12:35:00,119.91,119.97,119.87,119.93,5454.0,115.3112,115.3689,115.2727,115.3304,5454.0
2017-01-24 12:40:00,119.96,119.96,119.88,119.88,3101.0,115.3593,115.3593,115.2823,115.2823,3101.0
2017-01-24 12:45:00,119.92,119.96,119.88,119.95,1200.0,115.3208,115.3593,115.2823,115.3496,1200.0
2017-01-24 12:50:00,119.93,119.94,119.84,119.84,2290.0,115.3304,115.34,115.2439,115.2439,2290.0
2017-01-24 12:55:00,119.85,119.85,119.74,119.74,6927.0,115.2535,115.2535,115.1477,115.1477,6927.0
2017-01-24 13:00:00,119.75,119.8,119.71,119.76,9446.0,115.1573,115.2054,115.1189,115.1669,9446.0
2017-01-24 13:05:00,119.79,119.88,119.78,119.86,5050.0,115.1958,115.2823,115.1862,115.2631,5050.0
2017-01-24 13:10:00,119.86,119.88,119.79,119.79,7979.0,115.2631,115.2823,115.1958,115.1958,7979.0
2017-01-24 13:15:00,119.81,119.82,119.75,119.78,7256.0,115.215,115.2246,115.1573,115.1862,7256.0
2017-01-24 13:20:00,119.78,119.84,119.76,119.76,3249.0,115.1862,115.2439,115.1669,115.1669,3249.0
2017-01-24 13:25:00,119.77,119.79,119.75,119.77,2556.0,115.1766,115.1958,115.1573,115.1766,2556.0
2017-01-24 13:30:00,119.77,120.04,119.77,120.04,4066.0,115.1766,115.4362,115.1766,115.4362,4066.0
2017-01-24 13:35:00,120.08,120.1,120.0,120.0,4792.0,115.4747,115.4939,115.3977,115.3977,4792.0
2017-01-24 13:40:00,120.01,120.17,119.99,120.17,7985.0,115.4073,115.5612,115.3881,115.5612,7985.0
2017-01-24 13:45:00,120.17,120.18,120.08,120.18,6537.0,115.5612,115.5708,115.4747,115.5708,6537.0
2017-01-24 13:50:00,120.19,120.29,120.18,120.27,2456.0,115.5804,115.6766,115.5708,115.6574,2456.0
2017-01-24 13:55:00,120.28,120.32,120.23,120.24,21998.0,115.667,115.7055,115.6189,115.6285,21998.0
2017-01-24 14:00:00,120.23,120.26,120.23,120.26,3062.0,115.6189,115.6478,115.6189,115.6478,3062.0
2017-01-24 14:05:00,120.27,120.34,120.27,120.28,7149.0,115.6574,115.7247,115.6574,115.667,7149.0
2017-01-24 14:10:00,120.28,120.3,120.18,120.19,6405.0,115.667,115.6862,115.5708,115.5804,6405.0
2017-01-24 14:15:00,120.2,120.37,120.2,120.32,4025.0,115.5901,115.7535,115.5901,115.7055,4025.0
2017-01-24 14:20:00,120.3,120.41,120.29,120.39,7436.0,115.6862,115.792,115.6766,115.7728,7436.0
2017-01-24 14:25:00,120.38,120.45,120.36,120.42,27961.0,115.7632,115.8305,115.7439,115.8016,27961.0
2017-01-24 14:30:00,120.38,120.47,120.38,120.44,3899.0,115.7632,115.8497,115.7632,115.8209,3899.0
2017-01-24 14:35:00,120.42,120.44,120.38,120.39,6527.0,115.8016,115.8209,115.7632,115.7728,6527.0
2017-01-24 14:40:00,120.42,120.44,120.36,120.42,5815.0,115.8016,115.8209,115.7439,115.8016,5815.0
2017-01-24 14:45:00,120.42,120.48,120.38,120.48,10267.0,115.8016,115.8593,115.7632,115.8593,10267.0
2017-01-24 14:50:00,120.48,120.56,120.46,120.55,7803.0,115.8593,115.9363,115.8401,115.9266,7803.0
2017-01-24 14:55:00,120.54,120.55,120.45,120.46,8939.0,115.917,115.9266,115.8305,115.8401,8939.0
2017-01-24 15:00:00,120.45,120.54,120.45,120.48,15815.0,115.8305,115.917,115.8305,115.8593,15815.0
2017-01-24 15:05:00,120.49,120.51,120.46,120.46,6228.0,115.8689,115.8882,115.8401,115.8401,6228.0
2017-01-24 15:10:00,120.48,120.52,120.33,120.33,8402.0,115.8593,115.8978,115.7151,115.7151,8402.0
2017-01-24 15:15:00,120.33,120.41,120.31,120.32,26824.0,115.7151,115.792,115.6958,115.7055,26824.0
2017-01-24 15:20:00,120.32,120.38,120.29,120.35,9433.0,115.7055,115.7632,115.6766,115.7343,9433.0
2017-01-24 15:25:00,120.34,120.48,120.34,120.47,9703.0,115.7247,115.8593,115.7247,115.8497,9703.0
2017-01-24 15:30:00,120.47,120.49,120.38,120.4,10788.0,115.8497,115.8689,115.7632,115.7824,10788.0
2017-01-24 15:35:00,120.38,120.38,120.24,120.25,23542.0,115.7632,115.7632,115.6285,115.6381,23542.0
2017-01-24 15:40:00,120.25,120.27,120.17,120.25,17811.0,115.6381,115.6574,115.5612,115.6381,17811.0
2017-01-24 15:45:00,120.25,120.26,120.23,120.23,25852.0,115.6381,115.6478,115.6189,115.6189,25852.0
2017-01-24 15:50:00,120.24,120.25,120.21,120.22,23738.0,115.6285,115.6381,115.5997,115.6093,23738.0
2017-01-24 15:55:00,120.22,120.27,120.21,120.22,53771.0,115.6093,115.6574,115.5997,115.6093,53771.0
2017-01-25 09:30:00,120.97,120.97,120.54,120.75,15001.0,116.3305,116.3305,115.917,116.119,15001.0
2017-01-25 09:35:00,120.86,121.11,120.75,121.07,29199.0,116.2247,116.4652,116.119,116.4267,29199.0
2017-01-25 09:40:00,121.0,121.2,120.99,121.05,36295.0,116.3594,116.5517,116.3498,116.4075,36295.0
2017-01-25 09:45:00,121.03,121.03,120.53,120.54,9350.0,116.3882,116.3882,115.9074,115.917,9350.0
2017-01-25 09:50:00,120.53,120.56,120.44,120.44,4648.0,115.9074,115.9363,115.8209,115.8209,4648.0
2017-01-25 09:55:00,120.45,120.74,120.44,120.7,9009.0,115.8305,116.1093,115.8209,116.0709,9009.0
2017-01-25 10:00:00,120.69,120.87,120.55,120.55,31736.0,116.0613,116.2344,115.9266,115.9266,31736.0
2017-01-25 10:05:00,120.55,120.59,120.47,120.58,10274.0,115.9266,115.9651,115.8497,115.9555,10274.0
2017-01-25 10:10:00,120.56,120.56,120.42,120.44,5226.0,115.9363,115.9363,115.8016,115.8209,5226.0
2017-01-25 10:15:00,120.44,120.5,120.4,120.47,45212.0,115.8209,115.8786,115.7824,115.8497,45212.0
2017-01-25 10:20:00,120.52,120.7,120.52,120.7,27370.0,115.8978,116.0709,115.8978,116.0709,27370.0
2017-01-25 10:25:00,120.7,120.84,120.67,120.84,12673.0,116.0709,116.2055,116.042,116.2055,12673.0
2017-01-25 10:30:00,120.89,120.97,120.86,120.97,8061.0,116.2536,116.3305,116.2247,116.3305,8061.0
2017-01-25 10:35:00,120.97,121.09,120.97,121.02,8900.0,116.3305,116.4459,116.3305,116.3786,8900.0
2017-01-25 10:40:00,121.01,121.05,120.98,121.02,29000.0,116.369,116.4075,116.3401,116.3786,29000.0
2017-01-25 10:45:00,121.01,121.02,120.89,121.0,7848.0,116.369,116.3786,116.2536,116.3594,7848.0
2017-01-25 10:50:00,121.01,121.07,120.97,120.98,13808.0,116.369,116.4267,116.3305,116.3401,13808.0
2017-01-25 10:55:00,120.91,120.98,120.87,120.95,4820.0,116.2728,116.3401,116.2344,116.3113,4820.0
2017-01-25 11:00:00,120.96,121.21,120.95,121.21,4864.0,116.3209,116.5613,116.3113,116.5613,4864.0
2017-01-25 11:05:00,121.24,121.4,121.22,121.4,7403.0,116.5902,116.744,116.5709,116.744,7403.0
2017-01-25 11:10:00,121.39,121.43,121.36,121.37,11390.0,116.7344,116.7729,116.7056,116.7152,11390.0
2017-01-25 11:15:00,121.35,121.37,120.97,121.03,13376.0,116.696,116.7152,116.3305,116.3882,13376.0
2017-01-25 11:20:00,121.03,121.03,120.76,120.86,18199.0,116.3882,116.3882,116.1286,116.2247,18199.0
2017-01-25 11:25:00,120.86,120.9,120.83,120.88,6487.0,116.2247,116.2632,116.1959,116.244,6487.0
2017-01-25 11:30:00,120.86,120.88,120.68,120.7,11131.0,116.2247,116.244,116.0517,116.0709,11131.0
2017-01-25 11:35:00,120.67,120.68,120.49,120.53,15771.0,116.042,116.0517,115.8689,115.9074,15771.0
2017-01-25 11:40:00,120.54,120.7,120.54,120.67,6580.0,115.917,116.0709,115.917,116.042,6580.0
2017-01-25 11:45:00,120.67,120.7,120.6,120.65,3900.0,116.042,116.0709,115.9747,116.0228,3900.0
2017-01-25 11:50:00,120.62,120.75,120.62,120.72,5624.0,115.994,116.119,115.994,116.0901,5624.0
2017-01-25 11:55:00,120.72,120.81,120.72,120.77,3768.0,116.0901,116.1767,116.0901,116.1382,3768.0
2017-01-25 12:00:00,120.76,120.86,120.74,120.84,5099.0,116.1286,116.2247,116.1093,116.2055,5099.0
2017-01-25 12:05:00,120.85,120.91,120.84,120.91,3483.0,116.2151,116.2728,116.2055,116.2728,3483.0
2017-01-25 12:10:00,120.92,120.94,120.84,120.89,3300.0,116.2824,116.3017,116.2055,116.2536,3300.0
2017-01-25 12:15:00,120.93,120.93,120.82,120.84,2311.0,116.2921,116.2921,116.1863,116.2055,2311.0
2017-01-25 12:20:00,120.89,120.9,120.85,120.9,7139.0,116.2536,116.2632,116.2151,116.2632,7139.0
2017-01-25 12:25:00,120.88,120.9,120.84,120.89,2880.0,116.244,116.2632,116.2055,116.2536,2880.0
2017-01-25 12:30:00,120.9,120.97,120.84,120.95,21197.0,116.2632,116.3305,116.2055,116.3113,21197.0
2017-01-25 12:35:00,120.99,121.17,120.99,121.14,14794.0,116.3498,116.5229,116.3498,116.494,14794.0
2017-01-25 12:40:00,121.07,121.1,120.96,120.98,4271.0,116.4267,116.4555,116.3209,116.3401,4271.0
2017-01-25 12:45:00,121.0,121.01,120.93,120.93,3200.0,116.3594,116.369,116.2921,116.2921,3200.0
2017-01-25 12:50:00,120.93,120.96,120.87,120.91,4100.0,116.2921,116.3209,116.2344,116.2728,4100.0
2017-01-25 12:55:00,120.92,120.92,120.85,120.85,2762.0,116.2824,116.2824,116.2151,116.2151,2762.0
2017-01-25 13:00:00,120.85,120.85,120.8,120.85,3359.0,116.2151,116.2151,116.167,116.2151,3359.0
2017-01-25 13:05:00,120.89,120.89,120.73,120.75,7245.0,116.2536,116.2536,116.0997,116.119,7245.0
2017-01-25 13:10:00,120.74,120.75,120.66,120.75,2658.0,116.1093,116.119,116.0324,116.119,2658.0
2017-01-25 13:15:00,120.76,120.81,120.74,120.77,6300.0,116.1286,116.1767,116.1093,116.1382,6300.0
2017-01-25 13:20:00,120.76,120.82,120.71,120.82,4111.0,116.1286,116.1863,116.0805,116.1863,4111.0
2017-01-25 13:25:00,120.81,120.87,120.78,120.84,4617.0,116.1767,116.2344,116.1478,116.2055,4617.0
2017-01-25 13:30:00,120.85,120.88,120.77,120.79,5200.0,116.2151,116.244,116.1382,116.1574,5200.0
2017-01-25 13:35:00,120.78,120.87,120.78,120.87,5816.0,116.1478,116.2344,116.1478,116.2344,5816.0
2017-01-25 13:40:00,120.85,120.94,120.85,120.91,2500.0,116.2151,116.3017,116.2151,116.2728,2500.0
2017-01-25 13:45:00,120.91,120.92,120.85,120.87,4200.0,116.2728,116.2824,116.2151,116.2344,4200.0
2017-01-25 13:50:00,120.87,120.94,120.87,120.92,3870.0,116.2344,116.3017,116.2344,116.2824,3870.0
2017-01-25 13:55:00,120.92,120.93,120.85,120.9,11172.0,116.2824,116.2921,116.2151,116.2632,11172.0
2017-01-25 14:00:00,120.86,120.91,120.78,120.81,4239.0,116.2247,116.2728,116.1478,116.1767,4239.0
2017-01-25 14:05:00,120.82,120.83,120.76,120.82,6960.0,116.1863,116.1959,116.1286,116.1863,6960.0
2017-01-25 14:10:00,120.82,120.82,120.77,120.8,4272.0,116.1863,116.1863,116.1382,116.167,4272.0
2017-01-25 14:15:00,120.79,120.8,120.69,120.71,2300.0,116.1574,116.167,116.0613,116.0805,2300.0
2017-01-25 14:20:00,120.71,120.77,120.64,120.75,5600.0,116.0805,116.1382,116.0132,116.119,5600.0
2017-01-25 14:25:00,120.76,120.8,120.73,120.76,3373.0,116.1286,116.167,116.0997,116.1286,3373.0
2017-01-25 14:30:00,120.78,120.78,120.64,120.67,3585.0,116.1478,116.1478,116.0132,116.042,3585.0
2017-01-25 14:35:00,120.66,120.74,120.61,120.64,3862.0,116.0324,116.1093,115.9843,116.0132,3862.0
2017-01-25 14:40:00,120.64,120.66,120.56,120.6,6057.0,116.0132,116.0324,115.9363,115.9747,6057.0
2017-01-25 14:45:00,120.62,120.82,120.62,120.82,4200.0,115.994,116.1863,115.994,116.1863,4200.0
2017-01-25 14:50:00,120.78,120.82,120.77,120.8,1997.0,116.1478,116.1863,116.1382,116.167,1997.0
2017-01-25 14:55:00,120.8,120.87,120.77,120.86,10272.0,116.167,116.2344,116.1382,116.2247,10272.0
2017-01-25 15:00:00,120.87,121.0,120.87,120.97,11198.0,116.2344,116.3594,116.2344,116.3305,11198.0
2017-01-25 15:05:00,120.96,120.99,120.95,120.98,11651.0,116.3209,116.3498,116.3113,116.3401,11651.0
2017-01-25 15:10:00,120.96,121.0,120.95,120.98,11365.0,116.3209,116.3594,116.3113,116.3401,11365.0
2017-01-25 15:15:00,120.98,121.0,120.81,120.87,12847.0,116.3401,116.3594,116.1767,116.2344,12847.0
2017-01-25 15:20:00,120.86,121.0,120.84,120.99,8886.0,116.2247,116.3594,116.2055,116.3498,8886.0
2017-01-25 15:25:00,120.98,120.99,120.89,120.94,4800.0,116.3401,116.3498,116.2536,116.3017,4800.0
2017-01-25 15:30:00,120.93,120.95,120.85,120.9,9045.0,116.2921,116.3113,116.2151,116.2632,9045.0
2017-01-25 15:35:00,120.91,120.95,120.85,120.92,8102.0,116.2728,116.3113,116.2151,116.2824,8102.0
2017-01-25 15:40:00,120.9,121.01,120.89,121.0,11817.0,116.2632,116.369,116.2536,116.3594,11817.0
2017-01-25 15:45:00,121.0,121.06,120.99,121.02,12039.0,116.3594,116.4171,116.3498,116.3786,12039.0
2017-01-25 15:50:00,121.01,121.04,120.91,120.92,34040.0,116.369,116.3978,116.2728,116.2824,34040.0
2017-01-25 15:55:00,120.93,120.98,120.85,120.87,38375.0,116.2921,116.3401,116.2151,116.2344,38375.0
2017-01-26 09:30:00,121.33,121.5,121.03,121.24,28058.0,116.6767,116.8402,116.3882,116.5902,28058.0
2017-01-26 09:35:00,121.43,121.47,120.87,120.92,18198.0,116.7729,116.8114,116.2344,116.2824,18198.0
2017-01-26 09:40:00,120.85,121.17,120.79,121.12,7372.0,116.2151,116.5229,116.1574,116.4748,7372.0
2017-01-26 09:45:00,121.21,121.23,120.83,120.95,9900.0,116.5613,116.5806,116.1959,116.3113,9900.0
2017-01-26 09:50:00,120.94,120.99,120.75,120.84,9649.0,116.3017,116.3498,116.119,116.2055,9649.0
2017-01-26 09:55:00,120.84,120.88,120.57,120.85,14908.0,116.2055,116.244,115.9459,116.2151,14908.0
2017-01-26 10:00:00,120.83,120.9,120.69,120.78,13618.0,116.1959,116.2632,116.0613,116.1478,13618.0
2017-01-26 10:05:00,120.79,120.94,120.71,120.75,4700.0,116.1574,116.3017,116.0805,116.119,4700.0
2017-01-26 10:10:00,120.91,121.23,120.86,121.2,37761.0,116.2728,116.5806,116.2247,116.5517,37761.0
2017-01-26 10:15:00,121.17,121.18,121.09,121.09,3965.0,116.5229,116.5325,116.4459,116.4459,3965.0
2017-01-26 10:20:00,121.07,121.1,120.93,121.05,7771.0,116.4267,116.4555,116.2921,116.4075,7771.0
2017-01-26 10:25:00,120.97,121.02,120.88,120.9,4000.0,116.3305,116.3786,116.244,116.2632,4000.0
2017-01-26 10:30:00,120.87,121.03,120.82,120.99,13269.0,116.2344,116.3882,116.1863,116.3498,13269.0
2017-01-26 10:35:00,121.0,121.01,120.77,120.97,7060.0,116.3594,116.369,116.1382,116.3305,7060.0
2017-01-26 10:40:00,120.97,121.02,120.83,120.9,5583.0,116.3305,116.3786,116.1959,116.2632,5583.0
2017-01-26 10:45:00,120.93,121.05,120.93,120.98,6965.0,116.2921,116.4075,116.2921,116.3401,6965.0
2017-01-26 10:50:00,120.93,121.07,120.93,121.07,4873.0,116.2921,116.4267,116.2921,116.4267,4873.0
2017-01-26 10:55:00,121.09,121.1,120.9,120.98,10858.0,116.4459,116.4555,116.2632,116.3401,10858.0
2017-01-26 11:00:00,120.97,121.16,120.96,121.11,21591.0,116.3305,116.5132,116.3209,116.4652,21591.0
2017-01-26 11:05:00,121.05,121.12,120.99,121.12,5877.0,116.4075,116.4748,116.3498,116.4748,5877.0
2017-01-26 11:10:00,121.16,121.25,121.11,121.25,7444.0,116.5132,116.5998,116.4652,116.5998,7444.0
2017-01-26 11:15:00,121.21,121.25,121.14,121.25,7667.0,116.5613,116.5998,116.494,116.5998,7667.0
2017-01-26 11:20:00,121.25,121.36,121.23,121.28,5368.0,116.5998,116.7056,116.5806,116.6286,5368.0
2017-01-26 11:25:00,121.26,121.53,121.26,121.53,3217.0,116.6094,116.8691,116.6094,116.8691,3217.0
2017-01-26 11:30:00,121.51,121.56,121.45,121.47,19819.0,116.8498,116.8979,116.7921,116.8114,19819.0
2017-01-26 11:35:00,121.47,121.54,121.42,121.42,12045.0,116.8114,116.8787,116.7633,116.7633,12045.0
2017-01-26 11:40:00,121.46,121.61,121.45,121.58,10800.0,116.8017,116.946,116.7921,116.9171,10800.0
2017-01-26 11:45:00,121.56,121.58,121.44,121.56,4171.0,116.8979,116.9171,116.7825,116.8979,4171.0
2017-01-26 11:50:00,121.57,121.57,121.5,121.57,3806.0,116.9075,116.9075,116.8402,116.9075,3806.0
2017-01-26 11:55:00,121.55,121.55,121.46,121.47,5004.0,116.8883,116.8883,116.8017,116.8114,5004.0
2017-01-26 12:00:00,121.5,121.54,121.42,121.52,7223.0,116.8402,116.8787,116.7633,116.8594,7223.0
2017-01-26 12:05:00,121.49,121.53,121.41,121.46,8617.0,116.8306,116.8691,116.7537,116.8017,8617.0
2017-01-26 12:10:00,121.52,121.64,121.51,121.64,8266.0,116.8594,116.9748,116.8498,116.9748,8266.0
2017-01-26 12:15:00,121.62,121.66,121.58,121.63,15211.0,116.9556,116.9941,116.9171,116.9652,15211.0
2017-01-26 12:20:00,121.62,121.62,121.48,121.54,4610.0,116.9556,116.9556,116.821,116.8787,4610.0
2017-01-26 12:25:00,121.54,121.54,121.44,121.53,7400.0,116.8787,116.8787,116.7825,116.8691,7400.0
2017-01-26 12:30:00,121.53,121.53,121.4,121.4,4600.0,116.8691,116.8691,116.744,116.744,4600.0
2017-01-26 12:35:00,121.4,121.54,121.4,121.52,5952.0,116.744,116.8787,116.744,116.8594,5952.0
2017-01-26 12:40:00,121.52,121.54,121.42,121.43,32029.0,116.8594,116.8787,116.7633,116.7729,32029.0
2017-01-26 12:45:00,121.44,121.45,121.39,121.44,10956.0,116.7825,116.7921,116.7344,116.7825,10956.0
2017-01-26 12:50:00,121.43,121.45,121.41,121.41,4749.0,116.7729,116.7921,116.7537,116.7537,4749.0
2017-01-26 12:55:00,121.39,121.43,121.28,121.3,5907.0,116.7344,116.7729,116.6286,116.6479,5907.0
2017-01-26 13:00:00,121.3,121.4,121.25,121.39,8400.0,116.6479,116.744,116.5998,116.7344,8400.0
2017-01-26 13:05:00,121.41,121.47,121.4,121.42,2978.0,116.7537,116.8114,116.744,116.7633,2978.0
2017-01-26 13:10:00,121.42,121.45,121.27,121.27,28319.0,116.7633,116.7921,116.619,116.619,28319.0
2017-01-26 13:15:00,121.3,121.31,121.21,121.26,6500.0,116.6479,116.6575,116.5613,116.6094,6500.0
2017-01-26 13:20:00,121.23,121.24,121.14,121.2,10775.0,116.5806,116.5902,116.494,116.5517,10775.0
2017-01-26 13:25:00,121.2,121.2,121.16,121.2,6719.0,116.5517,116.5517,116.5132,116.5517,6719.0
2017-01-26 13:30:00,121.2,121.36,121.19,121.36,8450.0,116.5517,116.7056,116.5421,116.7056,8450.0
2017-01-26 13:35:00,121.36,121.42,121.34,121.35,8226.0,116.7056,116.7633,116.6863,116.696,8226.0
2017-01-26 13:40:00,121.36,121.4,121.32,121.38,3335.0,116.7056,116.744,116.6671,116.7248,3335.0
2017-01-26 13:45:00,121.34,121.39,121.29,121.37,3960.0,116.6863,116.7344,116.6383,116.7152,3960.0
2017-01-26 13:50:00,121.38,121.38,121.28,121.33,3303.0,116.7248,116.7248,116.6286,116.6767,3303.0
2017-01-26 13:55:00,121.32,121.38,121.29,121.38,6816.0,116.6671,116.7248,116.6383,116.7248,6816.0
2017-01-26 14:00:00,121.38,121.7,121.38,121.49,25490.0,116.7248,117.0325,116.7248,116.8306,25490.0
2017-01-26 14:05:00,121.52,121.59,121.45,121.55,7357.0,116.8594,116.9267,116.7921,116.8883,7357.0
2017-01-26 14:10:00,121.58,121.68,121.54,121.54,4200.0,116.9171,117.0133,116.8787,116.8787,4200.0
2017-01-26 14:15:00,121.56,121.61,121.53,121.6,4000.0,116.8979,116.946,116.8691,116.9364,4000.0
2017-01-26 14:20:00,121.6,121.61,121.55,121.61,2131.0,116.9364,116.946,116.8883,116.946,2131.0
2017-01-26 14:25:00,121.59,121.73,121.58,121.65,5294.0,116.9267,117.0614,116.9171,116.9844,5294.0
2017-01-26 14:30:00,121.68,121.71,121.62,121.63,4205.0,117.0133,117.0421,116.9556,116.9652,4205.0
2017-01-26 14:35:00,121.62,121.68,121.62,121.66,3005.0,116.9556,117.0133,116.9556,116.9941,3005.0
2017-01-26 14:40:00,121.67,121.69,121.6,121.64,3687.0,117.0037,117.0229,116.9364,116.9748,3687.0
2017-01-26 14:45:00,121.64,121.65,121.55,121.55,8384.0,116.9748,116.9844,116.8883,116.8883,8384.0
2017-01-26 14:50:00,121.55,121.55,121.46,121.54,13473.0,116.8883,116.8883,116.8017,116.8787,13473.0
2017-01-26 14:55:00,121.58,121.59,121.52,121.54,2766.0,116.9171,116.9267,116.8594,116.8787,2766.0
2017-01-26 15:00:00,121.5,121.56,121.48,121.55,3896.0,116.8402,116.8979,116.821,116.8883,3896.0
2017-01-26 15:05:00,121.54,121.54,121.44,121.45,5200.0,116.8787,116.8787,116.7825,116.7921,5200.0
2017-01-26 15:10:00,121.45,121.49,121.38,121.47,9160.0,116.7921,116.8306,116.7248,116.8114,9160.0
2017-01-26 15:15:00,121.49,121.55,121.43,121.44,8418.0,116.8306,116.8883,116.7729,116.7825,8418.0
2017-01-26 15:20:00,121.46,121.5,121.45,121.47,14547.0,116.8017,116.8402,116.7921,116.8114,14547.0
2017-01-26 15:25:00,121.49,121.55,121.48,121.53,7825.0,116.8306,116.8883,116.821,116.8691,7825.0
2017-01-26 15:30:00,121.53,121.53,121.41,121.44,20034.0,116.8691,116.8691,116.7537,116.7825,20034.0
2017-01-26 15:35:00,121.44,121.45,121.35,121.39,9401.0,116.7825,116.7921,116.696,116.7344,9401.0
2017-01-26 15:40:00,121.39,121.4,121.27,121.28,11465.0,116.7344,116.744,116.619,116.6286,11465.0
2017-01-26 15:45:00,121.29,121.29,121.22,121.24,19018.0,116.6383,116.6383,116.5709,116.5902,19018.0
2017-01-26 15:50:00,121.24,121.31,121.24,121.27,31675.0,116.5902,116.6575,116.5902,116.619,31675.0
2017-01-26 15:55:00,121.3,121.3,121.18,121.23,44211.0,116.6479,116.6479,116.5325,116.5806,44211.0
2017-01-27 09:30:00,121.41,121.81,121.27,121.47,21606.0,116.7537,117.1383,116.619,116.8114,21606.0
2017-01-27 09:35:00,121.5,121.55,121.11,121.42,7644.0,116.8402,116.8883,116.4652,116.7633,7644.0
2017-01-27 09:40:00,121.38,121.39,121.12,121.36,9280.0,116.7248,116.7344,116.4748,116.7056,9280.0
2017-01-27 09:45:00,121.35,121.43,121.23,121.26,55015.0,116.696,116.7729,116.5806,116.6094,55015.0
2017-01-27 09:50:00,121.26,121.37,121.18,121.33,6470.0,116.6094,116.7152,116.5325,116.6767,6470.0
2017-01-27 09:55:00,121.32,121.32,121.14,121.14,1400.0,116.6671,116.6671,116.494,116.494,1400.0
2017-01-27 10:00:00,121.15,121.42,121.15,121.21,3400.0,116.5036,116.7633,116.5036,116.5613,3400.0
2017-01-27 10:05:00,121.19,121.21,120.98,121.05,7150.0,116.5421,116.5613,116.3401,116.4075,7150.0
2017-01-27 10:10:00,120.98,121.23,120.92,121.18,8949.0,116.3401,116.5806,116.2824,116.5325,8949.0
2017-01-27 10:15:00,121.19,121.27,121.1,121.27,4200.0,116.5421,116.619,116.4555,116.619,4200.0
2017-01-27 10:20:00,121.33,121.47,121.32,121.47,4765.0,116.6767,116.8114,116.6671,116.8114,4765.0
2017-01-27 10:25:00,121.52,121.53,121.37,121.39,10376.0,116.8594,116.8691,116.7152,116.7344,10376.0
2017-01-27 10:30:00,121.35,121.45,121.28,121.28,26562.0,116.696,116.7921,116.6286,116.6286,26562.0
2017-01-27 10:35:00,121.27,121.38,121.27,121.36,3900.0,116.619,116.7248,116.619,116.7056,3900.0
2017-01-27 10:40:00,121.34,121.45,121.33,121.42,6763.0,116.6863,116.7921,116.6767,116.7633,6763.0
2017-01-27 10:45:00,121.43,121.53,121.43,121.52,3193.0,116.7729,116.8691,116.7729,116.8594,3193.0
2017-01-27 10:50:00,121.51,121.51,121.38,121.39,1300.0,116.8498,116.8498,116.7248,116.7344,1300.0
2017-01-27 10:55:00,121.41,121.41,121.23,121.23,2600.0,116.7537,116.7537,116.5806,116.5806,2600.0
2017-01-27 11:00:00,121.27,121.31,121.23,121.23,5088.0,116.619,116.6575,116.5806,116.5806,5088.0
2017-01-27 11:05:00,121.23,121.28,121.13,121.18,8990.0,116.5806,116.6286,116.4844,116.5325,8990.0
2017-01-27 11:10:00,121.19,121.27,121.19,121.26,4646.0,116.5421,116.619,116.5421,116.6094,4646.0
2017-01-27 11:15:00,121.29,121.3,121.25,121.29,2800.0,116.6383,116.6479,116.5998,116.6383,2800.0
2017-01-27 11:20:00,121.33,121.33,121.33,121.33,100.0,116.6767,116.6767,116.6767,116.6767,100.0
2017-01-27 11:25:00,121.25,121.36,121.21,121.35,3413.0,116.5998,116.7056,116.5613,116.696,3413.0
2017-01-27 11:30:00,121.34,121.39,121.22,121.38,4566.0,116.6863,116.7344,116.5709,116.7248,4566.0
2017-01-27 11:35:00,121.37,121.5,121.3,121.44,25273.0,116.7152,116.8402,116.6479,116.7825,25273.0
2017-01-27 11:40:00,121.45,121.55,121.44,121.52,4172.0,116.7921,116.8883,116.7825,116.8594,4172.0
2017-01-27 11:45:00,121.55,121.55,121.49,121.51,7414.0,116.8883,116.8883,116.8306,116.8498,7414.0
2017-01-27 11:50:00,121.57,121.59,121.45,121.53,6225.0,116.9075,116.9267,116.7921,116.8691,6225.0
2017-01-27 11:55:00,121.55,121.61,121.5,121.61,3453.0,116.8883,116.946,116.8402,116.946,3453.0
2017-01-27 12:00:00,121.56,121.59,121.52,121.53,23814.0,116.8979,116.9267,116.8594,116.8691,23814.0
2017-01-27 12:05:00,121.55,121.57,121.5,121.5,2850.0,116.8883,116.9075,116.8402,116.8402,2850.0
2017-01-27 12:10:00,121.49,121.55,121.47,121.53,3034.0,116.8306,116.8883,116.8114,116.8691,3034.0
2017-01-27 12:15:00,121.55,121.55,121.45,121.45,4848.0,116.8883,116.8883,116.7921,116.7921,4848.0
2017-01-27 12:20:00,121.45,121.54,121.45,121.53,3025.0,116.7921,116.8787,116.7921,116.8691,3025.0
2017-01-27 12:25:00,121.53,121.53,121.46,121.52,4700.0,116.8691,116.8691,116.8017,116.8594,4700.0
2017-01-27 12:30:00,121.53,121.53,121.4,121.44,4000.0,116.8691,116.8691,116.744,116.7825,4000.0
2017-01-27 12:35:00,121.44,121.44,121.36,121.36,3000.0,116.7825,116.7825,116.7056,116.7056,3000.0
2017-01-27 12:40:00,121.39,121.41,121.34,121.36,6916.0,116.7344,116.7537,116.6863,116.7056,6916.0
2017-01-27 12:45:00,121.36,121.37,121.31,121.36,7140.0,116.7056,116.7152,116.6575,116.7056,7140.0
2017-01-27 12:50:00,121.37,121.67,121.34,121.67,25584.0,116.7152,117.0037,116.6863,117.0037,25584.0
2017-01-27 12:55:00,121.66,121.69,121.63,121.69,2284.0,116.9941,117.0229,116.9652,117.0229,2284.0
2017-01-27 13:00:00,121.69,121.81,121.68,121.68,4022.0,117.0229,117.1383,117.0133,117.0133,4022.0
2017-01-27 13:05:00,121.68,121.68,121.6,121.61,4106.0,117.0133,117.0133,116.9364,116.946,4106.0
2017-01-27 13:10:00,121.58,121.63,121.57,121.58,4608.0,116.9171,116.9652,116.9075,116.9171,4608.0
2017-01-27 13:15:00,121.58,121.59,121.55,121.56,3721.0,116.9171,116.9267,116.8883,116.8979,3721.0
2017-01-27 13:20:00,121.59,121.62,121.56,121.57,2700.0,116.9267,116.9556,116.8979,116.9075,2700.0
2017-01-27 13:25:00,121.55,121.57,121.53,121.54,2225.0,116.8883,116.9075,116.8691,116.8787,2225.0
2017-01-27 13:30:00,121.55,121.56,121.53,121.56,5017.0,116.8883,116.8979,116.8691,116.8979,5017.0
2017-01-27 13:35:00,121.56,121.58,121.52,121.54,7500.0,116.8979,116.9171,116.8594,116.8787,7500.0
2017-01-27 13:40:00,121.57,121.59,121.55,121.57,8251.0,116.9075,116.9267,116.8883,116.9075,8251.0
2017-01-27 13:45:00,121.58,121.63,121.55,121.61,10061.0,116.9171,116.9652,116.8883,116.946,10061.0
2017-01-27 13:50:00,121.6,121.74,121.57,121.65,12109.0,116.9364,117.071,116.9075,116.9844,12109.0
2017-01-27 13:55:00,121.64,121.65,121.56,121.56,2229.0,116.9748,116.9844,116.8979,116.8979,2229.0
2017-01-27 14:00:00,121.56,121.57,121.55,121.55,900.0,116.8979,116.9075,116.8883,116.8883,900.0
2017-01-27 14:05:00,121.56,121.57,121.53,121.56,6097.0,116.8979,116.9075,116.8691,116.8979,6097.0
2017-01-27 14:10:00,121.56,121.64,121.56,121.57,3862.0,116.8979,116.9748,116.8979,116.9075,3862.0
2017-01-27 14:15:00,121.58,121.61,121.56,121.57,2909.0,116.9171,116.946,116.8979,116.9075,2909.0
2017-01-27 14:20:00,121.57,121.65,121.57,121.65,5442.0,116.9075,116.9844,116.9075,116.9844,5442.0
2017-01-27 14:25:00,121.66,121.66,121.52,121.53,3895.0,116.9941,116.9941,116.8594,116.8691,3895.0
2017-01-27 14:30:00,121.53,121.58,121.52,121.56,13094.0,116.8691,116.9171,116.8594,116.8979,13094.0
2017-01-27 14:35:00,121.58,121.68,121.56,121.65,9110.0,116.9171,117.0133,116.8979,116.9844,9110.0
2017-01-27 14:40:00,121.64,121.69,121.58,121.65,11430.0,116.9748,117.0229,116.9171,116.9844,11430.0
2017-01-27 14:45:00,121.65,121.67,121.58,121.58,4250.0,116.9844,117.0037,116.9171,116.9171,4250.0
2017-01-27 14:50:00,121.63,121.71,121.63,121.71,9789.0,116.9652,117.0421,116.9652,117.0421,9789.0
2017-01-27 14:55:00,121.7,122.07,121.7,122.04,23367.0,117.0325,117.3883,117.0325,117.3595,23367.0
2017-01-27 15:00:00,122.08,122.08,121.87,121.9,7800.0,117.398,117.398,117.196,117.2249,7800.0
2017-01-27 15:05:00,121.89,121.9,121.82,121.85,8800.0,117.2152,117.2249,117.1479,117.1768,8800.0
2017-01-27 15:10:00,121.85,121.97,121.84,121.92,13033.0,117.1768,117.2922,117.1672,117.2441,13033.0
2017-01-27 15:15:00,121.92,121.96,121.92,121.96,8990.0,117.2441,117.2826,117.2441,117.2826,8990.0
2017-01-27 15:20:00,121.95,122.0,121.95,121.96,20882.0,117.2729,117.321,117.2729,117.2826,20882.0
2017-01-27 15:25:00,121.96,122.04,121.8,121.88,51769.0,117.2826,117.3595,117.1287,117.2056,51769.0
2017-01-27 15:30:00,121.87,122.0,121.83,121.97,13545.0,117.196,117.321,117.1575,117.2922,13545.0
2017-01-27 15:35:00,121.97,122.0,121.88,121.91,17654.0,117.2922,117.321,117.2056,117.2345,17654.0
2017-01-27 15:40:00,121.94,122.0,121.94,121.99,15818.0,117.2633,117.321,117.2633,117.3114,15818.0
2017-01-27 15:45:00,121.98,122.0,121.88,122.0,19004.0,117.3018,117.321,117.2056,117.321,19004.0
2017-01-27 15:50:00,122.0,122.03,121.93,121.99,44100.0,117.321,117.3499,117.2537,117.3114,44100.0
2017-01-27 15:55:00,122.0,122.02,121.95,121.99,33738.0,117.321,117.3403,117.2729,117.3114,33738.0
2017-01-30 09:30:00,121.4,121.8,120.85,120.9,44539.0,116.744,117.1287,116.2151,116.2632,44539.0
2017-01-30 09:35:00,120.86,121.05,120.7,120.88,26688.0,116.2247,116.4075,116.0709,116.244,26688.0
2017-01-30 09:40:00,120.83,120.98,120.64,120.82,16921.0,116.1959,116.3401,116.0132,116.1863,16921.0
2017-01-30 09:45:00,120.7,120.74,120.54,120.61,8106.0,116.0709,116.1093,115.917,115.9843,8106.0
2017-01-30 09:50:00,120.62,120.96,120.59,120.96,8535.0,115.994,116.3209,115.9651,116.3209,8535.0
2017-01-30 09:55:00,120.96,121.05,120.94,120.98,5602.0,116.3209,116.4075,116.3017,116.3401,5602.0
2017-01-30 10:00:00,120.97,120.97,120.75,120.75,139668.0,116.3305,116.3305,116.119,116.119,139668.0
2017-01-30 10:05:00,120.76,120.79,120.23,120.31,16494.0,116.1286,116.1574,115.6189,115.6958,16494.0
2017-01-30 10:10:00,120.27,120.27,119.69,119.82,25036.0,115.6574,115.6574,115.0996,115.2246,25036.0
2017-01-30 10:15:00,119.79,119.86,119.61,119.7,23452.0,115.1958,115.2631,115.0227,115.1092,23452.0
2017-01-30 10:20:00,119.75,120.08,119.75,120.05,54452.0,115.1573,115.4747,115.1573,115.4458,54452.0
2017-01-30 10:25:00,120.04,120.11,119.96,120.0,13183.0,115.4362,115.5035,115.3593,115.3977,13183.0
2017-01-30 10:30:00,120.01,120.3,120.01,120.3,16403.0,115.4073,115.6862,115.4073,115.6862,16403.0
2017-01-30 10:35:00,120.23,120.26,120.05,120.13,10851.0,115.6189,115.6478,115.4458,115.5227,10851.0
2017-01-30 10:40:00,120.13,120.48,120.13,120.42,18114.0,115.5227,115.8593,115.5227,115.8016,18114.0
2017-01-30 10:45:00,120.43,120.49,120.26,120.3,28726.0,115.8112,115.8689,115.6478,115.6862,28726.0
2017-01-30 10:50:00,120.33,120.38,120.15,120.23,9000.0,115.7151,115.7632,115.542,115.6189,9000.0
2017-01-30 10:55:00,120.26,120.31,120.22,120.27,5000.0,115.6478,115.6958,115.6093,115.6574,5000.0
2017-01-30 11:00:00,120.25,120.46,120.19,120.46,19299.0,115.6381,115.8401,115.5804,115.8401,19299.0
2017-01-30 11:05:00,120.46,120.62,120.43,120.59,8640.0,115.8401,115.994,115.8112,115.9651,8640.0
2017-01-30 11:10:00,120.61,120.7,120.59,120.66,7217.0,115.9843,116.0709,115.9651,116.0324,7217.0
2017-01-30 11:15:00,120.61,120.61,120.52,120.57,7900.0,115.9843,115.9843,115.8978,115.9459,7900.0
2017-01-30 11:20:00,120.58,120.68,120.47,120.58,16778.0,115.9555,116.0517,115.8497,115.9555,16778.0
2017-01-30 11:25:00,120.56,120.59,120.35,120.35,6799.0,115.9363,115.9651,115.7343,115.7343,6799.0
2017-01-30 11:30:00,120.34,120.37,120.22,120.22,8530.0,115.7247,115.7535,115.6093,115.6093,8530.0
2017-01-30 11:35:00,120.26,120.61,120.24,120.61,10145.0,115.6478,115.9843,115.6285,115.9843,10145.0
2017-01-30 11:40:00,120.61,120.76,120.61,120.66,10508.0,115.9843,116.1286,115.9843,116.0324,10508.0
2017-01-30 11:45:00,120.69,120.82,120.65,120.65,3434.0,116.0613,116.1863,116.0228,116.0228,3434.0
2017-01-30 11:50:00,120.67,120.74,120.66,120.66,4835.0,116.042,116.1093,116.0324,116.0324,4835.0
2017-01-30 11:55:00,120.63,120.81,120.59,120.81,12334.0,116.0036,116.1767,115.9651,116.1767,12334.0
2017-01-30 12:00:00,120.79,120.92,120.77,120.92,30001.0,116.1574,116.2824,116.1382,116.2824,30001.0
2017-01-30 12:05:00,120.92,121.13,120.87,121.04,6853.0,116.2824,116.4844,116.2344,116.3978,6853.0
2017-01-30 12:10:00,121.02,121.07,121.0,121.06,7618.0,116.3786,116.4267,116.3594,116.4171,7618.0
2017-01-30 12:15:00,121.07,121.07,120.96,121.05,7908.0,116.4267,116.4267,116.3209,116.4075,7908.0
2017-01-30 12:20:00,121.01,121.1,121.0,121.05,22424.0,116.369,116.4555,116.3594,116.4075,22424.0
2017-01-30 12:25:00,121.05,121.1,120.99,121.07,47444.0,116.4075,116.4555,116.3498,116.4267,47444.0
2017-01-30 12:30:00,121.06,121.12,121.0,121.06,54845.0,116.4171,116.4748,116.3594,116.4171,54845.0
2017-01-30 12:35:00,121.05,121.22,121.01,121.09,42075.0,116.4075,116.5709,116.369,116.4459,42075.0
2017-01-30 12:40:00,121.12,121.12,120.79,120.84,18616.0,116.4748,116.4748,116.1574,116.2055,18616.0
2017-01-30 12:45:00,120.82,120.91,120.71,120.74,9687.0,116.1863,116.2728,116.0805,116.1093,9687.0
2017-01-30 12:50:00,120.79,120.84,120.73,120.82,5025.0,116.1574,116.2055,116.0997,116.1863,5025.0
2017-01-30 12:55:00,120.73,120.74,120.68,120.73,4455.0,116.0997,116.1093,116.0517,116.0997,4455.0
2017-01-30 13:00:00,120.73,120.8,120.7,120.75,5793.0,116.0997,116.167,116.0709,116.119,5793.0
2017-01-30 13:05:00,120.76,120.89,120.72,120.83,7797.0,116.1286,116.2536,116.0901,116.1959,7797.0
2017-01-30 13:10:00,120.8,120.91,120.79,120.9,7000.0,116.167,116.2728,116.1574,116.2632,7000.0
2017-01-30 13:15:00,120.89,121.01,120.89,121.0,7417.0,116.2536,116.369,116.2536,116.3594,7417.0
2017-01-30 13:20:00,120.97,121.12,120.96,121.04,34481.0,116.3305,116.4748,116.3209,116.3978,34481.0
2017-01-30 13:25:00,121.06,121.17,121.01,121.1,26184.0,116.4171,116.5229,116.369,116.4555,26184.0
2017-01-30 13:30:00,121.09,121.09,120.97,121.01,11699.0,116.4459,116.4459,116.3305,116.369,11699.0
2017-01-30 13:35:00,121.01,121.08,120.93,120.98,8895.0,116.369,116.4363,116.2921,116.3401,8895.0
2017-01-30 13:40:00,120.98,121.09,120.96,120.99,3981.0,116.3401,116.4459,116.3209,116.3498,3981.0
2017-01-30 13:45:00,120.99,121.03,120.87,120.89,16685.0,116.3498,116.3882,116.2344,116.2536,16685.0
2017-01-30 13:50:00,120.88,121.05,120.88,120.99,13164.0,116.244,116.4075,116.244,116.3498,13164.0
2017-01-30 13:55:00,120.97,121.09,120.97,121.09,2400.0,116.3305,116.4459,116.3305,116.4459,2400.0
2017-01-30 14:00:00,121.09,121.16,121.08,121.08,4563.0,116.4459,116.5132,116.4363,116.4363,4563.0
2017-01-30 14:05:00,121.09,121.11,121.04,121.08,4600.0,116.4459,116.4652,116.3978,116.4363,4600.0
2017-01-30 14:10:00,121.09,121.15,121.08,121.15,6051.0,116.4459,116.5036,116.4363,116.5036,6051.0
2017-01-30 14:15:00,121.15,121.16,121.08,121.11,4600.0,116.5036,116.5132,116.4363,116.4652,4600.0
2017-01-30 14:20:00,121.14,121.16,121.11,121.12,6030.0,116.494,116.5132,116.4652,116.4748,6030.0
2017-01-30 14:25:00,121.14,121.29,121.13,121.29,20179.0,116.494,116.6383,116.4844,116.6383,20179.0
2017-01-30 14:30:00,121.29,121.33,121.25,121.26,3300.0,116.6383,116.6767,116.5998,116.6094,3300.0
2017-01-30 14:35:00,121.26,121.26,121.15,121.15,7754.0,116.6094,116.6094,116.5036,116.5036,7754.0
2017-01-30 14:40:00,121.18,121.19,121.12,121.17,20680.0,116.5325,116.5421,116.4748,116.5229,20680.0
2017-01-30 14:45:00,121.18,121.22,121.15,121.18,4400.0,116.5325,116.5709,116.5036,116.5325,4400.0
2017-01-30 14:50:00,121.18,121.19,121.13,121.19,9462.0,116.5325,116.5421,116.4844,116.5421,9462.0
2017-01-30 14:55:00,121.16,121.36,121.16,121.31,7686.0,116.5132,116.7056,116.5132,116.6575,7686.0
2017-01-30 15:00:00,121.32,121.34,121.26,121.3,6000.0,116.6671,116.6863,116.6094,116.6479,6000.0
2017-01-30 15:05:00,121.3,121.32,121.28,121.32,3300.0,116.6479,116.6671,116.6286,116.6671,3300.0
2017-01-30 15:10:00,121.32,121.43,121.31,121.36,13634.0,116.6671,116.7729,116.6575,116.7056,13634.0
2017-01-30 15:15:00,121.37,121.39,121.32,121.37,9525.0,116.7152,116.7344,116.6671,116.7152,9525.0
2017-01-30 15:20:00,121.37,121.56,121.36,121.54,10848.0,116.7152,116.8979,116.7056,116.8787,10848.0
2017-01-30 15:25:00,121.55,121.6,121.42,121.48,15891.0,116.8883,116.9364,116.7633,116.821,15891.0
2017-01-30 15:30:00,121.48,121.55,121.46,121.54,15385.0,116.821,116.8883,116.8017,116.8787,15385.0
2017-01-30 15:35:00,121.53,121.53,121.46,121.47,10445.0,116.8691,116.8691,116.8017,116.8114,10445.0
2017-01-30 15:40:00,121.49,121.53,121.45,121.53,19683.0,116.8306,116.8691,116.7921,116.8691,19683.0
2017-01-30 15:45:00,121.52,121.6,121.52,121.55,21081.0,116.8594,116.9364,116.8594,116.8883,21081.0
2017-01-30 15:50:00,121.56,121.7,121.56,121.64,32403.0,116.8979,117.0325,116.8979,116.9748,32403.0
2017-01-30 15:55:00,121.64,121.72,121.41,121.54,92247.0,116.9748,117.0518,116.7537,116.8787,92247.0
2017-01-31 09:30:00,121.46,121.59,120.88,121.15,38385.0,116.8017,116.9267,116.244,116.5036,38385.0
2017-01-31 09:35:00,121.12,121.25,120.63,120.71,12552.0,116.4748,116.5998,116.0036,116.0805,12552.0
2017-01-31 09:40:00,120.69,120.72,120.25,120.62,27820.0,116.0613,116.0901,115.6381,115.994,27820.0
2017-01-31 09:45:00,120.6,120.6,120.35,120.49,16741.0,115.9747,115.9747,115.7343,115.8689,16741.0
2017-01-31 09:50:00,120.5,120.76,120.41,120.64,12476.0,115.8786,116.1286,115.792,116.0132,12476.0
2017-01-31 09:55:00,120.65,120.76,120.58,120.76,7063.0,116.0228,116.1286,115.9555,116.1286,7063.0
2017-01-31 10:00:00,120.75,120.75,120.5,120.5,9387.0,116.119,116.119,115.8786,115.8786,9387.0
2017-01-31 10:05:00,120.5,120.5,120.24,120.24,22204.0,115.8786,115.8786,115.6285,115.6285,22204.0
2017-01-31 10:10:00,120.08,120.32,120.04,120.19,9534.0,115.4747,115.7055,115.4362,115.5804,9534.0
2017-01-31 10:15:00,120.21,120.93,120.21,120.93,8019.0,115.5997,116.2921,115.5997,116.2921,8019.0
2017-01-31 10:20:00,120.87,121.27,120.87,121.05,14469.0,116.2344,116.619,116.2344,116.4075,14469.0
2017-01-31 10:25:00,121.04,121.31,121.03,121.25,41281.0,116.3978,116.6575,116.3882,116.5998,41281.0
2017-01-31 10:30:00,121.26,121.31,121.0,121.31,33838.0,116.6094,116.6575,116.3594,116.6575,33838.0
2017-01-31 10:35:00,121.29,121.44,121.26,121.26,5200.0,116.6383,116.7825,116.6094,116.6094,5200.0
2017-01-31 10:40:00,121.26,121.3,121.11,121.2,5694.0,116.6094,116.6479,116.4652,116.5517,5694.0
2017-01-31 10:45:00,121.21,121.26,121.06,121.11,10525.0,116.5613,116.6094,116.4171,116.4652,10525.0
2017-01-31 10:50:00,121.12,121.16,121.02,121.15,13311.0,116.4748,116.5132,116.3786,116.5036,13311.0
2017-01-31 10:55:00,121.15,121.25,121.14,121.22,5273.0,116.5036,116.5998,116.494,116.5709,5273.0
2017-01-31 11:00:00,121.23,121.23,121.11,121.16,9528.0,116.5806,116.5806,116.4652,116.5132,9528.0
2017-01-31 11:05:00,121.15,121.17,120.97,120.97,9500.0,116.5036,116.5229,116.3305,116.3305,9500.0
2017-01-31 11:10:00,120.95,120.96,120.83,120.94,2200.0,116.3113,116.3209,116.1959,116.3017,2200.0
2017-01-31 11:15:00,120.94,121.07,120.93,121.0,13696.0,116.3017,116.4267,116.2921,116.3594,13696.0
2017-01-31 11:20:00,120.99,121.0,120.85,120.87,16900.0,116.3498,116.3594,116.2151,116.2344,16900.0
2017-01-31 11:25:00,120.83,120.83,120.63,120.66,10721.0,116.1959,116.1959,116.0036,116.0324,10721.0
2017-01-31 11:30:00,120.68,120.76,120.5,120.53,14728.0,116.0517,116.1286,115.8786,115.9074,14728.0
2017-01-31 11:35:00,120.5,120.82,120.48,120.8,6300.0,115.8786,116.1863,115.8593,116.167,6300.0
2017-01-31 11:40:00,120.83,120.9,120.75,120.87,16945.0,116.1959,116.2632,116.119,116.2344,16945.0
2017-01-31 11:45:00,120.88,120.91,120.76,120.87,6369.0,116.244,116.2728,116.1286,116.2344,6369.0
2017-01-31 11:50:00,120.88,120.92,120.87,120.92,2482.0,116.244,116.2824,116.2344,116.2824,2482.0
2017-01-31 11:55:00,120.9,120.94,120.83,120.88,4700.0,116.2632,116.3017,116.1959,116.244,4700.0
2017-01-31 12:00:00,120.84,120.85,120.71,120.71,5100.0,116.2055,116.2151,116.0805,116.0805,5100.0
2017-01-31 12:05:00,120.7,120.78,120.6,120.78,5719.0,116.0709,116.1478,115.9747,116.1478,5719.0
2017-01-31 12:10:00,120.75,120.85,120.75,120.81,6042.0,116.119,116.2151,116.119,116.1767,6042.0
2017-01-31 12:15:00,120.81,120.9,120.7,120.79,9599.0,116.1767,116.2632,116.0709,116.1574,9599.0
2017-01-31 12:20:00,120.8,120.83,120.72,120.8,4860.0,116.167,116.1959,116.0901,116.167,4860.0
2017-01-31 12:25:00,120.83,120.89,120.71,120.79,10031.0,116.1959,116.2536,116.0805,116.1574,10031.0
2017-01-31 12:30:00,120.83,120.84,120.63,120.65,8510.0,116.1959,116.2055,116.0036,116.0228,8510.0
2017-01-31 12:35:00,120.65,120.67,120.61,120.65,9473.0,116.0228,116.042,115.9843,116.0228,9473.0
2017-01-31 12:40:00,120.66,120.76,120.62,120.71,8000.0,116.0324,116.1286,115.994,116.0805,8000.0
2017-01-31 12:45:00,120.72,120.74,120.62,120.62,7979.0,116.0901,116.1093,115.994,115.994,7979.0
2017-01-31 12:50:00,120.6,120.63,120.59,120.59,8890.0,115.9747,116.0036,115.9651,115.9651,8890.0
2017-01-31 12:55:00,120.59,120.59,120.47,120.5,8870.0,115.9651,115.9651,115.8497,115.8786,8870.0
2017-01-31 13:00:00,120.51,120.53,120.37,120.39,9679.0,115.8882,115.9074,115.7535,115.7728,9679.0
2017-01-31 13:05:00,120.37,120.54,120.36,120.52,8650.0,115.7535,115.917,115.7439,115.8978,8650.0
2017-01-31 13:10:00,120.55,120.55,120.44,120.55,6230.0,115.9266,115.9266,115.8209,115.9266,6230.0
2017-01-31 13:15:00,120.55,120.58,120.55,120.57,1500.0,115.9266,115.9555,115.9266,115.9459,1500.0
2017-01-31 13:20:00,120.55,120.64,120.52,120.6,8547.0,115.9266,116.0132,115.8978,115.9747,8547.0
2017-01-31 13:25:00,120.63,120.63,120.54,120.58,5673.0,116.0036,116.0036,115.917,115.9555,5673.0
2017-01-31 13:30:00,120.58,120.61,120.57,120.59,3310.0,115.9555,115.9843,115.9459,115.9651,3310.0
2017-01-31 13:35:00,120.57,120.62,120.54,120.55,6826.0,115.9459,115.994,115.917,115.9266,6826.0
2017-01-31 13:40:00,120.55,120.58,120.5,120.51,6700.0,115.9266,115.9555,115.8786,115.8882,6700.0
2017-01-31 13:45:00,120.53,120.53,120.43,120.49,4900.0,115.9074,115.9074,115.8112,115.8689,4900.0
2017-01-31 13:50:00,120.49,120.51,120.4,120.41,6927.0,115.8689,115.8882,115.7824,115.792,6927.0
2017-01-31 13:55:00,120.4,120.45,120.32,120.35,11180.0,115.7824,115.8305,115.7055,115.7343,11180.0
2017-01-31 14:00:00,120.36,120.7,120.35,120.69,6491.0,115.7439,116.0709,115.7343,116.0613,6491.0
2017-01-31 14:05:00,120.65,120.72,120.61,120.72,2252.0,116.0228,116.0901,115.9843,116.0901,2252.0
2017-01-31 14:10:00,120.72,120.94,120.69,120.94,3420.0,116.0901,116.3017,116.0613,116.3017,3420.0
2017-01-31 14:15:00,120.91,121.06,120.82,121.0,14358.0,116.2728,116.4171,116.1863,116.3594,14358.0
2017-01-31 14:20:00,121.07,121.09,120.9,120.97,11182.0,116.4267,116.4459,116.2632,116.3305,11182.0
2017-01-31 14:25:00,120.99,121.02,120.91,120.91,3471.0,116.3498,116.3786,116.2728,116.2728,3471.0
2017-01-31 14:30:00,120.96,121.03,120.95,121.0,4840.0,116.3209,116.3882,116.3113,116.3594,4840.0
2017-01-31 14:35:00,121.0,121.3,120.99,121.28,7443.0,116.3594,116.6479,116.3498,116.6286,7443.0
2017-01-31 14:40:00,121.3,121.4,121.3,121.4,9651.0,116.6479,116.744,116.6479,116.744,9651.0
2017-01-31 14:45:00,121.38,121.38,121.24,121.32,18004.0,116.7248,116.7248,116.5902,116.6671,18004.0
2017-01-31 14:50:00,121.33,121.49,121.32,121.33,12585.0,116.6767,116.8306,116.6671,116.6767,12585.0
2017-01-31 14:55:00,121.35,121.35,121.26,121.31,8687.0,116.696,116.696,116.6094,116.6575,8687.0
2017-01-31 15:00:00,121.28,121.33,121.26,121.3,6575.0,116.6286,116.6767,116.6094,116.6479,6575.0
2017-01-31 15:05:00,121.31,121.4,121.24,121.27,9378.0,116.6575,116.744,116.5902,116.619,9378.0
2017-01-31 15:10:00,121.28,121.39,121.28,121.39,7758.0,116.6286,116.7344,116.6286,116.7344,7758.0
2017-01-31 15:15:00,121.38,121.47,121.37,121.44,8926.0,116.7248,116.8114,116.7152,116.7825,8926.0
2017-01-31 15:20:00,121.44,121.47,121.35,121.45,12720.0,116.7825,116.8114,116.696,116.7921,12720.0
2017-01-31 15:25:00,121.48,121.5,121.41,121.42,12760.0,116.821,116.8402,116.7537,116.7633,12760.0
2017-01-31 15:30:00,121.42,121.45,121.33,121.45,19100.0,116.7633,116.7921,116.6767,116.7921,19100.0
2017-01-31 15:35:00,121.44,121.58,121.44,121.5,14500.0,116.7825,116.9171,116.7825,116.8402,14500.0
2017-01-31 15:40:00,121.5,121.53,121.46,121.52,11718.0,116.8402,116.8691,116.8017,116.8594,11718.0
2017-01-31 15:45:00,121.52,121.53,121.44,121.5,19095.0,116.8594,116.8691,116.7825,116.8402,19095.0
2017-01-31 15:50:00,121.51,121.65,121.47,121.5,25871.0,116.8498,116.9844,116.8114,116.8402,25871.0
2017-01-31 15:55:00,121.49,121.62,121.39,121.59,57418.0,116.8306,116.9556,116.7344,116.9267,57418.0
2017-02-01 09:30:00,121.78,121.95,121.17,121.27,36614.0,117.1095,117.2729,116.5229,116.619,36614.0
2017-02-01 09:35:00,121.22,121.37,120.88,120.92,14204.0,116.5709,116.7152,116.244,116.2824,14204.0
2017-02-01 09:40:00,120.99,121.03,120.74,120.74,23201.0,116.3498,116.3882,116.1093,116.1093,23201.0
2017-02-01 09:45:00,120.76,120.8,120.56,120.63,10035.0,116.1286,116.167,115.9363,116.0036,10035.0
2017-02-01 09:50:00,120.64,120.98,120.53,120.95,18899.0,116.0132,116.3401,115.9074,116.3113,18899.0
2017-02-01 09:55:00,120.99,121.11,120.65,120.65,17920.0,116.3498,116.4652,116.0228,116.0228,17920.0
2017-02-01 10:00:00,120.69,121.0,120.65,120.91,17548.0,116.0613,116.3594,116.0228,116.2728,17548.0
2017-02-01 10:05:00,120.88,120.93,120.68,120.73,13718.0,116.244,116.2921,116.0517,116.0997,13718.0
2017-02-01 10:10:00,120.74,120.83,120.6,120.71,19043.0,116.1093,116.1959,115.9747,116.0805,19043.0
2017-02-01 10:15:00,120.75,120.95,120.65,120.65,8863.0,116.119,116.3113,116.0228,116.0228,8863.0
2017-02-01 10:20:00,120.65,120.9,120.65,120.72,6200.0,116.0228,116.2632,116.0228,116.0901,6200.0
2017-02-01 10:25:00,120.76,120.84,120.6,120.61,11600.0,116.1286,116.2055,115.9747,115.9843,11600.0
2017-02-01 10:30:00,120.65,120.84,120.6,120.6,9462.0,116.0228,116.2055,115.9747,115.9747,9462.0
2017-02-01 10:35:00,120.6,120.65,120.35,120.43,19971.0,115.9747,116.0228,115.7343,115.8112,19971.0
2017-02-01 10:40:00,120.35,120.55,120.35,120.53,8492.0,115.7343,115.9266,115.7343,115.9074,8492.0
2017-02-01 10:45:00,120.54,120.69,120.47,120.61,10891.0,115.917,116.0613,115.8497,115.9843,10891.0
2017-02-01 10:50:00,120.65,120.69,120.51,120.63,12418.0,116.0228,116.0613,115.8882,116.0036,12418.0
2017-02-01 10:55:00,120.65,120.7,120.44,120.45,10915.0,116.0228,116.0709,115.8209,115.8305,10915.0
2017-02-01 11:00:00,120.52,120.59,120.4,120.56,18688.0,115.8978,115.9651,115.7824,115.9363,18688.0
2017-02-01 11:05:00,120.54,120.61,120.41,120.53,14539.0,115.917,115.9843,115.792,115.9074,14539.0
2017-02-01 11:10:00,120.5,120.68,120.5,120.63,5000.0,115.8786,116.0517,115.8786,116.0036,5000.0
2017-02-01 11:15:00,120.58,120.62,120.46,120.52,6300.0,115.9555,115.994,115.8401,115.8978,6300.0
2017-02-01 11:20:00,120.54,120.6,120.54,120.56,4400.0,115.917,115.9747,115.917,115.9363,4400.0
2017-02-01 11:25:00,120.56,120.61,120.5,120.52,8930.0,115.9363,115.9843,115.8786,115.8978,8930.0
2017-02-01 11:30:00,120.54,120.59,120.5,120.58,8000.0,115.917,115.9651,115.8786,115.9555,8000.0
2017-02-01 11:35:00,120.6,120.64,120.57,120.63,3751.0,115.9747,116.0132,115.9459,116.0036,3751.0
2017-02-01 11:40:00,120.62,120.68,120.61,120.61,3797.0,115.994,116.0517,115.9843,115.9843,3797.0
2017-02-01 11:45:00,120.63,120.86,120.57,120.64,8700.0,116.0036,116.2247,115.9459,116.0132,8700.0
2017-02-01 11:50:00,120.69,120.73,120.57,120.72,5178.0,116.0613,116.0997,115.9459,116.0901,5178.0
2017-02-01 11:55:00,120.67,120.9,120.65,120.89,6190.0,116.042,116.2632,116.0228,116.2536,6190.0
2017-02-01 12:00:00,120.92,120.98,120.7,120.74,7900.0,116.2824,116.3401,116.0709,116.1093,7900.0
2017-02-01 12:05:00,120.69,120.69,120.57,120.57,8900.0,116.0613,116.0613,115.9459,115.9459,8900.0
2017-02-01 12:10:00,120.57,120.66,120.56,120.66,5500.0,115.9459,116.0324,115.9363,116.0324,5500.0
2017-02-01 12:15:00,120.67,120.69,120.55,120.56,3900.0,116.042,116.0613,115.9266,115.9363,3900.0
2017-02-01 12:20:00,120.57,120.64,120.54,120.55,3795.0,115.9459,116.0132,115.917,115.9266,3795.0
2017-02-01 12:25:00,120.57,120.66,120.45,120.66,9050.0,115.9459,116.0324,115.8305,116.0324,9050.0
2017-02-01 12:30:00,120.61,120.77,120.61,120.68,2700.0,115.9843,116.1382,115.9843,116.0517,2700.0
2017-02-01 12:35:00,120.63,120.68,120.58,120.6,3754.0,116.0036,116.0517,115.9555,115.9747,3754.0
2017-02-01 12:40:00,120.6,120.74,120.6,120.69,1800.0,115.9747,116.1093,115.9747,116.0613,1800.0
2017-02-01 12:45:00,120.65,120.73,120.59,120.59,5611.0,116.0228,116.0997,115.9651,115.9651,5611.0
2017-02-01 12:50:00,120.56,120.68,120.54,120.56,8314.0,115.9363,116.0517,115.917,115.9363,8314.0
2017-02-01 12:55:00,120.53,120.56,120.47,120.5,2200.0,115.9074,115.9363,115.8497,115.8786,2200.0
2017-02-01 13:00:00,120.51,120.93,120.51,120.84,5661.0,115.8882,116.2921,115.8882,116.2055,5661.0
2017-02-01 13:05:00,120.84,120.87,120.71,120.81,4462.0,116.2055,116.2344,116.0805,116.1767,4462.0
2017-02-01 13:10:00,120.76,120.82,120.76,120.81,2100.0,116.1286,116.1863,116.1286,116.1767,2100.0
2017-02-01 13:15:00,120.79,120.86,120.78,120.79,1610.0,116.1574,116.2247,116.1478,116.1574,1610.0
2017-02-01 13:20:00,120.81,120.81,120.76,120.78,3363.0,116.1767,116.1767,116.1286,116.1478,3363.0
2017-02-01 13:25:00,120.82,120.83,120.75,120.75,2113.0,116.1863,116.1959,116.119,116.119,2113.0
2017-02-01 13:30:00,120.75,120.77,120.55,120.56,3973.0,116.119,116.1382,115.9266,115.9363,3973.0
2017-02-01 13:35:00,120.56,120.66,120.52,120.65,8147.0,115.9363,116.0324,115.8978,116.0228,8147.0
2017-02-01 13:40:00,120.62,120.75,120.62,120.75,1907.0,115.994,116.119,115.994,116.119,1907.0
2017-02-01 13:45:00,120.74,120.79,120.73,120.79,2500.0,116.1093,116.1574,116.0997,116.1574,2500.0
2017-02-01 13:50:00,120.82,120.82,120.66,120.77,8674.0,116.1863,116.1863,116.0324,116.1382,8674.0
2017-02-01 13:55:00,120.71,120.79,120.67,120.67,9625.0,116.0805,116.1574,116.042,116.042,9625.0
2017-02-01 14:00:00,120.67,120.86,120.58,120.72,8022.0,116.042,116.2247,115.9555,116.0901,8022.0
2017-02-01 14:05:00,120.76,120.84,120.65,120.76,5349.0,116.1286,116.2055,116.0228,116.1286,5349.0
2017-02-01 14:10:00,120.71,120.81,120.7,120.77,11291.0,116.0805,116.1767,116.0709,116.1382,11291.0
2017-02-01 14:15:00,120.77,120.79,120.55,120.61,12064.0,116.1382,116.1574,115.9266,115.9843,12064.0
2017-02-01 14:20:00,120.64,120.7,120.43,120.51,14273.0,116.0132,116.0709,115.8112,115.8882,14273.0
2017-02-01 14:25:00,120.5,120.51,120.43,120.43,18292.0,115.8786,115.8882,115.8112,115.8112,18292.0
2017-02-01 14:30:00,120.44,120.45,120.28,120.29,11240.0,115.8209,115.8305,115.667,115.6766,11240.0
2017-02-01 14:35:00,120.29,120.4,120.29,120.36,3912.0,115.6766,115.7824,115.6766,115.7439,3912.0
2017-02-01 14:40:00,120.36,120.47,120.33,120.47,15002.0,115.7439,115.8497,115.7151,115.8497,15002.0
2017-02-01 14:45:00,120.48,120.53,120.4,120.49,5772.0,115.8593,115.9074,115.7824,115.8689,5772.0
2017-02-01 14:50:00,120.47,120.49,120.4,120.47,5875.0,115.8497,115.8689,115.7824,115.8497,5875.0
2017-02-01 14:55:00,120.48,120.63,120.47,120.59,13200.0,115.8593,116.0036,115.8497,115.9651,13200.0
2017-02-01 15:00:00,120.61,120.63,120.59,120.61,4744.0,115.9843,116.0036,115.9651,115.9843,4744.0
2017-02-01 15:05:00,120.62,120.63,120.51,120.56,10460.0,115.994,116.0036,115.8882,115.9363,10460.0
2017-02-01 15:10:00,120.58,120.61,120.54,120.56,1900.0,115.9555,115.9843,115.917,115.9363,1900.0
2017-02-01 15:15:00,120.55,120.58,120.48,120.48,4607.0,115.9266,115.9555,115.8593,115.8593,4607.0
2017-02-01 15:20:00,120.47,120.57,120.47,120.52,6932.0,115.8497,115.9459,115.8497,115.8978,6932.0
2017-02-01 15:25:00,120.52,120.64,120.51,120.61,5100.0,115.8978,116.0132,115.8882,115.9843,5100.0
2017-02-01 15:30:00,120.65,120.69,120.62,120.69,6696.0,116.0228,116.0613,115.994,116.0613,6696.0
2017-02-01 15:35:00,120.7,120.78,120.68,120.75,11265.0,116.0709,116.1478,116.0517,116.119,11265.0
2017-02-01 15:40:00,120.78,120.8,120.69,120.72,12496.0,116.1478,116.167,116.0613,116.0901,12496.0
2017-02-01 15:45:00,120.71,120.74,120.6,120.63,18919.0,116.0805,116.1093,115.9747,116.0036,18919.0
2017-02-01 15:50:00,120.65,120.78,120.63,120.7,25971.0,116.0228,116.1478,116.0036,116.0709,25971.0
2017-02-01 15:55:00,120.71,120.81,120.7,120.77,31121.0,116.0805,116.1767,116.0709,116.1382,31121.0
2017-02-02 09:30:00,120.45,120.85,120.2,120.2,34964.0,115.8305,116.2151,115.5901,115.5901,34964.0
2017-02-02 09:35:00,120.21,120.55,120.02,120.5,9910.0,115.5997,115.9266,115.417,115.8786,9910.0
2017-02-02 09:40:00,120.4,120.62,120.31,120.61,9039.0,115.7824,115.994,115.6958,115.9843,9039.0
2017-02-02 09:45:00,120.53,120.86,120.45,120.86,7234.0,115.9074,116.2247,115.8305,116.2247,7234.0
2017-02-02 09:50:00,120.84,120.84,120.62,120.78,16793.0,116.2055,116.2055,115.994,116.1478,16793.0
2017-02-02 09:55:00,120.73,120.98,120.61,120.95,17200.0,116.0997,116.3401,115.9843,116.3113,17200.0
2017-02-02 10:00:00,120.9,120.93,120.62,120.65,6015.0,116.2632,116.2921,115.994,116.0228,6015.0
2017-02-02 10:05:00,120.63,120.77,120.54,120.77,7730.0,116.0036,116.1382,115.917,116.1382,7730.0
2017-02-02 10:10:00,120.83,120.84,120.76,120.8,6700.0,116.1959,116.2055,116.1286,116.167,6700.0
2017-02-02 10:15:00,120.81,120.85,120.72,120.74,4658.0,116.1767,116.2151,116.0901,116.1093,4658.0
2017-02-02 10:20:00,120.72,120.72,120.55,120.57,8035.0,116.0901,116.0901,115.9266,115.9459,8035.0
2017-02-02 10:25:00,120.6,120.69,120.55,120.55,5144.0,115.9747,116.0613,115.9266,115.9266,5144.0
2017-02-02 10:30:00,120.58,120.68,120.53,120.68,5400.0,115.9555,116.0517,115.9074,116.0517,5400.0
2017-02-02 10:35:00,120.74,120.81,120.54,120.55,17831.0,116.1093,116.1767,115.917,115.9266,17831.0
2017-02-02 10:40:00,120.59,120.7,120.53,120.64,6075.0,115.9651,116.0709,115.9074,116.0132,6075.0
2017-02-02 10:45:00,120.65,120.88,120.62,120.88,8400.0,116.0228,116.244,115.994,116.244,8400.0
2017-02-02 10:50:00,120.9,120.94,120.7,120.71,46406.0,116.2632,116.3017,116.0709,116.0805,46406.0
2017-02-02 10:55:00,120.72,120.89,120.7,120.89,19958.0,116.0901,116.2536,116.0709,116.2536,19958.0
2017-02-02 11:00:00,120.89,121.2,120.89,121.15,17521.0,116.2536,116.5517,116.2536,116.5036,17521.0
2017-02-02 11:05:00,121.13,121.18,121.09,121.18,5175.0,116.4844,116.5325,116.4459,116.5325,5175.0
2017-02-02 11:10:00,121.15,121.23,121.07,121.13,10446.0,116.5036,116.5806,116.4267,116.4844,10446.0
2017-02-02 11:15:00,121.11,121.15,120.99,121.03,18473.0,116.4652,116.5036,116.3498,116.3882,18473.0
2017-02-02 11:20:00,121.03,121.05,120.97,120.98,13957.0,116.3882,116.4075,116.3305,116.3401,13957.0
2017-02-02 11:25:00,120.99,120.99,120.88,120.91,3620.0,116.3498,116.3498,116.244,116.2728,3620.0
2017-02-02 11:30:00,120.85,120.87,120.72,120.75,13007.0,116.2151,116.2344,116.0901,116.119,13007.0
2017-02-02 11:35:00,120.78,120.8,120.75,120.77,4061.0,116.1478,116.167,116.119,116.1382,4061.0
2017-02-02 11:40:00,120.75,120.8,120.73,120.74,9723.0,116.119,116.167,116.0997,116.1093,9723.0
2017-02-02 11:45:00,120.74,120.74,120.61,120.62,8890.0,116.1093,116.1093,115.9843,115.994,8890.0
2017-02-02 11:50:00,120.6,120.6,120.51,120.54,7300.0,115.9747,115.9747,115.8882,115.917,7300.0
2017-02-02 11:55:00,120.54,120.61,120.5,120.5,5700.0,115.917,115.9843,115.8786,115.8786,5700.0
2017-02-02 12:00:00,120.47,120.52,120.46,120.5,5370.0,115.8497,115.8978,115.8401,115.8786,5370.0
2017-02-02 12:05:00,120.48,120.62,120.48,120.56,3630.0,115.8593,115.994,115.8593,115.9363,3630.0
2017-02-02 12:10:00,120.58,120.58,120.27,120.33,12260.0,115.9555,115.9555,115.6574,115.7151,12260.0
2017-02-02 12:15:00,120.33,120.39,120.31,120.37,7900.0,115.7151,115.7728,115.6958,115.7535,7900.0
2017-02-02 12:20:00,120.35,120.64,120.35,120.58,31480.0,115.7343,116.0132,115.7343,115.9555,31480.0
2017-02-02 12:25:00,120.59,120.68,120.53,120.55,10827.0,115.9651,116.0517,115.9074,115.9266,10827.0
2017-02-02 12:30:00,120.53,120.53,120.39,120.45,4100.0,115.9074,115.9074,115.7728,115.8305,4100.0
2017-02-02 12:35:00,120.45,120.52,120.44,120.52,3725.0,115.8305,115.8978,115.8209,115.8978,3725.0
2017-02-02 12:40:00,120.53,120.73,120.53,120.57,12851.0,115.9074,116.0997,115.9074,115.9459,12851.0
2017-02-02 12:45:00,120.56,120.62,120.52,120.52,2700.0,115.9363,115.994,115.8978,115.8978,2700.0
2017-02-02 12:50:00,120.54,120.56,120.41,120.42,3300.0,115.917,115.9363,115.792,115.8016,3300.0
2017-02-02 12:55:00,120.37,120.4,120.29,120.34,7047.0,115.7535,115.7824,115.6766,115.7247,7047.0
2017-02-02 13:00:00,120.37,120.45,120.36,120.43,5701.0,115.7535,115.8305,115.7439,115.8112,5701.0
2017-02-02 13:05:00,120.41,120.44,120.4,120.44,2696.0,115.792,115.8209,115.7824,115.8209,2696.0
2017-02-02 13:10:00,120.44,120.44,120.39,120.41,1720.0,115.8209,115.8209,115.7728,115.792,1720.0
2017-02-02 13:15:00,120.39,120.44,120.37,120.4,8325.0,115.7728,115.8209,115.7535,115.7824,8325.0
2017-02-02 13:20:00,120.37,120.49,120.36,120.44,5200.0,115.7535,115.8689,115.7439,115.8209,5200.0
2017-02-02 13:25:00,120.44,120.46,120.4,120.44,4287.0,115.8209,115.8401,115.7824,115.8209,4287.0
2017-02-02 13:30:00,120.48,120.52,120.44,120.52,3800.0,115.8593,115.8978,115.8209,115.8978,3800.0
2017-02-02 13:35:00,120.54,120.54,120.47,120.5,4527.0,115.917,115.917,115.8497,115.8786,4527.0
2017-02-02 13:40:00,120.53,120.65,120.5,120.65,14340.0,115.9074,116.0228,115.8786,116.0228,14340.0
2017-02-02 13:45:00,120.65,120.65,120.59,120.61,2832.0,116.0228,116.0228,115.9651,115.9843,2832.0
2017-02-02 13:50:00,120.62,120.69,120.61,120.66,14946.0,115.994,116.0613,115.9843,116.0324,14946.0
2017-02-02 13:55:00,120.66,120.68,120.5,120.52,11068.0,116.0324,116.0517,115.8786,115.8978,11068.0
2017-02-02 14:00:00,120.55,120.55,120.43,120.44,5100.0,115.9266,115.9266,115.8112,115.8209,5100.0
2017-02-02 14:05:00,120.45,120.45,120.39,120.41,8995.0,115.8305,115.8305,115.7728,115.792,8995.0
2017-02-02 14:10:00,120.43,120.45,120.39,120.4,16613.0,115.8112,115.8305,115.7728,115.7824,16613.0
2017-02-02 14:15:00,120.41,120.45,120.35,120.37,6345.0,115.792,115.8305,115.7343,115.7535,6345.0
2017-02-02 14:20:00,120.37,120.42,120.35,120.4,7303.0,115.7535,115.8016,115.7343,115.7824,7303.0
2017-02-02 14:25:00,120.41,120.44,120.36,120.4,8670.0,115.792,115.8209,115.7439,115.7824,8670.0
2017-02-02 14:30:00,120.41,120.45,120.35,120.41,11080.0,115.792,115.8305,115.7343,115.792,11080.0
2017-02-02 14:35:00,120.4,120.45,120.38,120.42,10210.0,115.7824,115.8305,115.7632,115.8016,10210.0
2017-02-02 14:40:00,120.43,120.45,120.42,120.44,8672.0,115.8112,115.8305,115.8016,115.8209,8672.0
2017-02-02 14:45:00,120.45,120.45,120.35,120.36,10750.0,115.8305,115.8305,115.7343,115.7439,10750.0
2017-02-02 14:50:00,120.37,120.45,120.37,120.42,10678.0,115.7535,115.8305,115.7535,115.8016,10678.0
2017-02-02 14:55:00,120.42,120.57,120.42,120.52,19461.0,115.8016,115.9459,115.8016,115.8978,19461.0
2017-02-02 15:00:00,120.51,120.61,120.5,120.53,37480.0,115.8882,115.9843,115.8786,115.9074,37480.0
2017-02-02 15:05:00,120.54,120.6,120.48,120.48,19176.0,115.917,115.9747,115.8593,115.8593,19176.0
2017-02-02 15:10:00,120.49,120.5,120.46,120.47,11082.0,115.8689,115.8786,115.8401,115.8497,11082.0
2017-02-02 15:15:00,120.46,120.47,120.39,120.46,9500.0,115.8401,115.8497,115.7728,115.8401,9500.0
2017-02-02 15:20:00,120.45,120.49,120.44,120.47,5400.0,115.8305,115.8689,115.8209,115.8497,5400.0
2017-02-02 15:25:00,120.46,120.54,120.44,120.54,32543.0,115.8401,115.917,115.8209,115.917,32543.0
2017-02-02 15:30:00,120.55,120.6,120.5,120.54,11779.0,115.9266,115.9747,115.8786,115.917,11779.0
2017-02-02 15:35:00,120.54,120.6,120.43,120.44,52767.0,115.917,115.9747,115.8112,115.8209,52767.0
2017-02-02 15:40:00,120.42,120.54,120.42,120.46,20424.0,115.8016,115.917,115.8016,115.8401,20424.0
2017-02-02 15:45:00,120.47,120.54,120.45,120.52,16989.0,115.8497,115.917,115.8305,115.8978,16989.0
2017-02-02 15:50:00,120.54,120.64,120.49,120.5,31518.0,115.917,116.0132,115.8689,115.8786,31518.0
2017-02-02 15:55:00,120.5,120.6,120.47,120.6,71709.0,115.8786,115.9747,115.8497,115.9747,71709.0
2017-02-03 09:30:00,120.71,121.13,120.57,120.82,25492.0,116.0805,116.4844,115.9459,116.1863,25492.0
2017-02-03 09:35:00,120.7,121.0,120.65,120.93,20790.0,116.0709,116.3594,116.0228,116.2921,20790.0
2017-02-03 09:40:00,120.91,121.01,120.77,120.83,17079.0,116.2728,116.369,116.1382,116.1959,17079.0
2017-02-03 09:45:00,120.8,120.99,120.7,120.84,8075.0,116.167,116.3498,116.0709,116.2055,8075.0
2017-02-03 09:50:00,120.91,121.0,120.72,120.76,2511.0,116.2728,116.3594,116.0901,116.1286,2511.0
2017-02-03 09:55:00,120.83,120.83,120.69,120.71,2500.0,116.1959,116.1959,116.0613,116.0805,2500.0
2017-02-03 10:00:00,120.69,120.73,120.55,120.55,43122.0,116.0613,116.0997,115.9266,115.9266,43122.0
2017-02-03 10:05:00,120.55,120.92,120.49,120.88,27520.0,115.9266,116.2824,115.8689,116.244,27520.0
2017-02-03 10:10:00,120.87,120.91,120.78,120.85,12960.0,116.2344,116.2728,116.1478,116.2151,12960.0
2017-02-03 10:15:00,120.83,120.85,120.7,120.76,4730.0,116.1959,116.2151,116.0709,116.1286,4730.0
2017-02-03 10:20:00,120.75,120.83,120.6,120.65,8633.0,116.119,116.1959,115.9747,116.0228,8633.0
2017-02-03 10:25:00,120.65,121.34,120.64,121.26,16617.0,116.0228,116.6863,116.0132,116.6094,16617.0
2017-02-03 10:30:00,121.26,121.28,121.11,121.12,7010.0,116.6094,116.6286,116.4652,116.4748,7010.0
2017-02-03 10:35:00,121.08,121.08,120.85,120.9,6800.0,116.4363,116.4363,116.2151,116.2632,6800.0
2017-02-03 10:40:00,120.92,121.03,120.87,121.03,6400.0,116.2824,116.3882,116.2344,116.3882,6400.0
2017-02-03 10:45:00,121.03,121.09,120.98,121.06,3600.0,116.3882,116.4459,116.3401,116.4171,3600.0
2017-02-03 10:50:00,121.08,121.17,121.02,121.15,14177.0,116.4363,116.5229,116.3786,116.5036,14177.0
2017-02-03 10:55:00,121.18,121.27,121.16,121.16,9700.0,116.5325,116.619,116.5132,116.5132,9700.0
2017-02-03 11:00:00,121.14,121.39,121.14,121.38,10840.0,116.494,116.7344,116.494,116.7248,10840.0
2017-02-03 11:05:00,121.4,121.48,121.34,121.38,14839.0,116.744,116.821,116.6863,116.7248,14839.0
2017-02-03 11:10:00,121.4,121.43,121.16,121.22,7112.0,116.744,116.7729,116.5132,116.5709,7112.0
2017-02-03 11:15:00,121.2,121.2,121.05,121.07,17808.0,116.5517,116.5517,116.4075,116.4267,17808.0
2017-02-03 11:20:00,121.06,121.07,120.94,120.99,8758.0,116.4171,116.4267,116.3017,116.3498,8758.0
2017-02-03 11:25:00,120.94,121.06,120.9,121.06,8280.0,116.3017,116.4171,116.2632,116.4171,8280.0
2017-02-03 11:30:00,121.03,121.07,120.96,120.96,4500.0,116.3882,116.4267,116.3209,116.3209,4500.0
2017-02-03 11:35:00,120.95,120.95,120.77,120.87,13515.0,116.3113,116.3113,116.1382,116.2344,13515.0
2017-02-03 11:40:00,120.87,120.87,120.7,120.75,12000.0,116.2344,116.2344,116.0709,116.119,12000.0
2017-02-03 11:45:00,120.75,120.77,120.66,120.69,6763.0,116.119,116.1382,116.0324,116.0613,6763.0
2017-02-03 11:50:00,120.69,120.8,120.64,120.74,13176.0,116.0613,116.167,116.0132,116.1093,13176.0
2017-02-03 11:55:00,120.76,121.01,120.76,120.89,6830.0,116.1286,116.369,116.1286,116.2536,6830.0
2017-02-03 12:00:00,120.91,121.13,120.91,121.02,8737.0,116.2728,116.4844,116.2728,116.3786,8737.0
2017-02-03 12:05:00,121.07,121.12,121.01,121.06,2630.0,116.4267,116.4748,116.369,116.4171,2630.0
2017-02-03 12:10:00,121.03,121.16,121.03,121.16,3800.0,116.3882,116.5132,116.3882,116.5132,3800.0
2017-02-03 12:15:00,121.16,121.26,121.16,121.21,8229.0,116.5132,116.6094,116.5132,116.5613,8229.0
2017-02-03 12:20:00,121.23,121.4,121.2,121.34,18006.0,116.5806,116.744,116.5517,116.6863,18006.0
2017-02-03 12:25:00,121.34,121.52,121.33,121.46,13171.0,116.6863,116.8594,116.6767,116.8017,13171.0
2017-02-03 12:30:00,121.48,121.55,121.4,121.47,6900.0,116.821,116.8883,116.744,116.8114,6900.0
2017-02-03 12:35:00,121.5,121.5,121.32,121.36,30246.0,116.8402,116.8402,116.6671,116.7056,30246.0
2017-02-03 12:40:00,121.35,121.4,121.35,121.4,1200.0,116.696,116.744,116.696,116.744,1200.0
2017-02-03 12:45:00,121.37,121.4,121.3,121.34,9603.0,116.7152,116.744,116.6479,116.6863,9603.0
2017-02-03 12:50:00,121.33,121.37,121.3,121.34,5600.0,116.6767,116.7152,116.6479,116.6863,5600.0
2017-02-03 12:55:00,121.3,121.35,121.29,121.3,2853.0,116.6479,116.696,116.6383,116.6479,2853.0
2017-02-03 13:00:00,121.3,121.34,121.28,121.31,9800.0,116.6479,116.6863,116.6286,116.6575,9800.0
2017-02-03 13:05:00,121.31,121.31,121.24,121.24,12636.0,116.6575,116.6575,116.5902,116.5902,12636.0
2017-02-03 13:10:00,121.25,121.55,121.24,121.47,20222.0,116.5998,116.8883,116.5902,116.8114,20222.0
2017-02-03 13:15:00,121.52,121.56,121.48,121.56,7376.0,116.8594,116.8979,116.821,116.8979,7376.0
2017-02-03 13:20:00,121.57,121.58,121.47,121.47,3395.0,116.9075,116.9171,116.8114,116.8114,3395.0
2017-02-03 13:25:00,121.5,121.55,121.5,121.55,2500.0,116.8402,116.8883,116.8402,116.8883,2500.0
2017-02-03 13:30:00,121.51,121.59,121.48,121.53,5713.0,116.8498,116.9267,116.821,116.8691,5713.0
2017-02-03 13:35:00,121.53,121.54,121.42,121.45,9031.0,116.8691,116.8787,116.7633,116.7921,9031.0
2017-02-03 13:40:00,121.49,121.5,121.38,121.4,23674.0,116.8306,116.8402,116.7248,116.744,23674.0
2017-02-03 13:45:00,121.4,121.41,121.33,121.38,10725.0,116.744,116.7537,116.6767,116.7248,10725.0
2017-02-03 13:50:00,121.4,121.52,121.39,121.51,10989.0,116.744,116.8594,116.7344,116.8498,10989.0
2017-02-03 13:55:00,121.5,121.5,121.47,121.5,14065.0,116.8402,116.8402,116.8114,116.8402,14065.0
2017-02-03 14:00:00,121.5,121.61,121.49,121.59,11286.0,116.8402,116.946,116.8306,116.9267,11286.0
2017-02-03 14:05:00,121.61,121.62,121.5,121.6,19977.0,116.946,116.9556,116.8402,116.9364,19977.0
2017-02-03 14:10:00,121.6,121.61,121.49,121.49,9278.0,116.9364,116.946,116.8306,116.8306,9278.0
2017-02-03 14:15:00,121.51,121.51,121.42,121.43,15536.0,116.8498,116.8498,116.7633,116.7729,15536.0
2017-02-03 14:20:00,121.43,121.49,121.38,121.49,6200.0,116.7729,116.8306,116.7248,116.8306,6200.0
2017-02-03 14:25:00,121.46,121.48,121.33,121.38,9721.0,116.8017,116.821,116.6767,116.7248,9721.0
2017-02-03 14:30:00,121.38,121.4,121.23,121.23,8687.0,116.7248,116.744,116.5806,116.5806,8687.0
2017-02-03 14:35:00,121.22,121.3,121.2,121.23,10425.0,116.5709,116.6479,116.5517,116.5806,10425.0
2017-02-03 14:40:00,121.23,121.35,121.22,121.31,5300.0,116.5806,116.696,116.5709,116.6575,5300.0
2017-02-03 14:45:00,121.3,121.32,121.2,121.24,4275.0,116.6479,116.6671,116.5517,116.5902,4275.0
2017-02-03 14:50:00,121.26,121.31,121.26,121.3,2395.0,116.6094,116.6575,116.6094,116.6479,2395.0
2017-02-03 14:55:00,121.3,121.36,121.28,121.33,9984.0,116.6479,116.7056,116.6286,116.6767,9984.0
2017-02-03 15:00:00,121.34,121.39,121.3,121.32,7799.0,116.6863,116.7344,116.6479,116.6671,7799.0
2017-02-03 15:05:00,121.33,121.43,121.29,121.41,7901.0,116.6767,116.7729,116.6383,116.7537,7901.0
2017-02-03 15:10:00,121.36,121.47,121.35,121.45,11001.0,116.7056,116.8114,116.696,116.7921,11001.0
2017-02-03 15:15:00,121.43,121.44,121.4,121.4,5415.0,116.7729,116.7825,116.744,116.744,5415.0
2017-02-03 15:20:00,121.4,121.44,121.34,121.39,14287.0,116.744,116.7825,116.6863,116.7344,14287.0
2017-02-03 15:25:00,121.39,121.4,121.3,121.37,20590.0,116.7344,116.744,116.6479,116.7152,20590.0
2017-02-03 15:30:00,121.36,121.39,121.31,121.35,13248.0,116.7056,116.7344,116.6575,116.696,13248.0
2017-02-03 15:35:00,121.37,121.37,121.27,121.3,8688.0,116.7152,116.7152,116.619,116.6479,8688.0
2017-02-03 15:40:00,121.31,121.32,121.2,121.3,18627.0,116.6575,116.6671,116.5517,116.6479,18627.0
2017-02-03 15:45:00,121.3,121.34,121.25,121.29,28481.0,116.6479,116.6863,116.5998,116.6383,28481.0
2017-02-03 15:50:00,121.29,121.42,121.27,121.41,38499.0,116.6383,116.7633,116.619,116.7537,38499.0
2017-02-03 15:55:00,121.41,121.55,121.4,121.53,98994.0,116.7537,116.8883,116.744,116.8691,98994.0
2017-02-06 09:30:00,121.12,121.38,120.5,120.9,29458.0,116.4748,116.7248,115.8786,116.2632,29458.0
2017-02-06 09:35:00,120.81,121.17,120.81,121.06,12904.0,116.1767,116.5229,116.1767,116.4171,12904.0
2017-02-06 09:40:00,121.07,121.3,121.0,121.1,7802.0,116.4267,116.6479,116.3594,116.4555,7802.0
2017-02-06 09:45:00,121.13,121.17,120.98,121.12,9500.0,116.4844,116.5229,116.3401,116.4748,9500.0
2017-02-06 09:50:00,121.05,121.35,121.04,121.33,7289.0,116.4075,116.696,116.3978,116.6767,7289.0
2017-02-06 09:55:00,121.38,121.4,121.17,121.31,12000.0,116.7248,116.744,116.5229,116.6575,12000.0
2017-02-06 10:00:00,121.31,121.31,121.01,121.01,12937.0,116.6575,116.6575,116.369,116.369,12937.0
2017-02-06 10:05:00,120.99,121.18,120.94,121.11,17803.0,116.3498,116.5325,116.3017,116.4652,17803.0
2017-02-06 10:10:00,121.06,121.09,120.92,120.96,19925.0,116.4171,116.4459,116.2824,116.3209,19925.0
2017-02-06 10:15:00,120.96,121.09,120.96,121.01,17469.0,116.3209,116.4459,116.3209,116.369,17469.0
2017-02-06 10:20:00,121.03,121.07,120.99,120.99,7258.0,116.3882,116.4267,116.3498,116.3498,7258.0
2017-02-06 10:25:00,121.0,121.02,120.91,120.94,15808.0,116.3594,116.3786,116.2728,116.3017,15808.0
2017-02-06 10:30:00,120.93,121.04,120.87,121.02,23736.0,116.2921,116.3978,116.2344,116.3786,23736.0
2017-02-06 10:35:00,121.01,121.11,121.0,121.05,5700.0,116.369,116.4652,116.3594,116.4075,5700.0
2017-02-06 10:40:00,121.06,121.13,121.02,121.09,11600.0,116.4171,116.4844,116.3786,116.4459,11600.0
2017-02-06 10:45:00,121.09,121.12,121.0,121.0,5914.0,116.4459,116.4748,116.3594,116.3594,5914.0
2017-02-06 10:50:00,121.02,121.02,120.83,120.93,17504.0,116.3786,116.3786,116.1959,116.2921,17504.0
2017-02-06 10:55:00,120.88,121.05,120.81,121.05,18442.0,116.244,116.4075,116.1767,116.4075,18442.0
2017-02-06 11:00:00,121.02,121.03,120.92,120.99,8495.0,116.3786,116.3882,116.2824,116.3498,8495.0
2017-02-06 11:05:00,120.98,121.02,120.95,120.99,8962.0,116.3401,116.3786,116.3113,116.3498,8962.0
2017-02-06 11:10:00,120.99,121.11,120.98,121.1,7137.0,116.3498,116.4652,116.3401,116.4555,7137.0
2017-02-06 11:15:00,121.09,121.34,121.09,121.2,23727.0,116.4459,116.6863,116.4459,116.5517,23727.0
2017-02-06 11:20:00,121.15,121.26,121.15,121.21,5800.0,116.5036,116.6094,116.5036,116.5613,5800.0
2017-02-06 11:25:00,121.2,121.3,121.16,121.26,5869.0,116.5517,116.6479,116.5132,116.6094,5869.0
2017-02-06 11:30:00,121.25,121.26,121.15,121.18,4368.0,116.5998,116.6094,116.5036,116.5325,4368.0
2017-02-06 11:35:00,121.19,121.23,121.11,121.11,4425.0,116.5421,116.5806,116.4652,116.4652,4425.0
2017-02-06 11:40:00,121.13,121.15,120.99,121.04,8074.0,116.4844,116.5036,116.3498,116.3978,8074.0
2017-02-06 11:45:00,121.02,121.11,120.98,121.07,17070.0,116.3786,116.4652,116.3401,116.4267,17070.0
2017-02-06 11:50:00,121.04,121.22,121.0,121.22,16077.0,116.3978,116.5709,116.3594,116.5709,16077.0
2017-02-06 11:55:00,121.24,121.25,121.07,121.21,3700.0,116.5902,116.5998,116.4267,116.5613,3700.0
2017-02-06 12:00:00,121.13,121.27,121.13,121.27,5836.0,116.4844,116.619,116.4844,116.619,5836.0
2017-02-06 12:05:00,121.29,121.29,121.14,121.16,4107.0,116.6383,116.6383,116.494,116.5132,4107.0
2017-02-06 12:10:00,121.13,121.3,121.1,121.24,9746.0,116.4844,116.6479,116.4555,116.5902,9746.0
2017-02-06 12:15:00,121.23,121.49,121.22,121.42,22830.0,116.5806,116.8306,116.5709,116.7633,22830.0
2017-02-06 12:20:00,121.42,121.48,121.41,121.43,9150.0,116.7633,116.821,116.7537,116.7729,9150.0
2017-02-06 12:25:00,121.43,121.46,121.38,121.46,6450.0,116.7729,116.8017,116.7248,116.8017,6450.0
2017-02-06 12:30:00,121.46,121.48,121.35,121.44,15400.0,116.8017,116.821,116.696,116.7825,15400.0
2017-02-06 12:35:00,121.43,121.48,121.34,121.48,12674.0,116.7729,116.821,116.6863,116.821,12674.0
2017-02-06 12:40:00,121.49,121.5,121.3,121.34,10907.0,116.8306,116.8402,116.6479,116.6863,10907.0
2017-02-06 12:45:00,121.32,121.36,121.23,121.36,4500.0,116.6671,116.7056,116.5806,116.7056,4500.0
2017-02-06 12:50:00,121.36,121.48,121.32,121.33,4300.0,116.7056,116.821,116.6671,116.6767,4300.0
2017-02-06 12:55:00,121.35,121.35,121.22,121.24,4400.0,116.696,116.696,116.5709,116.5902,4400.0
2017-02-06 13:00:00,121.21,121.31,121.21,121.31,4235.0,116.5613,116.6575,116.5613,116.6575,4235.0
2017-02-06 13:05:00,121.27,121.35,121.25,121.27,4696.0,116.619,116.696,116.5998,116.619,4696.0
2017-02-06 13:10:00,121.32,121.34,121.18,121.2,5610.0,116.6671,116.6863,116.5325,116.5517,5610.0
2017-02-06 13:15:00,121.2,121.25,121.17,121.25,9760.0,116.5517,116.5998,116.5229,116.5998,9760.0
2017-02-06 13:20:00,121.24,121.33,121.21,121.33,4200.0,116.5902,116.6767,116.5613,116.6767,4200.0
2017-02-06 13:25:00,121.33,121.35,121.21,121.28,3200.0,116.6767,116.696,116.5613,116.6286,3200.0
2017-02-06 13:30:00,121.26,121.28,121.18,121.22,6182.0,116.6094,116.6286,116.5325,116.5709,6182.0
2017-02-06 13:35:00,121.22,121.29,121.2,121.23,4500.0,116.5709,116.6383,116.5517,116.5806,4500.0
2017-02-06 13:40:00,121.23,121.3,121.2,121.25,6750.0,116.5806,116.6479,116.5517,116.5998,6750.0
2017-02-06 13:45:00,121.25,121.32,121.21,121.31,12914.0,116.5998,116.6671,116.5613,116.6575,12914.0
2017-02-06 13:50:00,121.33,121.64,121.29,121.57,18119.0,116.6767,116.9748,116.6383,116.9075,18119.0
2017-02-06 13:55:00,121.57,121.68,121.49,121.56,4928.0,116.9075,117.0133,116.8306,116.8979,4928.0
2017-02-06 14:00:00,121.57,121.57,121.5,121.55,6814.0,116.9075,116.9075,116.8402,116.8883,6814.0
2017-02-06 14:05:00,121.56,121.56,121.44,121.49,6598.0,116.8979,116.8979,116.7825,116.8306,6598.0
2017-02-06 14:10:00,121.49,121.56,121.42,121.42,11302.0,116.8306,116.8979,116.7633,116.7633,11302.0
2017-02-06 14:15:00,121.42,121.45,121.4,121.42,4900.0,116.7633,116.7921,116.744,116.7633,4900.0
2017-02-06 14:20:00,121.46,121.5,121.39,121.48,8992.0,116.8017,116.8402,116.7344,116.821,8992.0
2017-02-06 14:25:00,121.49,121.59,121.46,121.51,12185.0,116.8306,116.9267,116.8017,116.8498,12185.0
2017-02-06 14:30:00,121.5,121.53,121.45,121.48,6600.0,116.8402,116.8691,116.7921,116.821,6600.0
2017-02-06 14:35:00,121.49,121.66,121.46,121.51,11653.0,116.8306,116.9941,116.8017,116.8498,11653.0
2017-02-06 14:40:00,121.51,121.57,121.48,121.56,8600.0,116.8498,116.9075,116.821,116.8979,8600.0
2017-02-06 14:45:00,121.58,121.62,121.5,121.53,15050.0,116.9171,116.9556,116.8402,116.8691,15050.0
2017-02-06 14:50:00,121.53,121.57,121.5,121.54,8195.0,116.8691,116.9075,116.8402,116.8787,8195.0
2017-02-06 14:55:00,121.55,121.6,121.54,121.6,10100.0,116.8883,116.9364,116.8787,116.9364,10100.0
2017-02-06 15:00:00,121.6,121.64,121.57,121.63,7640.0,116.9364,116.9748,116.9075,116.9652,7640.0
2017-02-06 15:05:00,121.63,121.7,121.62,121.67,12751.0,116.9652,117.0325,116.9556,117.0037,12751.0
2017-02-06 15:10:00,121.68,121.85,121.68,121.83,18099.0,117.0133,117.1768,117.0133,117.1575,18099.0
2017-02-06 15:15:00,121.83,121.94,121.78,121.87,28019.0,117.1575,117.2633,117.1095,117.196,28019.0
2017-02-06 15:20:00,121.87,121.99,121.85,121.85,43794.0,117.196,117.3114,117.1768,117.1768,43794.0
2017-02-06 15:25:00,121.87,121.92,121.83,121.88,13398.0,117.196,117.2441,117.1575,117.2056,13398.0
2017-02-06 15:30:00,121.9,122.0,121.88,121.95,27549.0,117.2249,117.321,117.2056,117.2729,27549.0
2017-02-06 15:35:00,121.94,122.02,121.9,122.0,20807.0,117.2633,117.3403,117.2249,117.321,20807.0
2017-02-06 15:40:00,122.01,122.03,121.89,121.89,27209.0,117.3306,117.3499,117.2152,117.2152,27209.0
2017-02-06 15:45:00,121.89,121.98,121.88,121.92,27806.0,117.2152,117.3018,117.2056,117.2441,27806.0
2017-02-06 15:50:00,121.93,122.06,121.93,121.96,26411.0,117.2537,117.3787,117.2537,117.2826,26411.0
2017-02-06 15:55:00,121.96,122.06,121.95,122.05,40705.0,117.2826,117.3787,117.2729,117.3691,40705.0
2017-02-07 09:30:00,122.5,122.64,121.75,122.14,24857.0,117.8018,117.9365,117.0806,117.4557,24857.0
2017-02-07 09:35:00,122.36,122.41,122.2,122.26,6923.0,117.6672,117.7153,117.5134,117.5711,6923.0
2017-02-07 09:40:00,122.16,122.27,122.01,122.12,11688.0,117.4749,117.5807,117.3306,117.4364,11688.0
2017-02-07 09:45:00,122.12,122.15,121.96,122.04,25556.0,117.4364,117.4653,117.2826,117.3595,25556.0
2017-02-07 09:50:00,121.99,122.1,121.89,122.09,21375.0,117.3114,117.4172,117.2152,117.4076,21375.0
2017-02-07 09:55:00,122.1,122.17,122.04,122.09,12325.0,117.4172,117.4845,117.3595,117.4076,12325.0
2017-02-07 10:00:00,122.09,122.33,122.08,122.33,13598.0,117.4076,117.6384,117.398,117.6384,13598.0
2017-02-07 10:05:00,122.33,122.49,122.29,122.46,17354.0,117.6384,117.7922,117.5999,117.7634,17354.0
2017-02-07 10:10:00,122.45,122.49,122.36,122.41,14244.0,117.7538,117.7922,117.6672,117.7153,14244.0
2017-02-07 10:15:00,122.42,122.72,122.42,122.58,15359.0,117.7249,118.0134,117.7249,117.8788,15359.0
2017-02-07 10:20:00,122.56,122.65,122.5,122.65,9545.0,117.8595,117.9461,117.8018,117.9461,9545.0
2017-02-07 10:25:00,122.66,122.75,122.63,122.71,13800.0,117.9557,118.0423,117.9269,118.0038,13800.0
2017-02-07 10:30:00,122.71,122.73,122.47,122.49,65600.0,118.0038,118.023,117.773,117.7922,65600.0
2017-02-07 10:35:00,122.47,122.69,122.46,122.69,8179.0,117.773,117.9846,117.7634,117.9846,8179.0
2017-02-07 10:40:00,122.67,122.98,122.67,122.96,10008.0,117.9653,118.2634,117.9653,118.2442,10008.0
2017-02-07 10:45:00,122.96,122.99,122.9,122.94,7985.0,118.2442,118.2731,118.1865,118.225,7985.0
2017-02-07 10:50:00,122.96,123.0,122.78,122.79,16145.0,118.2442,118.2827,118.0711,118.0807,16145.0
2017-02-07 10:55:00,122.8,122.93,122.74,122.93,30812.0,118.0903,118.2154,118.0326,118.2154,30812.0
2017-02-07 11:00:00,122.92,123.08,122.91,122.99,73981.0,118.2057,118.3596,118.1961,118.2731,73981.0
2017-02-07 11:05:00,122.99,122.99,122.75,122.78,9714.0,118.2731,118.2731,118.0423,118.0711,9714.0
2017-02-07 11:10:00,122.78,122.82,122.54,122.56,6400.0,118.0711,118.1096,117.8403,117.8595,6400.0
2017-02-07 11:15:00,122.57,122.63,122.43,122.49,7900.0,117.8692,117.9269,117.7345,117.7922,7900.0
2017-02-07 11:20:00,122.46,122.49,122.34,122.4,18235.0,117.7634,117.7922,117.648,117.7057,18235.0
2017-02-07 11:25:00,122.37,122.54,122.33,122.41,10406.0,117.6768,117.8403,117.6384,117.7153,10406.0
2017-02-07 11:30:00,122.41,122.56,122.4,122.56,4500.0,117.7153,117.8595,117.7057,117.8595,4500.0
2017-02-07 11:35:00,122.53,122.76,122.5,122.76,4600.0,117.8307,118.0519,117.8018,118.0519,4600.0
2017-02-07 11:40:00,122.79,122.79,122.46,122.52,9700.0,118.0807,118.0807,117.7634,117.8211,9700.0
2017-02-07 11:45:00,122.53,122.65,122.51,122.65,4177.0,117.8307,117.9461,117.8115,117.9461,4177.0
2017-02-07 11:50:00,122.63,122.63,122.49,122.57,7469.0,117.9269,117.9269,117.7922,117.8692,7469.0
2017-02-07 11:55:00,122.6,122.72,122.55,122.65,18100.0,117.898,118.0134,117.8499,117.9461,18100.0
2017-02-07 12:00:00,122.66,122.75,122.66,122.68,5700.0,117.9557,118.0423,117.9557,117.9749,5700.0
2017-02-07 12:05:00,122.68,122.75,122.56,122.57,10767.0,117.9749,118.0423,117.8595,117.8692,10767.0
2017-02-07 12:10:00,122.59,122.68,122.58,122.65,8748.0,117.8884,117.9749,117.8788,117.9461,8748.0
2017-02-07 12:15:00,122.65,122.77,122.6,122.77,27700.0,117.9461,118.0615,117.898,118.0615,27700.0
2017-02-07 12:20:00,122.75,122.82,122.64,122.73,19077.0,118.0423,118.1096,117.9365,118.023,19077.0
2017-02-07 12:25:00,122.79,122.84,122.69,122.8,37320.0,118.0807,118.1288,117.9846,118.0903,37320.0
2017-02-07 12:30:00,122.81,122.81,122.61,122.62,69035.0,118.1,118.1,117.9076,117.9172,69035.0
2017-02-07 12:35:00,122.62,122.83,122.61,122.82,32103.0,117.9172,118.1192,117.9076,118.1096,32103.0
2017-02-07 12:40:00,122.79,122.79,122.65,122.68,7880.0,118.0807,118.0807,117.9461,117.9749,7880.0
2017-02-07 12:45:00,122.69,122.77,122.65,122.67,18719.0,117.9846,118.0615,117.9461,117.9653,18719.0
2017-02-07 12:50:00,122.66,122.8,122.61,122.74,47358.0,117.9557,118.0903,117.9076,118.0326,47358.0
2017-02-07 12:55:00,122.75,122.75,122.65,122.7,13843.0,118.0423,118.0423,117.9461,117.9942,13843.0
2017-02-07 13:00:00,122.67,122.8,122.67,122.68,44065.0,117.9653,118.0903,117.9653,117.9749,44065.0
2017-02-07 13:05:00,122.68,122.8,122.67,122.8,30292.0,117.9749,118.0903,117.9653,118.0903,30292.0
2017-02-07 13:10:00,122.81,122.81,122.72,122.78,3165.0,118.1,118.1,118.0134,118.0711,3165.0
2017-02-07 13:15:00,122.76,122.82,122.73,122.82,28700.0,118.0519,118.1096,118.023,118.1096,28700.0
2017-02-07 13:20:00,122.81,122.82,122.7,122.71,9477.0,118.1,118.1096,117.9942,118.0038,9477.0
2017-02-07 13:25:00,122.71,122.77,122.71,122.75,15800.0,118.0038,118.0615,118.0038,118.0423,15800.0
2017-02-07 13:30:00,122.73,122.8,122.72,122.75,21387.0,118.023,118.0903,118.0134,118.0423,21387.0
2017-02-07 13:35:00,122.73,122.78,122.66,122.75,76300.0,118.023,118.0711,117.9557,118.0423,76300.0
2017-02-07 13:40:00,122.76,122.78,122.66,122.72,33517.0,118.0519,118.0711,117.9557,118.0134,33517.0
2017-02-07 13:45:00,122.73,122.79,122.7,122.76,34841.0,118.023,118.0807,117.9942,118.0519,34841.0
2017-02-07 13:50:00,122.77,122.83,122.74,122.76,30104.0,118.0615,118.1192,118.0326,118.0519,30104.0
2017-02-07 13:55:00,122.76,122.94,122.75,122.88,11193.0,118.0519,118.225,118.0423,118.1673,11193.0
2017-02-07 14:00:00,122.89,122.98,122.88,122.97,8776.0,118.1769,118.2634,118.1673,118.2538,8776.0
2017-02-07 14:05:00,122.96,122.97,122.86,122.88,43413.0,118.2442,118.2538,118.148,118.1673,43413.0
2017-02-07 14:10:00,122.88,122.92,122.77,122.8,12652.0,118.1673,118.2057,118.0615,118.0903,12652.0
2017-02-07 14:15:00,122.79,122.85,122.76,122.82,9099.0,118.0807,118.1384,118.0519,118.1096,9099.0
2017-02-07 14:20:00,122.81,122.9,122.81,122.9,8176.0,118.1,118.1865,118.1,118.1865,8176.0
2017-02-07 14:25:00,122.88,122.98,122.88,122.89,17800.0,118.1673,118.2634,118.1673,118.1769,17800.0
2017-02-07 14:30:00,122.9,122.97,122.81,122.82,12029.0,118.1865,118.2538,118.1,118.1096,12029.0
2017-02-07 14:35:00,122.82,122.85,122.71,122.75,9596.0,118.1096,118.1384,118.0038,118.0423,9596.0
2017-02-07 14:40:00,122.75,122.8,122.72,122.8,10400.0,118.0423,118.0903,118.0134,118.0903,10400.0
2017-02-07 14:45:00,122.78,122.85,122.78,122.8,7351.0,118.0711,118.1384,118.0711,118.0903,7351.0
2017-02-07 14:50:00,122.8,122.85,122.72,122.72,25442.0,118.0903,118.1384,118.0134,118.0134,25442.0
2017-02-07 14:55:00,122.73,122.73,122.57,122.58,17732.0,118.023,118.023,117.8692,117.8788,17732.0
2017-02-07 15:00:00,122.59,122.65,122.48,122.48,33114.0,117.8884,117.9461,117.7826,117.7826,33114.0
2017-02-07 15:05:00,122.5,122.5,122.39,122.41,12051.0,117.8018,117.8018,117.6961,117.7153,12051.0
2017-02-07 15:10:00,122.4,122.56,122.39,122.47,15210.0,117.7057,117.8595,117.6961,117.773,15210.0
2017-02-07 15:15:00,122.48,122.52,122.4,122.43,19394.0,117.7826,117.8211,117.7057,117.7345,19394.0
2017-02-07 15:20:00,122.43,122.46,122.36,122.39,27296.0,117.7345,117.7634,117.6672,117.6961,27296.0
2017-02-07 15:25:00,122.39,122.39,122.28,122.29,13152.0,117.6961,117.6961,117.5903,117.5999,13152.0
2017-02-07 15:30:00,122.29,122.29,122.11,122.12,18027.0,117.5999,117.5999,117.4268,117.4364,18027.0
2017-02-07 15:35:00,122.12,122.26,122.1,122.25,32747.0,117.4364,117.5711,117.4172,117.5614,32747.0
2017-02-07 15:40:00,122.25,122.27,122.14,122.15,15600.0,117.5614,117.5807,117.4557,117.4653,15600.0
2017-02-07 15:45:00,122.15,122.22,122.11,122.19,20754.0,117.4653,117.5326,117.4268,117.5037,20754.0
2017-02-07 15:50:00,122.19,122.37,122.19,122.27,40344.0,117.5037,117.6768,117.5037,117.5807,40344.0
2017-02-07 15:55:00,122.26,122.36,122.24,122.35,71241.0,117.5711,117.6672,117.5518,117.6576,71241.0
2017-02-08 09:30:00,122.0,122.33,121.37,121.58,55128.0,117.321,117.6384,116.7152,116.9171,55128.0
2017-02-08 09:35:00,121.6,122.03,121.6,121.82,19950.0,116.9364,117.3499,116.9364,117.1479,19950.0
2017-02-08 09:40:00,121.82,121.92,121.69,121.75,24304.0,117.1479,117.2441,117.0229,117.0806,24304.0
2017-02-08 09:45:00,121.7,121.73,121.39,121.44,23532.0,117.0325,117.0614,116.7344,116.7825,23532.0
2017-02-08 09:50:00,121.4,121.68,121.14,121.64,39578.0,116.744,117.0133,116.494,116.9748,39578.0
2017-02-08 09:55:00,121.68,121.94,121.64,121.94,14636.0,117.0133,117.2633,116.9748,117.2633,14636.0
2017-02-08 10:00:00,121.94,122.15,121.9,122.09,28246.0,117.2633,117.4653,117.2249,117.4076,28246.0
2017-02-08 10:05:00,122.02,122.25,121.95,122.25,18360.0,117.3403,117.5614,117.2729,117.5614,18360.0
2017-02-08 10:10:00,122.2,122.36,122.11,122.22,10775.0,117.5134,117.6672,117.4268,117.5326,10775.0
2017-02-08 10:15:00,122.22,122.22,122.16,122.18,21818.0,117.5326,117.5326,117.4749,117.4941,21818.0
2017-02-08 10:20:00,122.22,122.38,122.17,122.37,5416.0,117.5326,117.6865,117.4845,117.6768,5416.0
2017-02-08 10:25:00,122.4,122.51,122.4,122.44,11194.0,117.7057,117.8115,117.7057,117.7442,11194.0
2017-02-08 10:30:00,122.44,122.5,122.37,122.45,12200.0,117.7442,117.8018,117.6768,117.7538,12200.0
2017-02-08 10:35:00,122.44,122.51,122.41,122.46,36693.0,117.7442,117.8115,117.7153,117.7634,36693.0
2017-02-08 10:40:00,122.47,122.7,122.44,122.61,19161.0,117.773,117.9942,117.7442,117.9076,19161.0
2017-02-08 10:45:00,122.62,122.83,122.61,122.82,12042.0,117.9172,118.1192,117.9076,118.1096,12042.0
2017-02-08 10:50:00,122.83,122.93,122.81,122.89,36077.0,118.1192,118.2154,118.1,118.1769,36077.0
2017-02-08 10:55:00,122.88,123.08,122.86,122.94,42239.0,118.1673,118.3596,118.148,118.225,42239.0
2017-02-08 11:00:00,122.95,122.95,122.55,122.59,43069.0,118.2346,118.2346,117.8499,117.8884,43069.0
2017-02-08 11:05:00,122.6,122.73,122.45,122.47,29513.0,117.898,118.023,117.7538,117.773,29513.0
2017-02-08 11:10:00,122.47,122.61,122.47,122.57,9204.0,117.773,117.9076,117.773,117.8692,9204.0
2017-02-08 11:15:00,122.58,122.59,122.49,122.5,6701.0,117.8788,117.8884,117.7922,117.8018,6701.0
2017-02-08 11:20:00,122.51,122.51,122.3,122.31,16294.0,117.8115,117.8115,117.6095,117.6191,16294.0
2017-02-08 11:25:00,122.32,122.44,122.32,122.33,16627.0,117.6288,117.7442,117.6288,117.6384,16627.0
2017-02-08 11:30:00,122.35,122.4,122.3,122.34,18251.0,117.6576,117.7057,117.6095,117.648,18251.0
2017-02-08 11:35:00,122.34,122.49,122.34,122.42,22705.0,117.648,117.7922,117.648,117.7249,22705.0
2017-02-08 11:40:00,122.41,122.49,122.41,122.44,15881.0,117.7153,117.7922,117.7153,117.7442,15881.0
2017-02-08 11:45:00,122.42,122.42,122.34,122.38,7554.0,117.7249,117.7249,117.648,117.6865,7554.0
2017-02-08 11:50:00,122.37,122.37,122.14,122.17,20150.0,117.6768,117.6768,117.4557,117.4845,20150.0
2017-02-08 11:55:00,122.17,122.34,122.1,122.1,13046.0,117.4845,117.648,117.4172,117.4172,13046.0
2017-02-08 12:00:00,122.13,122.24,122.09,122.2,10087.0,117.446,117.5518,117.4076,117.5134,10087.0
2017-02-08 12:05:00,122.21,122.21,121.96,121.98,26889.0,117.523,117.523,117.2826,117.3018,26889.0
2017-02-08 12:10:00,121.97,122.06,121.95,122.06,23200.0,117.2922,117.3787,117.2729,117.3787,23200.0
2017-02-08 12:15:00,122.08,122.43,122.05,122.43,15578.0,117.398,117.7345,117.3691,117.7345,15578.0
2017-02-08 12:20:00,122.44,122.44,122.3,122.37,14861.0,117.7442,117.7442,117.6095,117.6768,14861.0
2017-02-08 12:25:00,122.39,122.44,122.34,122.4,7990.0,117.6961,117.7442,117.648,117.7057,7990.0
2017-02-08 12:30:00,122.4,122.42,122.3,122.3,14785.0,117.7057,117.7249,117.6095,117.6095,14785.0
2017-02-08 12:35:00,122.32,122.36,122.15,122.24,18996.0,117.6288,117.6672,117.4653,117.5518,18996.0
2017-02-08 12:40:00,122.3,122.32,122.23,122.3,8930.0,117.6095,117.6288,117.5422,117.6095,8930.0
2017-02-08 12:45:00,122.29,122.35,122.26,122.31,25424.0,117.5999,117.6576,117.5711,117.6191,25424.0
2017-02-08 12:50:00,122.33,122.39,122.24,122.37,9868.0,117.6384,117.6961,117.5518,117.6768,9868.0
2017-02-08 12:55:00,122.4,122.43,122.3,122.43,16446.0,117.7057,117.7345,117.6095,117.7345,16446.0
2017-02-08 13:00:00,122.4,122.63,122.36,122.62,7573.0,117.7057,117.9269,117.6672,117.9172,7573.0
2017-02-08 13:05:00,122.61,122.66,122.55,122.62,10751.0,117.9076,117.9557,117.8499,117.9172,10751.0
2017-02-08 13:10:00,122.64,122.64,122.4,122.4,8945.0,117.9365,117.9365,117.7057,117.7057,8945.0
2017-02-08 13:15:00,122.42,122.47,122.4,122.4,5802.0,117.7249,117.773,117.7057,117.7057,5802.0
2017-02-08 13:20:00,122.41,122.44,122.34,122.35,9061.0,117.7153,117.7442,117.648,117.6576,9061.0
2017-02-08 13:25:00,122.36,122.36,122.21,122.21,15722.0,117.6672,117.6672,117.523,117.523,15722.0
2017-02-08 13:30:00,122.23,122.29,122.22,122.26,11380.0,117.5422,117.5999,117.5326,117.5711,11380.0
2017-02-08 13:35:00,122.26,122.51,122.25,122.47,13398.0,117.5711,117.8115,117.5614,117.773,13398.0
2017-02-08 13:40:00,122.47,122.6,122.42,122.59,7655.0,117.773,117.898,117.7249,117.8884,7655.0
2017-02-08 13:45:00,122.58,122.66,122.54,122.55,19834.0,117.8788,117.9557,117.8403,117.8499,19834.0
2017-02-08 13:50:00,122.55,122.56,122.39,122.4,16325.0,117.8499,117.8595,117.6961,117.7057,16325.0
2017-02-08 13:55:00,122.41,122.72,122.4,122.68,11759.0,117.7153,118.0134,117.7057,117.9749,11759.0
2017-02-08 14:00:00,122.66,122.77,122.63,122.72,15457.0,117.9557,118.0615,117.9269,118.0134,15457.0
2017-02-08 14:05:00,122.7,122.78,122.67,122.69,11767.0,117.9942,118.0711,117.9653,117.9846,11767.0
2017-02-08 14:10:00,122.71,122.84,122.68,122.73,12025.0,118.0038,118.1288,117.9749,118.023,12025.0
2017-02-08 14:15:00,122.77,122.79,122.63,122.63,5525.0,118.0615,118.0807,117.9269,117.9269,5525.0
2017-02-08 14:20:00,122.63,122.72,122.51,122.65,12311.0,117.9269,118.0134,117.8115,117.9461,12311.0
2017-02-08 14:25:00,122.69,122.71,122.64,122.67,6227.0,117.9846,118.0038,117.9365,117.9653,6227.0
2017-02-08 14:30:00,122.71,122.74,122.66,122.7,8213.0,118.0038,118.0326,117.9557,117.9942,8213.0
2017-02-08 14:35:00,122.68,122.72,122.62,122.67,14468.0,117.9749,118.0134,117.9172,117.9653,14468.0
2017-02-08 14:40:00,122.65,122.67,122.6,122.67,9552.0,117.9461,117.9653,117.898,117.9653,9552.0
2017-02-08 14:45:00,122.65,122.69,122.62,122.69,6114.0,117.9461,117.9846,117.9172,117.9846,6114.0
2017-02-08 14:50:00,122.69,122.76,122.65,122.74,9112.0,117.9846,118.0519,117.9461,118.0326,9112.0
2017-02-08 14:55:00,122.76,122.94,122.76,122.94,21804.0,118.0519,118.225,118.0519,118.225,21804.0
2017-02-08 15:00:00,122.92,122.92,122.75,122.83,16241.0,118.2057,118.2057,118.0423,118.1192,16241.0
2017-02-08 15:05:00,122.83,123.03,122.79,122.98,11276.0,118.1192,118.3115,118.0807,118.2634,11276.0
2017-02-08 15:10:00,122.99,122.99,122.87,122.99,18279.0,118.2731,118.2731,118.1577,118.2731,18279.0
2017-02-08 15:15:00,122.96,122.98,122.85,122.89,19282.0,118.2442,118.2634,118.1384,118.1769,19282.0
2017-02-08 15:20:00,122.88,123.03,122.87,123.0,10188.0,118.1673,118.3115,118.1577,118.2827,10188.0
2017-02-08 15:25:00,122.99,123.08,122.93,123.07,25044.0,118.2731,118.3596,118.2154,118.35,25044.0
2017-02-08 15:30:00,123.04,123.07,122.86,122.86,22429.0,118.3211,118.35,118.148,118.148,22429.0
2017-02-08 15:35:00,122.85,122.91,122.79,122.84,27393.0,118.1384,118.1961,118.0807,118.1288,27393.0
2017-02-08 15:40:00,122.84,122.88,122.81,122.88,25620.0,118.1288,118.1673,118.1,118.1673,25620.0
2017-02-08 15:45:00,122.87,122.87,122.74,122.85,29214.0,118.1577,118.1577,118.0326,118.1384,29214.0
2017-02-08 15:50:00,122.89,122.93,122.82,122.84,29518.0,118.1769,118.2154,118.1096,118.1288,29518.0
2017-02-08 15:55:00,122.85,122.9,122.78,122.84,52223.0,118.1384,118.1865,118.0711,118.1288,52223.0
2017-02-09 09:30:00,123.15,123.42,122.21,122.37,65091.0,118.4269,118.6866,117.523,117.6768,65091.0
2017-02-09 09:35:00,122.28,122.86,122.25,122.54,35058.0,117.5903,118.148,117.5614,117.8403,35058.0
2017-02-09 09:40:00,122.58,122.99,122.52,122.83,47541.0,117.8788,118.2731,117.8211,118.1192,47541.0
2017-02-09 09:45:00,122.9,122.93,122.51,122.55,63751.0,118.1865,118.2154,117.8115,117.8499,63751.0
2017-02-09 09:50:00,122.54,122.58,122.24,122.28,45209.0,117.8403,117.8788,117.5518,117.5903,45209.0
2017-02-09 09:55:00,122.28,122.32,121.7,121.86,88112.0,117.5903,117.6288,117.0325,117.1864,88112.0
2017-02-09 10:00:00,121.86,122.08,121.84,121.97,45387.0,117.1864,117.398,117.1672,117.2922,45387.0
2017-02-09 10:05:00,121.96,122.19,121.88,122.18,47260.0,117.2826,117.5037,117.2056,117.4941,47260.0
2017-02-09 10:10:00,122.24,122.24,121.89,121.89,22546.0,117.5518,117.5518,117.2152,117.2152,22546.0
2017-02-09 10:15:00,121.9,122.02,121.79,121.79,26468.0,117.2249,117.3403,117.1191,117.1191,26468.0
2017-02-09 10:20:00,121.82,122.18,121.81,122.16,25707.0,117.1479,117.4941,117.1383,117.4749,25707.0
2017-02-09 10:25:00,122.18,122.52,122.11,122.36,45535.0,117.4941,117.8211,117.4268,117.6672,45535.0
2017-02-09 10:30:00,122.31,122.58,122.26,122.26,15961.0,117.6191,117.8788,117.5711,117.5711,15961.0
2017-02-09 10:35:00,122.25,122.36,122.22,122.24,23191.0,117.5614,117.6672,117.5326,117.5518,23191.0
2017-02-09 10:40:00,122.23,122.43,122.22,122.35,19267.0,117.5422,117.7345,117.5326,117.6576,19267.0
2017-02-09 10:45:00,122.38,122.82,122.37,122.66,30333.0,117.6865,118.1096,117.6768,117.9557,30333.0
2017-02-09 10:50:00,122.66,122.83,122.58,122.66,18413.0,117.9557,118.1192,117.8788,117.9557,18413.0
2017-02-09 10:55:00,122.66,122.81,122.61,122.72,58429.0,117.9557,118.1,117.9076,118.0134,58429.0
2017-02-09 11:00:00,122.74,122.93,122.72,122.93,19153.0,118.0326,118.2154,118.0134,118.2154,19153.0
2017-02-09 11:05:00,122.92,123.0,122.84,122.97,29632.0,118.2057,118.2827,118.1288,118.2538,29632.0
2017-02-09 11:10:00,122.97,123.28,122.97,123.18,66146.0,118.2538,118.5519,118.2538,118.4558,66146.0
2017-02-09 11:15:00,123.18,123.33,123.15,123.3,23850.0,118.4558,118.6,118.4269,118.5712,23850.0
2017-02-09 11:20:00,123.28,123.42,123.27,123.41,16524.0,118.5519,118.6866,118.5423,118.6769,16524.0
2017-02-09 11:25:00,123.41,123.42,123.2,123.34,17053.0,118.6769,118.6866,118.475,118.6096,17053.0
2017-02-09 11:30:00,123.33,123.38,123.23,123.28,11688.0,118.6,118.6481,118.5039,118.5519,11688.0
2017-02-09 11:35:00,123.25,123.69,123.2,123.64,52547.0,118.5231,118.9462,118.475,118.8981,52547.0
2017-02-09 11:40:00,123.6,123.81,123.55,123.66,15607.0,118.8597,119.0616,118.8116,118.9174,15607.0
2017-02-09 11:45:00,123.66,123.66,123.44,123.5,15105.0,118.9174,118.9174,118.7058,118.7635,15105.0
2017-02-09 11:50:00,123.51,123.63,123.5,123.62,5709.0,118.7731,118.8885,118.7635,118.8789,5709.0
2017-02-09 11:55:00,123.63,123.67,123.49,123.51,22655.0,118.8885,118.927,118.7539,118.7731,22655.0
2017-02-09 12:00:00,123.49,123.51,123.31,123.36,37194.0,118.7539,118.7731,118.5808,118.6289,37194.0
2017-02-09 12:05:00,123.32,123.32,123.12,123.16,30523.0,118.5904,118.5904,118.3981,118.4365,30523.0
2017-02-09 12:10:00,123.15,123.2,123.1,123.15,21402.0,118.4269,118.475,118.3788,118.4269,21402.0
2017-02-09 12:15:00,123.16,123.21,123.09,123.21,9750.0,118.4365,118.4846,118.3692,118.4846,9750.0
2017-02-09 12:20:00,123.21,123.42,123.21,123.41,5800.0,118.4846,118.6866,118.4846,118.6769,5800.0
2017-02-09 12:25:00,123.42,123.42,123.17,123.24,5830.0,118.6866,118.6866,118.4462,118.5135,5830.0
2017-02-09 12:30:00,123.21,123.31,123.13,123.13,9308.0,118.4846,118.5808,118.4077,118.4077,9308.0
2017-02-09 12:35:00,123.12,123.28,123.11,123.28,20356.0,118.3981,118.5519,118.3885,118.5519,20356.0
2017-02-09 12:40:00,123.24,123.28,123.06,123.16,13212.0,118.5135,118.5519,118.3404,118.4365,13212.0
2017-02-09 12:45:00,123.16,123.21,123.07,123.14,7700.0,118.4365,118.4846,118.35,118.4173,7700.0
2017-02-09 12:50:00,123.13,123.17,123.06,123.07,4900.0,118.4077,118.4462,118.3404,118.35,4900.0
2017-02-09 12:55:00,123.07,123.12,123.02,123.08,6479.0,118.35,118.3981,118.3019,118.3596,6479.0
2017-02-09 13:00:00,123.07,123.33,123.04,123.33,13505.0,118.35,118.6,118.3211,118.6,13505.0
2017-02-09 13:05:00,123.31,123.31,123.2,123.21,5400.0,118.5808,118.5808,118.475,118.4846,5400.0
2017-02-09 13:10:00,123.18,123.35,123.18,123.27,11232.0,118.4558,118.6192,118.4558,118.5423,11232.0
2017-02-09 13:15:00,123.27,123.38,123.27,123.38,9818.0,118.5423,118.6481,118.5423,118.6481,9818.0
2017-02-09 13:20:00,123.37,123.58,123.35,123.46,66365.0,118.6385,118.8404,118.6192,118.725,66365.0
2017-02-09 13:25:00,123.42,123.63,123.41,123.59,24925.0,118.6866,118.8885,118.6769,118.85,24925.0
2017-02-09 13:30:00,123.6,123.67,123.5,123.51,13260.0,118.8597,118.927,118.7635,118.7731,13260.0
2017-02-09 13:35:00,123.51,123.6,123.49,123.6,13050.0,118.7731,118.8597,118.7539,118.8597,13050.0
2017-02-09 13:40:00,123.59,123.6,123.5,123.57,14609.0,118.85,118.8597,118.7635,118.8308,14609.0
2017-02-09 13:45:00,123.58,123.7,123.52,123.56,11613.0,118.8404,118.9558,118.7827,118.8212,11613.0
2017-02-09 13:50:00,123.55,123.66,123.52,123.63,13963.0,118.8116,118.9174,118.7827,118.8885,13963.0
2017-02-09 13:55:00,123.63,123.81,123.63,123.81,22346.0,118.8885,119.0616,118.8885,119.0616,22346.0
2017-02-09 14:00:00,123.81,123.89,123.65,123.78,33729.0,119.0616,119.1385,118.9077,119.0328,33729.0
2017-02-09 14:05:00,123.79,123.9,123.68,123.82,16980.0,119.0424,119.1482,118.9366,119.0712,16980.0
2017-02-09 14:10:00,123.83,123.94,123.75,123.84,20066.0,119.0808,119.1866,119.0039,119.0905,20066.0
2017-02-09 14:15:00,123.84,123.84,123.65,123.68,27301.0,119.0905,119.0905,118.9077,118.9366,27301.0
2017-02-09 14:20:00,123.69,123.82,123.64,123.7,35488.0,118.9462,119.0712,118.8981,118.9558,35488.0
2017-02-09 14:25:00,123.66,123.75,123.61,123.62,13435.0,118.9174,119.0039,118.8693,118.8789,13435.0
2017-02-09 14:30:00,123.63,123.8,123.63,123.76,20636.0,118.8885,119.052,118.8885,119.0135,20636.0
2017-02-09 14:35:00,123.77,123.9,123.77,123.81,26899.0,119.0231,119.1482,119.0231,119.0616,26899.0
2017-02-09 14:40:00,123.8,123.81,123.51,123.64,35972.0,119.052,119.0616,118.7731,118.8981,35972.0
2017-02-09 14:45:00,123.59,123.79,123.53,123.69,22753.0,118.85,119.0424,118.7923,118.9462,22753.0
2017-02-09 14:50:00,123.7,123.77,123.58,123.66,28530.0,118.9558,119.0231,118.8404,118.9174,28530.0
2017-02-09 14:55:00,123.66,123.71,123.61,123.71,26432.0,118.9174,118.9654,118.8693,118.9654,26432.0
2017-02-09 15:00:00,123.71,123.77,123.67,123.73,27810.0,118.9654,119.0231,118.927,118.9847,27810.0
2017-02-09 15:05:00,123.71,123.73,123.55,123.59,22061.0,118.9654,118.9847,118.8116,118.85,22061.0
2017-02-09 15:10:00,123.59,123.61,123.32,123.42,37776.0,118.85,118.8693,118.5904,118.6866,37776.0
2017-02-09 15:15:00,123.43,123.49,123.34,123.34,21212.0,118.6962,118.7539,118.6096,118.6096,21212.0
2017-02-09 15:20:00,123.32,123.35,123.26,123.29,32404.0,118.5904,118.6192,118.5327,118.5616,32404.0
2017-02-09 15:25:00,123.29,123.3,123.01,123.01,63425.0,118.5616,118.5712,118.2923,118.2923,63425.0
2017-02-09 15:30:00,123.02,123.1,122.93,123.06,91681.0,118.3019,118.3788,118.2154,118.3404,91681.0
2017-02-09 15:35:00,123.06,123.26,123.06,123.11,29204.0,118.3404,118.5327,118.3404,118.3885,29204.0
2017-02-09 15:40:00,123.11,123.13,122.99,123.11,63248.0,118.3885,118.4077,118.2731,118.3885,63248.0
2017-02-09 15:45:00,123.13,123.36,123.13,123.2,42537.0,118.4077,118.6289,118.4077,118.475,42537.0
2017-02-09 15:50:00,123.2,123.27,123.15,123.24,54722.0,118.475,118.5423,118.4269,118.5135,54722.0
2017-02-09 15:55:00,123.25,123.45,123.16,123.22,106019.0,118.5231,118.7154,118.4365,118.4942,106019.0
2017-02-10 09:30:00,125.01,126.41,124.4,124.54,661040.0,120.2156,121.5619,119.629,119.7636,661040.0
2017-02-10 09:35:00,124.71,125.07,124.51,124.82,262317.0,119.9271,120.2733,119.7348,120.0329,262317.0
2017-02-10 09:40:00,124.87,126.07,124.23,124.99,290927.0,120.081,121.2349,119.4655,120.1964,290927.0
2017-02-10 09:45:00,124.99,125.31,123.58,123.8,365475.0,120.1964,120.5041,118.8404,119.052,365475.0
2017-02-10 09:50:00,123.79,124.2,122.48,122.68,220088.0,119.0424,119.4367,117.7826,117.9749,220088.0
2017-02-10 09:55:00,122.71,122.71,121.05,121.09,279704.0,118.0038,118.0038,116.4075,116.4459,279704.0
2017-02-10 10:00:00,121.07,121.9,120.63,121.26,265859.0,116.4267,117.2249,116.0036,116.6094,265859.0
2017-02-10 10:05:00,121.26,121.8,121.0,121.75,129744.0,116.6094,117.1287,116.3594,117.0806,129744.0
2017-02-10 10:10:00,121.79,122.52,121.69,122.0,170058.0,117.1191,117.8211,117.0229,117.321,170058.0
2017-02-10 10:15:00,122.0,122.47,121.76,122.0,81543.0,117.321,117.773,117.0902,117.321,81543.0
2017-02-10 10:20:00,121.95,122.73,121.88,122.17,48433.0,117.2729,118.023,117.2056,117.4845,48433.0
2017-02-10 10:25:00,122.04,122.21,121.58,121.89,68656.0,117.3595,117.523,116.9171,117.2152,68656.0
2017-02-10 10:30:00,121.89,122.69,121.6,122.44,47538.0,117.2152,117.9846,116.9364,117.7442,47538.0
2017-02-10 10:35:00,122.44,122.6,121.81,121.88,44182.0,117.7442,117.898,117.1383,117.2056,44182.0
2017-02-10 10:40:00,121.83,122.0,121.6,121.86,31265.0,117.1575,117.321,116.9364,117.1864,31265.0
2017-02-10 10:45:00,121.86,121.99,121.6,121.78,71914.0,117.1864,117.3114,116.9364,117.1095,71914.0
2017-02-10 10:50:00,121.78,121.94,121.73,121.79,55206.0,117.1095,117.2633,117.0614,117.1191,55206.0
2017-02-10 10:55:00,121.78,122.23,121.72,122.2,48388.0,117.1095,117.5422,117.0518,117.5134,48388.0
2017-02-10 11:00:00,122.17,122.35,122.03,122.28,47517.0,117.4845,117.6576,117.3499,117.5903,47517.0
2017-02-10 11:05:00,122.29,122.43,122.05,122.11,63477.0,117.5999,117.7345,117.3691,117.4268,63477.0
2017-02-10 11:10:00,122.1,122.66,122.05,122.32,89221.0,117.4172,117.9557,117.3691,117.6288,89221.0
2017-02-10 11:15:00,122.32,122.46,122.11,122.19,10921.0,117.6288,117.7634,117.4268,117.5037,10921.0
2017-02-10 11:20:00,122.17,122.22,121.75,121.75,28964.0,117.4845,117.5326,117.0806,117.0806,28964.0
2017-02-10 11:25:00,121.75,121.9,121.66,121.79,48395.0,117.0806,117.2249,116.9941,117.1191,48395.0
2017-02-10 11:30:00,121.79,121.9,121.51,121.6,51414.0,117.1191,117.2249,116.8498,116.9364,51414.0
2017-02-10 11:35:00,121.6,121.81,121.53,121.81,32155.0,116.9364,117.1383,116.8691,117.1383,32155.0
2017-02-10 11:40:00,121.81,121.89,121.34,121.67,82455.0,117.1383,117.2152,116.6863,117.0037,82455.0
2017-02-10 11:45:00,121.66,122.13,121.62,122.0,54508.0,116.9941,117.446,116.9556,117.321,54508.0
2017-02-10 11:50:00,122.0,122.95,121.99,122.94,63541.0,117.321,118.2346,117.3114,118.225,63541.0
2017-02-10 11:55:00,122.89,123.62,122.89,123.36,53524.0,118.1769,118.8789,118.1769,118.6289,53524.0
2017-02-10 12:00:00,123.4,123.89,122.77,122.84,103792.0,118.6673,119.1385,118.0615,118.1288,103792.0
2017-02-10 12:05:00,122.86,123.16,122.78,122.99,23460.0,118.148,118.4365,118.0711,118.2731,23460.0
2017-02-10 12:10:00,123.06,123.19,122.88,122.88,48304.0,118.3404,118.4654,118.1673,118.1673,48304.0
2017-02-10 12:15:00,122.93,123.11,122.88,122.99,15068.0,118.2154,118.3885,118.1673,118.2731,15068.0
2017-02-10 12:20:00,122.98,123.2,122.95,123.18,7843.0,118.2634,118.475,118.2346,118.4558,7843.0
2017-02-10 12:25:00,123.14,123.15,122.57,122.75,47611.0,118.4173,118.4269,117.8692,118.0423,47611.0
2017-02-10 12:30:00,122.76,123.04,122.75,122.99,39159.0,118.0519,118.3211,118.0423,118.2731,39159.0
2017-02-10 12:35:00,123.02,123.07,122.86,123.0,62670.0,118.3019,118.35,118.148,118.2827,62670.0
2017-02-10 12:40:00,123.0,123.06,122.87,122.94,36187.0,118.2827,118.3404,118.1577,118.225,36187.0
2017-02-10 12:45:00,122.87,123.14,122.68,123.14,34383.0,118.1577,118.4173,117.9749,118.4173,34383.0
2017-02-10 12:50:00,123.14,123.16,122.71,122.77,45099.0,118.4173,118.4365,118.0038,118.0615,45099.0
2017-02-10 12:55:00,122.71,122.81,122.64,122.79,12302.0,118.0038,118.1,117.9365,118.0807,12302.0
2017-02-10 13:00:00,122.79,122.88,122.67,122.68,31512.0,118.0807,118.1673,117.9653,117.9749,31512.0
2017-02-10 13:05:00,122.65,122.81,122.65,122.79,6535.0,117.9461,118.1,117.9461,118.0807,6535.0
2017-02-10 13:10:00,122.79,122.88,122.56,122.86,31041.0,118.0807,118.1673,117.8595,118.148,31041.0
2017-02-10 13:15:00,122.88,122.92,122.4,122.46,16803.0,118.1673,118.2057,117.7057,117.7634,16803.0
2017-02-10 13:20:00,122.4,122.62,122.37,122.59,6650.0,117.7057,117.9172,117.6768,117.8884,6650.0
2017-02-10 13:25:00,122.62,122.7,122.52,122.64,25593.0,117.9172,117.9942,117.8211,117.9365,25593.0
2017-02-10 13:30:00,122.61,122.8,122.55,122.76,18050.0,117.9076,118.0903,117.8499,118.0519,18050.0
2017-02-10 13:35:00,122.7,122.79,122.58,122.75,27965.0,117.9942,118.0807,117.8788,118.0423,27965.0
2017-02-10 13:40:00,122.75,122.78,122.39,122.58,40401.0,118.0423,118.0711,117.6961,117.8788,40401.0
2017-02-10 13:45:00,122.55,122.63,122.47,122.59,24039.0,117.8499,117.9269,117.773,117.8884,24039.0
2017-02-10 13:50:00,122.56,122.59,122.15,122.55,25765.0,117.8595,117.8884,117.4653,117.8499,25765.0
2017-02-10 13:55:00,122.55,122.55,122.17,122.3,36596.0,117.8499,117.8499,117.4845,117.6095,36596.0
2017-02-10 14:00:00,122.33,122.43,122.31,122.39,19887.0,117.6384,117.7345,117.6191,117.6961,19887.0
2017-02-10 14:05:00,122.4,122.72,122.36,122.71,38638.0,117.7057,118.0134,117.6672,118.0038,38638.0
2017-02-10 14:10:00,122.68,122.69,122.56,122.66,9862.0,117.9749,117.9846,117.8595,117.9557,9862.0
2017-02-10 14:15:00,122.66,122.86,122.56,122.82,50760.0,117.9557,118.148,117.8595,118.1096,50760.0
2017-02-10 14:20:00,122.84,123.0,122.82,123.0,44166.0,118.1288,118.2827,118.1096,118.2827,44166.0
2017-02-10 14:25:00,122.98,122.98,122.81,122.83,24077.0,118.2634,118.2634,118.1,118.1192,24077.0
2017-02-10 14:30:00,122.8,123.01,122.8,122.97,64851.0,118.0903,118.2923,118.0903,118.2538,64851.0
2017-02-10 14:35:00,122.98,123.01,122.96,123.0,53283.0,118.2634,118.2923,118.2442,118.2827,53283.0
2017-02-10 14:40:00,123.0,123.14,122.96,123.1,35978.0,118.2827,118.4173,118.2442,118.3788,35978.0
2017-02-10 14:45:00,123.08,123.25,122.96,123.1,34927.0,118.3596,118.5231,118.2442,118.3788,34927.0
2017-02-10 14:50:00,123.08,123.08,122.93,122.96,18789.0,118.3596,118.3596,118.2154,118.2442,18789.0
2017-02-10 14:55:00,122.95,123.14,122.93,123.05,19789.0,118.2346,118.4173,118.2154,118.3308,19789.0
2017-02-10 15:00:00,123.05,123.17,122.99,123.11,14891.0,118.3308,118.4462,118.2731,118.3885,14891.0
2017-02-10 15:05:00,123.1,123.25,123.09,123.22,25371.0,118.3788,118.5231,118.3692,118.4942,25371.0
2017-02-10 15:10:00,123.23,123.24,123.12,123.2,45785.0,118.5039,118.5135,118.3981,118.475,45785.0
2017-02-10 15:15:00,123.22,123.22,123.14,123.18,36753.0,118.4942,118.4942,118.4173,118.4558,36753.0
2017-02-10 15:20:00,123.16,123.33,123.14,123.23,50551.0,118.4365,118.6,118.4173,118.5039,50551.0
2017-02-10 15:25:00,123.22,123.3,123.2,123.26,53690.0,118.4942,118.5712,118.475,118.5327,53690.0
2017-02-10 15:30:00,123.25,123.3,123.16,123.3,42939.0,118.5231,118.5712,118.4365,118.5712,42939.0
2017-02-10 15:35:00,123.29,123.29,123.09,123.21,64462.0,118.5616,118.5616,118.3692,118.4846,64462.0
2017-02-10 15:40:00,123.21,123.22,122.91,122.92,66374.0,118.4846,118.4942,118.1961,118.2057,66374.0
2017-02-10 15:45:00,122.93,122.99,122.6,122.6,67135.0,118.2154,118.2731,117.898,117.898,67135.0
2017-02-10 15:50:00,122.64,122.8,122.42,122.54,114628.0,117.9365,118.0903,117.7249,117.8403,114628.0
2017-02-10 15:55:00,122.54,122.69,122.29,122.65,126009.0,117.8403,117.9846,117.5999,117.9461,126009.0
2017-02-13 09:30:00,123.06,123.06,121.74,121.91,59778.0,118.3404,118.3404,117.071,117.2345,59778.0
2017-02-13 09:35:00,121.96,122.03,121.75,121.89,81638.0,117.2826,117.3499,117.0806,117.2152,81638.0
2017-02-13 09:40:00,121.86,121.92,121.45,121.73,28052.0,117.1864,117.2441,116.7921,117.0614,28052.0
2017-02-13 09:45:00,121.73,122.03,121.7,121.85,66121.0,117.0614,117.3499,117.0325,117.1768,66121.0
2017-02-13 09:50:00,121.88,122.0,121.82,121.98,65840.0,117.2056,117.321,117.1479,117.3018,65840.0
2017-02-13 09:55:00,121.98,121.99,121.52,121.74,92970.0,117.3018,117.3114,116.8594,117.071,92970.0
2017-02-13 10:00:00,121.76,121.87,121.71,121.75,28958.0,117.0902,117.196,117.0421,117.0806,28958.0
2017-02-13 10:05:00,121.75,121.77,121.15,121.25,57480.0,117.0806,117.0998,116.5036,116.5998,57480.0
2017-02-13 10:10:00,121.29,121.55,121.21,121.45,62554.0,116.6383,116.8883,116.5613,116.7921,62554.0
2017-02-13 10:15:00,121.4,121.45,121.26,121.28,21414.0,116.744,116.7921,116.6094,116.6286,21414.0
2017-02-13 10:20:00,121.26,121.41,121.2,121.4,23293.0,116.6094,116.7537,116.5517,116.744,23293.0
2017-02-13 10:25:00,121.42,121.52,121.35,121.4,62238.0,116.7633,116.8594,116.696,116.744,62238.0
2017-02-13 10:30:00,121.41,121.41,121.0,121.22,43358.0,116.7537,116.7537,116.3594,116.5709,43358.0
2017-02-13 10:35:00,121.28,121.33,121.06,121.17,31417.0,116.6286,116.6767,116.4171,116.5229,31417.0
2017-02-13 10:40:00,121.19,121.26,121.14,121.26,19540.0,116.5421,116.6094,116.494,116.6094,19540.0
2017-02-13 10:45:00,121.26,121.3,121.0,121.06,91607.0,116.6094,116.6479,116.3594,116.4171,91607.0
2017-02-13 10:50:00,121.08,121.08,120.86,120.87,96038.0,116.4363,116.4363,116.2247,116.2344,96038.0
2017-02-13 10:55:00,120.94,120.94,120.73,120.77,43660.0,116.3017,116.3017,116.0997,116.1382,43660.0
2017-02-13 11:00:00,120.8,120.86,120.58,120.64,55919.0,116.167,116.2247,115.9555,116.0132,55919.0
2017-02-13 11:05:00,120.64,120.66,120.26,120.28,118405.0,116.0132,116.0324,115.6478,115.667,118405.0
2017-02-13 11:10:00,120.27,120.29,120.16,120.24,83461.0,115.6574,115.6766,115.5516,115.6285,83461.0
2017-02-13 11:15:00,120.25,120.4,120.22,120.36,46945.0,115.6381,115.7824,115.6093,115.7439,46945.0
2017-02-13 11:20:00,120.37,120.46,120.2,120.24,39565.0,115.7535,115.8401,115.5901,115.6285,39565.0
2017-02-13 11:25:00,120.24,120.48,120.22,120.38,41033.0,115.6285,115.8593,115.6093,115.7632,41033.0
2017-02-13 11:30:00,120.4,120.41,120.24,120.36,30258.0,115.7824,115.792,115.6285,115.7439,30258.0
2017-02-13 11:35:00,120.37,120.37,119.96,119.99,49276.0,115.7535,115.7535,115.3593,115.3881,49276.0
2017-02-13 11:40:00,120.0,120.54,119.98,120.54,30749.0,115.3977,115.917,115.3785,115.917,30749.0
2017-02-13 11:45:00,120.5,120.6,120.4,120.4,19218.0,115.8786,115.9747,115.7824,115.7824,19218.0
2017-02-13 11:50:00,120.36,120.44,120.3,120.31,18746.0,115.7439,115.8209,115.6862,115.6958,18746.0
2017-02-13 11:55:00,120.28,120.33,120.2,120.26,22493.0,115.667,115.7151,115.5901,115.6478,22493.0
2017-02-13 12:00:00,120.26,120.27,120.12,120.17,35706.0,115.6478,115.6574,115.5131,115.5612,35706.0
2017-02-13 12:05:00,120.18,120.27,120.15,120.24,20056.0,115.5708,115.6574,115.542,115.6285,20056.0
2017-02-13 12:10:00,120.26,120.26,120.14,120.18,10752.0,115.6478,115.6478,115.5324,115.5708,10752.0
2017-02-13 12:15:00,120.17,120.21,120.1,120.16,18819.0,115.5612,115.5997,115.4939,115.5516,18819.0
2017-02-13 12:20:00,120.18,120.2,120.06,120.06,7331.0,115.5708,115.5901,115.4554,115.4554,7331.0
2017-02-13 12:25:00,120.05,120.31,120.01,120.3,20054.0,115.4458,115.6958,115.4073,115.6862,20054.0
2017-02-13 12:30:00,120.25,120.36,120.25,120.3,16111.0,115.6381,115.7439,115.6381,115.6862,16111.0
2017-02-13 12:35:00,120.29,120.29,120.09,120.1,16741.0,115.6766,115.6766,115.4843,115.4939,16741.0
2017-02-13 12:40:00,120.1,120.14,120.0,120.13,22353.0,115.4939,115.5324,115.3977,115.5227,22353.0
2017-02-13 12:45:00,120.15,120.23,120.07,120.13,28530.0,115.542,115.6189,115.465,115.5227,28530.0
2017-02-13 12:50:00,120.09,120.13,120.01,120.06,17139.0,115.4843,115.5227,115.4073,115.4554,17139.0
2017-02-13 12:55:00,120.07,120.1,120.0,120.03,31303.0,115.465,115.4939,115.3977,115.4266,31303.0
2017-02-13 13:00:00,120.04,120.06,119.88,119.9,36133.0,115.4362,115.4554,115.2823,115.3016,36133.0
2017-02-13 13:05:00,119.9,120.02,119.82,119.95,27790.0,115.3016,115.417,115.2246,115.3496,27790.0
2017-02-13 13:10:00,119.96,120.01,119.93,120.0,15959.0,115.3593,115.4073,115.3304,115.3977,15959.0
2017-02-13 13:15:00,120.0,120.01,119.93,119.98,11398.0,115.3977,115.4073,115.3304,115.3785,11398.0
2017-02-13 13:20:00,120.0,120.01,119.91,119.96,34203.0,115.3977,115.4073,115.3112,115.3593,34203.0
2017-02-13 13:25:00,119.97,120.03,119.97,119.98,14234.0,115.3689,115.4266,115.3689,115.3785,14234.0
2017-02-13 13:30:00,120.0,120.01,119.94,119.98,21868.0,115.3977,115.4073,115.34,115.3785,21868.0
2017-02-13 13:35:00,119.98,120.02,119.94,119.99,21379.0,115.3785,115.417,115.34,115.3881,21379.0
2017-02-13 13:40:00,119.99,120.02,119.95,119.99,27623.0,115.3881,115.417,115.3496,115.3881,27623.0
2017-02-13 13:45:00,120.0,120.0,119.95,119.96,14261.0,115.3977,115.3977,115.3496,115.3593,14261.0
2017-02-13 13:50:00,119.97,120.0,119.96,119.99,15725.0,115.3689,115.3977,115.3593,115.3881,15725.0
2017-02-13 13:55:00,120.0,120.0,119.77,119.83,25612.0,115.3977,115.3977,115.1766,115.2342,25612.0
2017-02-13 14:00:00,119.83,119.92,119.82,119.89,18459.0,115.2342,115.3208,115.2246,115.2919,18459.0
2017-02-13 14:05:00,119.86,119.9,119.76,119.77,21817.0,115.2631,115.3016,115.1669,115.1766,21817.0
2017-02-13 14:10:00,119.76,119.86,119.72,119.83,27650.0,115.1669,115.2631,115.1285,115.2342,27650.0
2017-02-13 14:15:00,119.85,119.86,119.74,119.84,15155.0,115.2535,115.2631,115.1477,115.2439,15155.0
2017-02-13 14:20:00,119.82,119.98,119.74,119.98,18671.0,115.2246,115.3785,115.1477,115.3785,18671.0
2017-02-13 14:25:00,119.98,120.24,119.92,120.17,87241.0,115.3785,115.6285,115.3208,115.5612,87241.0
2017-02-13 14:30:00,120.17,120.2,119.98,120.01,35536.0,115.5612,115.5901,115.3785,115.4073,35536.0
2017-02-13 14:35:00,120.01,120.02,119.92,120.01,32309.0,115.4073,115.417,115.3208,115.4073,32309.0
2017-02-13 14:40:00,120.0,120.2,119.96,120.11,45102.0,115.3977,115.5901,115.3593,115.5035,45102.0
2017-02-13 14:45:00,120.11,120.11,119.97,120.03,49612.0,115.5035,115.5035,115.3689,115.4266,49612.0
2017-02-13 14:50:00,120.04,120.04,119.81,119.89,30157.0,115.4362,115.4362,115.215,115.2919,30157.0
2017-02-13 14:55:00,119.89,120.2,119.89,120.13,56472.0,115.2919,115.5901,115.2919,115.5227,56472.0
2017-02-13 15:00:00,120.12,120.14,119.93,120.0,53300.0,115.5131,115.5324,115.3304,115.3977,53300.0
2017-02-13 15:05:00,120.0,120.07,119.97,119.99,21396.0,115.3977,115.465,115.3689,115.3881,21396.0
2017-02-13 15:10:00,120.01,120.05,119.94,120.02,19583.0,115.4073,115.4458,115.34,115.417,19583.0
2017-02-13 15:15:00,120.01,120.05,119.96,119.96,39348.0,115.4073,115.4458,115.3593,115.3593,39348.0
2017-02-13 15:20:00,119.95,119.95,119.83,119.86,27860.0,115.3496,115.3496,115.2342,115.2631,27860.0
2017-02-13 15:25:00,119.87,119.87,119.76,119.84,44397.0,115.2727,115.2727,115.1669,115.2439,44397.0
2017-02-13 15:30:00,119.84,119.91,119.81,119.9,29245.0,115.2439,115.3112,115.215,115.3016,29245.0
2017-02-13 15:35:00,119.91,119.91,119.81,119.81,34413.0,115.3112,115.3112,115.215,115.215,34413.0
2017-02-13 15:40:00,119.82,119.84,119.75,119.76,43360.0,115.2246,115.2439,115.1573,115.1669,43360.0
2017-02-13 15:45:00,119.76,119.77,119.38,119.39,92096.0,115.1669,115.1766,114.8015,114.8111,92096.0
2017-02-13 15:50:00,119.39,119.51,119.39,119.45,101945.0,114.8111,114.9265,114.8111,114.8688,101945.0
2017-02-13 15:55:00,119.45,119.5,119.22,119.48,201257.0,114.8688,114.9169,114.6476,114.8977,201257.0
2017-02-14 09:30:00,119.29,119.79,119.17,119.38,64569.0,114.715,115.1958,114.5996,114.8015,64569.0
2017-02-14 09:35:00,119.28,119.52,119.22,119.33,37122.0,114.7053,114.9361,114.6476,114.7534,37122.0
2017-02-14 09:40:00,119.35,119.54,119.35,119.41,19175.0,114.7727,114.9554,114.7727,114.8304,19175.0
2017-02-14 09:45:00,119.43,119.48,119.34,119.43,17707.0,114.8496,114.8977,114.763,114.8496,17707.0
2017-02-14 09:50:00,119.43,119.82,119.42,119.81,37770.0,114.8496,115.2246,114.84,115.215,37770.0
2017-02-14 09:55:00,119.79,119.79,119.41,119.58,22225.0,115.1958,115.1958,114.8304,114.9938,22225.0
2017-02-14 10:00:00,119.56,119.63,119.36,119.36,27406.0,114.9746,115.0419,114.7823,114.7823,27406.0
2017-02-14 10:05:00,119.43,119.7,119.39,119.7,16084.0,114.8496,115.1092,114.8111,115.1092,16084.0
2017-02-14 10:10:00,119.71,119.81,119.43,119.5,25986.0,115.1189,115.215,114.8496,114.9169,25986.0
2017-02-14 10:15:00,119.51,119.51,119.3,119.45,12692.0,114.9265,114.9265,114.7246,114.8688,12692.0
2017-02-14 10:20:00,119.44,119.44,119.28,119.33,27836.0,114.8592,114.8592,114.7053,114.7534,27836.0
2017-02-14 10:25:00,119.33,119.82,119.29,119.76,20763.0,114.7534,115.2246,114.715,115.1669,20763.0
2017-02-14 10:30:00,119.73,119.75,119.47,119.47,13831.0,115.1381,115.1573,114.8881,114.8881,13831.0
2017-02-14 10:35:00,119.47,119.88,119.44,119.77,16279.0,114.8881,115.2823,114.8592,115.1766,16279.0
2017-02-14 10:40:00,119.78,120.05,119.78,120.02,22902.0,115.1862,115.4458,115.1862,115.417,22902.0
2017-02-14 10:45:00,120.01,120.08,119.47,119.59,88378.0,115.4073,115.4747,114.8881,115.0035,88378.0
2017-02-14 10:50:00,119.54,119.95,119.52,119.91,23916.0,114.9554,115.3496,114.9361,115.3112,23916.0
2017-02-14 10:55:00,119.91,120.0,119.8,119.89,7301.0,115.3112,115.3977,115.2054,115.2919,7301.0
2017-02-14 11:00:00,119.9,119.9,119.38,119.46,65782.0,115.3016,115.3016,114.8015,114.8784,65782.0
2017-02-14 11:05:00,119.48,119.53,119.26,119.3,62808.0,114.8977,114.9458,114.6861,114.7246,62808.0
2017-02-14 11:10:00,119.35,119.38,119.09,119.12,110694.0,114.7727,114.8015,114.5226,114.5515,110694.0
2017-02-14 11:15:00,119.12,119.35,119.04,119.35,58444.0,114.5515,114.7727,114.4745,114.7727,58444.0
2017-02-14 11:20:00,119.34,119.4,119.27,119.32,17480.0,114.763,114.8207,114.6957,114.7438,17480.0
2017-02-14 11:25:00,119.33,119.41,119.25,119.4,18145.0,114.7534,114.8304,114.6765,114.8207,18145.0
2017-02-14 11:30:00,119.4,119.7,119.36,119.7,18215.0,114.8207,115.1092,114.7823,115.1092,18215.0
2017-02-14 11:35:00,119.69,119.76,119.52,119.56,30118.0,115.0996,115.1669,114.9361,114.9746,30118.0
2017-02-14 11:40:00,119.56,119.7,119.54,119.65,92887.0,114.9746,115.1092,114.9554,115.0612,92887.0
2017-02-14 11:45:00,119.64,119.68,119.61,119.63,63966.0,115.0515,115.09,115.0227,115.0419,63966.0
2017-02-14 11:50:00,119.63,119.68,119.6,119.63,72916.0,115.0419,115.09,115.0131,115.0419,72916.0
2017-02-14 11:55:00,119.63,120.0,119.6,120.0,97477.0,115.0419,115.3977,115.0131,115.3977,97477.0
2017-02-14 12:00:00,120.0,120.1,119.99,120.03,41130.0,115.3977,115.4939,115.3881,115.4266,41130.0
2017-02-14 12:05:00,120.03,120.06,119.98,120.01,30651.0,115.4266,115.4554,115.3785,115.4073,30651.0
2017-02-14 12:10:00,120.01,120.05,119.96,120.01,16799.0,115.4073,115.4458,115.3593,115.4073,16799.0
2017-02-14 12:15:00,120.04,120.07,119.78,119.86,44542.0,115.4362,115.465,115.1862,115.2631,44542.0
2017-02-14 12:20:00,119.84,119.86,119.72,119.79,11308.0,115.2439,115.2631,115.1285,115.1958,11308.0
2017-02-14 12:25:00,119.79,119.89,119.5,119.74,29912.0,115.1958,115.2919,114.9169,115.1477,29912.0
2017-02-14 12:30:00,119.74,119.75,119.59,119.63,11829.0,115.1477,115.1573,115.0035,115.0419,11829.0
2017-02-14 12:35:00,119.64,119.71,119.51,119.56,7600.0,115.0515,115.1189,114.9265,114.9746,7600.0
2017-02-14 12:40:00,119.55,119.61,119.46,119.46,21105.0,114.965,115.0227,114.8784,114.8784,21105.0
2017-02-14 12:45:00,119.51,119.52,119.45,119.48,3613.0,114.9265,114.9361,114.8688,114.8977,3613.0
2017-02-14 12:50:00,119.52,119.6,119.5,119.55,8572.0,114.9361,115.0131,114.9169,114.965,8572.0
2017-02-14 12:55:00,119.55,119.62,119.5,119.5,13385.0,114.965,115.0323,114.9169,114.9169,13385.0
2017-02-14 13:00:00,119.52,119.59,119.48,119.54,12653.0,114.9361,115.0035,114.8977,114.9554,12653.0
2017-02-14 13:05:00,119.57,119.58,119.45,119.45,9400.0,114.9842,114.9938,114.8688,114.8688,9400.0
2017-02-14 13:10:00,119.47,119.53,119.45,119.49,10827.0,114.8881,114.9458,114.8688,114.9073,10827.0
2017-02-14 13:15:00,119.5,119.53,119.34,119.38,7900.0,114.9169,114.9458,114.763,114.8015,7900.0
2017-02-14 13:20:00,119.37,119.42,119.19,119.2,18208.0,114.7919,114.84,114.6188,114.6284,18208.0
2017-02-14 13:25:00,119.22,119.45,119.18,119.44,9927.0,114.6476,114.8688,114.6092,114.8592,9927.0
2017-02-14 13:30:00,119.46,119.5,119.34,119.34,9245.0,114.8784,114.9169,114.763,114.763,9245.0
2017-02-14 13:35:00,119.37,119.45,119.26,119.3,27490.0,114.7919,114.8688,114.6861,114.7246,27490.0
2017-02-14 13:40:00,119.32,119.32,119.24,119.24,3617.0,114.7438,114.7438,114.6669,114.6669,3617.0
2017-02-14 13:45:00,119.23,119.28,119.14,119.19,9015.0,114.6573,114.7053,114.5707,114.6188,9015.0
2017-02-14 13:50:00,119.16,119.27,119.12,119.21,13298.0,114.5899,114.6957,114.5515,114.638,13298.0
2017-02-14 13:55:00,119.22,119.23,119.11,119.19,7776.0,114.6476,114.6573,114.5419,114.6188,7776.0
2017-02-14 14:00:00,119.17,119.26,119.13,119.23,20887.0,114.5996,114.6861,114.5611,114.6573,20887.0
2017-02-14 14:05:00,119.21,119.24,119.17,119.2,13295.0,114.638,114.6669,114.5996,114.6284,13295.0
2017-02-14 14:10:00,119.21,119.25,119.16,119.23,20869.0,114.638,114.6765,114.5899,114.6573,20869.0
2017-02-14 14:15:00,119.23,119.29,119.12,119.14,47443.0,114.6573,114.715,114.5515,114.5707,47443.0
2017-02-14 14:20:00,119.15,119.17,119.08,119.13,17317.0,114.5803,114.5996,114.513,114.5611,17317.0
2017-02-14 14:25:00,119.14,119.14,119.1,119.12,17104.0,114.5707,114.5707,114.5322,114.5515,17104.0
2017-02-14 14:30:00,119.12,119.21,119.03,119.14,35656.0,114.5515,114.638,114.4649,114.5707,35656.0
2017-02-14 14:35:00,119.13,119.21,119.08,119.12,67128.0,114.5611,114.638,114.513,114.5515,67128.0
2017-02-14 14:40:00,119.12,119.18,119.09,119.1,59213.0,114.5515,114.6092,114.5226,114.5322,59213.0
2017-02-14 14:45:00,119.1,119.1,118.89,118.91,37607.0,114.5322,114.5322,114.3303,114.3495,37607.0
2017-02-14 14:50:00,118.9,119.2,118.82,119.2,44779.0,114.3399,114.6284,114.263,114.6284,44779.0
2017-02-14 14:55:00,119.17,119.41,119.15,119.39,59839.0,114.5996,114.8304,114.5803,114.8111,59839.0
2017-02-14 15:00:00,119.37,119.38,119.15,119.18,34642.0,114.7919,114.8015,114.5803,114.6092,34642.0
2017-02-14 15:05:00,119.19,119.23,119.15,119.15,17230.0,114.6188,114.6573,114.5803,114.5803,17230.0
2017-02-14 15:10:00,119.15,119.36,119.12,119.29,39008.0,114.5803,114.7823,114.5515,114.715,39008.0
2017-02-14 15:15:00,119.29,119.46,119.29,119.4,29377.0,114.715,114.8784,114.715,114.8207,29377.0
2017-02-14 15:20:00,119.38,119.4,119.31,119.35,16511.0,114.8015,114.8207,114.7342,114.7727,16511.0
2017-02-14 15:25:00,119.36,119.54,119.33,119.51,28332.0,114.7823,114.9554,114.7534,114.9265,28332.0
2017-02-14 15:30:00,119.49,119.59,119.47,119.52,35747.0,114.9073,115.0035,114.8881,114.9361,35747.0
2017-02-14 15:35:00,119.53,119.68,119.47,119.53,33303.0,114.9458,115.09,114.8881,114.9458,33303.0
2017-02-14 15:40:00,119.52,119.65,119.49,119.59,28841.0,114.9361,115.0612,114.9073,115.0035,28841.0
2017-02-14 15:45:00,119.58,119.59,119.46,119.5,29805.0,114.9938,115.0035,114.8784,114.9169,29805.0
2017-02-14 15:50:00,119.51,119.62,119.51,119.6,53385.0,114.9265,115.0323,114.9265,115.0131,53385.0
2017-02-14 15:55:00,119.6,119.67,119.5,119.67,146136.0,115.0131,115.0804,114.9169,115.0804,146136.0
2017-02-15 09:30:00,119.54,119.98,119.36,119.98,53727.0,114.9554,115.3785,114.7823,115.3785,53727.0
2017-02-15 09:35:00,119.84,120.54,119.71,120.54,28844.0,115.2439,115.917,115.1189,115.917,28844.0
2017-02-15 09:40:00,120.47,120.71,120.16,120.17,16777.0,115.8497,116.0805,115.5516,115.5612,16777.0
2017-02-15 09:45:00,120.16,120.64,120.16,120.61,16845.0,115.5516,116.0132,115.5516,115.9843,16845.0
2017-02-15 09:50:00,120.58,120.68,120.55,120.66,18616.0,115.9555,116.0517,115.9266,116.0324,18616.0
2017-02-15 09:55:00,120.65,120.79,120.62,120.76,29468.0,116.0228,116.1574,115.994,116.1286,29468.0
2017-02-15 10:00:00,120.79,120.82,120.64,120.69,32873.0,116.1574,116.1863,116.0132,116.0613,32873.0
2017-02-15 10:05:00,120.69,120.87,120.58,120.6,37379.0,116.0613,116.2344,115.9555,115.9747,37379.0
2017-02-15 10:10:00,120.58,120.58,120.45,120.56,11699.0,115.9555,115.9555,115.8305,115.9363,11699.0
2017-02-15 10:15:00,120.57,120.57,120.36,120.36,12520.0,115.9459,115.9459,115.7439,115.7439,12520.0
2017-02-15 10:20:00,120.34,120.4,120.26,120.36,10480.0,115.7247,115.7824,115.6478,115.7439,10480.0
2017-02-15 10:25:00,120.35,120.4,120.33,120.4,8157.0,115.7343,115.7824,115.7151,115.7824,8157.0
2017-02-15 10:30:00,120.43,120.76,120.43,120.75,30561.0,115.8112,116.1286,115.8112,116.119,30561.0
2017-02-15 10:35:00,120.77,120.94,120.76,120.91,26096.0,116.1382,116.3017,116.1286,116.2728,26096.0
2017-02-15 10:40:00,120.94,121.01,120.91,120.98,17164.0,116.3017,116.369,116.2728,116.3401,17164.0
2017-02-15 10:45:00,120.98,121.04,120.85,120.88,24944.0,116.3401,116.3978,116.2151,116.244,24944.0
2017-02-15 10:50:00,120.88,120.88,120.68,120.78,14249.0,116.244,116.244,116.0517,116.1478,14249.0
2017-02-15 10:55:00,120.76,120.86,120.67,120.82,12262.0,116.1286,116.2247,116.042,116.1863,12262.0
2017-02-15 11:00:00,120.84,120.84,120.63,120.63,15606.0,116.2055,116.2055,116.0036,116.0036,15606.0
2017-02-15 11:05:00,120.63,120.66,120.51,120.56,16005.0,116.0036,116.0324,115.8882,115.9363,16005.0
2017-02-15 11:10:00,120.59,120.85,120.56,120.77,9078.0,115.9651,116.2151,115.9363,116.1382,9078.0
2017-02-15 11:15:00,120.79,120.89,120.7,120.89,12786.0,116.1574,116.2536,116.0709,116.2536,12786.0
2017-02-15 11:20:00,120.86,121.0,120.84,120.91,15519.0,116.2247,116.3594,116.2055,116.2728,15519.0
2017-02-15 11:25:00,120.88,121.03,120.87,121.03,23933.0,116.244,116.3882,116.2344,116.3882,23933.0
2017-02-15 11:30:00,121.03,121.03,120.9,120.95,11783.0,116.3882,116.3882,116.2632,116.3113,11783.0
2017-02-15 11:35:00,120.94,120.94,120.8,120.86,9602.0,116.3017,116.3017,116.167,116.2247,9602.0
2017-02-15 11:40:00,120.87,120.92,120.76,120.76,9925.0,116.2344,116.2824,116.1286,116.1286,9925.0
2017-02-15 11:45:00,120.75,120.88,120.71,120.85,7325.0,116.119,116.244,116.0805,116.2151,7325.0
2017-02-15 11:50:00,120.85,120.95,120.83,120.87,8433.0,116.2151,116.3113,116.1959,116.2344,8433.0
2017-02-15 11:55:00,120.85,121.09,120.85,121.08,15485.0,116.2151,116.4459,116.2151,116.4363,15485.0
2017-02-15 12:00:00,121.08,121.31,121.07,121.26,23365.0,116.4363,116.6575,116.4267,116.6094,23365.0
2017-02-15 12:05:00,121.25,121.41,121.24,121.29,29589.0,116.5998,116.7537,116.5902,116.6383,29589.0
2017-02-15 12:10:00,121.28,121.43,121.22,121.42,54514.0,116.6286,116.7729,116.5709,116.7633,54514.0
2017-02-15 12:15:00,121.44,121.69,121.41,121.69,22400.0,116.7825,117.0229,116.7537,117.0229,22400.0
2017-02-15 12:20:00,121.69,121.7,121.62,121.65,17407.0,117.0229,117.0325,116.9556,116.9844,17407.0
2017-02-15 12:25:00,121.67,121.68,121.61,121.65,7901.0,117.0037,117.0133,116.946,116.9844,7901.0
2017-02-15 12:30:00,121.64,121.82,121.63,121.81,15899.0,116.9748,117.1479,116.9652,117.1383,15899.0
2017-02-15 12:35:00,121.81,121.84,121.75,121.78,9243.0,117.1383,117.1672,117.0806,117.1095,9243.0
2017-02-15 12:40:00,121.78,121.79,121.71,121.72,8885.0,117.1095,117.1191,117.0421,117.0518,8885.0
2017-02-15 12:45:00,121.73,121.73,121.54,121.54,15918.0,117.0614,117.0614,116.8787,116.8787,15918.0
2017-02-15 12:50:00,121.55,121.65,121.53,121.6,20588.0,116.8883,116.9844,116.8691,116.9364,20588.0
2017-02-15 12:55:00,121.61,121.7,121.54,121.65,12074.0,116.946,117.0325,116.8787,116.9844,12074.0
2017-02-15 13:00:00,121.65,121.69,121.45,121.46,16195.0,116.9844,117.0229,116.7921,116.8017,16195.0
2017-02-15 13:05:00,121.46,121.46,121.31,121.32,44627.0,116.8017,116.8017,116.6575,116.6671,44627.0
2017-02-15 13:10:00,121.34,121.34,121.14,121.14,15706.0,116.6863,116.6863,116.494,116.494,15706.0
2017-02-15 13:15:00,121.13,121.25,121.13,121.21,18830.0,116.4844,116.5998,116.4844,116.5613,18830.0
2017-02-15 13:20:00,121.22,121.33,121.21,121.32,7046.0,116.5709,116.6767,116.5613,116.6671,7046.0
2017-02-15 13:25:00,121.35,121.4,121.29,121.33,14544.0,116.696,116.744,116.6383,116.6767,14544.0
2017-02-15 13:30:00,121.35,121.36,121.27,121.29,11371.0,116.696,116.7056,116.619,116.6383,11371.0
2017-02-15 13:35:00,121.29,121.42,121.29,121.39,14688.0,116.6383,116.7633,116.6383,116.7344,14688.0
2017-02-15 13:40:00,121.41,121.56,121.41,121.44,21167.0,116.7537,116.8979,116.7537,116.7825,21167.0
2017-02-15 13:45:00,121.44,121.59,121.44,121.58,15657.0,116.7825,116.9267,116.7825,116.9171,15657.0
2017-02-15 13:50:00,121.57,121.75,121.54,121.73,54466.0,116.9075,117.0806,116.8787,117.0614,54466.0
2017-02-15 13:55:00,121.73,121.79,121.68,121.78,26023.0,117.0614,117.1191,117.0133,117.1095,26023.0
2017-02-15 14:00:00,121.79,121.9,121.76,121.9,17073.0,117.1191,117.2249,117.0902,117.2249,17073.0
2017-02-15 14:05:00,121.88,121.89,121.77,121.78,10967.0,117.2056,117.2152,117.0998,117.1095,10967.0
2017-02-15 14:10:00,121.78,121.78,121.69,121.75,10016.0,117.1095,117.1095,117.0229,117.0806,10016.0
2017-02-15 14:15:00,121.76,121.76,121.68,121.72,20300.0,117.0902,117.0902,117.0133,117.0518,20300.0
2017-02-15 14:20:00,121.72,121.77,121.7,121.73,10870.0,117.0518,117.0998,117.0325,117.0614,10870.0
2017-02-15 14:25:00,121.73,121.8,121.46,121.54,26523.0,117.0614,117.1287,116.8017,116.8787,26523.0
2017-02-15 14:30:00,121.55,121.59,121.43,121.5,13825.0,116.8883,116.9267,116.7729,116.8402,13825.0
2017-02-15 14:35:00,121.52,121.54,121.41,121.42,9763.0,116.8594,116.8787,116.7537,116.7633,9763.0
2017-02-15 14:40:00,121.42,121.54,121.41,121.42,41668.0,116.7633,116.8787,116.7537,116.7633,41668.0
2017-02-15 14:45:00,121.43,121.51,121.38,121.51,17351.0,116.7729,116.8498,116.7248,116.8498,17351.0
2017-02-15 14:50:00,121.51,121.6,121.44,121.5,25085.0,116.8498,116.9364,116.7825,116.8402,25085.0
2017-02-15 14:55:00,121.51,121.55,121.47,121.48,10025.0,116.8498,116.8883,116.8114,116.821,10025.0
2017-02-15 15:00:00,121.5,121.5,121.39,121.4,18509.0,116.8402,116.8402,116.7344,116.744,18509.0
2017-02-15 15:05:00,121.38,121.44,121.3,121.31,42737.0,116.7248,116.7825,116.6479,116.6575,42737.0
2017-02-15 15:10:00,121.3,121.42,121.3,121.4,9728.0,116.6479,116.7633,116.6479,116.744,9728.0
2017-02-15 15:15:00,121.38,121.52,121.36,121.36,15848.0,116.7248,116.8594,116.7056,116.7056,15848.0
2017-02-15 15:20:00,121.37,121.39,121.19,121.19,19466.0,116.7152,116.7344,116.5421,116.5421,19466.0
2017-02-15 15:25:00,121.22,121.23,121.15,121.2,18693.0,116.5709,116.5806,116.5036,116.5517,18693.0
2017-02-15 15:30:00,121.2,121.21,121.07,121.08,35130.0,116.5517,116.5613,116.4267,116.4363,35130.0
2017-02-15 15:35:00,121.1,121.16,121.06,121.12,41898.0,116.4555,116.5132,116.4171,116.4748,41898.0
2017-02-15 15:40:00,121.13,121.23,121.1,121.23,29577.0,116.4844,116.5806,116.4555,116.5806,29577.0
2017-02-15 15:45:00,121.23,121.23,121.07,121.14,29477.0,116.5806,116.5806,116.4267,116.494,29477.0
2017-02-15 15:50:00,121.12,121.17,120.89,120.9,75941.0,116.4748,116.5229,116.2536,116.2632,75941.0
2017-02-15 15:55:00,120.91,121.0,120.82,120.88,228942.0,116.2728,116.3594,116.1863,116.244,228942.0
2017-02-16 09:30:00,120.75,120.78,120.17,120.57,45301.0,116.119,116.1478,115.5612,115.9459,45301.0
2017-02-16 09:35:00,120.57,120.75,120.42,120.66,30846.0,115.9459,116.119,115.8016,116.0324,30846.0
2017-02-16 09:40:00,120.66,120.79,120.51,120.76,31495.0,116.0324,116.1574,115.8882,116.1286,31495.0
2017-02-16 09:45:00,120.76,121.27,120.67,121.16,70474.0,116.1286,116.619,116.042,116.5132,70474.0
2017-02-16 09:50:00,121.18,121.21,120.94,121.21,33359.0,116.5325,116.5613,116.3017,116.5613,33359.0
2017-02-16 09:55:00,121.21,121.42,121.13,121.21,61296.0,116.5613,116.7633,116.4844,116.5613,61296.0
2017-02-16 10:00:00,121.2,121.2,120.88,120.97,42514.0,116.5517,116.5517,116.244,116.3305,42514.0
2017-02-16 10:05:00,120.98,121.04,120.92,120.95,16935.0,116.3401,116.3978,116.2824,116.3113,16935.0
2017-02-16 10:10:00,120.97,120.97,120.84,120.9,24725.0,116.3305,116.3305,116.2055,116.2632,24725.0
2017-02-16 10:15:00,120.86,120.9,120.67,120.67,27645.0,116.2247,116.2632,116.042,116.042,27645.0
2017-02-16 10:20:00,120.67,120.88,120.6,120.74,40847.0,116.042,116.244,115.9747,116.1093,40847.0
2017-02-16 10:25:00,120.75,120.77,120.63,120.67,13309.0,116.119,116.1382,116.0036,116.042,13309.0
2017-02-16 10:30:00,120.69,120.74,120.62,120.7,23019.0,116.0613,116.1093,115.994,116.0709,23019.0
2017-02-16 10:35:00,120.67,120.67,120.49,120.5,20631.0,116.042,116.042,115.8689,115.8786,20631.0
2017-02-16 10:40:00,120.5,120.55,120.44,120.5,33226.0,115.8786,115.9266,115.8209,115.8786,33226.0
2017-02-16 10:45:00,120.49,120.5,120.36,120.37,13200.0,115.8689,115.8786,115.7439,115.7535,13200.0
2017-02-16 10:50:00,120.36,120.43,119.95,119.98,18230.0,115.7439,115.8112,115.3496,115.3785,18230.0
2017-02-16 10:55:00,119.97,120.34,119.82,120.34,17669.0,115.3689,115.7247,115.2246,115.7247,17669.0
2017-02-16 11:00:00,120.28,120.38,120.16,120.17,11776.0,115.667,115.7632,115.5516,115.5612,11776.0
2017-02-16 11:05:00,120.26,120.26,120.08,120.21,9290.0,115.6478,115.6478,115.4747,115.5997,9290.0
2017-02-16 11:10:00,120.2,120.23,120.11,120.12,15420.0,115.5901,115.6189,115.5035,115.5131,15420.0
2017-02-16 11:15:00,120.12,120.19,120.02,120.05,66668.0,115.5131,115.5804,115.417,115.4458,66668.0
2017-02-16 11:20:00,120.1,120.19,120.06,120.17,10810.0,115.4939,115.5804,115.4554,115.5612,10810.0
2017-02-16 11:25:00,120.15,120.26,120.13,120.14,30766.0,115.542,115.6478,115.5227,115.5324,30766.0
2017-02-16 11:30:00,120.14,120.22,120.03,120.15,33274.0,115.5324,115.6093,115.4266,115.542,33274.0
2017-02-16 11:35:00,120.13,120.14,120.03,120.11,11176.0,115.5227,115.5324,115.4266,115.5035,11176.0
2017-02-16 11:40:00,120.09,120.1,119.89,119.99,17358.0,115.4843,115.4939,115.2919,115.3881,17358.0
2017-02-16 11:45:00,119.98,120.0,119.89,119.92,11578.0,115.3785,115.3977,115.2919,115.3208,11578.0
2017-02-16 11:50:00,119.91,120.04,119.87,119.99,22426.0,115.3112,115.4362,115.2727,115.3881,22426.0
2017-02-16 11:55:00,119.99,120.0,119.91,119.94,8986.0,115.3881,115.3977,115.3112,115.34,8986.0
2017-02-16 12:00:00,119.96,119.97,119.91,119.93,15680.0,115.3593,115.3689,115.3112,115.3304,15680.0
2017-02-16 12:05:00,119.93,119.95,119.85,119.88,9092.0,115.3304,115.3496,115.2535,115.2823,9092.0
2017-02-16 12:10:00,119.85,119.91,119.84,119.91,13188.0,115.2535,115.3112,115.2439,115.3112,13188.0
2017-02-16 12:15:00,119.9,119.97,119.85,119.94,15166.0,115.3016,115.3689,115.2535,115.34,15166.0
2017-02-16 12:20:00,119.94,119.98,119.87,119.96,8695.0,115.34,115.3785,115.2727,115.3593,8695.0
2017-02-16 12:25:00,119.96,119.96,119.84,119.89,21184.0,115.3593,115.3593,115.2439,115.2919,21184.0
2017-02-16 12:30:00,119.9,119.9,119.79,119.86,9121.0,115.3016,115.3016,115.1958,115.2631,9121.0
2017-02-16 12:35:00,119.87,120.02,119.87,119.97,16833.0,115.2727,115.417,115.2727,115.3689,16833.0
2017-02-16 12:40:00,119.97,120.02,119.95,120.0,13577.0,115.3689,115.417,115.3496,115.3977,13577.0
2017-02-16 12:45:00,120.0,120.0,119.96,120.0,7311.0,115.3977,115.3977,115.3593,115.3977,7311.0
2017-02-16 12:50:00,120.01,120.05,119.96,120.0,11952.0,115.4073,115.4458,115.3593,115.3977,11952.0
2017-02-16 12:55:00,120.0,120.0,119.89,119.94,11633.0,115.3977,115.3977,115.2919,115.34,11633.0
2017-02-16 13:00:00,119.93,119.97,119.8,119.8,16328.0,115.3304,115.3689,115.2054,115.2054,16328.0
2017-02-16 13:05:00,119.8,119.92,119.77,119.86,35601.0,115.2054,115.3208,115.1766,115.2631,35601.0
2017-02-16 13:10:00,119.88,120.01,119.78,119.98,16262.0,115.2823,115.4073,115.1862,115.3785,16262.0
2017-02-16 13:15:00,120.0,120.05,119.95,120.05,14725.0,115.3977,115.4458,115.3496,115.4458,14725.0
2017-02-16 13:20:00,120.04,120.04,119.97,119.99,9621.0,115.4362,115.4362,115.3689,115.3881,9621.0
2017-02-16 13:25:00,119.99,120.07,119.95,119.98,13689.0,115.3881,115.465,115.3496,115.3785,13689.0
2017-02-16 13:30:00,120.0,120.02,119.93,119.96,9757.0,115.3977,115.417,115.3304,115.3593,9757.0
2017-02-16 13:35:00,119.97,120.01,119.91,120.01,9743.0,115.3689,115.4073,115.3112,115.4073,9743.0
2017-02-16 13:40:00,120.02,120.02,119.9,119.92,12491.0,115.417,115.417,115.3016,115.3208,12491.0
2017-02-16 13:45:00,119.91,119.92,119.81,119.91,18216.0,115.3112,115.3208,115.215,115.3112,18216.0
2017-02-16 13:50:00,119.89,119.96,119.81,119.83,15416.0,115.2919,115.3593,115.215,115.2342,15416.0
2017-02-16 13:55:00,119.86,119.9,119.78,119.9,36137.0,115.2631,115.3016,115.1862,115.3016,36137.0
2017-02-16 14:00:00,119.91,120.03,119.89,119.98,13195.0,115.3112,115.4266,115.2919,115.3785,13195.0
2017-02-16 14:05:00,119.99,120.01,119.82,119.96,26870.0,115.3881,115.4073,115.2246,115.3593,26870.0
2017-02-16 14:10:00,119.98,119.99,119.89,119.98,8076.0,115.3785,115.3881,115.2919,115.3785,8076.0
2017-02-16 14:15:00,119.97,120.0,119.88,119.91,18776.0,115.3689,115.3977,115.2823,115.3112,18776.0
2017-02-16 14:20:00,119.93,120.0,119.93,119.97,10438.0,115.3304,115.3977,115.3304,115.3689,10438.0
2017-02-16 14:25:00,119.99,120.0,119.93,119.96,10499.0,115.3881,115.3977,115.3304,115.3593,10499.0
2017-02-16 14:30:00,119.93,120.0,119.93,119.99,18891.0,115.3304,115.3977,115.3304,115.3881,18891.0
2017-02-16 14:35:00,119.99,120.01,119.91,119.92,21654.0,115.3881,115.4073,115.3112,115.3208,21654.0
2017-02-16 14:40:00,119.92,120.0,119.9,119.99,9340.0,115.3208,115.3977,115.3016,115.3881,9340.0
2017-02-16 14:45:00,119.98,119.99,119.91,119.91,13186.0,115.3785,115.3881,115.3112,115.3112,13186.0
2017-02-16 14:50:00,119.93,120.0,119.89,120.0,13066.0,115.3304,115.3977,115.2919,115.3977,13066.0
2017-02-16 14:55:00,120.01,120.14,119.87,119.87,35527.0,115.4073,115.5324,115.2727,115.2727,35527.0
2017-02-16 15:00:00,119.87,119.95,119.85,119.87,16420.0,115.2727,115.3496,115.2535,115.2727,16420.0
2017-02-16 15:05:00,119.87,119.88,119.81,119.86,9358.0,115.2727,115.2823,115.215,115.2631,9358.0
2017-02-16 15:10:00,119.86,119.96,119.86,119.9,22290.0,115.2631,115.3593,115.2631,115.3016,22290.0
2017-02-16 15:15:00,119.91,119.92,119.81,119.87,11514.0,115.3112,115.3208,115.215,115.2727,11514.0
2017-02-16 15:20:00,119.86,119.9,119.85,119.88,13992.0,115.2631,115.3016,115.2535,115.2823,13992.0
2017-02-16 15:25:00,119.88,119.9,119.88,119.89,11255.0,115.2823,115.3016,115.2823,115.2919,11255.0
2017-02-16 15:30:00,119.9,119.9,119.85,119.86,21442.0,115.3016,115.3016,115.2535,115.2631,21442.0
2017-02-16 15:35:00,119.86,119.86,119.7,119.7,18801.0,115.2631,115.2631,115.1092,115.1092,18801.0
2017-02-16 15:40:00,119.71,119.9,119.66,119.83,40821.0,115.1189,115.3016,115.0708,115.2342,40821.0
2017-02-16 15:45:00,119.83,119.84,119.68,119.69,29404.0,115.2342,115.2439,115.09,115.0996,29404.0
2017-02-16 15:50:00,119.69,119.79,119.67,119.69,31718.0,115.0996,115.1958,115.0804,115.0996,31718.0
2017-02-16 15:55:00,119.69,119.86,119.65,119.85,78156.0,115.0996,115.2631,115.0612,115.2535,78156.0
2017-02-17 09:30:00,119.36,119.76,119.36,119.56,79980.0,114.7823,115.1669,114.7823,114.9746,79980.0
2017-02-17 09:35:00,119.52,119.58,119.07,119.24,39310.0,114.9361,114.9938,114.5034,114.6669,39310.0
2017-02-17 09:40:00,119.25,119.63,119.25,119.63,19279.0,114.6765,115.0419,114.6765,115.0419,19279.0
2017-02-17 09:45:00,119.59,119.71,119.46,119.51,7300.0,115.0035,115.1189,114.8784,114.9265,7300.0
2017-02-17 09:50:00,119.47,119.66,119.41,119.52,21244.0,114.8881,115.0708,114.8304,114.9361,21244.0
2017-02-17 09:55:00,119.52,119.52,119.32,119.37,18159.0,114.9361,114.9361,114.7438,114.7919,18159.0
2017-02-17 10:00:00,119.38,119.44,119.27,119.34,12421.0,114.8015,114.8592,114.6957,114.763,12421.0
2017-02-17 10:05:00,119.38,119.4,119.21,119.21,10933.0,114.8015,114.8207,114.638,114.638,10933.0
2017-02-17 10:10:00,119.21,119.28,119.07,119.27,24287.0,114.638,114.7053,114.5034,114.6957,24287.0
2017-02-17 10:15:00,119.25,119.37,119.15,119.3,6900.0,114.6765,114.7919,114.5803,114.7246,6900.0
2017-02-17 10:20:00,119.31,119.42,119.2,119.21,7353.0,114.7342,114.84,114.6284,114.638,7353.0
2017-02-17 10:25:00,119.2,119.21,119.02,119.02,7487.0,114.6284,114.638,114.4553,114.4553,7487.0
2017-02-17 10:30:00,119.02,119.04,118.75,118.81,15073.0,114.4553,114.4745,114.1957,114.2534,15073.0
2017-02-17 10:35:00,118.8,118.84,118.61,118.7,22492.0,114.2438,114.2822,114.061,114.1476,22492.0
2017-02-17 10:40:00,118.71,118.86,118.71,118.86,15300.0,114.1572,114.3015,114.1572,114.3015,15300.0
2017-02-17 10:45:00,118.86,119.1,118.86,118.97,19920.0,114.3015,114.5322,114.3015,114.4072,19920.0
2017-02-17 10:50:00,118.92,119.02,118.84,119.0,4959.0,114.3591,114.4553,114.2822,114.4361,4959.0
2017-02-17 10:55:00,119.02,119.04,118.93,118.99,15174.0,114.4553,114.4745,114.3688,114.4265,15174.0
2017-02-17 11:00:00,118.99,119.19,118.97,119.14,12446.0,114.4265,114.6188,114.4072,114.5707,12446.0
2017-02-17 11:05:00,119.12,119.25,119.0,119.2,10534.0,114.5515,114.6765,114.4361,114.6284,10534.0
2017-02-17 11:10:00,119.24,119.4,119.21,119.36,10013.0,114.6669,114.8207,114.638,114.7823,10013.0
2017-02-17 11:15:00,119.37,119.41,119.1,119.13,8445.0,114.7919,114.8304,114.5322,114.5611,8445.0
2017-02-17 11:20:00,119.12,119.21,119.08,119.11,13327.0,114.5515,114.638,114.513,114.5419,13327.0
2017-02-17 11:25:00,119.1,119.11,118.93,118.96,8398.0,114.5322,114.5419,114.3688,114.3976,8398.0
2017-02-17 11:30:00,118.93,119.05,118.91,119.05,8119.0,114.3688,114.4842,114.3495,114.4842,8119.0
2017-02-17 11:35:00,119.03,119.1,118.98,119.1,18270.0,114.4649,114.5322,114.4168,114.5322,18270.0
2017-02-17 11:40:00,119.12,119.23,119.12,119.2,4200.0,114.5515,114.6573,114.5515,114.6284,4200.0
2017-02-17 11:45:00,119.22,119.24,119.2,119.21,3700.0,114.6476,114.6669,114.6284,114.638,3700.0
2017-02-17 11:50:00,119.21,119.24,119.2,119.24,8340.0,114.638,114.6669,114.6284,114.6669,8340.0
2017-02-17 11:55:00,119.22,119.31,119.18,119.22,7200.0,114.6476,114.7342,114.6092,114.6476,7200.0
2017-02-17 12:00:00,119.25,119.29,119.2,119.25,6296.0,114.6765,114.715,114.6284,114.6765,6296.0
2017-02-17 12:05:00,119.26,119.34,119.2,119.34,39179.0,114.6861,114.763,114.6284,114.763,39179.0
2017-02-17 12:10:00,119.33,119.4,119.29,119.33,8163.0,114.7534,114.8207,114.715,114.7534,8163.0
2017-02-17 12:15:00,119.32,119.34,119.25,119.3,3900.0,114.7438,114.763,114.6765,114.7246,3900.0
2017-02-17 12:20:00,119.34,119.42,119.31,119.37,20967.0,114.763,114.84,114.7342,114.7919,20967.0
2017-02-17 12:25:00,119.4,119.43,119.37,119.42,9765.0,114.8207,114.8496,114.7919,114.84,9765.0
2017-02-17 12:30:00,119.4,119.45,119.38,119.4,11706.0,114.8207,114.8688,114.8015,114.8207,11706.0
2017-02-17 12:35:00,119.4,119.44,119.36,119.36,9455.0,114.8207,114.8592,114.7823,114.7823,9455.0
2017-02-17 12:40:00,119.37,119.37,119.21,119.27,13800.0,114.7919,114.7919,114.638,114.6957,13800.0
2017-02-17 12:45:00,119.27,119.27,119.13,119.18,6000.0,114.6957,114.6957,114.5611,114.6092,6000.0
2017-02-17 12:50:00,119.18,119.27,119.18,119.24,7100.0,114.6092,114.6957,114.6092,114.6669,7100.0
2017-02-17 12:55:00,119.23,119.23,119.16,119.19,7841.0,114.6573,114.6573,114.5899,114.6188,7841.0
2017-02-17 13:00:00,119.2,119.21,119.01,119.06,8905.0,114.6284,114.638,114.4457,114.4938,8905.0
2017-02-17 13:05:00,119.03,119.04,118.95,119.02,13357.0,114.4649,114.4745,114.388,114.4553,13357.0
2017-02-17 13:10:00,119.02,119.09,118.95,118.95,8374.0,114.4553,114.5226,114.388,114.388,8374.0
2017-02-17 13:15:00,118.95,118.96,118.77,118.91,16985.0,114.388,114.3976,114.2149,114.3495,16985.0
2017-02-17 13:20:00,118.89,118.99,118.87,118.96,9664.0,114.3303,114.4265,114.3111,114.3976,9664.0
2017-02-17 13:25:00,118.96,118.99,118.95,118.98,13849.0,114.3976,114.4265,114.388,114.4168,13849.0
2017-02-17 13:30:00,118.99,119.15,118.99,119.11,16965.0,114.4265,114.5803,114.4265,114.5419,16965.0
2017-02-17 13:35:00,119.13,119.17,119.1,119.13,15900.0,114.5611,114.5996,114.5322,114.5611,15900.0
2017-02-17 13:40:00,119.11,119.15,119.07,119.08,18347.0,114.5419,114.5803,114.5034,114.513,18347.0
2017-02-17 13:45:00,119.07,119.09,118.99,118.99,19859.0,114.5034,114.5226,114.4265,114.4265,19859.0
2017-02-17 13:50:00,119.01,119.02,118.89,118.92,9540.0,114.4457,114.4553,114.3303,114.3591,9540.0
2017-02-17 13:55:00,118.93,118.93,118.85,118.88,13552.0,114.3688,114.3688,114.2918,114.3207,13552.0
2017-02-17 14:00:00,118.87,118.89,118.85,118.85,8105.0,114.3111,114.3303,114.2918,114.2918,8105.0
2017-02-17 14:05:00,118.87,118.87,118.76,118.79,18062.0,114.3111,114.3111,114.2053,114.2341,18062.0
2017-02-17 14:10:00,118.81,118.86,118.81,118.86,8315.0,114.2534,114.3015,114.2534,114.3015,8315.0
2017-02-17 14:15:00,118.86,118.91,118.8,118.85,10385.0,114.3015,114.3495,114.2438,114.2918,10385.0
2017-02-17 14:20:00,118.84,118.84,118.74,118.74,7740.0,114.2822,114.2822,114.1861,114.1861,7740.0
2017-02-17 14:25:00,118.76,118.77,118.7,118.7,15120.0,114.2053,114.2149,114.1476,114.1476,15120.0
2017-02-17 14:30:00,118.69,118.73,118.66,118.73,10525.0,114.138,114.1764,114.1091,114.1764,10525.0
2017-02-17 14:35:00,118.74,118.75,118.67,118.67,11409.0,114.1861,114.1957,114.1187,114.1187,11409.0
2017-02-17 14:40:00,118.66,118.67,118.58,118.61,9712.0,114.1091,114.1187,114.0322,114.061,9712.0
2017-02-17 14:45:00,118.61,118.65,118.6,118.65,11212.0,114.061,114.0995,114.0514,114.0995,11212.0
2017-02-17 14:50:00,118.65,118.77,118.55,118.66,29753.0,114.0995,114.2149,114.0033,114.1091,29753.0
2017-02-17 14:55:00,118.68,118.75,118.64,118.68,10825.0,114.1284,114.1957,114.0899,114.1284,10825.0
2017-02-17 15:00:00,118.68,118.84,118.68,118.84,32844.0,114.1284,114.2822,114.1284,114.2822,32844.0
2017-02-17 15:05:00,118.84,119.02,118.83,118.99,26621.0,114.2822,114.4553,114.2726,114.4265,26621.0
2017-02-17 15:10:00,118.99,119.05,118.94,119.03,19672.0,114.4265,114.4842,114.3784,114.4649,19672.0
2017-02-17 15:15:00,119.03,119.1,118.99,119.08,18145.0,114.4649,114.5322,114.4265,114.513,18145.0
2017-02-17 15:20:00,119.09,119.16,119.08,119.15,15844.0,114.5226,114.5899,114.513,114.5803,15844.0
2017-02-17 15:25:00,119.15,119.2,119.12,119.18,22541.0,114.5803,114.6284,114.5515,114.6092,22541.0
2017-02-17 15:30:00,119.18,119.3,119.17,119.29,16560.0,114.6092,114.7246,114.5996,114.715,16560.0
2017-02-17 15:35:00,119.29,119.34,119.27,119.3,26219.0,114.715,114.763,114.6957,114.7246,26219.0
2017-02-17 15:40:00,119.3,119.3,119.19,119.2,27016.0,114.7246,114.7246,114.6188,114.6284,27016.0
2017-02-17 15:45:00,119.2,119.2,119.08,119.16,32729.0,114.6284,114.6284,114.513,114.5899,32729.0
2017-02-17 15:50:00,119.16,119.32,119.16,119.3,46073.0,114.5899,114.7438,114.5899,114.7246,46073.0
2017-02-17 15:55:00,119.31,119.44,119.24,119.4,126070.0,114.7342,114.8592,114.6669,114.8207,126070.0
2017-02-21 09:30:00,118.82,119.11,118.72,118.8,38239.0,114.263,114.5419,114.1668,114.2438,38239.0
2017-02-21 09:35:00,118.8,119.25,118.78,119.2,23896.0,114.2438,114.6765,114.2245,114.6284,23896.0
2017-02-21 09:40:00,119.17,119.31,119.11,119.14,14734.0,114.5996,114.7342,114.5419,114.5707,14734.0
2017-02-21 09:45:00,119.12,119.62,119.12,119.46,27763.0,114.5515,115.0323,114.5515,114.8784,27763.0
2017-02-21 09:50:00,119.42,119.52,119.36,119.42,11072.0,114.84,114.9361,114.7823,114.84,11072.0
2017-02-21 09:55:00,119.45,119.52,119.27,119.31,12489.0,114.8688,114.9361,114.6957,114.7342,12489.0
2017-02-21 10:00:00,119.26,119.43,119.2,119.42,14957.0,114.6861,114.8496,114.6284,114.84,14957.0
2017-02-21 10:05:00,119.42,119.56,119.41,119.53,20213.0,114.84,114.9746,114.8304,114.9458,20213.0
2017-02-21 10:10:00,119.52,119.56,119.48,119.53,16917.0,114.9361,114.9746,114.8977,114.9458,16917.0
2017-02-21 10:15:00,119.52,119.56,119.38,119.46,26144.0,114.9361,114.9746,114.8015,114.8784,26144.0
2017-02-21 10:20:00,119.46,119.47,119.3,119.44,24134.0,114.8784,114.8881,114.7246,114.8592,24134.0
2017-02-21 10:25:00,119.45,119.56,119.44,119.52,19519.0,114.8688,114.9746,114.8592,114.9361,19519.0
2017-02-21 10:30:00,119.55,119.83,119.54,119.82,39490.0,114.965,115.2342,114.9554,115.2246,39490.0
2017-02-21 10:35:00,119.82,119.83,119.67,119.68,19950.0,115.2246,115.2342,115.0804,115.09,19950.0
2017-02-21 10:40:00,119.67,119.85,119.67,119.81,18937.0,115.0804,115.2535,115.0804,115.215,18937.0
2017-02-21 10:45:00,119.83,119.93,119.71,119.78,17071.0,115.2342,115.3304,115.1189,115.1862,17071.0
2017-02-21 10:50:00,119.8,119.84,119.73,119.77,14477.0,115.2054,115.2439,115.1381,115.1766,14477.0
2017-02-21 10:55:00,119.76,119.8,119.73,119.76,11415.0,115.1669,115.2054,115.1381,115.1669,11415.0
2017-02-21 11:00:00,119.75,119.75,119.48,119.48,24970.0,115.1573,115.1573,114.8977,114.8977,24970.0
2017-02-21 11:05:00,119.5,119.53,119.44,119.5,9353.0,114.9169,114.9458,114.8592,114.9169,9353.0
2017-02-21 11:10:00,119.5,119.5,119.35,119.39,4181.0,114.9169,114.9169,114.7727,114.8111,4181.0
2017-02-21 11:15:00,119.39,119.39,119.3,119.37,6300.0,114.8111,114.8111,114.7246,114.7919,6300.0
2017-02-21 11:20:00,119.35,119.39,119.17,119.21,12289.0,114.7727,114.8111,114.5996,114.638,12289.0
2017-02-21 11:25:00,119.22,119.27,119.13,119.16,16835.0,114.6476,114.6957,114.5611,114.5899,16835.0
2017-02-21 11:30:00,119.14,119.16,119.0,119.0,19435.0,114.5707,114.5899,114.4361,114.4361,19435.0
2017-02-21 11:35:00,119.01,119.04,118.86,118.89,21305.0,114.4457,114.4745,114.3015,114.3303,21305.0
2017-02-21 11:40:00,118.9,118.91,118.78,118.81,20894.0,114.3399,114.3495,114.2245,114.2534,20894.0
2017-02-21 11:45:00,118.79,118.9,118.74,118.77,32701.0,114.2341,114.3399,114.1861,114.2149,32701.0
2017-02-21 11:50:00,118.76,118.78,118.38,118.49,36552.0,114.2053,114.2245,113.8399,113.9456,36552.0
2017-02-21 11:55:00,118.47,118.86,118.47,118.86,25737.0,113.9264,114.3015,113.9264,114.3015,25737.0
2017-02-21 12:00:00,118.87,119.11,118.87,119.05,50252.0,114.3111,114.5419,114.3111,114.4842,50252.0
2017-02-21 12:05:00,119.03,119.06,118.8,118.91,32825.0,114.4649,114.4938,114.2438,114.3495,32825.0
2017-02-21 12:10:00,118.89,119.0,118.89,118.97,6601.0,114.3303,114.4361,114.3303,114.4072,6601.0
2017-02-21 12:15:00,118.94,118.98,118.81,118.87,17244.0,114.3784,114.4168,114.2534,114.3111,17244.0
2017-02-21 12:20:00,118.86,118.89,118.71,118.73,9839.0,114.3015,114.3303,114.1572,114.1764,9839.0
2017-02-21 12:25:00,118.69,118.89,118.65,118.88,6600.0,114.138,114.3303,114.0995,114.3207,6600.0
2017-02-21 12:30:00,118.89,118.93,118.84,118.92,9166.0,114.3303,114.3688,114.2822,114.3591,9166.0
2017-02-21 12:35:00,118.91,119.0,118.88,118.95,6064.0,114.3495,114.4361,114.3207,114.388,6064.0
2017-02-21 12:40:00,118.97,119.1,118.95,119.07,14893.0,114.4072,114.5322,114.388,114.5034,14893.0
2017-02-21 12:45:00,119.08,119.09,118.85,118.88,17976.0,114.513,114.5226,114.2918,114.3207,17976.0
2017-02-21 12:50:00,118.88,118.9,118.75,118.77,16207.0,114.3207,114.3399,114.1957,114.2149,16207.0
2017-02-21 12:55:00,118.75,118.76,118.64,118.76,9347.0,114.1957,114.2053,114.0899,114.2053,9347.0
2017-02-21 13:00:00,118.77,118.85,118.74,118.85,6453.0,114.2149,114.2918,114.1861,114.2918,6453.0
2017-02-21 13:05:00,118.83,118.94,118.8,118.81,10403.0,114.2726,114.3784,114.2438,114.2534,10403.0
2017-02-21 13:10:00,118.82,118.96,118.8,118.9,6716.0,114.263,114.3976,114.2438,114.3399,6716.0
2017-02-21 13:15:00,118.95,119.0,118.85,118.99,9513.0,114.388,114.4361,114.2918,114.4265,9513.0
2017-02-21 13:20:00,119.01,119.15,118.97,119.13,9806.0,114.4457,114.5803,114.4072,114.5611,9806.0
2017-02-21 13:25:00,119.13,119.31,119.13,119.31,26361.0,114.5611,114.7342,114.5611,114.7342,26361.0
2017-02-21 13:30:00,119.31,119.41,119.29,119.3,18958.0,114.7342,114.8304,114.715,114.7246,18958.0
2017-02-21 13:35:00,119.29,119.29,119.24,119.24,2200.0,114.715,114.715,114.6669,114.6669,2200.0
2017-02-21 13:40:00,119.24,119.24,119.18,119.18,4700.0,114.6669,114.6669,114.6092,114.6092,4700.0
2017-02-21 13:45:00,119.19,119.24,119.17,119.2,6280.0,114.6188,114.6669,114.5996,114.6284,6280.0
2017-02-21 13:50:00,119.18,119.18,118.99,119.12,8348.0,114.6092,114.6092,114.4265,114.5515,8348.0
2017-02-21 13:55:00,119.12,119.18,119.07,119.17,6503.0,114.5515,114.6092,114.5034,114.5996,6503.0
2017-02-21 14:00:00,119.14,119.15,119.07,119.15,8994.0,114.5707,114.5803,114.5034,114.5803,8994.0
2017-02-21 14:05:00,119.14,119.14,119.02,119.02,6548.0,114.5707,114.5707,114.4553,114.4553,6548.0
2017-02-21 14:10:00,119.05,119.08,118.96,118.96,8103.0,114.4842,114.513,114.3976,114.3976,8103.0
2017-02-21 14:15:00,118.97,119.03,118.96,119.03,8467.0,114.4072,114.4649,114.3976,114.4649,8467.0
2017-02-21 14:20:00,119.03,119.06,119.02,119.04,6464.0,114.4649,114.4938,114.4553,114.4745,6464.0
2017-02-21 14:25:00,119.05,119.05,118.92,118.98,12731.0,114.4842,114.4842,114.3591,114.4168,12731.0
2017-02-21 14:30:00,118.97,118.97,118.91,118.91,5103.0,114.4072,114.4072,114.3495,114.3495,5103.0
2017-02-21 14:35:00,118.93,118.97,118.91,118.97,6503.0,114.3688,114.4072,114.3495,114.4072,6503.0
2017-02-21 14:40:00,118.95,118.95,118.85,118.86,10284.0,114.388,114.388,114.2918,114.3015,10284.0
2017-02-21 14:45:00,118.87,118.87,118.78,118.86,15943.0,114.3111,114.3111,114.2245,114.3015,15943.0
2017-02-21 14:50:00,118.85,118.9,118.85,118.89,7687.0,114.2918,114.3399,114.2918,114.3303,7687.0
2017-02-21 14:55:00,118.89,118.92,118.86,118.92,10576.0,114.3303,114.3591,114.3015,114.3591,10576.0
2017-02-21 15:00:00,118.92,118.99,118.92,118.98,10507.0,114.3591,114.4265,114.3591,114.4168,10507.0
2017-02-21 15:05:00,118.98,119.0,118.96,118.96,5346.0,114.4168,114.4361,114.3976,114.3976,5346.0
2017-02-21 15:10:00,118.96,119.03,118.96,119.03,12815.0,114.3976,114.4649,114.3976,114.4649,12815.0
2017-02-21 15:15:00,119.02,119.07,119.02,119.05,9945.0,114.4553,114.5034,114.4553,114.4842,9945.0
2017-02-21 15:20:00,119.04,119.11,119.0,119.1,15643.0,114.4745,114.5419,114.4361,114.5322,15643.0
2017-02-21 15:25:00,119.1,119.16,119.04,119.12,29838.0,114.5322,114.5899,114.4745,114.5515,29838.0
2017-02-21 15:30:00,119.12,119.19,119.09,119.19,19279.0,114.5515,114.6188,114.5226,114.6188,19279.0
2017-02-21 15:35:00,119.19,119.3,119.17,119.28,16350.0,114.6188,114.7246,114.5996,114.7053,16350.0
2017-02-21 15:40:00,119.28,119.32,119.23,119.24,28956.0,114.7053,114.7438,114.6573,114.6669,28956.0
2017-02-21 15:45:00,119.25,119.33,119.24,119.32,22730.0,114.6765,114.7534,114.6669,114.7438,22730.0
2017-02-21 15:50:00,119.33,119.45,119.33,119.45,47769.0,114.7534,114.8688,114.7534,114.8688,47769.0
2017-02-21 15:55:00,119.45,119.47,119.35,119.4,87771.0,114.8688,114.8881,114.7727,114.8207,87771.0
2017-02-22 09:30:00,119.22,119.34,118.97,119.1,18387.0,114.6476,114.763,114.4072,114.5322,18387.0
2017-02-22 09:35:00,119.04,119.45,119.04,119.27,20708.0,114.4745,114.8688,114.4745,114.6957,20708.0
2017-02-22 09:40:00,119.33,119.66,119.32,119.53,19420.0,114.7534,115.0708,114.7438,114.9458,19420.0
2017-02-22 09:45:00,119.53,119.6,119.4,119.46,14799.0,114.9458,115.0131,114.8207,114.8784,14799.0
2017-02-22 09:50:00,119.48,119.68,119.37,119.63,26498.0,114.8977,115.09,114.7919,115.0419,26498.0
2017-02-22 09:55:00,119.61,119.69,119.53,119.56,36377.0,115.0227,115.0996,114.9458,114.9746,36377.0
2017-02-22 10:00:00,119.55,119.55,119.19,119.23,14568.0,114.965,114.965,114.6188,114.6573,14568.0
2017-02-22 10:05:00,119.25,119.28,119.04,119.04,16920.0,114.6765,114.7053,114.4745,114.4745,16920.0
2017-02-22 10:10:00,119.05,119.27,118.99,119.27,29735.0,114.4842,114.6957,114.4265,114.6957,29735.0
2017-02-22 10:15:00,119.25,119.38,119.22,119.29,23968.0,114.6765,114.8015,114.6476,114.715,23968.0
2017-02-22 10:20:00,119.26,119.27,119.19,119.25,10070.0,114.6861,114.6957,114.6188,114.6765,10070.0
2017-02-22 10:25:00,119.24,119.3,119.21,119.25,5200.0,114.6669,114.7246,114.638,114.6765,5200.0
2017-02-22 10:30:00,119.25,119.28,119.16,119.2,8789.0,114.6765,114.7053,114.5899,114.6284,8789.0
2017-02-22 10:35:00,119.18,119.2,119.1,119.19,10779.0,114.6092,114.6284,114.5322,114.6188,10779.0
2017-02-22 10:40:00,119.19,119.21,119.12,119.17,12573.0,114.6188,114.638,114.5515,114.5996,12573.0
2017-02-22 10:45:00,119.18,119.21,119.12,119.18,8448.0,114.6092,114.638,114.5515,114.6092,8448.0
2017-02-22 10:50:00,119.17,119.22,119.15,119.2,7770.0,114.5996,114.6476,114.5803,114.6284,7770.0
2017-02-22 10:55:00,119.23,119.41,119.18,119.41,34036.0,114.6573,114.8304,114.6092,114.8304,34036.0
2017-02-22 11:00:00,119.43,119.47,119.29,119.47,16270.0,114.8496,114.8881,114.715,114.8881,16270.0
2017-02-22 11:05:00,119.46,119.46,119.32,119.32,7169.0,114.8784,114.8784,114.7438,114.7438,7169.0
2017-02-22 11:10:00,119.36,119.41,119.33,119.41,6563.0,114.7823,114.8304,114.7534,114.8304,6563.0
2017-02-22 11:15:00,119.42,119.51,119.42,119.51,8693.0,114.84,114.9265,114.84,114.9265,8693.0
2017-02-22 11:20:00,119.53,119.6,119.5,119.53,10113.0,114.9458,115.0131,114.9169,114.9458,10113.0
2017-02-22 11:25:00,119.55,119.56,119.48,119.49,11354.0,114.965,114.9746,114.8977,114.9073,11354.0
2017-02-22 11:30:00,119.48,119.63,119.48,119.62,8369.0,114.8977,115.0419,114.8977,115.0323,8369.0
2017-02-22 11:35:00,119.63,119.68,119.62,119.67,11604.0,115.0419,115.09,115.0323,115.0804,11604.0
2017-02-22 11:40:00,119.65,119.65,119.61,119.65,6151.0,115.0612,115.0612,115.0227,115.0612,6151.0
2017-02-22 11:45:00,119.65,119.81,119.64,119.8,6761.0,115.0612,115.215,115.0515,115.2054,6761.0
2017-02-22 11:50:00,119.81,119.87,119.75,119.85,13699.0,115.215,115.2727,115.1573,115.2535,13699.0
2017-02-22 11:55:00,119.88,119.88,119.77,119.77,5347.0,115.2823,115.2823,115.1766,115.1766,5347.0
2017-02-22 12:00:00,119.76,119.8,119.71,119.72,7593.0,115.1669,115.2054,115.1189,115.1285,7593.0
2017-02-22 12:05:00,119.71,119.76,119.6,119.74,11528.0,115.1189,115.1669,115.0131,115.1477,11528.0
2017-02-22 12:10:00,119.75,119.8,119.74,119.78,5260.0,115.1573,115.2054,115.1477,115.1862,5260.0
2017-02-22 12:15:00,119.78,119.8,119.76,119.79,3801.0,115.1862,115.2054,115.1669,115.1958,3801.0
2017-02-22 12:20:00,119.78,119.8,119.76,119.79,2900.0,115.1862,115.2054,115.1669,115.1958,2900.0
2017-02-22 12:25:00,119.79,119.79,119.7,119.75,8055.0,115.1958,115.1958,115.1092,115.1573,8055.0
2017-02-22 12:30:00,119.77,119.77,119.74,119.74,2000.0,115.1766,115.1766,115.1477,115.1477,2000.0
2017-02-22 12:35:00,119.74,119.77,119.71,119.75,4460.0,115.1477,115.1766,115.1189,115.1573,4460.0
2017-02-22 12:40:00,119.77,119.86,119.77,119.84,8090.0,115.1766,115.2631,115.1766,115.2439,8090.0
2017-02-22 12:45:00,119.86,119.91,119.85,119.88,5825.0,115.2631,115.3112,115.2535,115.2823,5825.0
2017-02-22 12:50:00,119.88,119.92,119.87,119.89,3973.0,115.2823,115.3208,115.2727,115.2919,3973.0
2017-02-22 12:55:00,119.89,119.96,119.88,119.93,5599.0,115.2919,115.3593,115.2823,115.3304,5599.0
2017-02-22 13:00:00,119.95,119.95,119.74,119.75,9370.0,115.3496,115.3496,115.1477,115.1573,9370.0
2017-02-22 13:05:00,119.75,119.81,119.68,119.69,12153.0,115.1573,115.215,115.09,115.0996,12153.0
2017-02-22 13:10:00,119.69,119.77,119.69,119.76,2612.0,115.0996,115.1766,115.0996,115.1669,2612.0
2017-02-22 13:15:00,119.73,119.74,119.68,119.71,4600.0,115.1381,115.1477,115.09,115.1189,4600.0
2017-02-22 13:20:00,119.72,119.77,119.7,119.72,4829.0,115.1285,115.1766,115.1092,115.1285,4829.0
2017-02-22 13:25:00,119.74,119.82,119.73,119.8,6052.0,115.1477,115.2246,115.1381,115.2054,6052.0
2017-02-22 13:30:00,119.85,119.93,119.85,119.89,6400.0,115.2535,115.3304,115.2535,115.2919,6400.0
2017-02-22 13:35:00,119.88,119.97,119.87,119.97,4948.0,115.2823,115.3689,115.2727,115.3689,4948.0
2017-02-22 13:40:00,119.95,119.98,119.93,119.96,4208.0,115.3496,115.3785,115.3304,115.3593,4208.0
2017-02-22 13:45:00,119.96,119.99,119.88,119.95,9442.0,115.3593,115.3881,115.2823,115.3496,9442.0
2017-02-22 13:50:00,119.96,119.98,119.93,119.98,10099.0,115.3593,115.3785,115.3304,115.3785,10099.0
2017-02-22 13:55:00,119.99,120.16,119.98,120.14,25313.0,115.3881,115.5516,115.3785,115.5324,25313.0
2017-02-22 14:00:00,120.11,120.26,120.07,120.25,19214.0,115.5035,115.6478,115.465,115.6381,19214.0
2017-02-22 14:05:00,120.27,120.31,120.22,120.22,15238.0,115.6574,115.6958,115.6093,115.6093,15238.0
2017-02-22 14:10:00,120.21,120.34,120.21,120.33,7273.0,115.5997,115.7247,115.5997,115.7151,7273.0
2017-02-22 14:15:00,120.34,120.38,120.33,120.35,8216.0,115.7247,115.7632,115.7151,115.7343,8216.0
2017-02-22 14:20:00,120.33,120.38,120.31,120.34,12478.0,115.7151,115.7632,115.6958,115.7247,12478.0
2017-02-22 14:25:00,120.34,120.46,120.32,120.46,18802.0,115.7247,115.8401,115.7055,115.8401,18802.0
2017-02-22 14:30:00,120.47,120.57,120.39,120.48,37983.0,115.8497,115.9459,115.7728,115.8593,37983.0
2017-02-22 14:35:00,120.47,120.56,120.46,120.56,13233.0,115.8497,115.9363,115.8401,115.9363,13233.0
2017-02-22 14:40:00,120.54,120.69,120.53,120.54,35606.0,115.917,116.0613,115.9074,115.917,35606.0
2017-02-22 14:45:00,120.55,120.57,120.53,120.55,22098.0,115.9266,115.9459,115.9074,115.9266,22098.0
2017-02-22 14:50:00,120.54,120.66,120.53,120.6,13596.0,115.917,116.0324,115.9074,115.9747,13596.0
2017-02-22 14:55:00,120.59,120.63,120.53,120.54,9556.0,115.9651,116.0036,115.9074,115.917,9556.0
2017-02-22 15:00:00,120.55,120.64,120.54,120.63,9205.0,115.9266,116.0132,115.917,116.0036,9205.0
2017-02-22 15:05:00,120.62,120.62,120.53,120.56,7746.0,115.994,115.994,115.9074,115.9363,7746.0
2017-02-22 15:10:00,120.58,120.71,120.58,120.71,11202.0,115.9555,116.0805,115.9555,116.0805,11202.0
2017-02-22 15:15:00,120.7,120.72,120.63,120.67,14987.0,116.0709,116.0901,116.0036,116.042,14987.0
2017-02-22 15:20:00,120.67,120.74,120.65,120.71,18833.0,116.042,116.1093,116.0228,116.0805,18833.0
2017-02-22 15:25:00,120.69,120.8,120.66,120.76,30187.0,116.0613,116.167,116.0324,116.1286,30187.0
2017-02-22 15:30:00,120.76,120.83,120.74,120.82,27985.0,116.1286,116.1959,116.1093,116.1863,27985.0
2017-02-22 15:35:00,120.82,120.82,120.69,120.69,36964.0,116.1863,116.1863,116.0613,116.0613,36964.0
2017-02-22 15:40:00,120.69,120.69,120.57,120.6,22673.0,116.0613,116.0613,115.9459,115.9747,22673.0
2017-02-22 15:45:00,120.6,120.61,120.58,120.61,22174.0,115.9747,115.9843,115.9555,115.9843,22174.0
2017-02-22 15:50:00,120.6,120.74,120.59,120.74,44678.0,115.9747,116.1093,115.9651,116.1093,44678.0
2017-02-22 15:55:00,120.73,120.73,120.52,120.56,63730.0,116.0997,116.0997,115.8978,115.9363,63730.0
2017-02-23 09:30:00,121.11,121.11,120.7,120.82,20022.0,116.4652,116.4652,116.0709,116.1863,20022.0
2017-02-23 09:35:00,120.78,120.84,120.52,120.66,7888.0,116.1478,116.2055,115.8978,116.0324,7888.0
2017-02-23 09:40:00,120.63,120.66,120.32,120.32,32338.0,116.0036,116.0324,115.7055,115.7055,32338.0
2017-02-23 09:45:00,120.46,120.62,120.37,120.61,19102.0,115.8401,115.994,115.7535,115.9843,19102.0
2017-02-23 09:50:00,120.6,120.64,120.53,120.59,15379.0,115.9747,116.0132,115.9074,115.9651,15379.0
2017-02-23 09:55:00,120.58,120.79,120.54,120.76,35175.0,115.9555,116.1574,115.917,116.1286,35175.0
2017-02-23 10:00:00,120.76,120.77,120.62,120.62,16115.0,116.1286,116.1382,115.994,115.994,16115.0
2017-02-23 10:05:00,120.63,120.63,120.31,120.31,12426.0,116.0036,116.0036,115.6958,115.6958,12426.0
2017-02-23 10:10:00,120.28,120.31,120.1,120.13,7866.0,115.667,115.6958,115.4939,115.5227,7866.0
2017-02-23 10:15:00,120.16,120.16,119.95,120.05,21215.0,115.5516,115.5516,115.3496,115.4458,21215.0
2017-02-23 10:20:00,120.09,120.37,120.05,120.29,13680.0,115.4843,115.7535,115.4458,115.6766,13680.0
2017-02-23 10:25:00,120.3,120.35,120.09,120.21,7108.0,115.6862,115.7343,115.4843,115.5997,7108.0
2017-02-23 10:30:00,120.22,120.35,120.2,120.3,5359.0,115.6093,115.7343,115.5901,115.6862,5359.0
2017-02-23 10:35:00,120.34,120.34,120.15,120.17,11445.0,115.7247,115.7247,115.542,115.5612,11445.0
2017-02-23 10:40:00,120.22,120.25,120.17,120.23,13032.0,115.6093,115.6381,115.5612,115.6189,13032.0
2017-02-23 10:45:00,120.24,120.24,120.14,120.22,11761.0,115.6285,115.6285,115.5324,115.6093,11761.0
2017-02-23 10:50:00,120.22,120.23,120.04,120.08,10800.0,115.6093,115.6189,115.4362,115.4747,10800.0
2017-02-23 10:55:00,120.02,120.05,119.89,119.89,14310.0,115.417,115.4458,115.2919,115.2919,14310.0
2017-02-23 11:00:00,119.95,119.98,119.88,119.95,7660.0,115.3496,115.3785,115.2823,115.3496,7660.0
2017-02-23 11:05:00,119.96,119.98,119.79,119.8,7634.0,115.3593,115.3785,115.1958,115.2054,7634.0
2017-02-23 11:10:00,119.81,119.81,119.66,119.66,6360.0,115.215,115.215,115.0708,115.0708,6360.0
2017-02-23 11:15:00,119.65,119.68,119.56,119.65,9158.0,115.0612,115.09,114.9746,115.0612,9158.0
2017-02-23 11:20:00,119.65,119.78,119.65,119.71,5498.0,115.0612,115.1862,115.0612,115.1189,5498.0
2017-02-23 11:25:00,119.71,119.71,119.65,119.66,4011.0,115.1189,115.1189,115.0612,115.0708,4011.0
2017-02-23 11:30:00,119.69,119.86,119.67,119.81,8565.0,115.0996,115.2631,115.0804,115.215,8565.0
2017-02-23 11:35:00,119.82,119.85,119.67,119.68,6659.0,115.2246,115.2535,115.0804,115.09,6659.0
2017-02-23 11:40:00,119.67,119.74,119.67,119.72,3801.0,115.0804,115.1477,115.0804,115.1285,3801.0
2017-02-23 11:45:00,119.7,119.77,119.68,119.76,3000.0,115.1092,115.1766,115.09,115.1669,3000.0
2017-02-23 11:50:00,119.76,119.8,119.73,119.76,3220.0,115.1669,115.2054,115.1381,115.1669,3220.0
2017-02-23 11:55:00,119.75,119.8,119.66,119.7,6772.0,115.1573,115.2054,115.0708,115.1092,6772.0
2017-02-23 12:00:00,119.68,119.73,119.67,119.7,4300.0,115.09,115.1381,115.0804,115.1092,4300.0
2017-02-23 12:05:00,119.74,119.75,119.68,119.71,5966.0,115.1477,115.1573,115.09,115.1189,5966.0
2017-02-23 12:10:00,119.69,119.72,119.67,119.72,4514.0,115.0996,115.1285,115.0804,115.1285,4514.0
2017-02-23 12:15:00,119.72,119.87,119.68,119.87,6208.0,115.1285,115.2727,115.09,115.2727,6208.0
2017-02-23 12:20:00,119.87,119.91,119.83,119.85,9867.0,115.2727,115.3112,115.2342,115.2535,9867.0
2017-02-23 12:25:00,119.83,119.87,119.83,119.84,4644.0,115.2342,115.2727,115.2342,115.2439,4644.0
2017-02-23 12:30:00,119.84,119.87,119.82,119.86,4892.0,115.2439,115.2727,115.2246,115.2631,4892.0
2017-02-23 12:35:00,119.87,119.91,119.87,119.89,4300.0,115.2727,115.3112,115.2727,115.2919,4300.0
2017-02-23 12:40:00,119.91,119.99,119.89,119.97,16588.0,115.3112,115.3881,115.2919,115.3689,16588.0
2017-02-23 12:45:00,119.96,120.07,119.93,120.04,29310.0,115.3593,115.465,115.3304,115.4362,29310.0
2017-02-23 12:50:00,120.04,120.06,119.91,119.92,6215.0,115.4362,115.4554,115.3112,115.3208,6215.0
2017-02-23 12:55:00,119.93,119.93,119.84,119.84,4400.0,115.3304,115.3304,115.2439,115.2439,4400.0
2017-02-23 13:00:00,119.84,119.9,119.82,119.86,11382.0,115.2439,115.3016,115.2246,115.2631,11382.0
2017-02-23 13:05:00,119.86,119.87,119.83,119.87,4836.0,115.2631,115.2727,115.2342,115.2727,4836.0
2017-02-23 13:10:00,119.87,119.92,119.83,119.92,4500.0,115.2727,115.3208,115.2342,115.3208,4500.0
2017-02-23 13:15:00,119.88,119.91,119.85,119.9,5017.0,115.2823,115.3112,115.2535,115.3016,5017.0
2017-02-23 13:20:00,119.88,119.93,119.88,119.92,2900.0,115.2823,115.3304,115.2823,115.3208,2900.0
2017-02-23 13:25:00,119.93,119.93,119.87,119.89,3975.0,115.3304,115.3304,115.2727,115.2919,3975.0
2017-02-23 13:30:00,119.89,119.95,119.89,119.95,5342.0,115.2919,115.3496,115.2919,115.3496,5342.0
2017-02-23 13:35:00,119.94,119.96,119.92,119.95,6646.0,115.34,115.3593,115.3208,115.3496,6646.0
2017-02-23 13:40:00,119.95,119.99,119.94,119.96,4500.0,115.3496,115.3881,115.34,115.3593,4500.0
2017-02-23 13:45:00,119.94,119.99,119.92,119.98,8013.0,115.34,115.3881,115.3208,115.3785,8013.0
2017-02-23 13:50:00,119.98,120.06,119.96,120.04,3900.0,115.3785,115.4554,115.3593,115.4362,3900.0
2017-02-23 13:55:00,120.03,120.07,120.02,120.07,4732.0,115.4266,115.465,115.417,115.465,4732.0
2017-02-23 14:00:00,120.06,120.17,120.05,120.17,9581.0,115.4554,115.5612,115.4458,115.5612,9581.0
2017-02-23 14:05:00,120.15,120.15,120.07,120.09,8855.0,115.542,115.542,115.465,115.4843,8855.0
2017-02-23 14:10:00,120.08,120.19,120.05,120.19,10000.0,115.4747,115.5804,115.4458,115.5804,10000.0
2017-02-23 14:15:00,120.19,120.3,120.17,120.28,17927.0,115.5804,115.6862,115.5612,115.667,17927.0
2017-02-23 14:20:00,120.3,120.39,120.25,120.39,17753.0,115.6862,115.7728,115.6381,115.7728,17753.0
2017-02-23 14:25:00,120.39,120.4,119.98,120.0,52676.0,115.7728,115.7824,115.3785,115.3977,52676.0
2017-02-23 14:30:00,120.01,120.08,119.96,120.0,49696.0,115.4073,115.4747,115.3593,115.3977,49696.0
2017-02-23 14:35:00,120.0,120.03,119.96,120.01,15500.0,115.3977,115.4266,115.3593,115.4073,15500.0
2017-02-23 14:40:00,120.0,120.02,119.95,119.97,7823.0,115.3977,115.417,115.3496,115.3689,7823.0
2017-02-23 14:45:00,119.96,120.05,119.95,120.02,12856.0,115.3593,115.4458,115.3496,115.417,12856.0
2017-02-23 14:50:00,120.02,120.04,119.98,120.02,7306.0,115.417,115.4362,115.3785,115.417,7306.0
2017-02-23 14:55:00,120.03,120.05,119.95,120.0,23572.0,115.4266,115.4458,115.3496,115.3977,23572.0
2017-02-23 15:00:00,119.98,119.98,119.92,119.95,5600.0,115.3785,115.3785,115.3208,115.3496,5600.0
2017-02-23 15:05:00,119.92,119.96,119.87,119.87,8475.0,115.3208,115.3593,115.2727,115.2727,8475.0
2017-02-23 15:10:00,119.87,119.91,119.87,119.91,9928.0,115.2727,115.3112,115.2727,115.3112,9928.0
2017-02-23 15:15:00,119.91,119.91,119.82,119.82,4825.0,115.3112,115.3112,115.2246,115.2246,4825.0
2017-02-23 15:20:00,119.81,119.89,119.81,119.85,13603.0,115.215,115.2919,115.215,115.2535,13603.0
2017-02-23 15:25:00,119.83,119.85,119.61,119.61,10161.0,115.2342,115.2535,115.0227,115.0227,10161.0
2017-02-23 15:30:00,119.6,119.62,119.52,119.54,13018.0,115.0131,115.0323,114.9361,114.9554,13018.0
2017-02-23 15:35:00,119.54,119.54,119.38,119.52,13545.0,114.9554,114.9554,114.8015,114.9361,13545.0
2017-02-23 15:40:00,119.53,119.56,119.45,119.48,14711.0,114.9458,114.9746,114.8688,114.8977,14711.0
2017-02-23 15:45:00,119.47,119.52,119.45,119.51,19016.0,114.8881,114.9361,114.8688,114.9265,19016.0
2017-02-23 15:50:00,119.55,119.62,119.5,119.52,39917.0,114.965,115.0323,114.9169,114.9361,39917.0
2017-02-23 15:55:00,119.53,119.63,119.42,119.62,73640.0,114.9458,115.0419,114.84,115.0323,73640.0
2017-02-24 09:30:00,119.34,119.34,118.41,118.55,48306.0,114.763,114.763,113.8687,114.0033,48306.0
2017-02-24 09:35:00,118.48,118.87,118.48,118.73,10178.0,113.936,114.3111,113.936,114.1764,10178.0
2017-02-24 09:40:00,118.84,119.14,118.81,119.02,7065.0,114.2822,114.5707,114.2534,114.4553,7065.0
2017-02-24 09:45:00,119.01,119.28,119.0,119.28,30919.0,114.4457,114.7053,114.4361,114.7053,30919.0
2017-02-24 09:50:00,119.29,119.37,119.16,119.22,18119.0,114.715,114.7919,114.5899,114.6476,18119.0
2017-02-24 09:55:00,119.16,119.42,119.16,119.4,5271.0,114.5899,114.84,114.5899,114.8207,5271.0
2017-02-24 10:00:00,119.47,119.61,119.32,119.41,9600.0,114.8881,115.0227,114.7438,114.8304,9600.0
2017-02-24 10:05:00,119.42,119.42,119.12,119.2,10352.0,114.84,114.84,114.5515,114.6284,10352.0
2017-02-24 10:10:00,119.2,119.2,119.01,119.09,4947.0,114.6284,114.6284,114.4457,114.5226,4947.0
2017-02-24 10:15:00,119.09,119.11,119.0,119.07,9687.0,114.5226,114.5419,114.4361,114.5034,9687.0
2017-02-24 10:20:00,119.05,119.15,119.03,119.15,9223.0,114.4842,114.5803,114.4649,114.5803,9223.0
2017-02-24 10:25:00,119.15,119.15,118.92,118.92,2174.0,114.5803,114.5803,114.3591,114.3591,2174.0
2017-02-24 10:30:00,118.96,119.13,118.95,119.13,4206.0,114.3976,114.5611,114.388,114.5611,4206.0
2017-02-24 10:35:00,119.14,119.29,119.11,119.28,3800.0,114.5707,114.715,114.5419,114.7053,3800.0
2017-02-24 10:40:00,119.27,119.43,119.22,119.35,5800.0,114.6957,114.8496,114.6476,114.7727,5800.0
2017-02-24 10:45:00,119.35,119.41,119.26,119.32,5979.0,114.7727,114.8304,114.6861,114.7438,5979.0
2017-02-24 10:50:00,119.32,119.42,119.31,119.32,3300.0,114.7438,114.84,114.7342,114.7438,3300.0
2017-02-24 10:55:00,119.33,119.46,119.31,119.44,4800.0,114.7534,114.8784,114.7342,114.8592,4800.0
2017-02-24 11:00:00,119.46,119.55,119.44,119.53,33178.0,114.8784,114.965,114.8592,114.9458,33178.0
2017-02-24 11:05:00,119.54,119.64,119.43,119.43,11521.0,114.9554,115.0515,114.8496,114.8496,11521.0
2017-02-24 11:10:00,119.39,119.48,119.3,119.3,7504.0,114.8111,114.8977,114.7246,114.7246,7504.0
2017-02-24 11:15:00,119.29,119.29,119.16,119.22,5012.0,114.715,114.715,114.5899,114.6476,5012.0
2017-02-24 11:20:00,119.26,119.31,119.22,119.23,2100.0,114.6861,114.7342,114.6476,114.6573,2100.0
2017-02-24 11:25:00,119.2,119.22,119.15,119.2,3600.0,114.6284,114.6476,114.5803,114.6284,3600.0
2017-02-24 11:30:00,119.17,119.17,119.05,119.07,4895.0,114.5996,114.5996,114.4842,114.5034,4895.0
2017-02-24 11:35:00,119.05,119.05,118.91,118.92,7219.0,114.4842,114.4842,114.3495,114.3591,7219.0
2017-02-24 11:40:00,118.91,119.08,118.89,118.89,6345.0,114.3495,114.513,114.3303,114.3303,6345.0
2017-02-24 11:45:00,118.94,118.94,118.83,118.85,4735.0,114.3784,114.3784,114.2726,114.2918,4735.0
2017-02-24 11:50:00,118.87,119.08,118.81,119.08,2229.0,114.3111,114.513,114.2534,114.513,2229.0
2017-02-24 11:55:00,119.04,119.04,118.83,118.83,6557.0,114.4745,114.4745,114.2726,114.2726,6557.0
2017-02-24 12:00:00,118.88,119.16,118.83,119.16,11267.0,114.3207,114.5899,114.2726,114.5899,11267.0
2017-02-24 12:05:00,119.18,119.38,119.18,119.36,5900.0,114.6092,114.8015,114.6092,114.7823,5900.0
2017-02-24 12:10:00,119.31,119.34,119.1,119.1,5479.0,114.7342,114.763,114.5322,114.5322,5479.0
2017-02-24 12:15:00,119.1,119.15,118.98,118.99,6200.0,114.5322,114.5803,114.4168,114.4265,6200.0
2017-02-24 12:20:00,118.97,119.04,118.95,118.95,5000.0,114.4072,114.4745,114.388,114.388,5000.0
2017-02-24 12:25:00,118.97,119.08,118.95,118.95,5779.0,114.4072,114.513,114.388,114.388,5779.0
2017-02-24 12:30:00,118.99,119.09,118.95,118.95,3800.0,114.4265,114.5226,114.388,114.388,3800.0
2017-02-24 12:35:00,118.99,119.05,118.91,118.91,3700.0,114.4265,114.4842,114.3495,114.3495,3700.0
2017-02-24 12:40:00,118.91,119.0,118.88,118.91,3000.0,114.3495,114.4361,114.3207,114.3495,3000.0
2017-02-24 12:45:00,118.93,119.1,118.93,119.05,5073.0,114.3688,114.5322,114.3688,114.4842,5073.0
2017-02-24 12:50:00,119.05,119.1,118.9,118.95,5812.0,114.4842,114.5322,114.3399,114.388,5812.0
2017-02-24 12:55:00,118.96,119.01,118.93,118.99,3200.0,114.3976,114.4457,114.3688,114.4265,3200.0
2017-02-24 13:00:00,118.96,118.96,118.81,118.88,8943.0,114.3976,114.3976,114.2534,114.3207,8943.0
2017-02-24 13:05:00,118.89,118.89,118.76,118.77,5238.0,114.3303,114.3303,114.2053,114.2149,5238.0
2017-02-24 13:10:00,118.8,118.84,118.77,118.8,6119.0,114.2438,114.2822,114.2149,114.2438,6119.0
2017-02-24 13:15:00,118.79,118.8,118.71,118.71,7600.0,114.2341,114.2438,114.1572,114.1572,7600.0
2017-02-24 13:20:00,118.68,118.68,118.55,118.6,13191.0,114.1284,114.1284,114.0033,114.0514,13191.0
2017-02-24 13:25:00,118.6,118.65,118.55,118.64,9534.0,114.0514,114.0995,114.0033,114.0899,9534.0
2017-02-24 13:30:00,118.66,118.69,118.64,118.67,5900.0,114.1091,114.138,114.0899,114.1187,5900.0
2017-02-24 13:35:00,118.65,118.78,118.63,118.66,9224.0,114.0995,114.2245,114.0803,114.1091,9224.0
2017-02-24 13:40:00,118.67,118.82,118.64,118.82,13455.0,114.1187,114.263,114.0899,114.263,13455.0
2017-02-24 13:45:00,118.79,118.83,118.7,118.71,9320.0,114.2341,114.2726,114.1476,114.1572,9320.0
2017-02-24 13:50:00,118.7,118.86,118.68,118.77,8764.0,114.1476,114.3015,114.1284,114.2149,8764.0
2017-02-24 13:55:00,118.75,118.81,118.72,118.73,9876.0,114.1957,114.2534,114.1668,114.1764,9876.0
2017-02-24 14:00:00,118.73,118.88,118.73,118.84,6501.0,114.1764,114.3207,114.1764,114.2822,6501.0
2017-02-24 14:05:00,118.86,118.99,118.86,118.92,5100.0,114.3015,114.4265,114.3015,114.3591,5100.0
2017-02-24 14:10:00,118.92,118.94,118.84,118.88,52612.0,114.3591,114.3784,114.2822,114.3207,52612.0
2017-02-24 14:15:00,118.87,119.07,118.87,118.96,9196.0,114.3111,114.5034,114.3111,114.3976,9196.0
2017-02-24 14:20:00,118.96,119.08,118.96,119.03,14474.0,114.3976,114.513,114.3976,114.4649,14474.0
2017-02-24 14:25:00,119.02,119.05,118.97,119.02,6824.0,114.4553,114.4842,114.4072,114.4553,6824.0
2017-02-24 14:30:00,119.0,119.05,118.93,119.0,16444.0,114.4361,114.4842,114.3688,114.4361,16444.0
2017-02-24 14:35:00,118.99,119.1,118.98,119.1,4600.0,114.4265,114.5322,114.4168,114.5322,4600.0
2017-02-24 14:40:00,119.12,119.15,119.04,119.04,5917.0,114.5515,114.5803,114.4745,114.4745,5917.0
2017-02-24 14:45:00,119.05,119.12,119.03,119.04,7686.0,114.4842,114.5515,114.4649,114.4745,7686.0
2017-02-24 14:50:00,119.06,119.13,119.04,119.05,5586.0,114.4938,114.5611,114.4745,114.4842,5586.0
2017-02-24 14:55:00,119.05,119.09,119.02,119.05,8267.0,114.4842,114.5226,114.4553,114.4842,8267.0
2017-02-24 15:00:00,119.04,119.09,119.0,119.05,17653.0,114.4745,114.5226,114.4361,114.4842,17653.0
2017-02-24 15:05:00,119.05,119.07,118.99,119.02,8786.0,114.4842,114.5034,114.4265,114.4553,8786.0
2017-02-24 15:10:00,119.01,119.04,118.93,118.98,7135.0,114.4457,114.4745,114.3688,114.4168,7135.0
2017-02-24 15:15:00,118.94,118.96,118.74,118.8,12275.0,114.3784,114.3976,114.1861,114.2438,12275.0
2017-02-24 15:20:00,118.83,118.95,118.79,118.88,9651.0,114.2726,114.388,114.2341,114.3207,9651.0
2017-02-24 15:25:00,118.9,118.94,118.8,118.8,9113.0,114.3399,114.3784,114.2438,114.2438,9113.0
2017-02-24 15:30:00,118.84,118.92,118.83,118.88,12449.0,114.2822,114.3591,114.2726,114.3207,12449.0
2017-02-24 15:35:00,118.86,118.96,118.86,118.93,14518.0,114.3015,114.3976,114.3015,114.3688,14518.0
2017-02-24 15:40:00,118.92,119.07,118.91,119.06,12194.0,114.3591,114.5034,114.3495,114.4938,12194.0
2017-02-24 15:45:00,119.07,119.07,118.89,118.94,29842.0,114.5034,114.5034,114.3303,114.3784,29842.0
2017-02-24 15:50:00,118.94,119.14,118.93,119.11,27312.0,114.3784,114.5707,114.3688,114.5419,27312.0
2017-02-24 15:55:00,119.11,119.19,119.06,119.16,40454.0,114.5419,114.6188,114.4938,114.5899,40454.0
2017-02-27 09:30:00,118.68,119.36,118.62,119.28,36019.0,114.1284,114.7823,114.0707,114.7053,36019.0
2017-02-27 09:35:00,119.13,119.18,118.81,119.0,18204.0,114.5611,114.6092,114.2534,114.4361,18204.0
2017-02-27 09:40:00,118.91,118.98,118.74,118.77,8420.0,114.3495,114.4168,114.1861,114.2149,8420.0
2017-02-27 09:45:00,118.83,119.05,118.83,118.84,9170.0,114.2726,114.4842,114.2726,114.2822,9170.0
2017-02-27 09:50:00,118.85,118.91,118.79,118.79,6036.0,114.2918,114.3495,114.2341,114.2341,6036.0
2017-02-27 09:55:00,118.77,118.93,118.73,118.91,5501.0,114.2149,114.3688,114.1764,114.3495,5501.0
2017-02-27 10:00:00,118.84,118.95,118.75,118.84,10006.0,114.2822,114.388,114.1957,114.2822,10006.0
2017-02-27 10:05:00,118.9,118.9,118.73,118.75,6834.0,114.3399,114.3399,114.1764,114.1957,6834.0
2017-02-27 10:10:00,118.81,118.92,118.67,118.69,4075.0,114.2534,114.3591,114.1187,114.138,4075.0
2017-02-27 10:15:00,118.73,118.73,118.5,118.52,15325.0,114.1764,114.1764,113.9553,113.9745,15325.0
2017-02-27 10:20:00,118.52,118.65,118.51,118.61,4500.0,113.9745,114.0995,113.9649,114.061,4500.0
2017-02-27 10:25:00,118.59,118.74,118.59,118.64,10410.0,114.0418,114.1861,114.0418,114.0899,10410.0
2017-02-27 10:30:00,118.67,118.69,118.52,118.55,7952.0,114.1187,114.138,113.9745,114.0033,7952.0
2017-02-27 10:35:00,118.57,118.63,118.51,118.57,4500.0,114.0226,114.0803,113.9649,114.0226,4500.0
2017-02-27 10:40:00,118.57,118.68,118.54,118.55,11800.0,114.0226,114.1284,113.9937,114.0033,11800.0
2017-02-27 10:45:00,118.57,118.67,118.56,118.58,3208.0,114.0226,114.1187,114.013,114.0322,3208.0
2017-02-27 10:50:00,118.59,118.69,118.59,118.69,5867.0,114.0418,114.138,114.0418,114.138,5867.0
2017-02-27 10:55:00,118.67,118.74,118.56,118.57,6700.0,114.1187,114.1861,114.013,114.0226,6700.0
2017-02-27 11:00:00,118.58,118.68,118.58,118.62,3600.0,114.0322,114.1284,114.0322,114.0707,3600.0
2017-02-27 11:05:00,118.65,118.68,118.56,118.66,6665.0,114.0995,114.1284,114.013,114.1091,6665.0
2017-02-27 11:10:00,118.71,118.71,118.64,118.68,2825.0,114.1572,114.1572,114.0899,114.1284,2825.0
2017-02-27 11:15:00,118.67,118.76,118.56,118.69,21553.0,114.1187,114.2053,114.013,114.138,21553.0
2017-02-27 11:20:00,118.73,118.76,118.69,118.69,7700.0,114.1764,114.2053,114.138,114.138,7700.0
2017-02-27 11:25:00,118.67,118.69,118.61,118.67,5052.0,114.1187,114.138,114.061,114.1187,5052.0
2017-02-27 11:30:00,118.66,118.66,118.52,118.55,6982.0,114.1091,114.1091,113.9745,114.0033,6982.0
2017-02-27 11:35:00,118.55,118.57,118.4,118.44,17095.0,114.0033,114.0226,113.8591,113.8976,17095.0
2017-02-27 11:40:00,118.44,118.52,118.37,118.52,11527.0,113.8976,113.9745,113.8302,113.9745,11527.0
2017-02-27 11:45:00,118.48,118.55,118.47,118.52,7741.0,113.936,114.0033,113.9264,113.9745,7741.0
2017-02-27 11:50:00,118.53,118.57,118.47,118.48,9717.0,113.9841,114.0226,113.9264,113.936,9717.0
2017-02-27 11:55:00,118.49,118.59,118.34,118.56,18443.0,113.9456,114.0418,113.8014,114.013,18443.0
2017-02-27 12:00:00,118.56,118.61,118.52,118.56,7724.0,114.013,114.061,113.9745,114.013,7724.0
2017-02-27 12:05:00,118.56,118.61,118.5,118.52,5600.0,114.013,114.061,113.9553,113.9745,5600.0
2017-02-27 12:10:00,118.5,118.61,118.5,118.58,3822.0,113.9553,114.061,113.9553,114.0322,3822.0
2017-02-27 12:15:00,118.57,118.68,118.55,118.58,10704.0,114.0226,114.1284,114.0033,114.0322,10704.0
2017-02-27 12:20:00,118.58,118.59,118.52,118.52,4800.0,114.0322,114.0418,113.9745,113.9745,4800.0
2017-02-27 12:25:00,118.51,118.55,118.5,118.51,4752.0,113.9649,114.0033,113.9553,113.9649,4752.0
2017-02-27 12:30:00,118.52,118.54,118.5,118.5,10051.0,113.9745,113.9937,113.9553,113.9553,10051.0
2017-02-27 12:35:00,118.51,118.55,118.46,118.55,3039.0,113.9649,114.0033,113.9168,114.0033,3039.0
2017-02-27 12:40:00,118.55,118.66,118.55,118.65,2256.0,114.0033,114.1091,114.0033,114.0995,2256.0
2017-02-27 12:45:00,118.64,118.79,118.64,118.76,4465.0,114.0899,114.2341,114.0899,114.2053,4465.0
2017-02-27 12:50:00,118.78,118.82,118.69,118.72,4392.0,114.2245,114.263,114.138,114.1668,4392.0
2017-02-27 12:55:00,118.76,118.79,118.68,118.68,7209.0,114.2053,114.2341,114.1284,114.1284,7209.0
2017-02-27 13:00:00,118.67,118.79,118.67,118.71,3191.0,114.1187,114.2341,114.1187,114.1572,3191.0
2017-02-27 13:05:00,118.71,118.76,118.69,118.73,2500.0,114.1572,114.2053,114.138,114.1764,2500.0
2017-02-27 13:10:00,118.78,118.79,118.74,118.74,5003.0,114.2245,114.2341,114.1861,114.1861,5003.0
2017-02-27 13:15:00,118.75,118.78,118.73,118.74,3316.0,114.1957,114.2245,114.1764,114.1861,3316.0
2017-02-27 13:20:00,118.75,118.81,118.74,118.8,2600.0,114.1957,114.2534,114.1861,114.2438,2600.0
2017-02-27 13:25:00,118.82,118.84,118.79,118.83,3000.0,114.263,114.2822,114.2341,114.2726,3000.0
2017-02-27 13:30:00,118.84,118.97,118.84,118.9,6808.0,114.2822,114.4072,114.2822,114.3399,6808.0
2017-02-27 13:35:00,118.89,118.95,118.89,118.92,15009.0,114.3303,114.388,114.3303,114.3591,15009.0
2017-02-27 13:40:00,118.95,118.95,118.86,118.87,4134.0,114.388,114.388,114.3015,114.3111,4134.0
2017-02-27 13:45:00,118.88,118.96,118.82,118.89,6111.0,114.3207,114.3976,114.263,114.3303,6111.0
2017-02-27 13:50:00,118.89,118.89,118.78,118.78,1500.0,114.3303,114.3303,114.2245,114.2245,1500.0
2017-02-27 13:55:00,118.83,118.88,118.81,118.81,4102.0,114.2726,114.3207,114.2534,114.2534,4102.0
2017-02-27 14:00:00,118.84,118.86,118.75,118.76,3755.0,114.2822,114.3015,114.1957,114.2053,3755.0
2017-02-27 14:05:00,118.78,118.81,118.72,118.81,4545.0,114.2245,114.2534,114.1668,114.2534,4545.0
2017-02-27 14:10:00,118.82,118.88,118.76,118.76,2785.0,114.263,114.3207,114.2053,114.2053,2785.0
2017-02-27 14:15:00,118.77,118.83,118.75,118.83,1800.0,114.2149,114.2726,114.1957,114.2726,1800.0
2017-02-27 14:20:00,118.84,118.84,118.77,118.79,2817.0,114.2822,114.2822,114.2149,114.2341,2817.0
2017-02-27 14:25:00,118.82,118.91,118.82,118.85,2100.0,114.263,114.3495,114.263,114.2918,2100.0
2017-02-27 14:30:00,118.84,118.9,118.82,118.83,3428.0,114.2822,114.3399,114.263,114.2726,3428.0
2017-02-27 14:35:00,118.83,118.9,118.79,118.83,7632.0,114.2726,114.3399,114.2341,114.2726,7632.0
2017-02-27 14:40:00,118.85,118.87,118.84,118.87,4280.0,114.2918,114.3111,114.2822,114.3111,4280.0
2017-02-27 14:45:00,118.87,118.89,118.82,118.89,5463.0,114.3111,114.3303,114.263,114.3303,5463.0
2017-02-27 14:50:00,118.89,118.89,118.8,118.8,6283.0,114.3303,114.3303,114.2438,114.2438,6283.0
2017-02-27 14:55:00,118.8,118.81,118.7,118.71,6797.0,114.2438,114.2534,114.1476,114.1572,6797.0
2017-02-27 15:00:00,118.7,118.78,118.7,118.74,5101.0,114.1476,114.2245,114.1476,114.1861,5101.0
2017-02-27 15:05:00,118.74,118.78,118.71,118.73,8350.0,114.1861,114.2245,114.1572,114.1764,8350.0
2017-02-27 15:10:00,118.73,118.74,118.68,118.72,5636.0,114.1764,114.1861,114.1284,114.1668,5636.0
2017-02-27 15:15:00,118.71,118.72,118.64,118.64,6831.0,114.1572,114.1668,114.0899,114.0899,6831.0
2017-02-27 15:20:00,118.64,118.68,118.63,118.65,7429.0,114.0899,114.1284,114.0803,114.0995,7429.0
2017-02-27 15:25:00,118.66,118.71,118.63,118.65,18141.0,114.1091,114.1572,114.0803,114.0995,18141.0
2017-02-27 15:30:00,118.64,118.67,118.57,118.62,19924.0,114.0899,114.1187,114.0226,114.0707,19924.0
2017-02-27 15:35:00,118.62,118.68,118.62,118.68,11524.0,114.0707,114.1284,114.0707,114.1284,11524.0
2017-02-27 15:40:00,118.68,118.73,118.66,118.68,14728.0,114.1284,114.1764,114.1091,114.1284,14728.0
2017-02-27 15:45:00,118.67,118.67,118.56,118.57,26916.0,114.1187,114.1187,114.013,114.0226,26916.0
2017-02-27 15:50:00,118.58,118.73,118.57,118.67,25050.0,114.0322,114.1764,114.0226,114.1187,25050.0
2017-02-27 15:55:00,118.67,118.73,118.64,118.69,48478.0,114.1187,114.1764,114.0899,114.138,48478.0
2017-02-28 09:30:00,119.03,119.7,118.95,119.51,64014.0,114.4649,115.1092,114.388,114.9265,64014.0
2017-02-28 09:35:00,119.45,119.47,118.87,119.35,28766.0,114.8688,114.8881,114.3111,114.7727,28766.0
2017-02-28 09:40:00,119.35,119.97,119.32,119.74,23118.0,114.7727,115.3689,114.7438,115.1477,23118.0
2017-02-28 09:45:00,119.68,119.74,119.4,119.56,22217.0,115.09,115.1477,114.8207,114.9746,22217.0
2017-02-28 09:50:00,119.56,119.8,119.54,119.8,46886.0,114.9746,115.2054,114.9554,115.2054,46886.0
2017-02-28 09:55:00,119.79,119.95,119.76,119.85,30798.0,115.1958,115.3496,115.1669,115.2535,30798.0
2017-02-28 10:00:00,119.77,119.8,119.63,119.77,19794.0,115.1766,115.2054,115.0419,115.1766,19794.0
2017-02-28 10:05:00,119.78,119.85,119.73,119.75,10607.0,115.1862,115.2535,115.1381,115.1573,10607.0
2017-02-28 10:10:00,119.76,119.76,119.51,119.6,6949.0,115.1669,115.1669,114.9265,115.0131,6949.0
2017-02-28 10:15:00,119.61,119.69,119.46,119.46,19983.0,115.0227,115.0996,114.8784,114.8784,19983.0
2017-02-28 10:20:00,119.47,119.52,119.37,119.37,10900.0,114.8881,114.9361,114.7919,114.7919,10900.0
2017-02-28 10:25:00,119.36,119.54,119.35,119.5,14100.0,114.7823,114.9554,114.7727,114.9169,14100.0
2017-02-28 10:30:00,119.49,119.5,119.26,119.27,8069.0,114.9073,114.9169,114.6861,114.6957,8069.0
2017-02-28 10:35:00,119.27,119.32,119.21,119.21,6550.0,114.6957,114.7438,114.638,114.638,6550.0
2017-02-28 10:40:00,119.15,119.17,118.98,118.98,7306.0,114.5803,114.5996,114.4168,114.4168,7306.0
2017-02-28 10:45:00,118.98,119.26,118.9,119.26,98445.0,114.4168,114.6861,114.3399,114.6861,98445.0
2017-02-28 10:50:00,119.27,119.3,119.14,119.15,15030.0,114.6957,114.7246,114.5707,114.5803,15030.0
2017-02-28 10:55:00,119.14,119.18,119.01,119.03,15530.0,114.5707,114.6092,114.4457,114.4649,15530.0
2017-02-28 11:00:00,119.04,119.04,118.84,118.89,11005.0,114.4745,114.4745,114.2822,114.3303,11005.0
2017-02-28 11:05:00,118.87,119.01,118.87,118.95,6500.0,114.3111,114.4457,114.3111,114.388,6500.0
2017-02-28 11:10:00,118.96,119.04,118.94,119.04,4775.0,114.3976,114.4745,114.3784,114.4745,4775.0
2017-02-28 11:15:00,119.04,119.14,119.0,119.13,5000.0,114.4745,114.5707,114.4361,114.5611,5000.0
2017-02-28 11:20:00,119.11,119.34,119.11,119.33,12251.0,114.5419,114.763,114.5419,114.7534,12251.0
2017-02-28 11:25:00,119.29,119.31,119.12,119.13,6187.0,114.715,114.7342,114.5515,114.5611,6187.0
2017-02-28 11:30:00,119.09,119.13,119.01,119.06,4093.0,114.5226,114.5611,114.4457,114.4938,4093.0
2017-02-28 11:35:00,119.06,119.16,119.02,119.08,7017.0,114.4938,114.5899,114.4553,114.513,7017.0
2017-02-28 11:40:00,119.07,119.07,118.98,118.98,6820.0,114.5034,114.5034,114.4168,114.4168,6820.0
2017-02-28 11:45:00,118.97,119.12,118.9,119.04,11470.0,114.4072,114.5515,114.3399,114.4745,11470.0
2017-02-28 11:50:00,119.05,119.12,119.04,119.12,1400.0,114.4842,114.5515,114.4745,114.5515,1400.0
2017-02-28 11:55:00,119.09,119.1,118.87,118.87,37428.0,114.5226,114.5322,114.3111,114.3111,37428.0
2017-02-28 12:00:00,118.84,118.93,118.8,118.93,5661.0,114.2822,114.3688,114.2438,114.3688,5661.0
2017-02-28 12:05:00,118.91,118.91,118.67,118.75,8006.0,114.3495,114.3495,114.1187,114.1957,8006.0
2017-02-28 12:10:00,118.73,118.79,118.71,118.74,4849.0,114.1764,114.2341,114.1572,114.1861,4849.0
2017-02-28 12:15:00,118.74,118.9,118.74,118.9,9425.0,114.1861,114.3399,114.1861,114.3399,9425.0
2017-02-28 12:20:00,118.9,118.9,118.75,118.76,10800.0,114.3399,114.3399,114.1957,114.2053,10800.0
2017-02-28 12:25:00,118.78,118.86,118.67,118.84,11228.0,114.2245,114.3015,114.1187,114.2822,11228.0
2017-02-28 12:30:00,118.82,118.87,118.78,118.84,11267.0,114.263,114.3111,114.2245,114.2822,11267.0
2017-02-28 12:35:00,118.83,118.83,118.63,118.63,11223.0,114.2726,114.2726,114.0803,114.0803,11223.0
2017-02-28 12:40:00,118.64,118.65,118.55,118.6,17304.0,114.0899,114.0995,114.0033,114.0514,17304.0
2017-02-28 12:45:00,118.56,118.74,118.56,118.73,10905.0,114.013,114.1861,114.013,114.1764,10905.0
2017-02-28 12:50:00,118.72,118.88,118.7,118.82,8600.0,114.1668,114.3207,114.1476,114.263,8600.0
2017-02-28 12:55:00,118.79,118.81,118.74,118.74,3400.0,114.2341,114.2534,114.1861,114.1861,3400.0
2017-02-28 13:00:00,118.75,118.89,118.74,118.81,9623.0,114.1957,114.3303,114.1861,114.2534,9623.0
2017-02-28 13:05:00,118.83,119.01,118.8,118.91,40504.0,114.2726,114.4457,114.2438,114.3495,40504.0
2017-02-28 13:10:00,118.92,118.97,118.86,118.87,7324.0,114.3591,114.4072,114.3015,114.3111,7324.0
2017-02-28 13:15:00,118.83,118.89,118.83,118.87,8200.0,114.2726,114.3303,114.2726,114.3111,8200.0
2017-02-28 13:20:00,118.87,118.88,118.75,118.79,9853.0,114.3111,114.3207,114.1957,114.2341,9853.0
2017-02-28 13:25:00,118.84,118.84,118.73,118.73,3782.0,114.2822,114.2822,114.1764,114.1764,3782.0
2017-02-28 13:30:00,118.78,118.81,118.76,118.79,4116.0,114.2245,114.2534,114.2053,114.2341,4116.0
2017-02-28 13:35:00,118.79,118.79,118.68,118.71,5443.0,114.2341,114.2341,114.1284,114.1572,5443.0
2017-02-28 13:40:00,118.7,118.74,118.66,118.72,3220.0,114.1476,114.1861,114.1091,114.1668,3220.0
2017-02-28 13:45:00,118.72,118.76,118.64,118.76,6270.0,114.1668,114.2053,114.0899,114.2053,6270.0
2017-02-28 13:50:00,118.77,118.81,118.74,118.77,5730.0,114.2149,114.2534,114.1861,114.2149,5730.0
2017-02-28 13:55:00,118.77,118.77,118.65,118.71,4379.0,114.2149,114.2149,114.0995,114.1572,4379.0
2017-02-28 14:00:00,118.72,118.73,118.67,118.67,8325.0,114.1668,114.1764,114.1187,114.1187,8325.0
2017-02-28 14:05:00,118.68,118.68,118.5,118.52,8742.0,114.1284,114.1284,113.9553,113.9745,8742.0
2017-02-28 14:10:00,118.51,118.75,118.5,118.59,21218.0,113.9649,114.1957,113.9553,114.0418,21218.0
2017-02-28 14:15:00,118.62,118.66,118.57,118.57,5232.0,114.0707,114.1091,114.0226,114.0226,5232.0
2017-02-28 14:20:00,118.58,118.62,118.57,118.57,5046.0,114.0322,114.0707,114.0226,114.0226,5046.0
2017-02-28 14:25:00,118.59,118.68,118.59,118.66,8515.0,114.0418,114.1284,114.0418,114.1091,8515.0
2017-02-28 14:30:00,118.68,118.79,118.68,118.76,15850.0,114.1284,114.2341,114.1284,114.2053,15850.0
2017-02-28 14:35:00,118.76,118.77,118.7,118.77,14403.0,114.2053,114.2149,114.1476,114.2149,14403.0
2017-02-28 14:40:00,118.75,118.82,118.71,118.72,17410.0,114.1957,114.263,114.1572,114.1668,17410.0
2017-02-28 14:45:00,118.73,118.82,118.72,118.82,7336.0,114.1764,114.263,114.1668,114.263,7336.0
2017-02-28 14:50:00,118.84,118.85,118.81,118.82,7863.0,114.2822,114.2918,114.2534,114.263,7863.0
2017-02-28 14:55:00,118.81,118.88,118.8,118.86,8098.0,114.2534,114.3207,114.2438,114.3015,8098.0
2017-02-28 15:00:00,118.86,118.89,118.84,118.88,10797.0,114.3015,114.3303,114.2822,114.3207,10797.0
2017-02-28 15:05:00,118.88,118.88,118.84,118.88,19431.0,114.3207,114.3207,114.2822,114.3207,19431.0
2017-02-28 15:10:00,118.88,118.92,118.86,118.91,20383.0,114.3207,114.3591,114.3015,114.3495,20383.0
2017-02-28 15:15:00,118.93,119.0,118.89,119.0,12431.0,114.3688,114.4361,114.3303,114.4361,12431.0
2017-02-28 15:20:00,118.98,119.01,118.85,118.88,40097.0,114.4168,114.4457,114.2918,114.3207,40097.0
2017-02-28 15:25:00,118.89,118.97,118.87,118.88,38278.0,114.3303,114.4072,114.3111,114.3207,38278.0
2017-02-28 15:30:00,118.92,118.92,118.82,118.85,45599.0,114.3591,114.3591,114.263,114.2918,45599.0
2017-02-28 15:35:00,118.86,118.86,118.82,118.84,36513.0,114.3015,114.3015,114.263,114.2822,36513.0
2017-02-28 15:40:00,118.84,118.94,118.84,118.92,19227.0,114.2822,114.3784,114.2822,114.3591,19227.0
2017-02-28 15:45:00,118.93,119.01,118.91,118.95,39087.0,114.3688,114.4457,114.3495,114.388,39087.0
2017-02-28 15:50:00,118.96,119.03,118.93,118.93,72443.0,114.3976,114.4649,114.3688,114.3688,72443.0
2017-02-28 15:55:00,118.94,119.11,118.92,119.04,129584.0,114.3784,114.5419,114.3591,114.4745,129584.0
2017-03-01 09:30:00,119.81,119.81,118.51,118.67,72410.0,115.215,115.215,113.9649,114.1187,72410.0
2017-03-01 09:35:00,118.69,119.21,118.68,119.06,26236.0,114.138,114.638,114.1284,114.4938,26236.0
2017-03-01 09:40:00,119.06,119.06,118.6,118.6,22331.0,114.4938,114.4938,114.0514,114.0514,22331.0
2017-03-01 09:45:00,118.53,118.78,118.53,118.7,21972.0,113.9841,114.2245,113.9841,114.1476,21972.0
2017-03-01 09:50:00,118.76,118.79,118.45,118.5,19326.0,114.2053,114.2341,113.9072,113.9553,19326.0
2017-03-01 09:55:00,118.54,118.72,118.49,118.59,17590.0,113.9937,114.1668,113.9456,114.0418,17590.0
2017-03-01 10:00:00,118.53,118.64,118.52,118.61,26376.0,113.9841,114.0899,113.9745,114.061,26376.0
2017-03-01 10:05:00,118.56,118.6,118.36,118.39,30248.0,114.013,114.0514,113.8206,113.8495,30248.0
2017-03-01 10:10:00,118.39,118.48,118.27,118.41,36992.0,113.8495,113.936,113.7341,113.8687,36992.0
2017-03-01 10:15:00,118.4,118.42,117.95,118.04,24974.0,113.8591,113.8783,113.4264,113.5129,24974.0
2017-03-01 10:20:00,118.08,118.25,118.05,118.23,12503.0,113.5514,113.7148,113.5225,113.6956,12503.0
2017-03-01 10:25:00,118.21,118.24,118.17,118.2,43017.0,113.6764,113.7052,113.6379,113.6668,43017.0
2017-03-01 10:30:00,118.22,118.35,118.15,118.24,36332.0,113.686,113.811,113.6187,113.7052,36332.0
2017-03-01 10:35:00,118.21,118.44,118.2,118.3,13184.0,113.6764,113.8976,113.6668,113.7629,13184.0
2017-03-01 10:40:00,118.32,118.47,118.32,118.47,11806.0,113.7822,113.9264,113.7822,113.9264,11806.0
2017-03-01 10:45:00,118.44,118.64,118.43,118.62,15086.0,113.8976,114.0899,113.8879,114.0707,15086.0
2017-03-01 10:50:00,118.64,118.69,118.56,118.59,12940.0,114.0899,114.138,114.013,114.0418,12940.0
2017-03-01 10:55:00,118.59,118.96,118.58,118.96,15493.0,114.0418,114.3976,114.0322,114.3976,15493.0
2017-03-01 11:00:00,118.95,118.97,118.78,118.82,17360.0,114.388,114.4072,114.2245,114.263,17360.0
2017-03-01 11:05:00,118.86,119.14,118.84,119.13,29918.0,114.3015,114.5707,114.2822,114.5611,29918.0
2017-03-01 11:10:00,119.1,119.32,118.98,119.32,35890.0,114.5322,114.7438,114.4168,114.7438,35890.0
2017-03-01 11:15:00,119.31,119.47,119.28,119.44,22501.0,114.7342,114.8881,114.7053,114.8592,22501.0
2017-03-01 11:20:00,119.44,119.47,119.34,119.47,23689.0,114.8592,114.8881,114.763,114.8881,23689.0
2017-03-01 11:25:00,119.46,119.76,119.45,119.69,39338.0,114.8784,115.1669,114.8688,115.0996,39338.0
2017-03-01 11:30:00,119.69,119.7,119.39,119.39,6757.0,115.0996,115.1092,114.8111,114.8111,6757.0
2017-03-01 11:35:00,119.4,119.4,119.25,119.28,3846.0,114.8207,114.8207,114.6765,114.7053,3846.0
2017-03-01 11:40:00,119.26,119.31,119.17,119.31,8491.0,114.6861,114.7342,114.5996,114.7342,8491.0
2017-03-01 11:45:00,119.31,119.44,119.25,119.42,10955.0,114.7342,114.8592,114.6765,114.84,10955.0
2017-03-01 11:50:00,119.42,119.47,119.36,119.41,6500.0,114.84,114.8881,114.7823,114.8304,6500.0
2017-03-01 11:55:00,119.41,119.47,119.35,119.47,10859.0,114.8304,114.8881,114.7727,114.8881,10859.0
2017-03-01 12:00:00,119.49,119.8,119.43,119.8,24075.0,114.9073,115.2054,114.8496,115.2054,24075.0
2017-03-01 12:05:00,119.78,119.83,119.74,119.8,8037.0,115.1862,115.2342,115.1477,115.2054,8037.0
2017-03-01 12:10:00,119.8,120.03,119.79,120.02,35455.0,115.2054,115.4266,115.1958,115.417,35455.0
2017-03-01 12:15:00,120.01,120.07,119.93,120.07,18653.0,115.4073,115.465,115.3304,115.465,18653.0
2017-03-01 12:20:00,120.07,120.25,120.05,120.18,24118.0,115.465,115.6381,115.4458,115.5708,24118.0
2017-03-01 12:25:00,120.18,120.23,120.05,120.12,13780.0,115.5708,115.6189,115.4458,115.5131,13780.0
2017-03-01 12:30:00,120.12,120.13,119.99,120.09,14431.0,115.5131,115.5227,115.3881,115.4843,14431.0
2017-03-01 12:35:00,120.12,120.17,120.03,120.05,19408.0,115.5131,115.5612,115.4266,115.4458,19408.0
2017-03-01 12:40:00,120.02,120.05,119.93,119.97,10096.0,115.417,115.4458,115.3304,115.3689,10096.0
2017-03-01 12:45:00,119.99,120.12,119.99,120.11,8431.0,115.3881,115.5131,115.3881,115.5035,8431.0
2017-03-01 12:50:00,120.12,120.12,119.89,119.89,8356.0,115.5131,115.5131,115.2919,115.2919,8356.0
2017-03-01 12:55:00,119.9,120.1,119.88,120.09,6112.0,115.3016,115.4939,115.2823,115.4843,6112.0
2017-03-01 13:00:00,120.07,120.12,120.03,120.04,7506.0,115.465,115.5131,115.4266,115.4362,7506.0
2017-03-01 13:05:00,120.03,120.05,119.94,119.94,3200.0,115.4266,115.4458,115.34,115.34,3200.0
2017-03-01 13:10:00,119.95,119.95,119.81,119.94,7447.0,115.3496,115.3496,115.215,115.34,7447.0
2017-03-01 13:15:00,119.91,119.94,119.87,119.89,10848.0,115.3112,115.34,115.2727,115.2919,10848.0
2017-03-01 13:20:00,119.9,119.98,119.88,119.91,12502.0,115.3016,115.3785,115.2823,115.3112,12502.0
2017-03-01 13:25:00,119.9,119.95,119.87,119.91,8647.0,115.3016,115.3496,115.2727,115.3112,8647.0
2017-03-01 13:30:00,119.9,119.94,119.83,119.84,8282.0,115.3016,115.34,115.2342,115.2439,8282.0
2017-03-01 13:35:00,119.88,119.91,119.84,119.89,5000.0,115.2823,115.3112,115.2439,115.2919,5000.0
2017-03-01 13:40:00,119.85,119.96,119.84,119.92,7681.0,115.2535,115.3593,115.2439,115.3208,7681.0
2017-03-01 13:45:00,119.94,120.09,119.94,120.07,8727.0,115.34,115.4843,115.34,115.465,8727.0
2017-03-01 13:50:00,120.1,120.14,120.04,120.1,7607.0,115.4939,115.5324,115.4362,115.4939,7607.0
2017-03-01 13:55:00,120.12,120.14,120.08,120.08,4834.0,115.5131,115.5324,115.4747,115.4747,4834.0
2017-03-01 14:00:00,120.06,120.07,119.94,119.95,7400.0,115.4554,115.465,115.34,115.3496,7400.0
2017-03-01 14:05:00,119.97,119.99,119.86,119.87,5600.0,115.3689,115.3881,115.2631,115.2727,5600.0
2017-03-01 14:10:00,119.85,119.92,119.81,119.92,9748.0,115.2535,115.3208,115.215,115.3208,9748.0
2017-03-01 14:15:00,119.97,120.09,119.95,120.05,7354.0,115.3689,115.4843,115.3496,115.4458,7354.0
2017-03-01 14:20:00,120.06,120.1,120.01,120.02,6922.0,115.4554,115.4939,115.4073,115.417,6922.0
2017-03-01 14:25:00,120.03,120.12,120.01,120.06,12003.0,115.4266,115.5131,115.4073,115.4554,12003.0
2017-03-01 14:30:00,120.06,120.28,120.05,120.19,23773.0,115.4554,115.667,115.4458,115.5804,23773.0
2017-03-01 14:35:00,120.21,120.22,120.12,120.16,8639.0,115.5997,115.6093,115.5131,115.5516,8639.0
2017-03-01 14:40:00,120.13,120.16,120.1,120.16,5620.0,115.5227,115.5516,115.4939,115.5516,5620.0
2017-03-01 14:45:00,120.15,120.38,120.14,120.36,33621.0,115.542,115.7632,115.5324,115.7439,33621.0
2017-03-01 14:50:00,120.36,120.5,120.34,120.38,21140.0,115.7439,115.8786,115.7247,115.7632,21140.0
2017-03-01 14:55:00,120.38,120.47,120.37,120.47,11720.0,115.7632,115.8497,115.7535,115.8497,11720.0
2017-03-01 15:00:00,120.47,120.48,120.32,120.35,21669.0,115.8497,115.8593,115.7055,115.7343,21669.0
2017-03-01 15:05:00,120.34,120.35,120.23,120.23,16160.0,115.7247,115.7343,115.6189,115.6189,16160.0
2017-03-01 15:10:00,120.23,120.32,120.22,120.29,10684.0,115.6189,115.7055,115.6093,115.6766,10684.0
2017-03-01 15:15:00,120.29,120.4,120.22,120.38,15172.0,115.6766,115.7824,115.6093,115.7632,15172.0
2017-03-01 15:20:00,120.37,120.55,120.37,120.53,29518.0,115.7535,115.9266,115.7535,115.9074,29518.0
2017-03-01 15:25:00,120.54,120.57,120.4,120.42,13765.0,115.917,115.9459,115.7824,115.8016,13765.0
2017-03-01 15:30:00,120.42,120.44,120.33,120.35,22212.0,115.8016,115.8209,115.7151,115.7343,22212.0
2017-03-01 15:35:00,120.38,120.56,120.38,120.56,30172.0,115.7632,115.9363,115.7632,115.9363,30172.0
2017-03-01 15:40:00,120.57,120.66,120.55,120.64,21329.0,115.9459,116.0324,115.9266,116.0132,21329.0
2017-03-01 15:45:00,120.65,120.68,120.59,120.6,30961.0,116.0228,116.0517,115.9651,115.9747,30961.0
2017-03-01 15:50:00,120.59,120.69,120.54,120.55,42711.0,115.9651,116.0613,115.917,115.9266,42711.0
2017-03-01 15:55:00,120.56,120.6,120.38,120.45,102008.0,115.9363,115.9747,115.7632,115.8305,102008.0
2017-03-02 09:30:00,120.22,120.27,119.86,119.87,17049.0,115.6093,115.6574,115.2631,115.2727,17049.0
2017-03-02 09:35:00,119.86,120.17,119.82,120.17,37847.0,115.2631,115.5612,115.2246,115.5612,37847.0
2017-03-02 09:40:00,120.27,120.27,119.99,120.08,14622.0,115.6574,115.6574,115.3881,115.4747,14622.0
2017-03-02 09:45:00,120.08,120.26,120.07,120.2,18214.0,115.4747,115.6478,115.465,115.5901,18214.0
2017-03-02 09:50:00,120.16,120.16,120.01,120.03,10508.0,115.5516,115.5516,115.4073,115.4266,10508.0
2017-03-02 09:55:00,120.05,120.2,120.05,120.13,13723.0,115.4458,115.5901,115.4458,115.5227,13723.0
2017-03-02 10:00:00,120.11,120.23,120.04,120.21,9202.0,115.5035,115.6189,115.4362,115.5997,9202.0
2017-03-02 10:05:00,120.23,120.46,120.21,120.35,11944.0,115.6189,115.8401,115.5997,115.7343,11944.0
2017-03-02 10:10:00,120.33,120.33,120.11,120.18,6140.0,115.7151,115.7151,115.5035,115.5708,6140.0
2017-03-02 10:15:00,120.2,120.44,120.15,120.44,9533.0,115.5901,115.8209,115.542,115.8209,9533.0
2017-03-02 10:20:00,120.46,120.46,120.26,120.3,16682.0,115.8401,115.8401,115.6478,115.6862,16682.0
2017-03-02 10:25:00,120.34,120.48,120.34,120.4,10739.0,115.7247,115.8593,115.7247,115.7824,10739.0
2017-03-02 10:30:00,120.38,120.43,120.29,120.4,6452.0,115.7632,115.8112,115.6766,115.7824,6452.0
2017-03-02 10:35:00,120.36,120.39,120.21,120.21,8935.0,115.7439,115.7728,115.5997,115.5997,8935.0
2017-03-02 10:40:00,120.22,120.24,120.12,120.19,10145.0,115.6093,115.6285,115.5131,115.5804,10145.0
2017-03-02 10:45:00,120.17,120.17,119.96,119.96,6777.0,115.5612,115.5612,115.3593,115.3593,6777.0
2017-03-02 10:50:00,120.0,120.08,119.95,119.95,7361.0,115.3977,115.4747,115.3496,115.3496,7361.0
2017-03-02 10:55:00,119.95,119.95,119.66,119.73,10655.0,115.3496,115.3496,115.0708,115.1381,10655.0
2017-03-02 11:00:00,119.69,119.72,119.61,119.69,5300.0,115.0996,115.1285,115.0227,115.0996,5300.0
2017-03-02 11:05:00,119.67,119.67,119.46,119.51,7319.0,115.0804,115.0804,114.8784,114.9265,7319.0
2017-03-02 11:10:00,119.53,119.53,119.28,119.31,7728.0,114.9458,114.9458,114.7053,114.7342,7728.0
2017-03-02 11:15:00,119.31,119.32,119.23,119.26,3300.0,114.7342,114.7438,114.6573,114.6861,3300.0
2017-03-02 11:20:00,119.31,119.49,119.3,119.45,3364.0,114.7342,114.9073,114.7246,114.8688,3364.0
2017-03-02 11:25:00,119.46,119.52,119.31,119.31,6805.0,114.8784,114.9361,114.7342,114.7342,6805.0
2017-03-02 11:30:00,119.33,119.39,119.17,119.19,7540.0,114.7534,114.8111,114.5996,114.6188,7540.0
2017-03-02 11:35:00,119.19,119.21,119.12,119.17,3705.0,114.6188,114.638,114.5515,114.5996,3705.0
2017-03-02 11:40:00,119.19,119.24,119.14,119.23,3494.0,114.6188,114.6669,114.5707,114.6573,3494.0
2017-03-02 11:45:00,119.24,119.48,119.21,119.46,5867.0,114.6669,114.8977,114.638,114.8784,5867.0
2017-03-02 11:50:00,119.45,119.51,119.29,119.33,16053.0,114.8688,114.9265,114.715,114.7534,16053.0
2017-03-02 11:55:00,119.37,119.4,119.25,119.26,4994.0,114.7919,114.8207,114.6765,114.6861,4994.0
2017-03-02 12:00:00,119.3,119.34,119.2,119.27,11335.0,114.7246,114.763,114.6284,114.6957,11335.0
2017-03-02 12:05:00,119.3,119.3,119.1,119.12,9110.0,114.7246,114.7246,114.5322,114.5515,9110.0
2017-03-02 12:10:00,119.1,119.11,119.03,119.03,13500.0,114.5322,114.5419,114.4649,114.4649,13500.0
2017-03-02 12:15:00,119.07,119.12,119.02,119.02,7949.0,114.5034,114.5515,114.4553,114.4553,7949.0
2017-03-02 12:20:00,119.02,119.02,118.94,118.94,6575.0,114.4553,114.4553,114.3784,114.3784,6575.0
2017-03-02 12:25:00,118.92,118.99,118.92,118.95,4800.0,114.3591,114.4265,114.3591,114.388,4800.0
2017-03-02 12:30:00,118.95,118.98,118.91,118.95,7859.0,114.388,114.4168,114.3495,114.388,7859.0
2017-03-02 12:35:00,118.97,119.0,118.95,118.95,7901.0,114.4072,114.4361,114.388,114.388,7901.0
2017-03-02 12:40:00,118.95,119.01,118.94,119.01,5757.0,114.388,114.4457,114.3784,114.4457,5757.0
2017-03-02 12:45:00,119.0,119.01,118.89,118.93,7210.0,114.4361,114.4457,114.3303,114.3688,7210.0
2017-03-02 12:50:00,118.94,119.02,118.92,119.01,6843.0,114.3784,114.4553,114.3591,114.4457,6843.0
2017-03-02 12:55:00,119.01,119.02,118.89,118.91,9151.0,114.4457,114.4553,114.3303,114.3495,9151.0
2017-03-02 13:00:00,118.9,118.92,118.77,118.78,12830.0,114.3399,114.3591,114.2149,114.2245,12830.0
2017-03-02 13:05:00,118.79,118.82,118.75,118.82,7617.0,114.2341,114.263,114.1957,114.263,7617.0
2017-03-02 13:10:00,118.8,118.81,118.77,118.8,6600.0,114.2438,114.2534,114.2149,114.2438,6600.0
2017-03-02 13:15:00,118.81,118.81,118.69,118.69,12942.0,114.2534,114.2534,114.138,114.138,12942.0
2017-03-02 13:20:00,118.69,118.7,118.64,118.67,6700.0,114.138,114.1476,114.0899,114.1187,6700.0
2017-03-02 13:25:00,118.67,118.7,118.66,118.7,6930.0,114.1187,114.1476,114.1091,114.1476,6930.0
2017-03-02 13:30:00,118.7,118.76,118.66,118.73,7558.0,114.1476,114.2053,114.1091,114.1764,7558.0
2017-03-02 13:35:00,118.74,118.74,118.61,118.61,20342.0,114.1861,114.1861,114.061,114.061,20342.0
2017-03-02 13:40:00,118.61,118.64,118.56,118.63,19766.0,114.061,114.0899,114.013,114.0803,19766.0
2017-03-02 13:45:00,118.63,118.84,118.63,118.84,4148.0,114.0803,114.2822,114.0803,114.2822,4148.0
2017-03-02 13:50:00,118.82,118.84,118.68,118.68,6516.0,114.263,114.2822,114.1284,114.1284,6516.0
2017-03-02 13:55:00,118.7,118.72,118.68,118.69,4134.0,114.1476,114.1668,114.1284,114.138,4134.0
2017-03-02 14:00:00,118.7,118.7,118.57,118.6,9799.0,114.1476,114.1476,114.0226,114.0514,9799.0
2017-03-02 14:05:00,118.59,118.73,118.58,118.73,9209.0,114.0418,114.1764,114.0322,114.1764,9209.0
2017-03-02 14:10:00,118.71,118.73,118.68,118.72,4400.0,114.1572,114.1764,114.1284,114.1668,4400.0
2017-03-02 14:15:00,118.74,118.74,118.68,118.69,8130.0,114.1861,114.1861,114.1284,114.138,8130.0
2017-03-02 14:20:00,118.68,118.92,118.68,118.92,7510.0,114.1284,114.3591,114.1284,114.3591,7510.0
2017-03-02 14:25:00,118.89,119.03,118.89,118.99,10145.0,114.3303,114.4649,114.3303,114.4265,10145.0
2017-03-02 14:30:00,119.01,119.01,118.88,118.94,15874.0,114.4457,114.4457,114.3207,114.3784,15874.0
2017-03-02 14:35:00,118.93,118.93,118.86,118.88,6200.0,114.3688,114.3688,114.3015,114.3207,6200.0
2017-03-02 14:40:00,118.9,118.98,118.9,118.95,9055.0,114.3399,114.4168,114.3399,114.388,9055.0
2017-03-02 14:45:00,118.94,118.97,118.92,118.97,6896.0,114.3784,114.4072,114.3591,114.4072,6896.0
2017-03-02 14:50:00,118.99,118.99,118.9,118.9,4617.0,114.4265,114.4265,114.3399,114.3399,4617.0
2017-03-02 14:55:00,118.9,118.9,118.87,118.89,5868.0,114.3399,114.3399,114.3111,114.3303,5868.0
2017-03-02 15:00:00,118.89,118.98,118.82,118.98,7807.0,114.3303,114.4168,114.263,114.4168,7807.0
2017-03-02 15:05:00,118.97,118.98,118.95,118.96,4500.0,114.4072,114.4168,114.388,114.3976,4500.0
2017-03-02 15:10:00,118.97,118.97,118.84,118.88,10491.0,114.4072,114.4072,114.2822,114.3207,10491.0
2017-03-02 15:15:00,118.88,118.88,118.61,118.73,12152.0,114.3207,114.3207,114.061,114.1764,12152.0
2017-03-02 15:20:00,118.72,118.84,118.71,118.81,8978.0,114.1668,114.2822,114.1572,114.2534,8978.0
2017-03-02 15:25:00,118.81,118.93,118.81,118.93,9060.0,114.2534,114.3688,114.2534,114.3688,9060.0
2017-03-02 15:30:00,118.92,118.96,118.84,118.9,12937.0,114.3591,114.3976,114.2822,114.3399,12937.0
2017-03-02 15:35:00,118.89,118.95,118.85,118.93,14618.0,114.3303,114.388,114.2918,114.3688,14618.0
2017-03-02 15:40:00,118.92,118.92,118.73,118.78,17734.0,114.3591,114.3591,114.1764,114.2245,17734.0
2017-03-02 15:45:00,118.78,118.92,118.77,118.86,28316.0,114.2245,114.3591,114.2149,114.3015,28316.0
2017-03-02 15:50:00,118.85,118.98,118.84,118.93,41265.0,114.2918,114.4168,114.2822,114.3688,41265.0
2017-03-02 15:55:00,118.93,118.98,118.86,118.92,94172.0,114.3688,114.4168,114.3015,114.3591,94172.0
2017-03-03 09:30:00,119.87,119.89,119.5,119.7,52219.0,115.2727,115.2919,114.9169,115.1092,52219.0
2017-03-03 09:35:00,119.7,119.98,119.55,119.94,14087.0,115.1092,115.3785,114.965,115.34,14087.0
2017-03-03 09:40:00,119.93,120.02,119.86,119.97,43608.0,115.3304,115.417,115.2631,115.3689,43608.0
2017-03-03 09:45:00,120.0,120.06,119.9,119.91,21907.0,115.3977,115.4554,115.3016,115.3112,21907.0
2017-03-03 09:50:00,119.91,120.09,119.85,119.9,34374.0,115.3112,115.4843,115.2535,115.3016,34374.0
2017-03-03 09:55:00,119.95,120.15,119.92,120.07,26807.0,115.3496,115.542,115.3208,115.465,26807.0
2017-03-03 10:00:00,120.07,120.44,120.07,120.42,35564.0,115.465,115.8209,115.465,115.8016,35564.0
2017-03-03 10:05:00,120.41,120.46,120.22,120.22,25577.0,115.792,115.8401,115.6093,115.6093,25577.0
2017-03-03 10:10:00,120.17,120.27,120.11,120.21,16942.0,115.5612,115.6574,115.5035,115.5997,16942.0
2017-03-03 10:15:00,120.21,120.39,120.19,120.22,23218.0,115.5997,115.7728,115.5804,115.6093,23218.0
2017-03-03 10:20:00,120.2,120.2,119.82,119.96,31214.0,115.5901,115.5901,115.2246,115.3593,31214.0
2017-03-03 10:25:00,120.01,120.01,119.7,119.71,32348.0,115.4073,115.4073,115.1092,115.1189,32348.0
2017-03-03 10:30:00,119.68,119.7,119.45,119.49,14841.0,115.09,115.1092,114.8688,114.9073,14841.0
2017-03-03 10:35:00,119.49,119.49,119.41,119.44,12393.0,114.9073,114.9073,114.8304,114.8592,12393.0
2017-03-03 10:40:00,119.41,119.74,119.41,119.74,11146.0,114.8304,115.1477,114.8304,115.1477,11146.0
2017-03-03 10:45:00,119.76,119.79,119.68,119.79,12660.0,115.1669,115.1958,115.09,115.1958,12660.0
2017-03-03 10:50:00,119.79,119.79,119.58,119.59,9925.0,115.1958,115.1958,114.9938,115.0035,9925.0
2017-03-03 10:55:00,119.6,119.62,119.52,119.54,4250.0,115.0131,115.0323,114.9361,114.9554,4250.0
2017-03-03 11:00:00,119.5,119.67,119.47,119.64,10446.0,114.9169,115.0804,114.8881,115.0515,10446.0
2017-03-03 11:05:00,119.7,119.78,119.7,119.75,12445.0,115.1092,115.1862,115.1092,115.1573,12445.0
2017-03-03 11:10:00,119.75,119.77,119.67,119.68,18275.0,115.1573,115.1766,115.0804,115.09,18275.0
2017-03-03 11:15:00,119.71,119.72,119.63,119.63,9115.0,115.1189,115.1285,115.0419,115.0419,9115.0
2017-03-03 11:20:00,119.63,119.66,119.6,119.63,8300.0,115.0419,115.0708,115.0131,115.0419,8300.0
2017-03-03 11:25:00,119.63,119.67,119.56,119.59,11493.0,115.0419,115.0804,114.9746,115.0035,11493.0
2017-03-03 11:30:00,119.58,119.65,119.56,119.65,12236.0,114.9938,115.0612,114.9746,115.0612,12236.0
2017-03-03 11:35:00,119.68,119.77,119.68,119.77,6100.0,115.09,115.1766,115.09,115.1766,6100.0
2017-03-03 11:40:00,119.75,119.77,119.63,119.64,10719.0,115.1573,115.1766,115.0419,115.0515,10719.0
2017-03-03 11:45:00,119.65,119.67,119.56,119.56,8351.0,115.0612,115.0804,114.9746,114.9746,8351.0
2017-03-03 11:50:00,119.57,119.61,119.51,119.52,10439.0,114.9842,115.0227,114.9265,114.9361,10439.0
2017-03-03 11:55:00,119.52,119.58,119.51,119.55,10869.0,114.9361,114.9938,114.9265,114.965,10869.0
2017-03-03 12:00:00,119.54,119.55,119.52,119.54,13330.0,114.9554,114.965,114.9361,114.9554,13330.0
2017-03-03 12:05:00,119.54,119.7,119.54,119.7,10696.0,114.9554,115.1092,114.9554,115.1092,10696.0
2017-03-03 12:10:00,119.71,119.73,119.68,119.73,9450.0,115.1189,115.1381,115.09,115.1381,9450.0
2017-03-03 12:15:00,119.7,119.75,119.66,119.67,6500.0,115.1092,115.1573,115.0708,115.0804,6500.0
2017-03-03 12:20:00,119.68,119.69,119.62,119.68,15700.0,115.09,115.0996,115.0323,115.09,15700.0
2017-03-03 12:25:00,119.65,119.79,119.65,119.75,18266.0,115.0612,115.1958,115.0612,115.1573,18266.0
2017-03-03 12:30:00,119.74,119.8,119.72,119.72,6656.0,115.1477,115.2054,115.1285,115.1285,6656.0
2017-03-03 12:35:00,119.73,119.75,119.65,119.65,6007.0,115.1381,115.1573,115.0612,115.0612,6007.0
2017-03-03 12:40:00,119.64,119.73,119.64,119.71,5300.0,115.0515,115.1381,115.0515,115.1189,5300.0
2017-03-03 12:45:00,119.7,119.7,119.57,119.65,17833.0,115.1092,115.1092,114.9842,115.0612,17833.0
2017-03-03 12:50:00,119.65,119.76,119.64,119.71,10733.0,115.0612,115.1669,115.0515,115.1189,10733.0
2017-03-03 12:55:00,119.7,119.75,119.69,119.73,6210.0,115.1092,115.1573,115.0996,115.1381,6210.0
2017-03-03 13:00:00,119.74,119.76,119.58,119.72,8900.0,115.1477,115.1669,114.9938,115.1285,8900.0
2017-03-03 13:05:00,119.73,119.88,119.71,119.83,9135.0,115.1381,115.2823,115.1189,115.2342,9135.0
2017-03-03 13:10:00,119.84,119.93,119.79,119.93,8001.0,115.2439,115.3304,115.1958,115.3304,8001.0
2017-03-03 13:15:00,119.91,119.93,119.88,119.92,6101.0,115.3112,115.3304,115.2823,115.3208,6101.0
2017-03-03 13:20:00,119.89,119.9,119.8,119.8,8026.0,115.2919,115.3016,115.2054,115.2054,8026.0
2017-03-03 13:25:00,119.81,119.89,119.78,119.78,12458.0,115.215,115.2919,115.1862,115.1862,12458.0
2017-03-03 13:30:00,119.78,119.81,119.68,119.68,20641.0,115.1862,115.215,115.09,115.09,20641.0
2017-03-03 13:35:00,119.7,119.74,119.68,119.72,7671.0,115.1092,115.1477,115.09,115.1285,7671.0
2017-03-03 13:40:00,119.7,119.79,119.69,119.79,13346.0,115.1092,115.1958,115.0996,115.1958,13346.0
2017-03-03 13:45:00,119.75,119.78,119.71,119.74,11836.0,115.1573,115.1862,115.1189,115.1477,11836.0
2017-03-03 13:50:00,119.75,119.75,119.66,119.66,20146.0,115.1573,115.1573,115.0708,115.0708,20146.0
2017-03-03 13:55:00,119.67,119.76,119.67,119.72,16376.0,115.0804,115.1669,115.0804,115.1285,16376.0
2017-03-03 14:00:00,119.7,119.87,119.69,119.82,15267.0,115.1092,115.2727,115.0996,115.2246,15267.0
2017-03-03 14:05:00,119.82,119.82,119.77,119.79,11213.0,115.2246,115.2246,115.1766,115.1958,11213.0
2017-03-03 14:10:00,119.79,119.79,119.69,119.73,11635.0,115.1958,115.1958,115.0996,115.1381,11635.0
2017-03-03 14:15:00,119.73,119.75,119.68,119.69,6391.0,115.1381,115.1573,115.09,115.0996,6391.0
2017-03-03 14:20:00,119.68,119.74,119.68,119.73,12289.0,115.09,115.1477,115.09,115.1381,12289.0
2017-03-03 14:25:00,119.74,119.78,119.65,119.71,46481.0,115.1477,115.1862,115.0612,115.1189,46481.0
2017-03-03 14:30:00,119.7,119.8,119.69,119.79,12244.0,115.1092,115.2054,115.0996,115.1958,12244.0
2017-03-03 14:35:00,119.8,119.8,119.73,119.76,26856.0,115.2054,115.2054,115.1381,115.1669,26856.0
2017-03-03 14:40:00,119.75,119.8,119.75,119.78,12361.0,115.1573,115.2054,115.1573,115.1862,12361.0
2017-03-03 14:45:00,119.79,119.81,119.75,119.79,12154.0,115.1958,115.215,115.1573,115.1958,12154.0
2017-03-03 14:50:00,119.76,119.82,119.76,119.81,6543.0,115.1669,115.2246,115.1669,115.215,6543.0
2017-03-03 14:55:00,119.81,119.9,119.77,119.9,25137.0,115.215,115.3016,115.1766,115.3016,25137.0
2017-03-03 15:00:00,119.9,119.98,119.9,119.91,16436.0,115.3016,115.3785,115.3016,115.3112,16436.0
2017-03-03 15:05:00,119.91,119.99,119.9,119.99,16800.0,115.3112,115.3881,115.3016,115.3881,16800.0
2017-03-03 15:10:00,119.99,120.04,119.97,120.01,10333.0,115.3881,115.4362,115.3689,115.4073,10333.0
2017-03-03 15:15:00,120.0,120.01,119.95,119.99,8899.0,115.3977,115.4073,115.3496,115.3881,8899.0
2017-03-03 15:20:00,119.99,120.06,119.99,120.03,9373.0,115.3881,115.4554,115.3881,115.4266,9373.0
2017-03-03 15:25:00,120.04,120.22,120.04,120.22,22350.0,115.4362,115.6093,115.4362,115.6093,22350.0
2017-03-03 15:30:00,120.2,120.22,120.03,120.05,32049.0,115.5901,115.6093,115.4266,115.4458,32049.0
2017-03-03 15:35:00,120.05,120.16,120.01,120.15,21373.0,115.4458,115.5516,115.4073,115.542,21373.0
2017-03-03 15:40:00,120.14,120.27,120.14,120.27,33764.0,115.5324,115.6574,115.5324,115.6574,33764.0
2017-03-03 15:45:00,120.27,120.29,120.13,120.25,45491.0,115.6574,115.6766,115.5227,115.6381,45491.0
2017-03-03 15:50:00,120.25,120.31,120.22,120.25,49443.0,115.6381,115.6958,115.6093,115.6381,49443.0
2017-03-03 15:55:00,120.24,120.26,120.05,120.12,68688.0,115.6285,115.6478,115.4458,115.5131,68688.0
2017-03-06 09:30:00,119.66,120.4,119.22,120.18,79704.0,115.0708,115.7824,114.6476,115.5708,79704.0
2017-03-06 09:35:00,120.09,120.4,119.87,120.35,29192.0,115.4843,115.7824,115.2727,115.7343,29192.0
2017-03-06 09:40:00,120.36,120.48,120.08,120.41,19855.0,115.7439,115.8593,115.4747,115.792,19855.0
2017-03-06 09:45:00,120.4,121.5,120.4,121.38,85867.0,115.7824,116.8402,115.7824,116.7248,85867.0
2017-03-06 09:50:00,121.36,121.5,121.12,121.13,36093.0,116.7056,116.8402,116.4748,116.4844,36093.0
2017-03-06 09:55:00,121.07,121.44,120.99,121.41,11409.0,116.4267,116.7825,116.3498,116.7537,11409.0
2017-03-06 10:00:00,121.4,121.4,121.23,121.27,14972.0,116.744,116.744,116.5806,116.619,14972.0
2017-03-06 10:05:00,121.18,121.5,121.18,121.49,39133.0,116.5325,116.8402,116.5325,116.8306,39133.0
2017-03-06 10:10:00,121.5,121.58,121.42,121.57,61546.0,116.8402,116.9171,116.7633,116.9075,61546.0
2017-03-06 10:15:00,121.58,121.7,121.32,121.35,61387.0,116.9171,117.0325,116.6671,116.696,61387.0
2017-03-06 10:20:00,121.36,121.63,121.24,121.53,37875.0,116.7056,116.9652,116.5902,116.8691,37875.0
2017-03-06 10:25:00,121.54,121.54,121.32,121.35,13260.0,116.8787,116.8787,116.6671,116.696,13260.0
2017-03-06 10:30:00,121.34,121.58,121.28,121.48,26249.0,116.6863,116.9171,116.6286,116.821,26249.0
2017-03-06 10:35:00,121.46,121.83,121.41,121.79,56724.0,116.8017,117.1575,116.7537,117.1191,56724.0
2017-03-06 10:40:00,121.79,121.92,121.59,121.92,38673.0,117.1191,117.2441,116.9267,117.2441,38673.0
2017-03-06 10:45:00,121.91,122.33,121.8,122.0,115823.0,117.2345,117.6384,117.1287,117.321,115823.0
2017-03-06 10:50:00,122.01,122.02,121.62,121.67,37131.0,117.3306,117.3403,116.9556,117.0037,37131.0
2017-03-06 10:55:00,121.77,121.91,121.66,121.91,25032.0,117.0998,117.2345,116.9941,117.2345,25032.0
2017-03-06 11:00:00,121.91,122.25,121.86,122.05,46436.0,117.2345,117.5614,117.1864,117.3691,46436.0
2017-03-06 11:05:00,122.09,122.18,121.96,122.15,21808.0,117.4076,117.4941,117.2826,117.4653,21808.0
2017-03-06 11:10:00,122.15,122.23,121.98,121.99,34159.0,117.4653,117.5422,117.3018,117.3114,34159.0
2017-03-06 11:15:00,121.99,122.13,121.87,122.01,11300.0,117.3114,117.446,117.196,117.3306,11300.0
2017-03-06 11:20:00,122.05,122.35,122.05,122.35,22686.0,117.3691,117.6576,117.3691,117.6576,22686.0
2017-03-06 11:25:00,122.36,122.45,122.21,122.21,33844.0,117.6672,117.7538,117.523,117.523,33844.0
2017-03-06 11:30:00,122.22,122.23,122.04,122.11,17356.0,117.5326,117.5422,117.3595,117.4268,17356.0
2017-03-06 11:35:00,122.13,122.27,122.03,122.25,22094.0,117.446,117.5807,117.3499,117.5614,22094.0
2017-03-06 11:40:00,122.23,122.24,122.16,122.17,9500.0,117.5422,117.5518,117.4749,117.4845,9500.0
2017-03-06 11:45:00,122.16,122.16,121.76,121.79,26775.0,117.4749,117.4749,117.0902,117.1191,26775.0
2017-03-06 11:50:00,121.84,121.84,121.69,121.72,8577.0,117.1672,117.1672,117.0229,117.0518,8577.0
2017-03-06 11:55:00,121.69,121.79,121.67,121.7,23940.0,117.0229,117.1191,117.0037,117.0325,23940.0
2017-03-06 12:00:00,121.67,121.7,121.55,121.61,12741.0,117.0037,117.0325,116.8883,116.946,12741.0
2017-03-06 12:05:00,121.57,121.59,121.33,121.42,22722.0,116.9075,116.9267,116.6767,116.7633,22722.0
2017-03-06 12:10:00,121.47,121.53,121.43,121.46,16896.0,116.8114,116.8691,116.7729,116.8017,16896.0
2017-03-06 12:15:00,121.45,121.55,121.45,121.45,25757.0,116.7921,116.8883,116.7921,116.7921,25757.0
2017-03-06 12:20:00,121.45,121.47,121.27,121.27,28340.0,116.7921,116.8114,116.619,116.619,28340.0
2017-03-06 12:25:00,121.24,121.48,121.24,121.37,30089.0,116.5902,116.821,116.5902,116.7152,30089.0
2017-03-06 12:30:00,121.42,121.52,121.38,121.38,8200.0,116.7633,116.8594,116.7248,116.7248,8200.0
2017-03-06 12:35:00,121.4,121.41,121.22,121.26,16693.0,116.744,116.7537,116.5709,116.6094,16693.0
2017-03-06 12:40:00,121.3,121.51,121.3,121.49,7000.0,116.6479,116.8498,116.6479,116.8306,7000.0
2017-03-06 12:45:00,121.53,121.53,121.4,121.49,12804.0,116.8691,116.8691,116.744,116.8306,12804.0
2017-03-06 12:50:00,121.5,121.57,121.43,121.57,10408.0,116.8402,116.9075,116.7729,116.9075,10408.0
2017-03-06 12:55:00,121.61,121.61,121.43,121.49,8116.0,116.946,116.946,116.7729,116.8306,8116.0
2017-03-06 13:00:00,121.49,121.54,121.46,121.47,7100.0,116.8306,116.8787,116.8017,116.8114,7100.0
2017-03-06 13:05:00,121.52,121.52,121.36,121.38,13833.0,116.8594,116.8594,116.7056,116.7248,13833.0
2017-03-06 13:10:00,121.41,121.79,121.41,121.73,11419.0,116.7537,117.1191,116.7537,117.0614,11419.0
2017-03-06 13:15:00,121.76,121.8,121.68,121.76,12200.0,117.0902,117.1287,117.0133,117.0902,12200.0
2017-03-06 13:20:00,121.73,121.86,121.73,121.84,6683.0,117.0614,117.1864,117.0614,117.1672,6683.0
2017-03-06 13:25:00,121.84,121.88,121.57,121.73,16342.0,117.1672,117.2056,116.9075,117.0614,16342.0
2017-03-06 13:30:00,121.69,121.8,121.68,121.76,5935.0,117.0229,117.1287,117.0133,117.0902,5935.0
2017-03-06 13:35:00,121.76,121.87,121.74,121.83,12337.0,117.0902,117.196,117.071,117.1575,12337.0
2017-03-06 13:40:00,121.83,121.86,121.62,121.62,25163.0,117.1575,117.1864,116.9556,116.9556,25163.0
2017-03-06 13:45:00,121.62,121.66,121.57,121.66,3624.0,116.9556,116.9941,116.9075,116.9941,3624.0
2017-03-06 13:50:00,121.67,121.72,121.66,121.69,6552.0,117.0037,117.0518,116.9941,117.0229,6552.0
2017-03-06 13:55:00,121.7,121.73,121.65,121.68,11710.0,117.0325,117.0614,116.9844,117.0133,11710.0
2017-03-06 14:00:00,121.66,121.78,121.65,121.78,8511.0,116.9941,117.1095,116.9844,117.1095,8511.0
2017-03-06 14:05:00,121.76,121.79,121.74,121.78,5269.0,117.0902,117.1191,117.071,117.1095,5269.0
2017-03-06 14:10:00,121.78,121.81,121.74,121.74,10661.0,117.1095,117.1383,117.071,117.071,10661.0
2017-03-06 14:15:00,121.75,121.76,121.64,121.74,7159.0,117.0806,117.0902,116.9748,117.071,7159.0
2017-03-06 14:20:00,121.75,121.8,121.67,121.7,12514.0,117.0806,117.1287,117.0037,117.0325,12514.0
2017-03-06 14:25:00,121.73,121.84,121.7,121.8,9722.0,117.0614,117.1672,117.0325,117.1287,9722.0
2017-03-06 14:30:00,121.81,121.82,121.68,121.71,22087.0,117.1383,117.1479,117.0133,117.0421,22087.0
2017-03-06 14:35:00,121.7,121.77,121.68,121.71,12602.0,117.0325,117.0998,117.0133,117.0421,12602.0
2017-03-06 14:40:00,121.7,121.75,121.64,121.71,15317.0,117.0325,117.0806,116.9748,117.0421,15317.0
2017-03-06 14:45:00,121.7,121.71,121.6,121.61,10931.0,117.0325,117.0421,116.9364,116.946,10931.0
2017-03-06 14:50:00,121.59,121.65,121.58,121.61,17197.0,116.9267,116.9844,116.9171,116.946,17197.0
2017-03-06 14:55:00,121.6,121.6,121.4,121.49,8164.0,116.9364,116.9364,116.744,116.8306,8164.0
2017-03-06 15:00:00,121.5,121.59,121.5,121.52,11918.0,116.8402,116.9267,116.8402,116.8594,11918.0
2017-03-06 15:05:00,121.51,121.52,121.43,121.45,14217.0,116.8498,116.8594,116.7729,116.7921,14217.0
2017-03-06 15:10:00,121.46,121.48,121.39,121.44,17299.0,116.8017,116.821,116.7344,116.7825,17299.0
2017-03-06 15:15:00,121.47,121.63,121.43,121.63,17285.0,116.8114,116.9652,116.7729,116.9652,17285.0
2017-03-06 15:20:00,121.64,121.68,121.58,121.66,12801.0,116.9748,117.0133,116.9171,116.9941,12801.0
2017-03-06 15:25:00,121.66,121.68,121.58,121.6,19429.0,116.9941,117.0133,116.9171,116.9364,19429.0
2017-03-06 15:30:00,121.6,121.63,121.56,121.59,23597.0,116.9364,116.9652,116.8979,116.9267,23597.0
2017-03-06 15:35:00,121.59,121.7,121.58,121.69,26952.0,116.9267,117.0325,116.9171,117.0229,26952.0
2017-03-06 15:40:00,121.7,121.82,121.7,121.8,39018.0,117.0325,117.1479,117.0325,117.1287,39018.0
2017-03-06 15:45:00,121.79,121.79,121.66,121.77,25492.0,117.1191,117.1191,116.9941,117.0998,25492.0
2017-03-06 15:50:00,121.75,121.76,121.55,121.58,41222.0,117.0806,117.0902,116.8883,116.9171,41222.0
2017-03-06 15:55:00,121.58,121.61,121.41,121.48,90089.0,116.9171,116.946,116.7537,116.821,90089.0
2017-03-07 09:30:00,120.72,121.54,120.65,121.44,56136.0,116.3557,117.1461,116.2882,117.0497,56136.0
2017-03-07 09:35:00,121.46,121.66,121.39,121.6,18218.0,117.069,117.2617,117.0015,117.2039,18218.0
2017-03-07 09:40:00,121.57,121.67,121.24,121.33,25653.0,117.175,117.2714,116.8569,116.9437,25653.0
2017-03-07 09:45:00,121.43,121.52,121.36,121.45,11241.0,117.04,117.1268,116.9726,117.0593,11241.0
2017-03-07 09:50:00,121.36,121.5,121.31,121.5,5900.0,116.9726,117.1075,116.9244,117.1075,5900.0
2017-03-07 09:55:00,121.52,121.6,121.38,121.41,6560.0,117.1268,117.2039,116.9918,117.0208,6560.0
2017-03-07 10:00:00,121.41,121.51,121.37,121.48,11855.0,117.0208,117.1171,116.9822,117.0882,11855.0
2017-03-07 10:05:00,121.51,121.62,121.41,121.62,15630.0,117.1171,117.2232,117.0208,117.2232,15630.0
2017-03-07 10:10:00,121.58,121.67,121.36,121.39,14071.0,117.1846,117.2714,116.9726,117.0015,14071.0
2017-03-07 10:15:00,121.44,121.6,121.44,121.59,3000.0,117.0497,117.2039,117.0497,117.1943,3000.0
2017-03-07 10:20:00,121.57,121.85,121.56,121.82,16927.0,117.175,117.4449,117.1653,117.4159,16927.0
2017-03-07 10:25:00,121.85,121.93,121.81,121.9,18151.0,117.4449,117.522,117.4063,117.493,18151.0
2017-03-07 10:30:00,121.9,122.0,121.85,121.93,18093.0,117.493,117.5894,117.4449,117.522,18093.0
2017-03-07 10:35:00,121.9,121.91,121.76,121.79,5800.0,117.493,117.5027,117.3581,117.387,5800.0
2017-03-07 10:40:00,121.78,121.88,121.7,121.88,11305.0,117.3774,117.4738,117.3003,117.4738,11305.0
2017-03-07 10:45:00,121.85,122.0,121.81,121.91,6215.0,117.4449,117.5894,117.4063,117.5027,6215.0
2017-03-07 10:50:00,121.91,122.05,121.91,121.99,9774.0,117.5027,117.6376,117.5027,117.5798,9774.0
2017-03-07 10:55:00,121.98,122.03,121.91,122.01,7981.0,117.5702,117.6183,117.5027,117.5991,7981.0
2017-03-07 11:00:00,122.0,122.04,121.88,121.92,7501.0,117.5894,117.628,117.4738,117.5123,7501.0
2017-03-07 11:05:00,121.89,121.93,121.78,121.79,9227.0,117.4834,117.522,117.3774,117.387,9227.0
2017-03-07 11:10:00,121.83,121.95,121.8,121.91,8559.0,117.4256,117.5412,117.3967,117.5027,8559.0
2017-03-07 11:15:00,121.92,122.01,121.89,121.97,4738.0,117.5123,117.5991,117.4834,117.5605,4738.0
2017-03-07 11:20:00,121.99,122.01,121.88,121.95,6034.0,117.5798,117.5991,117.4738,117.5412,6034.0
2017-03-07 11:25:00,121.94,121.94,121.79,121.79,7275.0,117.5316,117.5316,117.387,117.387,7275.0
2017-03-07 11:30:00,121.79,121.81,121.75,121.79,7900.0,117.387,117.4063,117.3485,117.387,7900.0
2017-03-07 11:35:00,121.77,121.79,121.6,121.65,12191.0,117.3677,117.387,117.2039,117.2521,12191.0
2017-03-07 11:40:00,121.69,121.69,121.64,121.65,5056.0,117.2906,117.2906,117.2424,117.2521,5056.0
2017-03-07 11:45:00,121.68,121.71,121.62,121.66,4800.0,117.281,117.3099,117.2232,117.2617,4800.0
2017-03-07 11:50:00,121.67,121.72,121.67,121.68,3000.0,117.2714,117.3196,117.2714,117.281,3000.0
2017-03-07 11:55:00,121.66,121.67,121.6,121.61,3609.0,117.2617,117.2714,117.2039,117.2135,3609.0
2017-03-07 12:00:00,121.62,121.65,121.37,121.46,13111.0,117.2232,117.2521,116.9822,117.069,13111.0
2017-03-07 12:05:00,121.43,121.46,121.33,121.38,4690.0,117.04,117.069,116.9437,116.9918,4690.0
2017-03-07 12:10:00,121.36,121.36,121.26,121.3,7763.0,116.9726,116.9726,116.8762,116.9147,7763.0
2017-03-07 12:15:00,121.29,121.36,121.25,121.33,10700.0,116.9051,116.9726,116.8665,116.9437,10700.0
2017-03-07 12:20:00,121.34,121.42,121.34,121.35,7237.0,116.9533,117.0304,116.9533,116.9629,7237.0
2017-03-07 12:25:00,121.36,121.5,121.35,121.49,4453.0,116.9726,117.1075,116.9629,117.0979,4453.0
2017-03-07 12:30:00,121.48,121.5,121.36,121.44,3300.0,117.0882,117.1075,116.9726,117.0497,3300.0
2017-03-07 12:35:00,121.46,121.51,121.46,121.46,3300.0,117.069,117.1171,117.069,117.069,3300.0
2017-03-07 12:40:00,121.47,121.54,121.47,121.49,2300.0,117.0786,117.1461,117.0786,117.0979,2300.0
2017-03-07 12:45:00,121.51,121.52,121.48,121.51,8023.0,117.1171,117.1268,117.0882,117.1171,8023.0
2017-03-07 12:50:00,121.52,121.56,121.5,121.54,3771.0,117.1268,117.1653,117.1075,117.1461,3771.0
2017-03-07 12:55:00,121.56,121.67,121.56,121.65,13636.0,117.1653,117.2714,117.1653,117.2521,13636.0
2017-03-07 13:00:00,121.67,121.7,121.56,121.56,8545.0,117.2714,117.3003,117.1653,117.1653,8545.0
2017-03-07 13:05:00,121.58,121.72,121.56,121.69,7769.0,117.1846,117.3196,117.1653,117.2906,7769.0
2017-03-07 13:10:00,121.68,121.77,121.68,121.7,5800.0,117.281,117.3677,117.281,117.3003,5800.0
2017-03-07 13:15:00,121.7,121.72,121.64,121.67,6407.0,117.3003,117.3196,117.2424,117.2714,6407.0
2017-03-07 13:20:00,121.68,121.81,121.68,121.75,6454.0,117.281,117.4063,117.281,117.3485,6454.0
2017-03-07 13:25:00,121.73,121.76,121.65,121.69,7051.0,117.3292,117.3581,117.2521,117.2906,7051.0
2017-03-07 13:30:00,121.69,121.76,121.67,121.68,6357.0,117.2906,117.3581,117.2714,117.281,6357.0
2017-03-07 13:35:00,121.68,121.72,121.65,121.69,6709.0,117.281,117.3196,117.2521,117.2906,6709.0
2017-03-07 13:40:00,121.67,121.76,121.65,121.74,9912.0,117.2714,117.3581,117.2521,117.3388,9912.0
2017-03-07 13:45:00,121.72,121.79,121.71,121.75,6087.0,117.3196,117.387,117.3099,117.3485,6087.0
2017-03-07 13:50:00,121.73,121.78,121.69,121.76,7853.0,117.3292,117.3774,117.2906,117.3581,7853.0
2017-03-07 13:55:00,121.77,121.84,121.76,121.81,10227.0,117.3677,117.4352,117.3581,117.4063,10227.0
2017-03-07 14:00:00,121.81,121.83,121.74,121.76,7510.0,117.4063,117.4256,117.3388,117.3581,7510.0
2017-03-07 14:05:00,121.77,121.84,121.76,121.84,15283.0,117.3677,117.4352,117.3581,117.4352,15283.0
2017-03-07 14:10:00,121.81,121.9,121.81,121.84,6750.0,117.4063,117.493,117.4063,117.4352,6750.0
2017-03-07 14:15:00,121.84,121.85,121.73,121.75,14459.0,117.4352,117.4449,117.3292,117.3485,14459.0
2017-03-07 14:20:00,121.74,121.85,121.73,121.8,4722.0,117.3388,117.4449,117.3292,117.3967,4722.0
2017-03-07 14:25:00,121.84,121.95,121.82,121.94,8368.0,117.4352,117.5412,117.4159,117.5316,8368.0
2017-03-07 14:30:00,121.98,121.99,121.92,121.98,6880.0,117.5702,117.5798,117.5123,117.5702,6880.0
2017-03-07 14:35:00,122.0,122.12,121.97,122.09,8164.0,117.5894,117.7051,117.5605,117.6762,8164.0
2017-03-07 14:40:00,122.08,122.27,122.08,122.24,14841.0,117.6665,117.8497,117.6665,117.8208,14841.0
2017-03-07 14:45:00,122.24,122.37,122.23,122.37,9997.0,117.8208,117.9461,117.8111,117.9461,9997.0
2017-03-07 14:50:00,122.37,122.39,122.33,122.35,9668.0,117.9461,117.9653,117.9075,117.9268,9668.0
2017-03-07 14:55:00,122.36,122.4,122.33,122.39,11111.0,117.9364,117.975,117.9075,117.9653,11111.0
2017-03-07 15:00:00,122.39,122.46,122.38,122.45,14139.0,117.9653,118.0328,117.9557,118.0232,14139.0
2017-03-07 15:05:00,122.44,122.52,122.42,122.52,30271.0,118.0135,118.0906,117.9942,118.0906,30271.0
2017-03-07 15:10:00,122.52,122.61,122.51,122.6,32343.0,118.0906,118.1774,118.081,118.1677,32343.0
2017-03-07 15:15:00,122.6,122.62,122.56,122.61,20849.0,118.1677,118.187,118.1292,118.1774,20849.0
2017-03-07 15:20:00,122.61,122.73,122.58,122.62,32416.0,118.1774,118.293,118.1485,118.187,32416.0
2017-03-07 15:25:00,122.62,122.67,122.58,122.63,21700.0,118.187,118.2352,118.1485,118.1967,21700.0
2017-03-07 15:30:00,122.61,122.63,122.56,122.58,23250.0,118.1774,118.1967,118.1292,118.1485,23250.0
2017-03-07 15:35:00,122.59,122.66,122.5,122.5,21299.0,118.1581,118.2256,118.0714,118.0714,21299.0
2017-03-07 15:40:00,122.51,122.52,122.33,122.45,38769.0,118.081,118.0906,117.9075,118.0232,38769.0
2017-03-07 15:45:00,122.43,122.44,122.26,122.37,39163.0,118.0039,118.0135,117.84,117.9461,39163.0
2017-03-07 15:50:00,122.39,122.45,122.37,122.42,33692.0,117.9653,118.0232,117.9461,117.9942,33692.0
2017-03-07 15:55:00,122.42,122.46,122.29,122.4,56295.0,117.9942,118.0328,117.8689,117.975,56295.0
2017-03-08 09:30:00,122.32,122.81,122.08,122.63,21680.0,117.8979,118.3701,117.6665,118.1967,21680.0
2017-03-08 09:35:00,122.62,122.97,122.58,122.69,14943.0,118.187,118.5244,118.1485,118.2545,14943.0
2017-03-08 09:40:00,122.74,123.07,122.66,123.02,28237.0,118.3027,118.6207,118.2256,118.5726,28237.0
2017-03-08 09:45:00,123.04,123.37,123.04,123.33,13632.0,118.5918,118.9099,118.5918,118.8713,13632.0
2017-03-08 09:50:00,123.31,123.33,123.15,123.15,19791.0,118.8521,118.8713,118.6979,118.6979,19791.0
2017-03-08 09:55:00,123.19,123.32,123.04,123.23,21238.0,118.7364,118.8617,118.5918,118.775,21238.0
2017-03-08 10:00:00,123.22,123.76,123.18,123.75,36060.0,118.7653,119.2858,118.7268,119.2762,36060.0
2017-03-08 10:05:00,123.77,123.78,123.55,123.67,22569.0,119.2954,119.3051,119.0834,119.1991,22569.0
2017-03-08 10:10:00,123.69,123.73,123.24,123.26,34786.0,119.2183,119.2569,118.7846,118.8039,34786.0
2017-03-08 10:15:00,123.36,123.51,123.29,123.48,38593.0,118.9003,119.0448,118.8328,119.0159,38593.0
2017-03-08 10:20:00,123.47,123.88,123.47,123.85,26464.0,119.0063,119.4015,119.0063,119.3725,26464.0
2017-03-08 10:25:00,123.86,124.34,123.86,124.27,48666.0,119.3822,119.8448,119.3822,119.7774,48666.0
2017-03-08 10:30:00,124.24,124.24,123.58,123.58,20017.0,119.7484,119.7484,119.1123,119.1123,20017.0
2017-03-08 10:35:00,123.61,123.61,123.43,123.6,11230.0,119.1412,119.1412,118.9677,119.1316,11230.0
2017-03-08 10:40:00,123.6,123.97,123.58,123.84,19889.0,119.1316,119.4882,119.1123,119.3629,19889.0
2017-03-08 10:45:00,123.8,123.82,123.55,123.79,8081.0,119.3244,119.3436,119.0834,119.3147,8081.0
2017-03-08 10:50:00,123.78,123.96,123.72,123.85,17753.0,119.3051,119.4786,119.2472,119.3725,17753.0
2017-03-08 10:55:00,123.85,124.19,123.85,124.08,34284.0,119.3725,119.7003,119.3725,119.5942,34284.0
2017-03-08 11:00:00,124.06,124.46,124.06,124.15,73591.0,119.575,119.9605,119.575,119.6617,73591.0
2017-03-08 11:05:00,124.15,124.46,124.04,124.45,42607.0,119.6617,119.9605,119.5557,119.9509,42607.0
2017-03-08 11:10:00,124.45,124.65,124.19,124.45,74975.0,119.9509,120.1436,119.7003,119.9509,74975.0
2017-03-08 11:15:00,124.41,124.52,124.2,124.25,26607.0,119.9123,120.0183,119.7099,119.7581,26607.0
2017-03-08 11:20:00,124.28,124.31,124.08,124.08,10737.0,119.787,119.8159,119.5942,119.5942,10737.0
2017-03-08 11:25:00,124.06,124.25,124.02,124.17,19254.0,119.575,119.7581,119.5364,119.681,19254.0
2017-03-08 11:30:00,124.17,124.23,123.99,124.0,21215.0,119.681,119.7388,119.5075,119.5171,21215.0
2017-03-08 11:35:00,123.99,124.08,123.97,124.07,5674.0,119.5075,119.5942,119.4882,119.5846,5674.0
2017-03-08 11:40:00,124.09,124.24,124.06,124.06,12612.0,119.6039,119.7484,119.575,119.575,12612.0
2017-03-08 11:45:00,124.08,124.12,123.9,124.0,8450.0,119.5942,119.6328,119.4207,119.5171,8450.0
2017-03-08 11:50:00,124.04,124.07,123.86,123.86,11769.0,119.5557,119.5846,119.3822,119.3822,11769.0
2017-03-08 11:55:00,123.87,124.12,123.81,123.99,8481.0,119.3918,119.6328,119.334,119.5075,8481.0
2017-03-08 12:00:00,123.95,124.02,123.75,123.75,11515.0,119.4689,119.5364,119.2762,119.2762,11515.0
2017-03-08 12:05:00,123.8,123.81,123.69,123.8,12650.0,119.3244,119.334,119.2183,119.3244,12650.0
2017-03-08 12:10:00,123.79,123.9,123.76,123.82,6199.0,119.3147,119.4207,119.2858,119.3436,6199.0
2017-03-08 12:15:00,123.87,123.96,123.81,123.86,13079.0,119.3918,119.4786,119.334,119.3822,13079.0
2017-03-08 12:20:00,123.85,123.91,123.83,123.87,7709.0,119.3725,119.4304,119.3533,119.3918,7709.0
2017-03-08 12:25:00,123.84,123.98,123.81,123.91,6500.0,119.3629,119.4978,119.334,119.4304,6500.0
2017-03-08 12:30:00,123.89,124.01,123.88,123.98,5799.0,119.4111,119.5268,119.4015,119.4978,5799.0
2017-03-08 12:35:00,123.98,124.0,123.83,123.99,7516.0,119.4978,119.5171,119.3533,119.5075,7516.0
2017-03-08 12:40:00,123.99,124.08,123.91,123.91,12631.0,119.5075,119.5942,119.4304,119.4304,12631.0
2017-03-08 12:45:00,123.93,124.02,123.89,124.02,6100.0,119.4497,119.5364,119.4111,119.5364,6100.0
2017-03-08 12:50:00,124.01,124.01,123.92,123.94,4100.0,119.5268,119.5268,119.44,119.4593,4100.0
2017-03-08 12:55:00,123.94,123.95,123.85,123.95,8771.0,119.4593,119.4689,119.3725,119.4689,8771.0
2017-03-08 13:00:00,123.93,124.09,123.92,124.08,10063.0,119.4497,119.6039,119.44,119.5942,10063.0
2017-03-08 13:05:00,124.09,124.09,123.98,123.98,5525.0,119.6039,119.6039,119.4978,119.4978,5525.0
2017-03-08 13:10:00,124.01,124.12,124.0,124.12,7120.0,119.5268,119.6328,119.5171,119.6328,7120.0
2017-03-08 13:15:00,124.12,124.39,124.1,124.38,23829.0,119.6328,119.893,119.6135,119.8834,23829.0
2017-03-08 13:20:00,124.37,124.53,124.36,124.49,14012.0,119.8737,120.028,119.8641,119.9894,14012.0
2017-03-08 13:25:00,124.5,124.6,124.45,124.52,13412.0,119.999,120.0954,119.9509,120.0183,13412.0
2017-03-08 13:30:00,124.48,124.48,124.3,124.3,16434.0,119.9798,119.9798,119.8063,119.8063,16434.0
2017-03-08 13:35:00,124.3,124.4,124.29,124.4,9880.0,119.8063,119.9027,119.7966,119.9027,9880.0
2017-03-08 13:40:00,124.41,124.45,124.37,124.43,8855.0,119.9123,119.9509,119.8737,119.9316,8855.0
2017-03-08 13:45:00,124.4,124.51,124.34,124.41,9986.0,119.9027,120.0087,119.8448,119.9123,9986.0
2017-03-08 13:50:00,124.39,124.42,124.31,124.34,10141.0,119.893,119.9219,119.8159,119.8448,10141.0
2017-03-08 13:55:00,124.35,124.43,124.33,124.34,9819.0,119.8545,119.9316,119.8352,119.8448,9819.0
2017-03-08 14:00:00,124.38,124.43,124.34,124.38,9560.0,119.8834,119.9316,119.8448,119.8834,9560.0
2017-03-08 14:05:00,124.38,124.43,124.29,124.4,21876.0,119.8834,119.9316,119.7966,119.9027,21876.0
2017-03-08 14:10:00,124.37,124.43,124.27,124.35,20247.0,119.8737,119.9316,119.7774,119.8545,20247.0
2017-03-08 14:15:00,124.36,124.37,124.26,124.34,27852.0,119.8641,119.8737,119.7677,119.8448,27852.0
2017-03-08 14:20:00,124.36,124.36,124.14,124.3,42254.0,119.8641,119.8641,119.6521,119.8063,42254.0
2017-03-08 14:25:00,124.33,124.7,124.28,124.65,36927.0,119.8352,120.1918,119.787,120.1436,36927.0
2017-03-08 14:30:00,124.65,124.68,124.49,124.53,44281.0,120.1436,120.1725,119.9894,120.028,44281.0
2017-03-08 14:35:00,124.55,124.7,124.43,124.68,49197.0,120.0472,120.1918,119.9316,120.1725,49197.0
2017-03-08 14:40:00,124.7,124.8,124.69,124.7,19153.0,120.1918,120.2882,120.1822,120.1918,19153.0
2017-03-08 14:45:00,124.71,124.82,124.65,124.79,29341.0,120.2015,120.3075,120.1436,120.2786,29341.0
2017-03-08 14:50:00,124.79,124.83,124.73,124.79,12820.0,120.2786,120.3171,120.2207,120.2786,12820.0
2017-03-08 14:55:00,124.78,124.79,124.61,124.63,27431.0,120.2689,120.2786,120.1051,120.1243,27431.0
2017-03-08 15:00:00,124.65,124.71,124.61,124.61,20253.0,120.1436,120.2015,120.1051,120.1051,20253.0
2017-03-08 15:05:00,124.6,124.61,124.49,124.52,19645.0,120.0954,120.1051,119.9894,120.0183,19645.0
2017-03-08 15:10:00,124.52,124.68,124.52,124.63,25366.0,120.0183,120.1725,120.0183,120.1243,25366.0
2017-03-08 15:15:00,124.65,124.69,124.59,124.67,18892.0,120.1436,120.1822,120.0858,120.1629,18892.0
2017-03-08 15:20:00,124.67,124.77,124.66,124.71,26321.0,120.1629,120.2593,120.1533,120.2015,26321.0
2017-03-08 15:25:00,124.7,124.71,124.54,124.61,21718.0,120.1918,120.2015,120.0376,120.1051,21718.0
2017-03-08 15:30:00,124.62,124.63,124.33,124.44,40358.0,120.1147,120.1243,119.8352,119.9412,40358.0
2017-03-08 15:35:00,124.45,124.51,124.38,124.48,42611.0,119.9509,120.0087,119.8834,119.9798,42611.0
2017-03-08 15:40:00,124.47,124.57,124.37,124.57,37229.0,119.9701,120.0665,119.8737,120.0665,37229.0
2017-03-08 15:45:00,124.55,124.58,124.45,124.56,38030.0,120.0472,120.0762,119.9509,120.0569,38030.0
2017-03-08 15:50:00,124.53,124.55,124.45,124.53,67971.0,120.028,120.0472,119.9509,120.028,67971.0
2017-03-08 15:55:00,124.53,124.58,124.45,124.53,67365.0,120.028,120.0762,119.9509,120.028,67365.0
2017-03-09 09:30:00,124.48,124.82,124.26,124.58,29859.0,119.9798,120.3075,119.7677,120.0762,29859.0
2017-03-09 09:35:00,124.62,125.13,124.62,125.13,32163.0,120.1147,120.6063,120.1147,120.6063,32163.0
2017-03-09 09:40:00,125.13,125.19,124.91,125.19,14975.0,120.6063,120.6641,120.3942,120.6641,14975.0
2017-03-09 09:45:00,125.1,125.61,125.01,125.46,35523.0,120.5774,121.0689,120.4906,120.9243,35523.0
2017-03-09 09:50:00,125.43,125.75,125.22,125.75,25091.0,120.8954,121.2039,120.693,121.2039,25091.0
2017-03-09 09:55:00,125.76,126.04,125.68,125.84,61624.0,121.2135,121.4834,121.1364,121.2906,61624.0
2017-03-09 10:00:00,125.92,126.1,125.64,126.09,30532.0,121.3677,121.5412,121.0978,121.5316,30532.0
2017-03-09 10:05:00,126.04,126.45,126.0,126.42,58385.0,121.4834,121.8786,121.4448,121.8496,58385.0
2017-03-09 10:10:00,126.39,126.47,126.09,126.33,57570.0,121.8207,121.8978,121.5316,121.7629,57570.0
2017-03-09 10:15:00,126.33,126.36,125.74,125.86,30265.0,121.7629,121.7918,121.1942,121.3099,30265.0
2017-03-09 10:20:00,125.86,125.88,125.42,125.62,27626.0,121.3099,121.3292,120.8858,121.0786,27626.0
2017-03-09 10:25:00,125.62,125.67,125.42,125.58,13153.0,121.0786,121.1267,120.8858,121.04,13153.0
2017-03-09 10:30:00,125.56,125.67,125.34,125.67,22043.0,121.0207,121.1267,120.8087,121.1267,22043.0
2017-03-09 10:35:00,125.68,126.01,125.67,125.99,65697.0,121.1364,121.4545,121.1267,121.4352,65697.0
2017-03-09 10:40:00,125.99,126.02,125.75,125.77,27908.0,121.4352,121.4641,121.2039,121.2231,27908.0
2017-03-09 10:45:00,125.73,125.78,125.55,125.68,17921.0,121.1846,121.2328,121.0111,121.1364,17921.0
2017-03-09 10:50:00,125.73,125.8,125.64,125.67,13866.0,121.1846,121.252,121.0978,121.1267,13866.0
2017-03-09 10:55:00,125.7,125.97,125.68,125.9,20710.0,121.1557,121.4159,121.1364,121.3484,20710.0
2017-03-09 11:00:00,125.9,125.94,125.58,125.58,38330.0,121.3484,121.387,121.04,121.04,38330.0
2017-03-09 11:05:00,125.58,125.67,125.51,125.52,18980.0,121.04,121.1267,120.9725,120.9822,18980.0
2017-03-09 11:10:00,125.48,125.58,125.38,125.52,18036.0,120.9436,121.04,120.8472,120.9822,18036.0
2017-03-09 11:15:00,125.53,125.63,125.52,125.63,19970.0,120.9918,121.0882,120.9822,121.0882,19970.0
2017-03-09 11:20:00,125.65,125.65,125.44,125.64,18572.0,121.1075,121.1075,120.9051,121.0978,18572.0
2017-03-09 11:25:00,125.59,125.65,125.48,125.5,15559.0,121.0496,121.1075,120.9436,120.9629,15559.0
2017-03-09 11:30:00,125.51,125.63,125.44,125.44,15019.0,120.9725,121.0882,120.9051,120.9051,15019.0
2017-03-09 11:35:00,125.48,125.61,125.46,125.57,11267.0,120.9436,121.0689,120.9243,121.0304,11267.0
2017-03-09 11:40:00,125.57,125.62,125.5,125.62,12625.0,121.0304,121.0786,120.9629,121.0786,12625.0
2017-03-09 11:45:00,125.58,125.59,125.32,125.35,19915.0,121.04,121.0496,120.7894,120.8183,19915.0
2017-03-09 11:50:00,125.35,125.53,125.28,125.41,16769.0,120.8183,120.9918,120.7508,120.8761,16769.0
2017-03-09 11:55:00,125.42,125.45,125.28,125.28,10035.0,120.8858,120.9147,120.7508,120.7508,10035.0
2017-03-09 12:00:00,125.28,125.48,125.28,125.39,16433.0,120.7508,120.9436,120.7508,120.8569,16433.0
2017-03-09 12:05:00,125.39,125.49,125.39,125.46,14077.0,120.8569,120.9533,120.8569,120.9243,14077.0
2017-03-09 12:10:00,125.41,125.44,125.32,125.42,10572.0,120.8761,120.9051,120.7894,120.8858,10572.0
2017-03-09 12:15:00,125.4,125.63,125.35,125.51,22163.0,120.8665,121.0882,120.8183,120.9725,22163.0
2017-03-09 12:20:00,125.51,125.53,125.36,125.4,17706.0,120.9725,120.9918,120.828,120.8665,17706.0
2017-03-09 12:25:00,125.38,125.44,125.3,125.35,17399.0,120.8472,120.9051,120.7701,120.8183,17399.0
2017-03-09 12:30:00,125.34,125.4,125.07,125.13,23424.0,120.8087,120.8665,120.5484,120.6063,23424.0
2017-03-09 12:35:00,125.13,125.32,125.08,125.27,60321.0,120.6063,120.7894,120.5581,120.7412,60321.0
2017-03-09 12:40:00,125.27,125.41,125.26,125.36,8851.0,120.7412,120.8761,120.7316,120.828,8851.0
2017-03-09 12:45:00,125.37,125.4,125.23,125.3,22380.0,120.8376,120.8665,120.7027,120.7701,22380.0
2017-03-09 12:50:00,125.34,125.34,125.21,125.27,11174.0,120.8087,120.8087,120.6834,120.7412,11174.0
2017-03-09 12:55:00,125.26,125.28,125.22,125.26,17313.0,120.7316,120.7508,120.693,120.7316,17313.0
2017-03-09 13:00:00,125.27,125.41,125.25,125.35,16005.0,120.7412,120.8761,120.7219,120.8183,16005.0
2017-03-09 13:05:00,125.38,125.38,125.19,125.19,10601.0,120.8472,120.8472,120.6641,120.6641,10601.0
2017-03-09 13:10:00,125.21,125.23,125.12,125.2,8441.0,120.6834,120.7027,120.5966,120.6737,8441.0
2017-03-09 13:15:00,125.15,125.15,125.05,125.12,9422.0,120.6255,120.6255,120.5292,120.5966,9422.0
2017-03-09 13:20:00,125.14,125.15,125.09,125.13,13871.0,120.6159,120.6255,120.5677,120.6063,13871.0
2017-03-09 13:25:00,125.16,125.19,124.95,124.98,23854.0,120.6352,120.6641,120.4328,120.4617,23854.0
2017-03-09 13:30:00,124.96,124.96,124.59,124.79,21902.0,120.4424,120.4424,120.0858,120.2786,21902.0
2017-03-09 13:35:00,124.78,124.87,124.61,124.72,25166.0,120.2689,120.3557,120.1051,120.2111,25166.0
2017-03-09 13:40:00,124.75,124.78,124.69,124.7,18267.0,120.24,120.2689,120.1822,120.1918,18267.0
2017-03-09 13:45:00,124.71,124.75,124.67,124.69,13057.0,120.2015,120.24,120.1629,120.1822,13057.0
2017-03-09 13:50:00,124.69,124.78,124.68,124.76,9428.0,120.1822,120.2689,120.1725,120.2496,9428.0
2017-03-09 13:55:00,124.73,124.73,124.6,124.61,17681.0,120.2207,120.2207,120.0954,120.1051,17681.0
2017-03-09 14:00:00,124.66,124.66,124.3,124.33,13559.0,120.1533,120.1533,119.8063,119.8352,13559.0
2017-03-09 14:05:00,124.34,124.38,124.27,124.35,32267.0,119.8448,119.8834,119.7774,119.8545,32267.0
2017-03-09 14:10:00,124.36,124.37,124.23,124.29,14270.0,119.8641,119.8737,119.7388,119.7966,14270.0
2017-03-09 14:15:00,124.26,124.26,124.02,124.16,19504.0,119.7677,119.7677,119.5364,119.6713,19504.0
2017-03-09 14:20:00,124.18,124.34,124.17,124.28,16135.0,119.6906,119.8448,119.681,119.787,16135.0
2017-03-09 14:25:00,124.25,124.36,124.24,124.36,9478.0,119.7581,119.8641,119.7484,119.8641,9478.0
2017-03-09 14:30:00,124.33,124.46,124.31,124.44,15378.0,119.8352,119.9605,119.8159,119.9412,15378.0
2017-03-09 14:35:00,124.45,124.59,124.45,124.59,14300.0,119.9509,120.0858,119.9509,120.0858,14300.0
2017-03-09 14:40:00,124.58,124.61,124.38,124.4,23815.0,120.0762,120.1051,119.8834,119.9027,23815.0
2017-03-09 14:45:00,124.41,124.57,124.4,124.53,14643.0,119.9123,120.0665,119.9027,120.028,14643.0
2017-03-09 14:50:00,124.53,124.6,124.42,124.42,19961.0,120.028,120.0954,119.9219,119.9219,19961.0
2017-03-09 14:55:00,124.44,124.62,124.42,124.61,12543.0,119.9412,120.1147,119.9219,120.1051,12543.0
2017-03-09 15:00:00,124.63,124.76,124.6,124.65,20621.0,120.1243,120.2496,120.0954,120.1436,20621.0
2017-03-09 15:05:00,124.66,124.71,124.59,124.71,19534.0,120.1533,120.2015,120.0858,120.2015,19534.0
2017-03-09 15:10:00,124.7,124.78,124.6,124.7,19258.0,120.1918,120.2689,120.0954,120.1918,19258.0
2017-03-09 15:15:00,124.68,124.74,124.64,124.69,13596.0,120.1725,120.2304,120.134,120.1822,13596.0
2017-03-09 15:20:00,124.68,124.71,124.56,124.71,18050.0,120.1725,120.2015,120.0569,120.2015,18050.0
2017-03-09 15:25:00,124.71,124.76,124.68,124.74,26812.0,120.2015,120.2496,120.1725,120.2304,26812.0
2017-03-09 15:30:00,124.75,124.8,124.72,124.73,35069.0,120.24,120.2882,120.2111,120.2207,35069.0
2017-03-09 15:35:00,124.74,124.78,124.66,124.66,37694.0,120.2304,120.2689,120.1533,120.1533,37694.0
2017-03-09 15:40:00,124.68,124.75,124.64,124.66,37980.0,120.1725,120.24,120.134,120.1533,37980.0
2017-03-09 15:45:00,124.65,124.71,124.65,124.68,39013.0,120.1436,120.2015,120.1436,120.1725,39013.0
2017-03-09 15:50:00,124.68,124.68,124.56,124.56,56744.0,120.1725,120.1725,120.0569,120.0569,56744.0
2017-03-09 15:55:00,124.56,124.77,124.55,124.74,112854.0,120.0569,120.2593,120.0472,120.2304,112854.0
2017-03-10 09:30:00,125.46,125.8,125.18,125.35,41603.0,120.9243,121.252,120.6545,120.8183,41603.0
2017-03-10 09:35:00,125.38,125.52,125.18,125.28,19380.0,120.8472,120.9822,120.6545,120.7508,19380.0
2017-03-10 09:40:00,125.34,125.39,125.12,125.15,12228.0,120.8087,120.8569,120.5966,120.6255,12228.0
2017-03-10 09:45:00,125.11,125.51,125.01,125.33,29263.0,120.587,120.9725,120.4906,120.799,29263.0
2017-03-10 09:50:00,125.3,125.3,124.97,125.12,30618.0,120.7701,120.7701,120.4521,120.5966,30618.0
2017-03-10 09:55:00,125.21,125.62,125.19,125.49,30794.0,120.6834,121.0786,120.6641,120.9533,30794.0
2017-03-10 10:00:00,125.57,125.58,125.2,125.24,22016.0,121.0304,121.04,120.6737,120.7123,22016.0
2017-03-10 10:05:00,125.3,125.45,125.09,125.13,21653.0,120.7701,120.9147,120.5677,120.6063,21653.0
2017-03-10 10:10:00,125.09,125.28,125.02,125.23,12001.0,120.5677,120.7508,120.5002,120.7027,12001.0
2017-03-10 10:15:00,125.28,125.38,125.21,125.31,7834.0,120.7508,120.8472,120.6834,120.7798,7834.0
2017-03-10 10:20:00,125.44,125.47,125.32,125.43,7173.0,120.9051,120.934,120.7894,120.8954,7173.0
2017-03-10 10:25:00,125.4,125.45,125.24,125.37,6608.0,120.8665,120.9147,120.7123,120.8376,6608.0
2017-03-10 10:30:00,125.32,125.46,125.21,125.24,12250.0,120.7894,120.9243,120.6834,120.7123,12250.0
2017-03-10 10:35:00,125.27,125.45,125.25,125.32,17123.0,120.7412,120.9147,120.7219,120.7894,17123.0
2017-03-10 10:40:00,125.32,125.42,125.16,125.16,20214.0,120.7894,120.8858,120.6352,120.6352,20214.0
2017-03-10 10:45:00,125.16,125.34,125.08,125.08,7600.0,120.6352,120.8087,120.5581,120.5581,7600.0
2017-03-10 10:50:00,125.16,125.29,125.0,125.29,35528.0,120.6352,120.7605,120.481,120.7605,35528.0
2017-03-10 10:55:00,125.18,125.35,125.16,125.29,16035.0,120.6545,120.8183,120.6352,120.7605,16035.0
2017-03-10 11:00:00,125.27,125.42,125.09,125.11,7185.0,120.7412,120.8858,120.5677,120.587,7185.0
2017-03-10 11:05:00,125.1,125.19,125.05,125.06,4774.0,120.5774,120.6641,120.5292,120.5388,4774.0
2017-03-10 11:10:00,125.03,125.1,124.96,124.98,7200.0,120.5099,120.5774,120.4424,120.4617,7200.0
2017-03-10 11:15:00,124.98,125.08,124.94,125.04,14415.0,120.4617,120.5581,120.4231,120.5195,14415.0
2017-03-10 11:20:00,125.03,125.26,125.02,125.26,11985.0,120.5099,120.7316,120.5002,120.7316,11985.0
2017-03-10 11:25:00,125.22,125.29,125.16,125.29,9391.0,120.693,120.7605,120.6352,120.7605,9391.0
2017-03-10 11:30:00,125.31,125.32,125.18,125.21,7967.0,120.7798,120.7894,120.6545,120.6834,7967.0
2017-03-10 11:35:00,125.2,125.28,125.13,125.26,3200.0,120.6737,120.7508,120.6063,120.7316,3200.0
2017-03-10 11:40:00,125.26,125.35,125.15,125.25,5071.0,120.7316,120.8183,120.6255,120.7219,5071.0
2017-03-10 11:45:00,125.25,125.27,125.14,125.25,6285.0,120.7219,120.7412,120.6159,120.7219,6285.0
2017-03-10 11:50:00,125.25,125.25,125.15,125.24,7800.0,120.7219,120.7219,120.6255,120.7123,7800.0
2017-03-10 11:55:00,125.23,125.24,125.16,125.22,5151.0,120.7027,120.7123,120.6352,120.693,5151.0
2017-03-10 12:00:00,125.21,125.23,125.16,125.19,4268.0,120.6834,120.7027,120.6352,120.6641,4268.0
2017-03-10 12:05:00,125.24,125.25,125.16,125.2,8100.0,120.7123,120.7219,120.6352,120.6737,8100.0
2017-03-10 12:10:00,125.25,125.27,125.15,125.25,15448.0,120.7219,120.7412,120.6255,120.7219,15448.0
2017-03-10 12:15:00,125.26,125.34,125.26,125.29,9884.0,120.7316,120.8087,120.7316,120.7605,9884.0
2017-03-10 12:20:00,125.3,125.39,125.3,125.33,3954.0,120.7701,120.8569,120.7701,120.799,3954.0
2017-03-10 12:25:00,125.36,125.36,125.27,125.3,5405.0,120.828,120.828,120.7412,120.7701,5405.0
2017-03-10 12:30:00,125.31,125.36,125.28,125.28,5865.0,120.7798,120.828,120.7508,120.7508,5865.0
2017-03-10 12:35:00,125.25,125.25,125.1,125.16,7390.0,120.7219,120.7219,120.5774,120.6352,7390.0
2017-03-10 12:40:00,125.16,125.28,125.16,125.23,8700.0,120.6352,120.7508,120.6352,120.7027,8700.0
2017-03-10 12:45:00,125.23,125.23,125.14,125.15,5649.0,120.7027,120.7027,120.6159,120.6255,5649.0
2017-03-10 12:50:00,125.15,125.15,125.01,125.11,9600.0,120.6255,120.6255,120.4906,120.587,9600.0
2017-03-10 12:55:00,125.1,125.17,125.05,125.16,7718.0,120.5774,120.6448,120.5292,120.6352,7718.0
2017-03-10 13:00:00,125.21,125.24,125.13,125.24,9610.0,120.6834,120.7123,120.6063,120.7123,9610.0
2017-03-10 13:05:00,125.23,125.23,125.08,125.1,11513.0,120.7027,120.7027,120.5581,120.5774,11513.0
2017-03-10 13:10:00,125.12,125.2,125.11,125.19,5125.0,120.5966,120.6737,120.587,120.6641,5125.0
2017-03-10 13:15:00,125.22,125.26,125.21,125.24,9290.0,120.693,120.7316,120.6834,120.7123,9290.0
2017-03-10 13:20:00,125.26,125.28,125.17,125.19,12759.0,120.7316,120.7508,120.6448,120.6641,12759.0
2017-03-10 13:25:00,125.18,125.3,125.18,125.26,7411.0,120.6545,120.7701,120.6545,120.7316,7411.0
2017-03-10 13:30:00,125.28,125.3,125.18,125.21,3305.0,120.7508,120.7701,120.6545,120.6834,3305.0
2017-03-10 13:35:00,125.21,125.21,125.14,125.17,6500.0,120.6834,120.6834,120.6159,120.6448,6500.0
2017-03-10 13:40:00,125.18,125.31,125.14,125.28,8102.0,120.6545,120.7798,120.6159,120.7508,8102.0
2017-03-10 13:45:00,125.3,125.43,125.27,125.42,21878.0,120.7701,120.8954,120.7412,120.8858,21878.0
2017-03-10 13:50:00,125.41,125.56,125.4,125.55,16901.0,120.8761,121.0207,120.8665,121.0111,16901.0
2017-03-10 13:55:00,125.53,125.55,125.49,125.51,5545.0,120.9918,121.0111,120.9533,120.9725,5545.0
2017-03-10 14:00:00,125.55,125.57,125.46,125.57,9199.0,121.0111,121.0304,120.9243,121.0304,9199.0
2017-03-10 14:05:00,125.59,125.61,125.49,125.53,9338.0,121.0496,121.0689,120.9533,120.9918,9338.0
2017-03-10 14:10:00,125.55,125.55,125.44,125.52,6968.0,121.0111,121.0111,120.9051,120.9822,6968.0
2017-03-10 14:15:00,125.54,125.61,125.48,125.58,8660.0,121.0014,121.0689,120.9436,121.04,8660.0
2017-03-10 14:20:00,125.59,125.62,125.54,125.62,5571.0,121.0496,121.0786,121.0014,121.0786,5571.0
2017-03-10 14:25:00,125.6,125.69,125.58,125.61,12468.0,121.0593,121.146,121.04,121.0689,12468.0
2017-03-10 14:30:00,125.62,125.8,125.61,125.74,25039.0,121.0786,121.252,121.0689,121.1942,25039.0
2017-03-10 14:35:00,125.75,125.87,125.73,125.87,9187.0,121.2039,121.3195,121.1846,121.3195,9187.0
2017-03-10 14:40:00,125.85,125.86,125.78,125.81,7317.0,121.3002,121.3099,121.2328,121.2617,7317.0
2017-03-10 14:45:00,125.79,125.83,125.77,125.79,12979.0,121.2424,121.281,121.2231,121.2424,12979.0
2017-03-10 14:50:00,125.77,125.77,125.68,125.69,7618.0,121.2231,121.2231,121.1364,121.146,7618.0
2017-03-10 14:55:00,125.68,125.74,125.65,125.74,6194.0,121.1364,121.1942,121.1075,121.1942,6194.0
2017-03-10 15:00:00,125.74,125.79,125.72,125.74,9906.0,121.1942,121.2424,121.1749,121.1942,9906.0
2017-03-10 15:05:00,125.75,125.77,125.69,125.72,10250.0,121.2039,121.2231,121.146,121.1749,10250.0
2017-03-10 15:10:00,125.72,125.76,125.69,125.76,10429.0,121.1749,121.2135,121.146,121.2135,10429.0
2017-03-10 15:15:00,125.77,125.83,125.76,125.79,11300.0,121.2231,121.281,121.2135,121.2424,11300.0
2017-03-10 15:20:00,125.8,125.82,125.72,125.74,12384.0,121.252,121.2713,121.1749,121.1942,12384.0
2017-03-10 15:25:00,125.75,125.79,125.67,125.79,12198.0,121.2039,121.2424,121.1267,121.2424,12198.0
2017-03-10 15:30:00,125.78,125.78,125.73,125.74,14989.0,121.2328,121.2328,121.1846,121.1942,14989.0
2017-03-10 15:35:00,125.74,125.76,125.65,125.65,15007.0,121.1942,121.2135,121.1075,121.1075,15007.0
2017-03-10 15:40:00,125.64,125.68,125.59,125.68,19526.0,121.0978,121.1364,121.0496,121.1364,19526.0
2017-03-10 15:45:00,125.67,125.69,125.64,125.68,30068.0,121.1267,121.146,121.0978,121.1364,30068.0
2017-03-10 15:50:00,125.68,125.78,125.67,125.76,36314.0,121.1364,121.2328,121.1267,121.2135,36314.0
2017-03-10 15:55:00,125.76,125.77,125.66,125.76,97818.0,121.2135,121.2231,121.1171,121.2135,97818.0
2017-03-13 09:30:00,125.47,125.72,125.2,125.72,18690.0,120.934,121.1749,120.6737,121.1749,18690.0
2017-03-13 09:35:00,125.83,126.15,125.73,126.1,32297.0,121.281,121.5894,121.1846,121.5412,32297.0
2017-03-13 09:40:00,126.1,126.13,125.87,125.99,6773.0,121.5412,121.5701,121.3195,121.4352,6773.0
2017-03-13 09:45:00,126.05,126.08,125.9,125.91,11787.0,121.493,121.5219,121.3484,121.3581,11787.0
2017-03-13 09:50:00,125.92,126.15,125.91,126.06,19810.0,121.3677,121.5894,121.3581,121.5027,19810.0
2017-03-13 09:55:00,126.05,126.2,125.92,125.94,11081.0,121.493,121.6376,121.3677,121.387,11081.0
2017-03-13 10:00:00,125.98,126.12,125.88,126.09,18884.0,121.4255,121.5605,121.3292,121.5316,18884.0
2017-03-13 10:05:00,126.07,126.07,125.75,125.75,10620.0,121.5123,121.5123,121.2039,121.2039,10620.0
2017-03-13 10:10:00,125.82,125.89,125.74,125.74,11825.0,121.2713,121.3388,121.1942,121.1942,11825.0
2017-03-13 10:15:00,125.74,125.95,125.62,125.95,18060.0,121.1942,121.3966,121.0786,121.3966,18060.0
2017-03-13 10:20:00,125.96,125.97,125.79,125.82,5834.0,121.4063,121.4159,121.2424,121.2713,5834.0
2017-03-13 10:25:00,125.84,125.97,125.84,125.94,5525.0,121.2906,121.4159,121.2906,121.387,5525.0
2017-03-13 10:30:00,125.99,126.04,125.84,126.0,7430.0,121.4352,121.4834,121.2906,121.4448,7430.0
2017-03-13 10:35:00,125.99,126.22,125.99,126.22,13409.0,121.4352,121.6569,121.4352,121.6569,13409.0
2017-03-13 10:40:00,126.25,126.41,126.2,126.41,11511.0,121.6858,121.84,121.6376,121.84,11511.0
2017-03-13 10:45:00,126.38,126.46,126.34,126.39,8262.0,121.8111,121.8882,121.7725,121.8207,8262.0
2017-03-13 10:50:00,126.43,126.52,126.39,126.45,13789.0,121.8593,121.946,121.8207,121.8786,13789.0
2017-03-13 10:55:00,126.43,126.63,126.43,126.62,10353.0,121.8593,122.052,121.8593,122.0424,10353.0
2017-03-13 11:00:00,126.63,126.65,126.52,126.65,12391.0,122.052,122.0713,121.946,122.0713,12391.0
2017-03-13 11:05:00,126.65,126.89,126.64,126.85,13166.0,122.0713,122.3026,122.0617,122.2641,13166.0
2017-03-13 11:10:00,126.86,126.91,126.82,126.9,12886.0,122.2737,122.3219,122.2352,122.3123,12886.0
2017-03-13 11:15:00,126.9,126.9,126.75,126.77,14746.0,122.3123,122.3123,122.1677,122.187,14746.0
2017-03-13 11:20:00,126.75,126.82,126.57,126.58,7945.0,122.1677,122.2352,121.9942,122.0039,7945.0
2017-03-13 11:25:00,126.61,126.67,126.55,126.6,13813.0,122.0328,122.0906,121.9749,122.0231,13813.0
2017-03-13 11:30:00,126.62,126.77,126.62,126.77,10810.0,122.0424,122.187,122.0424,122.187,10810.0
2017-03-13 11:35:00,126.78,126.83,126.75,126.8,13270.0,122.1966,122.2448,122.1677,122.2159,13270.0
2017-03-13 11:40:00,126.81,126.83,126.68,126.69,14755.0,122.2255,122.2448,122.1002,122.1099,14755.0
2017-03-13 11:45:00,126.69,126.74,126.52,126.6,13306.0,122.1099,122.1581,121.946,122.0231,13306.0
2017-03-13 11:50:00,126.56,126.65,126.52,126.59,13648.0,121.9846,122.0713,121.946,122.0135,13648.0
2017-03-13 11:55:00,126.6,126.7,126.57,126.64,17676.0,122.0231,122.1195,121.9942,122.0617,17676.0
2017-03-13 12:00:00,126.63,126.77,126.62,126.77,12448.0,122.052,122.187,122.0424,122.187,12448.0
2017-03-13 12:05:00,126.79,126.9,126.79,126.89,8301.0,122.2063,122.3123,122.2063,122.3026,8301.0
2017-03-13 12:10:00,126.92,127.06,126.9,127.02,28659.0,122.3316,122.4665,122.3123,122.4279,28659.0
2017-03-13 12:15:00,127.02,127.1,126.9,126.92,16647.0,122.4279,122.5051,122.3123,122.3316,16647.0
2017-03-13 12:20:00,126.92,127.01,126.91,126.99,9081.0,122.3316,122.4183,122.3219,122.399,9081.0
2017-03-13 12:25:00,127.0,127.07,127.0,127.07,10170.0,122.4087,122.4761,122.4087,122.4761,10170.0
2017-03-13 12:30:00,127.06,127.11,126.99,127.0,11251.0,122.4665,122.5147,122.399,122.4087,11251.0
2017-03-13 12:35:00,127.0,127.08,126.97,126.99,6800.0,122.4087,122.4858,122.3798,122.399,6800.0
2017-03-13 12:40:00,126.98,127.02,126.95,126.97,8716.0,122.3894,122.4279,122.3605,122.3798,8716.0
2017-03-13 12:45:00,126.96,127.16,126.93,127.16,6984.0,122.3701,122.5629,122.3412,122.5629,6984.0
2017-03-13 12:50:00,127.17,127.48,127.17,127.43,29359.0,122.5725,122.8713,122.5725,122.8231,29359.0
2017-03-13 12:55:00,127.42,127.55,127.39,127.49,17650.0,122.8135,122.9388,122.7846,122.881,17650.0
2017-03-13 13:00:00,127.49,127.49,127.37,127.43,8994.0,122.881,122.881,122.7653,122.8231,8994.0
2017-03-13 13:05:00,127.41,127.44,127.27,127.43,18873.0,122.8038,122.8328,122.6689,122.8231,18873.0
2017-03-13 13:10:00,127.43,127.53,127.24,127.28,30318.0,122.8231,122.9195,122.64,122.6785,30318.0
2017-03-13 13:15:00,127.26,127.31,127.26,127.28,5900.0,122.6593,122.7075,122.6593,122.6785,5900.0
2017-03-13 13:20:00,127.26,127.37,127.24,127.35,7817.0,122.6593,122.7653,122.64,122.746,7817.0
2017-03-13 13:25:00,127.37,127.44,127.35,127.38,12783.0,122.7653,122.8328,122.746,122.7749,12783.0
2017-03-13 13:30:00,127.38,127.42,127.27,127.27,9444.0,122.7749,122.8135,122.6689,122.6689,9444.0
2017-03-13 13:35:00,127.27,127.37,127.25,127.27,14069.0,122.6689,122.7653,122.6496,122.6689,14069.0
2017-03-13 13:40:00,127.29,127.36,127.27,127.34,4262.0,122.6882,122.7557,122.6689,122.7364,4262.0
2017-03-13 13:45:00,127.35,127.48,127.35,127.48,6246.0,122.746,122.8713,122.746,122.8713,6246.0
2017-03-13 13:50:00,127.48,127.62,127.47,127.58,9320.0,122.8713,123.0063,122.8617,122.9677,9320.0
2017-03-13 13:55:00,127.56,127.62,127.53,127.62,4736.0,122.9484,123.0063,122.9195,123.0063,4736.0
2017-03-13 14:00:00,127.6,127.6,127.47,127.48,9745.0,122.987,122.987,122.8617,122.8713,9745.0
2017-03-13 14:05:00,127.47,127.47,127.37,127.42,13289.0,122.8617,122.8617,122.7653,122.8135,13289.0
2017-03-13 14:10:00,127.4,127.4,127.27,127.31,15310.0,122.7942,122.7942,122.6689,122.7075,15310.0
2017-03-13 14:15:00,127.33,127.35,127.26,127.31,8624.0,122.7267,122.746,122.6593,122.7075,8624.0
2017-03-13 14:20:00,127.32,127.36,127.19,127.3,13466.0,122.7171,122.7557,122.5918,122.6978,13466.0
2017-03-13 14:25:00,127.3,127.43,127.3,127.4,28895.0,122.6978,122.8231,122.6978,122.7942,28895.0
2017-03-13 14:30:00,127.37,127.59,127.32,127.59,38785.0,122.7653,122.9773,122.7171,122.9773,38785.0
2017-03-13 14:35:00,127.6,127.75,127.5,127.67,34170.0,122.987,123.1316,122.8906,123.0544,34170.0
2017-03-13 14:40:00,127.68,127.8,127.64,127.7,22286.0,123.0641,123.1797,123.0255,123.0834,22286.0
2017-03-13 14:45:00,127.7,127.75,127.69,127.72,13662.0,123.0834,123.1316,123.0737,123.1026,13662.0
2017-03-13 14:50:00,127.72,127.86,127.69,127.85,12358.0,123.1026,123.2376,123.0737,123.2279,12358.0
2017-03-13 14:55:00,127.83,127.92,127.71,127.76,26435.0,123.2087,123.2954,123.093,123.1412,26435.0
2017-03-13 15:00:00,127.77,127.78,127.65,127.69,43419.0,123.1508,123.1605,123.0352,123.0737,43419.0
2017-03-13 15:05:00,127.69,127.71,127.57,127.58,17836.0,123.0737,123.093,122.9581,122.9677,17836.0
2017-03-13 15:10:00,127.59,127.64,127.58,127.63,12464.0,122.9773,123.0255,122.9677,123.0159,12464.0
2017-03-13 15:15:00,127.64,127.64,127.52,127.53,15193.0,123.0255,123.0255,122.9099,122.9195,15193.0
2017-03-13 15:20:00,127.53,127.58,127.49,127.56,13678.0,122.9195,122.9677,122.881,122.9484,13678.0
2017-03-13 15:25:00,127.56,127.64,127.55,127.61,20385.0,122.9484,123.0255,122.9388,122.9966,20385.0
2017-03-13 15:30:00,127.6,127.62,127.5,127.51,21466.0,122.987,123.0063,122.8906,122.9002,21466.0
2017-03-13 15:35:00,127.52,127.54,127.45,127.51,37480.0,122.9099,122.9291,122.8424,122.9002,37480.0
2017-03-13 15:40:00,127.51,127.51,127.41,127.45,20026.0,122.9002,122.9002,122.8038,122.8424,20026.0
2017-03-13 15:45:00,127.42,127.49,127.39,127.48,39057.0,122.8135,122.881,122.7846,122.8713,39057.0
2017-03-13 15:50:00,127.47,127.47,127.33,127.35,68143.0,122.8617,122.8617,122.7267,122.746,68143.0
2017-03-13 15:55:00,127.34,127.42,127.31,127.35,97910.0,122.7364,122.8135,122.7075,122.746,97910.0
2017-03-14 09:30:00,127.01,127.33,127.01,127.23,21542.0,122.4183,122.7267,122.4183,122.6304,21542.0
2017-03-14 09:35:00,127.27,127.3,127.01,127.1,12201.0,122.6689,122.6978,122.4183,122.5051,12201.0
2017-03-14 09:40:00,127.12,127.37,126.95,127.37,15606.0,122.5243,122.7653,122.3605,122.7653,15606.0
2017-03-14 09:45:00,127.33,127.33,126.96,126.97,5038.0,122.7267,122.7267,122.3701,122.3798,5038.0
2017-03-14 09:50:00,127.0,127.07,126.82,126.96,7805.0,122.4087,122.4761,122.2352,122.3701,7805.0
2017-03-14 09:55:00,126.91,126.95,126.65,126.74,4559.0,122.3219,122.3605,122.0713,122.1581,4559.0
2017-03-14 10:00:00,126.68,126.79,126.42,126.7,20052.0,122.1002,122.2063,121.8496,122.1195,20052.0
2017-03-14 10:05:00,126.7,126.71,126.49,126.49,8807.0,122.1195,122.1292,121.9171,121.9171,8807.0
2017-03-14 10:10:00,126.57,126.91,126.57,126.91,11146.0,121.9942,122.3219,121.9942,122.3219,11146.0
2017-03-14 10:15:00,126.85,126.85,126.59,126.65,9698.0,122.2641,122.2641,122.0135,122.0713,9698.0
2017-03-14 10:20:00,126.64,127.0,126.64,126.98,13790.0,122.0617,122.4087,122.0617,122.3894,13790.0
2017-03-14 10:25:00,126.98,127.05,126.81,126.81,14804.0,122.3894,122.4569,122.2255,122.2255,14804.0
2017-03-14 10:30:00,126.81,126.98,126.7,126.98,11260.0,122.2255,122.3894,122.1195,122.3894,11260.0
2017-03-14 10:35:00,126.98,127.03,126.89,126.95,6277.0,122.3894,122.4376,122.3026,122.3605,6277.0
2017-03-14 10:40:00,126.92,126.93,126.73,126.82,14185.0,122.3316,122.3412,122.1484,122.2352,14185.0
2017-03-14 10:45:00,126.79,126.8,126.65,126.71,14018.0,122.2063,122.2159,122.0713,122.1292,14018.0
2017-03-14 10:50:00,126.74,126.86,126.74,126.77,18441.0,122.1581,122.2737,122.1581,122.187,18441.0
2017-03-14 10:55:00,126.82,126.91,126.7,126.7,35573.0,122.2352,122.3219,122.1195,122.1195,35573.0
2017-03-14 11:00:00,126.7,126.74,126.6,126.64,11700.0,122.1195,122.1581,122.0231,122.0617,11700.0
2017-03-14 11:05:00,126.65,126.98,126.62,126.93,18840.0,122.0713,122.3894,122.0424,122.3412,18840.0
2017-03-14 11:10:00,126.9,126.99,126.89,126.97,6965.0,122.3123,122.399,122.3026,122.3798,6965.0
2017-03-14 11:15:00,126.96,127.18,126.96,127.05,10557.0,122.3701,122.5822,122.3701,122.4569,10557.0
2017-03-14 11:20:00,127.04,127.08,126.98,126.99,15544.0,122.4472,122.4858,122.3894,122.399,15544.0
2017-03-14 11:25:00,127.01,127.17,126.99,127.06,8921.0,122.4183,122.5725,122.399,122.4665,8921.0
2017-03-14 11:30:00,127.01,127.12,127.0,127.05,4923.0,122.4183,122.5243,122.4087,122.4569,4923.0
2017-03-14 11:35:00,127.1,127.1,126.98,126.99,8400.0,122.5051,122.5051,122.3894,122.399,8400.0
2017-03-14 11:40:00,126.98,127.05,126.98,127.0,9569.0,122.3894,122.4569,122.3894,122.4087,9569.0
2017-03-14 11:45:00,127.01,127.03,126.95,127.03,13255.0,122.4183,122.4376,122.3605,122.4376,13255.0
2017-03-14 11:50:00,127.1,127.23,127.08,127.17,5600.0,122.5051,122.6304,122.4858,122.5725,5600.0
2017-03-14 11:55:00,127.17,127.18,127.06,127.06,3489.0,122.5725,122.5822,122.4665,122.4665,3489.0
2017-03-14 12:00:00,127.05,127.19,127.05,127.11,7392.0,122.4569,122.5918,122.4569,122.5147,7392.0
2017-03-14 12:05:00,127.11,127.15,127.03,127.08,3885.0,122.5147,122.5532,122.4376,122.4858,3885.0
2017-03-14 12:10:00,127.04,127.18,126.91,126.93,37623.0,122.4472,122.5822,122.3219,122.3412,37623.0
2017-03-14 12:15:00,126.94,127.02,126.93,126.97,13175.0,122.3508,122.4279,122.3412,122.3798,13175.0
2017-03-14 12:20:00,126.99,127.03,126.97,127.03,5911.0,122.399,122.4376,122.3798,122.4376,5911.0
2017-03-14 12:25:00,127.04,127.06,126.99,127.05,4654.0,122.4472,122.4665,122.399,122.4569,4654.0
2017-03-14 12:30:00,127.02,127.11,127.01,127.01,10894.0,122.4279,122.5147,122.4183,122.4183,10894.0
2017-03-14 12:35:00,127.0,127.07,126.92,127.05,10892.0,122.4087,122.4761,122.3316,122.4569,10892.0
2017-03-14 12:40:00,127.05,127.05,126.92,126.98,9218.0,122.4569,122.4569,122.3316,122.3894,9218.0
2017-03-14 12:45:00,127.01,127.03,126.96,127.01,2799.0,122.4183,122.4376,122.3701,122.4183,2799.0
2017-03-14 12:50:00,127.0,127.0,126.9,126.93,6100.0,122.4087,122.4087,122.3123,122.3412,6100.0
2017-03-14 12:55:00,126.9,126.96,126.89,126.92,2346.0,122.3123,122.3701,122.3026,122.3316,2346.0
2017-03-14 13:00:00,126.98,127.03,126.95,127.01,4546.0,122.3894,122.4376,122.3605,122.4183,4546.0
2017-03-14 13:05:00,126.99,127.08,126.96,127.06,3955.0,122.399,122.4858,122.3701,122.4665,3955.0
2017-03-14 13:10:00,127.07,127.22,127.07,127.11,12847.0,122.4761,122.6207,122.4761,122.5147,12847.0
2017-03-14 13:15:00,127.13,127.19,127.09,127.14,4463.0,122.534,122.5918,122.4954,122.5436,4463.0
2017-03-14 13:20:00,127.18,127.18,127.11,127.15,8218.0,122.5822,122.5822,122.5147,122.5532,8218.0
2017-03-14 13:25:00,127.16,127.2,127.13,127.14,2600.0,122.5629,122.6014,122.534,122.5436,2600.0
2017-03-14 13:30:00,127.14,127.18,127.13,127.17,1800.0,122.5436,122.5822,122.534,122.5725,1800.0
2017-03-14 13:35:00,127.18,127.2,127.15,127.2,3806.0,122.5822,122.6014,122.5532,122.6014,3806.0
2017-03-14 13:40:00,127.22,127.23,127.18,127.21,3392.0,122.6207,122.6304,122.5822,122.6111,3392.0
2017-03-14 13:45:00,127.22,127.22,127.18,127.19,3985.0,122.6207,122.6207,122.5822,122.5918,3985.0
2017-03-14 13:50:00,127.2,127.23,127.17,127.2,3568.0,122.6014,122.6304,122.5725,122.6014,3568.0
2017-03-14 13:55:00,127.2,127.26,127.17,127.2,4000.0,122.6014,122.6593,122.5725,122.6014,4000.0
2017-03-14 14:00:00,127.2,127.23,127.17,127.2,4600.0,122.6014,122.6304,122.5725,122.6014,4600.0
2017-03-14 14:05:00,127.18,127.21,127.12,127.17,5423.0,122.5822,122.6111,122.5243,122.5725,5423.0
2017-03-14 14:10:00,127.16,127.22,127.14,127.16,5700.0,122.5629,122.6207,122.5436,122.5629,5700.0
2017-03-14 14:15:00,127.14,127.19,127.1,127.14,5425.0,122.5436,122.5918,122.5051,122.5436,5425.0
2017-03-14 14:20:00,127.17,127.2,127.1,127.13,3900.0,122.5725,122.6014,122.5051,122.534,3900.0
2017-03-14 14:25:00,127.12,127.23,127.12,127.22,4113.0,122.5243,122.6304,122.5243,122.6207,4113.0
2017-03-14 14:30:00,127.19,127.38,127.18,127.38,5475.0,122.5918,122.7749,122.5822,122.7749,5475.0
2017-03-14 14:35:00,127.37,127.46,127.34,127.4,9235.0,122.7653,122.852,122.7364,122.7942,9235.0
2017-03-14 14:40:00,127.39,127.42,127.35,127.38,3997.0,122.7846,122.8135,122.746,122.7749,3997.0
2017-03-14 14:45:00,127.41,127.5,127.4,127.5,5287.0,122.8038,122.8906,122.7942,122.8906,5287.0
2017-03-14 14:50:00,127.44,127.44,127.33,127.36,4011.0,122.8328,122.8328,122.7267,122.7557,4011.0
2017-03-14 14:55:00,127.33,127.37,127.27,127.36,5167.0,122.7267,122.7653,122.6689,122.7557,5167.0
2017-03-14 15:00:00,127.31,127.46,127.3,127.45,4272.0,122.7075,122.852,122.6978,122.8424,4272.0
2017-03-14 15:05:00,127.46,127.61,127.46,127.59,10150.0,122.852,122.9966,122.852,122.9773,10150.0
2017-03-14 15:10:00,127.59,127.65,127.57,127.61,9036.0,122.9773,123.0352,122.9581,122.9966,9036.0
2017-03-14 15:15:00,127.62,127.69,127.62,127.69,6445.0,123.0063,123.0737,123.0063,123.0737,6445.0
2017-03-14 15:20:00,127.67,127.67,127.6,127.65,10592.0,123.0544,123.0544,122.987,123.0352,10592.0
2017-03-14 15:25:00,127.67,127.74,127.64,127.66,9939.0,123.0544,123.1219,123.0255,123.0448,9939.0
2017-03-14 15:30:00,127.63,127.65,127.55,127.61,18048.0,123.0159,123.0352,122.9388,122.9966,18048.0
2017-03-14 15:35:00,127.6,127.62,127.56,127.57,13258.0,122.987,123.0063,122.9484,122.9581,13258.0
2017-03-14 15:40:00,127.56,127.57,127.45,127.47,20526.0,122.9484,122.9581,122.8424,122.8617,20526.0
2017-03-14 15:45:00,127.46,127.47,127.41,127.46,24772.0,122.852,122.8617,122.8038,122.852,24772.0
2017-03-14 15:50:00,127.46,127.6,127.46,127.57,45548.0,122.852,122.987,122.852,122.9581,45548.0
2017-03-14 15:55:00,127.58,127.67,127.56,127.64,65272.0,122.9677,123.0544,122.9484,123.0255,65272.0
2017-03-15 09:30:00,128.0,128.66,127.78,128.41,35730.0,123.3725,124.0087,123.1605,123.7677,35730.0
2017-03-15 09:35:00,128.38,128.59,128.17,128.38,24350.0,123.7388,123.9412,123.5364,123.7388,24350.0
2017-03-15 09:40:00,128.38,128.55,128.09,128.54,27647.0,123.7388,123.9026,123.4593,123.893,27647.0
2017-03-15 09:45:00,128.54,128.99,128.47,128.91,30276.0,123.893,124.3267,123.8255,124.2496,30276.0
2017-03-15 09:50:00,128.93,128.93,128.58,128.62,16746.0,124.2689,124.2689,123.9315,123.9701,16746.0
2017-03-15 09:55:00,128.62,128.82,128.61,128.8,14000.0,123.9701,124.1629,123.9605,124.1436,14000.0
2017-03-15 10:00:00,128.8,128.88,128.34,128.42,26276.0,124.1436,124.2207,123.7002,123.7773,26276.0
2017-03-15 10:05:00,128.38,128.65,128.33,128.65,29396.0,123.7388,123.999,123.6906,123.999,29396.0
2017-03-15 10:10:00,128.59,128.65,128.48,128.62,19175.0,123.9412,123.999,123.8352,123.9701,19175.0
2017-03-15 10:15:00,128.62,128.65,128.53,128.56,28289.0,123.9701,123.999,123.8834,123.9123,28289.0
2017-03-15 10:20:00,128.56,128.57,128.26,128.34,24664.0,123.9123,123.9219,123.6231,123.7002,24664.0
2017-03-15 10:25:00,128.32,128.34,128.11,128.21,16489.0,123.6809,123.7002,123.4785,123.5749,16489.0
2017-03-15 10:30:00,128.22,128.33,128.2,128.33,12314.0,123.5846,123.6906,123.5653,123.6906,12314.0
2017-03-15 10:35:00,128.32,128.32,127.91,127.92,10127.0,123.6809,123.6809,123.2858,123.2954,10127.0
2017-03-15 10:40:00,127.89,128.04,127.88,128.03,5723.0,123.2665,123.4111,123.2569,123.4014,5723.0
2017-03-15 10:45:00,128.01,128.41,127.99,128.33,40493.0,123.3822,123.7677,123.3629,123.6906,40493.0
2017-03-15 10:50:00,128.3,128.38,128.26,128.26,25331.0,123.6617,123.7388,123.6231,123.6231,25331.0
2017-03-15 10:55:00,128.27,128.27,128.17,128.27,11620.0,123.6328,123.6328,123.5364,123.6328,11620.0
2017-03-15 11:00:00,128.26,128.35,128.16,128.26,32293.0,123.6231,123.7099,123.5267,123.6231,32293.0
2017-03-15 11:05:00,128.25,128.33,128.2,128.28,18000.0,123.6135,123.6906,123.5653,123.6424,18000.0
2017-03-15 11:10:00,128.33,128.35,128.24,128.28,4698.0,123.6906,123.7099,123.6038,123.6424,4698.0
2017-03-15 11:15:00,128.26,128.33,128.2,128.29,17459.0,123.6231,123.6906,123.5653,123.652,17459.0
2017-03-15 11:20:00,128.28,128.32,128.19,128.31,20761.0,123.6424,123.6809,123.5556,123.6713,20761.0
2017-03-15 11:25:00,128.32,128.36,128.24,128.3,15202.0,123.6809,123.7195,123.6038,123.6617,15202.0
2017-03-15 11:30:00,128.31,128.34,128.24,128.33,22733.0,123.6713,123.7002,123.6038,123.6906,22733.0
2017-03-15 11:35:00,128.33,128.39,128.21,128.31,25029.0,123.6906,123.7484,123.5749,123.6713,25029.0
2017-03-15 11:40:00,128.28,128.31,128.21,128.25,16944.0,123.6424,123.6713,123.5749,123.6135,16944.0
2017-03-15 11:45:00,128.22,128.25,128.2,128.24,8646.0,123.5846,123.6135,123.5653,123.6038,8646.0
2017-03-15 11:50:00,128.23,128.28,128.19,128.28,18062.0,123.5942,123.6424,123.5556,123.6424,18062.0
2017-03-15 11:55:00,128.27,128.44,128.26,128.39,20726.0,123.6328,123.7966,123.6231,123.7484,20726.0
2017-03-15 12:00:00,128.39,128.45,128.35,128.41,13300.0,123.7484,123.8062,123.7099,123.7677,13300.0
2017-03-15 12:05:00,128.42,128.54,128.4,128.53,9346.0,123.7773,123.893,123.7581,123.8834,9346.0
2017-03-15 12:10:00,128.53,128.6,128.49,128.57,10752.0,123.8834,123.9508,123.8448,123.9219,10752.0
2017-03-15 12:15:00,128.59,128.69,128.56,128.64,15798.0,123.9412,124.0376,123.9123,123.9894,15798.0
2017-03-15 12:20:00,128.61,128.68,128.58,128.68,9940.0,123.9605,124.0279,123.9315,124.0279,9940.0
2017-03-15 12:25:00,128.68,128.69,128.59,128.59,5956.0,124.0279,124.0376,123.9412,123.9412,5956.0
2017-03-15 12:30:00,128.57,128.6,128.46,128.51,14075.0,123.9219,123.9508,123.8159,123.8641,14075.0
2017-03-15 12:35:00,128.47,128.67,128.47,128.6,16696.0,123.8255,124.0183,123.8255,123.9508,16696.0
2017-03-15 12:40:00,128.61,128.64,128.59,128.61,12600.0,123.9605,123.9894,123.9412,123.9605,12600.0
2017-03-15 12:45:00,128.61,128.66,128.6,128.6,9603.0,123.9605,124.0087,123.9508,123.9508,9603.0
2017-03-15 12:50:00,128.6,128.64,128.58,128.58,12749.0,123.9508,123.9894,123.9315,123.9315,12749.0
2017-03-15 12:55:00,128.58,128.66,128.49,128.53,9008.0,123.9315,124.0087,123.8448,123.8834,9008.0
2017-03-15 13:00:00,128.52,128.53,128.48,128.52,3700.0,123.8737,123.8834,123.8352,123.8737,3700.0
2017-03-15 13:05:00,128.52,128.55,128.47,128.55,6417.0,123.8737,123.9026,123.8255,123.9026,6417.0
2017-03-15 13:10:00,128.55,128.62,128.52,128.55,8200.0,123.9026,123.9701,123.8737,123.9026,8200.0
2017-03-15 13:15:00,128.55,128.57,128.52,128.52,3500.0,123.9026,123.9219,123.8737,123.8737,3500.0
2017-03-15 13:20:00,128.53,128.54,128.42,128.54,5027.0,123.8834,123.893,123.7773,123.893,5027.0
2017-03-15 13:25:00,128.55,128.64,128.44,128.59,19163.0,123.9026,123.9894,123.7966,123.9412,19163.0
2017-03-15 13:30:00,128.59,128.61,128.5,128.5,6119.0,123.9412,123.9605,123.8544,123.8544,6119.0
2017-03-15 13:35:00,128.5,128.58,128.46,128.46,7082.0,123.8544,123.9315,123.8159,123.8159,7082.0
2017-03-15 13:40:00,128.46,128.55,128.45,128.5,7442.0,123.8159,123.9026,123.8062,123.8544,7442.0
2017-03-15 13:45:00,128.54,128.62,128.52,128.59,16717.0,123.893,123.9701,123.8737,123.9412,16717.0
2017-03-15 13:50:00,128.62,128.68,128.57,128.62,7686.0,123.9701,124.0279,123.9219,123.9701,7686.0
2017-03-15 13:55:00,128.62,128.84,128.6,128.83,20601.0,123.9701,124.1821,123.9508,124.1725,20601.0
2017-03-15 14:00:00,128.88,129.57,128.8,129.57,129071.0,124.2207,124.8858,124.1436,124.8858,129071.0
2017-03-15 14:05:00,129.53,129.61,129.27,129.44,41868.0,124.8472,124.9243,124.5966,124.7605,41868.0
2017-03-15 14:10:00,129.42,129.44,129.21,129.21,71312.0,124.7412,124.7605,124.5388,124.5388,71312.0
2017-03-15 14:15:00,129.19,129.58,129.17,129.33,64009.0,124.5195,124.8954,124.5002,124.6544,64009.0
2017-03-15 14:20:00,129.32,129.62,129.3,129.56,27491.0,124.6448,124.9339,124.6255,124.8761,27491.0
2017-03-15 14:25:00,129.53,129.72,129.5,129.67,43407.0,124.8472,125.0303,124.8183,124.9821,43407.0
2017-03-15 14:30:00,129.67,129.85,129.51,129.65,62079.0,124.9821,125.1556,124.8279,124.9629,62079.0
2017-03-15 14:35:00,129.63,129.85,129.57,129.85,75317.0,124.9436,125.1556,124.8858,125.1556,75317.0
2017-03-15 14:40:00,129.84,129.93,129.8,129.9,19164.0,125.146,125.2327,125.1074,125.2038,19164.0
2017-03-15 14:45:00,129.9,130.19,129.88,129.97,61828.0,125.2038,125.4833,125.1845,125.2713,61828.0
2017-03-15 14:50:00,129.97,130.21,129.95,130.1,71248.0,125.2713,125.5026,125.252,125.3966,71248.0
2017-03-15 14:55:00,130.11,130.12,129.94,129.97,74145.0,125.4062,125.4159,125.2424,125.2713,74145.0
2017-03-15 15:00:00,129.97,130.04,129.94,130.0,54872.0,125.2713,125.3388,125.2424,125.3002,54872.0
2017-03-15 15:05:00,129.99,130.09,129.98,130.08,74460.0,125.2906,125.387,125.2809,125.3773,74460.0
2017-03-15 15:10:00,130.05,130.05,129.69,129.88,89601.0,125.3484,125.3484,125.0014,125.1845,89601.0
2017-03-15 15:15:00,129.9,130.1,129.9,129.97,36049.0,125.2038,125.3966,125.2038,125.2713,36049.0
2017-03-15 15:20:00,129.97,130.04,129.95,130.0,33812.0,125.2713,125.3388,125.252,125.3002,33812.0
2017-03-15 15:25:00,130.0,130.04,129.81,129.85,36907.0,125.3002,125.3388,125.1171,125.1556,36907.0
2017-03-15 15:30:00,129.87,129.92,129.75,129.77,37272.0,125.1749,125.2231,125.0592,125.0785,37272.0
2017-03-15 15:35:00,129.76,129.86,129.71,129.72,37503.0,125.0689,125.1653,125.0207,125.0303,37503.0
2017-03-15 15:40:00,129.71,129.76,129.6,129.66,37706.0,125.0207,125.0689,124.9147,124.9725,37706.0
2017-03-15 15:45:00,129.66,129.85,129.61,129.67,62003.0,124.9725,125.1556,124.9243,124.9821,62003.0
2017-03-15 15:50:00,129.64,129.78,129.6,129.69,94613.0,124.9532,125.0882,124.9147,125.0014,94613.0
2017-03-15 15:55:00,129.69,129.69,129.4,129.47,159349.0,125.0014,125.0014,124.7219,124.7894,159349.0
2017-03-16 09:30:00,129.95,130.99,129.91,130.8,63340.0,125.252,126.2544,125.2135,126.0713,63340.0
2017-03-16 09:35:00,130.8,130.85,130.14,130.54,49071.0,126.0713,126.1195,125.4351,125.8207,49071.0
2017-03-16 09:40:00,130.55,130.58,130.18,130.42,20235.0,125.8303,125.8592,125.4737,125.705,20235.0
2017-03-16 09:45:00,130.42,130.5,130.32,130.46,19305.0,125.705,125.7821,125.6086,125.7436,19305.0
2017-03-16 09:50:00,130.42,130.54,130.32,130.53,27449.0,125.705,125.8207,125.6086,125.811,27449.0
2017-03-16 09:55:00,130.53,130.95,130.53,130.92,26654.0,125.811,126.2159,125.811,126.187,26654.0
2017-03-16 10:00:00,130.93,131.09,130.85,130.88,29031.0,126.1966,126.3508,126.1195,126.1484,29031.0
2017-03-16 10:05:00,130.87,131.02,130.58,130.58,24124.0,126.1388,126.2833,125.8592,125.8592,24124.0
2017-03-16 10:10:00,130.57,130.82,130.56,130.8,41799.0,125.8496,126.0906,125.84,126.0713,41799.0
2017-03-16 10:15:00,130.79,131.01,130.72,130.95,57090.0,126.0617,126.2737,125.9942,126.2159,57090.0
2017-03-16 10:20:00,130.98,131.12,130.92,130.92,71807.0,126.2448,126.3797,126.187,126.187,71807.0
2017-03-16 10:25:00,130.95,131.09,130.83,130.9,144484.0,126.2159,126.3508,126.1002,126.1677,144484.0
2017-03-16 10:30:00,130.9,131.05,130.87,130.93,57998.0,126.1677,126.3123,126.1388,126.1966,57998.0
2017-03-16 10:35:00,130.95,131.02,130.65,130.8,64033.0,126.2159,126.2833,125.9267,126.0713,64033.0
2017-03-16 10:40:00,130.87,131.0,130.8,131.0,28575.0,126.1388,126.2641,126.0713,126.2641,28575.0
2017-03-16 10:45:00,130.97,131.02,130.79,130.85,54155.0,126.2351,126.2833,126.0617,126.1195,54155.0
2017-03-16 10:50:00,130.85,130.95,130.81,130.87,47102.0,126.1195,126.2159,126.0809,126.1388,47102.0
2017-03-16 10:55:00,130.88,130.91,130.58,130.61,17029.0,126.1484,126.1773,125.8592,125.8882,17029.0
2017-03-16 11:00:00,130.65,130.67,130.19,130.38,41009.0,125.9267,125.946,125.4833,125.6665,41009.0
2017-03-16 11:05:00,130.35,130.6,130.35,130.45,19137.0,125.6376,125.8785,125.6376,125.7339,19137.0
2017-03-16 11:10:00,130.43,130.68,130.41,130.58,100298.0,125.7147,125.9556,125.6954,125.8592,100298.0
2017-03-16 11:15:00,130.59,130.59,130.35,130.55,35152.0,125.8689,125.8689,125.6376,125.8303,35152.0
2017-03-16 11:20:00,130.52,130.56,130.37,130.37,15524.0,125.8014,125.84,125.6568,125.6568,15524.0
2017-03-16 11:25:00,130.33,130.44,130.32,130.43,24478.0,125.6183,125.7243,125.6086,125.7147,24478.0
2017-03-16 11:30:00,130.46,130.52,130.14,130.14,17175.0,125.7436,125.8014,125.4351,125.4351,17175.0
2017-03-16 11:35:00,130.21,130.26,130.0,130.0,16844.0,125.5026,125.5508,125.3002,125.3002,16844.0
2017-03-16 11:40:00,130.03,130.28,129.97,130.03,31418.0,125.3291,125.5701,125.2713,125.3291,31418.0
2017-03-16 11:45:00,130.05,130.34,130.05,130.25,39737.0,125.3484,125.6279,125.3484,125.5412,39737.0
2017-03-16 11:50:00,130.27,130.39,130.13,130.35,19749.0,125.5604,125.6761,125.4255,125.6376,19749.0
2017-03-16 11:55:00,130.38,130.54,130.34,130.34,22976.0,125.6665,125.8207,125.6279,125.6279,22976.0
2017-03-16 12:00:00,130.32,130.32,130.15,130.27,14636.0,125.6086,125.6086,125.4448,125.5604,14636.0
2017-03-16 12:05:00,130.27,130.45,130.22,130.38,25460.0,125.5604,125.7339,125.5123,125.6665,25460.0
2017-03-16 12:10:00,130.4,130.46,130.29,130.33,12463.0,125.6857,125.7436,125.5797,125.6183,12463.0
2017-03-16 12:15:00,130.32,130.43,130.32,130.42,12289.0,125.6086,125.7147,125.6086,125.705,12289.0
2017-03-16 12:20:00,130.43,130.45,130.33,130.38,9391.0,125.7147,125.7339,125.6183,125.6665,9391.0
2017-03-16 12:25:00,130.36,130.56,130.36,130.55,9260.0,125.6472,125.84,125.6472,125.8303,9260.0
2017-03-16 12:30:00,130.61,130.66,130.55,130.64,7201.0,125.8882,125.9364,125.8303,125.9171,7201.0
2017-03-16 12:35:00,130.63,130.63,130.43,130.53,6834.0,125.9074,125.9074,125.7147,125.811,6834.0
2017-03-16 12:40:00,130.52,130.65,130.45,130.61,9084.0,125.8014,125.9267,125.7339,125.8882,9084.0
2017-03-16 12:45:00,130.64,130.77,130.62,130.69,14797.0,125.9171,126.0424,125.8978,125.9653,14797.0
2017-03-16 12:50:00,130.69,130.77,130.63,130.72,8753.0,125.9653,126.0424,125.9074,125.9942,8753.0
2017-03-16 12:55:00,130.73,130.78,130.62,130.78,7650.0,126.0038,126.052,125.8978,126.052,7650.0
2017-03-16 13:00:00,130.79,130.8,130.68,130.77,7575.0,126.0617,126.0713,125.9556,126.0424,7575.0
2017-03-16 13:05:00,130.77,130.81,130.71,130.75,7659.0,126.0424,126.0809,125.9845,126.0231,7659.0
2017-03-16 13:10:00,130.75,130.8,130.66,130.68,7985.0,126.0231,126.0713,125.9364,125.9556,7985.0
2017-03-16 13:15:00,130.68,130.75,130.6,130.62,10302.0,125.9556,126.0231,125.8785,125.8978,10302.0
2017-03-16 13:20:00,130.63,130.64,130.49,130.51,9910.0,125.9074,125.9171,125.7725,125.7918,9910.0
2017-03-16 13:25:00,130.52,130.66,130.52,130.64,10190.0,125.8014,125.9364,125.8014,125.9171,10190.0
2017-03-16 13:30:00,130.66,130.74,130.57,130.69,8255.0,125.9364,126.0135,125.8496,125.9653,8255.0
2017-03-16 13:35:00,130.66,130.67,130.53,130.64,14981.0,125.9364,125.946,125.811,125.9171,14981.0
2017-03-16 13:40:00,130.65,130.79,130.64,130.73,12539.0,125.9267,126.0617,125.9171,126.0038,12539.0
2017-03-16 13:45:00,130.7,130.97,130.7,130.97,12731.0,125.9749,126.2351,125.9749,126.2351,12731.0
2017-03-16 13:50:00,130.95,130.98,130.82,130.86,10916.0,126.2159,126.2448,126.0906,126.1291,10916.0
2017-03-16 13:55:00,130.83,130.89,130.71,130.77,12268.0,126.1002,126.158,125.9845,126.0424,12268.0
2017-03-16 14:00:00,130.77,130.93,130.75,130.88,11961.0,126.0424,126.1966,126.0231,126.1484,11961.0
2017-03-16 14:05:00,130.88,130.93,130.85,130.85,11701.0,126.1484,126.1966,126.1195,126.1195,11701.0
2017-03-16 14:10:00,130.87,131.02,130.82,130.96,20271.0,126.1388,126.2833,126.0906,126.2255,20271.0
2017-03-16 14:15:00,130.94,130.97,130.81,130.81,9186.0,126.2062,126.2351,126.0809,126.0809,9186.0
2017-03-16 14:20:00,130.8,130.89,130.63,130.63,20995.0,126.0713,126.158,125.9074,125.9074,20995.0
2017-03-16 14:25:00,130.64,130.99,130.64,130.9,18526.0,125.9171,126.2544,125.9171,126.1677,18526.0
2017-03-16 14:30:00,130.94,130.97,130.78,130.78,11717.0,126.2062,126.2351,126.052,126.052,11717.0
2017-03-16 14:35:00,130.75,130.84,130.73,130.82,7020.0,126.0231,126.1098,126.0038,126.0906,7020.0
2017-03-16 14:40:00,130.83,130.83,130.65,130.66,7500.0,126.1002,126.1002,125.9267,125.9364,7500.0
2017-03-16 14:45:00,130.64,130.74,130.54,130.7,19200.0,125.9171,126.0135,125.8207,125.9749,19200.0
2017-03-16 14:50:00,130.7,130.75,130.61,130.66,6536.0,125.9749,126.0231,125.8882,125.9364,6536.0
2017-03-16 14:55:00,130.65,130.69,130.55,130.55,9833.0,125.9267,125.9653,125.8303,125.8303,9833.0
2017-03-16 15:00:00,130.59,130.68,130.5,130.68,9865.0,125.8689,125.9556,125.7821,125.9556,9865.0
2017-03-16 15:05:00,130.67,130.67,130.58,130.62,7550.0,125.946,125.946,125.8592,125.8978,7550.0
2017-03-16 15:10:00,130.63,130.71,130.63,130.67,13183.0,125.9074,125.9845,125.9074,125.946,13183.0
2017-03-16 15:15:00,130.67,130.79,130.67,130.73,13145.0,125.946,126.0617,125.946,126.0038,13145.0
2017-03-16 15:20:00,130.75,130.91,130.75,130.86,15055.0,126.0231,126.1773,126.0231,126.1291,15055.0
2017-03-16 15:25:00,130.84,130.86,130.79,130.83,20100.0,126.1098,126.1291,126.0617,126.1002,20100.0
2017-03-16 15:30:00,130.83,130.87,130.78,130.81,22417.0,126.1002,126.1388,126.052,126.0809,22417.0
2017-03-16 15:35:00,130.81,130.85,130.74,130.78,18378.0,126.0809,126.1195,126.0135,126.052,18378.0
2017-03-16 15:40:00,130.78,130.78,130.66,130.72,27194.0,126.052,126.052,125.9364,125.9942,27194.0
2017-03-16 15:45:00,130.74,130.75,130.71,130.72,26006.0,126.0135,126.0231,125.9845,125.9942,26006.0
2017-03-16 15:50:00,130.73,130.77,130.68,130.68,44608.0,126.0038,126.0424,125.9556,125.9556,44608.0
2017-03-16 15:55:00,130.67,130.76,130.66,130.73,61206.0,125.946,126.0327,125.9364,126.0038,61206.0
2017-03-17 09:30:00,131.79,131.94,131.38,131.75,289646.0,127.0255,127.1701,126.6303,126.9869,289646.0
2017-03-17 09:35:00,131.85,132.17,131.34,131.44,49158.0,127.0833,127.3918,126.5918,126.6882,49158.0
2017-03-17 09:40:00,131.53,131.53,130.83,130.94,30174.0,126.7749,126.7749,126.1002,126.2062,30174.0
2017-03-17 09:45:00,131.02,131.47,130.96,131.31,33670.0,126.2833,126.7171,126.2255,126.5629,33670.0
2017-03-17 09:50:00,131.24,131.31,130.85,130.85,22740.0,126.4954,126.5629,126.1195,126.1195,22740.0
2017-03-17 09:55:00,130.85,130.94,130.65,130.94,12479.0,126.1195,126.2062,125.9267,126.2062,12479.0
2017-03-17 10:00:00,130.9,131.31,130.89,131.31,11636.0,126.1677,126.5629,126.158,126.5629,11636.0
2017-03-17 10:05:00,131.31,131.46,131.17,131.3,14009.0,126.5629,126.7074,126.4279,126.5532,14009.0
2017-03-17 10:10:00,131.36,131.36,130.95,130.95,19242.0,126.611,126.611,126.2159,126.2159,19242.0
2017-03-17 10:15:00,130.9,131.11,130.82,131.04,8730.0,126.1677,126.3701,126.0906,126.3026,8730.0
2017-03-17 10:20:00,131.07,131.07,130.85,130.91,8141.0,126.3315,126.3315,126.1195,126.1773,8141.0
2017-03-17 10:25:00,130.95,131.1,130.63,131.02,15249.0,126.2159,126.3604,125.9074,126.2833,15249.0
2017-03-17 10:30:00,131.1,131.26,131.06,131.19,17713.0,126.3604,126.5147,126.3219,126.4472,17713.0
2017-03-17 10:35:00,131.19,131.21,130.95,131.21,9894.0,126.4472,126.4665,126.2159,126.4665,9894.0
2017-03-17 10:40:00,131.24,131.48,131.24,131.36,12619.0,126.4954,126.7267,126.4954,126.611,12619.0
2017-03-17 10:45:00,131.38,131.39,131.15,131.24,14917.0,126.6303,126.64,126.4086,126.4954,14917.0
2017-03-17 10:50:00,131.24,131.42,131.23,131.29,12943.0,126.4954,126.6689,126.4857,126.5436,12943.0
2017-03-17 10:55:00,131.26,131.28,131.04,131.28,14826.0,126.5147,126.5339,126.3026,126.5339,14826.0
2017-03-17 11:00:00,131.24,131.27,131.05,131.21,10182.0,126.4954,126.5243,126.3123,126.4665,10182.0
2017-03-17 11:05:00,131.23,131.37,131.11,131.29,7700.0,126.4857,126.6207,126.3701,126.5436,7700.0
2017-03-17 11:10:00,131.31,131.44,131.17,131.18,10705.0,126.5629,126.6882,126.4279,126.4376,10705.0
2017-03-17 11:15:00,131.15,131.17,130.94,130.94,26250.0,126.4086,126.4279,126.2062,126.2062,26250.0
2017-03-17 11:20:00,131.0,131.23,130.94,131.13,12666.0,126.2641,126.4857,126.2062,126.3894,12666.0
2017-03-17 11:25:00,131.15,131.45,131.15,131.4,11971.0,126.4086,126.6978,126.4086,126.6496,11971.0
2017-03-17 11:30:00,131.43,131.45,131.19,131.22,15761.0,126.6785,126.6978,126.4472,126.4761,15761.0
2017-03-17 11:35:00,131.17,131.22,131.12,131.19,7933.0,126.4279,126.4761,126.3797,126.4472,7933.0
2017-03-17 11:40:00,131.22,131.28,131.13,131.18,11813.0,126.4761,126.5339,126.3894,126.4376,11813.0
2017-03-17 11:45:00,131.2,131.3,131.14,131.2,9482.0,126.4568,126.5532,126.399,126.4568,9482.0
2017-03-17 11:50:00,131.22,131.33,131.03,131.06,22093.0,126.4761,126.5821,126.293,126.3219,22093.0
2017-03-17 11:55:00,131.07,131.09,130.91,131.08,24106.0,126.3315,126.3508,126.1773,126.3412,24106.0
2017-03-17 12:00:00,131.09,131.34,131.03,131.34,12713.0,126.3508,126.5918,126.293,126.5918,12713.0
2017-03-17 12:05:00,131.31,131.48,131.29,131.43,12872.0,126.5629,126.7267,126.5436,126.6785,12872.0
2017-03-17 12:10:00,131.38,131.44,131.09,131.14,26629.0,126.6303,126.6882,126.3508,126.399,26629.0
2017-03-17 12:15:00,131.14,131.27,131.12,131.22,5506.0,126.399,126.5243,126.3797,126.4761,5506.0
2017-03-17 12:20:00,131.25,131.35,131.18,131.34,12162.0,126.505,126.6014,126.4376,126.5918,12162.0
2017-03-17 12:25:00,131.33,131.45,131.33,131.38,6721.0,126.5821,126.6978,126.5821,126.6303,6721.0
2017-03-17 12:30:00,131.38,131.4,131.25,131.25,8215.0,126.6303,126.6496,126.505,126.505,8215.0
2017-03-17 12:35:00,131.25,131.35,131.22,131.28,11400.0,126.505,126.6014,126.4761,126.5339,11400.0
2017-03-17 12:40:00,131.3,131.38,131.26,131.33,9425.0,126.5532,126.6303,126.5147,126.5821,9425.0
2017-03-17 12:45:00,131.35,131.39,131.3,131.36,8067.0,126.6014,126.64,126.5532,126.611,8067.0
2017-03-17 12:50:00,131.36,131.37,131.28,131.3,5200.0,126.611,126.6207,126.5339,126.5532,5200.0
2017-03-17 12:55:00,131.34,131.35,131.27,131.31,11300.0,126.5918,126.6014,126.5243,126.5629,11300.0
2017-03-17 13:00:00,131.33,131.51,131.32,131.47,18183.0,126.5821,126.7556,126.5725,126.7171,18183.0
2017-03-17 13:05:00,131.47,131.59,131.47,131.54,17843.0,126.7171,126.8327,126.7171,126.7845,17843.0
2017-03-17 13:10:00,131.53,131.59,131.48,131.51,15545.0,126.7749,126.8327,126.7267,126.7556,15545.0
2017-03-17 13:15:00,131.52,131.59,131.49,131.58,7059.0,126.7653,126.8327,126.7363,126.8231,7059.0
2017-03-17 13:20:00,131.56,131.58,131.43,131.45,7284.0,126.8038,126.8231,126.6785,126.6978,7284.0
2017-03-17 13:25:00,131.45,131.56,131.44,131.56,6077.0,126.6978,126.8038,126.6882,126.8038,6077.0
2017-03-17 13:30:00,131.55,131.55,131.43,131.47,12509.0,126.7942,126.7942,126.6785,126.7171,12509.0
2017-03-17 13:35:00,131.5,131.56,131.49,131.56,17658.0,126.746,126.8038,126.7363,126.8038,17658.0
2017-03-17 13:40:00,131.55,131.63,131.45,131.46,32279.0,126.7942,126.8713,126.6978,126.7074,32279.0
2017-03-17 13:45:00,131.45,131.47,131.39,131.46,4097.0,126.6978,126.7171,126.64,126.7074,4097.0
2017-03-17 13:50:00,131.47,131.62,131.47,131.57,17168.0,126.7171,126.8616,126.7171,126.8135,17168.0
2017-03-17 13:55:00,131.59,131.68,131.47,131.51,18775.0,126.8327,126.9195,126.7171,126.7556,18775.0
2017-03-17 14:00:00,131.51,131.71,131.5,131.71,9856.0,126.7556,126.9484,126.746,126.9484,9856.0
2017-03-17 14:05:00,131.72,131.81,131.65,131.73,17280.0,126.958,127.0448,126.8906,126.9677,17280.0
2017-03-17 14:10:00,131.71,131.81,131.7,131.79,15991.0,126.9484,127.0448,126.9388,127.0255,15991.0
2017-03-17 14:15:00,131.77,131.78,131.7,131.74,12879.0,127.0062,127.0159,126.9388,126.9773,12879.0
2017-03-17 14:20:00,131.74,131.77,131.65,131.71,11301.0,126.9773,127.0062,126.8906,126.9484,11301.0
2017-03-17 14:25:00,131.74,131.78,131.61,131.67,11200.0,126.9773,127.0159,126.852,126.9098,11200.0
2017-03-17 14:30:00,131.64,131.69,131.49,131.49,11549.0,126.8809,126.9291,126.7363,126.7363,11549.0
2017-03-17 14:35:00,131.46,131.54,131.46,131.5,5141.0,126.7074,126.7845,126.7074,126.746,5141.0
2017-03-17 14:40:00,131.49,131.5,131.4,131.45,7093.0,126.7363,126.746,126.6496,126.6978,7093.0
2017-03-17 14:45:00,131.49,131.52,131.4,131.46,6056.0,126.7363,126.7653,126.6496,126.7074,6056.0
2017-03-17 14:50:00,131.46,131.54,131.46,131.5,5788.0,126.7074,126.7845,126.7074,126.746,5788.0
2017-03-17 14:55:00,131.54,131.54,131.44,131.47,6548.0,126.7845,126.7845,126.6882,126.7171,6548.0
2017-03-17 15:00:00,131.5,131.58,131.49,131.54,6911.0,126.746,126.8231,126.7363,126.7845,6911.0
2017-03-17 15:05:00,131.51,131.56,131.39,131.43,20088.0,126.7556,126.8038,126.64,126.6785,20088.0
2017-03-17 15:10:00,131.41,131.43,131.35,131.43,11081.0,126.6592,126.6785,126.6014,126.6785,11081.0
2017-03-17 15:15:00,131.43,131.44,131.37,131.39,17144.0,126.6785,126.6882,126.6207,126.64,17144.0
2017-03-17 15:20:00,131.39,131.4,131.25,131.32,18192.0,126.64,126.6496,126.505,126.5725,18192.0
2017-03-17 15:25:00,131.32,131.34,131.21,131.27,14081.0,126.5725,126.5918,126.4665,126.5243,14081.0
2017-03-17 15:30:00,131.26,131.3,131.19,131.25,19520.0,126.5147,126.5532,126.4472,126.505,19520.0
2017-03-17 15:35:00,131.25,131.25,131.1,131.1,26476.0,126.505,126.505,126.3604,126.3604,26476.0
2017-03-17 15:40:00,131.13,131.2,131.11,131.19,15598.0,126.3894,126.4568,126.3701,126.4472,15598.0
2017-03-17 15:45:00,131.19,131.25,131.1,131.23,35507.0,126.4472,126.505,126.3604,126.4857,35507.0
2017-03-17 15:50:00,131.22,131.29,131.22,131.27,58279.0,126.4761,126.5436,126.4761,126.5243,58279.0
2017-03-17 15:55:00,131.27,131.31,131.11,131.16,80291.0,126.5243,126.5629,126.3701,126.4183,80291.0
2017-03-20 09:30:00,130.65,131.43,130.64,131.03,27104.0,125.9267,126.6785,125.9171,126.293,27104.0
2017-03-20 09:35:00,130.86,131.01,130.7,130.87,30200.0,126.1291,126.2737,125.9749,126.1388,30200.0
2017-03-20 09:40:00,130.81,130.91,129.83,130.14,26454.0,126.0809,126.1773,125.1364,125.4351,26454.0
2017-03-20 09:45:00,130.05,130.33,129.97,130.16,16283.0,125.3484,125.6183,125.2713,125.4544,16283.0
2017-03-20 09:50:00,130.12,130.16,129.53,129.66,31939.0,125.4159,125.4544,124.8472,124.9725,31939.0
2017-03-20 09:55:00,129.65,129.71,129.15,129.36,39003.0,124.9629,125.0207,124.4809,124.6833,39003.0
2017-03-20 10:00:00,129.38,129.97,129.36,129.78,19532.0,124.7026,125.2713,124.6833,125.0882,19532.0
2017-03-20 10:05:00,129.76,129.89,129.63,129.74,16152.0,125.0689,125.1942,124.9436,125.0496,16152.0
2017-03-20 10:10:00,129.8,129.82,129.71,129.71,10021.0,125.1074,125.1267,125.0207,125.0207,10021.0
2017-03-20 10:15:00,129.71,129.74,129.43,129.73,27266.0,125.0207,125.0496,124.7508,125.04,27266.0
2017-03-20 10:20:00,129.7,129.94,129.61,129.94,18748.0,125.0111,125.2424,124.9243,125.2424,18748.0
2017-03-20 10:25:00,129.99,130.02,129.82,129.85,26432.0,125.2906,125.3195,125.1267,125.1556,26432.0
2017-03-20 10:30:00,129.85,130.16,129.63,129.63,22480.0,125.1556,125.4544,124.9436,124.9436,22480.0
2017-03-20 10:35:00,129.61,129.9,129.6,129.81,9624.0,124.9243,125.2038,124.9147,125.1171,9624.0
2017-03-20 10:40:00,129.8,129.96,129.68,129.88,7447.0,125.1074,125.2617,124.9918,125.1845,7447.0
2017-03-20 10:45:00,129.9,129.95,129.71,129.76,9000.0,125.2038,125.252,125.0207,125.0689,9000.0
2017-03-20 10:50:00,129.74,129.83,129.66,129.72,7545.0,125.0496,125.1364,124.9725,125.0303,7545.0
2017-03-20 10:55:00,129.7,129.8,129.64,129.75,12512.0,125.0111,125.1074,124.9532,125.0592,12512.0
2017-03-20 11:00:00,129.8,130.0,129.72,129.82,30249.0,125.1074,125.3002,125.0303,125.1267,30249.0
2017-03-20 11:05:00,129.83,129.83,129.41,129.48,22341.0,125.1364,125.1364,124.7315,124.799,22341.0
2017-03-20 11:10:00,129.5,129.52,129.36,129.5,12482.0,124.8183,124.8376,124.6833,124.8183,12482.0
2017-03-20 11:15:00,129.48,129.64,129.48,129.49,10797.0,124.799,124.9532,124.799,124.8086,10797.0
2017-03-20 11:20:00,129.52,129.53,129.34,129.38,12284.0,124.8376,124.8472,124.6641,124.7026,12284.0
2017-03-20 11:25:00,129.39,129.5,129.33,129.49,5625.0,124.7123,124.8183,124.6544,124.8086,5625.0
2017-03-20 11:30:00,129.46,129.46,129.32,129.38,12450.0,124.7797,124.7797,124.6448,124.7026,12450.0
2017-03-20 11:35:00,129.38,129.64,129.38,129.59,6520.0,124.7026,124.9532,124.7026,124.905,6520.0
2017-03-20 11:40:00,129.62,129.74,129.59,129.62,12216.0,124.9339,125.0496,124.905,124.9339,12216.0
2017-03-20 11:45:00,129.63,129.67,129.57,129.66,5162.0,124.9436,124.9821,124.8858,124.9725,5162.0
2017-03-20 11:50:00,129.64,129.78,129.62,129.73,10729.0,124.9532,125.0882,124.9339,125.04,10729.0
2017-03-20 11:55:00,129.76,129.98,129.62,129.98,22151.0,125.0689,125.2809,124.9339,125.2809,22151.0
2017-03-20 12:00:00,129.98,130.05,129.9,129.95,13124.0,125.2809,125.3484,125.2038,125.252,13124.0
2017-03-20 12:05:00,129.93,130.21,129.93,130.1,45816.0,125.2327,125.5026,125.2327,125.3966,45816.0
2017-03-20 12:10:00,130.12,130.18,130.07,130.1,3993.0,125.4159,125.4737,125.3677,125.3966,3993.0
2017-03-20 12:15:00,130.06,130.06,129.95,130.01,4409.0,125.358,125.358,125.252,125.3098,4409.0
2017-03-20 12:20:00,130.01,130.12,130.01,130.12,3562.0,125.3098,125.4159,125.3098,125.4159,3562.0
2017-03-20 12:25:00,130.15,130.19,130.06,130.06,5883.0,125.4448,125.4833,125.358,125.358,5883.0
2017-03-20 12:30:00,130.1,130.17,130.01,130.05,4450.0,125.3966,125.4641,125.3098,125.3484,4450.0
2017-03-20 12:35:00,130.01,130.06,129.9,129.94,6425.0,125.3098,125.358,125.2038,125.2424,6425.0
2017-03-20 12:40:00,129.94,130.18,129.89,130.18,16852.0,125.2424,125.4737,125.1942,125.4737,16852.0
2017-03-20 12:45:00,130.22,130.32,130.11,130.18,8602.0,125.5123,125.6086,125.4062,125.4737,8602.0
2017-03-20 12:50:00,130.22,130.24,130.03,130.05,6673.0,125.5123,125.5315,125.3291,125.3484,6673.0
2017-03-20 12:55:00,130.04,130.15,130.03,130.15,2470.0,125.3388,125.4448,125.3291,125.4448,2470.0
2017-03-20 13:00:00,130.15,130.16,130.07,130.12,4840.0,125.4448,125.4544,125.3677,125.4159,4840.0
2017-03-20 13:05:00,130.12,130.13,130.05,130.06,5058.0,125.4159,125.4255,125.3484,125.358,5058.0
2017-03-20 13:10:00,130.08,130.17,130.08,130.15,3678.0,125.3773,125.4641,125.3773,125.4448,3678.0
2017-03-20 13:15:00,130.17,130.17,130.04,130.05,5270.0,125.4641,125.4641,125.3388,125.3484,5270.0
2017-03-20 13:20:00,130.05,130.07,129.89,129.92,12551.0,125.3484,125.3677,125.1942,125.2231,12551.0
2017-03-20 13:25:00,129.9,129.96,129.78,129.85,8178.0,125.2038,125.2617,125.0882,125.1556,8178.0
2017-03-20 13:30:00,129.85,129.85,129.76,129.78,7227.0,125.1556,125.1556,125.0689,125.0882,7227.0
2017-03-20 13:35:00,129.76,129.79,129.66,129.79,7858.0,125.0689,125.0978,124.9725,125.0978,7858.0
2017-03-20 13:40:00,129.8,129.8,129.6,129.6,12009.0,125.1074,125.1074,124.9147,124.9147,12009.0
2017-03-20 13:45:00,129.59,129.73,129.56,129.7,5918.0,124.905,125.04,124.8761,125.0111,5918.0
2017-03-20 13:50:00,129.7,129.73,129.63,129.67,7293.0,125.0111,125.04,124.9436,124.9821,7293.0
2017-03-20 13:55:00,129.66,129.75,129.66,129.75,6000.0,124.9725,125.0592,124.9725,125.0592,6000.0
2017-03-20 14:00:00,129.73,129.78,129.66,129.72,6077.0,125.04,125.0882,124.9725,125.0303,6077.0
2017-03-20 14:05:00,129.72,129.79,129.69,129.79,5000.0,125.0303,125.0978,125.0014,125.0978,5000.0
2017-03-20 14:10:00,129.8,129.81,129.77,129.81,3100.0,125.1074,125.1171,125.0785,125.1171,3100.0
2017-03-20 14:15:00,129.84,129.85,129.8,129.84,6815.0,125.146,125.1556,125.1074,125.146,6815.0
2017-03-20 14:20:00,129.84,129.85,129.78,129.78,6215.0,125.146,125.1556,125.0882,125.0882,6215.0
2017-03-20 14:25:00,129.79,129.85,129.77,129.77,5161.0,125.0978,125.1556,125.0785,125.0785,5161.0
2017-03-20 14:30:00,129.77,129.85,129.76,129.81,5355.0,125.0785,125.1556,125.0689,125.1171,5355.0
2017-03-20 14:35:00,129.79,129.84,129.58,129.59,6714.0,125.0978,125.146,124.8954,124.905,6714.0
2017-03-20 14:40:00,129.68,129.72,129.62,129.65,9133.0,124.9918,125.0303,124.9339,124.9629,9133.0
2017-03-20 14:45:00,129.66,129.68,129.44,129.49,19806.0,124.9725,124.9918,124.7605,124.8086,19806.0
2017-03-20 14:50:00,129.51,129.54,129.46,129.52,7701.0,124.8279,124.8568,124.7797,124.8376,7701.0
2017-03-20 14:55:00,129.53,129.67,129.52,129.64,14585.0,124.8472,124.9821,124.8376,124.9532,14585.0
2017-03-20 15:00:00,129.65,129.66,129.53,129.57,8060.0,124.9629,124.9725,124.8472,124.8858,8060.0
2017-03-20 15:05:00,129.57,129.68,129.57,129.64,11945.0,124.8858,124.9918,124.8858,124.9532,11945.0
2017-03-20 15:10:00,129.67,129.76,129.66,129.71,8339.0,124.9821,125.0689,124.9725,125.0207,8339.0
2017-03-20 15:15:00,129.73,129.89,129.7,129.82,31673.0,125.04,125.1942,125.0111,125.1267,31673.0
2017-03-20 15:20:00,129.83,129.9,129.79,129.86,18937.0,125.1364,125.2038,125.0978,125.1653,18937.0
2017-03-20 15:25:00,129.86,129.9,129.83,129.87,8966.0,125.1653,125.2038,125.1364,125.1749,8966.0
2017-03-20 15:30:00,129.9,129.91,129.81,129.85,34778.0,125.2038,125.2135,125.1171,125.1556,34778.0
2017-03-20 15:35:00,129.85,129.93,129.78,129.93,27266.0,125.1556,125.2327,125.0882,125.2327,27266.0
2017-03-20 15:40:00,129.94,129.98,129.81,129.91,20245.0,125.2424,125.2809,125.1171,125.2135,20245.0
2017-03-20 15:45:00,129.92,129.93,129.84,129.9,20799.0,125.2231,125.2327,125.146,125.2038,20799.0
2017-03-20 15:50:00,129.91,129.99,129.72,129.81,53747.0,125.2135,125.2906,125.0303,125.1171,53747.0
2017-03-20 15:55:00,129.81,129.89,129.77,129.85,75627.0,125.1171,125.1942,125.0785,125.1556,75627.0
2017-03-21 09:30:00,130.1,130.34,129.87,130.04,29623.0,125.3966,125.6279,125.1749,125.3388,29623.0
2017-03-21 09:35:00,130.04,130.15,129.92,130.14,9130.0,125.3388,125.4448,125.2231,125.4351,9130.0
2017-03-21 09:40:00,130.24,130.24,129.98,130.03,8870.0,125.5315,125.5315,125.2809,125.3291,8870.0
2017-03-21 09:45:00,130.03,130.15,129.91,130.03,17530.0,125.3291,125.4448,125.2135,125.3291,17530.0
2017-03-21 09:50:00,130.03,130.04,129.69,129.82,14109.0,125.3291,125.3388,125.0014,125.1267,14109.0
2017-03-21 09:55:00,129.8,129.82,129.48,129.48,26842.0,125.1074,125.1267,124.799,124.799,26842.0
2017-03-21 10:00:00,129.5,129.58,128.96,129.02,63131.0,124.8183,124.8954,124.2978,124.3556,63131.0
2017-03-21 10:05:00,129.05,129.09,128.59,128.74,43442.0,124.3846,124.4231,123.9412,124.0858,43442.0
2017-03-21 10:10:00,128.74,128.76,128.26,128.34,101108.0,124.0858,124.105,123.6231,123.7002,101108.0
2017-03-21 10:15:00,128.31,128.69,128.16,128.64,24496.0,123.6713,124.0376,123.5267,123.9894,24496.0
2017-03-21 10:20:00,128.66,128.85,128.6,128.6,56606.0,124.0087,124.1918,123.9508,123.9508,56606.0
2017-03-21 10:25:00,128.6,128.6,128.15,128.38,21689.0,123.9508,123.9508,123.5171,123.7388,21689.0
2017-03-21 10:30:00,128.3,128.57,128.3,128.48,12701.0,123.6617,123.9219,123.6617,123.8352,12701.0
2017-03-21 10:35:00,128.43,128.43,128.09,128.26,28881.0,123.787,123.787,123.4593,123.6231,28881.0
2017-03-21 10:40:00,128.25,128.35,128.12,128.15,17766.0,123.6135,123.7099,123.4882,123.5171,17766.0
2017-03-21 10:45:00,128.13,128.28,128.05,128.15,17563.0,123.4978,123.6424,123.4207,123.5171,17563.0
2017-03-21 10:50:00,128.13,128.13,127.66,127.74,39140.0,123.4978,123.4978,123.0448,123.1219,39140.0
2017-03-21 10:55:00,127.77,127.77,127.48,127.6,33823.0,123.1508,123.1508,122.8713,122.987,33823.0
2017-03-21 11:00:00,127.59,127.65,127.29,127.33,39739.0,122.9773,123.0352,122.6882,122.7267,39739.0
2017-03-21 11:05:00,127.33,127.4,127.18,127.31,48586.0,122.7267,122.7942,122.5822,122.7075,48586.0
2017-03-21 11:10:00,127.29,127.36,127.2,127.31,30846.0,122.6882,122.7557,122.6014,122.7075,30846.0
2017-03-21 11:15:00,127.28,127.33,127.01,127.06,50691.0,122.6785,122.7267,122.4183,122.4665,50691.0
2017-03-21 11:20:00,127.04,127.24,126.94,127.23,30720.0,122.4472,122.64,122.3508,122.6304,30720.0
2017-03-21 11:25:00,127.19,127.21,126.94,127.1,38325.0,122.5918,122.6111,122.3508,122.5051,38325.0
2017-03-21 11:30:00,127.15,127.17,126.75,126.86,17175.0,122.5532,122.5725,122.1677,122.2737,17175.0
2017-03-21 11:35:00,126.88,127.13,126.78,127.03,16300.0,122.293,122.534,122.1966,122.4376,16300.0
2017-03-21 11:40:00,126.99,127.05,126.84,127.02,33964.0,122.399,122.4569,122.2545,122.4279,33964.0
2017-03-21 11:45:00,127.03,127.35,126.93,127.32,20066.0,122.4376,122.746,122.3412,122.7171,20066.0
2017-03-21 11:50:00,127.32,127.66,127.24,127.64,22593.0,122.7171,123.0448,122.64,123.0255,22593.0
2017-03-21 11:55:00,127.67,127.85,127.65,127.75,11544.0,123.0544,123.2279,123.0352,123.1316,11544.0
2017-03-21 12:00:00,127.75,127.76,127.55,127.62,14053.0,123.1316,123.1412,122.9388,123.0063,14053.0
2017-03-21 12:05:00,127.63,127.79,127.58,127.77,27414.0,123.0159,123.1701,122.9677,123.1508,27414.0
2017-03-21 12:10:00,127.77,127.85,127.68,127.83,50227.0,123.1508,123.2279,123.0641,123.2087,50227.0
2017-03-21 12:15:00,127.8,127.81,127.62,127.68,24853.0,123.1797,123.1894,123.0063,123.0641,24853.0
2017-03-21 12:20:00,127.68,127.92,127.64,127.88,21198.0,123.0641,123.2954,123.0255,123.2569,21198.0
2017-03-21 12:25:00,127.88,128.11,127.76,128.07,16891.0,123.2569,123.4785,123.1412,123.44,16891.0
2017-03-21 12:30:00,128.1,128.11,127.82,127.82,5800.0,123.4689,123.4785,123.199,123.199,5800.0
2017-03-21 12:35:00,127.79,127.83,127.69,127.73,5100.0,123.1701,123.2087,123.0737,123.1123,5100.0
2017-03-21 12:40:00,127.7,127.75,127.65,127.73,5350.0,123.0834,123.1316,123.0352,123.1123,5350.0
2017-03-21 12:45:00,127.69,127.71,127.6,127.63,5970.0,123.0737,123.093,122.987,123.0159,5970.0
2017-03-21 12:50:00,127.63,127.83,127.61,127.83,7400.0,123.0159,123.2087,122.9966,123.2087,7400.0
2017-03-21 12:55:00,127.85,128.03,127.8,127.85,11089.0,123.2279,123.4014,123.1797,123.2279,11089.0
2017-03-21 13:00:00,127.85,128.06,127.85,128.03,10979.0,123.2279,123.4303,123.2279,123.4014,10979.0
2017-03-21 13:05:00,128.0,128.08,127.92,128.01,5150.0,123.3725,123.4496,123.2954,123.3822,5150.0
2017-03-21 13:10:00,127.98,128.15,127.95,127.99,11958.0,123.3532,123.5171,123.3243,123.3629,11958.0
2017-03-21 13:15:00,128.01,128.22,128.01,128.21,12694.0,123.3822,123.5846,123.3822,123.5749,12694.0
2017-03-21 13:20:00,128.2,128.22,127.87,128.01,9350.0,123.5653,123.5846,123.2472,123.3822,9350.0
2017-03-21 13:25:00,128.01,128.25,127.94,128.2,7933.0,123.3822,123.6135,123.3147,123.5653,7933.0
2017-03-21 13:30:00,128.2,128.28,128.14,128.22,17363.0,123.5653,123.6424,123.5075,123.5846,17363.0
2017-03-21 13:35:00,128.16,128.16,127.96,128.0,5450.0,123.5267,123.5267,123.334,123.3725,5450.0
2017-03-21 13:40:00,128.03,128.15,127.98,127.98,7099.0,123.4014,123.5171,123.3532,123.3532,7099.0
2017-03-21 13:45:00,127.94,128.04,127.88,127.95,7437.0,123.3147,123.4111,123.2569,123.3243,7437.0
2017-03-21 13:50:00,127.95,127.97,127.62,127.8,10375.0,123.3243,123.3436,123.0063,123.1797,10375.0
2017-03-21 13:55:00,127.74,127.79,127.59,127.71,19356.0,123.1219,123.1701,122.9773,123.093,19356.0
2017-03-21 14:00:00,127.73,127.81,127.63,127.64,12620.0,123.1123,123.1894,123.0159,123.0255,12620.0
2017-03-21 14:05:00,127.64,127.88,127.52,127.86,27232.0,123.0255,123.2569,122.9099,123.2376,27232.0
2017-03-21 14:10:00,127.9,127.93,127.73,127.75,15586.0,123.2761,123.305,123.1123,123.1316,15586.0
2017-03-21 14:15:00,127.75,127.87,127.69,127.87,17548.0,123.1316,123.2472,123.0737,123.2472,17548.0
2017-03-21 14:20:00,127.88,127.88,127.72,127.73,11854.0,123.2569,123.2569,123.1026,123.1123,11854.0
2017-03-21 14:25:00,127.69,127.8,127.64,127.68,16100.0,123.0737,123.1797,123.0255,123.0641,16100.0
2017-03-21 14:30:00,127.7,127.84,127.7,127.84,12355.0,123.0834,123.2183,123.0834,123.2183,12355.0
2017-03-21 14:35:00,127.85,127.85,127.7,127.75,23866.0,123.2279,123.2279,123.0834,123.1316,23866.0
2017-03-21 14:40:00,127.73,127.73,127.59,127.63,20596.0,123.1123,123.1123,122.9773,123.0159,20596.0
2017-03-21 14:45:00,127.64,127.64,127.33,127.52,21430.0,123.0255,123.0255,122.7267,122.9099,21430.0
2017-03-21 14:50:00,127.52,127.69,127.49,127.68,12150.0,122.9099,123.0737,122.881,123.0641,12150.0
2017-03-21 14:55:00,127.67,127.82,127.55,127.71,10408.0,123.0544,123.199,122.9388,123.093,10408.0
2017-03-21 15:00:00,127.66,127.67,127.58,127.65,13671.0,123.0448,123.0544,122.9677,123.0352,13671.0
2017-03-21 15:05:00,127.67,127.73,127.61,127.66,11425.0,123.0544,123.1123,122.9966,123.0448,11425.0
2017-03-21 15:10:00,127.67,127.83,127.66,127.71,28339.0,123.0544,123.2087,123.0448,123.093,28339.0
2017-03-21 15:15:00,127.7,127.82,127.65,127.78,16511.0,123.0834,123.199,123.0352,123.1605,16511.0
2017-03-21 15:20:00,127.75,127.75,127.64,127.7,22196.0,123.1316,123.1316,123.0255,123.0834,22196.0
2017-03-21 15:25:00,127.7,127.85,127.65,127.68,28771.0,123.0834,123.2279,123.0352,123.0641,28771.0
2017-03-21 15:30:00,127.67,127.79,127.66,127.69,27425.0,123.0544,123.1701,123.0448,123.0737,27425.0
2017-03-21 15:35:00,127.7,127.83,127.63,127.64,36564.0,123.0834,123.2087,123.0159,123.0255,36564.0
2017-03-21 15:40:00,127.63,127.67,127.51,127.51,42504.0,123.0159,123.0544,122.9002,122.9002,42504.0
2017-03-21 15:45:00,127.51,127.61,127.44,127.6,55587.0,122.9002,122.9966,122.8328,122.987,55587.0
2017-03-21 15:50:00,127.61,127.72,127.5,127.65,116059.0,122.9966,123.1026,122.8906,123.0352,116059.0
2017-03-21 15:55:00,127.65,127.68,127.47,127.6,195080.0,123.0352,123.0641,122.8617,122.987,195080.0
2017-03-22 09:30:00,126.78,127.6,126.5,126.75,44281.0,122.1966,122.987,121.9267,122.1677,44281.0
2017-03-22 09:35:00,126.85,127.39,126.82,127.39,32651.0,122.2641,122.7846,122.2352,122.7846,32651.0
2017-03-22 09:40:00,127.31,127.37,127.0,127.0,19987.0,122.7075,122.7653,122.4087,122.4087,19987.0
2017-03-22 09:45:00,126.99,127.26,126.93,126.98,12618.0,122.399,122.6593,122.3412,122.3894,12618.0
2017-03-22 09:50:00,126.97,126.98,126.52,126.72,15413.0,122.3798,122.3894,121.946,122.1388,15413.0
2017-03-22 09:55:00,126.66,126.84,126.54,126.79,6438.0,122.081,122.2545,121.9653,122.2063,6438.0
2017-03-22 10:00:00,126.64,127.06,126.63,126.97,13002.0,122.0617,122.4665,122.052,122.3798,13002.0
2017-03-22 10:05:00,127.03,127.15,126.84,127.12,29950.0,122.4376,122.5532,122.2545,122.5243,29950.0
2017-03-22 10:10:00,127.15,127.18,126.83,126.94,9211.0,122.5532,122.5822,122.2448,122.3508,9211.0
2017-03-22 10:15:00,126.9,127.03,126.79,126.86,5066.0,122.3123,122.4376,122.2063,122.2737,5066.0
2017-03-22 10:20:00,126.78,126.99,126.63,126.7,12125.0,122.1966,122.399,122.052,122.1195,12125.0
2017-03-22 10:25:00,126.7,126.71,126.38,126.5,8657.0,122.1195,122.1292,121.8111,121.9267,8657.0
2017-03-22 10:30:00,126.53,126.73,126.46,126.7,30386.0,121.9557,122.1484,121.8882,122.1195,30386.0
2017-03-22 10:35:00,126.68,126.95,126.67,126.75,33689.0,122.1002,122.3605,122.0906,122.1677,33689.0
2017-03-22 10:40:00,126.75,126.95,126.67,126.76,13712.0,122.1677,122.3605,122.0906,122.1773,13712.0
2017-03-22 10:45:00,126.73,126.78,126.65,126.65,5729.0,122.1484,122.1966,122.0713,122.0713,5729.0
2017-03-22 10:50:00,126.65,126.72,126.61,126.67,6550.0,122.0713,122.1388,122.0328,122.0906,6550.0
2017-03-22 10:55:00,126.57,126.66,126.5,126.63,4700.0,121.9942,122.081,121.9267,122.052,4700.0
2017-03-22 11:00:00,126.63,126.71,126.48,126.53,21850.0,122.052,122.1292,121.9075,121.9557,21850.0
2017-03-22 11:05:00,126.53,126.64,126.52,126.64,11230.0,121.9557,122.0617,121.946,122.0617,11230.0
2017-03-22 11:10:00,126.66,126.78,126.65,126.77,10100.0,122.081,122.1966,122.0713,122.187,10100.0
2017-03-22 11:15:00,126.77,127.33,126.75,127.18,16422.0,122.187,122.7267,122.1677,122.5822,16422.0
2017-03-22 11:20:00,127.22,127.45,127.18,127.45,10046.0,122.6207,122.8424,122.5822,122.8424,10046.0
2017-03-22 11:25:00,127.44,127.44,127.22,127.29,9764.0,122.8328,122.8328,122.6207,122.6882,9764.0
2017-03-22 11:30:00,127.26,127.36,127.25,127.27,8260.0,122.6593,122.7557,122.6496,122.6689,8260.0
2017-03-22 11:35:00,127.27,127.32,127.19,127.25,15823.0,122.6689,122.7171,122.5918,122.6496,15823.0
2017-03-22 11:40:00,127.25,127.27,127.18,127.25,21856.0,122.6496,122.6689,122.5822,122.6496,21856.0
2017-03-22 11:45:00,127.25,127.41,127.21,127.41,23906.0,122.6496,122.8038,122.6111,122.8038,23906.0
2017-03-22 11:50:00,127.42,127.57,127.41,127.54,8675.0,122.8135,122.9581,122.8038,122.9291,8675.0
2017-03-22 11:55:00,127.53,127.62,127.42,127.45,31192.0,122.9195,123.0063,122.8135,122.8424,31192.0
2017-03-22 12:00:00,127.45,127.47,127.27,127.33,20486.0,122.8424,122.8617,122.6689,122.7267,20486.0
2017-03-22 12:05:00,127.32,127.37,127.26,127.26,13100.0,122.7171,122.7653,122.6593,122.6593,13100.0
2017-03-22 12:10:00,127.31,127.31,127.04,127.04,13349.0,122.7075,122.7075,122.4472,122.4472,13349.0
2017-03-22 12:15:00,127.03,127.15,126.93,126.94,9964.0,122.4376,122.5532,122.3412,122.3508,9964.0
2017-03-22 12:20:00,126.96,127.1,126.92,126.95,13307.0,122.3701,122.5051,122.3316,122.3605,13307.0
2017-03-22 12:25:00,126.98,127.04,126.74,126.74,16029.0,122.3894,122.4472,122.1581,122.1581,16029.0
2017-03-22 12:30:00,126.74,126.89,126.71,126.78,11884.0,122.1581,122.3026,122.1292,122.1966,11884.0
2017-03-22 12:35:00,126.8,126.86,126.72,126.81,19320.0,122.2159,122.2737,122.1388,122.2255,19320.0
2017-03-22 12:40:00,126.83,126.87,126.78,126.78,6669.0,122.2448,122.2834,122.1966,122.1966,6669.0
2017-03-22 12:45:00,126.76,126.88,126.74,126.83,5599.0,122.1773,122.293,122.1581,122.2448,5599.0
2017-03-22 12:50:00,126.84,126.9,126.72,126.81,7222.0,122.2545,122.3123,122.1388,122.2255,7222.0
2017-03-22 12:55:00,126.83,126.91,126.8,126.87,3141.0,122.2448,122.3219,122.2159,122.2834,3141.0
2017-03-22 13:00:00,126.82,126.82,126.54,126.63,21579.0,122.2352,122.2352,121.9653,122.052,21579.0
2017-03-22 13:05:00,126.64,126.64,126.41,126.42,20033.0,122.0617,122.0617,121.84,121.8496,20033.0
2017-03-22 13:10:00,126.42,126.44,126.29,126.36,13538.0,121.8496,121.8689,121.7243,121.7918,13538.0
2017-03-22 13:15:00,126.35,126.43,126.34,126.41,19671.0,121.7822,121.8593,121.7725,121.84,19671.0
2017-03-22 13:20:00,126.41,126.5,126.3,126.41,10627.0,121.84,121.9267,121.734,121.84,10627.0
2017-03-22 13:25:00,126.41,126.67,126.39,126.65,10993.0,121.84,122.0906,121.8207,122.0713,10993.0
2017-03-22 13:30:00,126.62,126.74,126.61,126.71,28006.0,122.0424,122.1581,122.0328,122.1292,28006.0
2017-03-22 13:35:00,126.75,127.0,126.71,126.98,30572.0,122.1677,122.4087,122.1292,122.3894,30572.0
2017-03-22 13:40:00,126.99,127.04,126.8,126.84,50608.0,122.399,122.4472,122.2159,122.2545,50608.0
2017-03-22 13:45:00,126.83,126.84,126.64,126.71,9550.0,122.2448,122.2545,122.0617,122.1292,9550.0
2017-03-22 13:50:00,126.68,126.79,126.68,126.7,5000.0,122.1002,122.2063,122.1002,122.1195,5000.0
2017-03-22 13:55:00,126.7,126.72,126.58,126.7,9085.0,122.1195,122.1388,122.0039,122.1195,9085.0
2017-03-22 14:00:00,126.71,126.82,126.55,126.82,19365.0,122.1292,122.2352,121.9749,122.2352,19365.0
2017-03-22 14:05:00,126.83,126.98,126.81,126.92,9523.0,122.2448,122.3894,122.2255,122.3316,9523.0
2017-03-22 14:10:00,126.95,127.14,126.92,127.0,14373.0,122.3605,122.5436,122.3316,122.4087,14373.0
2017-03-22 14:15:00,127.02,127.15,126.97,127.03,12730.0,122.4279,122.5532,122.3798,122.4376,12730.0
2017-03-22 14:20:00,127.06,127.1,126.98,127.08,13650.0,122.4665,122.5051,122.3894,122.4858,13650.0
2017-03-22 14:25:00,127.09,127.09,126.91,126.97,9253.0,122.4954,122.4954,122.3219,122.3798,9253.0
2017-03-22 14:30:00,126.98,127.11,126.98,127.08,11820.0,122.3894,122.5147,122.3894,122.4858,11820.0
2017-03-22 14:35:00,127.06,127.25,127.06,127.25,11357.0,122.4665,122.6496,122.4665,122.6496,11357.0
2017-03-22 14:40:00,127.3,127.34,127.16,127.29,14289.0,122.6978,122.7364,122.5629,122.6882,14289.0
2017-03-22 14:45:00,127.26,127.34,127.19,127.27,9931.0,122.6593,122.7364,122.5918,122.6689,9931.0
2017-03-22 14:50:00,127.25,127.38,127.22,127.3,14808.0,122.6496,122.7749,122.6207,122.6978,14808.0
2017-03-22 14:55:00,127.29,127.33,127.24,127.24,9537.0,122.6882,122.7267,122.64,122.64,9537.0
2017-03-22 15:00:00,127.27,127.27,127.18,127.18,11780.0,122.6689,122.6689,122.5822,122.5822,11780.0
2017-03-22 15:05:00,127.15,127.28,127.15,127.21,14819.0,122.5532,122.6785,122.5532,122.6111,14819.0
2017-03-22 15:10:00,127.22,127.28,127.2,127.24,13784.0,122.6207,122.6785,122.6014,122.64,13784.0
2017-03-22 15:15:00,127.22,127.47,127.17,127.32,29497.0,122.6207,122.8617,122.5725,122.7171,29497.0
2017-03-22 15:20:00,127.36,127.49,127.36,127.37,23083.0,122.7557,122.881,122.7557,122.7653,23083.0
2017-03-22 15:25:00,127.37,127.37,127.19,127.22,32279.0,122.7653,122.7653,122.5918,122.6207,32279.0
2017-03-22 15:30:00,127.22,127.44,127.18,127.44,36400.0,122.6207,122.8328,122.5822,122.8328,36400.0
2017-03-22 15:35:00,127.44,127.47,127.33,127.36,31419.0,122.8328,122.8617,122.7267,122.7557,31419.0
2017-03-22 15:40:00,127.37,127.52,127.3,127.34,37367.0,122.7653,122.9099,122.6978,122.7364,37367.0
2017-03-22 15:45:00,127.32,127.45,127.29,127.45,41686.0,122.7171,122.8424,122.6882,122.8424,41686.0
2017-03-22 15:50:00,127.48,127.76,127.45,127.71,110541.0,122.8713,123.1412,122.8424,123.093,110541.0
2017-03-22 15:55:00,127.71,127.78,127.63,127.67,122796.0,123.093,123.1605,123.0159,123.0544,122796.0
2017-03-23 09:30:00,127.4,127.83,127.4,127.66,16081.0,122.7942,123.2087,122.7942,123.0448,16081.0
2017-03-23 09:35:00,127.72,127.81,127.47,127.59,8647.0,123.1026,123.1894,122.8617,122.9773,8647.0
2017-03-23 09:40:00,127.61,127.82,127.37,127.57,17686.0,122.9966,123.199,122.7653,122.9581,17686.0
2017-03-23 09:45:00,127.59,127.8,127.52,127.77,8000.0,122.9773,123.1797,122.9099,123.1508,8000.0
2017-03-23 09:50:00,127.78,127.79,127.59,127.67,5980.0,123.1605,123.1701,122.9773,123.0544,5980.0
2017-03-23 09:55:00,127.68,127.8,127.67,127.8,2100.0,123.0641,123.1797,123.0544,123.1797,2100.0
2017-03-23 10:00:00,127.89,127.97,127.77,127.84,15975.0,123.2665,123.3436,123.1508,123.2183,15975.0
2017-03-23 10:05:00,127.83,127.83,127.52,127.61,7239.0,123.2087,123.2087,122.9099,122.9966,7239.0
2017-03-23 10:10:00,127.58,127.59,127.54,127.56,3100.0,122.9677,122.9773,122.9291,122.9484,3100.0
2017-03-23 10:15:00,127.63,127.63,127.34,127.34,7811.0,123.0159,123.0159,122.7364,122.7364,7811.0
2017-03-23 10:20:00,127.33,127.48,127.25,127.3,10762.0,122.7267,122.8713,122.6496,122.6978,10762.0
2017-03-23 10:25:00,127.28,127.3,127.22,127.23,13294.0,122.6785,122.6978,122.6207,122.6304,13294.0
2017-03-23 10:30:00,127.24,127.5,127.24,127.44,15220.0,122.64,122.8906,122.64,122.8328,15220.0
2017-03-23 10:35:00,127.47,127.6,127.44,127.47,6800.0,122.8617,122.987,122.8328,122.8617,6800.0
2017-03-23 10:40:00,127.5,127.54,127.38,127.39,6275.0,122.8906,122.9291,122.7749,122.7846,6275.0
2017-03-23 10:45:00,127.39,127.45,127.2,127.25,15403.0,122.7846,122.8424,122.6014,122.6496,15403.0
2017-03-23 10:50:00,127.23,127.34,127.22,127.34,13010.0,122.6304,122.7364,122.6207,122.7364,13010.0
2017-03-23 10:55:00,127.35,127.38,127.1,127.1,12561.0,122.746,122.7749,122.5051,122.5051,12561.0
2017-03-23 11:00:00,127.12,127.29,127.11,127.18,10312.0,122.5243,122.6882,122.5147,122.5822,10312.0
2017-03-23 11:05:00,127.17,127.28,127.14,127.26,12827.0,122.5725,122.6785,122.5436,122.6593,12827.0
2017-03-23 11:10:00,127.26,127.28,127.11,127.25,16829.0,122.6593,122.6785,122.5147,122.6496,16829.0
2017-03-23 11:15:00,127.26,127.29,127.1,127.13,15875.0,122.6593,122.6882,122.5051,122.534,15875.0
2017-03-23 11:20:00,127.13,127.15,126.96,127.02,19967.0,122.534,122.5532,122.3701,122.4279,19967.0
2017-03-23 11:25:00,127.05,127.14,126.95,127.14,7900.0,122.4569,122.5436,122.3605,122.5436,7900.0
2017-03-23 11:30:00,127.16,127.21,127.03,127.05,9600.0,122.5629,122.6111,122.4376,122.4569,9600.0
2017-03-23 11:35:00,127.07,127.16,127.02,127.13,11624.0,122.4761,122.5629,122.4279,122.534,11624.0
2017-03-23 11:40:00,127.14,127.14,126.99,127.03,16814.0,122.5436,122.5436,122.399,122.4376,16814.0
2017-03-23 11:45:00,127.03,127.13,126.99,127.11,10720.0,122.4376,122.534,122.399,122.5147,10720.0
2017-03-23 11:50:00,127.15,127.2,127.04,127.05,8800.0,122.5532,122.6014,122.4472,122.4569,8800.0
2017-03-23 11:55:00,127.08,127.22,127.06,127.1,8418.0,122.4858,122.6207,122.4665,122.5051,8418.0
2017-03-23 12:00:00,127.11,127.25,127.09,127.23,10190.0,122.5147,122.6496,122.4954,122.6304,10190.0
2017-03-23 12:05:00,127.25,127.37,127.21,127.34,14105.0,122.6496,122.7653,122.6111,122.7364,14105.0
2017-03-23 12:10:00,127.38,127.49,127.37,127.47,5848.0,122.7749,122.881,122.7653,122.8617,5848.0
2017-03-23 12:15:00,127.5,127.56,127.39,127.42,18061.0,122.8906,122.9484,122.7846,122.8135,18061.0
2017-03-23 12:20:00,127.4,127.61,127.4,127.53,4900.0,122.7942,122.9966,122.7942,122.9195,4900.0
2017-03-23 12:25:00,127.54,127.65,127.53,127.64,2535.0,122.9291,123.0352,122.9195,123.0255,2535.0
2017-03-23 12:30:00,127.62,127.65,127.5,127.55,5642.0,123.0063,123.0352,122.8906,122.9388,5642.0
2017-03-23 12:35:00,127.56,127.59,127.49,127.52,3000.0,122.9484,122.9773,122.881,122.9099,3000.0
2017-03-23 12:40:00,127.51,127.55,127.41,127.52,7452.0,122.9002,122.9388,122.8038,122.9099,7452.0
2017-03-23 12:45:00,127.55,127.56,127.48,127.55,4765.0,122.9388,122.9484,122.8713,122.9388,4765.0
2017-03-23 12:50:00,127.56,127.58,127.47,127.52,5499.0,122.9484,122.9677,122.8617,122.9099,5499.0
2017-03-23 12:55:00,127.51,127.6,127.5,127.57,5150.0,122.9002,122.987,122.8906,122.9581,5150.0
2017-03-23 13:00:00,127.56,127.59,127.36,127.41,5603.0,122.9484,122.9773,122.7557,122.8038,5603.0
2017-03-23 13:05:00,127.39,127.55,127.39,127.39,6198.0,122.7846,122.9388,122.7846,122.7846,6198.0
2017-03-23 13:10:00,127.37,127.44,127.26,127.39,5019.0,122.7653,122.8328,122.6593,122.7846,5019.0
2017-03-23 13:15:00,127.36,127.49,127.27,127.45,5055.0,122.7557,122.881,122.6689,122.8424,5055.0
2017-03-23 13:20:00,127.48,127.54,127.42,127.45,9407.0,122.8713,122.9291,122.8135,122.8424,9407.0
2017-03-23 13:25:00,127.42,127.45,127.29,127.29,14632.0,122.8135,122.8424,122.6882,122.6882,14632.0
2017-03-23 13:30:00,127.27,127.47,127.26,127.43,7500.0,122.6689,122.8617,122.6593,122.8231,7500.0
2017-03-23 13:35:00,127.44,127.48,127.38,127.42,7777.0,122.8328,122.8713,122.7749,122.8135,7777.0
2017-03-23 13:40:00,127.45,127.58,127.44,127.53,4200.0,122.8424,122.9677,122.8328,122.9195,4200.0
2017-03-23 13:45:00,127.5,127.56,127.43,127.52,5200.0,122.8906,122.9484,122.8231,122.9099,5200.0
2017-03-23 13:50:00,127.52,127.61,127.52,127.58,3344.0,122.9099,122.9966,122.9099,122.9677,3344.0
2017-03-23 13:55:00,127.61,127.62,127.47,127.5,4200.0,122.9966,123.0063,122.8617,122.8906,4200.0
2017-03-23 14:00:00,127.46,127.58,127.46,127.58,3658.0,122.852,122.9677,122.852,122.9677,3658.0
2017-03-23 14:05:00,127.56,127.64,127.54,127.59,6991.0,122.9484,123.0255,122.9291,122.9773,6991.0
2017-03-23 14:10:00,127.58,127.58,127.52,127.54,2800.0,122.9677,122.9677,122.9099,122.9291,2800.0
2017-03-23 14:15:00,127.54,127.62,127.52,127.58,3100.0,122.9291,123.0063,122.9099,122.9677,3100.0
2017-03-23 14:20:00,127.59,127.62,127.51,127.53,4400.0,122.9773,123.0063,122.9002,122.9195,4400.0
2017-03-23 14:25:00,127.55,127.6,127.53,127.56,3129.0,122.9388,122.987,122.9195,122.9484,3129.0
2017-03-23 14:30:00,127.54,127.59,127.48,127.48,2914.0,122.9291,122.9773,122.8713,122.8713,2914.0
2017-03-23 14:35:00,127.47,127.57,127.45,127.53,5735.0,122.8617,122.9581,122.8424,122.9195,5735.0
2017-03-23 14:40:00,127.56,127.64,127.55,127.59,2000.0,122.9484,123.0255,122.9388,122.9773,2000.0
2017-03-23 14:45:00,127.6,127.63,127.55,127.58,3418.0,122.987,123.0159,122.9388,122.9677,3418.0
2017-03-23 14:50:00,127.58,127.58,127.5,127.5,3120.0,122.9677,122.9677,122.8906,122.8906,3120.0
2017-03-23 14:55:00,127.51,127.62,127.5,127.5,5226.0,122.9002,123.0063,122.8906,122.8906,5226.0
2017-03-23 15:00:00,127.46,127.48,127.37,127.37,5600.0,122.852,122.8713,122.7653,122.7653,5600.0
2017-03-23 15:05:00,127.42,127.48,127.4,127.44,2702.0,122.8135,122.8713,122.7942,122.8328,2702.0
2017-03-23 15:10:00,127.45,127.47,127.28,127.28,9010.0,122.8424,122.8617,122.6785,122.6785,9010.0
2017-03-23 15:15:00,127.32,127.33,127.12,127.13,13229.0,122.7171,122.7267,122.5243,122.534,13229.0
2017-03-23 15:20:00,127.14,127.35,127.13,127.23,9779.0,122.5436,122.746,122.534,122.6304,9779.0
2017-03-23 15:25:00,127.2,127.3,127.1,127.1,10274.0,122.6014,122.6978,122.5051,122.5051,10274.0
2017-03-23 15:30:00,127.11,127.19,126.84,126.9,24254.0,122.5147,122.5918,122.2545,122.3123,24254.0
2017-03-23 15:35:00,126.9,127.0,126.89,126.98,27692.0,122.3123,122.4087,122.3026,122.3894,27692.0
2017-03-23 15:40:00,126.98,127.0,126.78,126.78,27765.0,122.3894,122.4087,122.1966,122.1966,27765.0
2017-03-23 15:45:00,126.8,127.12,126.8,127.1,23340.0,122.2159,122.5243,122.2159,122.5051,23340.0
2017-03-23 15:50:00,127.09,127.09,126.9,126.98,26675.0,122.4954,122.4954,122.3123,122.3894,26675.0
2017-03-23 15:55:00,126.98,127.15,126.94,127.04,47824.0,122.3894,122.5532,122.3508,122.4472,47824.0
2017-03-24 09:30:00,127.41,127.41,126.46,127.03,27837.0,122.8038,122.8038,121.8882,122.4376,27837.0
2017-03-24 09:35:00,127.06,127.46,127.05,127.44,11019.0,122.4665,122.852,122.4569,122.8328,11019.0
2017-03-24 09:40:00,127.48,127.72,127.45,127.7,13125.0,122.8713,123.1026,122.8424,123.0834,13125.0
2017-03-24 09:45:00,127.76,127.85,127.59,127.78,14390.0,123.1412,123.2279,122.9773,123.1605,14390.0
2017-03-24 09:50:00,127.73,127.74,127.46,127.69,5168.0,123.1123,123.1219,122.852,123.0737,5168.0
2017-03-24 09:55:00,127.72,127.72,127.49,127.49,4862.0,123.1026,123.1026,122.881,122.881,4862.0
2017-03-24 10:00:00,127.49,127.64,127.49,127.55,5694.0,122.881,123.0255,122.881,122.9388,5694.0
2017-03-24 10:05:00,127.53,127.74,127.43,127.46,8095.0,122.9195,123.1219,122.8231,122.852,8095.0
2017-03-24 10:10:00,127.48,127.63,127.44,127.51,5615.0,122.8713,123.0159,122.8328,122.9002,5615.0
2017-03-24 10:15:00,127.53,127.86,127.53,127.86,2900.0,122.9195,123.2376,122.9195,123.2376,2900.0
2017-03-24 10:20:00,127.82,127.84,127.56,127.66,12018.0,123.199,123.2183,122.9484,123.0448,12018.0
2017-03-24 10:25:00,127.66,127.95,127.65,127.85,7251.0,123.0448,123.3243,123.0352,123.2279,7251.0
2017-03-24 10:30:00,127.9,127.9,127.63,127.67,9498.0,123.2761,123.2761,123.0159,123.0544,9498.0
2017-03-24 10:35:00,127.74,127.8,127.68,127.72,6050.0,123.1219,123.1797,123.0641,123.1026,6050.0
2017-03-24 10:40:00,127.69,127.75,127.64,127.68,2700.0,123.0737,123.1316,123.0255,123.0641,2700.0
2017-03-24 10:45:00,127.72,127.77,127.64,127.64,6146.0,123.1026,123.1508,123.0255,123.0255,6146.0
2017-03-24 10:50:00,127.69,127.88,127.68,127.88,5392.0,123.0737,123.2569,123.0641,123.2569,5392.0
2017-03-24 10:55:00,127.88,127.95,127.85,127.91,9500.0,123.2569,123.3243,123.2279,123.2858,9500.0
2017-03-24 11:00:00,127.92,127.97,127.86,127.9,3700.0,123.2954,123.3436,123.2376,123.2761,3700.0
2017-03-24 11:05:00,127.9,127.94,127.76,127.76,3769.0,123.2761,123.3147,123.1412,123.1412,3769.0
2017-03-24 11:10:00,127.74,127.82,127.72,127.78,4400.0,123.1219,123.199,123.1026,123.1605,4400.0
2017-03-24 11:15:00,127.77,127.77,127.72,127.72,1800.0,123.1508,123.1508,123.1026,123.1026,1800.0
2017-03-24 11:20:00,127.71,127.78,127.7,127.7,4588.0,123.093,123.1605,123.0834,123.0834,4588.0
2017-03-24 11:25:00,127.72,127.82,127.72,127.79,3600.0,123.1026,123.199,123.1026,123.1701,3600.0
2017-03-24 11:30:00,127.75,127.9,127.75,127.87,3720.0,123.1316,123.2761,123.1316,123.2472,3720.0
2017-03-24 11:35:00,127.84,128.01,127.84,127.93,58026.0,123.2183,123.3822,123.2183,123.305,58026.0
2017-03-24 11:40:00,127.93,128.2,127.92,127.98,28198.0,123.305,123.5653,123.2954,123.3532,28198.0
2017-03-24 11:45:00,127.98,128.11,127.98,128.06,4613.0,123.3532,123.4785,123.3532,123.4303,4613.0
2017-03-24 11:50:00,128.11,128.25,128.11,128.16,7687.0,123.4785,123.6135,123.4785,123.5267,7687.0
2017-03-24 11:55:00,128.15,128.18,128.12,128.18,9500.0,123.5171,123.546,123.4882,123.546,9500.0
2017-03-24 12:00:00,128.18,128.22,128.13,128.18,6489.0,123.546,123.5846,123.4978,123.546,6489.0
2017-03-24 12:05:00,128.15,128.18,128.12,128.17,2943.0,123.5171,123.546,123.4882,123.5364,2943.0
2017-03-24 12:10:00,128.18,128.2,127.73,127.8,14867.0,123.546,123.5653,123.1123,123.1797,14867.0
2017-03-24 12:15:00,127.8,127.83,127.67,127.67,10300.0,123.1797,123.2087,123.0544,123.0544,10300.0
2017-03-24 12:20:00,127.68,127.74,127.61,127.72,13900.0,123.0641,123.1219,122.9966,123.1026,13900.0
2017-03-24 12:25:00,127.67,128.04,127.66,127.85,8534.0,123.0544,123.4111,123.0448,123.2279,8534.0
2017-03-24 12:30:00,127.96,128.01,127.82,127.84,1550.0,123.334,123.3822,123.199,123.2183,1550.0
2017-03-24 12:35:00,127.84,127.99,127.84,127.97,1900.0,123.2183,123.3629,123.2183,123.3436,1900.0
2017-03-24 12:40:00,128.02,128.03,127.95,128.0,1929.0,123.3918,123.4014,123.3243,123.3725,1929.0
2017-03-24 12:45:00,128.03,128.03,127.94,127.94,3360.0,123.4014,123.4014,123.3147,123.3147,3360.0
2017-03-24 12:50:00,127.94,127.99,127.77,127.94,4800.0,123.3147,123.3629,123.1508,123.3147,4800.0
2017-03-24 12:55:00,127.9,127.99,127.89,127.96,4720.0,123.2761,123.3629,123.2665,123.334,4720.0
2017-03-24 13:00:00,127.98,128.05,127.93,127.96,2912.0,123.3532,123.4207,123.305,123.334,2912.0
2017-03-24 13:05:00,127.96,128.02,127.88,127.93,16632.0,123.334,123.3918,123.2569,123.305,16632.0
2017-03-24 13:10:00,127.89,128.0,127.87,127.91,9676.0,123.2665,123.3725,123.2472,123.2858,9676.0
2017-03-24 13:15:00,127.99,128.02,127.88,127.9,5378.0,123.3629,123.3918,123.2569,123.2761,5378.0
2017-03-24 13:20:00,127.94,128.04,127.9,128.01,3900.0,123.3147,123.4111,123.2761,123.3822,3900.0
2017-03-24 13:25:00,128.02,128.1,127.95,128.02,16886.0,123.3918,123.4689,123.3243,123.3918,16886.0
2017-03-24 13:30:00,128.02,128.21,128.0,128.21,5535.0,123.3918,123.5749,123.3725,123.5749,5535.0
2017-03-24 13:35:00,128.21,128.25,128.1,128.18,15470.0,123.5749,123.6135,123.4689,123.546,15470.0
2017-03-24 13:40:00,128.15,128.35,128.14,128.27,12945.0,123.5171,123.7099,123.5075,123.6328,12945.0
2017-03-24 13:45:00,128.3,128.39,128.22,128.36,7252.0,123.6617,123.7484,123.5846,123.7195,7252.0
2017-03-24 13:50:00,128.36,128.5,128.36,128.45,14644.0,123.7195,123.8544,123.7195,123.8062,14644.0
2017-03-24 13:55:00,128.41,128.47,128.32,128.38,9260.0,123.7677,123.8255,123.6809,123.7388,9260.0
2017-03-24 14:00:00,128.38,128.5,128.37,128.47,9957.0,123.7388,123.8544,123.7291,123.8255,9957.0
2017-03-24 14:05:00,128.48,128.54,128.39,128.39,8253.0,123.8352,123.893,123.7484,123.7484,8253.0
2017-03-24 14:10:00,128.42,128.5,128.4,128.49,8115.0,123.7773,123.8544,123.7581,123.8448,8115.0
2017-03-24 14:15:00,128.45,128.49,128.41,128.49,11020.0,123.8062,123.8448,123.7677,123.8448,11020.0
2017-03-24 14:20:00,128.45,128.49,128.33,128.33,8094.0,123.8062,123.8448,123.6906,123.6906,8094.0
2017-03-24 14:25:00,128.34,128.4,128.23,128.25,12185.0,123.7002,123.7581,123.5942,123.6135,12185.0
2017-03-24 14:30:00,128.27,128.31,128.16,128.2,7700.0,123.6328,123.6713,123.5267,123.5653,7700.0
2017-03-24 14:35:00,128.15,128.31,128.15,128.22,19626.0,123.5171,123.6713,123.5171,123.5846,19626.0
2017-03-24 14:40:00,128.2,128.25,128.13,128.17,10424.0,123.5653,123.6135,123.4978,123.5364,10424.0
2017-03-24 14:45:00,128.18,128.2,127.99,128.04,13328.0,123.546,123.5653,123.3629,123.4111,13328.0
2017-03-24 14:50:00,128.05,128.12,127.94,127.95,20943.0,123.4207,123.4882,123.3147,123.3243,20943.0
2017-03-24 14:55:00,127.95,128.0,127.75,127.75,16310.0,123.3243,123.3725,123.1316,123.1316,16310.0
2017-03-24 15:00:00,127.78,127.82,127.57,127.6,21686.0,123.1605,123.199,122.9581,122.987,21686.0
2017-03-24 15:05:00,127.6,127.64,127.5,127.62,19537.0,122.987,123.0255,122.8906,123.0063,19537.0
2017-03-24 15:10:00,127.6,127.65,127.5,127.5,13221.0,122.987,123.0352,122.8906,122.8906,13221.0
2017-03-24 15:15:00,127.53,127.55,127.37,127.54,21530.0,122.9195,122.9388,122.7653,122.9291,21530.0
2017-03-24 15:20:00,127.52,127.73,127.5,127.68,15083.0,122.9099,123.1123,122.8906,123.0641,15083.0
2017-03-24 15:25:00,127.7,127.77,127.62,127.65,16866.0,123.0834,123.1508,123.0063,123.0352,16866.0
2017-03-24 15:30:00,127.62,127.82,127.5,127.82,28084.0,123.0063,123.199,122.8906,123.199,28084.0
2017-03-24 15:35:00,127.77,128.03,127.59,128.01,31867.0,123.1508,123.4014,122.9773,123.3822,31867.0
2017-03-24 15:40:00,128.02,128.17,127.93,127.93,35186.0,123.3918,123.5364,123.305,123.305,35186.0
2017-03-24 15:45:00,127.93,128.03,127.79,127.84,36113.0,123.305,123.4014,123.1701,123.2183,36113.0
2017-03-24 15:50:00,127.84,128.0,127.77,127.93,40187.0,123.2183,123.3725,123.1508,123.305,40187.0
2017-03-24 15:55:00,127.91,128.02,127.67,127.75,115998.0,123.2858,123.3918,123.0544,123.1316,115998.0
2017-03-27 09:30:00,127.11,127.3,126.25,126.61,15287.0,122.5147,122.6978,121.6858,122.0328,15287.0
2017-03-27 09:35:00,126.65,126.85,126.46,126.6,12033.0,122.0713,122.2641,121.8882,122.0231,12033.0
2017-03-27 09:40:00,126.59,126.6,126.38,126.42,3400.0,122.0135,122.0231,121.8111,121.8496,3400.0
2017-03-27 09:45:00,126.41,126.81,126.33,126.77,7072.0,121.84,122.2255,121.7629,122.187,7072.0
2017-03-27 09:50:00,126.85,127.12,126.84,127.06,11312.0,122.2641,122.5243,122.2545,122.4665,11312.0
2017-03-27 09:55:00,127.01,127.01,126.79,126.79,6200.0,122.4183,122.4183,122.2063,122.2063,6200.0
2017-03-27 10:00:00,126.79,126.91,126.72,126.91,8337.0,122.2063,122.3219,122.1388,122.3219,8337.0
2017-03-27 10:05:00,127.0,127.18,126.97,127.13,9727.0,122.4087,122.5822,122.3798,122.534,9727.0
2017-03-27 10:10:00,127.13,127.24,127.02,127.22,10355.0,122.534,122.64,122.4279,122.6207,10355.0
2017-03-27 10:15:00,127.23,127.34,127.01,127.01,10400.0,122.6304,122.7364,122.4183,122.4183,10400.0
2017-03-27 10:20:00,127.02,127.26,127.0,127.21,12211.0,122.4279,122.6593,122.4087,122.6111,12211.0
2017-03-27 10:25:00,127.25,127.42,127.06,127.35,10841.0,122.6496,122.8135,122.4665,122.746,10841.0
2017-03-27 10:30:00,127.41,127.58,127.29,127.31,13580.0,122.8038,122.9677,122.6882,122.7075,13580.0
2017-03-27 10:35:00,127.27,127.28,127.06,127.07,16351.0,122.6689,122.6785,122.4665,122.4761,16351.0
2017-03-27 10:40:00,127.07,127.3,126.97,127.27,11850.0,122.4761,122.6978,122.3798,122.6689,11850.0
2017-03-27 10:45:00,127.29,127.29,127.13,127.21,9605.0,122.6882,122.6882,122.534,122.6111,9605.0
2017-03-27 10:50:00,127.26,127.35,127.14,127.19,10387.0,122.6593,122.746,122.5436,122.5918,10387.0
2017-03-27 10:55:00,127.17,127.36,127.17,127.21,10288.0,122.5725,122.7557,122.5725,122.6111,10288.0
2017-03-27 11:00:00,127.19,127.37,127.19,127.37,10420.0,122.5918,122.7653,122.5918,122.7653,10420.0
2017-03-27 11:05:00,127.39,127.41,127.29,127.33,8451.0,122.7846,122.8038,122.6882,122.7267,8451.0
2017-03-27 11:10:00,127.28,127.36,127.21,127.23,11333.0,122.6785,122.7557,122.6111,122.6304,11333.0
2017-03-27 11:15:00,127.23,127.37,127.23,127.24,7000.0,122.6304,122.7653,122.6304,122.64,7000.0
2017-03-27 11:20:00,127.23,127.34,127.22,127.32,7700.0,122.6304,122.7364,122.6207,122.7171,7700.0
2017-03-27 11:25:00,127.33,127.6,127.32,127.6,13197.0,122.7267,122.987,122.7171,122.987,13197.0
2017-03-27 11:30:00,127.66,127.78,127.57,127.6,20530.0,123.0448,123.1605,122.9581,122.987,20530.0
2017-03-27 11:35:00,127.66,127.82,127.66,127.78,8700.0,123.0448,123.199,123.0448,123.1605,8700.0
2017-03-27 11:40:00,127.79,127.96,127.78,127.95,11781.0,123.1701,123.334,123.1605,123.3243,11781.0
2017-03-27 11:45:00,127.92,127.96,127.8,127.84,12638.0,123.2954,123.334,123.1797,123.2183,12638.0
2017-03-27 11:50:00,127.82,127.82,127.72,127.73,11200.0,123.199,123.199,123.1026,123.1123,11200.0
2017-03-27 11:55:00,127.73,127.95,127.73,127.95,9601.0,123.1123,123.3243,123.1123,123.3243,9601.0
2017-03-27 12:00:00,127.92,128.03,127.88,128.03,10711.0,123.2954,123.4014,123.2569,123.4014,10711.0
2017-03-27 12:05:00,128.05,128.14,128.02,128.06,8909.0,123.4207,123.5075,123.3918,123.4303,8909.0
2017-03-27 12:10:00,128.13,128.13,127.95,127.97,11700.0,123.4978,123.4978,123.3243,123.3436,11700.0
2017-03-27 12:15:00,127.99,128.14,127.99,128.14,9100.0,123.3629,123.5075,123.3629,123.5075,9100.0
2017-03-27 12:20:00,128.11,128.24,128.06,128.2,12577.0,123.4785,123.6038,123.4303,123.5653,12577.0
2017-03-27 12:25:00,128.22,128.23,128.15,128.18,5225.0,123.5846,123.5942,123.5171,123.546,5225.0
2017-03-27 12:30:00,128.21,128.21,128.08,128.21,5400.0,123.5749,123.5749,123.4496,123.5749,5400.0
2017-03-27 12:35:00,128.15,128.21,128.1,128.1,6200.0,123.5171,123.5749,123.4689,123.4689,6200.0
2017-03-27 12:40:00,128.11,128.19,128.03,128.15,4699.0,123.4785,123.5556,123.4014,123.5171,4699.0
2017-03-27 12:45:00,128.2,128.24,128.17,128.21,4300.0,123.5653,123.6038,123.5364,123.5749,4300.0
2017-03-27 12:50:00,128.28,128.46,128.24,128.46,6620.0,123.6424,123.8159,123.6038,123.8159,6620.0
2017-03-27 12:55:00,128.39,128.43,128.3,128.35,5404.0,123.7484,123.787,123.6617,123.7099,5404.0
2017-03-27 13:00:00,128.32,128.63,128.31,128.6,13273.0,123.6809,123.9797,123.6713,123.9508,13273.0
2017-03-27 13:05:00,128.57,128.68,128.54,128.66,5000.0,123.9219,124.0279,123.893,124.0087,5000.0
2017-03-27 13:10:00,128.58,128.58,128.47,128.51,5900.0,123.9315,123.9315,123.8255,123.8641,5900.0
2017-03-27 13:15:00,128.49,128.67,128.4,128.55,8000.0,123.8448,124.0183,123.7581,123.9026,8000.0
2017-03-27 13:20:00,128.57,128.68,128.51,128.59,6100.0,123.9219,124.0279,123.8641,123.9412,6100.0
2017-03-27 13:25:00,128.59,128.68,128.51,128.6,7200.0,123.9412,124.0279,123.8641,123.9508,7200.0
2017-03-27 13:30:00,128.6,128.63,128.54,128.54,4000.0,123.9508,123.9797,123.893,123.893,4000.0
2017-03-27 13:35:00,128.55,128.55,128.31,128.33,8669.0,123.9026,123.9026,123.6713,123.6906,8669.0
2017-03-27 13:40:00,128.35,128.46,128.28,128.38,8781.0,123.7099,123.8159,123.6424,123.7388,8781.0
2017-03-27 13:45:00,128.38,128.38,128.3,128.32,7700.0,123.7388,123.7388,123.6617,123.6809,7700.0
2017-03-27 13:50:00,128.34,128.35,128.3,128.32,13358.0,123.7002,123.7099,123.6617,123.6809,13358.0
2017-03-27 13:55:00,128.32,128.34,128.21,128.27,4200.0,123.6809,123.7002,123.5749,123.6328,4200.0
2017-03-27 14:00:00,128.26,128.29,128.21,128.21,13391.0,123.6231,123.652,123.5749,123.5749,13391.0
2017-03-27 14:05:00,128.26,128.38,128.26,128.34,9900.0,123.6231,123.7388,123.6231,123.7002,9900.0
2017-03-27 14:10:00,128.34,128.35,128.25,128.27,10000.0,123.7002,123.7099,123.6135,123.6328,10000.0
2017-03-27 14:15:00,128.28,128.28,128.0,128.12,16886.0,123.6424,123.6424,123.3725,123.4882,16886.0
2017-03-27 14:20:00,128.08,128.1,128.01,128.06,5813.0,123.4496,123.4689,123.3822,123.4303,5813.0
2017-03-27 14:25:00,128.06,128.08,127.94,127.98,11892.0,123.4303,123.4496,123.3147,123.3532,11892.0
2017-03-27 14:30:00,127.96,128.01,127.91,127.94,10234.0,123.334,123.3822,123.2858,123.3147,10234.0
2017-03-27 14:35:00,127.95,127.98,127.84,127.85,13400.0,123.3243,123.3532,123.2183,123.2279,13400.0
2017-03-27 14:40:00,127.86,127.89,127.82,127.86,8750.0,123.2376,123.2665,123.199,123.2376,8750.0
2017-03-27 14:45:00,127.86,127.97,127.82,127.94,14275.0,123.2376,123.3436,123.199,123.3147,14275.0
2017-03-27 14:50:00,127.97,127.97,127.87,127.9,14344.0,123.3436,123.3436,123.2472,123.2761,14344.0
2017-03-27 14:55:00,127.89,128.0,127.86,127.96,17344.0,123.2665,123.3725,123.2376,123.334,17344.0
2017-03-27 15:00:00,127.98,128.12,127.97,128.11,21170.0,123.3532,123.4882,123.3436,123.4785,21170.0
2017-03-27 15:05:00,128.12,128.12,127.99,128.04,12496.0,123.4882,123.4882,123.3629,123.4111,12496.0
2017-03-27 15:10:00,128.03,128.05,127.97,128.01,13093.0,123.4014,123.4207,123.3436,123.3822,13093.0
2017-03-27 15:15:00,128.02,128.06,127.93,128.03,15580.0,123.3918,123.4303,123.305,123.4014,15580.0
2017-03-27 15:20:00,128.02,128.02,127.86,127.88,15154.0,123.3918,123.3918,123.2376,123.2569,15154.0
2017-03-27 15:25:00,127.88,127.94,127.8,127.8,21430.0,123.2569,123.3147,123.1797,123.1797,21430.0
2017-03-27 15:30:00,127.8,127.86,127.71,127.83,31283.0,123.1797,123.2376,123.093,123.2087,31283.0
2017-03-27 15:35:00,127.83,127.84,127.76,127.83,30433.0,123.2087,123.2183,123.1412,123.2087,30433.0
2017-03-27 15:40:00,127.83,127.88,127.73,127.75,32639.0,123.2087,123.2569,123.1123,123.1316,32639.0
2017-03-27 15:45:00,127.75,127.8,127.71,127.75,35437.0,123.1316,123.1797,123.093,123.1316,35437.0
2017-03-27 15:50:00,127.76,127.86,127.74,127.81,43286.0,123.1412,123.2376,123.1219,123.1894,43286.0
2017-03-27 15:55:00,127.82,127.87,127.7,127.8,52646.0,123.199,123.2472,123.0834,123.1797,52646.0
2017-03-28 09:30:00,127.62,128.32,127.54,127.87,13262.0,123.0063,123.6809,122.9291,123.2472,13262.0
2017-03-28 09:35:00,128.05,128.34,128.05,128.14,2852.0,123.4207,123.7002,123.4207,123.5075,2852.0
2017-03-28 09:40:00,128.12,128.18,128.02,128.05,5300.0,123.4882,123.546,123.3918,123.4207,5300.0
2017-03-28 09:45:00,128.03,128.03,127.67,127.71,10501.0,123.4014,123.4014,123.0544,123.093,10501.0
2017-03-28 09:50:00,127.77,127.92,127.61,127.92,12086.0,123.1508,123.2954,122.9966,123.2954,12086.0
2017-03-28 09:55:00,127.89,128.02,127.84,127.88,11320.0,123.2665,123.3918,123.2183,123.2569,11320.0
2017-03-28 10:00:00,127.93,128.5,127.93,128.5,9804.0,123.305,123.8544,123.305,123.8544,9804.0
2017-03-28 10:05:00,128.42,128.47,128.27,128.29,4800.0,123.7773,123.8255,123.6328,123.652,4800.0
2017-03-28 10:10:00,128.29,128.32,128.07,128.1,16000.0,123.652,123.6809,123.44,123.4689,16000.0
2017-03-28 10:15:00,128.07,128.24,128.07,128.17,9076.0,123.44,123.6038,123.44,123.5364,9076.0
2017-03-28 10:20:00,128.24,128.24,127.95,128.22,12645.0,123.6038,123.6038,123.3243,123.5846,12645.0
2017-03-28 10:25:00,128.18,128.24,128.04,128.23,5071.0,123.546,123.6038,123.4111,123.5942,5071.0
2017-03-28 10:30:00,128.18,128.34,128.16,128.24,6899.0,123.546,123.7002,123.5267,123.6038,6899.0
2017-03-28 10:35:00,128.24,128.29,128.15,128.15,7052.0,123.6038,123.652,123.5171,123.5171,7052.0
2017-03-28 10:40:00,128.2,128.34,128.2,128.26,8137.0,123.5653,123.7002,123.5653,123.6231,8137.0
2017-03-28 10:45:00,128.27,128.48,128.27,128.41,11050.0,123.6328,123.8352,123.6328,123.7677,11050.0
2017-03-28 10:50:00,128.4,128.4,128.24,128.36,5713.0,123.7581,123.7581,123.6038,123.7195,5713.0
2017-03-28 10:55:00,128.37,128.43,128.21,128.43,12800.0,123.7291,123.787,123.5749,123.787,12800.0
2017-03-28 11:00:00,128.43,128.59,128.42,128.5,6224.0,123.787,123.9412,123.7773,123.8544,6224.0
2017-03-28 11:05:00,128.5,128.72,128.43,128.65,12496.0,123.8544,124.0665,123.787,123.999,12496.0
2017-03-28 11:10:00,128.67,128.77,128.63,128.67,8315.0,124.0183,124.1147,123.9797,124.0183,8315.0
2017-03-28 11:15:00,128.67,128.72,128.5,128.54,6500.0,124.0183,124.0665,123.8544,123.893,6500.0
2017-03-28 11:20:00,128.48,128.49,128.46,128.48,1500.0,123.8352,123.8448,123.8159,123.8352,1500.0
2017-03-28 11:25:00,128.45,128.48,128.37,128.37,8492.0,123.8062,123.8352,123.7291,123.7291,8492.0
2017-03-28 11:30:00,128.39,128.54,128.39,128.47,7200.0,123.7484,123.893,123.7484,123.8255,7200.0
2017-03-28 11:35:00,128.51,128.53,128.44,128.53,8360.0,123.8641,123.8834,123.7966,123.8834,8360.0
2017-03-28 11:40:00,128.54,128.6,128.53,128.55,8766.0,123.893,123.9508,123.8834,123.9026,8766.0
2017-03-28 11:45:00,128.59,128.81,128.58,128.79,9700.0,123.9412,124.1532,123.9315,124.134,9700.0
2017-03-28 11:50:00,128.82,128.9,128.76,128.82,4934.0,124.1629,124.24,124.105,124.1629,4934.0
2017-03-28 11:55:00,128.86,128.86,128.71,128.71,3655.0,124.2014,124.2014,124.0568,124.0568,3655.0
2017-03-28 12:00:00,128.72,128.78,128.72,128.78,3500.0,124.0665,124.1243,124.0665,124.1243,3500.0
2017-03-28 12:05:00,128.78,128.83,128.71,128.79,9660.0,124.1243,124.1725,124.0568,124.134,9660.0
2017-03-28 12:10:00,128.81,128.81,128.72,128.78,4684.0,124.1532,124.1532,124.0665,124.1243,4684.0
2017-03-28 12:15:00,128.82,128.85,128.73,128.83,10100.0,124.1629,124.1918,124.0761,124.1725,10100.0
2017-03-28 12:20:00,128.83,128.92,128.81,128.86,6448.0,124.1725,124.2593,124.1532,124.2014,6448.0
2017-03-28 12:25:00,128.86,128.91,128.86,128.87,2239.0,124.2014,124.2496,124.2014,124.2111,2239.0
2017-03-28 12:30:00,128.9,128.9,128.88,128.88,3192.0,124.24,124.24,124.2207,124.2207,3192.0
2017-03-28 12:35:00,128.89,128.98,128.88,128.97,7091.0,124.2303,124.3171,124.2207,124.3074,7091.0
2017-03-28 12:40:00,128.95,129.02,128.9,128.96,14121.0,124.2882,124.3556,124.24,124.2978,14121.0
2017-03-28 12:45:00,128.96,128.98,128.9,128.94,9150.0,124.2978,124.3171,124.24,124.2785,9150.0
2017-03-28 12:50:00,128.97,129.0,128.94,128.94,1913.0,124.3074,124.3364,124.2785,124.2785,1913.0
2017-03-28 12:55:00,128.95,129.02,128.95,128.97,6250.0,124.2882,124.3556,124.2882,124.3074,6250.0
2017-03-28 13:00:00,128.99,129.1,128.98,129.06,5384.0,124.3267,124.4327,124.3171,124.3942,5384.0
2017-03-28 13:05:00,129.07,129.11,129.05,129.05,3100.0,124.4038,124.4424,124.3846,124.3846,3100.0
2017-03-28 13:10:00,129.07,129.2,129.05,129.18,11345.0,124.4038,124.5291,124.3846,124.5099,11345.0
2017-03-28 13:15:00,129.17,129.27,129.17,129.27,9327.0,124.5002,124.5966,124.5002,124.5966,9327.0
2017-03-28 13:20:00,129.26,129.39,129.23,129.34,29614.0,124.587,124.7123,124.558,124.6641,29614.0
2017-03-28 13:25:00,129.32,129.46,129.31,129.46,2800.0,124.6448,124.7797,124.6352,124.7797,2800.0
2017-03-28 13:30:00,129.44,129.46,129.31,129.37,39200.0,124.7605,124.7797,124.6352,124.693,39200.0
2017-03-28 13:35:00,129.38,129.38,129.3,129.32,13957.0,124.7026,124.7026,124.6255,124.6448,13957.0
2017-03-28 13:40:00,129.34,129.54,129.33,129.53,5650.0,124.6641,124.8568,124.6544,124.8472,5650.0
2017-03-28 13:45:00,129.57,129.7,129.53,129.56,23234.0,124.8858,125.0111,124.8472,124.8761,23234.0
2017-03-28 13:50:00,129.56,129.57,129.49,129.55,13255.0,124.8761,124.8858,124.8086,124.8665,13255.0
2017-03-28 13:55:00,129.54,129.57,129.49,129.52,15030.0,124.8568,124.8858,124.8086,124.8376,15030.0
2017-03-28 14:00:00,129.49,129.51,129.3,129.31,8967.0,124.8086,124.8279,124.6255,124.6352,8967.0
2017-03-28 14:05:00,129.31,129.46,129.31,129.45,13547.0,124.6352,124.7797,124.6352,124.7701,13547.0
2017-03-28 14:10:00,129.49,129.49,129.37,129.39,4112.0,124.8086,124.8086,124.693,124.7123,4112.0
2017-03-28 14:15:00,129.43,129.43,129.39,129.43,12484.0,124.7508,124.7508,124.7123,124.7508,12484.0
2017-03-28 14:20:00,129.44,129.54,129.44,129.48,7167.0,124.7605,124.8568,124.7605,124.799,7167.0
2017-03-28 14:25:00,129.51,129.53,129.47,129.5,7827.0,124.8279,124.8472,124.7894,124.8183,7827.0
2017-03-28 14:30:00,129.5,129.5,129.33,129.36,6081.0,124.8183,124.8183,124.6544,124.6833,6081.0
2017-03-28 14:35:00,129.35,129.53,129.32,129.53,18079.0,124.6737,124.8472,124.6448,124.8472,18079.0
2017-03-28 14:40:00,129.52,129.56,129.46,129.56,5925.0,124.8376,124.8761,124.7797,124.8761,5925.0
2017-03-28 14:45:00,129.57,129.63,129.48,129.48,10968.0,124.8858,124.9436,124.799,124.799,10968.0
2017-03-28 14:50:00,129.49,129.56,129.46,129.51,9849.0,124.8086,124.8761,124.7797,124.8279,9849.0
2017-03-28 14:55:00,129.5,129.54,129.46,129.52,13775.0,124.8183,124.8568,124.7797,124.8376,13775.0
2017-03-28 15:00:00,129.5,129.5,129.37,129.39,14529.0,124.8183,124.8183,124.693,124.7123,14529.0
2017-03-28 15:05:00,129.37,129.42,129.33,129.34,10000.0,124.693,124.7412,124.6544,124.6641,10000.0
2017-03-28 15:10:00,129.32,129.46,129.28,129.43,30306.0,124.6448,124.7797,124.6062,124.7508,30306.0
2017-03-28 15:15:00,129.44,129.56,129.41,129.52,15034.0,124.7605,124.8761,124.7315,124.8376,15034.0
2017-03-28 15:20:00,129.5,129.52,129.45,129.48,21249.0,124.8183,124.8376,124.7701,124.799,21249.0
2017-03-28 15:25:00,129.44,129.45,129.34,129.34,19177.0,124.7605,124.7701,124.6641,124.6641,19177.0
2017-03-28 15:30:00,129.34,129.34,129.26,129.27,20770.0,124.6641,124.6641,124.587,124.5966,20770.0
2017-03-28 15:35:00,129.27,129.28,129.16,129.21,23542.0,124.5966,124.6062,124.4906,124.5388,23542.0
2017-03-28 15:40:00,129.22,129.24,129.13,129.13,22680.0,124.5484,124.5677,124.4617,124.4617,22680.0
2017-03-28 15:45:00,129.12,129.12,129.06,129.09,30174.0,124.452,124.452,124.3942,124.4231,30174.0
2017-03-28 15:50:00,129.09,129.15,129.04,129.11,43586.0,124.4231,124.4809,124.3749,124.4424,43586.0
2017-03-28 15:55:00,129.11,129.24,128.99,129.03,54797.0,124.4424,124.5677,124.3267,124.3653,54797.0
2017-03-29 09:30:00,129.26,129.38,128.64,128.8,52022.0,124.587,124.7026,123.9894,124.1436,52022.0
2017-03-29 09:35:00,128.94,129.3,128.84,129.3,14832.0,124.2785,124.6255,124.1821,124.6255,14832.0
2017-03-29 09:40:00,129.35,129.64,129.35,129.49,13936.0,124.6737,124.9532,124.6737,124.8086,13936.0
2017-03-29 09:45:00,129.5,129.51,129.3,129.42,17002.0,124.8183,124.8279,124.6255,124.7412,17002.0
2017-03-29 09:50:00,129.4,129.42,129.13,129.42,16281.0,124.7219,124.7412,124.4617,124.7412,16281.0
2017-03-29 09:55:00,129.44,129.69,129.43,129.69,5063.0,124.7605,125.0014,124.7508,125.0014,5063.0
2017-03-29 10:00:00,129.74,129.82,129.59,129.78,17301.0,125.0496,125.1267,124.905,125.0882,17301.0
2017-03-29 10:05:00,129.75,129.81,129.66,129.78,10600.0,125.0592,125.1171,124.9725,125.0882,10600.0
2017-03-29 10:10:00,129.82,129.97,129.82,129.93,4971.0,125.1267,125.2713,125.1267,125.2327,4971.0
2017-03-29 10:15:00,129.95,130.13,129.93,130.13,11909.0,125.252,125.4255,125.2327,125.4255,11909.0
2017-03-29 10:20:00,130.13,130.16,129.93,130.0,15603.0,125.4255,125.4544,125.2327,125.3002,15603.0
2017-03-29 10:25:00,130.03,130.03,129.78,129.78,7700.0,125.3291,125.3291,125.0882,125.0882,7700.0
2017-03-29 10:30:00,129.76,129.93,129.76,129.82,15460.0,125.0689,125.2327,125.0689,125.1267,15460.0
2017-03-29 10:35:00,129.85,129.99,129.85,129.88,10127.0,125.1556,125.2906,125.1556,125.1845,10127.0
2017-03-29 10:40:00,129.92,129.96,129.85,129.94,10166.0,125.2231,125.2617,125.1556,125.2424,10166.0
2017-03-29 10:45:00,129.95,129.98,129.88,129.91,7990.0,125.252,125.2809,125.1845,125.2135,7990.0
2017-03-29 10:50:00,129.92,129.95,129.77,129.79,6849.0,125.2231,125.252,125.0785,125.0978,6849.0
2017-03-29 10:55:00,129.75,129.95,129.74,129.95,14646.0,125.0592,125.252,125.0496,125.252,14646.0
2017-03-29 11:00:00,129.95,129.98,129.72,129.81,28217.0,125.252,125.2809,125.0303,125.1171,28217.0
2017-03-29 11:05:00,129.83,129.9,129.78,129.9,9323.0,125.1364,125.2038,125.0882,125.2038,9323.0
2017-03-29 11:10:00,129.92,129.98,129.86,129.88,10000.0,125.2231,125.2809,125.1653,125.1845,10000.0
2017-03-29 11:15:00,129.87,129.87,129.71,129.75,4700.0,125.1749,125.1749,125.0207,125.0592,4700.0
2017-03-29 11:20:00,129.73,129.82,129.72,129.77,3149.0,125.04,125.1267,125.0303,125.0785,3149.0
2017-03-29 11:25:00,129.75,129.78,129.72,129.78,5593.0,125.0592,125.0882,125.0303,125.0882,5593.0
2017-03-29 11:30:00,129.79,129.79,129.65,129.65,5901.0,125.0978,125.0978,124.9629,124.9629,5901.0
2017-03-29 11:35:00,129.67,129.67,129.45,129.55,12939.0,124.9821,124.9821,124.7701,124.8665,12939.0
2017-03-29 11:40:00,129.53,129.59,129.43,129.59,4700.0,124.8472,124.905,124.7508,124.905,4700.0
2017-03-29 11:45:00,129.57,129.59,129.5,129.54,7586.0,124.8858,124.905,124.8183,124.8568,7586.0
2017-03-29 11:50:00,129.54,129.55,129.45,129.55,8950.0,124.8568,124.8665,124.7701,124.8665,8950.0
2017-03-29 11:55:00,129.57,129.6,129.47,129.6,6186.0,124.8858,124.9147,124.7894,124.9147,6186.0
2017-03-29 12:00:00,129.62,129.72,129.57,129.57,3250.0,124.9339,125.0303,124.8858,124.8858,3250.0
2017-03-29 12:05:00,129.58,129.76,129.58,129.72,3500.0,124.8954,125.0689,124.8954,125.0303,3500.0
2017-03-29 12:10:00,129.65,129.79,129.65,129.75,4875.0,124.9629,125.0978,124.9629,125.0592,4875.0
2017-03-29 12:15:00,129.76,129.89,129.74,129.84,9396.0,125.0689,125.1942,125.0496,125.146,9396.0
2017-03-29 12:20:00,129.86,129.94,129.85,129.93,5100.0,125.1653,125.2424,125.1556,125.2327,5100.0
2017-03-29 12:25:00,129.93,129.93,129.79,129.83,5177.0,125.2327,125.2327,125.0978,125.1364,5177.0
2017-03-29 12:30:00,129.83,129.91,129.83,129.89,6766.0,125.1364,125.2135,125.1364,125.1942,6766.0
2017-03-29 12:35:00,129.89,129.89,129.78,129.79,5089.0,125.1942,125.1942,125.0882,125.0978,5089.0
2017-03-29 12:40:00,129.75,129.85,129.61,129.85,7517.0,125.0592,125.1556,124.9243,125.1556,7517.0
2017-03-29 12:45:00,129.81,129.81,129.73,129.74,4900.0,125.1171,125.1171,125.04,125.0496,4900.0
2017-03-29 12:50:00,129.76,129.8,129.74,129.78,8653.0,125.0689,125.1074,125.0496,125.0882,8653.0
2017-03-29 12:55:00,129.75,129.76,129.63,129.74,10598.0,125.0592,125.0689,124.9436,125.0496,10598.0
2017-03-29 13:00:00,129.76,129.95,129.76,129.94,9130.0,125.0689,125.252,125.0689,125.2424,9130.0
2017-03-29 13:05:00,129.95,129.97,129.93,129.96,8538.0,125.252,125.2713,125.2327,125.2617,8538.0
2017-03-29 13:10:00,129.96,130.0,129.85,129.85,14934.0,125.2617,125.3002,125.1556,125.1556,14934.0
2017-03-29 13:15:00,129.86,129.94,129.86,129.91,5667.0,125.1653,125.2424,125.1653,125.2135,5667.0
2017-03-29 13:20:00,129.93,130.01,129.93,129.99,16571.0,125.2327,125.3098,125.2327,125.2906,16571.0
2017-03-29 13:25:00,129.98,130.05,129.96,130.05,12502.0,125.2809,125.3484,125.2617,125.3484,12502.0
2017-03-29 13:30:00,130.03,130.03,129.98,130.02,6711.0,125.3291,125.3291,125.2809,125.3195,6711.0
2017-03-29 13:35:00,130.0,130.04,129.95,130.02,8206.0,125.3002,125.3388,125.252,125.3195,8206.0
2017-03-29 13:40:00,130.01,130.04,129.96,129.99,6796.0,125.3098,125.3388,125.2617,125.2906,6796.0
2017-03-29 13:45:00,130.02,130.03,129.9,129.9,5958.0,125.3195,125.3291,125.2038,125.2038,5958.0
2017-03-29 13:50:00,129.94,129.99,129.93,129.95,4900.0,125.2424,125.2906,125.2327,125.252,4900.0
2017-03-29 13:55:00,129.95,129.96,129.91,129.95,6187.0,125.252,125.2617,125.2135,125.252,6187.0
2017-03-29 14:00:00,129.94,129.95,129.86,129.94,8337.0,125.2424,125.252,125.1653,125.2424,8337.0
2017-03-29 14:05:00,129.93,129.94,129.86,129.92,6799.0,125.2327,125.2424,125.1653,125.2231,6799.0
2017-03-29 14:10:00,129.91,129.93,129.81,129.83,5597.0,125.2135,125.2327,125.1171,125.1364,5597.0
2017-03-29 14:15:00,129.83,129.85,129.78,129.78,4931.0,125.1364,125.1556,125.0882,125.0882,4931.0
2017-03-29 14:20:00,129.81,129.86,129.76,129.8,11633.0,125.1171,125.1653,125.0689,125.1074,11633.0
2017-03-29 14:25:00,129.81,129.83,129.77,129.77,5861.0,125.1171,125.1364,125.0785,125.0785,5861.0
2017-03-29 14:30:00,129.76,129.79,129.7,129.74,5603.0,125.0689,125.0978,125.0111,125.0496,5603.0
2017-03-29 14:35:00,129.7,129.72,129.67,129.72,9459.0,125.0111,125.0303,124.9821,125.0303,9459.0
2017-03-29 14:40:00,129.72,129.82,129.72,129.78,6723.0,125.0303,125.1267,125.0303,125.0882,6723.0
2017-03-29 14:45:00,129.77,129.83,129.77,129.81,4150.0,125.0785,125.1364,125.0785,125.1171,4150.0
2017-03-29 14:50:00,129.81,129.84,129.77,129.81,7414.0,125.1171,125.146,125.0785,125.1171,7414.0
2017-03-29 14:55:00,129.81,129.88,129.81,129.86,7615.0,125.1171,125.1845,125.1171,125.1653,7615.0
2017-03-29 15:00:00,129.87,129.9,129.79,129.9,6474.0,125.1749,125.2038,125.0978,125.2038,6474.0
2017-03-29 15:05:00,129.91,130.05,129.91,130.05,5764.0,125.2135,125.3484,125.2135,125.3484,5764.0
2017-03-29 15:10:00,130.04,130.04,129.81,129.84,9491.0,125.3388,125.3388,125.1171,125.146,9491.0
2017-03-29 15:15:00,129.86,129.89,129.84,129.89,7075.0,125.1653,125.1942,125.146,125.1942,7075.0
2017-03-29 15:20:00,129.88,130.0,129.88,129.9,9806.0,125.1845,125.3002,125.1845,125.2038,9806.0
2017-03-29 15:25:00,129.93,129.96,129.9,129.93,8120.0,125.2327,125.2617,125.2038,125.2327,8120.0
2017-03-29 15:30:00,129.91,129.93,129.82,129.82,11157.0,125.2135,125.2327,125.1267,125.1267,11157.0
2017-03-29 15:35:00,129.81,129.84,129.8,129.82,13589.0,125.1171,125.146,125.1074,125.1267,13589.0
2017-03-29 15:40:00,129.81,129.82,129.75,129.75,23337.0,125.1171,125.1267,125.0592,125.0592,23337.0
2017-03-29 15:45:00,129.75,129.76,129.69,129.69,23287.0,125.0592,125.0689,125.0014,125.0014,23287.0
2017-03-29 15:50:00,129.7,129.71,129.62,129.63,31032.0,125.0111,125.0207,124.9339,124.9436,31032.0
2017-03-29 15:55:00,129.64,129.72,129.64,129.67,40839.0,124.9532,125.0303,124.9532,124.9821,40839.0
2017-03-30 09:30:00,129.44,129.44,128.83,129.27,17955.0,124.7605,124.7605,124.1725,124.5966,17955.0
2017-03-30 09:35:00,129.18,129.43,129.17,129.25,4600.0,124.5099,124.7508,124.5002,124.5773,4600.0
2017-03-30 09:40:00,129.22,129.42,129.16,129.24,7952.0,124.5484,124.7412,124.4906,124.5677,7952.0
2017-03-30 09:45:00,129.32,129.65,129.25,129.58,16204.0,124.6448,124.9629,124.5773,124.8954,16204.0
2017-03-30 09:50:00,129.63,129.63,129.23,129.35,5100.0,124.9436,124.9436,124.558,124.6737,5100.0
2017-03-30 09:55:00,129.37,129.8,129.35,129.63,19486.0,124.693,125.1074,124.6737,124.9436,19486.0
2017-03-30 10:00:00,129.61,129.82,129.6,129.82,5400.0,124.9243,125.1267,124.9147,125.1267,5400.0
2017-03-30 10:05:00,129.79,129.8,129.48,129.55,18901.0,125.0978,125.1074,124.799,124.8665,18901.0
2017-03-30 10:10:00,129.51,129.54,129.33,129.37,13651.0,124.8279,124.8568,124.6544,124.693,13651.0
2017-03-30 10:15:00,129.37,129.46,129.29,129.44,7925.0,124.693,124.7797,124.6159,124.7605,7925.0
2017-03-30 10:20:00,129.49,129.49,129.19,129.19,12030.0,124.8086,124.8086,124.5195,124.5195,12030.0
2017-03-30 10:25:00,129.22,129.53,129.22,129.53,8200.0,124.5484,124.8472,124.5484,124.8472,8200.0
2017-03-30 10:30:00,129.53,129.53,129.29,129.34,20590.0,124.8472,124.8472,124.6159,124.6641,20590.0
2017-03-30 10:35:00,129.34,129.72,129.34,129.66,15650.0,124.6641,125.0303,124.6641,124.9725,15650.0
2017-03-30 10:40:00,129.72,129.78,129.65,129.68,7402.0,125.0303,125.0882,124.9629,124.9918,7402.0
2017-03-30 10:45:00,129.68,129.69,129.6,129.61,8059.0,124.9918,125.0014,124.9147,124.9243,8059.0
2017-03-30 10:50:00,129.59,129.69,129.57,129.65,5973.0,124.905,125.0014,124.8858,124.9629,5973.0
2017-03-30 10:55:00,129.66,129.7,129.6,129.67,5738.0,124.9725,125.0111,124.9147,124.9821,5738.0
2017-03-30 11:00:00,129.7,129.76,129.64,129.73,4720.0,125.0111,125.0689,124.9532,125.04,4720.0
2017-03-30 11:05:00,129.72,129.76,129.58,129.58,5755.0,125.0303,125.0689,124.8954,124.8954,5755.0
2017-03-30 11:10:00,129.57,129.63,129.53,129.59,5000.0,124.8858,124.9436,124.8472,124.905,5000.0
2017-03-30 11:15:00,129.61,129.68,129.59,129.66,5549.0,124.9243,124.9918,124.905,124.9725,5549.0
2017-03-30 11:20:00,129.68,129.68,129.51,129.54,4055.0,124.9918,124.9918,124.8279,124.8568,4055.0
2017-03-30 11:25:00,129.56,129.58,129.52,129.54,4611.0,124.8761,124.8954,124.8376,124.8568,4611.0
2017-03-30 11:30:00,129.52,129.63,129.52,129.55,3523.0,124.8376,124.9436,124.8376,124.8665,3523.0
2017-03-30 11:35:00,129.56,129.69,129.53,129.56,11393.0,124.8761,125.0014,124.8472,124.8761,11393.0
2017-03-30 11:40:00,129.57,129.59,129.4,129.42,55900.0,124.8858,124.905,124.7219,124.7412,55900.0
2017-03-30 11:45:00,129.4,129.42,129.33,129.34,4102.0,124.7219,124.7412,124.6544,124.6641,4102.0
2017-03-30 11:50:00,129.34,129.39,129.34,129.39,5400.0,124.6641,124.7123,124.6641,124.7123,5400.0
2017-03-30 11:55:00,129.37,129.44,129.32,129.36,8201.0,124.693,124.7605,124.6448,124.6833,8201.0
2017-03-30 12:00:00,129.35,129.4,129.29,129.29,6134.0,124.6737,124.7219,124.6159,124.6159,6134.0
2017-03-30 12:05:00,129.3,129.36,129.3,129.34,2200.0,124.6255,124.6833,124.6255,124.6641,2200.0
2017-03-30 12:10:00,129.4,129.4,129.3,129.3,2302.0,124.7219,124.7219,124.6255,124.6255,2302.0
2017-03-30 12:15:00,129.32,129.37,129.32,129.37,2300.0,124.6448,124.693,124.6448,124.693,2300.0
2017-03-30 12:20:00,129.34,129.5,129.34,129.44,5600.0,124.6641,124.8183,124.6641,124.7605,5600.0
2017-03-30 12:25:00,129.44,129.5,129.41,129.45,18500.0,124.7605,124.8183,124.7315,124.7701,18500.0
2017-03-30 12:30:00,129.45,129.45,129.31,129.31,4500.0,124.7701,124.7701,124.6352,124.6352,4500.0
2017-03-30 12:35:00,129.34,129.34,129.11,129.14,14801.0,124.6641,124.6641,124.4424,124.4713,14801.0
2017-03-30 12:40:00,129.08,129.2,129.08,129.13,7339.0,124.4135,124.5291,124.4135,124.4617,7339.0
2017-03-30 12:45:00,129.14,129.2,129.12,129.16,4600.0,124.4713,124.5291,124.452,124.4906,4600.0
2017-03-30 12:50:00,129.17,129.21,129.12,129.17,4600.0,124.5002,124.5388,124.452,124.5002,4600.0
2017-03-30 12:55:00,129.19,129.2,129.11,129.15,2900.0,124.5195,124.5291,124.4424,124.4809,2900.0
2017-03-30 13:00:00,129.19,129.25,129.16,129.23,2900.0,124.5195,124.5773,124.4906,124.558,2900.0
2017-03-30 13:05:00,129.23,129.33,129.23,129.3,2100.0,124.558,124.6544,124.558,124.6255,2100.0
2017-03-30 13:10:00,129.34,129.39,129.3,129.32,3100.0,124.6641,124.7123,124.6255,124.6448,3100.0
2017-03-30 13:15:00,129.3,129.38,129.28,129.35,3600.0,124.6255,124.7026,124.6062,124.6737,3600.0
2017-03-30 13:20:00,129.37,129.42,129.32,129.36,3916.0,124.693,124.7412,124.6448,124.6833,3916.0
2017-03-30 13:25:00,129.38,129.38,129.26,129.29,6500.0,124.7026,124.7026,124.587,124.6159,6500.0
2017-03-30 13:30:00,129.3,129.33,129.25,129.32,3942.0,124.6255,124.6544,124.5773,124.6448,3942.0
2017-03-30 13:35:00,129.33,129.36,129.22,129.3,5326.0,124.6544,124.6833,124.5484,124.6255,5326.0
2017-03-30 13:40:00,129.3,129.33,129.28,129.32,4014.0,124.6255,124.6544,124.6062,124.6448,4014.0
2017-03-30 13:45:00,129.33,129.45,129.33,129.43,8000.0,124.6544,124.7701,124.6544,124.7508,8000.0
2017-03-30 13:50:00,129.43,129.43,129.38,129.41,2430.0,124.7508,124.7508,124.7026,124.7315,2430.0
2017-03-30 13:55:00,129.41,129.41,129.33,129.37,3100.0,124.7315,124.7315,124.6544,124.693,3100.0
2017-03-30 14:00:00,129.34,129.35,129.31,129.35,5727.0,124.6641,124.6737,124.6352,124.6737,5727.0
2017-03-30 14:05:00,129.32,129.37,129.29,129.35,4141.0,124.6448,124.693,124.6159,124.6737,4141.0
2017-03-30 14:10:00,129.34,129.43,129.34,129.4,7346.0,124.6641,124.7508,124.6641,124.7219,7346.0
2017-03-30 14:15:00,129.37,129.4,129.32,129.34,3356.0,124.693,124.7219,124.6448,124.6641,3356.0
2017-03-30 14:20:00,129.34,129.4,129.34,129.35,2900.0,124.6641,124.7219,124.6641,124.6737,2900.0
2017-03-30 14:25:00,129.38,129.39,129.33,129.36,5606.0,124.7026,124.7123,124.6544,124.6833,5606.0
2017-03-30 14:30:00,129.34,129.4,129.34,129.38,2379.0,124.6641,124.7219,124.6641,124.7026,2379.0
2017-03-30 14:35:00,129.39,129.4,129.26,129.27,5402.0,124.7123,124.7219,124.587,124.5966,5402.0
2017-03-30 14:40:00,129.29,129.34,129.29,129.3,3741.0,124.6159,124.6641,124.6159,124.6255,3741.0
2017-03-30 14:45:00,129.33,129.34,129.31,129.32,5100.0,124.6544,124.6641,124.6352,124.6448,5100.0
2017-03-30 14:50:00,129.29,129.35,129.23,129.23,5200.0,124.6159,124.6737,124.558,124.558,5200.0
2017-03-30 14:55:00,129.22,129.26,129.2,129.21,8186.0,124.5484,124.587,124.5291,124.5388,8186.0
2017-03-30 15:00:00,129.21,129.29,129.19,129.27,4200.0,124.5388,124.6159,124.5195,124.5966,4200.0
2017-03-30 15:05:00,129.26,129.31,129.25,129.29,5708.0,124.587,124.6352,124.5773,124.6159,5708.0
2017-03-30 15:10:00,129.28,129.32,129.28,129.31,4410.0,124.6062,124.6448,124.6062,124.6352,4410.0
2017-03-30 15:15:00,129.33,129.41,129.32,129.36,8419.0,124.6544,124.7315,124.6448,124.6833,8419.0
2017-03-30 15:20:00,129.39,129.5,129.38,129.42,6157.0,124.7123,124.8183,124.7026,124.7412,6157.0
2017-03-30 15:25:00,129.42,129.45,129.4,129.41,7482.0,124.7412,124.7701,124.7219,124.7315,7482.0
2017-03-30 15:30:00,129.4,129.4,129.36,129.39,9927.0,124.7219,124.7219,124.6833,124.7123,9927.0
2017-03-30 15:35:00,129.4,129.43,129.33,129.43,11928.0,124.7219,124.7508,124.6544,124.7508,11928.0
2017-03-30 15:40:00,129.43,129.47,129.38,129.47,23472.0,124.7508,124.7894,124.7026,124.7894,23472.0
2017-03-30 15:45:00,129.47,129.49,129.46,129.48,18945.0,124.7894,124.8086,124.7797,124.799,18945.0
2017-03-30 15:50:00,129.46,129.48,129.37,129.47,44015.0,124.7797,124.799,124.693,124.7894,44015.0
2017-03-30 15:55:00,129.47,129.53,129.44,129.45,24467.0,124.7894,124.8472,124.7605,124.7701,24467.0
2017-03-31 09:30:00,127.45,127.67,125.75,126.81,314758.0,122.8424,123.0544,121.2039,122.2255,314758.0
2017-03-31 09:35:00,126.7,127.4,126.38,126.89,140292.0,122.1195,122.7942,121.8111,122.3026,140292.0
2017-03-31 09:40:00,126.9,126.98,126.48,126.59,81909.0,122.3123,122.3894,121.9075,122.0135,81909.0
2017-03-31 09:45:00,126.58,127.01,126.42,126.82,123837.0,122.0039,122.4183,121.8496,122.2352,123837.0
2017-03-31 09:50:00,126.86,127.27,126.85,126.99,118780.0,122.2737,122.6689,122.2641,122.399,118780.0
2017-03-31 09:55:00,127.0,127.04,126.7,126.83,82229.0,122.4087,122.4472,122.1195,122.2448,82229.0
2017-03-31 10:00:00,126.86,127.01,126.39,126.49,72123.0,122.2737,122.4183,121.8207,121.9171,72123.0
2017-03-31 10:05:00,126.49,126.81,126.27,126.33,135641.0,121.9171,122.2255,121.7051,121.7629,135641.0
2017-03-31 10:10:00,126.34,126.51,126.1,126.22,51855.0,121.7725,121.9364,121.5412,121.6569,51855.0
2017-03-31 10:15:00,126.22,126.22,125.85,125.89,52806.0,121.6569,121.6569,121.3002,121.3388,52806.0
2017-03-31 10:20:00,125.9,126.15,125.85,126.03,55600.0,121.3484,121.5894,121.3002,121.4737,55600.0
2017-03-31 10:25:00,126.06,126.22,125.57,126.2,95876.0,121.5027,121.6569,121.0304,121.6376,95876.0
2017-03-31 10:30:00,126.16,126.54,126.04,126.06,50959.0,121.599,121.9653,121.4834,121.5027,50959.0
2017-03-31 10:35:00,126.05,126.15,125.95,126.04,81222.0,121.493,121.5894,121.3966,121.4834,81222.0
2017-03-31 10:40:00,126.06,126.06,125.82,125.94,30308.0,121.5027,121.5027,121.2713,121.387,30308.0
2017-03-31 10:45:00,125.91,126.24,125.8,125.92,49307.0,121.3581,121.6761,121.252,121.3677,49307.0
2017-03-31 10:50:00,125.95,126.03,125.82,125.87,56267.0,121.3966,121.4737,121.2713,121.3195,56267.0
2017-03-31 10:55:00,125.87,126.04,125.84,125.95,53549.0,121.3195,121.4834,121.2906,121.3966,53549.0
2017-03-31 11:00:00,125.95,126.07,125.91,126.05,52054.0,121.3966,121.5123,121.3581,121.493,52054.0
2017-03-31 11:05:00,126.06,126.15,125.98,126.12,82593.0,121.5027,121.5894,121.4255,121.5605,82593.0
2017-03-31 11:10:00,126.11,126.46,126.04,126.34,49776.0,121.5508,121.8882,121.4834,121.7725,49776.0
2017-03-31 11:15:00,126.34,126.36,126.19,126.23,27068.0,121.7725,121.7918,121.628,121.6665,27068.0
2017-03-31 11:20:00,126.22,126.3,126.13,126.23,52830.0,121.6569,121.734,121.5701,121.6665,52830.0
2017-03-31 11:25:00,126.23,126.37,126.12,126.25,40213.0,121.6665,121.8014,121.5605,121.6858,40213.0
2017-03-31 11:30:00,126.27,126.48,126.2,126.41,27552.0,121.7051,121.9075,121.6376,121.84,27552.0
2017-03-31 11:35:00,126.4,126.53,126.33,126.5,59632.0,121.8304,121.9557,121.7629,121.9267,59632.0
2017-03-31 11:40:00,126.47,126.53,126.37,126.5,26567.0,121.8978,121.9557,121.8014,121.9267,26567.0
2017-03-31 11:45:00,126.49,126.53,126.36,126.51,16949.0,121.9171,121.9557,121.7918,121.9364,16949.0
2017-03-31 11:50:00,126.49,126.56,126.38,126.4,18428.0,121.9171,121.9846,121.8111,121.8304,18428.0
2017-03-31 11:55:00,126.4,126.75,126.39,126.7,26326.0,121.8304,122.1677,121.8207,122.1195,26326.0
2017-03-31 12:00:00,126.7,127.09,126.69,126.99,28415.0,122.1195,122.4954,122.1099,122.399,28415.0
2017-03-31 12:05:00,127.01,127.09,126.78,126.85,46421.0,122.4183,122.4954,122.1966,122.2641,46421.0
2017-03-31 12:10:00,126.89,127.01,126.74,126.96,49417.0,122.3026,122.4183,122.1581,122.3701,49417.0
2017-03-31 12:15:00,126.99,127.01,126.77,126.78,15578.0,122.399,122.4183,122.187,122.1966,15578.0
2017-03-31 12:20:00,126.82,126.97,126.77,126.77,8600.0,122.2352,122.3798,122.187,122.187,8600.0
2017-03-31 12:25:00,126.78,126.82,126.69,126.72,9013.0,122.1966,122.2352,122.1099,122.1388,9013.0
2017-03-31 12:30:00,126.74,126.8,126.71,126.79,19301.0,122.1581,122.2159,122.1292,122.2063,19301.0
2017-03-31 12:35:00,126.82,126.83,126.57,126.61,13400.0,122.2352,122.2448,121.9942,122.0328,13400.0
2017-03-31 12:40:00,126.62,126.67,126.59,126.59,13177.0,122.0424,122.0906,122.0135,122.0135,13177.0
2017-03-31 12:45:00,126.62,126.67,126.57,126.59,9120.0,122.0424,122.0906,121.9942,122.0135,9120.0
2017-03-31 12:50:00,126.59,126.61,126.5,126.51,10174.0,122.0135,122.0328,121.9267,121.9364,10174.0
2017-03-31 12:55:00,126.53,126.55,126.46,126.53,15151.0,121.9557,121.9749,121.8882,121.9557,15151.0
2017-03-31 13:00:00,126.55,126.58,126.5,126.5,8994.0,121.9749,122.0039,121.9267,121.9267,8994.0
2017-03-31 13:05:00,126.51,126.67,126.47,126.63,17696.0,121.9364,122.0906,121.8978,122.052,17696.0
2017-03-31 13:10:00,126.63,126.65,126.58,126.58,6400.0,122.052,122.0713,122.0039,122.0039,6400.0
2017-03-31 13:15:00,126.58,126.59,126.52,126.52,11663.0,122.0039,122.0135,121.946,121.946,11663.0
2017-03-31 13:20:00,126.53,126.61,126.44,126.44,37217.0,121.9557,122.0328,121.8689,121.8689,37217.0
2017-03-31 13:25:00,126.44,126.48,126.38,126.39,15517.0,121.8689,121.9075,121.8111,121.8207,15517.0
2017-03-31 13:30:00,126.4,126.43,126.32,126.35,35229.0,121.8304,121.8593,121.7533,121.7822,35229.0
2017-03-31 13:35:00,126.33,126.5,126.33,126.45,11820.0,121.7629,121.9267,121.7629,121.8786,11820.0
2017-03-31 13:40:00,126.44,126.51,126.41,126.41,8849.0,121.8689,121.9364,121.84,121.84,8849.0
2017-03-31 13:45:00,126.39,126.45,126.32,126.35,12534.0,121.8207,121.8786,121.7533,121.7822,12534.0
2017-03-31 13:50:00,126.35,126.45,126.31,126.4,11374.0,121.7822,121.8786,121.7436,121.8304,11374.0
2017-03-31 13:55:00,126.41,126.42,126.19,126.21,15720.0,121.84,121.8496,121.628,121.6472,15720.0
2017-03-31 14:00:00,126.21,126.27,126.12,126.12,80910.0,121.6472,121.7051,121.5605,121.5605,80910.0
2017-03-31 14:05:00,126.12,126.34,126.12,126.3,16751.0,121.5605,121.7725,121.5605,121.734,16751.0
2017-03-31 14:10:00,126.31,126.35,126.2,126.26,17172.0,121.7436,121.7822,121.6376,121.6954,17172.0
2017-03-31 14:15:00,126.27,126.34,126.26,126.31,9717.0,121.7051,121.7725,121.6954,121.7436,9717.0
2017-03-31 14:20:00,126.32,126.33,126.17,126.2,12173.0,121.7533,121.7629,121.6087,121.6376,12173.0
2017-03-31 14:25:00,126.18,126.2,126.09,126.16,23592.0,121.6183,121.6376,121.5316,121.599,23592.0
2017-03-31 14:30:00,126.15,126.33,126.02,126.33,31221.0,121.5894,121.7629,121.4641,121.7629,31221.0
2017-03-31 14:35:00,126.31,126.37,126.24,126.26,19022.0,121.7436,121.8014,121.6761,121.6954,19022.0
2017-03-31 14:40:00,126.25,126.27,126.12,126.14,13018.0,121.6858,121.7051,121.5605,121.5798,13018.0
2017-03-31 14:45:00,126.16,126.28,126.12,126.22,11839.0,121.599,121.7147,121.5605,121.6569,11839.0
2017-03-31 14:50:00,126.21,126.23,126.09,126.1,14668.0,121.6472,121.6665,121.5316,121.5412,14668.0
2017-03-31 14:55:00,126.1,126.16,126.08,126.09,14500.0,121.5412,121.599,121.5219,121.5316,14500.0
2017-03-31 15:00:00,126.11,126.23,126.08,126.23,19864.0,121.5508,121.6665,121.5219,121.6665,19864.0
2017-03-31 15:05:00,126.23,126.26,126.11,126.13,22715.0,121.6665,121.6954,121.5508,121.5701,22715.0
2017-03-31 15:10:00,126.13,126.2,126.07,126.15,26938.0,121.5701,121.6376,121.5123,121.5894,26938.0
2017-03-31 15:15:00,126.17,126.38,126.17,126.19,33606.0,121.6087,121.8111,121.6087,121.628,33606.0
2017-03-31 15:20:00,126.19,126.3,126.16,126.27,32412.0,121.628,121.734,121.599,121.7051,32412.0
2017-03-31 15:25:00,126.26,126.41,126.25,126.27,28596.0,121.6954,121.84,121.6858,121.7051,28596.0
2017-03-31 15:30:00,126.26,126.38,126.16,126.24,45536.0,121.6954,121.8111,121.599,121.6761,45536.0
2017-03-31 15:35:00,126.27,126.35,126.13,126.16,61782.0,121.7051,121.7822,121.5701,121.599,61782.0
2017-03-31 15:40:00,126.15,126.19,126.02,126.05,46676.0,121.5894,121.628,121.4641,121.493,46676.0
2017-03-31 15:45:00,126.04,126.28,126.04,126.2,109976.0,121.4834,121.7147,121.4834,121.6376,109976.0
2017-03-31 15:50:00,126.19,126.3,126.19,126.29,66848.0,121.628,121.734,121.628,121.7243,66848.0
2017-03-31 15:55:00,126.3,126.3,126.1,126.16,113362.0,121.734,121.734,121.5412,121.599,113362.0
2017-04-03 09:30:00,126.34,126.69,126.13,126.48,29140.0,121.7725,122.1099,121.5701,121.9075,29140.0
2017-04-03 09:35:00,126.39,126.39,126.13,126.29,12454.0,121.8207,121.8207,121.5701,121.7243,12454.0
2017-04-03 09:40:00,126.3,126.43,126.23,126.26,6622.0,121.734,121.8593,121.6665,121.6954,6622.0
2017-04-03 09:45:00,126.32,126.42,126.16,126.2,17638.0,121.7533,121.8496,121.599,121.6376,17638.0
2017-04-03 09:50:00,126.21,126.25,125.9,125.94,12834.0,121.6472,121.6858,121.3484,121.387,12834.0
2017-04-03 09:55:00,126.01,126.22,125.78,126.18,11103.0,121.4545,121.6569,121.2328,121.6183,11103.0
2017-04-03 10:00:00,126.18,126.27,126.05,126.2,24625.0,121.6183,121.7051,121.493,121.6376,24625.0
2017-04-03 10:05:00,126.2,126.2,125.85,125.94,10042.0,121.6376,121.6376,121.3002,121.387,10042.0
2017-04-03 10:10:00,125.97,125.98,125.7,125.85,13895.0,121.4159,121.4255,121.1557,121.3002,13895.0
2017-04-03 10:15:00,125.81,125.84,125.58,125.64,21971.0,121.2617,121.2906,121.04,121.0978,21971.0
2017-04-03 10:20:00,125.69,126.0,125.67,125.94,13730.0,121.146,121.4448,121.1267,121.387,13730.0
2017-04-03 10:25:00,125.98,126.04,125.81,125.81,7731.0,121.4255,121.4834,121.2617,121.2617,7731.0
2017-04-03 10:30:00,125.81,125.81,125.23,125.31,25777.0,121.2617,121.2617,120.7027,120.7798,25777.0
2017-04-03 10:35:00,125.33,125.43,125.2,125.43,16153.0,120.799,120.8954,120.6737,120.8954,16153.0
2017-04-03 10:40:00,125.43,125.44,124.98,125.13,24139.0,120.8954,120.9051,120.4617,120.6063,24139.0
2017-04-03 10:45:00,125.12,125.33,124.8,124.8,51452.0,120.5966,120.799,120.2882,120.2882,51452.0
2017-04-03 10:50:00,124.85,124.91,124.68,124.69,29731.0,120.3364,120.3942,120.1725,120.1822,29731.0
2017-04-03 10:55:00,124.73,124.84,124.65,124.69,26403.0,120.2207,120.3268,120.1436,120.1822,26403.0
2017-04-03 11:00:00,124.69,124.91,124.52,124.7,32343.0,120.1822,120.3942,120.0183,120.1918,32343.0
2017-04-03 11:05:00,124.71,124.71,124.34,124.66,24813.0,120.2015,120.2015,119.8448,120.1533,24813.0
2017-04-03 11:10:00,124.63,124.72,124.51,124.71,11400.0,120.1243,120.2111,120.0087,120.2015,11400.0
2017-04-03 11:15:00,124.72,125.02,124.71,124.88,31239.0,120.2111,120.5002,120.2015,120.3653,31239.0
2017-04-03 11:20:00,124.85,125.08,124.83,125.03,20863.0,120.3364,120.5581,120.3171,120.5099,20863.0
2017-04-03 11:25:00,125.02,125.26,125.0,125.26,19520.0,120.5002,120.7316,120.481,120.7316,19520.0
2017-04-03 11:30:00,125.29,125.29,125.07,125.2,18941.0,120.7605,120.7605,120.5484,120.6737,18941.0
2017-04-03 11:35:00,125.19,125.21,124.97,125.1,16242.0,120.6641,120.6834,120.4521,120.5774,16242.0
2017-04-03 11:40:00,125.1,125.2,125.05,125.1,9608.0,120.5774,120.6737,120.5292,120.5774,9608.0
2017-04-03 11:45:00,125.13,125.25,125.02,125.05,10151.0,120.6063,120.7219,120.5002,120.5292,10151.0
2017-04-03 11:50:00,125.04,125.09,124.91,124.95,17040.0,120.5195,120.5677,120.3942,120.4328,17040.0
2017-04-03 11:55:00,124.94,125.2,124.92,125.18,4200.0,120.4231,120.6737,120.4039,120.6545,4200.0
2017-04-03 12:00:00,125.18,125.21,124.91,125.0,16472.0,120.6545,120.6834,120.3942,120.481,16472.0
2017-04-03 12:05:00,125.11,125.28,125.09,125.24,7293.0,120.587,120.7508,120.5677,120.7123,7293.0
2017-04-03 12:10:00,125.27,125.42,125.27,125.29,12908.0,120.7412,120.8858,120.7412,120.7605,12908.0
2017-04-03 12:15:00,125.32,125.41,125.25,125.36,10100.0,120.7894,120.8761,120.7219,120.828,10100.0
2017-04-03 12:20:00,125.34,125.34,125.19,125.33,7100.0,120.8087,120.8087,120.6641,120.799,7100.0
2017-04-03 12:25:00,125.38,125.48,125.32,125.46,6999.0,120.8472,120.9436,120.7894,120.9243,6999.0
2017-04-03 12:30:00,125.44,125.46,125.31,125.36,10713.0,120.9051,120.9243,120.7798,120.828,10713.0
2017-04-03 12:35:00,125.35,125.45,125.3,125.3,7153.0,120.8183,120.9147,120.7701,120.7701,7153.0
2017-04-03 12:40:00,125.31,125.47,125.31,125.47,2323.0,120.7798,120.934,120.7798,120.934,2323.0
2017-04-03 12:45:00,125.44,125.56,125.28,125.56,11500.0,120.9051,121.0207,120.7508,121.0207,11500.0
2017-04-03 12:50:00,125.55,125.63,125.45,125.62,15638.0,121.0111,121.0882,120.9147,121.0786,15638.0
2017-04-03 12:55:00,125.62,125.81,125.58,125.81,7471.0,121.0786,121.2617,121.04,121.2617,7471.0
2017-04-03 13:00:00,125.8,125.8,125.61,125.68,14800.0,121.252,121.252,121.0689,121.1364,14800.0
2017-04-03 13:05:00,125.65,125.68,125.59,125.59,5000.0,121.1075,121.1364,121.0496,121.0496,5000.0
2017-04-03 13:10:00,125.62,125.68,125.62,125.64,14080.0,121.0786,121.1364,121.0786,121.0978,14080.0
2017-04-03 13:15:00,125.62,125.62,125.54,125.54,6743.0,121.0786,121.0786,121.0014,121.0014,6743.0
2017-04-03 13:20:00,125.53,125.53,125.33,125.36,13067.0,120.9918,120.9918,120.799,120.828,13067.0
2017-04-03 13:25:00,125.34,125.5,125.33,125.5,3000.0,120.8087,120.9629,120.799,120.9629,3000.0
2017-04-03 13:30:00,125.46,125.48,125.34,125.42,6465.0,120.9243,120.9436,120.8087,120.8858,6465.0
2017-04-03 13:35:00,125.42,125.48,125.37,125.46,13038.0,120.8858,120.9436,120.8376,120.9243,13038.0
2017-04-03 13:40:00,125.46,125.64,125.46,125.56,13092.0,120.9243,121.0978,120.9243,121.0207,13092.0
2017-04-03 13:45:00,125.54,125.56,125.44,125.45,7142.0,121.0014,121.0207,120.9051,120.9147,7142.0
2017-04-03 13:50:00,125.5,125.53,125.47,125.47,6806.0,120.9629,120.9918,120.934,120.934,6806.0
2017-04-03 13:55:00,125.46,125.6,125.46,125.59,6806.0,120.9243,121.0593,120.9243,121.0496,6806.0
2017-04-03 14:00:00,125.56,125.61,125.48,125.55,10468.0,121.0207,121.0689,120.9436,121.0111,10468.0
2017-04-03 14:05:00,125.56,125.56,125.44,125.49,5410.0,121.0207,121.0207,120.9051,120.9533,5410.0
2017-04-03 14:10:00,125.51,125.53,125.42,125.5,3766.0,120.9725,120.9918,120.8858,120.9629,3766.0
2017-04-03 14:15:00,125.48,125.49,125.39,125.43,3400.0,120.9436,120.9533,120.8569,120.8954,3400.0
2017-04-03 14:20:00,125.41,125.43,125.32,125.41,12400.0,120.8761,120.8954,120.7894,120.8761,12400.0
2017-04-03 14:25:00,125.42,125.59,125.42,125.57,8488.0,120.8858,121.0496,120.8858,121.0304,8488.0
2017-04-03 14:30:00,125.56,125.61,125.5,125.58,7096.0,121.0207,121.0689,120.9629,121.04,7096.0
2017-04-03 14:35:00,125.59,125.68,125.59,125.63,8800.0,121.0496,121.1364,121.0496,121.0882,8800.0
2017-04-03 14:40:00,125.64,125.81,125.63,125.71,17513.0,121.0978,121.2617,121.0882,121.1653,17513.0
2017-04-03 14:45:00,125.67,125.73,125.62,125.66,13000.0,121.1267,121.1846,121.0786,121.1171,13000.0
2017-04-03 14:50:00,125.65,125.68,125.51,125.57,25641.0,121.1075,121.1364,120.9725,121.0304,25641.0
2017-04-03 14:55:00,125.57,125.6,125.52,125.52,10716.0,121.0304,121.0593,120.9822,120.9822,10716.0
2017-04-03 15:00:00,125.54,125.69,125.54,125.64,14991.0,121.0014,121.146,121.0014,121.0978,14991.0
2017-04-03 15:05:00,125.63,125.63,125.54,125.62,15436.0,121.0882,121.0882,121.0014,121.0786,15436.0
2017-04-03 15:10:00,125.62,125.95,125.62,125.89,20226.0,121.0786,121.3966,121.0786,121.3388,20226.0
2017-04-03 15:15:00,125.9,125.95,125.8,125.8,23781.0,121.3484,121.3966,121.252,121.252,23781.0
2017-04-03 15:20:00,125.79,126.02,125.79,126.01,18735.0,121.2424,121.4641,121.2424,121.4545,18735.0
2017-04-03 15:25:00,126.01,126.24,125.96,126.21,23826.0,121.4545,121.6761,121.4063,121.6472,23826.0
2017-04-03 15:30:00,126.23,126.25,126.01,126.1,34712.0,121.6665,121.6858,121.4545,121.5412,34712.0
2017-04-03 15:35:00,126.1,126.28,126.09,126.21,28401.0,121.5412,121.7147,121.5316,121.6472,28401.0
2017-04-03 15:40:00,126.21,126.3,126.19,126.27,25476.0,121.6472,121.734,121.628,121.7051,25476.0
2017-04-03 15:45:00,126.25,126.26,126.13,126.18,28507.0,121.6858,121.6954,121.5701,121.6183,28507.0
2017-04-03 15:50:00,126.16,126.19,126.03,126.11,45608.0,121.599,121.628,121.4737,121.5508,45608.0
2017-04-03 15:55:00,126.11,126.2,126.1,126.14,59959.0,121.5508,121.6376,121.5412,121.5798,59959.0
2017-04-04 09:30:00,125.82,126.09,125.54,125.62,19117.0,121.2713,121.5316,121.0014,121.0786,19117.0
2017-04-04 09:35:00,125.7,125.97,125.48,125.65,10825.0,121.1557,121.4159,120.9436,121.1075,10825.0
2017-04-04 09:40:00,125.7,125.86,125.61,125.66,6789.0,121.1557,121.3099,121.0689,121.1171,6789.0
2017-04-04 09:45:00,125.67,125.88,125.62,125.7,7850.0,121.1267,121.3292,121.0786,121.1557,7850.0
2017-04-04 09:50:00,125.71,125.72,125.44,125.52,15700.0,121.1653,121.1749,120.9051,120.9822,15700.0
2017-04-04 09:55:00,125.5,125.59,125.43,125.46,5725.0,120.9629,121.0496,120.8954,120.9243,5725.0
2017-04-04 10:00:00,125.5,125.53,125.14,125.14,18750.0,120.9629,120.9918,120.6159,120.6159,18750.0
2017-04-04 10:05:00,125.17,125.3,125.06,125.16,15260.0,120.6448,120.7701,120.5388,120.6352,15260.0
2017-04-04 10:10:00,125.17,125.19,125.09,125.11,12592.0,120.6448,120.6641,120.5677,120.587,12592.0
2017-04-04 10:15:00,125.15,125.21,125.09,125.19,20893.0,120.6255,120.6834,120.5677,120.6641,20893.0
2017-04-04 10:20:00,125.19,125.35,125.19,125.27,8000.0,120.6641,120.8183,120.6641,120.7412,8000.0
2017-04-04 10:25:00,125.32,125.34,125.2,125.27,13093.0,120.7894,120.8087,120.6737,120.7412,13093.0
2017-04-04 10:30:00,125.27,125.37,125.22,125.23,13795.0,120.7412,120.8376,120.693,120.7027,13795.0
2017-04-04 10:35:00,125.26,125.33,125.07,125.07,10769.0,120.7316,120.799,120.5484,120.5484,10769.0
2017-04-04 10:40:00,125.11,125.18,125.04,125.09,18504.0,120.587,120.6545,120.5195,120.5677,18504.0
2017-04-04 10:45:00,125.1,125.19,125.09,125.15,11213.0,120.5774,120.6641,120.5677,120.6255,11213.0
2017-04-04 10:50:00,125.16,125.24,125.11,125.16,6531.0,120.6352,120.7123,120.587,120.6352,6531.0
2017-04-04 10:55:00,125.16,125.33,125.16,125.2,17548.0,120.6352,120.799,120.6352,120.6737,17548.0
2017-04-04 11:00:00,125.19,125.27,125.08,125.09,17477.0,120.6641,120.7412,120.5581,120.5677,17477.0
2017-04-04 11:05:00,125.15,125.27,125.12,125.21,22772.0,120.6255,120.7412,120.5966,120.6834,22772.0
2017-04-04 11:10:00,125.19,125.19,125.03,125.03,14894.0,120.6641,120.6641,120.5099,120.5099,14894.0
2017-04-04 11:15:00,125.04,125.12,124.98,125.03,25400.0,120.5195,120.5966,120.4617,120.5099,25400.0
2017-04-04 11:20:00,125.02,125.02,124.88,124.94,86464.0,120.5002,120.5002,120.3653,120.4231,86464.0
2017-04-04 11:25:00,124.95,125.02,124.95,124.97,15852.0,120.4328,120.5002,120.4328,120.4521,15852.0
2017-04-04 11:30:00,124.98,125.04,124.9,124.93,13326.0,120.4617,120.5195,120.3846,120.4135,13326.0
2017-04-04 11:35:00,124.93,125.01,124.9,125.0,8800.0,120.4135,120.4906,120.3846,120.481,8800.0
2017-04-04 11:40:00,125.01,125.12,125.0,125.05,7439.0,120.4906,120.5966,120.481,120.5292,7439.0
2017-04-04 11:45:00,125.06,125.08,125.01,125.02,7800.0,120.5388,120.5581,120.4906,120.5002,7800.0
2017-04-04 11:50:00,125.04,125.04,124.94,124.97,5502.0,120.5195,120.5195,120.4231,120.4521,5502.0
2017-04-04 11:55:00,124.96,124.98,124.88,124.88,10762.0,120.4424,120.4617,120.3653,120.3653,10762.0
2017-04-04 12:00:00,124.9,124.92,124.76,124.82,12960.0,120.3846,120.4039,120.2496,120.3075,12960.0
2017-04-04 12:05:00,124.81,124.91,124.8,124.9,7600.0,120.2978,120.3942,120.2882,120.3846,7600.0
2017-04-04 12:10:00,124.88,124.96,124.83,124.92,14425.0,120.3653,120.4424,120.3171,120.4039,14425.0
2017-04-04 12:15:00,124.93,124.97,124.77,124.83,12019.0,120.4135,120.4521,120.2593,120.3171,12019.0
2017-04-04 12:20:00,124.81,124.85,124.71,124.78,10880.0,120.2978,120.3364,120.2015,120.2689,10880.0
2017-04-04 12:25:00,124.77,124.77,124.7,124.72,4734.0,120.2593,120.2593,120.1918,120.2111,4734.0
2017-04-04 12:30:00,124.73,124.82,124.73,124.81,7122.0,120.2207,120.3075,120.2207,120.2978,7122.0
2017-04-04 12:35:00,124.79,124.98,124.79,124.98,8082.0,120.2786,120.4617,120.2786,120.4617,8082.0
2017-04-04 12:40:00,124.97,125.05,124.93,125.0,16170.0,120.4521,120.5292,120.4135,120.481,16170.0
2017-04-04 12:45:00,125.03,125.07,124.98,125.01,15703.0,120.5099,120.5484,120.4617,120.4906,15703.0
2017-04-04 12:50:00,125.02,125.03,124.95,124.99,13303.0,120.5002,120.5099,120.4328,120.4713,13303.0
2017-04-04 12:55:00,125.0,125.06,124.96,125.03,6883.0,120.481,120.5388,120.4424,120.5099,6883.0
2017-04-04 13:00:00,125.03,125.06,124.95,125.06,11438.0,120.5099,120.5388,120.4328,120.5388,11438.0
2017-04-04 13:05:00,125.06,125.1,124.99,125.08,14447.0,120.5388,120.5774,120.4713,120.5581,14447.0
2017-04-04 13:10:00,125.09,125.13,124.98,125.05,45441.0,120.5677,120.6063,120.4617,120.5292,45441.0
2017-04-04 13:15:00,125.05,125.12,125.04,125.1,35053.0,120.5292,120.5966,120.5195,120.5774,35053.0
2017-04-04 13:20:00,125.09,125.1,124.99,125.02,57472.0,120.5677,120.5774,120.4713,120.5002,57472.0
2017-04-04 13:25:00,125.03,125.07,125.0,125.02,10816.0,120.5099,120.5484,120.481,120.5002,10816.0
2017-04-04 13:30:00,125.01,125.03,124.97,125.02,12737.0,120.4906,120.5099,120.4521,120.5002,12737.0
2017-04-04 13:35:00,125.03,125.04,124.94,124.95,13100.0,120.5099,120.5195,120.4231,120.4328,13100.0
2017-04-04 13:40:00,124.92,125.03,124.92,125.0,11251.0,120.4039,120.5099,120.4039,120.481,11251.0
2017-04-04 13:45:00,125.01,125.01,124.94,124.95,5360.0,120.4906,120.4906,120.4231,120.4328,5360.0
2017-04-04 13:50:00,124.95,125.03,124.93,125.01,12524.0,120.4328,120.5099,120.4135,120.4906,12524.0
2017-04-04 13:55:00,125.0,125.03,124.86,124.93,11565.0,120.481,120.5099,120.346,120.4135,11565.0
2017-04-04 14:00:00,124.93,124.98,124.92,124.96,8193.0,120.4135,120.4617,120.4039,120.4424,8193.0
2017-04-04 14:05:00,124.96,124.98,124.94,124.97,7122.0,120.4424,120.4617,120.4231,120.4521,7122.0
2017-04-04 14:10:00,124.97,125.01,124.91,124.96,9647.0,120.4521,120.4906,120.3942,120.4424,9647.0
2017-04-04 14:15:00,124.97,125.0,124.93,124.98,10001.0,120.4521,120.481,120.4135,120.4617,10001.0
2017-04-04 14:20:00,124.99,125.03,124.96,125.0,22056.0,120.4713,120.5099,120.4424,120.481,22056.0
2017-04-04 14:25:00,125.01,125.05,124.95,124.97,15468.0,120.4906,120.5292,120.4328,120.4521,15468.0
2017-04-04 14:30:00,124.97,125.0,124.95,125.0,6310.0,120.4521,120.481,120.4328,120.481,6310.0
2017-04-04 14:35:00,125.0,125.04,124.93,125.01,12392.0,120.481,120.5195,120.4135,120.4906,12392.0
2017-04-04 14:40:00,125.0,125.03,124.99,125.03,11464.0,120.481,120.5099,120.4713,120.5099,11464.0
2017-04-04 14:45:00,125.02,125.03,124.96,124.99,14923.0,120.5002,120.5099,120.4424,120.4713,14923.0
2017-04-04 14:50:00,125.0,125.02,124.9,124.9,13736.0,120.481,120.5002,120.3846,120.3846,13736.0
2017-04-04 14:55:00,124.9,124.92,124.75,124.75,8600.0,120.3846,120.4039,120.24,120.24,8600.0
2017-04-04 15:00:00,124.75,124.86,124.74,124.84,9067.0,120.24,120.346,120.2304,120.3268,9067.0
2017-04-04 15:05:00,124.85,124.85,124.78,124.79,13901.0,120.3364,120.3364,120.2689,120.2786,13901.0
2017-04-04 15:10:00,124.79,124.91,124.78,124.91,15559.0,120.2786,120.3942,120.2689,120.3942,15559.0
2017-04-04 15:15:00,124.91,124.95,124.84,124.94,37619.0,120.3942,120.4328,120.3268,120.4231,37619.0
2017-04-04 15:20:00,124.92,124.99,124.87,124.98,36152.0,120.4039,120.4713,120.3557,120.4617,36152.0
2017-04-04 15:25:00,124.97,124.99,124.92,124.94,19864.0,120.4521,120.4713,120.4039,120.4231,19864.0
2017-04-04 15:30:00,124.94,125.02,124.93,125.0,79020.0,120.4231,120.5002,120.4135,120.481,79020.0
2017-04-04 15:35:00,125.0,125.04,124.93,124.97,25772.0,120.481,120.5195,120.4135,120.4521,25772.0
2017-04-04 15:40:00,124.97,125.04,124.94,125.01,27776.0,120.4521,120.5195,120.4231,120.4906,27776.0
2017-04-04 15:45:00,125.01,125.05,124.99,125.02,38265.0,120.4906,120.5292,120.4713,120.5002,38265.0
2017-04-04 15:50:00,125.03,125.07,124.98,124.98,88695.0,120.5099,120.5484,120.4617,120.4617,88695.0
2017-04-04 15:55:00,124.99,125.08,124.98,125.01,88941.0,120.4713,120.5581,120.4617,120.4906,88941.0
2017-04-05 09:30:00,125.3,125.94,125.19,125.68,24166.0,120.7701,121.387,120.6641,121.1364,24166.0
2017-04-05 09:35:00,125.49,125.8,125.21,125.28,7540.0,120.9533,121.252,120.6834,120.7508,7540.0
2017-04-05 09:40:00,125.23,125.52,125.23,125.48,43517.0,120.7027,120.9822,120.7027,120.9436,43517.0
2017-04-05 09:45:00,125.42,125.91,125.41,125.8,132575.0,120.8858,121.3581,120.8761,121.252,132575.0
2017-04-05 09:50:00,125.82,125.91,125.53,125.53,20576.0,121.2713,121.3581,120.9918,120.9918,20576.0
2017-04-05 09:55:00,125.55,125.66,125.52,125.61,22361.0,121.0111,121.1171,120.9822,121.0689,22361.0
2017-04-05 10:00:00,125.63,125.88,125.5,125.69,31517.0,121.0882,121.3292,120.9629,121.146,31517.0
2017-04-05 10:05:00,125.77,125.94,125.7,125.94,9797.0,121.2231,121.387,121.1557,121.387,9797.0
2017-04-05 10:10:00,125.9,125.96,125.83,125.9,33037.0,121.3484,121.4063,121.281,121.3484,33037.0
2017-04-05 10:15:00,125.93,126.14,125.91,126.08,30074.0,121.3774,121.5798,121.3581,121.5219,30074.0
2017-04-05 10:20:00,126.06,126.25,126.04,126.21,28910.0,121.5027,121.6858,121.4834,121.6472,28910.0
2017-04-05 10:25:00,126.19,126.28,126.03,126.06,27515.0,121.628,121.7147,121.4737,121.5027,27515.0
2017-04-05 10:30:00,126.04,126.21,125.97,126.18,23642.0,121.4834,121.6472,121.4159,121.6183,23642.0
2017-04-05 10:35:00,126.18,126.28,126.15,126.28,23816.0,121.6183,121.7147,121.5894,121.7147,23816.0
2017-04-05 10:40:00,126.26,126.48,126.25,126.33,27329.0,121.6954,121.9075,121.6858,121.7629,27329.0
2017-04-05 10:45:00,126.35,126.45,126.32,126.38,10150.0,121.7822,121.8786,121.7533,121.8111,10150.0
2017-04-05 10:50:00,126.35,126.38,126.2,126.21,17568.0,121.7822,121.8111,121.6376,121.6472,17568.0
2017-04-05 10:55:00,126.21,126.23,126.09,126.19,35963.0,121.6472,121.6665,121.5316,121.628,35963.0
2017-04-05 11:00:00,126.17,126.2,126.0,126.15,69434.0,121.6087,121.6376,121.4448,121.5894,69434.0
2017-04-05 11:05:00,126.12,126.19,125.96,126.04,42489.0,121.5605,121.628,121.4063,121.4834,42489.0
2017-04-05 11:10:00,126.02,126.18,126.01,126.14,25919.0,121.4641,121.6183,121.4545,121.5798,25919.0
2017-04-05 11:15:00,126.14,126.14,125.93,126.07,54765.0,121.5798,121.5798,121.3774,121.5123,54765.0
2017-04-05 11:20:00,126.06,126.18,125.85,125.96,88217.0,121.5027,121.6183,121.3002,121.4063,88217.0
2017-04-05 11:25:00,125.95,126.02,125.89,125.91,40999.0,121.3966,121.4641,121.3388,121.3581,40999.0
2017-04-05 11:30:00,125.93,125.94,125.76,125.81,43542.0,121.3774,121.387,121.2135,121.2617,43542.0
2017-04-05 11:35:00,125.81,125.85,125.67,125.72,79905.0,121.2617,121.3002,121.1267,121.1749,79905.0
2017-04-05 11:40:00,125.75,125.79,125.69,125.73,104666.0,121.2039,121.2424,121.146,121.1846,104666.0
2017-04-05 11:45:00,125.74,125.89,125.74,125.81,85015.0,121.1942,121.3388,121.1942,121.2617,85015.0
2017-04-05 11:50:00,125.83,125.85,125.76,125.82,43297.0,121.281,121.3002,121.2135,121.2713,43297.0
2017-04-05 11:55:00,125.82,125.84,125.77,125.82,47362.0,121.2713,121.2906,121.2231,121.2713,47362.0
2017-04-05 12:00:00,125.82,125.86,125.7,125.78,43503.0,121.2713,121.3099,121.1557,121.2328,43503.0
2017-04-05 12:05:00,125.78,125.84,125.76,125.78,33043.0,121.2328,121.2906,121.2135,121.2328,33043.0
2017-04-05 12:10:00,125.79,125.84,125.75,125.82,20882.0,121.2424,121.2906,121.2039,121.2713,20882.0
2017-04-05 12:15:00,125.82,125.87,125.78,125.83,42917.0,121.2713,121.3195,121.2328,121.281,42917.0
2017-04-05 12:20:00,125.83,125.88,125.79,125.83,96192.0,121.281,121.3292,121.2424,121.281,96192.0
2017-04-05 12:25:00,125.82,125.83,125.77,125.82,46516.0,121.2713,121.281,121.2231,121.2713,46516.0
2017-04-05 12:30:00,125.82,125.84,125.79,125.81,49476.0,121.2713,121.2906,121.2424,121.2617,49476.0
2017-04-05 12:35:00,125.81,125.83,125.79,125.81,49525.0,121.2617,121.281,121.2424,121.2617,49525.0
2017-04-05 12:40:00,125.81,125.83,125.78,125.81,26428.0,121.2617,121.281,121.2328,121.2617,26428.0
2017-04-05 12:45:00,125.81,125.82,125.79,125.8,46300.0,121.2617,121.2713,121.2424,121.252,46300.0
2017-04-05 12:50:00,125.81,126.05,125.78,125.96,48758.0,121.2617,121.493,121.2328,121.4063,48758.0
2017-04-05 12:55:00,125.98,126.01,125.95,125.98,15582.0,121.4255,121.4545,121.3966,121.4255,15582.0
2017-04-05 13:00:00,125.98,126.07,125.98,126.01,32262.0,121.4255,121.5123,121.4255,121.4545,32262.0
2017-04-05 13:05:00,126.01,126.05,125.99,126.02,33978.0,121.4545,121.493,121.4352,121.4641,33978.0
2017-04-05 13:10:00,126.02,126.03,125.97,125.98,28803.0,121.4641,121.4737,121.4159,121.4255,28803.0
2017-04-05 13:15:00,126.0,126.01,125.97,125.99,11669.0,121.4448,121.4545,121.4159,121.4352,11669.0
2017-04-05 13:20:00,126.0,126.02,125.96,125.99,16437.0,121.4448,121.4641,121.4063,121.4352,16437.0
2017-04-05 13:25:00,126.0,126.02,125.97,126.01,18689.0,121.4448,121.4641,121.4159,121.4545,18689.0
2017-04-05 13:30:00,126.01,126.06,126.0,126.02,88105.0,121.4545,121.5027,121.4448,121.4641,88105.0
2017-04-05 13:35:00,126.02,126.03,125.97,125.98,42382.0,121.4641,121.4737,121.4159,121.4255,42382.0
2017-04-05 13:40:00,125.99,126.02,125.98,126.01,28629.0,121.4352,121.4641,121.4255,121.4545,28629.0
2017-04-05 13:45:00,126.02,126.31,126.0,126.25,55952.0,121.4641,121.7436,121.4448,121.6858,55952.0
2017-04-05 13:50:00,126.27,126.28,126.06,126.06,16491.0,121.7051,121.7147,121.5027,121.5027,16491.0
2017-04-05 13:55:00,126.1,126.17,126.06,126.1,25737.0,121.5412,121.6087,121.5027,121.5412,25737.0
2017-04-05 14:00:00,126.08,126.1,125.76,125.92,21859.0,121.5219,121.5412,121.2135,121.3677,21859.0
2017-04-05 14:05:00,125.96,126.13,125.95,126.11,20041.0,121.4063,121.5701,121.3966,121.5508,20041.0
2017-04-05 14:10:00,126.08,126.17,125.99,125.99,16653.0,121.5219,121.6087,121.4352,121.4352,16653.0
2017-04-05 14:15:00,126.01,126.12,125.97,125.97,13740.0,121.4545,121.5605,121.4159,121.4159,13740.0
2017-04-05 14:20:00,125.97,126.03,125.91,125.91,7121.0,121.4159,121.4737,121.3581,121.3581,7121.0
2017-04-05 14:25:00,125.93,126.11,125.93,126.02,8450.0,121.3774,121.5508,121.3774,121.4641,8450.0
2017-04-05 14:30:00,126.02,126.06,125.94,126.06,14666.0,121.4641,121.5027,121.387,121.5027,14666.0
2017-04-05 14:35:00,126.05,126.1,125.96,125.96,13118.0,121.493,121.5412,121.4063,121.4063,13118.0
2017-04-05 14:40:00,125.94,126.0,125.86,125.92,16194.0,121.387,121.4448,121.3099,121.3677,16194.0
2017-04-05 14:45:00,125.93,125.93,125.71,125.72,11844.0,121.3774,121.3774,121.1653,121.1749,11844.0
2017-04-05 14:50:00,125.71,125.71,125.6,125.68,11268.0,121.1653,121.1653,121.0593,121.1364,11268.0
2017-04-05 14:55:00,125.72,125.81,125.71,125.75,12773.0,121.1749,121.2617,121.1653,121.2039,12773.0
2017-04-05 15:00:00,125.75,125.83,125.67,125.8,14555.0,121.2039,121.281,121.1267,121.252,14555.0
2017-04-05 15:05:00,125.84,125.92,125.7,125.7,21122.0,121.2906,121.3677,121.1557,121.1557,21122.0
2017-04-05 15:10:00,125.71,125.72,125.37,125.38,13037.0,121.1653,121.1749,120.8376,120.8472,13037.0
2017-04-05 15:15:00,125.43,125.56,125.35,125.41,16057.0,120.8954,121.0207,120.8183,120.8761,16057.0
2017-04-05 15:20:00,125.4,125.4,124.92,125.09,21865.0,120.8665,120.8665,120.4039,120.5677,21865.0
2017-04-05 15:25:00,125.09,125.09,124.83,124.98,17680.0,120.5677,120.5677,120.3171,120.4617,17680.0
2017-04-05 15:30:00,125.03,125.07,124.45,124.55,32445.0,120.5099,120.5484,119.9509,120.0472,32445.0
2017-04-05 15:35:00,124.62,125.0,124.56,124.85,28294.0,120.1147,120.481,120.0569,120.3364,28294.0
2017-04-05 15:40:00,124.87,124.96,124.78,124.95,32113.0,120.3557,120.4424,120.2689,120.4328,32113.0
2017-04-05 15:45:00,124.95,125.0,124.57,124.68,55056.0,120.4328,120.481,120.0665,120.1725,55056.0
2017-04-05 15:50:00,124.66,125.0,124.64,124.98,88707.0,120.1533,120.481,120.134,120.4617,88707.0
2017-04-05 15:55:00,124.97,125.05,124.85,124.97,159753.0,120.4521,120.5292,120.3364,120.4521,159753.0
2017-04-06 09:30:00,125.64,125.67,124.87,124.96,24413.0,121.0978,121.1267,120.3557,120.4424,24413.0
2017-04-06 09:35:00,125.06,125.16,124.71,124.94,16263.0,120.5388,120.6352,120.2015,120.4231,16263.0
2017-04-06 09:40:00,124.94,125.06,124.8,124.99,40403.0,120.4231,120.5388,120.2882,120.4713,40403.0
2017-04-06 09:45:00,124.87,124.94,124.69,124.77,23469.0,120.3557,120.4231,120.1822,120.2593,23469.0
2017-04-06 09:50:00,124.84,125.07,124.78,124.95,26474.0,120.3268,120.5484,120.2689,120.4328,26474.0
2017-04-06 09:55:00,125.01,125.01,124.75,124.77,20268.0,120.4906,120.4906,120.24,120.2593,20268.0
2017-04-06 10:00:00,124.75,124.93,124.59,124.9,11568.0,120.24,120.4135,120.0858,120.3846,11568.0
2017-04-06 10:05:00,124.91,124.95,124.78,124.78,10407.0,120.3942,120.4328,120.2689,120.2689,10407.0
2017-04-06 10:10:00,124.86,125.02,124.54,124.66,9025.0,120.346,120.5002,120.0376,120.1533,9025.0
2017-04-06 10:15:00,124.7,124.84,124.6,124.72,10400.0,120.1918,120.3268,120.0954,120.2111,10400.0
2017-04-06 10:20:00,124.7,124.84,124.62,124.63,6999.0,120.1918,120.3268,120.1147,120.1243,6999.0
2017-04-06 10:25:00,124.62,125.01,124.58,124.95,8211.0,120.1147,120.4906,120.0762,120.4328,8211.0
2017-04-06 10:30:00,124.93,125.03,124.88,124.93,26186.0,120.4135,120.5099,120.3653,120.4135,26186.0
2017-04-06 10:35:00,124.96,125.01,124.74,124.74,22029.0,120.4424,120.4906,120.2304,120.2304,22029.0
2017-04-06 10:40:00,124.74,124.89,124.42,124.89,15036.0,120.2304,120.3749,119.9219,120.3749,15036.0
2017-04-06 10:45:00,124.91,124.98,124.86,124.87,20518.0,120.3942,120.4617,120.346,120.3557,20518.0
2017-04-06 10:50:00,124.89,124.94,124.83,124.83,17775.0,120.3749,120.4231,120.3171,120.3171,17775.0
2017-04-06 10:55:00,124.86,124.92,124.7,124.71,16783.0,120.346,120.4039,120.1918,120.2015,16783.0
2017-04-06 11:00:00,124.81,124.91,124.71,124.76,10078.0,120.2978,120.3942,120.2015,120.2496,10078.0
2017-04-06 11:05:00,124.76,124.85,124.76,124.79,11862.0,120.2496,120.3364,120.2496,120.2786,11862.0
2017-04-06 11:10:00,124.79,124.88,124.77,124.83,29481.0,120.2786,120.3653,120.2593,120.3171,29481.0
2017-04-06 11:15:00,124.8,124.89,124.73,124.8,26575.0,120.2882,120.3749,120.2207,120.2882,26575.0
2017-04-06 11:20:00,124.83,124.99,124.79,124.85,68404.0,120.3171,120.4713,120.2786,120.3364,68404.0
2017-04-06 11:25:00,124.85,124.92,124.79,124.82,45192.0,120.3364,120.4039,120.2786,120.3075,45192.0
2017-04-06 11:30:00,124.81,124.87,124.75,124.8,47726.0,120.2978,120.3557,120.24,120.2882,47726.0
2017-04-06 11:35:00,124.82,124.91,124.64,124.66,43856.0,120.3075,120.3942,120.134,120.1533,43856.0
2017-04-06 11:40:00,124.7,124.77,124.63,124.72,12555.0,120.1918,120.2593,120.1243,120.2111,12555.0
2017-04-06 11:45:00,124.75,124.83,124.71,124.74,32912.0,120.24,120.3171,120.2015,120.2304,32912.0
2017-04-06 11:50:00,124.73,124.77,124.65,124.68,41209.0,120.2207,120.2593,120.1436,120.1725,41209.0
2017-04-06 11:55:00,124.74,124.74,124.62,124.69,8414.0,120.2304,120.2304,120.1147,120.1822,8414.0
2017-04-06 12:00:00,124.73,124.79,124.62,124.67,7805.0,120.2207,120.2786,120.1147,120.1629,7805.0
2017-04-06 12:05:00,124.68,124.73,124.62,124.62,37026.0,120.1725,120.2207,120.1147,120.1147,37026.0
2017-04-06 12:10:00,124.65,124.7,124.62,124.65,26108.0,120.1436,120.1918,120.1147,120.1436,26108.0
2017-04-06 12:15:00,124.66,124.69,124.63,124.68,17999.0,120.1533,120.1822,120.1243,120.1725,17999.0
2017-04-06 12:20:00,124.66,124.74,124.61,124.66,49196.0,120.1533,120.2304,120.1051,120.1533,49196.0
2017-04-06 12:25:00,124.66,124.69,124.63,124.64,23171.0,120.1533,120.1822,120.1243,120.134,23171.0
2017-04-06 12:30:00,124.62,124.67,124.52,124.53,10207.0,120.1147,120.1629,120.0183,120.028,10207.0
2017-04-06 12:35:00,124.54,124.54,124.34,124.49,17218.0,120.0376,120.0376,119.8448,119.9894,17218.0
2017-04-06 12:40:00,124.49,124.52,124.4,124.46,9175.0,119.9894,120.0183,119.9027,119.9605,9175.0
2017-04-06 12:45:00,124.42,124.53,124.38,124.38,8224.0,119.9219,120.028,119.8834,119.8834,8224.0
2017-04-06 12:50:00,124.38,124.47,124.37,124.45,9823.0,119.8834,119.9701,119.8737,119.9509,9823.0
2017-04-06 12:55:00,124.48,124.48,124.38,124.42,9362.0,119.9798,119.9798,119.8834,119.9219,9362.0
2017-04-06 13:00:00,124.43,124.44,124.33,124.41,8223.0,119.9316,119.9412,119.8352,119.9123,8223.0
2017-04-06 13:05:00,124.4,124.61,124.34,124.6,9313.0,119.9027,120.1051,119.8448,120.0954,9313.0
2017-04-06 13:10:00,124.57,124.67,124.57,124.62,6944.0,120.0665,120.1629,120.0665,120.1147,6944.0
2017-04-06 13:15:00,124.64,124.7,124.61,124.66,17500.0,120.134,120.1918,120.1051,120.1533,17500.0
2017-04-06 13:20:00,124.65,124.7,124.59,124.63,15206.0,120.1436,120.1918,120.0858,120.1243,15206.0
2017-04-06 13:25:00,124.66,124.71,124.63,124.67,43107.0,120.1533,120.2015,120.1243,120.1629,43107.0
2017-04-06 13:30:00,124.66,125.06,124.66,125.03,88057.0,120.1533,120.5388,120.1533,120.5099,88057.0
2017-04-06 13:35:00,125.04,125.06,124.8,124.86,48035.0,120.5195,120.5388,120.2882,120.346,48035.0
2017-04-06 13:40:00,124.88,125.14,124.86,125.11,17280.0,120.3653,120.6159,120.346,120.587,17280.0
2017-04-06 13:45:00,125.13,125.25,125.11,125.25,7193.0,120.6063,120.7219,120.587,120.7219,7193.0
2017-04-06 13:50:00,125.21,125.37,125.2,125.37,15455.0,120.6834,120.8376,120.6737,120.8376,15455.0
2017-04-06 13:55:00,125.35,125.43,125.26,125.32,11924.0,120.8183,120.8954,120.7316,120.7894,11924.0
2017-04-06 14:00:00,125.31,125.36,125.21,125.27,16886.0,120.7798,120.828,120.6834,120.7412,16886.0
2017-04-06 14:05:00,125.26,125.35,125.21,125.31,5147.0,120.7316,120.8183,120.6834,120.7798,5147.0
2017-04-06 14:10:00,125.27,125.3,125.2,125.22,10821.0,120.7412,120.7701,120.6737,120.693,10821.0
2017-04-06 14:15:00,125.22,125.29,125.18,125.24,7793.0,120.693,120.7605,120.6545,120.7123,7793.0
2017-04-06 14:20:00,125.25,125.29,125.19,125.29,6776.0,120.7219,120.7605,120.6641,120.7605,6776.0
2017-04-06 14:25:00,125.27,125.3,125.19,125.21,8423.0,120.7412,120.7701,120.6641,120.6834,8423.0
2017-04-06 14:30:00,125.22,125.23,125.07,125.23,11619.0,120.693,120.7027,120.5484,120.7027,11619.0
2017-04-06 14:35:00,125.2,125.33,125.2,125.31,6580.0,120.6737,120.799,120.6737,120.7798,6580.0
2017-04-06 14:40:00,125.3,125.46,125.29,125.46,10936.0,120.7701,120.9243,120.7605,120.9243,10936.0
2017-04-06 14:45:00,125.46,125.5,125.34,125.43,21069.0,120.9243,120.9629,120.8087,120.8954,21069.0
2017-04-06 14:50:00,125.39,125.42,125.3,125.37,22342.0,120.8569,120.8858,120.7701,120.8376,22342.0
2017-04-06 14:55:00,125.36,125.36,125.06,125.13,13372.0,120.828,120.828,120.5388,120.6063,13372.0
2017-04-06 15:00:00,125.12,125.22,125.12,125.14,8562.0,120.5966,120.693,120.5966,120.6159,8562.0
2017-04-06 15:05:00,125.14,125.24,125.05,125.23,15943.0,120.6159,120.7123,120.5292,120.7027,15943.0
2017-04-06 15:10:00,125.22,125.4,125.22,125.38,13864.0,120.693,120.8665,120.693,120.8472,13864.0
2017-04-06 15:15:00,125.37,125.41,125.32,125.36,17646.0,120.8376,120.8761,120.7894,120.828,17646.0
2017-04-06 15:20:00,125.36,125.44,125.29,125.32,10562.0,120.828,120.9051,120.7605,120.7894,10562.0
2017-04-06 15:25:00,125.32,125.43,125.27,125.34,11519.0,120.7894,120.8954,120.7412,120.8087,11519.0
2017-04-06 15:30:00,125.34,125.35,125.22,125.24,13744.0,120.8087,120.8183,120.693,120.7123,13744.0
2017-04-06 15:35:00,125.27,125.46,125.27,125.41,12166.0,120.7412,120.9243,120.7412,120.8761,12166.0
2017-04-06 15:40:00,125.42,125.45,125.38,125.44,13905.0,120.8858,120.9147,120.8472,120.9051,13905.0
2017-04-06 15:45:00,125.45,125.51,125.35,125.48,14406.0,120.9147,120.9725,120.8183,120.9436,14406.0
2017-04-06 15:50:00,125.46,125.6,125.44,125.6,34660.0,120.9243,121.0593,120.9051,121.0593,34660.0
2017-04-06 15:55:00,125.59,125.73,125.59,125.68,91221.0,121.0496,121.1846,121.0496,121.1364,91221.0
2017-04-07 09:30:00,125.95,126.44,125.35,126.08,59766.0,121.3966,121.8689,120.8183,121.5219,59766.0
2017-04-07 09:35:00,126.03,126.55,125.98,126.28,25317.0,121.4737,121.9749,121.4255,121.7147,25317.0
2017-04-07 09:40:00,126.26,126.27,126.12,126.18,17011.0,121.6954,121.7051,121.5605,121.6183,17011.0
2017-04-07 09:45:00,126.16,126.36,126.11,126.2,12450.0,121.599,121.7918,121.5508,121.6376,12450.0
2017-04-07 09:50:00,126.16,126.35,126.0,126.0,11691.0,121.599,121.7822,121.4448,121.4448,11691.0
2017-04-07 09:55:00,126.0,126.01,125.64,125.86,12633.0,121.4448,121.4545,121.0978,121.3099,12633.0
2017-04-07 10:00:00,125.8,125.9,125.71,125.81,16739.0,121.252,121.3484,121.1653,121.2617,16739.0
2017-04-07 10:05:00,125.87,126.15,125.83,126.12,17761.0,121.3195,121.5894,121.281,121.5605,17761.0
2017-04-07 10:10:00,126.15,126.41,126.13,126.32,31697.0,121.5894,121.84,121.5701,121.7533,31697.0
2017-04-07 10:15:00,126.32,126.67,126.25,126.67,38419.0,121.7533,122.0906,121.6858,122.0906,38419.0
2017-04-07 10:20:00,126.63,126.76,126.59,126.76,19082.0,122.052,122.1773,122.0135,122.1773,19082.0
2017-04-07 10:25:00,126.73,126.93,126.64,126.89,13683.0,122.1484,122.3412,122.0617,122.3026,13683.0
2017-04-07 10:30:00,126.93,126.97,126.8,126.97,36567.0,122.3412,122.3798,122.2159,122.3798,36567.0
2017-04-07 10:35:00,126.97,127.07,126.83,127.03,22833.0,122.3798,122.4761,122.2448,122.4376,22833.0
2017-04-07 10:40:00,127.0,127.07,126.96,126.99,19207.0,122.4087,122.4761,122.3701,122.399,19207.0
2017-04-07 10:45:00,127.0,127.25,127.0,127.11,23640.0,122.4087,122.6496,122.4087,122.5147,23640.0
2017-04-07 10:50:00,127.09,127.12,126.98,127.07,25008.0,122.4954,122.5243,122.3894,122.4761,25008.0
2017-04-07 10:55:00,127.07,127.11,126.87,126.99,21284.0,122.4761,122.5147,122.2834,122.399,21284.0
2017-04-07 11:00:00,126.97,127.09,126.9,127.0,38523.0,122.3798,122.4954,122.3123,122.4087,38523.0
2017-04-07 11:05:00,126.98,127.02,126.79,126.81,20537.0,122.3894,122.4279,122.2063,122.2255,20537.0
2017-04-07 11:10:00,126.78,126.79,126.66,126.79,16178.0,122.1966,122.2063,122.081,122.2063,16178.0
2017-04-07 11:15:00,126.77,126.78,126.66,126.73,5802.0,122.187,122.1966,122.081,122.1484,5802.0
2017-04-07 11:20:00,126.74,126.74,126.57,126.61,7520.0,122.1581,122.1581,121.9942,122.0328,7520.0
2017-04-07 11:25:00,126.6,126.69,126.56,126.61,25063.0,122.0231,122.1099,121.9846,122.0328,25063.0
2017-04-07 11:30:00,126.66,126.69,126.55,126.61,20110.0,122.081,122.1099,121.9749,122.0328,20110.0
2017-04-07 11:35:00,126.61,126.68,126.53,126.67,15771.0,122.0328,122.1002,121.9557,122.0906,15771.0
2017-04-07 11:40:00,126.65,126.67,126.59,126.64,17106.0,122.0713,122.0906,122.0135,122.0617,17106.0
2017-04-07 11:45:00,126.65,126.74,126.55,126.65,10688.0,122.0713,122.1581,121.9749,122.0713,10688.0
2017-04-07 11:50:00,126.71,126.71,126.6,126.62,7576.0,122.1292,122.1292,122.0231,122.0424,7576.0
2017-04-07 11:55:00,126.6,126.66,126.6,126.62,3080.0,122.0231,122.081,122.0231,122.0424,3080.0
2017-04-07 12:00:00,126.6,126.66,126.6,126.6,9131.0,122.0231,122.081,122.0231,122.0231,9131.0
2017-04-07 12:05:00,126.61,126.75,126.6,126.71,19964.0,122.0328,122.1677,122.0231,122.1292,19964.0
2017-04-07 12:10:00,126.73,126.76,126.64,126.68,3015.0,122.1484,122.1773,122.0617,122.1002,3015.0
2017-04-07 12:15:00,126.67,126.73,126.66,126.67,3000.0,122.0906,122.1484,122.081,122.0906,3000.0
2017-04-07 12:20:00,126.67,126.67,126.61,126.62,4574.0,122.0906,122.0906,122.0328,122.0424,4574.0
2017-04-07 12:25:00,126.61,126.66,126.59,126.59,8122.0,122.0328,122.081,122.0135,122.0135,8122.0
2017-04-07 12:30:00,126.58,126.58,126.38,126.45,7958.0,122.0039,122.0039,121.8111,121.8786,7958.0
2017-04-07 12:35:00,126.46,126.47,126.29,126.32,8812.0,121.8882,121.8978,121.7243,121.7533,8812.0
2017-04-07 12:40:00,126.34,126.58,126.34,126.58,8159.0,121.7725,122.0039,121.7725,122.0039,8159.0
2017-04-07 12:45:00,126.58,126.74,126.56,126.68,11000.0,122.0039,122.1581,121.9846,122.1002,11000.0
2017-04-07 12:50:00,126.69,126.83,126.62,126.75,25940.0,122.1099,122.2448,122.0424,122.1677,25940.0
2017-04-07 12:55:00,126.73,126.73,126.6,126.66,13783.0,122.1484,122.1484,122.0231,122.081,13783.0
2017-04-07 13:00:00,126.62,126.62,126.49,126.53,15364.0,122.0424,122.0424,121.9171,121.9557,15364.0
2017-04-07 13:05:00,126.56,126.58,126.49,126.55,10841.0,121.9846,122.0039,121.9171,121.9749,10841.0
2017-04-07 13:10:00,126.54,126.66,126.54,126.61,9954.0,121.9653,122.081,121.9653,122.0328,9954.0
2017-04-07 13:15:00,126.63,126.67,126.58,126.62,9343.0,122.052,122.0906,122.0039,122.0424,9343.0
2017-04-07 13:20:00,126.61,126.63,126.56,126.62,5876.0,122.0328,122.052,121.9846,122.0424,5876.0
2017-04-07 13:25:00,126.64,126.82,126.61,126.76,7523.0,122.0617,122.2352,122.0328,122.1773,7523.0
2017-04-07 13:30:00,126.75,126.85,126.63,126.68,9527.0,122.1677,122.2641,122.052,122.1002,9527.0
2017-04-07 13:35:00,126.65,126.7,126.6,126.69,4410.0,122.0713,122.1195,122.0231,122.1099,4410.0
2017-04-07 13:40:00,126.67,126.71,126.61,126.64,8297.0,122.0906,122.1292,122.0328,122.0617,8297.0
2017-04-07 13:45:00,126.63,126.68,126.59,126.61,9117.0,122.052,122.1002,122.0135,122.0328,9117.0
2017-04-07 13:50:00,126.61,126.67,126.6,126.61,8500.0,122.0328,122.0906,122.0231,122.0328,8500.0
2017-04-07 13:55:00,126.62,126.65,126.6,126.61,16700.0,122.0424,122.0713,122.0231,122.0328,16700.0
2017-04-07 14:00:00,126.63,126.71,126.62,126.66,13264.0,122.052,122.1292,122.0424,122.081,13264.0
2017-04-07 14:05:00,126.68,126.71,126.66,126.68,6708.0,122.1002,122.1292,122.081,122.1002,6708.0
2017-04-07 14:10:00,126.65,126.69,126.64,126.68,22890.0,122.0713,122.1099,122.0617,122.1002,22890.0
2017-04-07 14:15:00,126.67,126.73,126.64,126.66,16454.0,122.0906,122.1484,122.0617,122.081,16454.0
2017-04-07 14:20:00,126.66,126.68,126.62,126.68,9108.0,122.081,122.1002,122.0424,122.1002,9108.0
2017-04-07 14:25:00,126.68,126.68,126.62,126.64,23580.0,122.1002,122.1002,122.0424,122.0617,23580.0
2017-04-07 14:30:00,126.63,126.68,126.62,126.66,16492.0,122.052,122.1002,122.0424,122.081,16492.0
2017-04-07 14:35:00,126.65,126.67,126.62,126.64,7791.0,122.0713,122.0906,122.0424,122.0617,7791.0
2017-04-07 14:40:00,126.63,126.66,126.56,126.59,27751.0,122.052,122.081,121.9846,122.0135,27751.0
2017-04-07 14:45:00,126.58,126.65,126.56,126.63,7532.0,122.0039,122.0713,121.9846,122.052,7532.0
2017-04-07 14:50:00,126.62,126.62,126.51,126.58,13543.0,122.0424,122.0424,121.9364,122.0039,13543.0
2017-04-07 14:55:00,126.59,126.62,126.51,126.56,17629.0,122.0135,122.0424,121.9364,121.9846,17629.0
2017-04-07 15:00:00,126.5,126.58,126.5,126.57,11515.0,121.9267,122.0039,121.9267,121.9942,11515.0
2017-04-07 15:05:00,126.58,126.58,126.53,126.56,73694.0,122.0039,122.0039,121.9557,121.9846,73694.0
2017-04-07 15:10:00,126.56,126.61,126.55,126.56,23086.0,121.9846,122.0328,121.9749,121.9846,23086.0
2017-04-07 15:15:00,126.55,126.6,126.55,126.57,17613.0,121.9749,122.0231,121.9749,121.9942,17613.0
2017-04-07 15:20:00,126.57,126.61,126.41,126.41,23934.0,121.9942,122.0328,121.84,121.84,23934.0
2017-04-07 15:25:00,126.41,126.42,126.33,126.35,17010.0,121.84,121.8496,121.7629,121.7822,17010.0
2017-04-07 15:30:00,126.35,126.45,126.33,126.4,22718.0,121.7822,121.8786,121.7629,121.8304,22718.0
2017-04-07 15:35:00,126.4,126.52,126.38,126.52,18117.0,121.8304,121.946,121.8111,121.946,18117.0
2017-04-07 15:40:00,126.53,126.54,126.44,126.45,21521.0,121.9557,121.9653,121.8689,121.8786,21521.0
2017-04-07 15:45:00,126.45,126.5,126.41,126.44,24814.0,121.8786,121.9267,121.84,121.8689,24814.0
2017-04-07 15:50:00,126.43,126.6,126.4,126.57,63446.0,121.8593,122.0231,121.8304,121.9942,63446.0
2017-04-07 15:55:00,126.56,126.6,126.5,126.5,70403.0,121.9846,122.0231,121.9267,121.9267,70403.0
2017-04-10 09:30:00,127.18,127.37,126.85,127.35,34593.0,122.5822,122.7653,122.2641,122.746,34593.0
2017-04-10 09:35:00,127.26,127.43,127.17,127.39,5368.0,122.6593,122.8231,122.5725,122.7846,5368.0
2017-04-10 09:40:00,127.19,127.42,127.16,127.39,4903.0,122.5918,122.8135,122.5629,122.7846,4903.0
2017-04-10 09:45:00,127.36,127.6,127.36,127.57,22226.0,122.7557,122.987,122.7557,122.9581,22226.0
2017-04-10 09:50:00,127.5,127.6,127.44,127.5,10167.0,122.8906,122.987,122.8328,122.8906,10167.0
2017-04-10 09:55:00,127.5,127.72,127.47,127.72,23561.0,122.8906,123.1026,122.8617,123.1026,23561.0
2017-04-10 10:00:00,127.71,127.92,127.52,127.58,15412.0,123.093,123.2954,122.9099,122.9677,15412.0
2017-04-10 10:05:00,127.59,127.85,127.53,127.85,23166.0,122.9773,123.2279,122.9195,123.2279,23166.0
2017-04-10 10:10:00,127.8,127.84,127.69,127.75,23709.0,123.1797,123.2183,123.0737,123.1316,23709.0
2017-04-10 10:15:00,127.75,127.85,127.69,127.78,16472.0,123.1316,123.2279,123.0737,123.1605,16472.0
2017-04-10 10:20:00,127.72,127.98,127.7,127.94,21314.0,123.1026,123.3532,123.0834,123.3147,21314.0
2017-04-10 10:25:00,127.91,128.02,127.84,127.88,20134.0,123.2858,123.3918,123.2183,123.2569,20134.0
2017-04-10 10:30:00,127.91,128.13,127.89,128.1,18354.0,123.2858,123.4978,123.2665,123.4689,18354.0
2017-04-10 10:35:00,128.11,128.14,127.97,128.02,13431.0,123.4785,123.5075,123.3436,123.3918,13431.0
2017-04-10 10:40:00,128.0,128.14,127.97,128.05,31148.0,123.3725,123.5075,123.3436,123.4207,31148.0
2017-04-10 10:45:00,128.04,128.07,127.91,128.06,35901.0,123.4111,123.44,123.2858,123.4303,35901.0
2017-04-10 10:50:00,128.07,128.12,128.01,128.12,22251.0,123.44,123.4882,123.3822,123.4882,22251.0
2017-04-10 10:55:00,128.12,128.17,127.92,128.0,21409.0,123.4882,123.5364,123.2954,123.3725,21409.0
2017-04-10 11:00:00,127.99,127.99,127.6,127.73,54874.0,123.3629,123.3629,122.987,123.1123,54874.0
2017-04-10 11:05:00,127.72,127.84,127.72,127.77,16470.0,123.1026,123.2183,123.1026,123.1508,16470.0
2017-04-10 11:10:00,127.79,127.86,127.73,127.82,6822.0,123.1701,123.2376,123.1123,123.199,6822.0
2017-04-10 11:15:00,127.84,127.92,127.84,127.9,9038.0,123.2183,123.2954,123.2183,123.2761,9038.0
2017-04-10 11:20:00,127.93,128.07,127.92,128.0,11698.0,123.305,123.44,123.2954,123.3725,11698.0
2017-04-10 11:25:00,128.0,128.01,127.93,127.93,7400.0,123.3725,123.3822,123.305,123.305,7400.0
2017-04-10 11:30:00,127.91,127.95,127.71,127.83,12986.0,123.2858,123.3243,123.093,123.2087,12986.0
2017-04-10 11:35:00,127.82,127.95,127.82,127.89,10336.0,123.199,123.3243,123.199,123.2665,10336.0
2017-04-10 11:40:00,127.88,127.95,127.79,127.93,16045.0,123.2569,123.3243,123.1701,123.305,16045.0
2017-04-10 11:45:00,127.92,128.0,127.86,128.0,12463.0,123.2954,123.3725,123.2376,123.3725,12463.0
2017-04-10 11:50:00,128.01,128.03,127.88,127.92,10875.0,123.3822,123.4014,123.2569,123.2954,10875.0
2017-04-10 11:55:00,127.88,127.95,127.86,127.93,8400.0,123.2569,123.3243,123.2376,123.305,8400.0
2017-04-10 12:00:00,127.9,128.0,127.9,127.96,8191.0,123.2761,123.3725,123.2761,123.334,8191.0
2017-04-10 12:05:00,127.92,127.98,127.87,127.87,4148.0,123.2954,123.3532,123.2472,123.2472,4148.0
2017-04-10 12:10:00,127.9,127.94,127.75,127.78,20445.0,123.2761,123.3147,123.1316,123.1605,20445.0
2017-04-10 12:15:00,127.81,127.91,127.76,127.82,13610.0,123.1894,123.2858,123.1412,123.199,13610.0
2017-04-10 12:20:00,127.82,127.87,127.79,127.83,3727.0,123.199,123.2472,123.1701,123.2087,3727.0
2017-04-10 12:25:00,127.81,127.95,127.78,127.93,6759.0,123.1894,123.3243,123.1605,123.305,6759.0
2017-04-10 12:30:00,127.91,127.99,127.88,127.97,4301.0,123.2858,123.3629,123.2569,123.3436,4301.0
2017-04-10 12:35:00,127.98,127.98,127.84,127.96,9218.0,123.3532,123.3532,123.2183,123.334,9218.0
2017-04-10 12:40:00,127.98,128.02,127.9,127.9,7860.0,123.3532,123.3918,123.2761,123.2761,7860.0
2017-04-10 12:45:00,127.94,128.0,127.93,128.0,6670.0,123.3147,123.3725,123.305,123.3725,6670.0
2017-04-10 12:50:00,128.0,128.17,128.0,128.13,11135.0,123.3725,123.5364,123.3725,123.4978,11135.0
2017-04-10 12:55:00,128.1,128.24,128.1,128.23,35445.0,123.4689,123.6038,123.4689,123.5942,35445.0
2017-04-10 13:00:00,128.21,128.36,128.2,128.3,16557.0,123.5749,123.7195,123.5653,123.6617,16557.0
2017-04-10 13:05:00,128.3,128.46,128.3,128.43,16513.0,123.6617,123.8159,123.6617,123.787,16513.0
2017-04-10 13:10:00,128.43,128.45,128.32,128.36,10097.0,123.787,123.8062,123.6809,123.7195,10097.0
2017-04-10 13:15:00,128.35,128.4,128.31,128.35,8826.0,123.7099,123.7581,123.6713,123.7099,8826.0
2017-04-10 13:20:00,128.37,128.44,128.37,128.44,6536.0,123.7291,123.7966,123.7291,123.7966,6536.0
2017-04-10 13:25:00,128.44,128.44,128.3,128.33,7948.0,123.7966,123.7966,123.6617,123.6906,7948.0
2017-04-10 13:30:00,128.35,128.35,128.23,128.28,10415.0,123.7099,123.7099,123.5942,123.6424,10415.0
2017-04-10 13:35:00,128.26,128.41,128.25,128.4,12004.0,123.6231,123.7677,123.6135,123.7581,12004.0
2017-04-10 13:40:00,128.41,128.58,128.38,128.55,18505.0,123.7677,123.9315,123.7388,123.9026,18505.0
2017-04-10 13:45:00,128.51,128.54,128.45,128.45,10844.0,123.8641,123.893,123.8062,123.8062,10844.0
2017-04-10 13:50:00,128.45,128.45,128.31,128.34,8516.0,123.8062,123.8062,123.6713,123.7002,8516.0
2017-04-10 13:55:00,128.34,128.35,128.31,128.34,7039.0,123.7002,123.7099,123.6713,123.7002,7039.0
2017-04-10 14:00:00,128.31,128.34,128.23,128.27,8793.0,123.6713,123.7002,123.5942,123.6328,8793.0
2017-04-10 14:05:00,128.21,128.27,128.19,128.21,5681.0,123.5749,123.6328,123.5556,123.5749,5681.0
2017-04-10 14:10:00,128.21,128.29,128.21,128.26,11267.0,123.5749,123.652,123.5749,123.6231,11267.0
2017-04-10 14:15:00,128.25,128.31,128.23,128.25,5223.0,123.6135,123.6713,123.5942,123.6135,5223.0
2017-04-10 14:20:00,128.23,128.27,128.17,128.22,8840.0,123.5942,123.6328,123.5364,123.5846,8840.0
2017-04-10 14:25:00,128.21,128.21,127.99,128.06,15298.0,123.5749,123.5749,123.3629,123.4303,15298.0
2017-04-10 14:30:00,128.06,128.23,128.05,128.17,33038.0,123.4303,123.5942,123.4207,123.5364,33038.0
2017-04-10 14:35:00,128.17,128.34,128.09,128.29,51285.0,123.5364,123.7002,123.4593,123.652,51285.0
2017-04-10 14:40:00,128.27,128.39,128.25,128.38,5477.0,123.6328,123.7484,123.6135,123.7388,5477.0
2017-04-10 14:45:00,128.38,128.53,128.38,128.46,8800.0,123.7388,123.8834,123.7388,123.8159,8800.0
2017-04-10 14:50:00,128.42,128.5,128.36,128.46,10141.0,123.7773,123.8544,123.7195,123.8159,10141.0
2017-04-10 14:55:00,128.45,128.5,128.44,128.46,3742.0,123.8062,123.8544,123.7966,123.8159,3742.0
2017-04-10 15:00:00,128.44,128.53,128.44,128.5,5378.0,123.7966,123.8834,123.7966,123.8544,5378.0
2017-04-10 15:05:00,128.49,128.59,128.48,128.57,16192.0,123.8448,123.9412,123.8352,123.9219,16192.0
2017-04-10 15:10:00,128.58,128.72,128.58,128.72,18687.0,123.9315,124.0665,123.9315,124.0665,18687.0
2017-04-10 15:15:00,128.69,128.71,128.62,128.64,12450.0,124.0376,124.0568,123.9701,123.9894,12450.0
2017-04-10 15:20:00,128.64,128.65,128.43,128.49,15249.0,123.9894,123.999,123.787,123.8448,15249.0
2017-04-10 15:25:00,128.49,128.62,128.44,128.49,20667.0,123.8448,123.9701,123.7966,123.8448,20667.0
2017-04-10 15:30:00,128.49,128.64,128.41,128.55,25903.0,123.8448,123.9894,123.7677,123.9026,25903.0
2017-04-10 15:35:00,128.57,128.67,128.44,128.49,18698.0,123.9219,124.0183,123.7966,123.8448,18698.0
2017-04-10 15:40:00,128.49,128.49,128.35,128.36,18599.0,123.8448,123.8448,123.7099,123.7195,18599.0
2017-04-10 15:45:00,128.36,128.42,128.3,128.4,27594.0,123.7195,123.7773,123.6617,123.7581,27594.0
2017-04-10 15:50:00,128.4,128.44,128.34,128.42,36447.0,123.7581,123.7966,123.7002,123.7773,36447.0
2017-04-10 15:55:00,128.42,128.49,128.39,128.46,56518.0,123.7773,123.8448,123.7484,123.8159,56518.0
2017-04-11 09:30:00,128.82,128.95,128.5,128.71,34777.0,124.1629,124.2882,123.8544,124.0568,34777.0
2017-04-11 09:35:00,128.71,128.79,128.5,128.53,14475.0,124.0568,124.134,123.8544,123.8834,14475.0
2017-04-11 09:40:00,128.56,128.56,128.13,128.13,21841.0,123.9123,123.9123,123.4978,123.4978,21841.0
2017-04-11 09:45:00,128.17,128.41,127.93,128.33,44469.0,123.5364,123.7677,123.305,123.6906,44469.0
2017-04-11 09:50:00,128.3,128.36,128.18,128.33,40040.0,123.6617,123.7195,123.546,123.6906,40040.0
2017-04-11 09:55:00,128.33,128.53,128.3,128.53,57434.0,123.6906,123.8834,123.6617,123.8834,57434.0
2017-04-11 10:00:00,128.59,128.9,128.54,128.85,24558.0,123.9412,124.24,123.893,124.1918,24558.0
2017-04-11 10:05:00,128.85,128.91,128.67,128.72,35055.0,124.1918,124.2496,124.0183,124.0665,35055.0
2017-04-11 10:10:00,128.69,128.83,128.55,128.75,21670.0,124.0376,124.1725,123.9026,124.0954,21670.0
2017-04-11 10:15:00,128.73,128.8,128.65,128.8,17270.0,124.0761,124.1436,123.999,124.1436,17270.0
2017-04-11 10:20:00,128.81,128.82,128.46,128.58,49953.0,124.1532,124.1629,123.8159,123.9315,49953.0
2017-04-11 10:25:00,128.6,128.79,128.42,128.72,32121.0,123.9508,124.134,123.7773,124.0665,32121.0
2017-04-11 10:30:00,128.7,128.77,128.59,128.65,55844.0,124.0472,124.1147,123.9412,123.999,55844.0
2017-04-11 10:35:00,128.67,128.82,128.61,128.8,50929.0,124.0183,124.1629,123.9605,124.1436,50929.0
2017-04-11 10:40:00,128.76,128.81,128.61,128.76,94487.0,124.105,124.1532,123.9605,124.105,94487.0
2017-04-11 10:45:00,128.75,128.92,128.69,128.8,34973.0,124.0954,124.2593,124.0376,124.1436,34973.0
2017-04-11 10:50:00,128.78,128.88,128.65,128.7,63738.0,124.1243,124.2207,123.999,124.0472,63738.0
2017-04-11 10:55:00,128.7,128.72,128.46,128.57,54002.0,124.0472,124.0665,123.8159,123.9219,54002.0
2017-04-11 11:00:00,128.54,128.54,128.26,128.31,23332.0,123.893,123.893,123.6231,123.6713,23332.0
2017-04-11 11:05:00,128.34,128.41,128.09,128.1,9935.0,123.7002,123.7677,123.4593,123.4689,9935.0
2017-04-11 11:10:00,128.07,128.09,127.72,127.75,17473.0,123.44,123.4593,123.1026,123.1316,17473.0
2017-04-11 11:15:00,127.77,128.04,127.66,128.03,56203.0,123.1508,123.4111,123.0448,123.4014,56203.0
2017-04-11 11:20:00,128.01,128.2,127.98,128.06,32753.0,123.3822,123.5653,123.3532,123.4303,32753.0
2017-04-11 11:25:00,128.05,128.11,128.0,128.09,44993.0,123.4207,123.4785,123.3725,123.4593,44993.0
2017-04-11 11:30:00,128.1,128.34,128.1,128.25,12298.0,123.4689,123.7002,123.4689,123.6135,12298.0
2017-04-11 11:35:00,128.29,128.43,128.28,128.35,10077.0,123.652,123.787,123.6424,123.7099,10077.0
2017-04-11 11:40:00,128.36,128.37,128.18,128.25,21656.0,123.7195,123.7291,123.546,123.6135,21656.0
2017-04-11 11:45:00,128.21,128.3,128.1,128.19,29761.0,123.5749,123.6617,123.4689,123.5556,29761.0
2017-04-11 11:50:00,128.16,128.26,128.14,128.26,46025.0,123.5267,123.6231,123.5075,123.6231,46025.0
2017-04-11 11:55:00,128.24,128.26,128.2,128.24,19521.0,123.6038,123.6231,123.5653,123.6038,19521.0
2017-04-11 12:00:00,128.22,128.3,128.15,128.27,22643.0,123.5846,123.6617,123.5171,123.6328,22643.0
2017-04-11 12:05:00,128.28,128.34,128.25,128.25,5200.0,123.6424,123.7002,123.6135,123.6135,5200.0
2017-04-11 12:10:00,128.24,128.48,128.24,128.47,6182.0,123.6038,123.8352,123.6038,123.8255,6182.0
2017-04-11 12:15:00,128.49,128.59,128.44,128.56,7822.0,123.8448,123.9412,123.7966,123.9123,7822.0
2017-04-11 12:20:00,128.56,128.72,128.55,128.63,11924.0,123.9123,124.0665,123.9026,123.9797,11924.0
2017-04-11 12:25:00,128.59,128.64,128.49,128.6,3761.0,123.9412,123.9894,123.8448,123.9508,3761.0
2017-04-11 12:30:00,128.6,128.72,128.6,128.62,10056.0,123.9508,124.0665,123.9508,123.9701,10056.0
2017-04-11 12:35:00,128.66,128.66,128.55,128.56,18025.0,124.0087,124.0087,123.9026,123.9123,18025.0
2017-04-11 12:40:00,128.56,128.61,128.46,128.61,16703.0,123.9123,123.9605,123.8159,123.9605,16703.0
2017-04-11 12:45:00,128.61,128.71,128.54,128.65,6125.0,123.9605,124.0568,123.893,123.999,6125.0
2017-04-11 12:50:00,128.68,128.75,128.6,128.71,6516.0,124.0279,124.0954,123.9508,124.0568,6516.0
2017-04-11 12:55:00,128.73,128.73,128.56,128.56,5350.0,124.0761,124.0761,123.9123,123.9123,5350.0
2017-04-11 13:00:00,128.58,128.64,128.5,128.55,11385.0,123.9315,123.9894,123.8544,123.9026,11385.0
2017-04-11 13:05:00,128.53,128.63,128.48,128.55,12247.0,123.8834,123.9797,123.8352,123.9026,12247.0
2017-04-11 13:10:00,128.54,128.6,128.52,128.58,7913.0,123.893,123.9508,123.8737,123.9315,7913.0
2017-04-11 13:15:00,128.56,128.62,128.51,128.62,5300.0,123.9123,123.9701,123.8641,123.9701,5300.0
2017-04-11 13:20:00,128.63,128.67,128.42,128.43,11129.0,123.9797,124.0183,123.7773,123.787,11129.0
2017-04-11 13:25:00,128.44,128.52,128.42,128.48,9378.0,123.7966,123.8737,123.7773,123.8352,9378.0
2017-04-11 13:30:00,128.5,128.5,128.39,128.4,6200.0,123.8544,123.8544,123.7484,123.7581,6200.0
2017-04-11 13:35:00,128.41,128.52,128.41,128.52,4756.0,123.7677,123.8737,123.7677,123.8737,4756.0
2017-04-11 13:40:00,128.48,128.48,128.36,128.39,4200.0,123.8352,123.8352,123.7195,123.7484,4200.0
2017-04-11 13:45:00,128.36,128.45,128.33,128.36,5700.0,123.7195,123.8062,123.6906,123.7195,5700.0
2017-04-11 13:50:00,128.38,128.42,128.33,128.4,4211.0,123.7388,123.7773,123.6906,123.7581,4211.0
2017-04-11 13:55:00,128.39,128.39,128.26,128.33,5822.0,123.7484,123.7484,123.6231,123.6906,5822.0
2017-04-11 14:00:00,128.36,128.44,128.32,128.36,7446.0,123.7195,123.7966,123.6809,123.7195,7446.0
2017-04-11 14:05:00,128.38,128.47,128.38,128.41,5109.0,123.7388,123.8255,123.7388,123.7677,5109.0
2017-04-11 14:10:00,128.4,128.41,128.2,128.26,10976.0,123.7581,123.7677,123.5653,123.6231,10976.0
2017-04-11 14:15:00,128.29,128.32,128.22,128.3,7530.0,123.652,123.6809,123.5846,123.6617,7530.0
2017-04-11 14:20:00,128.33,128.42,128.31,128.4,8089.0,123.6906,123.7773,123.6713,123.7581,8089.0
2017-04-11 14:25:00,128.41,128.58,128.39,128.56,13889.0,123.7677,123.9315,123.7484,123.9123,13889.0
2017-04-11 14:30:00,128.56,128.58,128.43,128.58,29150.0,123.9123,123.9315,123.787,123.9315,29150.0
2017-04-11 14:35:00,128.57,128.61,128.53,128.61,6357.0,123.9219,123.9605,123.8834,123.9605,6357.0
2017-04-11 14:40:00,128.61,128.67,128.52,128.59,39887.0,123.9605,124.0183,123.8737,123.9412,39887.0
2017-04-11 14:45:00,128.58,128.77,128.56,128.77,40661.0,123.9315,124.1147,123.9123,124.1147,40661.0
2017-04-11 14:50:00,128.76,129.02,128.74,128.97,26572.0,124.105,124.3556,124.0858,124.3074,26572.0
2017-04-11 14:55:00,128.99,129.0,128.75,128.9,32847.0,124.3267,124.3364,124.0954,124.24,32847.0
2017-04-11 15:00:00,128.87,128.95,128.81,128.82,32951.0,124.2111,124.2882,124.1532,124.1629,32951.0
2017-04-11 15:05:00,128.82,128.96,128.81,128.94,65534.0,124.1629,124.2978,124.1532,124.2785,65534.0
2017-04-11 15:10:00,128.94,128.95,128.83,128.88,18045.0,124.2785,124.2882,124.1725,124.2207,18045.0
2017-04-11 15:15:00,128.89,128.98,128.82,128.98,61440.0,124.2303,124.3171,124.1629,124.3171,61440.0
2017-04-11 15:20:00,128.97,129.06,128.88,128.91,28346.0,124.3074,124.3942,124.2207,124.2496,28346.0
2017-04-11 15:25:00,128.91,129.02,128.89,129.02,31540.0,124.2496,124.3556,124.2303,124.3556,31540.0
2017-04-11 15:30:00,129.0,129.11,128.95,129.01,37954.0,124.3364,124.4424,124.2882,124.346,37954.0
2017-04-11 15:35:00,129.01,129.07,128.91,129.06,48945.0,124.346,124.4038,124.2496,124.3942,48945.0
2017-04-11 15:40:00,129.06,129.06,128.89,128.9,58183.0,124.3942,124.3942,124.2303,124.24,58183.0
2017-04-11 15:45:00,128.9,129.0,128.87,128.99,59997.0,124.24,124.3364,124.2111,124.3267,59997.0
2017-04-11 15:50:00,129.0,129.03,128.91,128.91,52353.0,124.3364,124.3653,124.2496,124.2496,52353.0
2017-04-11 15:55:00,128.91,129.16,128.86,129.12,88142.0,124.2496,124.4906,124.2014,124.452,88142.0
2017-04-12 09:30:00,129.47,129.5,128.87,129.05,27496.0,124.7894,124.8183,124.2111,124.3846,27496.0
2017-04-12 09:35:00,129.1,129.29,128.88,129.16,11220.0,124.4327,124.6159,124.2207,124.4906,11220.0
2017-04-12 09:40:00,129.19,129.29,129.07,129.17,17660.0,124.5195,124.6159,124.4038,124.5002,17660.0
2017-04-12 09:45:00,129.22,129.4,129.05,129.07,15463.0,124.5484,124.7219,124.3846,124.4038,15463.0
2017-04-12 09:50:00,129.1,129.24,128.98,129.15,15057.0,124.4327,124.5677,124.3171,124.4809,15057.0
2017-04-12 09:55:00,129.15,129.3,129.03,129.19,23332.0,124.4809,124.6255,124.3653,124.5195,23332.0
2017-04-12 10:00:00,129.22,129.36,129.2,129.34,9036.0,124.5484,124.6833,124.5291,124.6641,9036.0
2017-04-12 10:05:00,129.36,129.47,129.32,129.4,31207.0,124.6833,124.7894,124.6448,124.7219,31207.0
2017-04-12 10:10:00,129.44,129.63,129.35,129.44,74216.0,124.7605,124.9436,124.6737,124.7605,74216.0
2017-04-12 10:15:00,129.44,129.73,129.44,129.73,35982.0,124.7605,125.04,124.7605,125.04,35982.0
2017-04-12 10:20:00,129.72,129.86,129.66,129.83,42488.0,125.0303,125.1653,124.9725,125.1364,42488.0
2017-04-12 10:25:00,129.82,129.88,129.52,129.56,59780.0,125.1267,125.1845,124.8376,124.8761,59780.0
2017-04-12 10:30:00,129.6,129.71,129.49,129.51,47739.0,124.9147,125.0207,124.8086,124.8279,47739.0
2017-04-12 10:35:00,129.5,129.67,129.5,129.61,80973.0,124.8183,124.9821,124.8183,124.9243,80973.0
2017-04-12 10:40:00,129.64,129.64,129.52,129.57,56171.0,124.9532,124.9532,124.8376,124.8858,56171.0
2017-04-12 10:45:00,129.57,129.65,129.52,129.59,54807.0,124.8858,124.9629,124.8376,124.905,54807.0
2017-04-12 10:50:00,129.59,129.59,129.33,129.42,45055.0,124.905,124.905,124.6544,124.7412,45055.0
2017-04-12 10:55:00,129.43,129.5,129.33,129.45,27421.0,124.7508,124.8183,124.6544,124.7701,27421.0
2017-04-12 11:00:00,129.43,129.47,129.36,129.44,27681.0,124.7508,124.7894,124.6833,124.7605,27681.0
2017-04-12 11:05:00,129.46,129.59,129.45,129.51,8758.0,124.7797,124.905,124.7701,124.8279,8758.0
2017-04-12 11:10:00,129.51,129.53,129.41,129.49,8667.0,124.8279,124.8472,124.7315,124.8086,8667.0
2017-04-12 11:15:00,129.46,129.5,129.4,129.46,16472.0,124.7797,124.8183,124.7219,124.7797,16472.0
2017-04-12 11:20:00,129.45,129.5,129.42,129.46,21496.0,124.7701,124.8183,124.7412,124.7797,21496.0
2017-04-12 11:25:00,129.46,129.53,129.43,129.46,20207.0,124.7797,124.8472,124.7508,124.7797,20207.0
2017-04-12 11:30:00,129.49,129.51,129.42,129.46,17346.0,124.8086,124.8279,124.7412,124.7797,17346.0
2017-04-12 11:35:00,129.47,129.5,129.38,129.44,55745.0,124.7894,124.8183,124.7026,124.7605,55745.0
2017-04-12 11:40:00,129.43,129.52,129.42,129.45,20678.0,124.7508,124.8376,124.7412,124.7701,20678.0
2017-04-12 11:45:00,129.45,129.49,129.42,129.45,41132.0,124.7701,124.8086,124.7412,124.7701,41132.0
2017-04-12 11:50:00,129.45,129.46,129.38,129.43,92396.0,124.7701,124.7797,124.7026,124.7508,92396.0
2017-04-12 11:55:00,129.43,129.51,129.43,129.47,9572.0,124.7508,124.8279,124.7508,124.7894,9572.0
2017-04-12 12:00:00,129.47,129.53,129.44,129.51,10153.0,124.7894,124.8472,124.7605,124.8279,10153.0
2017-04-12 12:05:00,129.51,129.6,129.47,129.52,6803.0,124.8279,124.9147,124.7894,124.8376,6803.0
2017-04-12 12:10:00,129.54,129.59,129.47,129.55,8131.0,124.8568,124.905,124.7894,124.8665,8131.0
2017-04-12 12:15:00,129.56,129.58,129.49,129.52,5000.0,124.8761,124.8954,124.8086,124.8376,5000.0
2017-04-12 12:20:00,129.51,129.56,129.43,129.5,18177.0,124.8279,124.8761,124.7508,124.8183,18177.0
2017-04-12 12:25:00,129.52,129.52,129.44,129.49,16122.0,124.8376,124.8376,124.7605,124.8086,16122.0
2017-04-12 12:30:00,129.46,129.48,129.44,129.46,6568.0,124.7797,124.799,124.7605,124.7797,6568.0
2017-04-12 12:35:00,129.45,129.48,129.41,129.47,21912.0,124.7701,124.799,124.7315,124.7894,21912.0
2017-04-12 12:40:00,129.47,129.48,129.43,129.48,17419.0,124.7894,124.799,124.7508,124.799,17419.0
2017-04-12 12:45:00,129.46,129.48,129.43,129.44,14303.0,124.7797,124.799,124.7508,124.7605,14303.0
2017-04-12 12:50:00,129.44,129.46,129.21,129.34,48619.0,124.7605,124.7797,124.5388,124.6641,48619.0
2017-04-12 12:55:00,129.34,129.34,129.21,129.31,12131.0,124.6641,124.6641,124.5388,124.6352,12131.0
2017-04-12 13:00:00,129.3,129.39,129.24,129.26,11283.0,124.6255,124.7123,124.5677,124.587,11283.0
2017-04-12 13:05:00,129.27,129.38,129.24,129.37,11200.0,124.5966,124.7026,124.5677,124.693,11200.0
2017-04-12 13:10:00,129.34,129.34,129.27,129.3,10938.0,124.6641,124.6641,124.5966,124.6255,10938.0
2017-04-12 13:15:00,129.3,129.34,129.28,129.3,10698.0,124.6255,124.6641,124.6062,124.6255,10698.0
2017-04-12 13:20:00,129.29,129.31,129.27,129.3,17807.0,124.6159,124.6352,124.5966,124.6255,17807.0
2017-04-12 13:25:00,129.29,129.32,129.27,129.3,22459.0,124.6159,124.6448,124.5966,124.6255,22459.0
2017-04-12 13:30:00,129.3,129.32,129.27,129.31,30153.0,124.6255,124.6448,124.5966,124.6352,30153.0
2017-04-12 13:35:00,129.32,129.43,129.28,129.39,11106.0,124.6448,124.7508,124.6062,124.7123,11106.0
2017-04-12 13:40:00,129.4,129.46,129.37,129.46,3524.0,124.7219,124.7797,124.693,124.7797,3524.0
2017-04-12 13:45:00,129.49,129.62,129.49,129.62,14903.0,124.8086,124.9339,124.8086,124.9339,14903.0
2017-04-12 13:50:00,129.57,129.57,129.42,129.43,7700.0,124.8858,124.8858,124.7412,124.7508,7700.0
2017-04-12 13:55:00,129.45,129.58,129.41,129.58,8382.0,124.7701,124.8954,124.7315,124.8954,8382.0
2017-04-12 14:00:00,129.56,129.56,129.43,129.46,5393.0,124.8761,124.8761,124.7508,124.7797,5393.0
2017-04-12 14:05:00,129.46,129.5,129.43,129.43,4241.0,124.7797,124.8183,124.7508,124.7508,4241.0
2017-04-12 14:10:00,129.41,129.48,129.36,129.38,10516.0,124.7315,124.799,124.6833,124.7026,10516.0
2017-04-12 14:15:00,129.36,129.43,129.31,129.35,12371.0,124.6833,124.7508,124.6352,124.6737,12371.0
2017-04-12 14:20:00,129.33,129.38,129.3,129.35,8246.0,124.6544,124.7026,124.6255,124.6737,8246.0
2017-04-12 14:25:00,129.34,129.46,129.33,129.46,5202.0,124.6641,124.7797,124.6544,124.7797,5202.0
2017-04-12 14:30:00,129.4,129.48,129.4,129.47,4250.0,124.7219,124.799,124.7219,124.7894,4250.0
2017-04-12 14:35:00,129.43,129.46,129.27,129.27,11062.0,124.7508,124.7797,124.5966,124.5966,11062.0
2017-04-12 14:40:00,129.27,129.36,129.27,129.31,11364.0,124.5966,124.6833,124.5966,124.6352,11364.0
2017-04-12 14:45:00,129.3,129.38,129.3,129.3,21693.0,124.6255,124.7026,124.6255,124.6255,21693.0
2017-04-12 14:50:00,129.3,129.37,129.29,129.36,12506.0,124.6255,124.693,124.6159,124.6833,12506.0
2017-04-12 14:55:00,129.37,129.41,129.32,129.41,5869.0,124.693,124.7315,124.6448,124.7315,5869.0
2017-04-12 15:00:00,129.39,129.44,129.36,129.36,6100.0,124.7123,124.7605,124.6833,124.6833,6100.0
2017-04-12 15:05:00,129.36,129.37,129.29,129.31,35584.0,124.6833,124.693,124.6159,124.6352,35584.0
2017-04-12 15:10:00,129.33,129.44,129.19,129.31,38679.0,124.6544,124.7605,124.5195,124.6352,38679.0
2017-04-12 15:15:00,129.29,129.42,129.28,129.38,65123.0,124.6159,124.7412,124.6062,124.7026,65123.0
2017-04-12 15:20:00,129.37,129.59,129.35,129.52,20213.0,124.693,124.905,124.6737,124.8376,20213.0
2017-04-12 15:25:00,129.53,129.53,129.43,129.48,8479.0,124.8472,124.8472,124.7508,124.799,8479.0
2017-04-12 15:30:00,129.5,129.66,129.49,129.66,24173.0,124.8183,124.9725,124.8086,124.9725,24173.0
2017-04-12 15:35:00,129.64,129.64,129.39,129.39,19031.0,124.9532,124.9532,124.7123,124.7123,19031.0
2017-04-12 15:40:00,129.39,129.46,129.35,129.38,51308.0,124.7123,124.7797,124.6737,124.7026,51308.0
2017-04-12 15:45:00,129.37,129.43,129.35,129.41,50247.0,124.693,124.7508,124.6737,124.7315,50247.0
2017-04-12 15:50:00,129.4,129.43,129.34,129.38,94042.0,124.7219,124.7508,124.6641,124.7026,94042.0
2017-04-12 15:55:00,129.39,129.4,129.24,129.29,102461.0,124.7123,124.7219,124.5677,124.6159,102461.0
2017-04-13 09:30:00,129.27,129.33,129.05,129.26,27979.0,124.5966,124.6544,124.3846,124.587,27979.0
2017-04-13 09:35:00,129.15,129.17,129.0,129.17,10825.0,124.4809,124.5002,124.3364,124.5002,10825.0
2017-04-13 09:40:00,129.15,129.28,129.11,129.28,5400.0,124.4809,124.6062,124.4424,124.6062,5400.0
2017-04-13 09:45:00,129.26,129.26,128.99,129.08,31427.0,124.587,124.587,124.3267,124.4135,31427.0
2017-04-13 09:50:00,129.11,129.36,129.06,129.15,15425.0,124.4424,124.6833,124.3942,124.4809,15425.0
2017-04-13 09:55:00,129.17,129.33,129.07,129.09,17738.0,124.5002,124.6544,124.4038,124.4231,17738.0
2017-04-13 10:00:00,129.14,129.35,129.08,129.19,7019.0,124.4713,124.6737,124.4135,124.5195,7019.0
2017-04-13 10:05:00,129.22,129.22,129.04,129.05,10049.0,124.5484,124.5484,124.3749,124.3846,10049.0
2017-04-13 10:10:00,129.08,129.15,129.01,129.05,15183.0,124.4135,124.4809,124.346,124.3846,15183.0
2017-04-13 10:15:00,129.06,129.2,129.03,129.14,18300.0,124.3942,124.5291,124.3653,124.4713,18300.0
2017-04-13 10:20:00,129.18,129.21,129.05,129.1,13930.0,124.5099,124.5388,124.3846,124.4327,13930.0
2017-04-13 10:25:00,129.09,129.16,129.04,129.11,11000.0,124.4231,124.4906,124.3749,124.4424,11000.0
2017-04-13 10:30:00,129.12,129.15,129.09,129.1,9101.0,124.452,124.4809,124.4231,124.4327,9101.0
2017-04-13 10:35:00,129.1,129.19,129.06,129.18,8742.0,124.4327,124.5195,124.3942,124.5099,8742.0
2017-04-13 10:40:00,129.19,129.37,129.17,129.37,7700.0,124.5195,124.693,124.5002,124.693,7700.0
2017-04-13 10:45:00,129.36,129.39,129.25,129.39,8000.0,124.6833,124.7123,124.5773,124.7123,8000.0
2017-04-13 10:50:00,129.4,129.48,129.35,129.39,19667.0,124.7219,124.799,124.6737,124.7123,19667.0
2017-04-13 10:55:00,129.39,129.47,129.38,129.43,6400.0,124.7123,124.7894,124.7026,124.7508,6400.0
2017-04-13 11:00:00,129.47,129.53,129.36,129.43,15825.0,124.7894,124.8472,124.6833,124.7508,15825.0
2017-04-13 11:05:00,129.44,129.45,129.31,129.36,13833.0,124.7605,124.7701,124.6352,124.6833,13833.0
2017-04-13 11:10:00,129.37,129.44,129.35,129.41,6936.0,124.693,124.7605,124.6737,124.7315,6936.0
2017-04-13 11:15:00,129.41,129.41,129.32,129.32,38322.0,124.7315,124.7315,124.6448,124.6448,38322.0
2017-04-13 11:20:00,129.34,129.43,129.32,129.42,5225.0,124.6641,124.7508,124.6448,124.7412,5225.0
2017-04-13 11:25:00,129.43,129.52,129.43,129.46,8760.0,124.7508,124.8376,124.7508,124.7797,8760.0
2017-04-13 11:30:00,129.45,129.56,129.43,129.55,8750.0,124.7701,124.8761,124.7508,124.8665,8750.0
2017-04-13 11:35:00,129.54,129.59,129.51,129.51,5142.0,124.8568,124.905,124.8279,124.8279,5142.0
2017-04-13 11:40:00,129.49,129.53,129.44,129.44,14017.0,124.8086,124.8472,124.7605,124.7605,14017.0
2017-04-13 11:45:00,129.47,129.49,129.38,129.42,11572.0,124.7894,124.8086,124.7026,124.7412,11572.0
2017-04-13 11:50:00,129.4,129.4,129.33,129.37,6315.0,124.7219,124.7219,124.6544,124.693,6315.0
2017-04-13 11:55:00,129.37,129.39,129.34,129.38,4805.0,124.693,124.7123,124.6641,124.7026,4805.0
2017-04-13 12:00:00,129.4,129.4,129.3,129.31,16217.0,124.7219,124.7219,124.6255,124.6352,16217.0
2017-04-13 12:05:00,129.31,129.36,129.11,129.15,28516.0,124.6352,124.6833,124.4424,124.4809,28516.0
2017-04-13 12:10:00,129.15,129.15,129.09,129.11,4800.0,124.4809,124.4809,124.4231,124.4424,4800.0
2017-04-13 12:15:00,129.1,129.2,129.08,129.12,13900.0,124.4327,124.5291,124.4135,124.452,13900.0
2017-04-13 12:20:00,129.13,129.15,129.06,129.08,9500.0,124.4617,124.4809,124.3942,124.4135,9500.0
2017-04-13 12:25:00,129.07,129.17,129.06,129.14,30931.0,124.4038,124.5002,124.3942,124.4713,30931.0
2017-04-13 12:30:00,129.14,129.2,129.11,129.15,6441.0,124.4713,124.5291,124.4424,124.4809,6441.0
2017-04-13 12:35:00,129.18,129.19,129.08,129.1,9900.0,124.5099,124.5195,124.4135,124.4327,9900.0
2017-04-13 12:40:00,129.12,129.21,129.1,129.17,34389.0,124.452,124.5388,124.4327,124.5002,34389.0
2017-04-13 12:45:00,129.16,129.17,129.05,129.05,20906.0,124.4906,124.5002,124.3846,124.3846,20906.0
2017-04-13 12:50:00,129.06,129.11,129.04,129.06,12199.0,124.3942,124.4424,124.3749,124.3942,12199.0
2017-04-13 12:55:00,129.07,129.11,129.03,129.06,10400.0,124.4038,124.4424,124.3653,124.3942,10400.0
2017-04-13 13:00:00,129.08,129.1,128.89,128.96,61537.0,124.4135,124.4327,124.2303,124.2978,61537.0
2017-04-13 13:05:00,128.94,128.96,128.72,128.75,24756.0,124.2785,124.2978,124.0665,124.0954,24756.0
2017-04-13 13:10:00,128.78,128.85,128.7,128.74,16109.0,124.1243,124.1918,124.0472,124.0858,16109.0
2017-04-13 13:15:00,128.71,128.72,128.62,128.65,6516.0,124.0568,124.0665,123.9701,123.999,6516.0
2017-04-13 13:20:00,128.68,128.68,128.6,128.63,4826.0,124.0279,124.0279,123.9508,123.9797,4826.0
2017-04-13 13:25:00,128.61,128.75,128.61,128.74,13383.0,123.9605,124.0954,123.9605,124.0858,13383.0
2017-04-13 13:30:00,128.72,128.72,128.65,128.66,4663.0,124.0665,124.0665,123.999,124.0087,4663.0
2017-04-13 13:35:00,128.68,128.7,128.63,128.7,4200.0,124.0279,124.0472,123.9797,124.0472,4200.0
2017-04-13 13:40:00,128.68,128.73,128.65,128.65,7400.0,124.0279,124.0761,123.999,123.999,7400.0
2017-04-13 13:45:00,128.65,128.68,128.53,128.66,29980.0,123.999,124.0279,123.8834,124.0087,29980.0
2017-04-13 13:50:00,128.66,128.78,128.66,128.76,4000.0,124.0087,124.1243,124.0087,124.105,4000.0
2017-04-13 13:55:00,128.77,128.85,128.77,128.78,7175.0,124.1147,124.1918,124.1147,124.1243,7175.0
2017-04-13 14:00:00,128.82,128.85,128.64,128.78,25482.0,124.1629,124.1918,123.9894,124.1243,25482.0
2017-04-13 14:05:00,128.78,128.91,128.75,128.85,8108.0,124.1243,124.2496,124.0954,124.1918,8108.0
2017-04-13 14:10:00,128.9,128.97,128.84,128.86,4700.0,124.24,124.3074,124.1821,124.2014,4700.0
2017-04-13 14:15:00,128.89,128.92,128.84,128.92,6698.0,124.2303,124.2593,124.1821,124.2593,6698.0
2017-04-13 14:20:00,128.93,128.99,128.89,128.94,4455.0,124.2689,124.3267,124.2303,124.2785,4455.0
2017-04-13 14:25:00,128.95,129.01,128.92,128.92,6400.0,124.2882,124.346,124.2593,124.2593,6400.0
2017-04-13 14:30:00,128.88,128.98,128.87,128.91,9335.0,124.2207,124.3171,124.2111,124.2496,9335.0
2017-04-13 14:35:00,128.91,128.95,128.82,128.85,5100.0,124.2496,124.2882,124.1629,124.1918,5100.0
2017-04-13 14:40:00,128.85,128.93,128.85,128.92,7404.0,124.1918,124.2689,124.1918,124.2593,7404.0
2017-04-13 14:45:00,128.94,128.97,128.88,128.88,4398.0,124.2785,124.3074,124.2207,124.2207,4398.0
2017-04-13 14:50:00,128.87,128.96,128.85,128.89,5402.0,124.2111,124.2978,124.1918,124.2303,5402.0
2017-04-13 14:55:00,128.93,129.01,128.93,128.99,7163.0,124.2689,124.346,124.2689,124.3267,7163.0
2017-04-13 15:00:00,129.0,129.02,128.94,129.0,6750.0,124.3364,124.3556,124.2785,124.3364,6750.0
2017-04-13 15:05:00,128.98,129.02,128.94,128.96,10598.0,124.3171,124.3556,124.2785,124.2978,10598.0
2017-04-13 15:10:00,128.93,128.93,128.79,128.8,7036.0,124.2689,124.2689,124.134,124.1436,7036.0
2017-04-13 15:15:00,128.82,128.88,128.71,128.82,16503.0,124.1629,124.2207,124.0568,124.1629,16503.0
2017-04-13 15:20:00,128.81,128.83,128.72,128.83,4706.0,124.1532,124.1725,124.0665,124.1725,4706.0
2017-04-13 15:25:00,128.8,128.8,128.63,128.63,6100.0,124.1436,124.1436,123.9797,123.9797,6100.0
2017-04-13 15:30:00,128.65,128.69,128.58,128.62,23016.0,123.999,124.0376,123.9315,123.9701,23016.0
2017-04-13 15:35:00,128.6,128.6,128.46,128.52,19222.0,123.9508,123.9508,123.8159,123.8737,19222.0
2017-04-13 15:40:00,128.5,128.62,128.44,128.52,24820.0,123.8544,123.9701,123.7966,123.8737,24820.0
2017-04-13 15:45:00,128.51,128.6,128.44,128.58,21809.0,123.8641,123.9508,123.7966,123.9315,21809.0
2017-04-13 15:50:00,128.58,128.58,128.29,128.32,52060.0,123.9315,123.9315,123.652,123.6809,52060.0
2017-04-13 15:55:00,128.32,128.36,128.11,128.13,128010.0,123.6809,123.7195,123.4785,123.4978,128010.0
2017-04-17 09:30:00,128.63,128.91,128.63,128.79,16326.0,123.9797,124.2496,123.9797,124.134,16326.0
2017-04-17 09:35:00,128.71,129.01,128.47,128.48,9180.0,124.0568,124.346,123.8255,123.8352,9180.0
2017-04-17 09:40:00,128.46,128.6,128.43,128.59,10936.0,123.8159,123.9508,123.787,123.9412,10936.0
2017-04-17 09:45:00,128.59,128.75,128.47,128.48,8292.0,123.9412,124.0954,123.8255,123.8352,8292.0
2017-04-17 09:50:00,128.48,128.52,128.35,128.52,7913.0,123.8352,123.8737,123.7099,123.8737,7913.0
2017-04-17 09:55:00,128.52,128.57,128.44,128.44,4200.0,123.8737,123.9219,123.7966,123.7966,4200.0
2017-04-17 10:00:00,128.44,128.81,128.44,128.73,15714.0,123.7966,124.1532,123.7966,124.0761,15714.0
2017-04-17 10:05:00,128.73,129.12,128.73,129.12,10400.0,124.0761,124.452,124.0761,124.452,10400.0
2017-04-17 10:10:00,129.08,129.19,129.07,129.19,4345.0,124.4135,124.5195,124.4038,124.5195,4345.0
2017-04-17 10:15:00,129.19,129.45,129.19,129.35,10799.0,124.5195,124.7701,124.5195,124.6737,10799.0
2017-04-17 10:20:00,129.33,129.33,129.03,129.07,10850.0,124.6544,124.6544,124.3653,124.4038,10850.0
2017-04-17 10:25:00,129.11,129.17,129.0,129.07,10500.0,124.4424,124.5002,124.3364,124.4038,10500.0
2017-04-17 10:30:00,129.07,129.24,129.07,129.18,8090.0,124.4038,124.5677,124.4038,124.5099,8090.0
2017-04-17 10:35:00,129.17,129.17,128.96,129.07,5413.0,124.5002,124.5002,124.2978,124.4038,5413.0
2017-04-17 10:40:00,129.1,129.1,128.95,128.95,3302.0,124.4327,124.4327,124.2882,124.2882,3302.0
2017-04-17 10:45:00,128.96,129.1,128.96,129.03,5350.0,124.2978,124.4327,124.2978,124.3653,5350.0
2017-04-17 10:50:00,129.04,129.17,129.04,129.11,11918.0,124.3749,124.5002,124.3749,124.4424,11918.0
2017-04-17 10:55:00,129.14,129.18,129.12,129.12,7991.0,124.4713,124.5099,124.452,124.452,7991.0
2017-04-17 11:00:00,129.14,129.2,129.1,129.1,5912.0,124.4713,124.5291,124.4327,124.4327,5912.0
2017-04-17 11:05:00,129.1,129.1,129.01,129.08,4220.0,124.4327,124.4327,124.346,124.4135,4220.0
2017-04-17 11:10:00,129.1,129.15,129.1,129.15,2200.0,124.4327,124.4809,124.4327,124.4809,2200.0
2017-04-17 11:15:00,129.19,129.27,129.15,129.26,7601.0,124.5195,124.5966,124.4809,124.587,7601.0
2017-04-17 11:20:00,129.25,129.25,129.11,129.16,4055.0,124.5773,124.5773,124.4424,124.4906,4055.0
2017-04-17 11:25:00,129.16,129.23,129.15,129.22,8903.0,124.4906,124.558,124.4809,124.5484,8903.0
2017-04-17 11:30:00,129.21,129.28,129.19,129.19,3200.0,124.5388,124.6062,124.5195,124.5195,3200.0
2017-04-17 11:35:00,129.21,129.33,129.21,129.25,4287.0,124.5388,124.6544,124.5388,124.5773,4287.0
2017-04-17 11:40:00,129.26,129.29,129.21,129.21,6537.0,124.587,124.6159,124.5388,124.5388,6537.0
2017-04-17 11:45:00,129.22,129.25,129.14,129.18,4000.0,124.5484,124.5773,124.4713,124.5099,4000.0
2017-04-17 11:50:00,129.2,129.23,129.02,129.02,11500.0,124.5291,124.558,124.3556,124.3556,11500.0
2017-04-17 11:55:00,128.99,128.99,128.93,128.97,8108.0,124.3267,124.3267,124.2689,124.3074,8108.0
2017-04-17 12:00:00,128.95,129.04,128.95,129.03,15100.0,124.2882,124.3749,124.2882,124.3653,15100.0
2017-04-17 12:05:00,129.06,129.08,129.01,129.04,4511.0,124.3942,124.4135,124.346,124.3749,4511.0
2017-04-17 12:10:00,129.01,129.11,128.99,129.11,3511.0,124.346,124.4424,124.3267,124.4424,3511.0
2017-04-17 12:15:00,129.11,129.11,129.04,129.07,7200.0,124.4424,124.4424,124.3749,124.4038,7200.0
2017-04-17 12:20:00,129.08,129.28,129.08,129.27,11823.0,124.4135,124.6062,124.4135,124.5966,11823.0
2017-04-17 12:25:00,129.27,129.28,129.19,129.19,12968.0,124.5966,124.6062,124.5195,124.5195,12968.0
2017-04-17 12:30:00,129.18,129.23,129.17,129.2,2747.0,124.5099,124.558,124.5002,124.5291,2747.0
2017-04-17 12:35:00,129.16,129.21,129.14,129.16,4276.0,124.4906,124.5388,124.4713,124.4906,4276.0
2017-04-17 12:40:00,129.2,129.31,129.17,129.31,4792.0,124.5291,124.6352,124.5002,124.6352,4792.0
2017-04-17 12:45:00,129.34,129.34,129.24,129.24,4000.0,124.6641,124.6641,124.5677,124.5677,4000.0
2017-04-17 12:50:00,129.22,129.32,129.21,129.31,3402.0,124.5484,124.6448,124.5388,124.6352,3402.0
2017-04-17 12:55:00,129.31,129.33,129.26,129.31,4944.0,124.6352,124.6544,124.587,124.6352,4944.0
2017-04-17 13:00:00,129.29,129.32,129.24,129.26,4500.0,124.6159,124.6448,124.5677,124.587,4500.0
2017-04-17 13:05:00,129.26,129.26,129.2,129.23,12359.0,124.587,124.587,124.5291,124.558,12359.0
2017-04-17 13:10:00,129.24,129.3,129.18,129.18,5560.0,124.5677,124.6255,124.5099,124.5099,5560.0
2017-04-17 13:15:00,129.19,129.22,129.18,129.18,4800.0,124.5195,124.5484,124.5099,124.5099,4800.0
2017-04-17 13:20:00,129.17,129.17,129.16,129.17,1500.0,124.5002,124.5002,124.4906,124.5002,1500.0
2017-04-17 13:25:00,129.15,129.31,129.15,129.28,12094.0,124.4809,124.6352,124.4809,124.6062,12094.0
2017-04-17 13:30:00,129.31,129.32,129.2,129.21,14797.0,124.6352,124.6448,124.5291,124.5388,14797.0
2017-04-17 13:35:00,129.21,129.21,129.04,129.16,22429.0,124.5388,124.5388,124.3749,124.4906,22429.0
2017-04-17 13:40:00,129.18,129.2,129.02,129.05,9100.0,124.5099,124.5291,124.3556,124.3846,9100.0
2017-04-17 13:45:00,129.07,129.08,129.03,129.05,5002.0,124.4038,124.4135,124.3653,124.3846,5002.0
2017-04-17 13:50:00,129.03,129.09,128.99,128.99,12437.0,124.3653,124.4231,124.3267,124.3267,12437.0
2017-04-17 13:55:00,129.02,129.08,128.99,129.01,13237.0,124.3556,124.4135,124.3267,124.346,13237.0
2017-04-17 14:00:00,129.03,129.13,129.02,129.13,10101.0,124.3653,124.4617,124.3556,124.4617,10101.0
2017-04-17 14:05:00,129.11,129.22,129.07,129.21,12209.0,124.4424,124.5484,124.4038,124.5388,12209.0
2017-04-17 14:10:00,129.22,129.31,129.22,129.29,5478.0,124.5484,124.6352,124.5484,124.6159,5478.0
2017-04-17 14:15:00,129.3,129.38,129.29,129.31,10328.0,124.6255,124.7026,124.6159,124.6352,10328.0
2017-04-17 14:20:00,129.32,129.44,129.32,129.41,5389.0,124.6448,124.7605,124.6448,124.7315,5389.0
2017-04-17 14:25:00,129.39,129.51,129.37,129.47,10641.0,124.7123,124.8279,124.693,124.7894,10641.0
2017-04-17 14:30:00,129.47,129.63,129.45,129.6,16166.0,124.7894,124.9436,124.7701,124.9147,16166.0
2017-04-17 14:35:00,129.6,129.76,129.59,129.76,18030.0,124.9147,125.0689,124.905,125.0689,18030.0
2017-04-17 14:40:00,129.75,129.82,129.75,129.8,7600.0,125.0592,125.1267,125.0592,125.1074,7600.0
2017-04-17 14:45:00,129.79,129.81,129.72,129.75,5600.0,125.0978,125.1171,125.0303,125.0592,5600.0
2017-04-17 14:50:00,129.72,129.74,129.67,129.68,4611.0,125.0303,125.0496,124.9821,124.9918,4611.0
2017-04-17 14:55:00,129.69,129.69,129.58,129.59,5200.0,125.0014,125.0014,124.8954,124.905,5200.0
2017-04-17 15:00:00,129.58,129.65,129.54,129.59,9759.0,124.8954,124.9629,124.8568,124.905,9759.0
2017-04-17 15:05:00,129.56,129.67,129.54,129.62,12800.0,124.8761,124.9821,124.8568,124.9339,12800.0
2017-04-17 15:10:00,129.63,129.65,129.56,129.58,5662.0,124.9436,124.9629,124.8761,124.8954,5662.0
2017-04-17 15:15:00,129.58,129.78,129.58,129.77,7647.0,124.8954,125.0882,124.8954,125.0785,7647.0
2017-04-17 15:20:00,129.76,129.8,129.74,129.8,6600.0,125.0689,125.1074,125.0496,125.1074,6600.0
2017-04-17 15:25:00,129.78,129.98,129.78,129.97,14957.0,125.0882,125.2809,125.0882,125.2713,14957.0
2017-04-17 15:30:00,129.95,130.0,129.95,130.0,45375.0,125.252,125.3002,125.252,125.3002,45375.0
2017-04-17 15:35:00,130.0,130.09,129.99,130.08,47900.0,125.3002,125.387,125.2906,125.3773,47900.0
2017-04-17 15:40:00,130.09,130.18,130.09,130.17,145302.0,125.387,125.4737,125.387,125.4641,145302.0
2017-04-17 15:45:00,130.17,130.33,130.14,130.27,29532.0,125.4641,125.6183,125.4351,125.5604,29532.0
2017-04-17 15:50:00,130.29,130.29,130.07,130.07,27707.0,125.5797,125.5797,125.3677,125.3677,27707.0
2017-04-17 15:55:00,130.07,130.39,130.03,130.34,77137.0,125.3677,125.6761,125.3291,125.6279,77137.0
2017-04-18 09:30:00,129.99,130.1,129.2,130.1,15903.0,125.2906,125.3966,124.5291,125.3966,15903.0
2017-04-18 09:35:00,130.1,130.49,130.06,130.49,8028.0,125.3966,125.7725,125.358,125.7725,8028.0
2017-04-18 09:40:00,130.34,130.6,130.26,130.54,7223.0,125.6279,125.8785,125.5508,125.8207,7223.0
2017-04-18 09:45:00,130.55,130.72,130.34,130.36,9089.0,125.8303,125.9942,125.6279,125.6472,9089.0
2017-04-18 09:50:00,130.35,130.37,130.25,130.28,4197.0,125.6376,125.6568,125.5412,125.5701,4197.0
2017-04-18 09:55:00,130.31,130.59,130.26,130.59,3296.0,125.599,125.8689,125.5508,125.8689,3296.0
2017-04-18 10:00:00,130.59,130.61,130.38,130.38,8100.0,125.8689,125.8882,125.6665,125.6665,8100.0
2017-04-18 10:05:00,130.34,130.43,130.23,130.23,8531.0,125.6279,125.7147,125.5219,125.5219,8531.0
2017-04-18 10:10:00,130.25,130.4,130.25,130.29,3702.0,125.5412,125.6857,125.5412,125.5797,3702.0
2017-04-18 10:15:00,130.27,130.29,130.05,130.06,10954.0,125.5604,125.5797,125.3484,125.358,10954.0
2017-04-18 10:20:00,130.02,130.08,129.86,129.97,6315.0,125.3195,125.3773,125.1653,125.2713,6315.0
2017-04-18 10:25:00,129.99,130.16,129.97,130.13,4350.0,125.2906,125.4544,125.2713,125.4255,4350.0
2017-04-18 10:30:00,130.11,130.3,130.07,130.25,16154.0,125.4062,125.5894,125.3677,125.5412,16154.0
2017-04-18 10:35:00,130.27,130.57,130.26,130.57,20115.0,125.5604,125.8496,125.5508,125.8496,20115.0
2017-04-18 10:40:00,130.59,130.61,130.51,130.6,16800.0,125.8689,125.8882,125.7918,125.8785,16800.0
2017-04-18 10:45:00,130.6,130.68,130.58,130.6,23403.0,125.8785,125.9556,125.8592,125.8785,23403.0
2017-04-18 10:50:00,130.6,130.63,130.55,130.58,13196.0,125.8785,125.9074,125.8303,125.8592,13196.0
2017-04-18 10:55:00,130.58,130.62,130.5,130.53,14500.0,125.8592,125.8978,125.7821,125.811,14500.0
2017-04-18 11:00:00,130.56,130.59,130.5,130.5,11700.0,125.84,125.8689,125.7821,125.7821,11700.0
2017-04-18 11:05:00,130.49,130.73,130.44,130.72,15615.0,125.7725,126.0038,125.7243,125.9942,15615.0
2017-04-18 11:10:00,130.75,131.0,130.75,130.9,14638.0,126.0231,126.2641,126.0231,126.1677,14638.0
2017-04-18 11:15:00,130.91,130.98,130.8,130.86,16286.0,126.1773,126.2448,126.0713,126.1291,16286.0
2017-04-18 11:20:00,130.87,130.9,130.76,130.86,7521.0,126.1388,126.1677,126.0327,126.1291,7521.0
2017-04-18 11:25:00,130.86,130.91,130.01,130.45,86312.0,126.1291,126.1773,125.3098,125.7339,86312.0
2017-04-18 11:30:00,130.48,130.62,130.07,130.13,65775.0,125.7629,125.8978,125.3677,125.4255,65775.0
2017-04-18 11:35:00,130.13,130.14,130.0,130.1,7709.0,125.4255,125.4351,125.3002,125.3966,7709.0
2017-04-18 11:40:00,130.12,130.19,130.08,130.08,10011.0,125.4159,125.4833,125.3773,125.3773,10011.0
2017-04-18 11:45:00,130.1,130.29,130.1,130.26,8065.0,125.3966,125.5797,125.3966,125.5508,8065.0
2017-04-18 11:50:00,130.21,130.23,130.06,130.06,3739.0,125.5026,125.5219,125.358,125.358,3739.0
2017-04-18 11:55:00,130.1,130.13,129.97,129.97,6015.0,125.3966,125.4255,125.2713,125.2713,6015.0
2017-04-18 12:00:00,129.95,130.06,129.87,130.04,8587.0,125.252,125.358,125.1749,125.3388,8587.0
2017-04-18 12:05:00,130.05,130.05,129.89,129.89,6474.0,125.3484,125.3484,125.1942,125.1942,6474.0
2017-04-18 12:10:00,129.88,129.94,129.84,129.89,14907.0,125.1845,125.2424,125.146,125.1942,14907.0
2017-04-18 12:15:00,129.93,129.96,129.81,129.85,7103.0,125.2327,125.2617,125.1171,125.1556,7103.0
2017-04-18 12:20:00,129.83,129.97,129.82,129.96,7303.0,125.1364,125.2713,125.1267,125.2617,7303.0
2017-04-18 12:25:00,129.96,129.96,129.78,129.78,13727.0,125.2617,125.2617,125.0882,125.0882,13727.0
2017-04-18 12:30:00,129.79,129.84,129.76,129.77,8997.0,125.0978,125.146,125.0689,125.0785,8997.0
2017-04-18 12:35:00,129.74,129.83,129.68,129.8,8908.0,125.0496,125.1364,124.9918,125.1074,8908.0
2017-04-18 12:40:00,129.77,129.95,129.77,129.88,4649.0,125.0785,125.252,125.0785,125.1845,4649.0
2017-04-18 12:45:00,129.85,129.89,129.77,129.77,4201.0,125.1556,125.1942,125.0785,125.0785,4201.0
2017-04-18 12:50:00,129.79,129.91,129.75,129.75,7564.0,125.0978,125.2135,125.0592,125.0592,7564.0
2017-04-18 12:55:00,129.75,129.78,129.71,129.71,6102.0,125.0592,125.0882,125.0207,125.0207,6102.0
2017-04-18 13:00:00,129.71,129.71,129.54,129.6,8568.0,125.0207,125.0207,124.8568,124.9147,8568.0
2017-04-18 13:05:00,129.58,129.59,129.41,129.59,20772.0,124.8954,124.905,124.7315,124.905,20772.0
2017-04-18 13:10:00,129.54,129.67,129.53,129.66,5193.0,124.8568,124.9821,124.8472,124.9725,5193.0
2017-04-18 13:15:00,129.68,129.71,129.5,129.57,14212.0,124.9918,125.0207,124.8183,124.8858,14212.0
2017-04-18 13:20:00,129.55,129.67,129.55,129.65,2449.0,124.8665,124.9821,124.8665,124.9629,2449.0
2017-04-18 13:25:00,129.66,129.79,129.66,129.78,5179.0,124.9725,125.0978,124.9725,125.0882,5179.0
2017-04-18 13:30:00,129.78,129.88,129.78,129.84,4801.0,125.0882,125.1845,125.0882,125.146,4801.0
2017-04-18 13:35:00,129.89,129.89,129.8,129.83,4257.0,125.1942,125.1942,125.1074,125.1364,4257.0
2017-04-18 13:40:00,129.82,129.9,129.82,129.9,2501.0,125.1267,125.2038,125.1267,125.2038,2501.0
2017-04-18 13:45:00,129.91,129.93,129.88,129.91,1925.0,125.2135,125.2327,125.1845,125.2135,1925.0
2017-04-18 13:50:00,129.93,129.97,129.89,129.97,1213.0,125.2327,125.2713,125.1942,125.2713,1213.0
2017-04-18 13:55:00,129.93,130.01,129.93,130.01,2951.0,125.2327,125.3098,125.2327,125.3098,2951.0
2017-04-18 14:00:00,130.02,130.08,129.98,130.06,5380.0,125.3195,125.3773,125.2809,125.358,5380.0
2017-04-18 14:05:00,130.05,130.07,129.95,130.01,6371.0,125.3484,125.3677,125.252,125.3098,6371.0
2017-04-18 14:10:00,130.01,130.03,129.95,130.01,5886.0,125.3098,125.3291,125.252,125.3098,5886.0
2017-04-18 14:15:00,130.01,130.17,130.01,130.17,7003.0,125.3098,125.4641,125.3098,125.4641,7003.0
2017-04-18 14:20:00,130.22,130.3,130.21,130.26,14488.0,125.5123,125.5894,125.5026,125.5508,14488.0
2017-04-18 14:25:00,130.25,130.57,130.25,130.54,11160.0,125.5412,125.8496,125.5412,125.8207,11160.0
2017-04-18 14:30:00,130.53,130.57,130.44,130.54,14235.0,125.811,125.8496,125.7243,125.8207,14235.0
2017-04-18 14:35:00,130.53,130.64,130.53,130.58,9715.0,125.811,125.9171,125.811,125.8592,9715.0
2017-04-18 14:40:00,130.58,130.58,130.45,130.48,8535.0,125.8592,125.8592,125.7339,125.7629,8535.0
2017-04-18 14:45:00,130.47,130.56,130.45,130.53,13901.0,125.7532,125.84,125.7339,125.811,13901.0
2017-04-18 14:50:00,130.53,130.58,130.51,130.56,10505.0,125.811,125.8592,125.7918,125.84,10505.0
2017-04-18 14:55:00,130.57,130.63,130.54,130.63,14135.0,125.8496,125.9074,125.8207,125.9074,14135.0
2017-04-18 15:00:00,130.63,130.68,130.35,130.36,15324.0,125.9074,125.9556,125.6376,125.6472,15324.0
2017-04-18 15:05:00,130.36,130.39,130.31,130.38,11959.0,125.6472,125.6761,125.599,125.6665,11959.0
2017-04-18 15:10:00,130.38,130.39,130.28,130.3,8603.0,125.6665,125.6761,125.5701,125.5894,8603.0
2017-04-18 15:15:00,130.33,130.52,130.33,130.52,13730.0,125.6183,125.8014,125.6183,125.8014,13730.0
2017-04-18 15:20:00,130.53,130.55,130.39,130.53,15353.0,125.811,125.8303,125.6761,125.811,15353.0
2017-04-18 15:25:00,130.52,130.53,130.42,130.46,6654.0,125.8014,125.811,125.705,125.7436,6654.0
2017-04-18 15:30:00,130.45,130.52,130.44,130.49,9513.0,125.7339,125.8014,125.7243,125.7725,9513.0
2017-04-18 15:35:00,130.49,130.61,130.48,130.6,20859.0,125.7725,125.8882,125.7629,125.8785,20859.0
2017-04-18 15:40:00,130.59,130.64,130.47,130.47,19407.0,125.8689,125.9171,125.7532,125.7532,19407.0
2017-04-18 15:45:00,130.46,130.63,130.44,130.63,21472.0,125.7436,125.9074,125.7243,125.9074,21472.0
2017-04-18 15:50:00,130.64,130.67,130.59,130.63,29545.0,125.9171,125.946,125.8689,125.9074,29545.0
2017-04-18 15:55:00,130.63,130.65,130.44,130.47,40831.0,125.9074,125.9267,125.7243,125.7532,40831.0
2017-04-19 09:30:00,131.0,131.2,130.88,130.98,14117.0,126.2641,126.4568,126.1484,126.2448,14117.0
2017-04-19 09:35:00,130.95,131.01,130.8,130.91,18779.0,126.2159,126.2737,126.0713,126.1773,18779.0
2017-04-19 09:40:00,130.9,131.22,130.87,131.21,30255.0,126.1677,126.4761,126.1388,126.4665,30255.0
2017-04-19 09:45:00,131.3,131.3,130.86,130.86,5409.0,126.5532,126.5532,126.1291,126.1291,5409.0
2017-04-19 09:50:00,130.86,131.06,130.76,131.0,3406.0,126.1291,126.3219,126.0327,126.2641,3406.0
2017-04-19 09:55:00,131.01,131.23,131.01,131.13,1432.0,126.2737,126.4857,126.2737,126.3894,1432.0
2017-04-19 10:00:00,131.12,131.23,131.04,131.19,5028.0,126.3797,126.4857,126.3026,126.4472,5028.0
2017-04-19 10:05:00,131.21,131.21,131.06,131.12,3588.0,126.4665,126.4665,126.3219,126.3797,3588.0
2017-04-19 10:10:00,131.11,131.11,131.0,131.05,4200.0,126.3701,126.3701,126.2641,126.3123,4200.0
2017-04-19 10:15:00,131.04,131.19,131.01,131.12,4614.0,126.3026,126.4472,126.2737,126.3797,4614.0
2017-04-19 10:20:00,131.16,131.3,131.14,131.3,2918.0,126.4183,126.5532,126.399,126.5532,2918.0
2017-04-19 10:25:00,131.33,131.64,131.32,131.64,15411.0,126.5821,126.8809,126.5725,126.8809,15411.0
2017-04-19 10:30:00,131.65,131.7,131.56,131.7,14327.0,126.8906,126.9388,126.8038,126.9388,14327.0
2017-04-19 10:35:00,131.73,131.76,131.52,131.56,17527.0,126.9677,126.9966,126.7653,126.8038,17527.0
2017-04-19 10:40:00,131.54,131.76,131.54,131.72,15828.0,126.7845,126.9966,126.7845,126.958,15828.0
2017-04-19 10:45:00,131.7,131.73,131.53,131.53,8619.0,126.9388,126.9677,126.7749,126.7749,8619.0
2017-04-19 10:50:00,131.55,131.6,131.5,131.59,6344.0,126.7942,126.8424,126.746,126.8327,6344.0
2017-04-19 10:55:00,131.58,131.75,131.58,131.66,10100.0,126.8231,126.9869,126.8231,126.9002,10100.0
2017-04-19 11:00:00,131.67,131.76,131.62,131.68,7914.0,126.9098,126.9966,126.8616,126.9195,7914.0
2017-04-19 11:05:00,131.64,131.7,131.63,131.63,10107.0,126.8809,126.9388,126.8713,126.8713,10107.0
2017-04-19 11:10:00,131.62,131.68,131.54,131.68,12833.0,126.8616,126.9195,126.7845,126.9195,12833.0
2017-04-19 11:15:00,131.66,131.84,131.66,131.76,13680.0,126.9002,127.0737,126.9002,126.9966,13680.0
2017-04-19 11:20:00,131.79,131.8,131.66,131.8,15013.0,127.0255,127.0351,126.9002,127.0351,15013.0
2017-04-19 11:25:00,131.83,131.91,131.83,131.91,12501.0,127.0641,127.1412,127.0641,127.1412,12501.0
2017-04-19 11:30:00,131.92,131.99,131.88,131.92,11764.0,127.1508,127.2183,127.1122,127.1508,11764.0
2017-04-19 11:35:00,131.92,131.98,131.87,131.96,4365.0,127.1508,127.2086,127.1026,127.1894,4365.0
2017-04-19 11:40:00,131.97,132.1,131.95,132.1,25813.0,127.199,127.3243,127.1797,127.3243,25813.0
2017-04-19 11:45:00,132.09,132.14,132.08,132.11,14728.0,127.3147,127.3628,127.305,127.3339,14728.0
2017-04-19 11:50:00,132.11,132.19,132.0,132.0,4132.0,127.3339,127.411,127.2279,127.2279,4132.0
2017-04-19 11:55:00,131.96,131.96,131.8,131.83,9501.0,127.1894,127.1894,127.0351,127.0641,9501.0
2017-04-19 12:00:00,131.84,131.94,131.78,131.91,13496.0,127.0737,127.1701,127.0159,127.1412,13496.0
2017-04-19 12:05:00,131.92,131.92,131.8,131.84,14555.0,127.1508,127.1508,127.0351,127.0737,14555.0
2017-04-19 12:10:00,131.79,131.82,131.67,131.67,11356.0,127.0255,127.0544,126.9098,126.9098,11356.0
2017-04-19 12:15:00,131.67,131.67,131.53,131.6,16962.0,126.9098,126.9098,126.7749,126.8424,16962.0
2017-04-19 12:20:00,131.61,131.69,131.49,131.58,37186.0,126.852,126.9291,126.7363,126.8231,37186.0
2017-04-19 12:25:00,131.59,131.6,131.47,131.49,3600.0,126.8327,126.8424,126.7171,126.7363,3600.0
2017-04-19 12:30:00,131.48,131.64,131.48,131.62,6901.0,126.7267,126.8809,126.7267,126.8616,6901.0
2017-04-19 12:35:00,131.59,131.61,131.39,131.41,10794.0,126.8327,126.852,126.64,126.6592,10794.0
2017-04-19 12:40:00,131.44,131.49,131.38,131.38,5056.0,126.6882,126.7363,126.6303,126.6303,5056.0
2017-04-19 12:45:00,131.35,131.39,131.32,131.39,4342.0,126.6014,126.64,126.5725,126.64,4342.0
2017-04-19 12:50:00,131.38,131.38,131.29,131.38,4386.0,126.6303,126.6303,126.5436,126.6303,4386.0
2017-04-19 12:55:00,131.38,131.45,131.37,131.38,6890.0,126.6303,126.6978,126.6207,126.6303,6890.0
2017-04-19 13:00:00,131.39,131.42,131.27,131.31,9100.0,126.64,126.6689,126.5243,126.5629,9100.0
2017-04-19 13:05:00,131.28,131.31,131.23,131.26,7254.0,126.5339,126.5629,126.4857,126.5147,7254.0
2017-04-19 13:10:00,131.23,131.28,131.11,131.2,6800.0,126.4857,126.5339,126.3701,126.4568,6800.0
2017-04-19 13:15:00,131.18,131.36,131.18,131.35,6969.0,126.4376,126.611,126.4376,126.6014,6969.0
2017-04-19 13:20:00,131.36,131.48,131.36,131.44,9380.0,126.611,126.7267,126.611,126.6882,9380.0
2017-04-19 13:25:00,131.4,131.43,131.4,131.4,2200.0,126.6496,126.6785,126.6496,126.6496,2200.0
2017-04-19 13:30:00,131.39,131.47,131.35,131.39,6602.0,126.64,126.7171,126.6014,126.64,6602.0
2017-04-19 13:35:00,131.4,131.46,131.38,131.43,3900.0,126.6496,126.7074,126.6303,126.6785,3900.0
2017-04-19 13:40:00,131.44,131.46,131.38,131.44,6879.0,126.6882,126.7074,126.6303,126.6882,6879.0
2017-04-19 13:45:00,131.42,131.52,131.42,131.49,6015.0,126.6689,126.7653,126.6689,126.7363,6015.0
2017-04-19 13:50:00,131.48,131.57,131.48,131.56,5863.0,126.7267,126.8135,126.7267,126.8038,5863.0
2017-04-19 13:55:00,131.56,131.56,131.38,131.38,8352.0,126.8038,126.8038,126.6303,126.6303,8352.0
2017-04-19 14:00:00,131.4,131.48,131.39,131.4,6410.0,126.6496,126.7267,126.64,126.6496,6410.0
2017-04-19 14:05:00,131.39,131.39,131.32,131.36,4415.0,126.64,126.64,126.5725,126.611,4415.0
2017-04-19 14:10:00,131.36,131.37,131.31,131.31,3870.0,126.611,126.6207,126.5629,126.5629,3870.0
2017-04-19 14:15:00,131.3,131.3,131.1,131.18,5649.0,126.5532,126.5532,126.3604,126.4376,5649.0
2017-04-19 14:20:00,131.21,131.31,131.15,131.24,7184.0,126.4665,126.5629,126.4086,126.4954,7184.0
2017-04-19 14:25:00,131.23,131.39,131.23,131.38,4504.0,126.4857,126.64,126.4857,126.6303,4504.0
2017-04-19 14:30:00,131.36,131.37,131.27,131.35,6919.0,126.611,126.6207,126.5243,126.6014,6919.0
2017-04-19 14:35:00,131.34,131.39,131.32,131.32,3615.0,126.5918,126.64,126.5725,126.5725,3615.0
2017-04-19 14:40:00,131.35,131.39,131.3,131.34,8400.0,126.6014,126.64,126.5532,126.5918,8400.0
2017-04-19 14:45:00,131.35,131.38,131.16,131.18,3916.0,126.6014,126.6303,126.4183,126.4376,3916.0
2017-04-19 14:50:00,131.16,131.17,131.04,131.15,6500.0,126.4183,126.4279,126.3026,126.4086,6500.0
2017-04-19 14:55:00,131.17,131.22,131.15,131.2,3329.0,126.4279,126.4761,126.4086,126.4568,3329.0
2017-04-19 15:00:00,131.22,131.27,131.18,131.24,7336.0,126.4761,126.5243,126.4376,126.4954,7336.0
2017-04-19 15:05:00,131.23,131.25,131.16,131.21,9983.0,126.4857,126.505,126.4183,126.4665,9983.0
2017-04-19 15:10:00,131.2,131.22,131.15,131.15,4382.0,126.4568,126.4761,126.4086,126.4086,4382.0
2017-04-19 15:15:00,131.14,131.24,131.13,131.24,5081.0,126.399,126.4954,126.3894,126.4954,5081.0
2017-04-19 15:20:00,131.22,131.24,131.19,131.23,9877.0,126.4761,126.4954,126.4472,126.4857,9877.0
2017-04-19 15:25:00,131.22,131.22,131.07,131.08,6500.0,126.4761,126.4761,126.3315,126.3412,6500.0
2017-04-19 15:30:00,131.09,131.1,130.96,130.96,23205.0,126.3508,126.3604,126.2255,126.2255,23205.0
2017-04-19 15:35:00,130.96,130.99,130.88,130.99,19203.0,126.2255,126.2544,126.1484,126.2544,19203.0
2017-04-19 15:40:00,130.97,131.04,130.83,130.88,37535.0,126.2351,126.3026,126.1002,126.1484,37535.0
2017-04-19 15:45:00,130.87,130.89,130.78,130.8,17593.0,126.1388,126.158,126.052,126.0713,17593.0
2017-04-19 15:50:00,130.8,130.87,130.76,130.85,40914.0,126.0713,126.1388,126.0327,126.1195,40914.0
2017-04-19 15:55:00,130.85,130.99,130.84,130.95,52380.0,126.1195,126.2544,126.1098,126.2159,52380.0
2017-04-20 09:30:00,131.57,131.93,131.25,131.57,15286.0,126.8135,127.1604,126.505,126.8135,15286.0
2017-04-20 09:35:00,131.65,131.65,131.46,131.55,9647.0,126.8906,126.8906,126.7074,126.7942,9647.0
2017-04-20 09:40:00,131.59,131.63,131.39,131.51,7689.0,126.8327,126.8713,126.64,126.7556,7689.0
2017-04-20 09:45:00,131.47,131.51,131.25,131.25,11050.0,126.7171,126.7556,126.505,126.505,11050.0
2017-04-20 09:50:00,131.26,131.27,130.98,131.0,43617.0,126.5147,126.5243,126.2448,126.2641,43617.0
2017-04-20 09:55:00,131.01,131.06,130.72,130.9,37324.0,126.2737,126.3219,125.9942,126.1677,37324.0
2017-04-20 10:00:00,130.91,131.13,130.91,130.98,66645.0,126.1773,126.3894,126.1773,126.2448,66645.0
2017-04-20 10:05:00,130.98,131.38,130.96,131.28,18257.0,126.2448,126.6303,126.2255,126.5339,18257.0
2017-04-20 10:10:00,131.29,131.49,131.27,131.33,31890.0,126.5436,126.7363,126.5243,126.5821,31890.0
2017-04-20 10:15:00,131.31,131.45,131.27,131.38,15912.0,126.5629,126.6978,126.5243,126.6303,15912.0
2017-04-20 10:20:00,131.36,131.63,131.36,131.58,8780.0,126.611,126.8713,126.611,126.8231,8780.0
2017-04-20 10:25:00,131.62,131.7,131.58,131.64,5669.0,126.8616,126.9388,126.8231,126.8809,5669.0
2017-04-20 10:30:00,131.64,131.67,131.5,131.62,6726.0,126.8809,126.9098,126.746,126.8616,6726.0
2017-04-20 10:35:00,131.58,131.72,131.58,131.72,8638.0,126.8231,126.958,126.8231,126.958,8638.0
2017-04-20 10:40:00,131.7,131.89,131.69,131.83,6899.0,126.9388,127.1219,126.9291,127.0641,6899.0
2017-04-20 10:45:00,131.85,131.91,131.82,131.91,10122.0,127.0833,127.1412,127.0544,127.1412,10122.0
2017-04-20 10:50:00,131.93,131.93,131.79,131.8,16573.0,127.1604,127.1604,127.0255,127.0351,16573.0
2017-04-20 10:55:00,131.78,131.84,131.76,131.84,4941.0,127.0159,127.0737,126.9966,127.0737,4941.0
2017-04-20 11:00:00,131.83,131.85,131.67,131.68,9273.0,127.0641,127.0833,126.9098,126.9195,9273.0
2017-04-20 11:05:00,131.68,131.79,131.63,131.78,7676.0,126.9195,127.0255,126.8713,127.0159,7676.0
2017-04-20 11:10:00,131.79,131.81,131.71,131.76,7435.0,127.0255,127.0448,126.9484,126.9966,7435.0
2017-04-20 11:15:00,131.75,131.79,131.67,131.78,12086.0,126.9869,127.0255,126.9098,127.0159,12086.0
2017-04-20 11:20:00,131.78,131.8,131.71,131.72,10721.0,127.0159,127.0351,126.9484,126.958,10721.0
2017-04-20 11:25:00,131.73,131.74,131.68,131.7,3300.0,126.9677,126.9773,126.9195,126.9388,3300.0
2017-04-20 11:30:00,131.71,131.74,131.66,131.7,12405.0,126.9484,126.9773,126.9002,126.9388,12405.0
2017-04-20 11:35:00,131.71,131.76,131.67,131.68,5518.0,126.9484,126.9966,126.9098,126.9195,5518.0
2017-04-20 11:40:00,131.68,131.78,131.62,131.77,8488.0,126.9195,127.0159,126.8616,127.0062,8488.0
2017-04-20 11:45:00,131.77,131.93,131.76,131.86,23529.0,127.0062,127.1604,126.9966,127.093,23529.0
2017-04-20 11:50:00,131.89,131.9,131.84,131.86,4605.0,127.1219,127.1315,127.0737,127.093,4605.0
2017-04-20 11:55:00,131.89,131.93,131.85,131.88,10678.0,127.1219,127.1604,127.0833,127.1122,10678.0
2017-04-20 12:00:00,131.88,132.13,131.88,132.1,14356.0,127.1122,127.3532,127.1122,127.3243,14356.0
2017-04-20 12:05:00,132.15,132.24,132.12,132.2,10177.0,127.3725,127.4592,127.3436,127.4207,10177.0
2017-04-20 12:10:00,132.23,132.26,132.16,132.23,11418.0,127.4496,127.4785,127.3821,127.4496,11418.0
2017-04-20 12:15:00,132.24,132.26,132.19,132.25,7965.0,127.4592,127.4785,127.411,127.4689,7965.0
2017-04-20 12:20:00,132.24,132.33,132.22,132.26,10728.0,127.4592,127.546,127.44,127.4785,10728.0
2017-04-20 12:25:00,132.26,132.29,132.22,132.25,6721.0,127.4785,127.5074,127.44,127.4689,6721.0
2017-04-20 12:30:00,132.23,132.26,132.16,132.17,7245.0,127.4496,127.4785,127.3821,127.3918,7245.0
2017-04-20 12:35:00,132.17,132.32,132.15,132.27,12600.0,127.3918,127.5363,127.3725,127.4881,12600.0
2017-04-20 12:40:00,132.28,132.53,132.28,132.48,6288.0,127.4978,127.7387,127.4978,127.6906,6288.0
2017-04-20 12:45:00,132.46,132.57,132.45,132.55,5062.0,127.6713,127.7773,127.6616,127.758,5062.0
2017-04-20 12:50:00,132.55,132.59,132.5,132.59,6030.0,127.758,127.7966,127.7098,127.7966,6030.0
2017-04-20 12:55:00,132.59,132.6,132.46,132.47,6477.0,127.7966,127.8062,127.6713,127.6809,6477.0
2017-04-20 13:00:00,132.45,132.59,132.45,132.59,8980.0,127.6616,127.7966,127.6616,127.7966,8980.0
2017-04-20 13:05:00,132.58,132.61,132.57,132.57,6024.0,127.7869,127.8159,127.7773,127.7773,6024.0
2017-04-20 13:10:00,132.59,132.72,132.57,132.69,8445.0,127.7966,127.9219,127.7773,127.893,8445.0
2017-04-20 13:15:00,132.69,132.69,132.47,132.55,8796.0,127.893,127.893,127.6809,127.758,8796.0
2017-04-20 13:20:00,132.54,132.65,132.54,132.59,5301.0,127.7484,127.8544,127.7484,127.7966,5301.0
2017-04-20 13:25:00,132.58,132.72,132.57,132.62,9484.0,127.7869,127.9219,127.7773,127.8255,9484.0
2017-04-20 13:30:00,132.63,132.68,132.62,132.64,3500.0,127.8351,127.8833,127.8255,127.8448,3500.0
2017-04-20 13:35:00,132.62,132.65,132.52,132.57,6767.0,127.8255,127.8544,127.7291,127.7773,6767.0
2017-04-20 13:40:00,132.58,132.6,132.52,132.52,6609.0,127.7869,127.8062,127.7291,127.7291,6609.0
2017-04-20 13:45:00,132.5,132.7,132.5,132.62,8504.0,127.7098,127.9026,127.7098,127.8255,8504.0
2017-04-20 13:50:00,132.62,132.73,132.62,132.68,6642.0,127.8255,127.9315,127.8255,127.8833,6642.0
2017-04-20 13:55:00,132.7,132.76,132.64,132.65,7100.0,127.9026,127.9604,127.8448,127.8544,7100.0
2017-04-20 14:00:00,132.66,132.7,132.57,132.61,9404.0,127.864,127.9026,127.7773,127.8159,9404.0
2017-04-20 14:05:00,132.62,132.65,132.49,132.52,6478.0,127.8255,127.8544,127.7002,127.7291,6478.0
2017-04-20 14:10:00,132.51,132.52,132.4,132.4,7643.0,127.7195,127.7291,127.6134,127.6134,7643.0
2017-04-20 14:15:00,132.42,132.49,132.37,132.37,7869.0,127.6327,127.7002,127.5845,127.5845,7869.0
2017-04-20 14:20:00,132.4,132.5,132.4,132.5,8216.0,127.6134,127.7098,127.6134,127.7098,8216.0
2017-04-20 14:25:00,132.45,132.54,132.44,132.47,8811.0,127.6616,127.7484,127.652,127.6809,8811.0
2017-04-20 14:30:00,132.45,132.45,132.37,132.43,10006.0,127.6616,127.6616,127.5845,127.6424,10006.0
2017-04-20 14:35:00,132.44,132.45,132.38,132.39,6488.0,127.652,127.6616,127.5942,127.6038,6488.0
2017-04-20 14:40:00,132.4,132.5,132.4,132.44,12281.0,127.6134,127.7098,127.6134,127.652,12281.0
2017-04-20 14:45:00,132.47,132.47,132.4,132.43,8635.0,127.6809,127.6809,127.6134,127.6424,8635.0
2017-04-20 14:50:00,132.42,132.43,132.36,132.37,8311.0,127.6327,127.6424,127.5749,127.5845,8311.0
2017-04-20 14:55:00,132.37,132.46,132.3,132.44,17589.0,127.5845,127.6713,127.5171,127.652,17589.0
2017-04-20 15:00:00,132.43,132.48,132.4,132.45,6300.0,127.6424,127.6906,127.6134,127.6616,6300.0
2017-04-20 15:05:00,132.45,132.48,132.43,132.43,7631.0,127.6616,127.6906,127.6424,127.6424,7631.0
2017-04-20 15:10:00,132.43,132.48,132.43,132.44,6015.0,127.6424,127.6906,127.6424,127.652,6015.0
2017-04-20 15:15:00,132.46,132.51,132.34,132.34,20425.0,127.6713,127.7195,127.5556,127.5556,20425.0
2017-04-20 15:20:00,132.33,132.33,132.19,132.21,15004.0,127.546,127.546,127.411,127.4303,15004.0
2017-04-20 15:25:00,132.23,132.35,132.23,132.26,12615.0,127.4496,127.5653,127.4496,127.4785,12615.0
2017-04-20 15:30:00,132.27,132.29,132.15,132.15,26993.0,127.4881,127.5074,127.3725,127.3725,26993.0
2017-04-20 15:35:00,132.15,132.15,132.07,132.11,27585.0,127.3725,127.3725,127.2954,127.3339,27585.0
2017-04-20 15:40:00,132.11,132.14,132.04,132.04,27534.0,127.3339,127.3628,127.2665,127.2665,27534.0
2017-04-20 15:45:00,132.03,132.08,131.93,131.96,37164.0,127.2568,127.305,127.1604,127.1894,37164.0
2017-04-20 15:50:00,131.97,132.12,131.95,132.03,43078.0,127.199,127.3436,127.1797,127.2568,43078.0
2017-04-20 15:55:00,132.03,132.07,131.85,131.91,68279.0,127.2568,127.2954,127.0833,127.1412,68279.0
2017-04-21 09:30:00,132.04,132.37,131.89,132.04,52079.0,127.2665,127.5845,127.1219,127.2665,52079.0
2017-04-21 09:35:00,132.02,132.07,131.81,131.87,47400.0,127.2472,127.2954,127.0448,127.1026,47400.0
2017-04-21 09:40:00,131.86,131.94,131.72,131.81,25868.0,127.093,127.1701,126.958,127.0448,25868.0
2017-04-21 09:45:00,131.84,131.84,131.63,131.79,12683.0,127.0737,127.0737,126.8713,127.0255,12683.0
2017-04-21 09:50:00,131.83,131.92,131.79,131.86,19200.0,127.0641,127.1508,127.0255,127.093,19200.0
2017-04-21 09:55:00,131.9,131.9,131.64,131.68,34420.0,127.1315,127.1315,126.8809,126.9195,34420.0
2017-04-21 10:00:00,131.68,131.79,131.52,131.65,12721.0,126.9195,127.0255,126.7653,126.8906,12721.0
2017-04-21 10:05:00,131.67,131.8,131.54,131.79,13774.0,126.9098,127.0351,126.7845,127.0255,13774.0
2017-04-21 10:10:00,131.81,131.86,131.65,131.83,28961.0,127.0448,127.093,126.8906,127.0641,28961.0
2017-04-21 10:15:00,131.79,131.83,131.67,131.69,5676.0,127.0255,127.0641,126.9098,126.9291,5676.0
2017-04-21 10:20:00,131.71,131.9,131.71,131.89,5022.0,126.9484,127.1315,126.9484,127.1219,5022.0
2017-04-21 10:25:00,131.91,131.93,131.85,131.85,5045.0,127.1412,127.1604,127.0833,127.0833,5045.0
2017-04-21 10:30:00,131.86,131.92,131.68,131.71,9827.0,127.093,127.1508,126.9195,126.9484,9827.0
2017-04-21 10:35:00,131.71,131.71,131.55,131.55,8429.0,126.9484,126.9484,126.7942,126.7942,8429.0
2017-04-21 10:40:00,131.58,131.7,131.55,131.7,11785.0,126.8231,126.9388,126.7942,126.9388,11785.0
2017-04-21 10:45:00,131.69,131.77,131.69,131.72,5547.0,126.9291,127.0062,126.9291,126.958,5547.0
2017-04-21 10:50:00,131.74,131.8,131.72,131.72,6911.0,126.9773,127.0351,126.958,126.958,6911.0
2017-04-21 10:55:00,131.73,131.73,131.58,131.67,9607.0,126.9677,126.9677,126.8231,126.9098,9607.0
2017-04-21 11:00:00,131.7,131.76,131.65,131.7,13517.0,126.9388,126.9966,126.8906,126.9388,13517.0
2017-04-21 11:05:00,131.72,131.8,131.7,131.7,15916.0,126.958,127.0351,126.9388,126.9388,15916.0
2017-04-21 11:10:00,131.73,131.78,131.57,131.58,21012.0,126.9677,127.0159,126.8135,126.8231,21012.0
2017-04-21 11:15:00,131.63,131.71,131.51,131.7,16082.0,126.8713,126.9484,126.7556,126.9388,16082.0
2017-04-21 11:20:00,131.7,131.77,131.68,131.77,5000.0,126.9388,127.0062,126.9195,127.0062,5000.0
2017-04-21 11:25:00,131.75,131.92,131.74,131.85,8495.0,126.9869,127.1508,126.9773,127.0833,8495.0
2017-04-21 11:30:00,131.86,131.88,131.82,131.85,6092.0,127.093,127.1122,127.0544,127.0833,6092.0
2017-04-21 11:35:00,131.84,131.87,131.83,131.85,6386.0,127.0737,127.1026,127.0641,127.0833,6386.0
2017-04-21 11:40:00,131.9,131.92,131.78,131.86,4275.0,127.1315,127.1508,127.0159,127.093,4275.0
2017-04-21 11:45:00,131.88,131.88,131.79,131.79,7744.0,127.1122,127.1122,127.0255,127.0255,7744.0
2017-04-21 11:50:00,131.78,131.96,131.78,131.93,7662.0,127.0159,127.1894,127.0159,127.1604,7662.0
2017-04-21 11:55:00,131.94,131.99,131.88,131.91,7731.0,127.1701,127.2183,127.1122,127.1412,7731.0
2017-04-21 12:00:00,131.91,131.93,131.88,131.88,7194.0,127.1412,127.1604,127.1122,127.1122,7194.0
2017-04-21 12:05:00,131.88,131.96,131.83,131.94,6000.0,127.1122,127.1894,127.0641,127.1701,6000.0
2017-04-21 12:10:00,131.9,131.92,131.82,131.86,5102.0,127.1315,127.1508,127.0544,127.093,5102.0
2017-04-21 12:15:00,131.83,131.95,131.82,131.92,228425.0,127.0641,127.1797,127.0544,127.1508,228425.0
2017-04-21 12:20:00,131.93,131.95,131.84,131.84,6364.0,127.1604,127.1797,127.0737,127.0737,6364.0
2017-04-21 12:25:00,131.84,132.0,131.84,131.89,9074.0,127.0737,127.2279,127.0737,127.1219,9074.0
2017-04-21 12:30:00,131.88,132.06,131.87,132.04,6710.0,127.1122,127.2857,127.1026,127.2665,6710.0
2017-04-21 12:35:00,132.02,132.02,131.94,131.94,5367.0,127.2472,127.2472,127.1701,127.1701,5367.0
2017-04-21 12:40:00,131.94,132.0,131.93,132.0,5612.0,127.1701,127.2279,127.1604,127.2279,5612.0
2017-04-21 12:45:00,131.97,131.97,131.86,131.91,7800.0,127.199,127.199,127.093,127.1412,7800.0
2017-04-21 12:50:00,131.92,131.93,131.85,131.91,9135.0,127.1508,127.1604,127.0833,127.1412,9135.0
2017-04-21 12:55:00,131.91,131.93,131.79,131.83,9973.0,127.1412,127.1604,127.0255,127.0641,9973.0
2017-04-21 13:00:00,131.85,131.89,131.78,131.81,10838.0,127.0833,127.1219,127.0159,127.0448,10838.0
2017-04-21 13:05:00,131.83,131.9,131.83,131.9,9800.0,127.0641,127.1315,127.0641,127.1315,9800.0
2017-04-21 13:10:00,131.9,131.93,131.66,131.68,38254.0,127.1315,127.1604,126.9002,126.9195,38254.0
2017-04-21 13:15:00,131.68,131.79,131.66,131.71,21898.0,126.9195,127.0255,126.9002,126.9484,21898.0
2017-04-21 13:20:00,131.7,131.75,131.66,131.75,10125.0,126.9388,126.9869,126.9002,126.9869,10125.0
2017-04-21 13:25:00,131.73,131.78,131.72,131.74,11300.0,126.9677,127.0159,126.958,126.9773,11300.0
2017-04-21 13:30:00,131.75,131.77,131.63,131.69,27874.0,126.9869,127.0062,126.8713,126.9291,27874.0
2017-04-21 13:35:00,131.65,131.67,131.52,131.52,8253.0,126.8906,126.9098,126.7653,126.7653,8253.0
2017-04-21 13:40:00,131.51,131.56,131.48,131.56,12449.0,126.7556,126.8038,126.7267,126.8038,12449.0
2017-04-21 13:45:00,131.57,131.68,131.56,131.61,10390.0,126.8135,126.9195,126.8038,126.852,10390.0
2017-04-21 13:50:00,131.61,131.69,131.61,131.66,7490.0,126.852,126.9291,126.852,126.9002,7490.0
2017-04-21 13:55:00,131.66,131.88,131.66,131.72,10025.0,126.9002,127.1122,126.9002,126.958,10025.0
2017-04-21 14:00:00,131.71,131.77,131.69,131.75,6301.0,126.9484,127.0062,126.9291,126.9869,6301.0
2017-04-21 14:05:00,131.76,131.76,131.69,131.73,4984.0,126.9966,126.9966,126.9291,126.9677,4984.0
2017-04-21 14:10:00,131.74,131.82,131.74,131.82,5893.0,126.9773,127.0544,126.9773,127.0544,5893.0
2017-04-21 14:15:00,131.81,131.81,131.72,131.72,3594.0,127.0448,127.0448,126.958,126.958,3594.0
2017-04-21 14:20:00,131.73,131.79,131.7,131.74,5708.0,126.9677,127.0255,126.9388,126.9773,5708.0
2017-04-21 14:25:00,131.74,131.8,131.74,131.77,4051.0,126.9773,127.0351,126.9773,127.0062,4051.0
2017-04-21 14:30:00,131.77,131.85,131.76,131.85,6762.0,127.0062,127.0833,126.9966,127.0833,6762.0
2017-04-21 14:35:00,131.82,131.82,131.77,131.79,3900.0,127.0544,127.0544,127.0062,127.0255,3900.0
2017-04-21 14:40:00,131.78,131.81,131.74,131.76,6148.0,127.0159,127.0448,126.9773,126.9966,6148.0
2017-04-21 14:45:00,131.75,131.83,131.73,131.74,3900.0,126.9869,127.0641,126.9677,126.9773,3900.0
2017-04-21 14:50:00,131.73,131.8,131.73,131.8,5994.0,126.9677,127.0351,126.9677,127.0351,5994.0
2017-04-21 14:55:00,131.78,131.87,131.77,131.8,5494.0,127.0159,127.1026,127.0062,127.0351,5494.0
2017-04-21 15:00:00,131.79,131.85,131.74,131.78,4817.0,127.0255,127.0833,126.9773,127.0159,4817.0
2017-04-21 15:05:00,131.78,131.84,131.76,131.81,11035.0,127.0159,127.0737,126.9966,127.0448,11035.0
2017-04-21 15:10:00,131.8,131.9,131.79,131.88,10850.0,127.0351,127.1315,127.0255,127.1122,10850.0
2017-04-21 15:15:00,131.86,131.97,131.82,131.96,21544.0,127.093,127.199,127.0544,127.1894,21544.0
2017-04-21 15:20:00,131.96,132.0,131.94,131.96,9775.0,127.1894,127.2279,127.1701,127.1894,9775.0
2017-04-21 15:25:00,131.96,132.03,131.95,132.01,21366.0,127.1894,127.2568,127.1797,127.2375,21366.0
2017-04-21 15:30:00,132.01,132.02,131.89,131.97,27925.0,127.2375,127.2472,127.1219,127.199,27925.0
2017-04-21 15:35:00,131.95,132.0,131.94,131.96,19126.0,127.1797,127.2279,127.1701,127.1894,19126.0
2017-04-21 15:40:00,131.96,132.05,131.95,131.98,34194.0,127.1894,127.2761,127.1797,127.2086,34194.0
2017-04-21 15:45:00,131.97,132.02,131.97,132.0,21854.0,127.199,127.2472,127.199,127.2279,21854.0
2017-04-21 15:50:00,131.99,132.0,131.93,132.0,34524.0,127.2183,127.2279,127.1604,127.2279,34524.0
2017-04-21 15:55:00,131.98,132.02,131.94,131.98,56475.0,127.2086,127.2472,127.1701,127.2086,56475.0
2017-04-24 09:30:00,133.02,133.9,133.02,133.34,42646.0,128.211,129.0592,128.211,128.5195,42646.0
2017-04-24 09:35:00,133.34,133.74,133.23,133.71,20374.0,128.5195,128.905,128.4134,128.8761,20374.0
2017-04-24 09:40:00,133.75,134.22,133.64,134.02,25207.0,128.9146,129.3676,128.8086,129.1749,25207.0
2017-04-24 09:45:00,134.02,134.35,133.93,134.35,25608.0,129.1749,129.4929,129.0881,129.4929,25608.0
2017-04-24 09:50:00,134.35,134.48,134.27,134.37,51626.0,129.4929,129.6182,129.4158,129.5122,51626.0
2017-04-24 09:55:00,134.35,134.68,134.21,134.61,34056.0,129.4929,129.811,129.358,129.7435,34056.0
2017-04-24 10:00:00,134.61,134.69,134.46,134.58,44863.0,129.7435,129.8207,129.599,129.7146,44863.0
2017-04-24 10:05:00,134.55,134.61,134.28,134.31,40830.0,129.6857,129.7435,129.4255,129.4544,40830.0
2017-04-24 10:10:00,134.31,134.32,134.03,134.25,31184.0,129.4544,129.464,129.1845,129.3966,31184.0
2017-04-24 10:15:00,134.21,134.49,134.12,134.3,46647.0,129.358,129.6279,129.2713,129.4448,46647.0
2017-04-24 10:20:00,134.34,134.51,134.27,134.49,26556.0,129.4833,129.6472,129.4158,129.6279,26556.0
2017-04-24 10:25:00,134.5,134.55,134.41,134.55,7745.0,129.6375,129.6857,129.5508,129.6857,7745.0
2017-04-24 10:30:00,134.53,134.6,134.41,134.44,27328.0,129.6664,129.7339,129.5508,129.5797,27328.0
2017-04-24 10:35:00,134.39,134.56,134.36,134.44,24435.0,129.5315,129.6954,129.5026,129.5797,24435.0
2017-04-24 10:40:00,134.44,134.57,134.41,134.5,27725.0,129.5797,129.705,129.5508,129.6375,27725.0
2017-04-24 10:45:00,134.53,134.55,134.41,134.41,34099.0,129.6664,129.6857,129.5508,129.5508,34099.0
2017-04-24 10:50:00,134.41,134.47,134.31,134.46,52128.0,129.5508,129.6086,129.4544,129.599,52128.0
2017-04-24 10:55:00,134.46,134.76,134.45,134.68,91986.0,129.599,129.8881,129.5893,129.811,91986.0
2017-04-24 11:00:00,134.7,134.7,134.0,134.01,31054.0,129.8303,129.8303,129.1556,129.1652,31054.0
2017-04-24 11:05:00,133.99,134.2,133.98,134.11,35364.0,129.146,129.3484,129.1363,129.2616,35364.0
2017-04-24 11:10:00,134.14,134.23,134.08,134.14,12276.0,129.2905,129.3773,129.2327,129.2905,12276.0
2017-04-24 11:15:00,134.12,134.31,134.11,134.14,19520.0,129.2713,129.4544,129.2616,129.2905,19520.0
2017-04-24 11:20:00,134.13,134.22,134.09,134.2,17188.0,129.2809,129.3676,129.2423,129.3484,17188.0
2017-04-24 11:25:00,134.2,134.2,134.07,134.13,20238.0,129.3484,129.3484,129.2231,129.2809,20238.0
2017-04-24 11:30:00,134.12,134.2,134.04,134.18,35039.0,129.2713,129.3484,129.1942,129.3291,35039.0
2017-04-24 11:35:00,134.18,134.24,134.11,134.15,26328.0,129.3291,129.3869,129.2616,129.3002,26328.0
2017-04-24 11:40:00,134.14,134.23,134.07,134.23,12801.0,129.2905,129.3773,129.2231,129.3773,12801.0
2017-04-24 11:45:00,134.23,134.29,134.17,134.27,4854.0,129.3773,129.4351,129.3195,129.4158,4854.0
2017-04-24 11:50:00,134.28,134.32,134.17,134.18,6262.0,129.4255,129.464,129.3195,129.3291,6262.0
2017-04-24 11:55:00,134.16,134.22,134.1,134.13,9783.0,129.3098,129.3676,129.252,129.2809,9783.0
2017-04-24 12:00:00,134.14,134.27,134.14,134.26,12289.0,129.2905,129.4158,129.2905,129.4062,12289.0
2017-04-24 12:05:00,134.25,134.27,134.2,134.27,3849.0,129.3966,129.4158,129.3484,129.4158,3849.0
2017-04-24 12:10:00,134.29,134.42,134.29,134.37,15350.0,129.4351,129.5604,129.4351,129.5122,15350.0
2017-04-24 12:15:00,134.37,134.41,134.32,134.39,16379.0,129.5122,129.5508,129.464,129.5315,16379.0
2017-04-24 12:20:00,134.4,134.56,134.4,134.56,6324.0,129.5411,129.6954,129.5411,129.6954,6324.0
2017-04-24 12:25:00,134.55,134.69,134.51,134.69,8079.0,129.6857,129.8207,129.6472,129.8207,8079.0
2017-04-24 12:30:00,134.69,134.73,134.67,134.69,9208.0,129.8207,129.8592,129.8014,129.8207,9208.0
2017-04-24 12:35:00,134.68,134.7,134.59,134.69,20101.0,129.811,129.8303,129.7243,129.8207,20101.0
2017-04-24 12:40:00,134.66,134.66,134.61,134.62,5500.0,129.7917,129.7917,129.7435,129.7532,5500.0
2017-04-24 12:45:00,134.62,134.62,134.53,134.61,10159.0,129.7532,129.7532,129.6664,129.7435,10159.0
2017-04-24 12:50:00,134.6,134.63,134.57,134.62,9900.0,129.7339,129.7628,129.705,129.7532,9900.0
2017-04-24 12:55:00,134.62,134.63,134.5,134.59,9747.0,129.7532,129.7628,129.6375,129.7243,9747.0
2017-04-24 13:00:00,134.6,134.61,134.48,134.48,6201.0,129.7339,129.7435,129.6182,129.6182,6201.0
2017-04-24 13:05:00,134.49,134.57,134.49,134.54,10938.0,129.6279,129.705,129.6279,129.6761,10938.0
2017-04-24 13:10:00,134.52,134.59,134.51,134.56,11642.0,129.6568,129.7243,129.6472,129.6954,11642.0
2017-04-24 13:15:00,134.56,134.6,134.54,134.59,8894.0,129.6954,129.7339,129.6761,129.7243,8894.0
2017-04-24 13:20:00,134.59,134.62,134.5,134.57,12498.0,129.7243,129.7532,129.6375,129.705,12498.0
2017-04-24 13:25:00,134.57,134.65,134.56,134.59,7069.0,129.705,129.7821,129.6954,129.7243,7069.0
2017-04-24 13:30:00,134.6,134.72,134.58,134.72,8485.0,129.7339,129.8496,129.7146,129.8496,8485.0
2017-04-24 13:35:00,134.73,134.77,134.65,134.7,11228.0,129.8592,129.8978,129.7821,129.8303,11228.0
2017-04-24 13:40:00,134.7,134.7,134.63,134.63,40387.0,129.8303,129.8303,129.7628,129.7628,40387.0
2017-04-24 13:45:00,134.64,134.68,134.6,134.68,5156.0,129.7725,129.811,129.7339,129.811,5156.0
2017-04-24 13:50:00,134.69,134.7,134.63,134.7,8709.0,129.8207,129.8303,129.7628,129.8303,8709.0
2017-04-24 13:55:00,134.7,134.71,134.65,134.7,4501.0,129.8303,129.8399,129.7821,129.8303,4501.0
2017-04-24 14:00:00,134.7,134.71,134.65,134.67,5534.0,129.8303,129.8399,129.7821,129.8014,5534.0
2017-04-24 14:05:00,134.68,134.73,134.65,134.67,15989.0,129.811,129.8592,129.7821,129.8014,15989.0
2017-04-24 14:10:00,134.69,134.7,134.6,134.67,6310.0,129.8207,129.8303,129.7339,129.8014,6310.0
2017-04-24 14:15:00,134.68,134.87,134.68,134.85,14354.0,129.811,129.9941,129.811,129.9749,14354.0
2017-04-24 14:20:00,134.86,134.86,134.82,134.84,10747.0,129.9845,129.9845,129.946,129.9652,10747.0
2017-04-24 14:25:00,134.83,134.87,134.73,134.76,7469.0,129.9556,129.9941,129.8592,129.8881,7469.0
2017-04-24 14:30:00,134.73,134.73,134.57,134.57,11837.0,129.8592,129.8592,129.705,129.705,11837.0
2017-04-24 14:35:00,134.56,134.65,134.47,134.64,13295.0,129.6954,129.7821,129.6086,129.7725,13295.0
2017-04-24 14:40:00,134.66,134.71,134.59,134.59,10097.0,129.7917,129.8399,129.7243,129.7243,10097.0
2017-04-24 14:45:00,134.6,134.6,134.5,134.55,14634.0,129.7339,129.7339,129.6375,129.6857,14634.0
2017-04-24 14:50:00,134.53,134.59,134.47,134.49,13345.0,129.6664,129.7243,129.6086,129.6279,13345.0
2017-04-24 14:55:00,134.5,134.52,134.44,134.47,15684.0,129.6375,129.6568,129.5797,129.6086,15684.0
2017-04-24 15:00:00,134.46,134.57,134.4,134.57,15433.0,129.599,129.705,129.5411,129.705,15433.0
2017-04-24 15:05:00,134.58,134.62,134.55,134.57,13250.0,129.7146,129.7532,129.6857,129.705,13250.0
2017-04-24 15:10:00,134.57,134.57,134.47,134.5,10561.0,129.705,129.705,129.6086,129.6375,10561.0
2017-04-24 15:15:00,134.5,134.51,134.42,134.43,13187.0,129.6375,129.6472,129.5604,129.5701,13187.0
2017-04-24 15:20:00,134.42,134.61,134.42,134.52,43150.0,129.5604,129.7435,129.5604,129.6568,43150.0
2017-04-24 15:25:00,134.51,134.71,134.5,134.66,45183.0,129.6472,129.8399,129.6375,129.7917,45183.0
2017-04-24 15:30:00,134.65,134.73,134.57,134.58,38348.0,129.7821,129.8592,129.705,129.7146,38348.0
2017-04-24 15:35:00,134.58,134.58,134.5,134.53,22049.0,129.7146,129.7146,129.6375,129.6664,22049.0
2017-04-24 15:40:00,134.53,134.54,134.42,134.45,22403.0,129.6664,129.6761,129.5604,129.5893,22403.0
2017-04-24 15:45:00,134.45,134.46,134.27,134.38,43237.0,129.5893,129.599,129.4158,129.5219,43237.0
2017-04-24 15:50:00,134.38,134.39,134.13,134.14,61297.0,129.5219,129.5315,129.2809,129.2905,61297.0
2017-04-24 15:55:00,134.14,134.22,134.08,134.14,134374.0,129.2905,129.3676,129.2327,129.2905,134374.0
2017-04-25 09:30:00,134.83,134.86,134.58,134.77,44973.0,129.9556,129.9845,129.7146,129.8978,44973.0
2017-04-25 09:35:00,134.9,134.9,134.52,134.62,27868.0,130.0231,130.0231,129.6568,129.7532,27868.0
2017-04-25 09:40:00,134.62,134.77,134.54,134.73,31805.0,129.7532,129.8978,129.6761,129.8592,31805.0
2017-04-25 09:45:00,134.7,134.9,134.7,134.84,27640.0,129.8303,130.0231,129.8303,129.9652,27640.0
2017-04-25 09:50:00,134.88,134.88,134.66,134.67,36656.0,130.0038,130.0038,129.7917,129.8014,36656.0
2017-04-25 09:55:00,134.7,134.75,134.65,134.65,13264.0,129.8303,129.8785,129.7821,129.7821,13264.0
2017-04-25 10:00:00,134.65,134.75,134.63,134.71,8000.0,129.7821,129.8785,129.7628,129.8399,8000.0
2017-04-25 10:05:00,134.68,134.72,134.65,134.67,8880.0,129.811,129.8496,129.7821,129.8014,8880.0
2017-04-25 10:10:00,134.65,134.72,134.6,134.65,19269.0,129.7821,129.8496,129.7339,129.7821,19269.0
2017-04-25 10:15:00,134.68,134.68,134.51,134.59,11919.0,129.811,129.811,129.6472,129.7243,11919.0
2017-04-25 10:20:00,134.58,134.83,134.55,134.79,57499.0,129.7146,129.9556,129.6857,129.917,57499.0
2017-04-25 10:25:00,134.81,134.97,134.81,134.92,15852.0,129.9363,130.0905,129.9363,130.0423,15852.0
2017-04-25 10:30:00,134.93,134.95,134.85,134.85,10418.0,130.052,130.0713,129.9749,129.9749,10418.0
2017-04-25 10:35:00,134.84,134.96,134.84,134.91,12581.0,129.9652,130.0809,129.9652,130.0327,12581.0
2017-04-25 10:40:00,134.94,134.94,134.77,134.82,10075.0,130.0616,130.0616,129.8978,129.946,10075.0
2017-04-25 10:45:00,134.82,134.86,134.8,134.82,8483.0,129.946,129.9845,129.9267,129.946,8483.0
2017-04-25 10:50:00,134.8,134.87,134.8,134.84,14550.0,129.9267,129.9941,129.9267,129.9652,14550.0
2017-04-25 10:55:00,134.85,134.94,134.84,134.94,5161.0,129.9749,130.0616,129.9652,130.0616,5161.0
2017-04-25 11:00:00,134.93,134.96,134.9,134.96,8268.0,130.052,130.0809,130.0231,130.0809,8268.0
2017-04-25 11:05:00,134.96,135.34,134.93,135.24,56070.0,130.0809,130.4472,130.052,130.3508,56070.0
2017-04-25 11:10:00,135.25,135.33,135.21,135.28,5054.0,130.3604,130.4375,130.3219,130.3893,5054.0
2017-04-25 11:15:00,135.27,135.3,135.19,135.27,7522.0,130.3797,130.4086,130.3026,130.3797,7522.0
2017-04-25 11:20:00,135.26,135.31,135.13,135.28,7129.0,130.37,130.4182,130.2447,130.3893,7129.0
2017-04-25 11:25:00,135.32,135.32,135.18,135.27,10203.0,130.4279,130.4279,130.2929,130.3797,10203.0
2017-04-25 11:30:00,135.3,135.4,135.27,135.38,7332.0,130.4086,130.505,130.3797,130.4857,7332.0
2017-04-25 11:35:00,135.39,135.39,135.23,135.25,7163.0,130.4954,130.4954,130.3411,130.3604,7163.0
2017-04-25 11:40:00,135.24,135.27,135.21,135.27,7193.0,130.3508,130.3797,130.3219,130.3797,7193.0
2017-04-25 11:45:00,135.27,135.27,135.22,135.27,7762.0,130.3797,130.3797,130.3315,130.3797,7762.0
2017-04-25 11:50:00,135.27,135.42,135.25,135.41,11610.0,130.3797,130.5243,130.3604,130.5146,11610.0
2017-04-25 11:55:00,135.42,135.49,135.41,135.49,7519.0,130.5243,130.5917,130.5146,130.5917,7519.0
2017-04-25 12:00:00,135.48,135.49,135.44,135.45,7800.0,130.5821,130.5917,130.5435,130.5532,7800.0
2017-04-25 12:05:00,135.44,135.57,135.42,135.57,11271.0,130.5435,130.6688,130.5243,130.6688,11271.0
2017-04-25 12:10:00,135.58,135.61,135.56,135.59,9246.0,130.6785,130.7074,130.6592,130.6881,9246.0
2017-04-25 12:15:00,135.57,135.74,135.57,135.72,7102.0,130.6688,130.8327,130.6688,130.8134,7102.0
2017-04-25 12:20:00,135.72,135.91,135.68,135.9,24616.0,130.8134,130.9966,130.7749,130.9869,24616.0
2017-04-25 12:25:00,135.89,135.95,135.6,135.66,23621.0,130.9773,131.0351,130.6978,130.7556,23621.0
2017-04-25 12:30:00,135.66,135.71,135.61,135.69,11370.0,130.7556,130.8038,130.7074,130.7845,11370.0
2017-04-25 12:35:00,135.68,135.84,135.68,135.71,10439.0,130.7749,130.9291,130.7749,130.8038,10439.0
2017-04-25 12:40:00,135.74,135.76,135.7,135.75,8576.0,130.8327,130.852,130.7941,130.8423,8576.0
2017-04-25 12:45:00,135.77,135.92,135.75,135.87,11750.0,130.8616,131.0062,130.8423,130.958,11750.0
2017-04-25 12:50:00,135.86,135.91,135.82,135.82,13819.0,130.9484,130.9966,130.9098,130.9098,13819.0
2017-04-25 12:55:00,135.82,135.89,135.73,135.74,8375.0,130.9098,130.9773,130.8231,130.8327,8375.0
2017-04-25 13:00:00,135.75,135.87,135.74,135.85,8613.0,130.8423,130.958,130.8327,130.9387,8613.0
2017-04-25 13:05:00,135.9,135.98,135.79,135.84,15032.0,130.9869,131.064,130.8809,130.9291,15032.0
2017-04-25 13:10:00,135.83,135.85,135.65,135.68,7079.0,130.9194,130.9387,130.746,130.7749,7079.0
2017-04-25 13:15:00,135.68,135.77,135.66,135.75,10242.0,130.7749,130.8616,130.7556,130.8423,10242.0
2017-04-25 13:20:00,135.77,135.77,135.69,135.73,12631.0,130.8616,130.8616,130.7845,130.8231,12631.0
2017-04-25 13:25:00,135.72,135.78,135.66,135.69,12959.0,130.8134,130.8713,130.7556,130.7845,12959.0
2017-04-25 13:30:00,135.71,135.9,135.71,135.86,7773.0,130.8038,130.9869,130.8038,130.9484,7773.0
2017-04-25 13:35:00,135.84,135.92,135.81,135.9,6961.0,130.9291,131.0062,130.9002,130.9869,6961.0
2017-04-25 13:40:00,135.89,136.0,135.89,135.96,14487.0,130.9773,131.0833,130.9773,131.0447,14487.0
2017-04-25 13:45:00,135.98,136.27,135.96,136.21,71913.0,131.064,131.3435,131.0447,131.2857,71913.0
2017-04-25 13:50:00,136.24,136.24,136.05,136.13,10614.0,131.3146,131.3146,131.1315,131.2086,10614.0
2017-04-25 13:55:00,136.11,136.18,136.05,136.05,27151.0,131.1893,131.2568,131.1315,131.1315,27151.0
2017-04-25 14:00:00,136.05,136.11,135.93,135.99,18883.0,131.1315,131.1893,131.0158,131.0737,18883.0
2017-04-25 14:05:00,135.99,135.99,135.79,135.8,5671.0,131.0737,131.0737,130.8809,130.8905,5671.0
2017-04-25 14:10:00,135.79,135.97,135.78,135.93,10041.0,130.8809,131.0544,130.8713,131.0158,10041.0
2017-04-25 14:15:00,135.91,135.93,135.86,135.88,6206.0,130.9966,131.0158,130.9484,130.9676,6206.0
2017-04-25 14:20:00,135.85,135.85,135.64,135.69,6394.0,130.9387,130.9387,130.7363,130.7845,6394.0
2017-04-25 14:25:00,135.76,135.77,135.71,135.71,4007.0,130.852,130.8616,130.8038,130.8038,4007.0
2017-04-25 14:30:00,135.73,135.9,135.69,135.9,9669.0,130.8231,130.9869,130.7845,130.9869,9669.0
2017-04-25 14:35:00,135.92,135.93,135.88,135.89,7262.0,131.0062,131.0158,130.9676,130.9773,7262.0
2017-04-25 14:40:00,135.89,135.89,135.78,135.79,5545.0,130.9773,130.9773,130.8713,130.8809,5545.0
2017-04-25 14:45:00,135.8,135.84,135.73,135.73,11645.0,130.8905,130.9291,130.8231,130.8231,11645.0
2017-04-25 14:50:00,135.75,135.79,135.66,135.79,8589.0,130.8423,130.8809,130.7556,130.8809,8589.0
2017-04-25 14:55:00,135.79,135.8,135.72,135.73,7769.0,130.8809,130.8905,130.8134,130.8231,7769.0
2017-04-25 15:00:00,135.74,135.76,135.61,135.63,29857.0,130.8327,130.852,130.7074,130.7267,29857.0
2017-04-25 15:05:00,135.62,135.71,135.59,135.67,27367.0,130.717,130.8038,130.6881,130.7652,27367.0
2017-04-25 15:10:00,135.66,135.69,135.61,135.68,15591.0,130.7556,130.7845,130.7074,130.7749,15591.0
2017-04-25 15:15:00,135.65,135.68,135.62,135.67,10744.0,130.746,130.7749,130.717,130.7652,10744.0
2017-04-25 15:20:00,135.67,135.69,135.64,135.67,11235.0,130.7652,130.7845,130.7363,130.7652,11235.0
2017-04-25 15:25:00,135.66,135.71,135.59,135.6,14075.0,130.7556,130.8038,130.6881,130.6978,14075.0
2017-04-25 15:30:00,135.59,135.69,135.57,135.66,19660.0,130.6881,130.7845,130.6688,130.7556,19660.0
2017-04-25 15:35:00,135.66,135.67,135.64,135.65,26031.0,130.7556,130.7652,130.7363,130.746,26031.0
2017-04-25 15:40:00,135.65,135.73,135.63,135.64,32625.0,130.746,130.8231,130.7267,130.7363,32625.0
2017-04-25 15:45:00,135.64,135.71,135.63,135.71,42408.0,130.7363,130.8038,130.7267,130.8038,42408.0
2017-04-25 15:50:00,135.7,135.71,135.57,135.58,60252.0,130.7941,130.8038,130.6688,130.6785,60252.0
2017-04-25 15:55:00,135.58,135.58,135.3,135.43,170133.0,130.6785,130.6785,130.4086,130.5339,170133.0
2017-04-26 09:30:00,135.24,135.53,134.79,135.46,30964.0,130.3508,130.6303,129.917,130.5628,30964.0
2017-04-26 09:35:00,135.59,135.66,135.42,135.58,12025.0,130.6881,130.7556,130.5243,130.6785,12025.0
2017-04-26 09:40:00,135.55,135.6,135.16,135.28,25750.0,130.6496,130.6978,130.2737,130.3893,25750.0
2017-04-26 09:45:00,135.18,135.59,134.91,135.52,24241.0,130.2929,130.6881,130.0327,130.6207,24241.0
2017-04-26 09:50:00,135.5,135.5,134.95,135.11,27510.0,130.6014,130.6014,130.0713,130.2255,27510.0
2017-04-26 09:55:00,135.12,135.13,134.91,134.91,20257.0,130.2351,130.2447,130.0327,130.0327,20257.0
2017-04-26 10:00:00,134.97,135.14,134.9,135.05,10777.0,130.0905,130.2544,130.0231,130.1676,10777.0
2017-04-26 10:05:00,135.04,135.04,134.68,134.72,27973.0,130.158,130.158,129.811,129.8496,27973.0
2017-04-26 10:10:00,134.73,135.14,134.73,135.1,19495.0,129.8592,130.2544,129.8592,130.2158,19495.0
2017-04-26 10:15:00,135.1,135.17,134.94,135.0,23789.0,130.2158,130.2833,130.0616,130.1194,23789.0
2017-04-26 10:20:00,135.01,135.01,134.76,134.87,26851.0,130.1291,130.1291,129.8881,129.9941,26851.0
2017-04-26 10:25:00,134.84,135.06,134.74,135.04,31995.0,129.9652,130.1773,129.8688,130.158,31995.0
2017-04-26 10:30:00,135.08,135.08,134.85,134.85,26087.0,130.1966,130.1966,129.9749,129.9749,26087.0
2017-04-26 10:35:00,134.85,134.91,134.78,134.87,24610.0,129.9749,130.0327,129.9074,129.9941,24610.0
2017-04-26 10:40:00,134.88,134.93,134.74,134.75,24577.0,130.0038,130.052,129.8688,129.8785,24577.0
2017-04-26 10:45:00,134.72,134.83,134.66,134.67,33254.0,129.8496,129.9556,129.7917,129.8014,33254.0
2017-04-26 10:50:00,134.66,134.86,134.65,134.85,13043.0,129.7917,129.9845,129.7821,129.9749,13043.0
2017-04-26 10:55:00,134.86,134.97,134.73,134.74,25975.0,129.9845,130.0905,129.8592,129.8688,25975.0
2017-04-26 11:00:00,134.73,134.77,134.56,134.7,23641.0,129.8592,129.8978,129.6954,129.8303,23641.0
2017-04-26 11:05:00,134.73,134.73,134.33,134.33,22702.0,129.8592,129.8592,129.4737,129.4737,22702.0
2017-04-26 11:10:00,134.34,134.55,134.26,134.53,56013.0,129.4833,129.6857,129.4062,129.6664,56013.0
2017-04-26 11:15:00,134.54,134.73,134.54,134.7,9809.0,129.6761,129.8592,129.6761,129.8303,9809.0
2017-04-26 11:20:00,134.67,134.85,134.56,134.85,17452.0,129.8014,129.9749,129.6954,129.9749,17452.0
2017-04-26 11:25:00,134.84,134.86,134.76,134.83,11469.0,129.9652,129.9845,129.8881,129.9556,11469.0
2017-04-26 11:30:00,134.85,134.93,134.85,134.85,8725.0,129.9749,130.052,129.9749,129.9749,8725.0
2017-04-26 11:35:00,134.87,134.87,134.77,134.77,15388.0,129.9941,129.9941,129.8978,129.8978,15388.0
2017-04-26 11:40:00,134.77,134.81,134.62,134.64,9850.0,129.8978,129.9363,129.7532,129.7725,9850.0
2017-04-26 11:45:00,134.59,134.62,134.33,134.41,20589.0,129.7243,129.7532,129.4737,129.5508,20589.0
2017-04-26 11:50:00,134.4,134.52,134.4,134.45,8135.0,129.5411,129.6568,129.5411,129.5893,8135.0
2017-04-26 11:55:00,134.45,134.65,134.45,134.64,8782.0,129.5893,129.7821,129.5893,129.7725,8782.0
2017-04-26 12:00:00,134.64,134.89,134.62,134.88,12715.0,129.7725,130.0134,129.7532,130.0038,12715.0
2017-04-26 12:05:00,134.86,135.04,134.85,134.99,20680.0,129.9845,130.158,129.9749,130.1098,20680.0
2017-04-26 12:10:00,135.01,135.23,135.01,135.21,12238.0,130.1291,130.3411,130.1291,130.3219,12238.0
2017-04-26 12:15:00,135.2,135.23,135.14,135.16,8550.0,130.3122,130.3411,130.2544,130.2737,8550.0
2017-04-26 12:20:00,135.15,135.15,134.95,135.03,8982.0,130.264,130.264,130.0713,130.1484,8982.0
2017-04-26 12:25:00,135.05,135.1,134.88,134.91,8309.0,130.1676,130.2158,130.0038,130.0327,8309.0
2017-04-26 12:30:00,134.91,134.99,134.91,134.99,7800.0,130.0327,130.1098,130.0327,130.1098,7800.0
2017-04-26 12:35:00,135.0,135.06,134.97,135.03,4500.0,130.1194,130.1773,130.0905,130.1484,4500.0
2017-04-26 12:40:00,135.02,135.11,135.01,135.11,11190.0,130.1387,130.2255,130.1291,130.2255,11190.0
2017-04-26 12:45:00,135.1,135.19,135.04,135.04,4542.0,130.2158,130.3026,130.158,130.158,4542.0
2017-04-26 12:50:00,135.01,135.19,135.01,135.17,7650.0,130.1291,130.3026,130.1291,130.2833,7650.0
2017-04-26 12:55:00,135.17,135.39,135.13,135.33,14328.0,130.2833,130.4954,130.2447,130.4375,14328.0
2017-04-26 13:00:00,135.35,135.43,135.33,135.41,4963.0,130.4568,130.5339,130.4375,130.5146,4963.0
2017-04-26 13:05:00,135.42,135.45,135.36,135.44,10824.0,130.5243,130.5532,130.4664,130.5435,10824.0
2017-04-26 13:10:00,135.44,135.44,135.33,135.44,12948.0,130.5435,130.5435,130.4375,130.5435,12948.0
2017-04-26 13:15:00,135.42,135.45,135.39,135.41,14929.0,130.5243,130.5532,130.4954,130.5146,14929.0
2017-04-26 13:20:00,135.42,135.46,135.42,135.44,14151.0,130.5243,130.5628,130.5243,130.5435,14151.0
2017-04-26 13:25:00,135.43,135.45,135.34,135.42,8921.0,130.5339,130.5532,130.4472,130.5243,8921.0
2017-04-26 13:30:00,135.43,135.45,135.4,135.45,7849.0,130.5339,130.5532,130.505,130.5532,7849.0
2017-04-26 13:35:00,135.46,135.5,135.41,135.43,17335.0,130.5628,130.6014,130.5146,130.5339,17335.0
2017-04-26 13:40:00,135.42,135.58,135.38,135.52,21004.0,130.5243,130.6785,130.4857,130.6207,21004.0
2017-04-26 13:45:00,135.5,135.5,135.29,135.35,16457.0,130.6014,130.6014,130.399,130.4568,16457.0
2017-04-26 13:50:00,135.35,135.56,135.35,135.39,10966.0,130.4568,130.6592,130.4568,130.4954,10966.0
2017-04-26 13:55:00,135.4,135.41,135.29,135.29,14791.0,130.505,130.5146,130.399,130.399,14791.0
2017-04-26 14:00:00,135.29,135.38,135.23,135.37,10422.0,130.399,130.4857,130.3411,130.4761,10422.0
2017-04-26 14:05:00,135.35,135.37,135.27,135.35,9772.0,130.4568,130.4761,130.3797,130.4568,9772.0
2017-04-26 14:10:00,135.36,135.41,135.33,135.4,7576.0,130.4664,130.5146,130.4375,130.505,7576.0
2017-04-26 14:15:00,135.4,135.52,135.37,135.4,18012.0,130.505,130.6207,130.4761,130.505,18012.0
2017-04-26 14:20:00,135.36,135.5,135.36,135.5,8222.0,130.4664,130.6014,130.4664,130.6014,8222.0
2017-04-26 14:25:00,135.48,135.67,135.48,135.57,15446.0,130.5821,130.7652,130.5821,130.6688,15446.0
2017-04-26 14:30:00,135.57,135.64,135.5,135.59,8625.0,130.6688,130.7363,130.6014,130.6881,8625.0
2017-04-26 14:35:00,135.54,135.55,135.46,135.48,4803.0,130.6399,130.6496,130.5628,130.5821,4803.0
2017-04-26 14:40:00,135.51,135.59,135.48,135.59,7755.0,130.611,130.6881,130.5821,130.6881,7755.0
2017-04-26 14:45:00,135.57,135.6,135.49,135.56,10739.0,130.6688,130.6978,130.5917,130.6592,10739.0
2017-04-26 14:50:00,135.58,135.6,135.52,135.59,5135.0,130.6785,130.6978,130.6207,130.6881,5135.0
2017-04-26 14:55:00,135.59,135.64,135.56,135.62,15302.0,130.6881,130.7363,130.6592,130.717,15302.0
2017-04-26 15:00:00,135.61,135.86,135.6,135.83,30121.0,130.7074,130.9484,130.6978,130.9194,30121.0
2017-04-26 15:05:00,135.82,135.93,135.82,135.92,10229.0,130.9098,131.0158,130.9098,131.0062,10229.0
2017-04-26 15:10:00,135.93,135.97,135.86,135.89,11350.0,131.0158,131.0544,130.9484,130.9773,11350.0
2017-04-26 15:15:00,135.89,135.97,135.87,135.88,7913.0,130.9773,131.0544,130.958,130.9676,7913.0
2017-04-26 15:20:00,135.87,135.93,135.83,135.85,12533.0,130.958,131.0158,130.9194,130.9387,12533.0
2017-04-26 15:25:00,135.84,135.92,135.75,135.92,35193.0,130.9291,131.0062,130.8423,131.0062,35193.0
2017-04-26 15:30:00,135.92,135.99,135.84,135.87,18267.0,131.0062,131.0737,130.9291,130.958,18267.0
2017-04-26 15:35:00,135.88,135.89,135.72,135.74,23044.0,130.9676,130.9773,130.8134,130.8327,23044.0
2017-04-26 15:40:00,135.72,135.86,135.7,135.8,18055.0,130.8134,130.9484,130.7941,130.8905,18055.0
2017-04-26 15:45:00,135.8,135.83,135.7,135.7,22503.0,130.8905,130.9194,130.7941,130.7941,22503.0
2017-04-26 15:50:00,135.7,135.72,135.55,135.6,39312.0,130.7941,130.8134,130.6496,130.6978,39312.0
2017-04-26 15:55:00,135.61,135.9,135.61,135.75,66750.0,130.7074,130.9869,130.7074,130.8423,66750.0
2017-04-27 09:30:00,136.08,136.25,135.3,136.0,40234.0,131.1604,131.3243,130.4086,131.0833,40234.0
2017-04-27 09:35:00,136.05,136.28,136.02,136.15,9915.0,131.1315,131.3532,131.1026,131.2279,9915.0
2017-04-27 09:40:00,136.19,136.53,136.08,136.53,10244.0,131.2664,131.5941,131.1604,131.5941,10244.0
2017-04-27 09:45:00,136.58,136.65,136.4,136.57,11282.0,131.6423,131.7098,131.4688,131.6327,11282.0
2017-04-27 09:50:00,136.56,136.59,136.43,136.55,6585.0,131.6231,131.652,131.4978,131.6134,6585.0
2017-04-27 09:55:00,136.58,136.69,136.54,136.57,10784.0,131.6423,131.7484,131.6038,131.6327,10784.0
2017-04-27 10:00:00,136.54,136.73,136.45,136.49,47498.0,131.6038,131.7869,131.517,131.5556,47498.0
2017-04-27 10:05:00,136.5,136.94,136.5,136.94,34613.0,131.5652,131.9893,131.5652,131.9893,34613.0
2017-04-27 10:10:00,136.9,137.0,136.71,136.73,24492.0,131.9508,132.0471,131.7676,131.7869,24492.0
2017-04-27 10:15:00,136.72,136.83,136.67,136.7,12132.0,131.7773,131.8833,131.7291,131.758,12132.0
2017-04-27 10:20:00,136.7,136.82,136.65,136.8,7481.0,131.758,131.8737,131.7098,131.8544,7481.0
2017-04-27 10:25:00,136.81,136.82,136.45,136.47,28940.0,131.864,131.8737,131.517,131.5363,28940.0
2017-04-27 10:30:00,136.49,136.92,136.49,136.92,15859.0,131.5556,131.97,131.5556,131.97,15859.0
2017-04-27 10:35:00,136.92,137.0,136.75,136.92,14925.0,131.97,132.0471,131.8062,131.97,14925.0
2017-04-27 10:40:00,136.91,136.98,136.76,136.81,12728.0,131.9604,132.0279,131.8158,131.864,12728.0
2017-04-27 10:45:00,136.83,136.84,136.59,136.63,20854.0,131.8833,131.8929,131.652,131.6905,20854.0
2017-04-27 10:50:00,136.63,136.72,136.5,136.54,18097.0,131.6905,131.7773,131.5652,131.6038,18097.0
2017-04-27 10:55:00,136.52,136.71,136.45,136.69,28904.0,131.5845,131.7676,131.517,131.7484,28904.0
2017-04-27 11:00:00,136.68,136.89,136.67,136.77,14795.0,131.7387,131.9411,131.7291,131.8255,14795.0
2017-04-27 11:05:00,136.78,136.78,136.56,136.69,13594.0,131.8351,131.8351,131.6231,131.7484,13594.0
2017-04-27 11:10:00,136.69,136.75,136.6,136.73,9808.0,131.7484,131.8062,131.6616,131.7869,9808.0
2017-04-27 11:15:00,136.72,136.73,136.54,136.54,17525.0,131.7773,131.7869,131.6038,131.6038,17525.0
2017-04-27 11:20:00,136.52,136.55,136.34,136.44,16548.0,131.5845,131.6134,131.411,131.5074,16548.0
2017-04-27 11:25:00,136.47,136.54,136.39,136.48,20624.0,131.5363,131.6038,131.4592,131.5459,20624.0
2017-04-27 11:30:00,136.48,136.7,136.48,136.7,8690.0,131.5459,131.758,131.5459,131.758,8690.0
2017-04-27 11:35:00,136.7,136.7,136.42,136.43,17980.0,131.758,131.758,131.4881,131.4978,17980.0
2017-04-27 11:40:00,136.4,136.52,136.39,136.45,9808.0,131.4688,131.5845,131.4592,131.517,9808.0
2017-04-27 11:45:00,136.46,136.52,136.45,136.5,9425.0,131.5267,131.5845,131.517,131.5652,9425.0
2017-04-27 11:50:00,136.52,136.52,136.29,136.31,11362.0,131.5845,131.5845,131.3628,131.3821,11362.0
2017-04-27 11:55:00,136.35,136.41,136.28,136.35,8462.0,131.4206,131.4785,131.3532,131.4206,8462.0
2017-04-27 12:00:00,136.38,136.43,136.37,136.4,4100.0,131.4496,131.4978,131.4399,131.4688,4100.0
2017-04-27 12:05:00,136.4,136.46,136.29,136.45,7200.0,131.4688,131.5267,131.3628,131.517,7200.0
2017-04-27 12:10:00,136.45,136.52,136.44,136.5,10478.0,131.517,131.5845,131.5074,131.5652,10478.0
2017-04-27 12:15:00,136.51,136.51,136.44,136.5,6322.0,131.5749,131.5749,131.5074,131.5652,6322.0
2017-04-27 12:20:00,136.5,136.5,136.35,136.38,8839.0,131.5652,131.5652,131.4206,131.4496,8839.0
2017-04-27 12:25:00,136.38,136.38,136.26,136.3,5627.0,131.4496,131.4496,131.3339,131.3725,5627.0
2017-04-27 12:30:00,136.32,136.5,136.32,136.42,6830.0,131.3917,131.5652,131.3917,131.4881,6830.0
2017-04-27 12:35:00,136.42,136.53,136.42,136.51,9500.0,131.4881,131.5941,131.4881,131.5749,9500.0
2017-04-27 12:40:00,136.5,136.54,136.45,136.48,29300.0,131.5652,131.6038,131.517,131.5459,29300.0
2017-04-27 12:45:00,136.48,136.59,136.45,136.53,39538.0,131.5459,131.652,131.517,131.5941,39538.0
2017-04-27 12:50:00,136.53,136.55,136.48,136.49,13751.0,131.5941,131.6134,131.5459,131.5556,13751.0
2017-04-27 12:55:00,136.5,136.56,136.49,136.5,19566.0,131.5652,131.6231,131.5556,131.5652,19566.0
2017-04-27 13:00:00,136.51,136.53,136.45,136.5,10615.0,131.5749,131.5941,131.517,131.5652,10615.0
2017-04-27 13:05:00,136.51,136.55,136.47,136.51,9100.0,131.5749,131.6134,131.5363,131.5749,9100.0
2017-04-27 13:10:00,136.52,136.55,136.46,136.48,19887.0,131.5845,131.6134,131.5267,131.5459,19887.0
2017-04-27 13:15:00,136.5,136.5,136.37,136.41,5427.0,131.5652,131.5652,131.4399,131.4785,5427.0
2017-04-27 13:20:00,136.41,136.42,136.37,136.41,5800.0,131.4785,131.4881,131.4399,131.4785,5800.0
2017-04-27 13:25:00,136.41,136.43,136.22,136.24,18890.0,131.4785,131.4978,131.2953,131.3146,18890.0
2017-04-27 13:30:00,136.26,136.29,136.07,136.29,30821.0,131.3339,131.3628,131.1508,131.3628,30821.0
2017-04-27 13:35:00,136.32,136.48,136.32,136.43,11765.0,131.3917,131.5459,131.3917,131.4978,11765.0
2017-04-27 13:40:00,136.45,136.55,136.44,136.46,10510.0,131.517,131.6134,131.5074,131.5267,10510.0
2017-04-27 13:45:00,136.44,136.52,136.44,136.46,7591.0,131.5074,131.5845,131.5074,131.5267,7591.0
2017-04-27 13:50:00,136.5,136.54,136.49,136.54,6407.0,131.5652,131.6038,131.5556,131.6038,6407.0
2017-04-27 13:55:00,136.55,136.56,136.48,136.49,12809.0,131.6134,131.6231,131.5459,131.5556,12809.0
2017-04-27 14:00:00,136.49,136.51,136.31,136.36,15270.0,131.5556,131.5749,131.3821,131.4303,15270.0
2017-04-27 14:05:00,136.36,136.48,136.36,136.47,7284.0,131.4303,131.5459,131.4303,131.5363,7284.0
2017-04-27 14:10:00,136.45,136.54,136.43,136.46,10532.0,131.517,131.6038,131.4978,131.5267,10532.0
2017-04-27 14:15:00,136.45,136.45,136.32,136.37,23132.0,131.517,131.517,131.3917,131.4399,23132.0
2017-04-27 14:20:00,136.38,136.5,136.34,136.5,12227.0,131.4496,131.5652,131.411,131.5652,12227.0
2017-04-27 14:25:00,136.5,136.51,136.44,136.47,9190.0,131.5652,131.5749,131.5074,131.5363,9190.0
2017-04-27 14:30:00,136.48,136.55,136.48,136.54,17015.0,131.5459,131.6134,131.5459,131.6038,17015.0
2017-04-27 14:35:00,136.54,136.56,136.46,136.49,21653.0,131.6038,131.6231,131.5267,131.5556,21653.0
2017-04-27 14:40:00,136.49,136.57,136.47,136.52,31499.0,131.5556,131.6327,131.5363,131.5845,31499.0
2017-04-27 14:45:00,136.52,136.56,136.44,136.47,28011.0,131.5845,131.6231,131.5074,131.5363,28011.0
2017-04-27 14:50:00,136.47,136.8,136.47,136.78,18102.0,131.5363,131.8544,131.5363,131.8351,18102.0
2017-04-27 14:55:00,136.78,136.78,136.61,136.66,24077.0,131.8351,131.8351,131.6712,131.7194,24077.0
2017-04-27 15:00:00,136.66,136.72,136.54,136.56,33124.0,131.7194,131.7773,131.6038,131.6231,33124.0
2017-04-27 15:05:00,136.56,136.59,136.17,136.19,83883.0,131.6231,131.652,131.2472,131.2664,83883.0
2017-04-27 15:10:00,136.2,136.32,135.83,135.9,95225.0,131.2761,131.3917,130.9194,130.9869,95225.0
2017-04-27 15:15:00,135.89,136.03,135.78,135.95,64781.0,130.9773,131.1122,130.8713,131.0351,64781.0
2017-04-27 15:20:00,135.95,136.09,135.94,135.99,30739.0,131.0351,131.17,131.0255,131.0737,30739.0
2017-04-27 15:25:00,135.99,136.13,135.94,136.02,72753.0,131.0737,131.2086,131.0255,131.1026,72753.0
2017-04-27 15:30:00,136.0,136.08,135.95,135.95,61270.0,131.0833,131.1604,131.0351,131.0351,61270.0
2017-04-27 15:35:00,135.95,136.0,135.87,135.95,40794.0,131.0351,131.0833,130.958,131.0351,40794.0
2017-04-27 15:40:00,135.94,136.0,135.88,135.95,52785.0,131.0255,131.0833,130.9676,131.0351,52785.0
2017-04-27 15:45:00,135.95,136.0,135.88,136.0,63330.0,131.0351,131.0833,130.9676,131.0833,63330.0
2017-04-27 15:50:00,136.01,136.08,135.86,136.02,97294.0,131.0929,131.1604,130.9484,131.1026,97294.0
2017-04-27 15:55:00,136.02,136.26,135.96,136.21,137597.0,131.1026,131.3339,131.0447,131.2857,137597.0
2017-04-28 09:30:00,133.86,135.49,133.29,134.4,224965.0,129.0207,130.5917,128.4713,129.5411,224965.0
2017-04-28 09:35:00,134.28,134.28,132.74,133.38,231860.0,129.4255,129.4255,127.9412,128.558,231860.0
2017-04-28 09:40:00,133.38,133.45,132.32,132.78,223346.0,128.558,128.6255,127.5363,127.9797,223346.0
2017-04-28 09:45:00,132.78,132.87,131.99,132.55,133281.0,127.9797,128.0665,127.2183,127.758,133281.0
2017-04-28 09:50:00,132.59,133.15,132.23,132.89,61466.0,127.7966,128.3363,127.4496,128.0857,61466.0
2017-04-28 09:55:00,132.86,133.15,132.61,132.98,92183.0,128.0568,128.3363,127.8159,128.1725,92183.0
2017-04-28 10:00:00,132.98,133.49,132.97,133.18,80297.0,128.1725,128.664,128.1628,128.3652,80297.0
2017-04-28 10:05:00,133.16,133.18,132.33,132.54,95967.0,128.346,128.3652,127.546,127.7484,95967.0
2017-04-28 10:10:00,132.54,132.64,132.38,132.39,48076.0,127.7484,127.8448,127.5942,127.6038,48076.0
2017-04-28 10:15:00,132.38,132.54,131.85,132.33,49038.0,127.5942,127.7484,127.0833,127.546,49038.0
2017-04-28 10:20:00,132.31,133.2,132.27,133.19,24251.0,127.5267,128.3845,127.4881,128.3749,24251.0
2017-04-28 10:25:00,133.17,133.19,132.51,132.51,44339.0,128.3556,128.3749,127.7195,127.7195,44339.0
2017-04-28 10:30:00,132.49,132.88,132.39,132.8,60223.0,127.7002,128.0761,127.6038,127.999,60223.0
2017-04-28 10:35:00,132.8,132.94,132.73,132.94,31033.0,127.999,128.1339,127.9315,128.1339,31033.0
2017-04-28 10:40:00,132.94,133.72,132.93,133.41,68853.0,128.1339,128.8857,128.1243,128.5869,68853.0
2017-04-28 10:45:00,133.37,133.75,133.37,133.48,32900.0,128.5484,128.9146,128.5484,128.6544,32900.0
2017-04-28 10:50:00,133.44,133.6,133.36,133.43,48542.0,128.6158,128.7701,128.5387,128.6062,48542.0
2017-04-28 10:55:00,133.41,133.74,133.38,133.58,23053.0,128.5869,128.905,128.558,128.7508,23053.0
2017-04-28 11:00:00,133.62,133.62,133.37,133.44,29748.0,128.7893,128.7893,128.5484,128.6158,29748.0
2017-04-28 11:05:00,133.44,133.57,133.36,133.51,46989.0,128.6158,128.7411,128.5387,128.6833,46989.0
2017-04-28 11:10:00,133.51,133.56,133.36,133.53,20705.0,128.6833,128.7315,128.5387,128.7026,20705.0
2017-04-28 11:15:00,133.54,133.56,133.36,133.55,38899.0,128.7122,128.7315,128.5387,128.7219,38899.0
2017-04-28 11:20:00,133.55,133.7,133.44,133.54,25140.0,128.7219,128.8664,128.6158,128.7122,25140.0
2017-04-28 11:25:00,133.53,133.56,133.36,133.42,16010.0,128.7026,128.7315,128.5387,128.5966,16010.0
2017-04-28 11:30:00,133.41,133.57,133.31,133.44,25093.0,128.5869,128.7411,128.4905,128.6158,25093.0
2017-04-28 11:35:00,133.5,133.55,133.14,133.36,24000.0,128.6737,128.7219,128.3267,128.5387,24000.0
2017-04-28 11:40:00,133.36,133.79,133.36,133.59,37397.0,128.5387,128.9532,128.5387,128.7604,37397.0
2017-04-28 11:45:00,133.61,133.92,133.57,133.89,24025.0,128.7797,129.0785,128.7411,129.0496,24025.0
2017-04-28 11:50:00,133.94,134.1,133.71,134.03,20636.0,129.0978,129.252,128.8761,129.1845,20636.0
2017-04-28 11:55:00,134.03,134.13,133.9,134.13,12663.0,129.1845,129.2809,129.0592,129.2809,12663.0
2017-04-28 12:00:00,134.09,134.16,133.89,133.94,35978.0,129.2423,129.3098,129.0496,129.0978,35978.0
2017-04-28 12:05:00,133.9,134.0,133.89,134.0,20243.0,129.0592,129.1556,129.0496,129.1556,20243.0
2017-04-28 12:10:00,133.98,134.2,133.98,134.2,9260.0,129.1363,129.3484,129.1363,129.3484,9260.0
2017-04-28 12:15:00,134.2,134.49,134.2,134.32,35674.0,129.3484,129.6279,129.3484,129.464,35674.0
2017-04-28 12:20:00,134.3,134.58,134.3,134.52,12581.0,129.4448,129.7146,129.4448,129.6568,12581.0
2017-04-28 12:25:00,134.55,134.55,134.12,134.19,26435.0,129.6857,129.6857,129.2713,129.3387,26435.0
2017-04-28 12:30:00,134.2,134.3,134.1,134.28,24050.0,129.3484,129.4448,129.252,129.4255,24050.0
2017-04-28 12:35:00,134.28,134.43,134.26,134.42,35330.0,129.4255,129.5701,129.4062,129.5604,35330.0
2017-04-28 12:40:00,134.42,134.77,134.4,134.73,21772.0,129.5604,129.8978,129.5411,129.8592,21772.0
2017-04-28 12:45:00,134.71,134.71,134.52,134.63,6259.0,129.8399,129.8399,129.6568,129.7628,6259.0
2017-04-28 12:50:00,134.62,134.7,134.34,134.4,18992.0,129.7532,129.8303,129.4833,129.5411,18992.0
2017-04-28 12:55:00,134.43,134.51,134.35,134.51,109236.0,129.5701,129.6472,129.4929,129.6472,109236.0
2017-04-28 13:00:00,134.55,134.7,134.48,134.65,13728.0,129.6857,129.8303,129.6182,129.7821,13728.0
2017-04-28 13:05:00,134.66,134.67,134.53,134.53,12422.0,129.7917,129.8014,129.6664,129.6664,12422.0
2017-04-28 13:10:00,134.54,134.57,134.41,134.47,16020.0,129.6761,129.705,129.5508,129.6086,16020.0
2017-04-28 13:15:00,134.49,134.5,134.13,134.13,101037.0,129.6279,129.6375,129.2809,129.2809,101037.0
2017-04-28 13:20:00,134.16,134.27,134.06,134.06,10225.0,129.3098,129.4158,129.2134,129.2134,10225.0
2017-04-28 13:25:00,134.06,134.12,133.92,134.03,15068.0,129.2134,129.2713,129.0785,129.1845,15068.0
2017-04-28 13:30:00,134.04,134.18,133.74,133.78,21163.0,129.1942,129.3291,128.905,128.9436,21163.0
2017-04-28 13:35:00,133.74,134.06,133.73,134.01,13798.0,128.905,129.2134,128.8954,129.1652,13798.0
2017-04-28 13:40:00,134.02,134.06,133.94,133.95,10286.0,129.1749,129.2134,129.0978,129.1074,10286.0
2017-04-28 13:45:00,133.93,133.94,133.79,133.87,15392.0,129.0881,129.0978,128.9532,129.0303,15392.0
2017-04-28 13:50:00,133.88,133.93,133.83,133.93,11921.0,129.0399,129.0881,128.9917,129.0881,11921.0
2017-04-28 13:55:00,133.93,134.04,133.87,133.97,13243.0,129.0881,129.1942,129.0303,129.1267,13243.0
2017-04-28 14:00:00,133.95,133.97,133.82,133.85,18170.0,129.1074,129.1267,128.9821,129.011,18170.0
2017-04-28 14:05:00,133.86,133.89,133.59,133.7,20432.0,129.0207,129.0496,128.7604,128.8664,20432.0
2017-04-28 14:10:00,133.66,133.67,133.14,133.16,38509.0,128.8279,128.8375,128.3267,128.346,38509.0
2017-04-28 14:15:00,133.16,133.29,133.12,133.13,32885.0,128.346,128.4713,128.3074,128.3171,32885.0
2017-04-28 14:20:00,133.12,133.27,133.04,133.25,17641.0,128.3074,128.452,128.2303,128.4327,17641.0
2017-04-28 14:25:00,133.28,133.29,133.07,133.14,24952.0,128.4616,128.4713,128.2592,128.3267,24952.0
2017-04-28 14:30:00,133.14,133.21,133.05,133.2,29652.0,128.3267,128.3942,128.2399,128.3845,29652.0
2017-04-28 14:35:00,133.23,133.5,133.2,133.5,10860.0,128.4134,128.6737,128.3845,128.6737,10860.0
2017-04-28 14:40:00,133.5,133.63,133.49,133.59,10302.0,128.6737,128.799,128.664,128.7604,10302.0
2017-04-28 14:45:00,133.6,133.71,133.49,133.51,15823.0,128.7701,128.8761,128.664,128.6833,15823.0
2017-04-28 14:50:00,133.5,133.56,133.24,133.4,16879.0,128.6737,128.7315,128.4231,128.5773,16879.0
2017-04-28 14:55:00,133.43,133.69,133.38,133.62,11333.0,128.6062,128.8568,128.558,128.7893,11333.0
2017-04-28 15:00:00,133.62,133.62,133.26,133.45,23788.0,128.7893,128.7893,128.4424,128.6255,23788.0
2017-04-28 15:05:00,133.45,133.6,133.41,133.44,28115.0,128.6255,128.7701,128.5869,128.6158,28115.0
2017-04-28 15:10:00,133.42,133.71,133.39,133.71,22013.0,128.5966,128.8761,128.5677,128.8761,22013.0
2017-04-28 15:15:00,133.72,133.85,133.65,133.85,23391.0,128.8857,129.011,128.8183,129.011,23391.0
2017-04-28 15:20:00,133.81,133.85,133.71,133.85,18273.0,128.9725,129.011,128.8761,129.011,18273.0
2017-04-28 15:25:00,133.84,133.87,133.7,133.87,26698.0,129.0014,129.0303,128.8664,129.0303,26698.0
2017-04-28 15:30:00,133.85,133.89,133.59,133.73,43268.0,129.011,129.0496,128.7604,128.8954,43268.0
2017-04-28 15:35:00,133.74,133.94,133.64,133.76,65440.0,128.905,129.0978,128.8086,128.9243,65440.0
2017-04-28 15:40:00,133.76,133.87,133.61,133.87,33306.0,128.9243,129.0303,128.7797,129.0303,33306.0
2017-04-28 15:45:00,133.84,134.0,133.7,133.98,49100.0,129.0014,129.1556,128.8664,129.1363,49100.0
2017-04-28 15:50:00,133.97,134.18,133.97,134.17,89723.0,129.1267,129.3291,129.1267,129.3195,89723.0
2017-04-28 15:55:00,134.16,134.16,133.47,133.75,228043.0,129.3098,129.3098,128.6448,128.9146,228043.0
2017-05-01 09:30:00,134.0,134.39,133.86,134.32,23144.0,129.1556,129.5315,129.0207,129.464,23144.0
2017-05-01 09:35:00,134.34,134.67,134.2,134.66,19040.0,129.4833,129.8014,129.3484,129.7917,19040.0
2017-05-01 09:40:00,134.67,134.76,134.45,134.49,30471.0,129.8014,129.8881,129.5893,129.6279,30471.0
2017-05-01 09:45:00,134.52,134.91,134.47,134.86,13731.0,129.6568,130.0327,129.6086,129.9845,13731.0
2017-05-01 09:50:00,134.91,135.32,134.9,135.28,53478.0,130.0327,130.4279,130.0231,130.3893,53478.0
2017-05-01 09:55:00,135.31,135.5,134.79,135.33,31661.0,130.4182,130.6014,129.917,130.4375,31661.0
2017-05-01 10:00:00,135.28,135.28,134.91,135.15,13455.0,130.3893,130.3893,130.0327,130.264,13455.0
2017-05-01 10:05:00,135.12,135.12,134.45,134.58,31273.0,130.2351,130.2351,129.5893,129.7146,31273.0
2017-05-01 10:10:00,134.61,135.1,134.6,135.08,25998.0,129.7435,130.2158,129.7339,130.1966,25998.0
2017-05-01 10:15:00,135.09,135.33,135.06,135.25,9953.0,130.2062,130.4375,130.1773,130.3604,9953.0
2017-05-01 10:20:00,135.28,135.45,135.1,135.42,32445.0,130.3893,130.5532,130.2158,130.5243,32445.0
2017-05-01 10:25:00,135.44,135.55,135.29,135.55,10465.0,130.5435,130.6496,130.399,130.6496,10465.0
2017-05-01 10:30:00,135.54,135.94,135.5,135.85,40029.0,130.6399,131.0255,130.6014,130.9387,40029.0
2017-05-01 10:35:00,135.87,135.98,135.72,135.9,46266.0,130.958,131.064,130.8134,130.9869,46266.0
2017-05-01 10:40:00,135.95,136.12,135.95,135.99,29036.0,131.0351,131.199,131.0351,131.0737,29036.0
2017-05-01 10:45:00,136.01,136.09,135.9,135.99,12726.0,131.0929,131.17,130.9869,131.0737,12726.0
2017-05-01 10:50:00,136.0,136.14,135.86,136.13,50228.0,131.0833,131.2182,130.9484,131.2086,50228.0
2017-05-01 10:55:00,136.13,136.28,136.1,136.17,21804.0,131.2086,131.3532,131.1797,131.2472,21804.0
2017-05-01 11:00:00,136.13,136.32,136.1,136.28,16247.0,131.2086,131.3917,131.1797,131.3532,16247.0
2017-05-01 11:05:00,136.26,136.4,136.17,136.17,15800.0,131.3339,131.4688,131.2472,131.2472,15800.0
2017-05-01 11:10:00,136.12,136.28,136.02,136.28,20163.0,131.199,131.3532,131.1026,131.3532,20163.0
2017-05-01 11:15:00,136.26,136.29,136.09,136.13,8703.0,131.3339,131.3628,131.17,131.2086,8703.0
2017-05-01 11:20:00,136.12,136.22,136.02,136.02,11898.0,131.199,131.2953,131.1026,131.1026,11898.0
2017-05-01 11:25:00,136.0,136.19,135.97,136.11,19007.0,131.0833,131.2664,131.0544,131.1893,19007.0
2017-05-01 11:30:00,136.06,136.25,136.01,136.1,18333.0,131.1411,131.3243,131.0929,131.1797,18333.0
2017-05-01 11:35:00,136.09,136.11,135.88,135.96,9374.0,131.17,131.1893,130.9676,131.0447,9374.0
2017-05-01 11:40:00,135.95,136.07,135.92,135.96,16634.0,131.0351,131.1508,131.0062,131.0447,16634.0
2017-05-01 11:45:00,135.98,136.14,135.98,136.11,7899.0,131.064,131.2182,131.064,131.1893,7899.0
2017-05-01 11:50:00,136.12,136.2,136.02,136.08,14447.0,131.199,131.2761,131.1026,131.1604,14447.0
2017-05-01 11:55:00,136.09,136.22,136.05,136.17,17290.0,131.17,131.2953,131.1315,131.2472,17290.0
2017-05-01 12:00:00,136.17,136.22,136.11,136.16,6658.0,131.2472,131.2953,131.1893,131.2375,6658.0
2017-05-01 12:05:00,136.19,136.19,136.1,136.14,6178.0,131.2664,131.2664,131.1797,131.2182,6178.0
2017-05-01 12:10:00,136.16,136.16,136.06,136.08,7600.0,131.2375,131.2375,131.1411,131.1604,7600.0
2017-05-01 12:15:00,136.08,136.24,136.08,136.21,27874.0,131.1604,131.3146,131.1604,131.2857,27874.0
2017-05-01 12:20:00,136.19,136.25,136.18,136.23,10122.0,131.2664,131.3243,131.2568,131.305,10122.0
2017-05-01 12:25:00,136.18,136.29,136.17,136.25,8152.0,131.2568,131.3628,131.2472,131.3243,8152.0
2017-05-01 12:30:00,136.24,136.4,136.24,136.34,10125.0,131.3146,131.4688,131.3146,131.411,10125.0
2017-05-01 12:35:00,136.38,136.42,136.33,136.38,7526.0,131.4496,131.4881,131.4014,131.4496,7526.0
2017-05-01 12:40:00,136.36,136.41,136.26,136.29,9250.0,131.4303,131.4785,131.3339,131.3628,9250.0
2017-05-01 12:45:00,136.31,136.35,136.18,136.18,9774.0,131.3821,131.4206,131.2568,131.2568,9774.0
2017-05-01 12:50:00,136.2,136.24,136.06,136.18,11940.0,131.2761,131.3146,131.1411,131.2568,11940.0
2017-05-01 12:55:00,136.17,136.3,136.15,136.29,4534.0,131.2472,131.3725,131.2279,131.3628,4534.0
2017-05-01 13:00:00,136.32,136.37,136.26,136.28,7128.0,131.3917,131.4399,131.3339,131.3532,7128.0
2017-05-01 13:05:00,136.28,136.35,136.25,136.35,5047.0,131.3532,131.4206,131.3243,131.4206,5047.0
2017-05-01 13:10:00,136.32,136.44,136.32,136.41,9845.0,131.3917,131.5074,131.3917,131.4785,9845.0
2017-05-01 13:15:00,136.43,136.49,136.38,136.47,9033.0,131.4978,131.5556,131.4496,131.5363,9033.0
2017-05-01 13:20:00,136.48,136.54,136.47,136.52,6077.0,131.5459,131.6038,131.5363,131.5845,6077.0
2017-05-01 13:25:00,136.51,136.51,136.48,136.48,8200.0,131.5749,131.5749,131.5459,131.5459,8200.0
2017-05-01 13:30:00,136.48,136.6,136.47,136.56,14633.0,131.5459,131.6616,131.5363,131.6231,14633.0
2017-05-01 13:35:00,136.56,136.58,136.52,136.56,27500.0,131.6231,131.6423,131.5845,131.6231,27500.0
2017-05-01 13:40:00,136.57,136.69,136.57,136.66,9006.0,131.6327,131.7484,131.6327,131.7194,9006.0
2017-05-01 13:45:00,136.68,136.76,136.66,136.71,9590.0,131.7387,131.8158,131.7194,131.7676,9590.0
2017-05-01 13:50:00,136.7,136.81,136.69,136.81,8428.0,131.758,131.864,131.7484,131.864,8428.0
2017-05-01 13:55:00,136.82,136.84,136.74,136.75,8850.0,131.8737,131.8929,131.7965,131.8062,8850.0
2017-05-01 14:00:00,136.76,136.79,136.59,136.61,9309.0,131.8158,131.8447,131.652,131.6712,9309.0
2017-05-01 14:05:00,136.6,136.68,136.58,136.63,21475.0,131.6616,131.7387,131.6423,131.6905,21475.0
2017-05-01 14:10:00,136.63,136.71,136.62,136.63,12061.0,131.6905,131.7676,131.6809,131.6905,12061.0
2017-05-01 14:15:00,136.64,136.64,136.51,136.56,9421.0,131.7002,131.7002,131.5749,131.6231,9421.0
2017-05-01 14:20:00,136.56,136.62,136.52,136.6,17104.0,131.6231,131.6809,131.5845,131.6616,17104.0
2017-05-01 14:25:00,136.6,136.73,136.59,136.69,28129.0,131.6616,131.7869,131.652,131.7484,28129.0
2017-05-01 14:30:00,136.67,136.76,136.67,136.73,8500.0,131.7291,131.8158,131.7291,131.7869,8500.0
2017-05-01 14:35:00,136.73,136.75,136.51,136.6,30931.0,131.7869,131.8062,131.5749,131.6616,30931.0
2017-05-01 14:40:00,136.6,136.65,136.55,136.59,19648.0,131.6616,131.7098,131.6134,131.652,19648.0
2017-05-01 14:45:00,136.58,136.63,136.53,136.53,11754.0,131.6423,131.6905,131.5941,131.5941,11754.0
2017-05-01 14:50:00,136.54,136.67,136.52,136.67,14871.0,131.6038,131.7291,131.5845,131.7291,14871.0
2017-05-01 14:55:00,136.67,136.72,136.56,136.58,18640.0,131.7291,131.7773,131.6231,131.6423,18640.0
2017-05-01 15:00:00,136.57,136.66,136.57,136.66,8936.0,131.6327,131.7194,131.6327,131.7194,8936.0
2017-05-01 15:05:00,136.66,136.71,136.59,136.63,35389.0,131.7194,131.7676,131.652,131.6905,35389.0
2017-05-01 15:10:00,136.65,136.75,136.62,136.69,14712.0,131.7098,131.8062,131.6809,131.7484,14712.0
2017-05-01 15:15:00,136.69,136.73,136.65,136.68,27285.0,131.7484,131.7869,131.7098,131.7387,27285.0
2017-05-01 15:20:00,136.68,136.71,136.63,136.65,24430.0,131.7387,131.7676,131.6905,131.7098,24430.0
2017-05-01 15:25:00,136.64,136.74,136.63,136.73,22210.0,131.7002,131.7965,131.6905,131.7869,22210.0
2017-05-01 15:30:00,136.72,136.91,136.7,136.88,24428.0,131.7773,131.9604,131.758,131.9315,24428.0
2017-05-01 15:35:00,136.87,136.87,136.67,136.75,24373.0,131.9218,131.9218,131.7291,131.8062,24373.0
2017-05-01 15:40:00,136.78,136.84,136.75,136.77,19489.0,131.8351,131.8929,131.8062,131.8255,19489.0
2017-05-01 15:45:00,136.76,136.83,136.74,136.81,28256.0,131.8158,131.8833,131.7965,131.864,28256.0
2017-05-01 15:50:00,136.81,136.81,136.48,136.62,56154.0,131.864,131.864,131.5459,131.6809,56154.0
2017-05-01 15:55:00,136.6,136.68,136.55,136.6,101177.0,131.6616,131.7387,131.6134,131.6616,101177.0
2017-05-02 09:30:00,136.6,136.92,136.34,136.75,28360.0,131.6616,131.97,131.411,131.8062,28360.0
2017-05-02 09:35:00,136.8,136.96,136.8,136.86,15470.0,131.8544,132.0086,131.8544,131.9122,15470.0
2017-05-02 09:40:00,136.88,137.09,136.82,137.0,28712.0,131.9315,132.1339,131.8737,132.0471,28712.0
2017-05-02 09:45:00,137.0,137.0,136.59,136.75,12200.0,132.0471,132.0471,131.652,131.8062,12200.0
2017-05-02 09:50:00,136.74,136.82,136.67,136.74,5532.0,131.7965,131.8737,131.7291,131.7965,5532.0
2017-05-02 09:55:00,136.71,136.73,136.26,136.27,5920.0,131.7676,131.7869,131.3339,131.3435,5920.0
2017-05-02 10:00:00,136.3,136.52,136.24,136.52,17679.0,131.3725,131.5845,131.3146,131.5845,17679.0
2017-05-02 10:05:00,136.62,136.92,136.61,136.88,15530.0,131.6809,131.97,131.6712,131.9315,15530.0
2017-05-02 10:10:00,136.93,137.03,136.86,137.02,34529.0,131.9797,132.0761,131.9122,132.0664,34529.0
2017-05-02 10:15:00,137.02,137.19,136.95,136.95,23942.0,132.0664,132.2303,131.999,131.999,23942.0
2017-05-02 10:20:00,136.95,137.16,136.92,137.13,11334.0,131.999,132.2014,131.97,132.1724,11334.0
2017-05-02 10:25:00,137.15,137.65,137.13,137.65,27748.0,132.1917,132.6736,132.1724,132.6736,27748.0
2017-05-02 10:30:00,137.64,137.7,137.51,137.56,27974.0,132.664,132.7218,132.5387,132.5869,27974.0
2017-05-02 10:35:00,137.55,137.65,137.53,137.53,12901.0,132.5773,132.6736,132.558,132.558,12901.0
2017-05-02 10:40:00,137.55,137.68,137.52,137.61,28102.0,132.5773,132.7026,132.5483,132.6351,28102.0
2017-05-02 10:45:00,137.6,137.73,137.54,137.63,36217.0,132.6255,132.7508,132.5676,132.6544,36217.0
2017-05-02 10:50:00,137.62,137.62,137.5,137.54,25519.0,132.6447,132.6447,132.5291,132.5676,25519.0
2017-05-02 10:55:00,137.53,137.71,137.51,137.68,26938.0,132.558,132.7315,132.5387,132.7026,26938.0
2017-05-02 11:00:00,137.66,137.82,137.62,137.82,29972.0,132.6833,132.8375,132.6447,132.8375,29972.0
2017-05-02 11:05:00,137.79,137.86,137.76,137.79,35274.0,132.8086,132.8761,132.7797,132.8086,35274.0
2017-05-02 11:10:00,137.78,137.8,137.69,137.72,19243.0,132.7989,132.8182,132.7122,132.7411,19243.0
2017-05-02 11:15:00,137.72,137.78,137.68,137.78,14495.0,132.7411,132.7989,132.7026,132.7989,14495.0
2017-05-02 11:20:00,137.78,137.87,137.76,137.81,15618.0,132.7989,132.8857,132.7797,132.8279,15618.0
2017-05-02 11:25:00,137.79,137.83,137.7,137.81,13074.0,132.8086,132.8471,132.7218,132.8279,13074.0
2017-05-02 11:30:00,137.79,138.12,137.79,138.12,68349.0,132.8086,133.1267,132.8086,133.1267,68349.0
2017-05-02 11:35:00,138.12,138.31,138.09,138.28,44154.0,133.1267,133.3098,133.0977,133.2809,44154.0
2017-05-02 11:40:00,138.28,138.44,138.28,138.42,26733.0,133.2809,133.4351,133.2809,133.4158,26733.0
2017-05-02 11:45:00,138.42,138.42,138.3,138.35,21237.0,133.4158,133.4158,133.3001,133.3483,21237.0
2017-05-02 11:50:00,138.32,138.32,138.14,138.22,32913.0,133.3194,133.3194,133.1459,133.223,32913.0
2017-05-02 11:55:00,138.22,138.33,138.2,138.3,17454.0,133.223,133.3291,133.2038,133.3001,17454.0
2017-05-02 12:00:00,138.28,138.36,138.24,138.24,10491.0,133.2809,133.358,133.2423,133.2423,10491.0
2017-05-02 12:05:00,138.26,138.5,138.2,138.39,38861.0,133.2616,133.4929,133.2038,133.3869,38861.0
2017-05-02 12:10:00,138.39,138.39,138.18,138.18,7103.0,133.3869,133.3869,133.1845,133.1845,7103.0
2017-05-02 12:15:00,138.14,138.42,138.08,138.36,38127.0,133.1459,133.4158,133.0881,133.358,38127.0
2017-05-02 12:20:00,138.36,138.36,138.08,138.14,12831.0,133.358,133.358,133.0881,133.1459,12831.0
2017-05-02 12:25:00,138.12,138.38,138.11,138.22,16502.0,133.1267,133.3773,133.117,133.223,16502.0
2017-05-02 12:30:00,138.24,138.26,138.19,138.19,4767.0,133.2423,133.2616,133.1941,133.1941,4767.0
2017-05-02 12:35:00,138.19,138.19,138.07,138.09,13463.0,133.1941,133.1941,133.0785,133.0977,13463.0
2017-05-02 12:40:00,138.07,138.12,138.02,138.02,5558.0,133.0785,133.1267,133.0303,133.0303,5558.0
2017-05-02 12:45:00,138.04,138.04,137.95,137.96,8971.0,133.0495,133.0495,132.9628,132.9724,8971.0
2017-05-02 12:50:00,137.96,137.99,137.89,137.91,6790.0,132.9724,133.0014,132.905,132.9242,6790.0
2017-05-02 12:55:00,137.91,138.04,137.89,137.98,10514.0,132.9242,133.0495,132.905,132.9917,10514.0
2017-05-02 13:00:00,137.95,137.99,137.87,137.9,12700.0,132.9628,133.0014,132.8857,132.9146,12700.0
2017-05-02 13:05:00,137.92,137.95,137.78,137.95,24498.0,132.9339,132.9628,132.7989,132.9628,24498.0
2017-05-02 13:10:00,137.95,137.98,137.9,137.97,8811.0,132.9628,132.9917,132.9146,132.9821,8811.0
2017-05-02 13:15:00,137.98,138.02,137.95,138.0,13833.0,132.9917,133.0303,132.9628,133.011,13833.0
2017-05-02 13:20:00,138.01,138.08,137.93,137.93,9060.0,133.0206,133.0881,132.9435,132.9435,9060.0
2017-05-02 13:25:00,137.92,137.99,137.81,137.87,11484.0,132.9339,133.0014,132.8279,132.8857,11484.0
2017-05-02 13:30:00,137.86,138.02,137.86,137.91,23939.0,132.8761,133.0303,132.8761,132.9242,23939.0
2017-05-02 13:35:00,137.91,137.97,137.87,137.94,8726.0,132.9242,132.9821,132.8857,132.9532,8726.0
2017-05-02 13:40:00,137.92,137.94,137.84,137.84,9472.0,132.9339,132.9532,132.8568,132.8568,9472.0
2017-05-02 13:45:00,137.86,137.87,137.72,137.78,11135.0,132.8761,132.8857,132.7411,132.7989,11135.0
2017-05-02 13:50:00,137.78,137.83,137.64,137.66,7615.0,132.7989,132.8471,132.664,132.6833,7615.0
2017-05-02 13:55:00,137.66,137.7,137.62,137.62,8407.0,132.6833,132.7218,132.6447,132.6447,8407.0
2017-05-02 14:00:00,137.64,137.77,137.63,137.77,7755.0,132.664,132.7893,132.6544,132.7893,7755.0
2017-05-02 14:05:00,137.76,137.8,137.69,137.69,9752.0,132.7797,132.8182,132.7122,132.7122,9752.0
2017-05-02 14:10:00,137.71,137.8,137.68,137.79,8868.0,132.7315,132.8182,132.7026,132.8086,8868.0
2017-05-02 14:15:00,137.79,137.94,137.74,137.93,17989.0,132.8086,132.9532,132.7604,132.9435,17989.0
2017-05-02 14:20:00,137.92,138.32,137.88,138.07,37278.0,132.9339,133.3194,132.8953,133.0785,37278.0
2017-05-02 14:25:00,138.09,138.22,138.09,138.13,13039.0,133.0977,133.223,133.0977,133.1363,13039.0
2017-05-02 14:30:00,138.15,138.23,138.14,138.16,9416.0,133.1556,133.2327,133.1459,133.1652,9416.0
2017-05-02 14:35:00,138.14,138.17,138.07,138.12,12893.0,133.1459,133.1748,133.0785,133.1267,12893.0
2017-05-02 14:40:00,138.1,138.1,138.02,138.08,16547.0,133.1074,133.1074,133.0303,133.0881,16547.0
2017-05-02 14:45:00,138.08,138.22,138.03,138.1,42205.0,133.0881,133.223,133.0399,133.1074,42205.0
2017-05-02 14:50:00,138.08,138.27,138.08,138.25,19580.0,133.0881,133.2712,133.0881,133.252,19580.0
2017-05-02 14:55:00,138.22,138.34,138.22,138.31,32013.0,133.223,133.3387,133.223,133.3098,32013.0
2017-05-02 15:00:00,138.3,138.44,138.29,138.42,24806.0,133.3001,133.4351,133.2905,133.4158,24806.0
2017-05-02 15:05:00,138.42,138.61,138.41,138.58,38605.0,133.4158,133.5989,133.4062,133.57,38605.0
2017-05-02 15:10:00,138.56,138.56,138.39,138.44,35812.0,133.5507,133.5507,133.3869,133.4351,35812.0
2017-05-02 15:15:00,138.44,138.46,138.35,138.42,34632.0,133.4351,133.4544,133.3483,133.4158,34632.0
2017-05-02 15:20:00,138.41,138.47,138.4,138.42,27439.0,133.4062,133.464,133.3965,133.4158,27439.0
2017-05-02 15:25:00,138.42,138.82,138.4,138.53,65348.0,133.4158,133.8013,133.3965,133.5218,65348.0
2017-05-02 15:30:00,138.53,138.59,138.5,138.58,32702.0,133.5218,133.5797,133.4929,133.57,32702.0
2017-05-02 15:35:00,138.58,138.74,138.58,138.73,72119.0,133.57,133.7242,133.57,133.7146,72119.0
2017-05-02 15:40:00,138.72,138.93,138.72,138.8,81069.0,133.705,133.9074,133.705,133.7821,81069.0
2017-05-02 15:45:00,138.81,138.83,138.64,138.65,49713.0,133.7917,133.811,133.6279,133.6375,49713.0
2017-05-02 15:50:00,138.66,138.9,138.65,138.81,82221.0,133.6471,133.8785,133.6375,133.7917,82221.0
2017-05-02 15:55:00,138.82,139.2,138.8,138.99,184283.0,133.8013,134.1676,133.7821,133.9652,184283.0
2017-05-03 09:30:00,139.5,139.69,139.0,139.35,92785.0,134.4568,134.6399,133.9748,134.3122,92785.0
2017-05-03 09:35:00,139.38,139.63,139.37,139.5,45869.0,134.3411,134.5821,134.3315,134.4568,45869.0
2017-05-03 09:40:00,139.46,139.46,137.9,138.35,92416.0,134.4182,134.4182,132.9146,133.3483,92416.0
2017-05-03 09:45:00,138.52,138.64,138.42,138.47,18678.0,133.5122,133.6279,133.4158,133.464,18678.0
2017-05-03 09:50:00,138.48,138.72,138.36,138.72,30015.0,133.4736,133.705,133.358,133.705,30015.0
2017-05-03 09:55:00,138.68,138.84,138.46,138.52,7607.0,133.6664,133.8206,133.4544,133.5122,7607.0
2017-05-03 10:00:00,138.53,138.53,138.27,138.47,12544.0,133.5218,133.5218,133.2712,133.464,12544.0
2017-05-03 10:05:00,138.42,138.46,138.2,138.2,15520.0,133.4158,133.4544,133.2038,133.2038,15520.0
2017-05-03 10:10:00,138.19,138.29,137.98,138.2,15849.0,133.1941,133.2905,132.9917,133.2038,15849.0
2017-05-03 10:15:00,138.2,138.41,138.13,138.36,21008.0,133.2038,133.4062,133.1363,133.358,21008.0
2017-05-03 10:20:00,138.34,138.36,138.01,138.03,15334.0,133.3387,133.358,133.0206,133.0399,15334.0
2017-05-03 10:25:00,138.03,138.09,137.87,138.09,37860.0,133.0399,133.0977,132.8857,133.0977,37860.0
2017-05-03 10:30:00,138.1,138.31,138.1,138.11,25167.0,133.1074,133.3098,133.1074,133.117,25167.0
2017-05-03 10:35:00,138.12,138.36,138.12,138.27,9119.0,133.1267,133.358,133.1267,133.2712,9119.0
2017-05-03 10:40:00,138.25,138.25,138.06,138.15,53843.0,133.252,133.252,133.0688,133.1556,53843.0
2017-05-03 10:45:00,138.14,138.14,137.95,138.01,11648.0,133.1459,133.1459,132.9628,133.0206,11648.0
2017-05-03 10:50:00,138.03,138.11,137.85,137.94,38846.0,133.0399,133.117,132.8664,132.9532,38846.0
2017-05-03 10:55:00,137.9,138.03,137.78,137.94,25090.0,132.9146,133.0399,132.7989,132.9532,25090.0
2017-05-03 11:00:00,137.92,138.07,137.85,137.91,18330.0,132.9339,133.0785,132.8664,132.9242,18330.0
2017-05-03 11:05:00,137.91,137.97,137.82,137.92,14781.0,132.9242,132.9821,132.8375,132.9339,14781.0
2017-05-03 11:10:00,137.92,138.13,137.92,138.02,27659.0,132.9339,133.1363,132.9339,133.0303,27659.0
2017-05-03 11:15:00,138.02,138.05,137.85,137.85,10841.0,133.0303,133.0592,132.8664,132.8664,10841.0
2017-05-03 11:20:00,137.91,137.94,137.79,137.93,16263.0,132.9242,132.9532,132.8086,132.9435,16263.0
2017-05-03 11:25:00,137.92,137.98,137.9,137.92,27902.0,132.9339,132.9917,132.9146,132.9339,27902.0
2017-05-03 11:30:00,137.93,138.05,137.93,138.01,9878.0,132.9435,133.0592,132.9435,133.0206,9878.0
2017-05-03 11:35:00,137.99,138.11,137.96,138.02,10780.0,133.0014,133.117,132.9724,133.0303,10780.0
2017-05-03 11:40:00,138.02,138.05,137.98,138.01,6349.0,133.0303,133.0592,132.9917,133.0206,6349.0
2017-05-03 11:45:00,138.0,138.16,138.0,138.16,13282.0,133.011,133.1652,133.011,133.1652,13282.0
2017-05-03 11:50:00,138.17,138.17,138.07,138.11,14858.0,133.1748,133.1748,133.0785,133.117,14858.0
2017-05-03 11:55:00,138.12,138.36,138.09,138.31,26840.0,133.1267,133.358,133.0977,133.3098,26840.0
2017-05-03 12:00:00,138.31,138.41,138.3,138.41,8343.0,133.3098,133.4062,133.3001,133.4062,8343.0
2017-05-03 12:05:00,138.39,138.56,138.39,138.54,18933.0,133.3869,133.5507,133.3869,133.5315,18933.0
2017-05-03 12:10:00,138.53,138.54,138.39,138.44,10957.0,133.5218,133.5315,133.3869,133.4351,10957.0
2017-05-03 12:15:00,138.44,138.46,138.4,138.41,6200.0,133.4351,133.4544,133.3965,133.4062,6200.0
2017-05-03 12:20:00,138.4,138.41,138.33,138.34,8264.0,133.3965,133.4062,133.3291,133.3387,8264.0
2017-05-03 12:25:00,138.33,138.41,138.31,138.41,7537.0,133.3291,133.4062,133.3098,133.4062,7537.0
2017-05-03 12:30:00,138.43,138.54,138.35,138.48,7874.0,133.4254,133.5315,133.3483,133.4736,7874.0
2017-05-03 12:35:00,138.47,138.51,138.4,138.48,5612.0,133.464,133.5026,133.3965,133.4736,5612.0
2017-05-03 12:40:00,138.44,138.47,138.33,138.41,7440.0,133.4351,133.464,133.3291,133.4062,7440.0
2017-05-03 12:45:00,138.43,138.43,138.3,138.35,9514.0,133.4254,133.4254,133.3001,133.3483,9514.0
2017-05-03 12:50:00,138.34,138.36,138.23,138.31,33089.0,133.3387,133.358,133.2327,133.3098,33089.0
2017-05-03 12:55:00,138.3,138.35,138.28,138.34,6736.0,133.3001,133.3483,133.2809,133.3387,6736.0
2017-05-03 13:00:00,138.34,138.49,138.33,138.49,12488.0,133.3387,133.4833,133.3291,133.4833,12488.0
2017-05-03 13:05:00,138.5,138.61,138.47,138.55,15440.0,133.4929,133.5989,133.464,133.5411,15440.0
2017-05-03 13:10:00,138.56,138.6,138.54,138.54,8051.0,133.5507,133.5893,133.5315,133.5315,8051.0
2017-05-03 13:15:00,138.51,138.52,138.39,138.4,6300.0,133.5026,133.5122,133.3869,133.3965,6300.0
2017-05-03 13:20:00,138.41,138.42,138.29,138.33,8574.0,133.4062,133.4158,133.2905,133.3291,8574.0
2017-05-03 13:25:00,138.3,138.33,138.2,138.33,10169.0,133.3001,133.3291,133.2038,133.3291,10169.0
2017-05-03 13:30:00,138.34,138.35,138.17,138.18,13848.0,133.3387,133.3483,133.1748,133.1845,13848.0
2017-05-03 13:35:00,138.2,138.2,138.09,138.2,9902.0,133.2038,133.2038,133.0977,133.2038,9902.0
2017-05-03 13:40:00,138.22,138.26,138.19,138.26,10102.0,133.223,133.2616,133.1941,133.2616,10102.0
2017-05-03 13:45:00,138.28,138.28,138.19,138.23,9300.0,133.2809,133.2809,133.1941,133.2327,9300.0
2017-05-03 13:50:00,138.25,138.41,138.25,138.39,11304.0,133.252,133.4062,133.252,133.3869,11304.0
2017-05-03 13:55:00,138.37,138.53,138.37,138.51,6950.0,133.3676,133.5218,133.3676,133.5026,6950.0
2017-05-03 14:00:00,138.49,138.77,138.48,138.77,19783.0,133.4833,133.7532,133.4736,133.7532,19783.0
2017-05-03 14:05:00,138.79,139.05,138.77,138.86,28303.0,133.7724,134.023,133.7532,133.8399,28303.0
2017-05-03 14:10:00,138.82,138.88,138.76,138.87,13041.0,133.8013,133.8592,133.7435,133.8495,13041.0
2017-05-03 14:15:00,138.84,138.91,138.63,138.7,28939.0,133.8206,133.8881,133.6182,133.6857,28939.0
2017-05-03 14:20:00,138.77,138.83,138.73,138.77,15873.0,133.7532,133.811,133.7146,133.7532,15873.0
2017-05-03 14:25:00,138.78,138.89,138.72,138.85,18429.0,133.7628,133.8688,133.705,133.8303,18429.0
2017-05-03 14:30:00,138.85,138.86,138.74,138.79,15501.0,133.8303,133.8399,133.7242,133.7724,15501.0
2017-05-03 14:35:00,138.78,138.84,138.73,138.82,13350.0,133.7628,133.8206,133.7146,133.8013,13350.0
2017-05-03 14:40:00,138.84,139.1,138.84,139.08,22036.0,133.8206,134.0712,133.8206,134.0519,22036.0
2017-05-03 14:45:00,139.09,139.09,138.96,139.06,16305.0,134.0616,134.0616,133.9363,134.0327,16305.0
2017-05-03 14:50:00,139.09,139.15,139.09,139.13,22883.0,134.0616,134.1194,134.0616,134.1001,22883.0
2017-05-03 14:55:00,139.11,139.18,138.97,139.03,24735.0,134.0809,134.1483,133.9459,134.0038,24735.0
2017-05-03 15:00:00,139.06,139.2,138.99,139.2,25641.0,134.0327,134.1676,133.9652,134.1676,25641.0
2017-05-03 15:05:00,139.21,139.32,139.14,139.32,30004.0,134.1772,134.2833,134.1098,134.2833,30004.0
2017-05-03 15:10:00,139.31,139.35,139.05,139.06,25322.0,134.2736,134.3122,134.023,134.0327,25322.0
2017-05-03 15:15:00,139.07,139.17,139.06,139.09,18417.0,134.0423,134.1387,134.0327,134.0616,18417.0
2017-05-03 15:20:00,139.09,139.2,139.08,139.19,22076.0,134.0616,134.1676,134.0519,134.158,22076.0
2017-05-03 15:25:00,139.18,139.22,139.11,139.21,34608.0,134.1483,134.1869,134.0809,134.1772,34608.0
2017-05-03 15:30:00,139.19,139.37,139.16,139.34,32239.0,134.158,134.3315,134.1291,134.3025,32239.0
2017-05-03 15:35:00,139.34,139.38,139.22,139.25,31283.0,134.3025,134.3411,134.1869,134.2158,31283.0
2017-05-03 15:40:00,139.24,139.24,139.1,139.14,23278.0,134.2062,134.2062,134.0712,134.1098,23278.0
2017-05-03 15:45:00,139.13,139.27,139.11,139.26,32927.0,134.1001,134.2351,134.0809,134.2254,32927.0
2017-05-03 15:50:00,139.27,139.35,139.23,139.31,62228.0,134.2351,134.3122,134.1965,134.2736,62228.0
2017-05-03 15:55:00,139.32,139.36,139.09,139.13,107089.0,134.2833,134.3218,134.0616,134.1001,107089.0
2017-05-04 09:30:00,139.38,139.47,138.81,139.0,48002.0,134.3411,134.4278,133.7917,133.9748,48002.0
2017-05-04 09:35:00,138.96,139.1,138.62,138.72,22787.0,133.9363,134.0712,133.6086,133.705,22787.0
2017-05-04 09:40:00,138.64,138.8,138.51,138.57,7530.0,133.6279,133.7821,133.5026,133.5604,7530.0
2017-05-04 09:45:00,138.57,138.88,138.55,138.69,18432.0,133.5604,133.8592,133.5411,133.676,18432.0
2017-05-04 09:50:00,138.64,138.83,138.58,138.7,23417.0,133.6279,133.811,133.57,133.6857,23417.0
2017-05-04 09:55:00,138.72,138.76,138.48,138.48,7360.0,133.705,133.7435,133.4736,133.4736,7360.0
2017-05-04 10:00:00,138.5,138.68,138.48,138.65,11968.0,133.4929,133.6664,133.4736,133.6375,11968.0
2017-05-04 10:05:00,138.66,138.88,138.65,138.79,45450.0,133.6471,133.8592,133.6375,133.7724,45450.0
2017-05-04 10:10:00,138.81,139.26,138.81,139.22,28228.0,133.7917,134.2254,133.7917,134.1869,28228.0
2017-05-04 10:15:00,139.22,139.37,139.2,139.34,17807.0,134.1869,134.3315,134.1676,134.3025,17807.0
2017-05-04 10:20:00,139.36,139.53,139.3,139.38,23782.0,134.3218,134.4857,134.264,134.3411,23782.0
2017-05-04 10:25:00,139.36,139.38,139.17,139.17,16411.0,134.3218,134.3411,134.1387,134.1387,16411.0
2017-05-04 10:30:00,139.17,139.2,139.02,139.18,20285.0,134.1387,134.1676,133.9941,134.1483,20285.0
2017-05-04 10:35:00,139.17,139.36,139.15,139.36,14478.0,134.1387,134.3218,134.1194,134.3218,14478.0
2017-05-04 10:40:00,139.34,139.38,139.23,139.31,12262.0,134.3025,134.3411,134.1965,134.2736,12262.0
2017-05-04 10:45:00,139.31,139.36,139.23,139.35,13531.0,134.2736,134.3218,134.1965,134.3122,13531.0
2017-05-04 10:50:00,139.36,139.37,139.18,139.18,14930.0,134.3218,134.3315,134.1483,134.1483,14930.0
2017-05-04 10:55:00,139.19,139.23,139.14,139.23,9006.0,134.158,134.1965,134.1098,134.1965,9006.0
2017-05-04 11:00:00,139.24,139.32,139.22,139.32,6743.0,134.2062,134.2833,134.1869,134.2833,6743.0
2017-05-04 11:05:00,139.33,139.34,139.2,139.24,9953.0,134.2929,134.3025,134.1676,134.2062,9953.0
2017-05-04 11:10:00,139.23,139.38,139.22,139.28,13138.0,134.1965,134.3411,134.1869,134.2447,13138.0
2017-05-04 11:15:00,139.28,139.31,139.21,139.3,21093.0,134.2447,134.2736,134.1772,134.264,21093.0
2017-05-04 11:20:00,139.32,139.66,139.32,139.66,12200.0,134.2833,134.611,134.2833,134.611,12200.0
2017-05-04 11:25:00,139.67,139.83,139.61,139.83,16936.0,134.6206,134.7748,134.5628,134.7748,16936.0
2017-05-04 11:30:00,139.83,139.91,139.81,139.88,15896.0,134.7748,134.8519,134.7556,134.823,15896.0
2017-05-04 11:35:00,139.91,140.0,139.91,139.98,42902.0,134.8519,134.9387,134.8519,134.9194,42902.0
2017-05-04 11:40:00,139.99,140.0,139.96,140.0,28538.0,134.929,134.9387,134.9001,134.9387,28538.0
2017-05-04 11:45:00,140.0,140.34,140.0,140.27,68137.0,134.9387,135.2664,134.9387,135.1989,68137.0
2017-05-04 11:50:00,140.3,140.3,140.03,140.1,15869.0,135.2278,135.2278,134.9676,135.0351,15869.0
2017-05-04 11:55:00,140.08,140.13,140.0,140.13,14368.0,135.0158,135.064,134.9387,135.064,14368.0
2017-05-04 12:00:00,140.13,140.46,140.08,140.2,51496.0,135.064,135.3821,135.0158,135.1315,51496.0
2017-05-04 12:05:00,140.16,140.31,140.14,140.16,21675.0,135.0929,135.2375,135.0736,135.0929,21675.0
2017-05-04 12:10:00,140.14,140.14,139.99,140.03,20807.0,135.0736,135.0736,134.929,134.9676,20807.0
2017-05-04 12:15:00,140.01,140.1,139.67,139.67,20755.0,134.9483,135.0351,134.6206,134.6206,20755.0
2017-05-04 12:20:00,139.65,139.97,139.65,139.97,7632.0,134.6013,134.9098,134.6013,134.9098,7632.0
2017-05-04 12:25:00,140.0,140.03,139.86,139.96,7119.0,134.9387,134.9676,134.8037,134.9001,7119.0
2017-05-04 12:30:00,139.96,140.0,139.87,139.87,6975.0,134.9001,134.9387,134.8134,134.8134,6975.0
2017-05-04 12:35:00,139.77,139.82,139.73,139.79,9300.0,134.717,134.7652,134.6784,134.7363,9300.0
2017-05-04 12:40:00,139.81,139.85,139.8,139.85,5263.0,134.7556,134.7941,134.7459,134.7941,5263.0
2017-05-04 12:45:00,139.87,139.96,139.8,139.92,6108.0,134.8134,134.9001,134.7459,134.8616,6108.0
2017-05-04 12:50:00,139.91,140.07,139.89,139.95,12967.0,134.8519,135.0062,134.8327,134.8905,12967.0
2017-05-04 12:55:00,139.91,140.03,139.91,139.97,14175.0,134.8519,134.9676,134.8519,134.9098,14175.0
2017-05-04 13:00:00,140.0,140.11,139.99,140.09,10456.0,134.9387,135.0447,134.929,135.0254,10456.0
2017-05-04 13:05:00,140.09,140.19,140.07,140.07,9387.0,135.0254,135.1218,135.0062,135.0062,9387.0
2017-05-04 13:10:00,140.05,140.05,139.97,140.0,10508.0,134.9869,134.9869,134.9098,134.9387,10508.0
2017-05-04 13:15:00,140.0,140.12,140.0,140.05,4700.0,134.9387,135.0544,134.9387,134.9869,4700.0
2017-05-04 13:20:00,140.03,140.07,139.94,139.96,7370.0,134.9676,135.0062,134.8809,134.9001,7370.0
2017-05-04 13:25:00,139.97,140.14,139.97,140.12,15756.0,134.9098,135.0736,134.9098,135.0544,15756.0
2017-05-04 13:30:00,140.12,140.12,140.02,140.1,5500.0,135.0544,135.0544,134.958,135.0351,5500.0
2017-05-04 13:35:00,140.11,140.11,140.01,140.07,9361.0,135.0447,135.0447,134.9483,135.0062,9361.0
2017-05-04 13:40:00,140.07,140.17,140.06,140.06,16614.0,135.0062,135.1025,134.9965,134.9965,16614.0
2017-05-04 13:45:00,140.08,140.29,140.08,140.28,15191.0,135.0158,135.2182,135.0158,135.2086,15191.0
2017-05-04 13:50:00,140.27,140.29,140.15,140.16,8300.0,135.1989,135.2182,135.0833,135.0929,8300.0
2017-05-04 13:55:00,140.15,140.29,140.15,140.28,10269.0,135.0833,135.2182,135.0833,135.2086,10269.0
2017-05-04 14:00:00,140.28,140.44,140.28,140.36,18759.0,135.2086,135.3628,135.2086,135.2857,18759.0
2017-05-04 14:05:00,140.36,140.4,140.27,140.4,13689.0,135.2857,135.3242,135.1989,135.3242,13689.0
2017-05-04 14:10:00,140.42,140.62,140.37,140.59,13099.0,135.3435,135.5363,135.2953,135.5074,13099.0
2017-05-04 14:15:00,140.55,140.69,140.5,140.52,9993.0,135.4688,135.6037,135.4206,135.4399,9993.0
2017-05-04 14:20:00,140.49,140.49,140.3,140.49,10545.0,135.411,135.411,135.2278,135.411,10545.0
2017-05-04 14:25:00,140.49,140.62,140.49,140.56,10800.0,135.411,135.5363,135.411,135.4784,10800.0
2017-05-04 14:30:00,140.55,140.65,140.51,140.61,13617.0,135.4688,135.5652,135.4303,135.5266,13617.0
2017-05-04 14:35:00,140.61,140.73,140.56,140.73,17974.0,135.5266,135.6423,135.4784,135.6423,17974.0
2017-05-04 14:40:00,140.74,141.0,140.7,141.0,47229.0,135.6519,135.9025,135.6134,135.9025,47229.0
2017-05-04 14:45:00,141.0,141.17,140.95,141.16,27428.0,135.9025,136.0664,135.8543,136.0568,27428.0
2017-05-04 14:50:00,141.17,141.27,141.08,141.12,19165.0,136.0664,136.1628,135.9796,136.0182,19165.0
2017-05-04 14:55:00,141.09,141.12,140.89,141.0,17736.0,135.9893,136.0182,135.7965,135.9025,17736.0
2017-05-04 15:00:00,141.0,141.03,140.91,141.01,12573.0,135.9025,135.9315,135.8158,135.9122,12573.0
2017-05-04 15:05:00,141.0,141.01,140.92,140.93,12763.0,135.9025,135.9122,135.8254,135.8351,12763.0
2017-05-04 15:10:00,140.92,141.14,140.89,141.03,23922.0,135.8254,136.0375,135.7965,135.9315,23922.0
2017-05-04 15:15:00,141.03,141.08,140.94,140.95,14431.0,135.9315,135.9796,135.8447,135.8543,14431.0
2017-05-04 15:20:00,140.96,141.1,140.96,141.0,31380.0,135.864,135.9989,135.864,135.9025,31380.0
2017-05-04 15:25:00,140.98,141.07,140.94,140.94,14210.0,135.8833,135.97,135.8447,135.8447,14210.0
2017-05-04 15:30:00,140.93,141.12,140.93,141.06,34867.0,135.8351,136.0182,135.8351,135.9604,34867.0
2017-05-04 15:35:00,141.06,141.14,141.02,141.14,28747.0,135.9604,136.0375,135.9218,136.0375,28747.0
2017-05-04 15:40:00,141.14,141.25,141.13,141.25,27591.0,136.0375,136.1435,136.0278,136.1435,27591.0
2017-05-04 15:45:00,141.25,141.32,141.12,141.16,42772.0,136.1435,136.211,136.0182,136.0568,42772.0
2017-05-04 15:50:00,141.15,141.18,141.05,141.11,67584.0,136.0471,136.076,135.9507,136.0086,67584.0
2017-05-04 15:55:00,141.11,141.13,141.0,141.1,111166.0,136.0086,136.0278,135.9025,135.9989,111166.0
2017-05-05 09:30:00,140.95,141.01,140.54,140.78,35249.0,135.8543,135.9122,135.4592,135.6905,35249.0
2017-05-05 09:35:00,140.75,141.09,140.71,140.98,12709.0,135.6616,135.9893,135.623,135.8833,12709.0
2017-05-05 09:40:00,140.96,141.08,140.85,140.93,18035.0,135.864,135.9796,135.758,135.8351,18035.0
2017-05-05 09:45:00,140.93,140.95,140.77,140.79,16071.0,135.8351,135.8543,135.6809,135.7001,16071.0
2017-05-05 09:50:00,140.85,141.17,140.83,141.08,17773.0,135.758,136.0664,135.7387,135.9796,17773.0
2017-05-05 09:55:00,141.06,141.19,140.92,141.1,19858.0,135.9604,136.0857,135.8254,135.9989,19858.0
2017-05-05 10:00:00,141.12,141.25,141.04,141.23,16514.0,136.0182,136.1435,135.9411,136.1242,16514.0
2017-05-05 10:05:00,141.17,141.27,141.16,141.19,13498.0,136.0664,136.1628,136.0568,136.0857,13498.0
2017-05-05 10:10:00,141.22,141.41,141.2,141.35,10035.0,136.1146,136.2977,136.0953,136.2399,10035.0
2017-05-05 10:15:00,141.37,141.38,141.13,141.13,16435.0,136.2592,136.2688,136.0278,136.0278,16435.0
2017-05-05 10:20:00,141.13,141.25,141.11,141.17,6500.0,136.0278,136.1435,136.0086,136.0664,6500.0
2017-05-05 10:25:00,141.17,141.2,140.9,140.96,16718.0,136.0664,136.0953,135.8062,135.864,16718.0
2017-05-05 10:30:00,140.91,140.99,140.74,140.74,10750.0,135.8158,135.8929,135.6519,135.6519,10750.0
2017-05-05 10:35:00,140.83,140.95,140.82,140.95,6481.0,135.7387,135.8543,135.729,135.8543,6481.0
2017-05-05 10:40:00,140.97,141.09,140.97,141.07,10754.0,135.8736,135.9893,135.8736,135.97,10754.0
2017-05-05 10:45:00,141.1,141.15,140.97,140.97,8180.0,135.9989,136.0471,135.8736,135.8736,8180.0
2017-05-05 10:50:00,140.98,141.02,140.91,141.01,14218.0,135.8833,135.9218,135.8158,135.9122,14218.0
2017-05-05 10:55:00,141.01,141.04,140.98,141.0,13121.0,135.9122,135.9411,135.8833,135.9025,13121.0
2017-05-05 11:00:00,141.01,141.12,141.01,141.09,9264.0,135.9122,136.0182,135.9122,135.9893,9264.0
2017-05-05 11:05:00,141.1,141.2,141.1,141.13,13337.0,135.9989,136.0953,135.9989,136.0278,13337.0
2017-05-05 11:10:00,141.13,141.2,141.07,141.13,10207.0,136.0278,136.0953,135.97,136.0278,10207.0
2017-05-05 11:15:00,141.13,141.13,141.01,141.04,7000.0,136.0278,136.0278,135.9122,135.9411,7000.0
2017-05-05 11:20:00,141.03,141.06,140.79,140.79,10208.0,135.9315,135.9604,135.7001,135.7001,10208.0
2017-05-05 11:25:00,140.78,140.83,140.68,140.76,11901.0,135.6905,135.7387,135.5941,135.6712,11901.0
2017-05-05 11:30:00,140.77,140.91,140.73,140.87,6422.0,135.6809,135.8158,135.6423,135.7772,6422.0
2017-05-05 11:35:00,140.86,140.87,140.72,140.76,5076.0,135.7676,135.7772,135.6327,135.6712,5076.0
2017-05-05 11:40:00,140.76,140.86,140.71,140.83,8467.0,135.6712,135.7676,135.623,135.7387,8467.0
2017-05-05 11:45:00,140.85,140.92,140.85,140.9,5295.0,135.758,135.8254,135.758,135.8062,5295.0
2017-05-05 11:50:00,140.92,140.99,140.86,140.97,4600.0,135.8254,135.8929,135.7676,135.8736,4600.0
2017-05-05 11:55:00,140.96,141.01,140.88,140.94,13303.0,135.864,135.9122,135.7869,135.8447,13303.0
2017-05-05 12:00:00,140.95,140.98,140.92,140.98,8031.0,135.8543,135.8833,135.8254,135.8833,8031.0
2017-05-05 12:05:00,140.99,141.09,140.96,140.98,24011.0,135.8929,135.9893,135.864,135.8833,24011.0
2017-05-05 12:10:00,140.94,141.01,140.94,140.98,5153.0,135.8447,135.9122,135.8447,135.8833,5153.0
2017-05-05 12:15:00,140.97,140.97,140.92,140.92,5400.0,135.8736,135.8736,135.8254,135.8254,5400.0
2017-05-05 12:20:00,140.91,140.96,140.86,140.86,5424.0,135.8158,135.864,135.7676,135.7676,5424.0
2017-05-05 12:25:00,140.85,140.91,140.81,140.82,6918.0,135.758,135.8158,135.7194,135.729,6918.0
2017-05-05 12:30:00,140.83,140.85,140.63,140.71,13543.0,135.7387,135.758,135.5459,135.623,13543.0
2017-05-05 12:35:00,140.74,140.79,140.67,140.67,8000.0,135.6519,135.7001,135.5845,135.5845,8000.0
2017-05-05 12:40:00,140.66,140.76,140.66,140.74,7832.0,135.5748,135.6712,135.5748,135.6519,7832.0
2017-05-05 12:45:00,140.75,140.82,140.72,140.8,6400.0,135.6616,135.729,135.6327,135.7098,6400.0
2017-05-05 12:50:00,140.78,140.81,140.73,140.81,5701.0,135.6905,135.7194,135.6423,135.7194,5701.0
2017-05-05 12:55:00,140.81,140.84,138.33,139.25,330912.0,135.7194,135.7483,133.3291,134.2158,330912.0
2017-05-05 13:00:00,139.33,140.43,139.06,140.22,168039.0,134.2929,135.3531,134.0327,135.1507,168039.0
2017-05-05 13:05:00,140.22,140.23,139.2,139.52,103613.0,135.1507,135.1604,134.1676,134.476,103613.0
2017-05-05 13:10:00,139.55,140.18,139.52,139.77,66230.0,134.505,135.1122,134.476,134.717,66230.0
2017-05-05 13:15:00,139.77,139.77,139.25,139.25,76717.0,134.717,134.717,134.2158,134.2158,76717.0
2017-05-05 13:20:00,139.25,139.74,139.05,139.63,93039.0,134.2158,134.6881,134.023,134.5821,93039.0
2017-05-05 13:25:00,139.62,140.08,139.59,139.87,38792.0,134.5724,135.0158,134.5435,134.8134,38792.0
2017-05-05 13:30:00,139.88,139.89,139.68,139.81,14009.0,134.823,134.8327,134.6303,134.7556,14009.0
2017-05-05 13:35:00,139.81,139.89,139.75,139.79,28826.0,134.7556,134.8327,134.6977,134.7363,28826.0
2017-05-05 13:40:00,139.79,139.98,139.79,139.88,19973.0,134.7363,134.9194,134.7363,134.823,19973.0
2017-05-05 13:45:00,139.89,140.12,139.89,140.12,53073.0,134.8327,135.0544,134.8327,135.0544,53073.0
2017-05-05 13:50:00,140.1,140.31,140.01,140.04,18620.0,135.0351,135.2375,134.9483,134.9772,18620.0
2017-05-05 13:55:00,140.03,140.05,139.89,139.89,9135.0,134.9676,134.9869,134.8327,134.8327,9135.0
2017-05-05 14:00:00,139.92,139.95,139.51,139.78,26255.0,134.8616,134.8905,134.4664,134.7266,26255.0
2017-05-05 14:05:00,139.78,139.91,139.78,139.83,10692.0,134.7266,134.8519,134.7266,134.7748,10692.0
2017-05-05 14:10:00,139.85,139.93,139.83,139.93,4458.0,134.7941,134.8712,134.7748,134.8712,4458.0
2017-05-05 14:15:00,139.94,139.96,139.81,139.86,9851.0,134.8809,134.9001,134.7556,134.8037,9851.0
2017-05-05 14:20:00,139.88,139.91,139.75,139.78,10112.0,134.823,134.8519,134.6977,134.7266,10112.0
2017-05-05 14:25:00,139.78,139.83,139.68,139.69,12284.0,134.7266,134.7748,134.6303,134.6399,12284.0
2017-05-05 14:30:00,139.69,139.79,139.65,139.77,16633.0,134.6399,134.7363,134.6013,134.717,16633.0
2017-05-05 14:35:00,139.78,140.38,139.75,140.34,49342.0,134.7266,135.305,134.6977,135.2664,49342.0
2017-05-05 14:40:00,140.32,140.37,140.12,140.17,22670.0,135.2471,135.2953,135.0544,135.1025,22670.0
2017-05-05 14:45:00,140.14,140.33,140.12,140.32,20120.0,135.0736,135.2568,135.0544,135.2471,20120.0
2017-05-05 14:50:00,140.3,140.34,140.26,140.3,8386.0,135.2278,135.2664,135.1893,135.2278,8386.0
2017-05-05 14:55:00,140.31,140.35,140.24,140.26,8503.0,135.2375,135.276,135.17,135.1893,8503.0
2017-05-05 15:00:00,140.25,140.27,140.18,140.27,16276.0,135.1797,135.1989,135.1122,135.1989,16276.0
2017-05-05 15:05:00,140.28,140.39,140.26,140.38,12973.0,135.2086,135.3146,135.1893,135.305,12973.0
2017-05-05 15:10:00,140.38,140.44,140.33,140.33,13353.0,135.305,135.3628,135.2568,135.2568,13353.0
2017-05-05 15:15:00,140.31,140.32,140.23,140.24,12750.0,135.2375,135.2471,135.1604,135.17,12750.0
2017-05-05 15:20:00,140.23,140.29,140.19,140.29,10970.0,135.1604,135.2182,135.1218,135.2182,10970.0
2017-05-05 15:25:00,140.3,140.33,140.25,140.29,16167.0,135.2278,135.2568,135.1797,135.2182,16167.0
2017-05-05 15:30:00,140.28,140.28,140.18,140.24,20515.0,135.2086,135.2086,135.1122,135.17,20515.0
2017-05-05 15:35:00,140.25,140.28,140.19,140.2,19056.0,135.1797,135.2086,135.1218,135.1315,19056.0
2017-05-05 15:40:00,140.21,140.42,140.19,140.34,32568.0,135.1411,135.3435,135.1218,135.2664,32568.0
2017-05-05 15:45:00,140.34,140.65,140.34,140.44,49119.0,135.2664,135.5652,135.2664,135.3628,49119.0
2017-05-05 15:50:00,140.45,140.47,140.21,140.22,69398.0,135.3724,135.3917,135.1411,135.1507,69398.0
2017-05-05 15:55:00,140.22,140.4,140.19,140.39,101599.0,135.1507,135.3242,135.1218,135.3146,101599.0
2017-05-08 09:30:00,140.4,140.95,140.4,140.76,25170.0,135.3242,135.8543,135.3242,135.6712,25170.0
2017-05-08 09:35:00,140.66,140.84,140.4,140.49,10610.0,135.5748,135.7483,135.3242,135.411,10610.0
2017-05-08 09:40:00,140.52,140.72,140.45,140.7,9528.0,135.4399,135.6327,135.3724,135.6134,9528.0
2017-05-08 09:45:00,140.79,140.89,140.74,140.8,28010.0,135.7001,135.7965,135.6519,135.7098,28010.0
2017-05-08 09:50:00,140.78,140.78,140.37,140.41,50220.0,135.6905,135.6905,135.2953,135.3339,50220.0
2017-05-08 09:55:00,140.36,140.52,140.18,140.18,10022.0,135.2857,135.4399,135.1122,135.1122,10022.0
2017-05-08 10:00:00,140.1,140.14,139.97,140.07,86342.0,135.0351,135.0736,134.9098,135.0062,86342.0
2017-05-08 10:05:00,140.08,140.08,139.88,139.9,16537.0,135.0158,135.0158,134.823,134.8423,16537.0
2017-05-08 10:10:00,139.92,139.97,139.49,139.53,12174.0,134.8616,134.9098,134.4471,134.4857,12174.0
2017-05-08 10:15:00,139.52,139.58,139.34,139.37,37989.0,134.476,134.5339,134.3025,134.3315,37989.0
2017-05-08 10:20:00,139.35,139.47,139.35,139.4,76028.0,134.3122,134.4278,134.3122,134.3604,76028.0
2017-05-08 10:25:00,139.41,139.73,139.4,139.58,12400.0,134.37,134.6784,134.3604,134.5339,12400.0
2017-05-08 10:30:00,139.59,139.74,139.57,139.65,69117.0,134.5435,134.6881,134.5242,134.6013,69117.0
2017-05-08 10:35:00,139.67,139.68,139.59,139.65,7376.0,134.6206,134.6303,134.5435,134.6013,7376.0
2017-05-08 10:40:00,139.66,139.88,139.64,139.87,7505.0,134.611,134.823,134.5917,134.8134,7505.0
2017-05-08 10:45:00,139.87,139.89,139.69,139.69,7645.0,134.8134,134.8327,134.6399,134.6399,7645.0
2017-05-08 10:50:00,139.66,139.67,139.39,139.43,20157.0,134.611,134.6206,134.3507,134.3893,20157.0
2017-05-08 10:55:00,139.41,139.59,139.37,139.59,43500.0,134.37,134.5435,134.3315,134.5435,43500.0
2017-05-08 11:00:00,139.59,139.86,139.59,139.64,12475.0,134.5435,134.8037,134.5435,134.5917,12475.0
2017-05-08 11:05:00,139.61,139.71,139.49,139.5,11560.0,134.5628,134.6592,134.4471,134.4568,11560.0
2017-05-08 11:10:00,139.48,139.48,139.21,139.27,20917.0,134.4375,134.4375,134.1772,134.2351,20917.0
2017-05-08 11:15:00,139.28,139.31,139.19,139.19,9180.0,134.2447,134.2736,134.158,134.158,9180.0
2017-05-08 11:20:00,139.19,139.19,138.88,138.91,17755.0,134.158,134.158,133.8592,133.8881,17755.0
2017-05-08 11:25:00,138.92,139.02,138.74,138.75,27649.0,133.8977,133.9941,133.7242,133.7339,27649.0
2017-05-08 11:30:00,138.8,138.9,138.77,138.77,17519.0,133.7821,133.8785,133.7532,133.7532,17519.0
2017-05-08 11:35:00,138.76,138.94,138.75,138.9,9965.0,133.7435,133.917,133.7339,133.8785,9965.0
2017-05-08 11:40:00,138.91,139.07,138.87,138.93,67382.0,133.8881,134.0423,133.8495,133.9074,67382.0
2017-05-08 11:45:00,138.95,139.52,138.93,139.08,31196.0,133.9266,134.476,133.9074,134.0519,31196.0
2017-05-08 11:50:00,139.11,139.11,138.95,139.02,18787.0,134.0809,134.0809,133.9266,133.9941,18787.0
2017-05-08 11:55:00,139.03,139.11,138.98,139.06,22628.0,134.0038,134.0809,133.9556,134.0327,22628.0
2017-05-08 12:00:00,139.05,139.13,139.0,139.01,5783.0,134.023,134.1001,133.9748,133.9845,5783.0
2017-05-08 12:05:00,138.99,139.01,138.91,138.93,10023.0,133.9652,133.9845,133.8881,133.9074,10023.0
2017-05-08 12:10:00,138.93,138.98,138.88,138.92,13824.0,133.9074,133.9556,133.8592,133.8977,13824.0
2017-05-08 12:15:00,138.9,138.94,138.82,138.85,24415.0,133.8785,133.917,133.8013,133.8303,24415.0
2017-05-08 12:20:00,138.83,138.84,138.75,138.78,19092.0,133.811,133.8206,133.7339,133.7628,19092.0
2017-05-08 12:25:00,138.78,138.95,138.78,138.92,13901.0,133.7628,133.9266,133.7628,133.8977,13901.0
2017-05-08 12:30:00,138.92,138.94,138.78,138.82,53466.0,133.8977,133.917,133.7628,133.8013,53466.0
2017-05-08 12:35:00,138.81,138.87,138.8,138.82,12210.0,133.7917,133.8495,133.7821,133.8013,12210.0
2017-05-08 12:40:00,138.8,138.82,138.66,138.74,14427.0,133.7821,133.8013,133.6471,133.7242,14427.0
2017-05-08 12:45:00,138.77,138.84,138.71,138.84,9470.0,133.7532,133.8206,133.6953,133.8206,9470.0
2017-05-08 12:50:00,138.87,138.95,138.85,138.94,10833.0,133.8495,133.9266,133.8303,133.917,10833.0
2017-05-08 12:55:00,138.88,138.98,138.87,138.97,10381.0,133.8592,133.9556,133.8495,133.9459,10381.0
2017-05-08 13:00:00,138.99,139.08,138.96,139.04,11069.0,133.9652,134.0519,133.9363,134.0134,11069.0
2017-05-08 13:05:00,139.06,139.23,139.06,139.22,5746.0,134.0327,134.1965,134.0327,134.1869,5746.0
2017-05-08 13:10:00,139.21,139.22,139.15,139.17,10110.0,134.1772,134.1869,134.1194,134.1387,10110.0
2017-05-08 13:15:00,139.19,139.36,139.18,139.36,9558.0,134.158,134.3218,134.1483,134.3218,9558.0
2017-05-08 13:20:00,139.36,139.36,139.24,139.24,2469.0,134.3218,134.3218,134.2062,134.2062,2469.0
2017-05-08 13:25:00,139.25,139.33,139.25,139.28,7650.0,134.2158,134.2929,134.2158,134.2447,7650.0
2017-05-08 13:30:00,139.29,139.38,139.24,139.24,11927.0,134.2544,134.3411,134.2062,134.2062,11927.0
2017-05-08 13:35:00,139.25,139.26,139.22,139.26,6270.0,134.2158,134.2254,134.1869,134.2254,6270.0
2017-05-08 13:40:00,139.24,139.24,139.11,139.13,8584.0,134.2062,134.2062,134.0809,134.1001,8584.0
2017-05-08 13:45:00,139.09,139.11,139.05,139.11,6332.0,134.0616,134.0809,134.023,134.0809,6332.0
2017-05-08 13:50:00,139.11,139.15,139.06,139.12,11744.0,134.0809,134.1194,134.0327,134.0905,11744.0
2017-05-08 13:55:00,139.11,139.18,139.08,139.18,8591.0,134.0809,134.1483,134.0519,134.1483,8591.0
2017-05-08 14:00:00,139.17,139.2,139.11,139.17,5325.0,134.1387,134.1676,134.0809,134.1387,5325.0
2017-05-08 14:05:00,139.18,139.18,139.14,139.18,8436.0,134.1483,134.1483,134.1098,134.1483,8436.0
2017-05-08 14:10:00,139.18,139.2,139.11,139.16,6976.0,134.1483,134.1676,134.0809,134.1291,6976.0
2017-05-08 14:15:00,139.18,139.29,139.15,139.19,7292.0,134.1483,134.2544,134.1194,134.158,7292.0
2017-05-08 14:20:00,139.25,139.26,139.2,139.23,3600.0,134.2158,134.2254,134.1676,134.1965,3600.0
2017-05-08 14:25:00,139.23,139.23,139.15,139.17,5900.0,134.1965,134.1965,134.1194,134.1387,5900.0
2017-05-08 14:30:00,139.15,139.2,139.14,139.14,22972.0,134.1194,134.1676,134.1098,134.1098,22972.0
2017-05-08 14:35:00,139.14,139.18,139.13,139.15,7144.0,134.1098,134.1483,134.1001,134.1194,7144.0
2017-05-08 14:40:00,139.15,139.21,139.02,139.21,19416.0,134.1194,134.1772,133.9941,134.1772,19416.0
2017-05-08 14:45:00,139.21,139.23,139.17,139.18,10010.0,134.1772,134.1965,134.1387,134.1483,10010.0
2017-05-08 14:50:00,139.19,139.2,139.1,139.15,9014.0,134.158,134.1676,134.0712,134.1194,9014.0
2017-05-08 14:55:00,139.18,139.21,139.15,139.21,6210.0,134.1483,134.1772,134.1194,134.1772,6210.0
2017-05-08 15:00:00,139.21,139.36,139.2,139.36,17594.0,134.1772,134.3218,134.1676,134.3218,17594.0
2017-05-08 15:05:00,139.38,139.38,139.25,139.3,12814.0,134.3411,134.3411,134.2158,134.264,12814.0
2017-05-08 15:10:00,139.31,139.38,139.31,139.32,8970.0,134.2736,134.3411,134.2736,134.2833,8970.0
2017-05-08 15:15:00,139.32,139.33,139.25,139.25,13123.0,134.2833,134.2929,134.2158,134.2158,13123.0
2017-05-08 15:20:00,139.27,139.33,139.25,139.31,11143.0,134.2351,134.2929,134.2158,134.2736,11143.0
2017-05-08 15:25:00,139.3,139.32,139.25,139.31,18739.0,134.264,134.2833,134.2158,134.2736,18739.0
2017-05-08 15:30:00,139.31,139.45,139.29,139.39,17783.0,134.2736,134.4086,134.2544,134.3507,17783.0
2017-05-08 15:35:00,139.4,139.44,139.36,139.39,22112.0,134.3604,134.3989,134.3218,134.3507,22112.0
2017-05-08 15:40:00,139.4,139.43,139.37,139.41,21983.0,134.3604,134.3893,134.3315,134.37,21983.0
2017-05-08 15:45:00,139.41,139.41,139.33,139.35,21732.0,134.37,134.37,134.2929,134.3122,21732.0
2017-05-08 15:50:00,139.35,139.54,139.34,139.52,41448.0,134.3122,134.4953,134.3025,134.476,41448.0
2017-05-08 15:55:00,139.53,139.58,139.45,139.57,72531.0,134.4857,134.5339,134.4086,134.5242,72531.0
2017-05-09 09:30:00,139.54,140.34,139.26,140.03,27839.0,134.4953,135.2664,134.2254,134.9676,27839.0
2017-05-09 09:35:00,139.97,140.24,139.64,140.23,23120.0,134.9098,135.17,134.5917,135.1604,23120.0
2017-05-09 09:40:00,140.2,140.2,139.78,139.84,7702.0,135.1315,135.1315,134.7266,134.7845,7702.0
2017-05-09 09:45:00,139.83,139.83,139.36,139.67,11450.0,134.7748,134.7748,134.3218,134.6206,11450.0
2017-05-09 09:50:00,139.59,139.67,139.46,139.58,12655.0,134.5435,134.6206,134.4182,134.5339,12655.0
2017-05-09 09:55:00,139.68,139.8,139.59,139.62,9821.0,134.6303,134.7459,134.5435,134.5724,9821.0
2017-05-09 10:00:00,139.73,139.84,139.62,139.65,6569.0,134.6784,134.7845,134.5724,134.6013,6569.0
2017-05-09 10:05:00,139.67,139.76,139.53,139.56,10016.0,134.6206,134.7074,134.4857,134.5146,10016.0
2017-05-09 10:10:00,139.59,139.77,139.41,139.42,26693.0,134.5435,134.717,134.37,134.3797,26693.0
2017-05-09 10:15:00,139.4,139.42,139.26,139.3,7039.0,134.3604,134.3797,134.2254,134.264,7039.0
2017-05-09 10:20:00,139.37,139.65,139.37,139.65,9498.0,134.3315,134.6013,134.3315,134.6013,9498.0
2017-05-09 10:25:00,139.69,140.0,139.67,139.92,13310.0,134.6399,134.9387,134.6206,134.8616,13310.0
2017-05-09 10:30:00,139.98,140.16,139.81,139.89,17289.0,134.9194,135.0929,134.7556,134.8327,17289.0
2017-05-09 10:35:00,139.96,139.98,139.61,139.65,17391.0,134.9001,134.9194,134.5628,134.6013,17391.0
2017-05-09 10:40:00,139.66,139.67,139.43,139.55,16212.0,134.611,134.6206,134.3893,134.505,16212.0
2017-05-09 10:45:00,139.53,139.62,139.46,139.48,10361.0,134.4857,134.5724,134.4182,134.4375,10361.0
2017-05-09 10:50:00,139.44,139.59,139.4,139.57,5900.0,134.3989,134.5435,134.3604,134.5242,5900.0
2017-05-09 10:55:00,139.56,139.63,139.47,139.49,11320.0,134.5146,134.5821,134.4278,134.4471,11320.0
2017-05-09 11:00:00,139.49,139.73,139.47,139.68,14889.0,134.4471,134.6784,134.4278,134.6303,14889.0
2017-05-09 11:05:00,139.7,139.87,139.69,139.82,6284.0,134.6495,134.8134,134.6399,134.7652,6284.0
2017-05-09 11:10:00,139.86,139.89,139.67,139.72,5303.0,134.8037,134.8327,134.6206,134.6688,5303.0
2017-05-09 11:15:00,139.72,139.79,139.39,139.44,19816.0,134.6688,134.7363,134.3507,134.3989,19816.0
2017-05-09 11:20:00,139.41,139.53,139.4,139.47,7962.0,134.37,134.4857,134.3604,134.4278,7962.0
2017-05-09 11:25:00,139.45,139.58,139.45,139.57,6040.0,134.4086,134.5339,134.4086,134.5242,6040.0
2017-05-09 11:30:00,139.59,139.64,139.54,139.57,5750.0,134.5435,134.5917,134.4953,134.5242,5750.0
2017-05-09 11:35:00,139.61,139.61,139.52,139.53,3633.0,134.5628,134.5628,134.476,134.4857,3633.0
2017-05-09 11:40:00,139.54,139.57,139.49,139.52,5178.0,134.4953,134.5242,134.4471,134.476,5178.0
2017-05-09 11:45:00,139.5,139.64,139.49,139.61,8100.0,134.4568,134.5917,134.4471,134.5628,8100.0
2017-05-09 11:50:00,139.62,139.71,139.58,139.71,5000.0,134.5724,134.6592,134.5339,134.6592,5000.0
2017-05-09 11:55:00,139.7,139.78,139.67,139.76,11100.0,134.6495,134.7266,134.6206,134.7074,11100.0
2017-05-09 12:00:00,139.73,139.89,139.6,139.63,10387.0,134.6784,134.8327,134.5531,134.5821,10387.0
2017-05-09 12:05:00,139.63,139.64,139.44,139.5,14121.0,134.5821,134.5917,134.3989,134.4568,14121.0
2017-05-09 12:10:00,139.5,139.58,139.46,139.46,6914.0,134.4568,134.5339,134.4182,134.4182,6914.0
2017-05-09 12:15:00,139.49,139.61,139.45,139.6,10327.0,134.4471,134.5628,134.4086,134.5531,10327.0
2017-05-09 12:20:00,139.59,139.59,139.47,139.56,5134.0,134.5435,134.5435,134.4278,134.5146,5134.0
2017-05-09 12:25:00,139.59,139.72,139.56,139.62,7538.0,134.5435,134.6688,134.5146,134.5724,7538.0
2017-05-09 12:30:00,139.63,139.66,139.6,139.63,6031.0,134.5821,134.611,134.5531,134.5821,6031.0
2017-05-09 12:35:00,139.64,139.71,139.61,139.69,6893.0,134.5917,134.6592,134.5628,134.6399,6893.0
2017-05-09 12:40:00,139.69,139.7,139.58,139.63,7658.0,134.6399,134.6495,134.5339,134.5821,7658.0
2017-05-09 12:45:00,139.62,139.68,139.54,139.6,6083.0,134.5724,134.6303,134.4953,134.5531,6083.0
2017-05-09 12:50:00,139.61,139.66,139.58,139.63,4746.0,134.5628,134.611,134.5339,134.5821,4746.0
2017-05-09 12:55:00,139.62,139.66,139.57,139.62,5019.0,134.5724,134.611,134.5242,134.5724,5019.0
2017-05-09 13:00:00,139.64,139.83,139.64,139.77,12287.0,134.5917,134.7748,134.5917,134.717,12287.0
2017-05-09 13:05:00,139.77,139.86,139.77,139.84,5217.0,134.717,134.8037,134.717,134.7845,5217.0
2017-05-09 13:10:00,139.86,139.98,139.85,139.98,5444.0,134.8037,134.9194,134.7941,134.9194,5444.0
2017-05-09 13:15:00,139.96,139.98,139.88,139.95,6059.0,134.9001,134.9194,134.823,134.8905,6059.0
2017-05-09 13:20:00,139.97,140.07,139.96,139.99,7167.0,134.9098,135.0062,134.9001,134.929,7167.0
2017-05-09 13:25:00,139.99,139.99,139.83,139.85,8274.0,134.929,134.929,134.7748,134.7941,8274.0
2017-05-09 13:30:00,139.84,139.89,139.79,139.82,8300.0,134.7845,134.8327,134.7363,134.7652,8300.0
2017-05-09 13:35:00,139.8,139.87,139.51,139.62,19904.0,134.7459,134.8134,134.4664,134.5724,19904.0
2017-05-09 13:40:00,139.65,139.81,139.65,139.81,6763.0,134.6013,134.7556,134.6013,134.7556,6763.0
2017-05-09 13:45:00,139.8,139.83,139.74,139.78,9075.0,134.7459,134.7748,134.6881,134.7266,9075.0
2017-05-09 13:50:00,139.78,139.88,139.73,139.81,8712.0,134.7266,134.823,134.6784,134.7556,8712.0
2017-05-09 13:55:00,139.83,139.87,139.77,139.84,10986.0,134.7748,134.8134,134.717,134.7845,10986.0
2017-05-09 14:00:00,139.84,139.98,139.84,139.98,2812.0,134.7845,134.9194,134.7845,134.9194,2812.0
2017-05-09 14:05:00,139.98,140.04,139.94,140.0,10582.0,134.9194,134.9772,134.8809,134.9387,10582.0
2017-05-09 14:10:00,139.99,140.07,139.93,140.02,14516.0,134.929,135.0062,134.8712,134.958,14516.0
2017-05-09 14:15:00,140.02,140.07,140.0,140.04,8756.0,134.958,135.0062,134.9387,134.9772,8756.0
2017-05-09 14:20:00,140.04,140.05,139.97,139.99,8255.0,134.9772,134.9869,134.9098,134.929,8255.0
2017-05-09 14:25:00,139.98,140.04,139.98,140.02,16141.0,134.9194,134.9772,134.9194,134.958,16141.0
2017-05-09 14:30:00,140.02,140.07,139.98,140.03,13902.0,134.958,135.0062,134.9194,134.9676,13902.0
2017-05-09 14:35:00,140.05,140.05,139.77,139.82,31790.0,134.9869,134.9869,134.717,134.7652,31790.0
2017-05-09 14:40:00,139.81,139.94,139.75,139.76,14445.0,134.7556,134.8809,134.6977,134.7074,14445.0
2017-05-09 14:45:00,139.73,139.83,139.7,139.81,18633.0,134.6784,134.7748,134.6495,134.7556,18633.0
2017-05-09 14:50:00,139.8,139.84,139.74,139.78,6489.0,134.7459,134.7845,134.6881,134.7266,6489.0
2017-05-09 14:55:00,139.78,139.81,139.72,139.72,8041.0,134.7266,134.7556,134.6688,134.6688,8041.0
2017-05-09 15:00:00,139.72,139.84,139.72,139.84,30600.0,134.6688,134.7845,134.6688,134.7845,30600.0
2017-05-09 15:05:00,139.86,139.96,139.76,139.78,12409.0,134.8037,134.9001,134.7074,134.7266,12409.0
2017-05-09 15:10:00,139.8,139.85,139.73,139.74,10029.0,134.7459,134.7941,134.6784,134.6881,10029.0
2017-05-09 15:15:00,139.76,139.79,139.72,139.74,8647.0,134.7074,134.7363,134.6688,134.6881,8647.0
2017-05-09 15:20:00,139.73,139.78,139.7,139.76,9843.0,134.6784,134.7266,134.6495,134.7074,9843.0
2017-05-09 15:25:00,139.77,139.81,139.69,139.69,17479.0,134.717,134.7556,134.6399,134.6399,17479.0
2017-05-09 15:30:00,139.69,139.71,139.61,139.64,25115.0,134.6399,134.6592,134.5628,134.5917,25115.0
2017-05-09 15:35:00,139.65,139.65,139.27,139.4,55399.0,134.6013,134.6013,134.2351,134.3604,55399.0
2017-05-09 15:40:00,139.39,139.4,139.31,139.35,19823.0,134.3507,134.3604,134.2736,134.3122,19823.0
2017-05-09 15:45:00,139.35,139.42,139.3,139.37,37600.0,134.3122,134.3797,134.264,134.3315,37600.0
2017-05-09 15:50:00,139.38,139.59,139.38,139.59,50485.0,134.3411,134.5435,134.3411,134.5435,50485.0
2017-05-09 15:55:00,139.57,139.59,139.25,139.4,154570.0,134.5242,134.5435,134.2158,134.3604,154570.0
2017-05-10 09:30:00,138.5,138.85,137.81,137.93,54661.0,133.4929,133.8303,132.8279,132.9435,54661.0
2017-05-10 09:35:00,137.99,138.39,137.88,138.25,38275.0,133.0014,133.3869,132.8953,133.252,38275.0
2017-05-10 09:40:00,138.25,138.5,138.24,138.44,28132.0,133.252,133.4929,133.2423,133.4351,28132.0
2017-05-10 09:45:00,138.41,138.65,138.32,138.32,41564.0,133.4062,133.6375,133.3194,133.3194,41564.0
2017-05-10 09:50:00,138.32,139.0,138.32,138.95,41967.0,133.3194,133.9748,133.3194,133.9266,41967.0
2017-05-10 09:55:00,138.92,139.05,138.74,139.02,29880.0,133.8977,134.023,133.7242,133.9941,29880.0
2017-05-10 10:00:00,139.01,139.46,138.89,139.33,39804.0,133.9845,134.4182,133.8688,134.2929,39804.0
2017-05-10 10:05:00,139.33,139.55,139.14,139.29,21953.0,134.2929,134.505,134.1098,134.2544,21953.0
2017-05-10 10:10:00,139.29,139.57,139.28,139.49,10841.0,134.2544,134.5242,134.2447,134.4471,10841.0
2017-05-10 10:15:00,139.49,139.53,139.3,139.41,12681.0,134.4471,134.4857,134.264,134.37,12681.0
2017-05-10 10:20:00,139.32,139.45,139.16,139.45,5777.0,134.2833,134.4086,134.1291,134.4086,5777.0
2017-05-10 10:25:00,139.43,139.46,139.13,139.18,13229.0,134.3893,134.4182,134.1001,134.1483,13229.0
2017-05-10 10:30:00,139.19,139.26,139.13,139.19,6300.0,134.158,134.2254,134.1001,134.158,6300.0
2017-05-10 10:35:00,139.23,139.31,139.19,139.23,10604.0,134.1965,134.2736,134.158,134.1965,10604.0
2017-05-10 10:40:00,139.19,139.34,139.14,139.32,18430.0,134.158,134.3025,134.1098,134.2833,18430.0
2017-05-10 10:45:00,139.34,139.37,139.21,139.21,6500.0,134.3025,134.3315,134.1772,134.1772,6500.0
2017-05-10 10:50:00,139.22,139.3,139.08,139.09,9550.0,134.1869,134.264,134.0519,134.0616,9550.0
2017-05-10 10:55:00,139.09,139.12,138.93,139.08,12639.0,134.0616,134.0905,133.9074,134.0519,12639.0
2017-05-10 11:00:00,139.11,139.31,139.11,139.27,15490.0,134.0809,134.2736,134.0809,134.2351,15490.0
2017-05-10 11:05:00,139.32,139.35,139.15,139.2,5000.0,134.2833,134.3122,134.1194,134.1676,5000.0
2017-05-10 11:10:00,139.18,139.27,139.14,139.19,5313.0,134.1483,134.2351,134.1098,134.158,5313.0
2017-05-10 11:15:00,139.21,139.3,139.12,139.12,11981.0,134.1772,134.264,134.0905,134.0905,11981.0
2017-05-10 11:20:00,139.12,139.21,139.04,139.04,17738.0,134.0905,134.1772,134.0134,134.0134,17738.0
2017-05-10 11:25:00,139.06,139.12,138.92,139.02,16857.0,134.0327,134.0905,133.8977,133.9941,16857.0
2017-05-10 11:30:00,139.03,139.05,138.9,138.92,7300.0,134.0038,134.023,133.8785,133.8977,7300.0
2017-05-10 11:35:00,138.91,138.97,138.84,138.94,7700.0,133.8881,133.9459,133.8206,133.917,7700.0
2017-05-10 11:40:00,138.98,138.99,138.78,138.8,15236.0,133.9556,133.9652,133.7628,133.7821,15236.0
2017-05-10 11:45:00,138.78,138.91,138.61,138.69,15539.0,133.7628,133.8881,133.5989,133.676,15539.0
2017-05-10 11:50:00,138.71,138.77,138.63,138.77,40314.0,133.6953,133.7532,133.6182,133.7532,40314.0
2017-05-10 11:55:00,138.74,138.85,138.73,138.73,6370.0,133.7242,133.8303,133.7146,133.7146,6370.0
2017-05-10 12:00:00,138.73,138.89,138.73,138.88,10528.0,133.7146,133.8688,133.7146,133.8592,10528.0
2017-05-10 12:05:00,138.89,138.89,138.69,138.75,9076.0,133.8688,133.8688,133.676,133.7339,9076.0
2017-05-10 12:10:00,138.73,138.76,138.66,138.74,3300.0,133.7146,133.7435,133.6471,133.7242,3300.0
2017-05-10 12:15:00,138.75,138.75,138.64,138.7,7003.0,133.7339,133.7339,133.6279,133.6857,7003.0
2017-05-10 12:20:00,138.71,138.8,138.69,138.7,8052.0,133.6953,133.7821,133.676,133.6857,8052.0
2017-05-10 12:25:00,138.72,138.88,138.72,138.88,4676.0,133.705,133.8592,133.705,133.8592,4676.0
2017-05-10 12:30:00,138.88,138.91,138.83,138.85,32727.0,133.8592,133.8881,133.811,133.8303,32727.0
2017-05-10 12:35:00,138.85,138.97,138.85,138.97,14548.0,133.8303,133.9459,133.8303,133.9459,14548.0
2017-05-10 12:40:00,138.96,139.14,138.94,139.12,16223.0,133.9363,134.1098,133.917,134.0905,16223.0
2017-05-10 12:45:00,139.12,139.31,139.11,139.26,11748.0,134.0905,134.2736,134.0809,134.2254,11748.0
2017-05-10 12:50:00,139.27,139.41,139.27,139.4,7637.0,134.2351,134.37,134.2351,134.3604,7637.0
2017-05-10 12:55:00,139.41,139.55,139.41,139.54,9153.0,134.37,134.505,134.37,134.4953,9153.0
2017-05-10 13:00:00,139.55,139.68,139.51,139.68,12097.0,134.505,134.6303,134.4664,134.6303,12097.0
2017-05-10 13:05:00,139.69,139.69,139.6,139.61,9766.0,134.6399,134.6399,134.5531,134.5628,9766.0
2017-05-10 13:10:00,139.61,139.69,139.55,139.55,6028.0,134.5628,134.6399,134.505,134.505,6028.0
2017-05-10 13:15:00,139.51,139.62,139.49,139.6,8561.0,134.4664,134.5724,134.4471,134.5531,8561.0
2017-05-10 13:20:00,139.59,139.6,139.52,139.56,5200.0,134.5435,134.5531,134.476,134.5146,5200.0
2017-05-10 13:25:00,139.56,139.75,139.56,139.75,9182.0,134.5146,134.6977,134.5146,134.6977,9182.0
2017-05-10 13:30:00,139.73,139.82,139.7,139.76,9011.0,134.6784,134.7652,134.6495,134.7074,9011.0
2017-05-10 13:35:00,139.73,139.73,139.51,139.56,11800.0,134.6784,134.6784,134.4664,134.5146,11800.0
2017-05-10 13:40:00,139.51,139.57,139.47,139.57,16760.0,134.4664,134.5242,134.4278,134.5242,16760.0
2017-05-10 13:45:00,139.55,139.71,139.54,139.61,9034.0,134.505,134.6592,134.4953,134.5628,9034.0
2017-05-10 13:50:00,139.6,139.65,139.58,139.65,7931.0,134.5531,134.6013,134.5339,134.6013,7931.0
2017-05-10 13:55:00,139.67,139.68,139.59,139.63,5019.0,134.6206,134.6303,134.5435,134.5821,5019.0
2017-05-10 14:00:00,139.63,139.71,139.62,139.7,9522.0,134.5821,134.6592,134.5724,134.6495,9522.0
2017-05-10 14:05:00,139.69,139.7,139.6,139.68,7220.0,134.6399,134.6495,134.5531,134.6303,7220.0
2017-05-10 14:10:00,139.66,139.81,139.66,139.73,14720.0,134.611,134.7556,134.611,134.6784,14720.0
2017-05-10 14:15:00,139.74,139.8,139.74,139.76,5375.0,134.6881,134.7459,134.6881,134.7074,5375.0
2017-05-10 14:20:00,139.76,139.76,139.64,139.69,10268.0,134.7074,134.7074,134.5917,134.6399,10268.0
2017-05-10 14:25:00,139.7,139.7,139.57,139.61,9356.0,134.6495,134.6495,134.5242,134.5628,9356.0
2017-05-10 14:30:00,139.59,139.63,139.54,139.61,14025.0,134.5435,134.5821,134.4953,134.5628,14025.0
2017-05-10 14:35:00,139.6,139.68,139.56,139.62,13149.0,134.5531,134.6303,134.5146,134.5724,13149.0
2017-05-10 14:40:00,139.61,139.76,139.6,139.66,12529.0,134.5628,134.7074,134.5531,134.611,12529.0
2017-05-10 14:45:00,139.65,139.78,139.65,139.78,5514.0,134.6013,134.7266,134.6013,134.7266,5514.0
2017-05-10 14:50:00,139.8,139.81,139.66,139.68,9054.0,134.7459,134.7556,134.611,134.6303,9054.0
2017-05-10 14:55:00,139.69,139.72,139.67,139.71,5311.0,134.6399,134.6688,134.6206,134.6592,5311.0
2017-05-10 15:00:00,139.71,139.74,139.69,139.69,7600.0,134.6592,134.6881,134.6399,134.6399,7600.0
2017-05-10 15:05:00,139.7,139.72,139.62,139.72,10378.0,134.6495,134.6688,134.5724,134.6688,10378.0
2017-05-10 15:10:00,139.72,139.78,139.71,139.75,9266.0,134.6688,134.7266,134.6592,134.6977,9266.0
2017-05-10 15:15:00,139.75,139.79,139.74,139.78,12825.0,134.6977,134.7363,134.6881,134.7266,12825.0
2017-05-10 15:20:00,139.78,139.79,139.62,139.63,13811.0,134.7266,134.7363,134.5724,134.5821,13811.0
2017-05-10 15:25:00,139.64,139.65,139.58,139.59,9600.0,134.5917,134.6013,134.5339,134.5435,9600.0
2017-05-10 15:30:00,139.57,139.62,139.57,139.6,14738.0,134.5242,134.5724,134.5242,134.5531,14738.0
2017-05-10 15:35:00,139.59,139.61,139.48,139.52,16681.0,134.5435,134.5628,134.4375,134.476,16681.0
2017-05-10 15:40:00,139.51,139.67,139.49,139.65,15846.0,134.4664,134.6206,134.4471,134.6013,15846.0
2017-05-10 15:45:00,139.65,139.83,139.64,139.83,16605.0,134.6013,134.7748,134.5917,134.7748,16605.0
2017-05-10 15:50:00,139.83,139.84,139.71,139.78,27717.0,134.7748,134.7845,134.6592,134.7266,27717.0
2017-05-10 15:55:00,139.79,139.86,139.76,139.83,42252.0,134.7363,134.8037,134.7074,134.7748,42252.0
2017-05-11 09:30:00,139.05,139.28,138.51,139.25,25102.0,134.023,134.2447,133.5026,134.2158,25102.0
2017-05-11 09:35:00,139.1,139.36,138.91,139.06,15176.0,134.0712,134.3218,133.8881,134.0327,15176.0
2017-05-11 09:40:00,138.96,139.13,138.9,139.04,11164.0,133.9363,134.1001,133.8785,134.0134,11164.0
2017-05-11 09:45:00,139.07,139.1,138.87,139.02,22689.0,134.0423,134.0712,133.8495,133.9941,22689.0
2017-05-11 09:50:00,139.0,139.07,138.66,138.7,36250.0,133.9748,134.0423,133.6471,133.6857,36250.0
2017-05-11 09:55:00,138.61,138.92,138.29,138.82,34848.0,133.5989,133.8977,133.2905,133.8013,34848.0
2017-05-11 10:00:00,138.79,138.9,138.7,138.84,9838.0,133.7724,133.8785,133.6857,133.8206,9838.0
2017-05-11 10:05:00,138.93,139.13,138.89,139.0,19205.0,133.9074,134.1001,133.8688,133.9748,19205.0
2017-05-11 10:10:00,139.0,139.01,138.64,138.75,22590.0,133.9748,133.9845,133.6279,133.7339,22590.0
2017-05-11 10:15:00,138.83,138.88,138.65,138.72,8811.0,133.811,133.8592,133.6375,133.705,8811.0
2017-05-11 10:20:00,138.75,138.9,138.68,138.82,9858.0,133.7339,133.8785,133.6664,133.8013,9858.0
2017-05-11 10:25:00,138.78,138.82,138.71,138.77,12886.0,133.7628,133.8013,133.6953,133.7532,12886.0
2017-05-11 10:30:00,138.75,139.05,138.51,139.03,18872.0,133.7339,134.023,133.5026,134.0038,18872.0
2017-05-11 10:35:00,139.05,139.13,139.01,139.06,9086.0,134.023,134.1001,133.9845,134.0327,9086.0
2017-05-11 10:40:00,139.11,139.35,139.1,139.25,19792.0,134.0809,134.3122,134.0712,134.2158,19792.0
2017-05-11 10:45:00,139.25,139.44,139.22,139.39,15595.0,134.2158,134.3989,134.1869,134.3507,15595.0
2017-05-11 10:50:00,139.41,139.43,139.24,139.28,14622.0,134.37,134.3893,134.2062,134.2447,14622.0
2017-05-11 10:55:00,139.3,139.4,139.26,139.36,10676.0,134.264,134.3604,134.2254,134.3218,10676.0
2017-05-11 11:00:00,139.3,139.42,139.3,139.41,10100.0,134.264,134.3797,134.264,134.37,10100.0
2017-05-11 11:05:00,139.38,139.42,139.35,139.36,6569.0,134.3411,134.3797,134.3122,134.3218,6569.0
2017-05-11 11:10:00,139.37,139.41,139.2,139.2,5861.0,134.3315,134.37,134.1676,134.1676,5861.0
2017-05-11 11:15:00,139.2,139.29,139.07,139.09,11675.0,134.1676,134.2544,134.0423,134.0616,11675.0
2017-05-11 11:20:00,139.07,139.11,138.98,138.99,10065.0,134.0423,134.0809,133.9556,133.9652,10065.0
2017-05-11 11:25:00,139.01,139.22,139.01,139.22,7544.0,133.9845,134.1869,133.9845,134.1869,7544.0
2017-05-11 11:30:00,139.23,139.36,139.18,139.25,11185.0,134.1965,134.3218,134.1483,134.2158,11185.0
2017-05-11 11:35:00,139.23,139.38,139.22,139.24,8650.0,134.1965,134.3411,134.1869,134.2062,8650.0
2017-05-11 11:40:00,139.17,139.21,139.15,139.18,4200.0,134.1387,134.1772,134.1194,134.1483,4200.0
2017-05-11 11:45:00,139.17,139.27,139.15,139.24,3692.0,134.1387,134.2351,134.1194,134.2062,3692.0
2017-05-11 11:50:00,139.25,139.25,139.12,139.12,6401.0,134.2158,134.2158,134.0905,134.0905,6401.0
2017-05-11 11:55:00,139.13,139.19,139.09,139.17,8489.0,134.1001,134.158,134.0616,134.1387,8489.0
2017-05-11 12:00:00,139.18,139.18,139.01,139.02,5996.0,134.1483,134.1483,133.9845,133.9941,5996.0
2017-05-11 12:05:00,139.02,139.15,139.02,139.08,7625.0,133.9941,134.1194,133.9941,134.0519,7625.0
2017-05-11 12:10:00,139.11,139.12,139.04,139.07,7689.0,134.0809,134.0905,134.0134,134.0423,7689.0
2017-05-11 12:15:00,139.08,139.19,139.05,139.15,7261.0,134.0519,134.158,134.023,134.1194,7261.0
2017-05-11 12:20:00,139.14,139.14,138.99,139.01,4754.0,134.1098,134.1098,133.9652,133.9845,4754.0
2017-05-11 12:25:00,138.99,138.99,138.88,138.88,3745.0,133.9652,133.9652,133.8592,133.8592,3745.0
2017-05-11 12:30:00,138.89,139.03,138.89,139.03,3500.0,133.8688,134.0038,133.8688,134.0038,3500.0
2017-05-11 12:35:00,139.04,139.13,138.99,139.09,7678.0,134.0134,134.1001,133.9652,134.0616,7678.0
2017-05-11 12:40:00,139.09,139.16,139.08,139.13,3625.0,134.0616,134.1291,134.0519,134.1001,3625.0
2017-05-11 12:45:00,139.13,139.18,139.13,139.15,4970.0,134.1001,134.1483,134.1001,134.1194,4970.0
2017-05-11 12:50:00,139.16,139.17,139.12,139.14,4660.0,134.1291,134.1387,134.0905,134.1098,4660.0
2017-05-11 12:55:00,139.11,139.13,139.05,139.05,4337.0,134.0809,134.1001,134.023,134.023,4337.0
2017-05-11 13:00:00,139.05,139.07,139.0,139.05,8453.0,134.023,134.0423,133.9748,134.023,8453.0
2017-05-11 13:05:00,139.06,139.09,139.05,139.06,7391.0,134.0327,134.0616,134.023,134.0327,7391.0
2017-05-11 13:10:00,139.05,139.08,139.05,139.08,3937.0,134.023,134.0519,134.023,134.0519,3937.0
2017-05-11 13:15:00,139.06,139.18,139.06,139.15,4684.0,134.0327,134.1483,134.0327,134.1194,4684.0
2017-05-11 13:20:00,139.15,139.21,139.13,139.2,6964.0,134.1194,134.1772,134.1001,134.1676,6964.0
2017-05-11 13:25:00,139.2,139.3,139.19,139.26,7775.0,134.1676,134.264,134.158,134.2254,7775.0
2017-05-11 13:30:00,139.25,139.26,139.23,139.26,3620.0,134.2158,134.2254,134.1965,134.2254,3620.0
2017-05-11 13:35:00,139.27,139.32,139.24,139.31,4985.0,134.2351,134.2833,134.2062,134.2736,4985.0
2017-05-11 13:40:00,139.33,139.42,139.32,139.37,7581.0,134.2929,134.3797,134.2833,134.3315,7581.0
2017-05-11 13:45:00,139.36,139.36,139.29,139.32,3207.0,134.3218,134.3218,134.2544,134.2833,3207.0
2017-05-11 13:50:00,139.31,139.47,139.3,139.44,7145.0,134.2736,134.4278,134.264,134.3989,7145.0
2017-05-11 13:55:00,139.45,139.59,139.44,139.56,6237.0,134.4086,134.5435,134.3989,134.5146,6237.0
2017-05-11 14:00:00,139.57,139.63,139.53,139.63,4051.0,134.5242,134.5821,134.4857,134.5821,4051.0
2017-05-11 14:05:00,139.61,139.65,139.48,139.48,5974.0,134.5628,134.6013,134.4375,134.4375,5974.0
2017-05-11 14:10:00,139.46,139.46,139.36,139.42,3400.0,134.4182,134.4182,134.3218,134.3797,3400.0
2017-05-11 14:15:00,139.42,139.56,139.39,139.55,5698.0,134.3797,134.5146,134.3507,134.505,5698.0
2017-05-11 14:20:00,139.57,139.65,139.57,139.65,5612.0,134.5242,134.6013,134.5242,134.6013,5612.0
2017-05-11 14:25:00,139.65,139.66,139.59,139.64,7467.0,134.6013,134.611,134.5435,134.5917,7467.0
2017-05-11 14:30:00,139.65,139.68,139.61,139.62,6683.0,134.6013,134.6303,134.5628,134.5724,6683.0
2017-05-11 14:35:00,139.62,139.68,139.61,139.63,5921.0,134.5724,134.6303,134.5628,134.5821,5921.0
2017-05-11 14:40:00,139.62,139.68,139.62,139.68,3100.0,134.5724,134.6303,134.5724,134.6303,3100.0
2017-05-11 14:45:00,139.67,139.67,139.55,139.61,3938.0,134.6206,134.6206,134.505,134.5628,3938.0
2017-05-11 14:50:00,139.61,139.62,139.48,139.54,11668.0,134.5628,134.5724,134.4375,134.4953,11668.0
2017-05-11 14:55:00,139.54,139.55,139.43,139.51,15349.0,134.4953,134.505,134.3893,134.4664,15349.0
2017-05-11 15:00:00,139.52,139.59,139.52,139.56,4537.0,134.476,134.5435,134.476,134.5146,4537.0
2017-05-11 15:05:00,139.56,139.59,139.55,139.55,6174.0,134.5146,134.5435,134.505,134.505,6174.0
2017-05-11 15:10:00,139.56,139.69,139.56,139.69,6170.0,134.5146,134.6399,134.5146,134.6399,6170.0
2017-05-11 15:15:00,139.69,139.7,139.55,139.55,8307.0,134.6399,134.6495,134.505,134.505,8307.0
2017-05-11 15:20:00,139.56,139.58,139.49,139.57,9700.0,134.5146,134.5339,134.4471,134.5242,9700.0
2017-05-11 15:25:00,139.57,139.59,139.51,139.59,9408.0,134.5242,134.5435,134.4664,134.5435,9408.0
2017-05-11 15:30:00,139.58,139.64,139.53,139.58,13557.0,134.5339,134.5917,134.4857,134.5339,13557.0
2017-05-11 15:35:00,139.58,139.64,139.55,139.62,13403.0,134.5339,134.5917,134.505,134.5724,13403.0
2017-05-11 15:40:00,139.62,139.62,139.47,139.53,24210.0,134.5724,134.5724,134.4278,134.4857,24210.0
2017-05-11 15:45:00,139.54,139.69,139.52,139.69,22284.0,134.4953,134.6399,134.476,134.6399,22284.0
2017-05-11 15:50:00,139.69,139.89,139.69,139.77,37480.0,134.6399,134.8327,134.6399,134.717,37480.0
2017-05-11 15:55:00,139.77,139.88,139.77,139.86,47720.0,134.717,134.823,134.717,134.8037,47720.0
2017-05-12 09:30:00,140.03,140.34,139.86,140.04,29961.0,134.9676,135.2664,134.8037,134.9772,29961.0
2017-05-12 09:35:00,140.1,140.17,139.73,139.74,14910.0,135.0351,135.1025,134.6784,134.6881,14910.0
2017-05-12 09:40:00,139.88,139.9,139.6,139.65,5280.0,134.823,134.8423,134.5531,134.6013,5280.0
2017-05-12 09:45:00,139.7,140.15,139.67,140.0,13848.0,134.6495,135.0833,134.6206,134.9387,13848.0
2017-05-12 09:50:00,139.93,140.02,139.77,140.02,21578.0,134.8712,134.958,134.717,134.958,21578.0
2017-05-12 09:55:00,139.99,140.09,139.94,140.05,3665.0,134.929,135.0254,134.8809,134.9869,3665.0
2017-05-12 10:00:00,140.09,140.19,139.96,140.05,14000.0,135.0254,135.1218,134.9001,134.9869,14000.0
2017-05-12 10:05:00,140.1,140.48,140.08,140.37,28933.0,135.0351,135.4013,135.0158,135.2953,28933.0
2017-05-12 10:10:00,140.39,140.78,140.34,140.78,32715.0,135.3146,135.6905,135.2664,135.6905,32715.0
2017-05-12 10:15:00,140.7,140.74,140.57,140.69,9052.0,135.6134,135.6519,135.4881,135.6037,9052.0
2017-05-12 10:20:00,140.68,140.83,140.55,140.55,11224.0,135.5941,135.7387,135.4688,135.4688,11224.0
2017-05-12 10:25:00,140.5,140.51,140.27,140.31,9630.0,135.4206,135.4303,135.1989,135.2375,9630.0
2017-05-12 10:30:00,140.31,140.37,140.2,140.23,6172.0,135.2375,135.2953,135.1315,135.1604,6172.0
2017-05-12 10:35:00,140.21,140.57,140.21,140.56,13753.0,135.1411,135.4881,135.1411,135.4784,13753.0
2017-05-12 10:40:00,140.56,140.58,140.37,140.48,17274.0,135.4784,135.4977,135.2953,135.4013,17274.0
2017-05-12 10:45:00,140.44,140.44,140.26,140.32,9496.0,135.3628,135.3628,135.1893,135.2471,9496.0
2017-05-12 10:50:00,140.32,140.54,140.3,140.37,24849.0,135.2471,135.4592,135.2278,135.2953,24849.0
2017-05-12 10:55:00,140.29,140.33,140.1,140.21,10648.0,135.2182,135.2568,135.0351,135.1411,10648.0
2017-05-12 11:00:00,140.21,140.21,139.96,139.98,24393.0,135.1411,135.1411,134.9001,134.9194,24393.0
2017-05-12 11:05:00,139.99,140.1,139.97,140.08,21115.0,134.929,135.0351,134.9098,135.0158,21115.0
2017-05-12 11:10:00,140.07,140.09,139.98,139.98,11944.0,135.0062,135.0254,134.9194,134.9194,11944.0
2017-05-12 11:15:00,140.0,140.06,139.89,140.05,6961.0,134.9387,134.9965,134.8327,134.9869,6961.0
2017-05-12 11:20:00,140.06,140.06,139.91,139.92,4153.0,134.9965,134.9965,134.8519,134.8616,4153.0
2017-05-12 11:25:00,139.94,140.0,139.92,139.98,4300.0,134.8809,134.9387,134.8616,134.9194,4300.0
2017-05-12 11:30:00,140.0,140.1,139.98,140.05,6982.0,134.9387,135.0351,134.9194,134.9869,6982.0
2017-05-12 11:35:00,140.08,140.1,140.01,140.01,6939.0,135.0158,135.0351,134.9483,134.9483,6939.0
2017-05-12 11:40:00,140.0,140.0,139.83,139.83,8218.0,134.9387,134.9387,134.7748,134.7748,8218.0
2017-05-12 11:45:00,139.84,139.93,139.83,139.88,6624.0,134.7845,134.8712,134.7748,134.823,6624.0
2017-05-12 11:50:00,139.88,139.94,139.86,139.94,13111.0,134.823,134.8809,134.8037,134.8809,13111.0
2017-05-12 11:55:00,139.94,139.94,139.8,139.8,6800.0,134.8809,134.8809,134.7459,134.7459,6800.0
2017-05-12 12:00:00,139.83,139.84,139.72,139.74,5491.0,134.7748,134.7845,134.6688,134.6881,5491.0
2017-05-12 12:05:00,139.73,139.73,139.58,139.59,9530.0,134.6784,134.6784,134.5339,134.5435,9530.0
2017-05-12 12:10:00,139.58,139.73,139.58,139.71,7200.0,134.5339,134.6784,134.5339,134.6592,7200.0
2017-05-12 12:15:00,139.71,139.81,139.71,139.73,5157.0,134.6592,134.7556,134.6592,134.6784,5157.0
2017-05-12 12:20:00,139.74,139.78,139.73,139.76,5600.0,134.6881,134.7266,134.6784,134.7074,5600.0
2017-05-12 12:25:00,139.77,139.93,139.77,139.8,6924.0,134.717,134.8712,134.717,134.7459,6924.0
2017-05-12 12:30:00,139.82,139.82,139.7,139.72,8300.0,134.7652,134.7652,134.6495,134.6688,8300.0
2017-05-12 12:35:00,139.7,139.74,139.63,139.63,3032.0,134.6495,134.6881,134.5821,134.5821,3032.0
2017-05-12 12:40:00,139.62,139.64,139.58,139.6,7154.0,134.5724,134.5917,134.5339,134.5531,7154.0
2017-05-12 12:45:00,139.61,139.61,139.57,139.61,3700.0,134.5628,134.5628,134.5242,134.5628,3700.0
2017-05-12 12:50:00,139.62,139.62,139.36,139.41,7157.0,134.5724,134.5724,134.3218,134.37,7157.0
2017-05-12 12:55:00,139.38,139.56,139.35,139.54,10556.0,134.3411,134.5146,134.3122,134.4953,10556.0
2017-05-12 13:00:00,139.56,139.68,139.56,139.62,6096.0,134.5146,134.6303,134.5146,134.5724,6096.0
2017-05-12 13:05:00,139.62,139.63,139.55,139.58,2500.0,134.5724,134.5821,134.505,134.5339,2500.0
2017-05-12 13:10:00,139.58,139.6,139.51,139.55,3973.0,134.5339,134.5531,134.4664,134.505,3973.0
2017-05-12 13:15:00,139.57,139.6,139.56,139.59,9700.0,134.5242,134.5531,134.5146,134.5435,9700.0
2017-05-12 13:20:00,139.6,139.71,139.59,139.71,15400.0,134.5531,134.6592,134.5435,134.6592,15400.0
2017-05-12 13:25:00,139.75,139.83,139.73,139.8,6923.0,134.6977,134.7748,134.6784,134.7459,6923.0
2017-05-12 13:30:00,139.76,139.77,139.67,139.67,3800.0,134.7074,134.717,134.6206,134.6206,3800.0
2017-05-12 13:35:00,139.63,139.75,139.62,139.74,4626.0,134.5821,134.6977,134.5724,134.6881,4626.0
2017-05-12 13:40:00,139.75,139.88,139.74,139.87,4000.0,134.6977,134.823,134.6881,134.8134,4000.0
2017-05-12 13:45:00,139.87,139.88,139.86,139.88,3100.0,134.8134,134.823,134.8037,134.823,3100.0
2017-05-12 13:50:00,139.89,139.95,139.85,139.85,5771.0,134.8327,134.8905,134.7941,134.7941,5771.0
2017-05-12 13:55:00,139.87,139.91,139.84,139.91,5820.0,134.8134,134.8519,134.7845,134.8519,5820.0
2017-05-12 14:00:00,139.95,139.96,139.9,139.92,4900.0,134.8905,134.9001,134.8423,134.8616,4900.0
2017-05-12 14:05:00,139.92,139.97,139.91,139.95,4200.0,134.8616,134.9098,134.8519,134.8905,4200.0
2017-05-12 14:10:00,139.95,140.01,139.95,139.96,6087.0,134.8905,134.9483,134.8905,134.9001,6087.0
2017-05-12 14:15:00,139.97,140.05,139.96,139.99,4532.0,134.9098,134.9869,134.9001,134.929,4532.0
2017-05-12 14:20:00,139.98,140.0,139.94,139.97,7434.0,134.9194,134.9387,134.8809,134.9098,7434.0
2017-05-12 14:25:00,139.95,139.99,139.94,139.97,1600.0,134.8905,134.929,134.8809,134.9098,1600.0
2017-05-12 14:30:00,139.96,139.96,139.91,139.95,5450.0,134.9001,134.9001,134.8519,134.8905,5450.0
2017-05-12 14:35:00,139.92,140.01,139.92,140.01,5225.0,134.8616,134.9483,134.8616,134.9483,5225.0
2017-05-12 14:40:00,140.0,140.05,139.98,140.03,4571.0,134.9387,134.9869,134.9194,134.9676,4571.0
2017-05-12 14:45:00,140.02,140.05,139.96,139.99,4340.0,134.958,134.9869,134.9001,134.929,4340.0
2017-05-12 14:50:00,140.01,140.02,139.95,139.95,3900.0,134.9483,134.958,134.8905,134.8905,3900.0
2017-05-12 14:55:00,139.97,140.01,139.94,139.98,3800.0,134.9098,134.9483,134.8809,134.9194,3800.0
2017-05-12 15:00:00,139.96,139.98,139.94,139.96,4636.0,134.9001,134.9194,134.8809,134.9001,4636.0
2017-05-12 15:05:00,139.96,139.98,139.94,139.96,6119.0,134.9001,134.9194,134.8809,134.9001,6119.0
2017-05-12 15:10:00,139.95,139.97,139.93,139.94,6900.0,134.8905,134.9098,134.8712,134.8809,6900.0
2017-05-12 15:15:00,139.96,140.02,139.96,139.98,9283.0,134.9001,134.958,134.9001,134.9194,9283.0
2017-05-12 15:20:00,139.98,140.02,139.94,139.95,6126.0,134.9194,134.958,134.8809,134.8905,6126.0
2017-05-12 15:25:00,139.95,139.96,139.93,139.95,8518.0,134.8905,134.9001,134.8712,134.8905,8518.0
2017-05-12 15:30:00,139.95,139.99,139.92,139.97,16306.0,134.8905,134.929,134.8616,134.9098,16306.0
2017-05-12 15:35:00,139.97,140.07,139.96,140.0,16331.0,134.9098,135.0062,134.9001,134.9387,16331.0
2017-05-12 15:40:00,140.0,140.04,139.94,139.96,14935.0,134.9387,134.9772,134.8809,134.9001,14935.0
2017-05-12 15:45:00,139.95,139.97,139.78,139.79,20239.0,134.8905,134.9098,134.7266,134.7363,20239.0
2017-05-12 15:50:00,139.81,139.87,139.7,139.75,26660.0,134.7556,134.8134,134.6495,134.6977,26660.0
2017-05-12 15:55:00,139.76,139.84,139.74,139.81,52026.0,134.7074,134.7845,134.6881,134.7556,52026.0
2017-05-15 09:30:00,140.32,141.21,140.17,141.17,45292.0,135.2471,136.1049,135.1025,136.0664,45292.0
2017-05-15 09:35:00,141.22,142.37,141.19,142.19,68260.0,136.1146,137.223,136.0857,137.0495,68260.0
2017-05-15 09:40:00,142.24,143.14,142.17,143.14,71180.0,137.0977,137.9652,137.0302,137.9652,71180.0
2017-05-15 09:45:00,143.06,143.14,142.73,142.98,20012.0,137.8881,137.9652,137.57,137.811,20012.0
2017-05-15 09:50:00,142.95,142.99,142.68,142.97,23369.0,137.782,137.8206,137.5218,137.8013,23369.0
2017-05-15 09:55:00,142.98,143.06,142.83,143.06,14830.0,137.811,137.8881,137.6664,137.8881,14830.0
2017-05-15 10:00:00,143.11,143.3,142.73,142.78,49866.0,137.9363,138.1194,137.57,137.6182,49866.0
2017-05-15 10:05:00,142.72,143.06,142.42,142.68,41262.0,137.5604,137.8881,137.2712,137.5218,41262.0
2017-05-15 10:10:00,142.68,142.91,142.67,142.87,6150.0,137.5218,137.7435,137.5122,137.7049,6150.0
2017-05-15 10:15:00,142.9,143.03,142.78,142.82,44326.0,137.7338,137.8591,137.6182,137.6567,44326.0
2017-05-15 10:20:00,142.84,142.91,142.79,142.85,13305.0,137.676,137.7435,137.6278,137.6857,13305.0
2017-05-15 10:25:00,142.87,142.99,142.78,142.99,12550.0,137.7049,137.8206,137.6182,137.8206,12550.0
2017-05-15 10:30:00,142.96,142.97,142.7,142.72,15952.0,137.7917,137.8013,137.5411,137.5604,15952.0
2017-05-15 10:35:00,142.73,142.73,142.46,142.57,12460.0,137.57,137.57,137.3098,137.4158,12460.0
2017-05-15 10:40:00,142.58,142.9,142.56,142.9,5436.0,137.4254,137.7338,137.4061,137.7338,5436.0
2017-05-15 10:45:00,142.88,142.89,142.72,142.77,6400.0,137.7146,137.7242,137.5604,137.6085,6400.0
2017-05-15 10:50:00,142.77,143.0,142.77,142.91,19682.0,137.6085,137.8302,137.6085,137.7435,19682.0
2017-05-15 10:55:00,142.9,143.0,142.9,142.97,4627.0,137.7338,137.8302,137.7338,137.8013,4627.0
2017-05-15 11:00:00,142.97,143.18,142.97,143.12,16899.0,137.8013,138.0037,137.8013,137.9459,16899.0
2017-05-15 11:05:00,143.12,143.14,143.07,143.08,7423.0,137.9459,137.9652,137.8977,137.9073,7423.0
2017-05-15 11:10:00,143.08,143.22,142.99,143.0,14910.0,137.9073,138.0423,137.8206,137.8302,14910.0
2017-05-15 11:15:00,143.0,143.03,142.8,142.84,13794.0,137.8302,137.8591,137.6375,137.676,13794.0
2017-05-15 11:20:00,142.86,142.88,142.76,142.76,15626.0,137.6953,137.7146,137.5989,137.5989,15626.0
2017-05-15 11:25:00,142.77,142.92,142.76,142.92,6913.0,137.6085,137.7531,137.5989,137.7531,6913.0
2017-05-15 11:30:00,142.9,142.9,142.82,142.82,8537.0,137.7338,137.7338,137.6567,137.6567,8537.0
2017-05-15 11:35:00,142.83,142.83,142.57,142.61,17733.0,137.6664,137.6664,137.4158,137.4543,17733.0
2017-05-15 11:40:00,142.61,142.64,142.52,142.61,9421.0,137.4543,137.4832,137.3676,137.4543,9421.0
2017-05-15 11:45:00,142.57,142.62,142.55,142.58,10382.0,137.4158,137.464,137.3965,137.4254,10382.0
2017-05-15 11:50:00,142.57,142.57,142.33,142.38,6968.0,137.4158,137.4158,137.1845,137.2326,6968.0
2017-05-15 11:55:00,142.37,142.51,142.37,142.46,14346.0,137.223,137.3579,137.223,137.3098,14346.0
2017-05-15 12:00:00,142.48,142.54,142.45,142.48,6385.0,137.329,137.3869,137.3001,137.329,6385.0
2017-05-15 12:05:00,142.47,142.51,142.45,142.46,6857.0,137.3194,137.3579,137.3001,137.3098,6857.0
2017-05-15 12:10:00,142.44,142.44,142.3,142.33,8448.0,137.2905,137.2905,137.1555,137.1845,8448.0
2017-05-15 12:15:00,142.3,142.41,142.3,142.38,5340.0,137.1555,137.2616,137.1555,137.2326,5340.0
2017-05-15 12:20:00,142.38,142.45,142.38,142.41,2806.0,137.2326,137.3001,137.2326,137.2616,2806.0
2017-05-15 12:25:00,142.44,142.47,142.36,142.47,5751.0,137.2905,137.3194,137.2134,137.3194,5751.0
2017-05-15 12:30:00,142.45,142.5,142.44,142.46,8261.0,137.3001,137.3483,137.2905,137.3098,8261.0
2017-05-15 12:35:00,142.44,142.54,142.39,142.48,7748.0,137.2905,137.3869,137.2423,137.329,7748.0
2017-05-15 12:40:00,142.49,142.49,142.19,142.21,21230.0,137.3387,137.3387,137.0495,137.0688,21230.0
2017-05-15 12:45:00,142.22,142.34,142.15,142.32,9217.0,137.0784,137.1941,137.011,137.1748,9217.0
2017-05-15 12:50:00,142.31,142.49,142.3,142.44,8263.0,137.1652,137.3387,137.1555,137.2905,8263.0
2017-05-15 12:55:00,142.45,142.52,142.41,142.49,6945.0,137.3001,137.3676,137.2616,137.3387,6945.0
2017-05-15 13:00:00,142.49,142.5,142.46,142.49,2203.0,137.3387,137.3483,137.3098,137.3387,2203.0
2017-05-15 13:05:00,142.51,142.58,142.5,142.56,6269.0,137.3579,137.4254,137.3483,137.4061,6269.0
2017-05-15 13:10:00,142.56,142.72,142.56,142.68,8740.0,137.4061,137.5604,137.4061,137.5218,8740.0
2017-05-15 13:15:00,142.67,142.75,142.67,142.73,6500.0,137.5122,137.5893,137.5122,137.57,6500.0
2017-05-15 13:20:00,142.72,142.82,142.72,142.75,5450.0,137.5604,137.6567,137.5604,137.5893,5450.0
2017-05-15 13:25:00,142.74,142.88,142.73,142.88,9055.0,137.5796,137.7146,137.57,137.7146,9055.0
2017-05-15 13:30:00,142.88,142.97,142.84,142.93,10155.0,137.7146,137.8013,137.676,137.7628,10155.0
2017-05-15 13:35:00,142.92,142.93,142.87,142.92,10611.0,137.7531,137.7628,137.7049,137.7531,10611.0
2017-05-15 13:40:00,142.92,142.96,142.91,142.96,4101.0,137.7531,137.7917,137.7435,137.7917,4101.0
2017-05-15 13:45:00,142.97,143.0,142.87,142.88,7199.0,137.8013,137.8302,137.7049,137.7146,7199.0
2017-05-15 13:50:00,142.9,142.94,142.84,142.88,4478.0,137.7338,137.7724,137.676,137.7146,4478.0
2017-05-15 13:55:00,142.89,143.05,142.89,143.02,11511.0,137.7242,137.8784,137.7242,137.8495,11511.0
2017-05-15 14:00:00,143.04,143.19,143.03,143.17,15103.0,137.8688,138.0134,137.8591,137.9941,15103.0
2017-05-15 14:05:00,143.14,143.15,143.05,143.13,11082.0,137.9652,137.9748,137.8784,137.9555,11082.0
2017-05-15 14:10:00,143.12,143.12,142.97,143.0,7400.0,137.9459,137.9459,137.8013,137.8302,7400.0
2017-05-15 14:15:00,142.99,143.08,142.97,143.0,19975.0,137.8206,137.9073,137.8013,137.8302,19975.0
2017-05-15 14:20:00,142.98,142.99,142.87,142.91,6584.0,137.811,137.8206,137.7049,137.7435,6584.0
2017-05-15 14:25:00,142.9,142.92,142.81,142.83,8600.0,137.7338,137.7531,137.6471,137.6664,8600.0
2017-05-15 14:30:00,142.81,142.85,142.62,142.65,4633.0,137.6471,137.6857,137.464,137.4929,4633.0
2017-05-15 14:35:00,142.65,142.72,142.63,142.68,4384.0,137.4929,137.5604,137.4736,137.5218,4384.0
2017-05-15 14:40:00,142.66,142.68,142.65,142.65,5415.0,137.5025,137.5218,137.4929,137.4929,5415.0
2017-05-15 14:45:00,142.66,142.72,142.66,142.68,6265.0,137.5025,137.5604,137.5025,137.5218,6265.0
2017-05-15 14:50:00,142.67,142.69,142.62,142.65,4100.0,137.5122,137.5314,137.464,137.4929,4100.0
2017-05-15 14:55:00,142.64,142.64,142.56,142.58,8600.0,137.4832,137.4832,137.4061,137.4254,8600.0
2017-05-15 15:00:00,142.58,142.63,142.57,142.59,9310.0,137.4254,137.4736,137.4158,137.4351,9310.0
2017-05-15 15:05:00,142.61,142.63,142.57,142.59,8026.0,137.4543,137.4736,137.4158,137.4351,8026.0
2017-05-15 15:10:00,142.58,142.61,142.53,142.58,14086.0,137.4254,137.4543,137.3772,137.4254,14086.0
2017-05-15 15:15:00,142.58,142.59,142.5,142.57,20344.0,137.4254,137.4351,137.3483,137.4158,20344.0
2017-05-15 15:20:00,142.54,142.6,142.45,142.57,18782.0,137.3869,137.4447,137.3001,137.4158,18782.0
2017-05-15 15:25:00,142.59,142.69,142.57,142.67,10357.0,137.4351,137.5314,137.4158,137.5122,10357.0
2017-05-15 15:30:00,142.65,142.73,142.65,142.69,33063.0,137.4929,137.57,137.4929,137.5314,33063.0
2017-05-15 15:35:00,142.69,142.7,142.62,142.7,22516.0,137.5314,137.5411,137.464,137.5411,22516.0
2017-05-15 15:40:00,142.69,142.79,142.68,142.72,23343.0,137.5314,137.6278,137.5218,137.5604,23343.0
2017-05-15 15:45:00,142.72,142.97,142.71,142.95,39114.0,137.5604,137.8013,137.5507,137.782,39114.0
2017-05-15 15:50:00,142.93,142.98,142.85,142.97,49775.0,137.7628,137.811,137.6857,137.8013,49775.0
2017-05-15 15:55:00,142.96,143.06,142.92,143.02,77189.0,137.7917,137.8881,137.7531,137.8495,77189.0
2017-05-16 09:30:00,143.68,143.85,143.25,143.25,38471.0,138.4856,138.6495,138.0712,138.0712,38471.0
2017-05-16 09:35:00,143.25,143.3,143.04,143.07,16949.0,138.0712,138.1194,137.8688,137.8977,16949.0
2017-05-16 09:40:00,143.09,143.09,142.74,143.07,17998.0,137.917,137.917,137.5796,137.8977,17998.0
2017-05-16 09:45:00,143.07,143.18,142.87,143.02,15975.0,137.8977,138.0037,137.7049,137.8495,15975.0
2017-05-16 09:50:00,143.1,143.55,143.1,143.48,22922.0,137.9266,138.3603,137.9266,138.2929,22922.0
2017-05-16 09:55:00,143.53,143.78,143.51,143.78,13167.0,138.3411,138.582,138.3218,138.582,13167.0
2017-05-16 10:00:00,143.8,144.0,143.68,143.93,16841.0,138.6013,138.7941,138.4856,138.7266,16841.0
2017-05-16 10:05:00,143.94,144.25,143.93,144.19,36310.0,138.7362,139.035,138.7266,138.9772,36310.0
2017-05-16 10:10:00,144.21,144.31,144.06,144.22,19930.0,138.9965,139.0929,138.8519,139.0061,19930.0
2017-05-16 10:15:00,144.2,144.35,144.2,144.3,14901.0,138.9868,139.1314,138.9868,139.0832,14901.0
2017-05-16 10:20:00,144.29,144.33,144.1,144.21,24830.0,139.0736,139.1121,138.8905,138.9965,24830.0
2017-05-16 10:25:00,144.22,144.28,144.06,144.19,17644.0,139.0061,139.064,138.8519,138.9772,17644.0
2017-05-16 10:30:00,144.15,144.29,144.15,144.26,9070.0,138.9387,139.0736,138.9387,139.0447,9070.0
2017-05-16 10:35:00,144.3,144.34,144.15,144.19,13510.0,139.0832,139.1218,138.9387,138.9772,13510.0
2017-05-16 10:40:00,144.2,144.29,144.15,144.25,14284.0,138.9868,139.0736,138.9387,139.035,14284.0
2017-05-16 10:45:00,144.23,144.23,144.03,144.04,23410.0,139.0158,139.0158,138.823,138.8326,23410.0
2017-05-16 10:50:00,144.06,144.31,144.01,144.26,18081.0,138.8519,139.0929,138.8037,139.0447,18081.0
2017-05-16 10:55:00,144.26,144.43,144.26,144.42,19496.0,139.0447,139.2085,139.0447,139.1989,19496.0
2017-05-16 11:00:00,144.42,144.55,144.31,144.51,31852.0,139.1989,139.3242,139.0929,139.2856,31852.0
2017-05-16 11:05:00,144.53,144.69,144.51,144.69,29060.0,139.3049,139.4591,139.2856,139.4591,29060.0
2017-05-16 11:10:00,144.66,144.79,144.57,144.78,43623.0,139.4302,139.5555,139.3435,139.5459,43623.0
2017-05-16 11:15:00,144.76,144.93,144.64,144.75,47696.0,139.5266,139.6905,139.4109,139.517,47696.0
2017-05-16 11:20:00,144.75,144.89,144.71,144.77,25221.0,139.517,139.6519,139.4784,139.5362,25221.0
2017-05-16 11:25:00,144.76,144.82,144.61,144.72,26918.0,139.5266,139.5844,139.382,139.488,26918.0
2017-05-16 11:30:00,144.72,144.87,144.69,144.86,20174.0,139.488,139.6326,139.4591,139.623,20174.0
2017-05-16 11:35:00,144.87,144.89,144.69,144.77,13275.0,139.6326,139.6519,139.4591,139.5362,13275.0
2017-05-16 11:40:00,144.78,144.87,144.77,144.82,9081.0,139.5459,139.6326,139.5362,139.5844,9081.0
2017-05-16 11:45:00,144.83,144.95,144.75,144.95,18553.0,139.5941,139.7097,139.517,139.7097,18553.0
2017-05-16 11:50:00,144.93,145.24,144.93,145.21,45814.0,139.6905,139.9893,139.6905,139.9603,45814.0
2017-05-16 11:55:00,145.23,145.23,145.08,145.12,20434.0,139.9796,139.9796,139.835,139.8736,20434.0
2017-05-16 12:00:00,145.11,145.34,145.07,145.25,26253.0,139.864,140.0856,139.8254,139.9989,26253.0
2017-05-16 12:05:00,145.28,145.55,145.28,145.35,40371.0,140.0278,140.288,140.0278,140.0953,40371.0
2017-05-16 12:10:00,145.34,145.38,145.1,145.1,31530.0,140.0856,140.1242,139.8543,139.8543,31530.0
2017-05-16 12:15:00,145.05,145.22,145.0,145.13,30015.0,139.8061,139.97,139.7579,139.8832,30015.0
2017-05-16 12:20:00,145.16,145.21,145.02,145.06,85490.0,139.9121,139.9603,139.7772,139.8158,85490.0
2017-05-16 12:25:00,145.05,145.22,144.97,145.18,22805.0,139.8061,139.97,139.729,139.9314,22805.0
2017-05-16 12:30:00,145.17,145.17,144.96,145.07,9618.0,139.9218,139.9218,139.7194,139.8254,9618.0
2017-05-16 12:35:00,145.06,145.21,145.05,145.18,20413.0,139.8158,139.9603,139.8061,139.9314,20413.0
2017-05-16 12:40:00,145.2,145.22,145.14,145.19,8193.0,139.9507,139.97,139.8929,139.9411,8193.0
2017-05-16 12:45:00,145.22,145.37,145.22,145.37,21124.0,139.97,140.1146,139.97,140.1146,21124.0
2017-05-16 12:50:00,145.34,145.41,145.25,145.37,20221.0,140.0856,140.1531,139.9989,140.1146,20221.0
2017-05-16 12:55:00,145.35,145.42,145.25,145.25,27041.0,140.0953,140.1627,139.9989,139.9989,27041.0
2017-05-16 13:00:00,145.25,145.43,145.25,145.39,35894.0,139.9989,140.1724,139.9989,140.1338,35894.0
2017-05-16 13:05:00,145.4,145.53,145.3,145.3,17957.0,140.1435,140.2688,140.0471,140.0471,17957.0
2017-05-16 13:10:00,145.32,145.54,145.32,145.51,26575.0,140.0664,140.2784,140.0664,140.2495,26575.0
2017-05-16 13:15:00,145.48,145.48,145.32,145.37,40052.0,140.2206,140.2206,140.0664,140.1146,40052.0
2017-05-16 13:20:00,145.36,145.44,145.31,145.43,17260.0,140.1049,140.182,140.0567,140.1724,17260.0
2017-05-16 13:25:00,145.43,145.6,145.43,145.49,28675.0,140.1724,140.3362,140.1724,140.2302,28675.0
2017-05-16 13:30:00,145.52,145.57,145.48,145.57,5925.0,140.2591,140.3073,140.2206,140.3073,5925.0
2017-05-16 13:35:00,145.59,145.62,145.47,145.48,10050.0,140.3266,140.3555,140.2109,140.2206,10050.0
2017-05-16 13:40:00,145.46,145.51,145.27,145.34,50488.0,140.2013,140.2495,140.0182,140.0856,50488.0
2017-05-16 13:45:00,145.34,145.54,145.34,145.48,25868.0,140.0856,140.2784,140.0856,140.2206,25868.0
2017-05-16 13:50:00,145.48,145.57,145.43,145.5,14918.0,140.2206,140.3073,140.1724,140.2399,14918.0
2017-05-16 13:55:00,145.5,145.51,145.41,145.44,20491.0,140.2399,140.2495,140.1531,140.182,20491.0
2017-05-16 14:00:00,145.44,145.51,145.44,145.51,10653.0,140.182,140.2495,140.182,140.2495,10653.0
2017-05-16 14:05:00,145.5,145.57,145.5,145.54,14009.0,140.2399,140.3073,140.2399,140.2784,14009.0
2017-05-16 14:10:00,145.53,145.69,145.53,145.67,8821.0,140.2688,140.423,140.2688,140.4037,8821.0
2017-05-16 14:15:00,145.66,145.66,145.58,145.6,8392.0,140.3941,140.3941,140.317,140.3362,8392.0
2017-05-16 14:20:00,145.61,145.77,145.59,145.6,14842.0,140.3459,140.5001,140.3266,140.3362,14842.0
2017-05-16 14:25:00,145.6,145.64,145.55,145.59,17604.0,140.3362,140.3748,140.288,140.3266,17604.0
2017-05-16 14:30:00,145.6,145.77,145.47,145.51,40721.0,140.3362,140.5001,140.2109,140.2495,40721.0
2017-05-16 14:35:00,145.51,145.57,145.45,145.57,14439.0,140.2495,140.3073,140.1917,140.3073,14439.0
2017-05-16 14:40:00,145.54,145.55,145.47,145.47,9290.0,140.2784,140.288,140.2109,140.2109,9290.0
2017-05-16 14:45:00,145.48,145.53,145.39,145.39,47541.0,140.2206,140.2688,140.1338,140.1338,47541.0
2017-05-16 14:50:00,145.39,145.46,145.3,145.45,39738.0,140.1338,140.2013,140.0471,140.1917,39738.0
2017-05-16 14:55:00,145.46,145.57,145.41,145.55,54044.0,140.2013,140.3073,140.1531,140.288,54044.0
2017-05-16 15:00:00,145.53,145.63,145.53,145.59,27788.0,140.2688,140.3652,140.2688,140.3266,27788.0
2017-05-16 15:05:00,145.58,145.61,145.42,145.48,16349.0,140.317,140.3459,140.1627,140.2206,16349.0
2017-05-16 15:10:00,145.46,145.53,145.38,145.52,29499.0,140.2013,140.2688,140.1242,140.2591,29499.0
2017-05-16 15:15:00,145.51,145.52,145.44,145.46,11593.0,140.2495,140.2591,140.182,140.2013,11593.0
2017-05-16 15:20:00,145.45,145.59,145.45,145.52,36101.0,140.1917,140.3266,140.1917,140.2591,36101.0
2017-05-16 15:25:00,145.52,145.6,145.41,145.41,45904.0,140.2591,140.3362,140.1531,140.1531,45904.0
2017-05-16 15:30:00,145.4,145.52,145.4,145.44,37399.0,140.1435,140.2591,140.1435,140.182,37399.0
2017-05-16 15:35:00,145.45,145.51,145.41,145.47,74814.0,140.1917,140.2495,140.1531,140.2109,74814.0
2017-05-16 15:40:00,145.48,145.5,145.42,145.47,38094.0,140.2206,140.2399,140.1627,140.2109,38094.0
2017-05-16 15:45:00,145.47,145.55,145.42,145.52,72438.0,140.2109,140.288,140.1627,140.2591,72438.0
2017-05-16 15:50:00,145.5,145.52,145.4,145.44,127708.0,140.2399,140.2591,140.1435,140.182,127708.0
2017-05-16 15:55:00,145.43,145.48,145.33,145.37,121870.0,140.1724,140.2206,140.076,140.1146,121870.0
2017-05-17 09:30:00,143.98,144.42,143.79,144.22,48525.0,138.7748,139.1989,138.5917,139.0061,48525.0
2017-05-17 09:35:00,144.23,144.73,144.21,144.6,12025.0,139.0158,139.4977,138.9965,139.3724,12025.0
2017-05-17 09:40:00,144.54,144.67,144.48,144.55,35842.0,139.3146,139.4399,139.2567,139.3242,35842.0
2017-05-17 09:45:00,144.51,145.2,144.51,145.02,44023.0,139.2856,139.9507,139.2856,139.7772,44023.0
2017-05-17 09:50:00,145.03,145.13,144.79,144.8,29039.0,139.7868,139.8832,139.5555,139.5652,29039.0
2017-05-17 09:55:00,144.81,144.84,144.1,144.16,33994.0,139.5748,139.6037,138.8905,138.9483,33994.0
2017-05-17 10:00:00,144.2,144.25,144.05,144.13,43825.0,138.9868,139.035,138.8423,138.9194,43825.0
2017-05-17 10:05:00,144.09,144.56,144.03,144.54,27394.0,138.8808,139.3338,138.823,139.3146,27394.0
2017-05-17 10:10:00,144.5,144.62,144.07,144.12,90191.0,139.276,139.3917,138.8615,138.9097,90191.0
2017-05-17 10:15:00,144.11,144.32,144.1,144.32,21309.0,138.9001,139.1025,138.8905,139.1025,21309.0
2017-05-17 10:20:00,144.29,144.36,144.1,144.32,26918.0,139.0736,139.1411,138.8905,139.1025,26918.0
2017-05-17 10:25:00,144.32,144.58,144.32,144.33,56487.0,139.1025,139.3531,139.1025,139.1121,56487.0
2017-05-17 10:30:00,144.37,144.39,144.25,144.27,11197.0,139.1507,139.17,139.035,139.0543,11197.0
2017-05-17 10:35:00,144.28,144.45,144.11,144.42,78396.0,139.064,139.2278,138.9001,139.1989,78396.0
2017-05-17 10:40:00,144.43,144.62,144.38,144.62,27328.0,139.2085,139.3917,139.1603,139.3917,27328.0
2017-05-17 10:45:00,144.64,144.77,144.59,144.75,37871.0,139.4109,139.5362,139.3627,139.517,37871.0
2017-05-17 10:50:00,144.77,144.86,144.53,144.57,93187.0,139.5362,139.623,139.3049,139.3435,93187.0
2017-05-17 10:55:00,144.56,144.58,144.13,144.29,34749.0,139.3338,139.3531,138.9194,139.0736,34749.0
2017-05-17 11:00:00,144.33,144.4,144.11,144.31,41113.0,139.1121,139.1796,138.9001,139.0929,41113.0
2017-05-17 11:05:00,144.28,144.46,144.28,144.4,24521.0,139.064,139.2374,139.064,139.1796,24521.0
2017-05-17 11:10:00,144.38,144.69,144.38,144.69,40714.0,139.1603,139.4591,139.1603,139.4591,40714.0
2017-05-17 11:15:00,144.69,145.0,144.68,144.89,79892.0,139.4591,139.7579,139.4495,139.6519,79892.0
2017-05-17 11:20:00,144.86,144.86,144.51,144.58,11338.0,139.623,139.623,139.2856,139.3531,11338.0
2017-05-17 11:25:00,144.55,144.75,144.55,144.73,19804.0,139.3242,139.517,139.3242,139.4977,19804.0
2017-05-17 11:30:00,144.75,144.81,144.42,144.5,19691.0,139.517,139.5748,139.1989,139.276,19691.0
2017-05-17 11:35:00,144.5,144.65,144.47,144.59,19838.0,139.276,139.4206,139.2471,139.3627,19838.0
2017-05-17 11:40:00,144.59,144.73,144.52,144.68,10072.0,139.3627,139.4977,139.2953,139.4495,10072.0
2017-05-17 11:45:00,144.6,144.68,144.54,144.64,142673.0,139.3724,139.4495,139.3146,139.4109,142673.0
2017-05-17 11:50:00,144.64,144.67,144.51,144.57,52729.0,139.4109,139.4399,139.2856,139.3435,52729.0
2017-05-17 11:55:00,144.56,144.66,144.48,144.63,33323.0,139.3338,139.4302,139.2567,139.4013,33323.0
2017-05-17 12:00:00,144.62,144.62,144.5,144.57,28098.0,139.3917,139.3917,139.276,139.3435,28098.0
2017-05-17 12:05:00,144.57,144.67,144.5,144.52,18459.0,139.3435,139.4399,139.276,139.2953,18459.0
2017-05-17 12:10:00,144.51,144.55,144.28,144.28,7175.0,139.2856,139.3242,139.064,139.064,7175.0
2017-05-17 12:15:00,144.26,144.35,144.26,144.29,34633.0,139.0447,139.1314,139.0447,139.0736,34633.0
2017-05-17 12:20:00,144.31,144.34,143.91,143.97,246332.0,139.0929,139.1218,138.7073,138.7652,246332.0
2017-05-17 12:25:00,143.97,144.0,143.78,143.78,23583.0,138.7652,138.7941,138.582,138.582,23583.0
2017-05-17 12:30:00,143.81,143.84,143.57,143.7,77110.0,138.6109,138.6399,138.3796,138.5049,77110.0
2017-05-17 12:35:00,143.7,143.81,143.65,143.74,28980.0,138.5049,138.6109,138.4567,138.5435,28980.0
2017-05-17 12:40:00,143.77,143.96,143.77,143.91,151648.0,138.5724,138.7555,138.5724,138.7073,151648.0
2017-05-17 12:45:00,143.9,144.1,143.9,144.01,73762.0,138.6977,138.8905,138.6977,138.8037,73762.0
2017-05-17 12:50:00,144.03,144.03,143.84,143.88,40361.0,138.823,138.823,138.6399,138.6784,40361.0
2017-05-17 12:55:00,143.88,143.93,143.66,143.78,39939.0,138.6784,138.7266,138.4664,138.582,39939.0
2017-05-17 13:00:00,143.78,143.82,143.44,143.5,52574.0,138.582,138.6206,138.2543,138.3122,52574.0
2017-05-17 13:05:00,143.47,143.47,143.1,143.23,55411.0,138.2832,138.2832,137.9266,138.0519,55411.0
2017-05-17 13:10:00,143.19,143.24,143.02,143.09,28087.0,138.0134,138.0616,137.8495,137.917,28087.0
2017-05-17 13:15:00,143.07,143.47,142.93,142.93,21710.0,137.8977,138.2832,137.7628,137.7628,21710.0
2017-05-17 13:20:00,142.95,143.13,142.9,142.95,35833.0,137.782,137.9555,137.7338,137.782,35833.0
2017-05-17 13:25:00,142.9,142.91,142.65,142.82,27556.0,137.7338,137.7435,137.4929,137.6567,27556.0
2017-05-17 13:30:00,142.84,142.99,142.66,142.73,22581.0,137.676,137.8206,137.5025,137.57,22581.0
2017-05-17 13:35:00,142.73,142.76,142.4,142.43,19453.0,137.57,137.5989,137.2519,137.2808,19453.0
2017-05-17 13:40:00,142.45,142.56,142.33,142.52,19527.0,137.3001,137.4061,137.1845,137.3676,19527.0
2017-05-17 13:45:00,142.48,142.49,142.2,142.3,17600.0,137.329,137.3387,137.0592,137.1555,17600.0
2017-05-17 13:50:00,142.32,142.32,142.12,142.17,21144.0,137.1748,137.1748,136.982,137.0302,21144.0
2017-05-17 13:55:00,142.16,142.18,141.91,141.95,37052.0,137.0206,137.0399,136.7796,136.8182,37052.0
2017-05-17 14:00:00,141.95,142.02,141.63,141.82,49642.0,136.8182,136.8857,136.5098,136.6929,49642.0
2017-05-17 14:05:00,141.81,141.83,141.56,141.61,56358.0,136.6833,136.7025,136.4423,136.4905,56358.0
2017-05-17 14:10:00,141.64,141.64,141.27,141.36,41095.0,136.5194,136.5194,136.1628,136.2495,41095.0
2017-05-17 14:15:00,141.36,141.36,140.92,141.03,53933.0,136.2495,136.2495,135.8254,135.9315,53933.0
2017-05-17 14:20:00,141.03,141.04,140.57,140.67,71386.0,135.9315,135.9411,135.4881,135.5845,71386.0
2017-05-17 14:25:00,140.65,141.28,140.63,140.95,33714.0,135.5652,136.1724,135.5459,135.8543,33714.0
2017-05-17 14:30:00,141.01,141.31,140.88,141.26,31970.0,135.9122,136.2013,135.7869,136.1531,31970.0
2017-05-17 14:35:00,141.26,141.32,140.71,140.75,42162.0,136.1531,136.211,135.623,135.6616,42162.0
2017-05-17 14:40:00,140.78,141.03,140.66,140.69,44365.0,135.6905,135.9315,135.5748,135.6037,44365.0
2017-05-17 14:45:00,140.69,141.19,140.69,141.12,32942.0,135.6037,136.0857,135.6037,136.0182,32942.0
2017-05-17 14:50:00,141.12,141.48,140.97,141.48,47130.0,136.0182,136.3652,135.8736,136.3652,47130.0
2017-05-17 14:55:00,141.43,141.51,141.18,141.45,90785.0,136.317,136.3941,136.076,136.3363,90785.0
2017-05-17 15:00:00,141.45,141.5,141.32,141.4,31978.0,136.3363,136.3845,136.211,136.2881,31978.0
2017-05-17 15:05:00,141.39,141.4,141.19,141.19,22268.0,136.2784,136.2881,136.0857,136.0857,22268.0
2017-05-17 15:10:00,141.15,141.18,140.92,141.0,26914.0,136.0471,136.076,135.8254,135.9025,26914.0
2017-05-17 15:15:00,141.0,141.14,140.94,141.12,60768.0,135.9025,136.0375,135.8447,136.0182,60768.0
2017-05-17 15:20:00,141.12,141.43,141.12,141.19,25572.0,136.0182,136.317,136.0182,136.0857,25572.0
2017-05-17 15:25:00,141.17,141.29,140.91,140.94,57719.0,136.0664,136.1821,135.8158,135.8447,57719.0
2017-05-17 15:30:00,140.91,141.0,140.58,140.59,96528.0,135.8158,135.9025,135.4977,135.5074,96528.0
2017-05-17 15:35:00,140.6,141.12,140.59,140.75,88334.0,135.517,136.0182,135.5074,135.6616,88334.0
2017-05-17 15:40:00,140.76,141.02,140.57,140.68,110095.0,135.6712,135.9218,135.4881,135.5941,110095.0
2017-05-17 15:45:00,140.69,140.7,140.14,140.25,131938.0,135.6037,135.6134,135.0736,135.1797,131938.0
2017-05-17 15:50:00,140.28,140.62,140.21,140.53,128474.0,135.2086,135.5363,135.1411,135.4495,128474.0
2017-05-17 15:55:00,140.53,140.6,140.28,140.41,140665.0,135.4495,135.517,135.2086,135.3339,140665.0
2017-05-18 09:30:00,138.89,139.4,138.57,138.99,72152.0,133.8688,134.3604,133.5604,133.9652,72152.0
2017-05-18 09:35:00,138.96,139.99,138.89,139.68,34648.0,133.9363,134.929,133.8688,134.6303,34648.0
2017-05-18 09:40:00,139.84,139.97,139.61,139.62,28411.0,134.7845,134.9098,134.5628,134.5724,28411.0
2017-05-18 09:45:00,139.59,140.57,139.56,140.4,30206.0,134.5435,135.4881,134.5146,135.3242,30206.0
2017-05-18 09:50:00,140.45,140.51,139.94,140.29,22704.0,135.3724,135.4303,134.8809,135.2182,22704.0
2017-05-18 09:55:00,140.39,140.49,140.0,140.14,19985.0,135.3146,135.411,134.9387,135.0736,19985.0
2017-05-18 10:00:00,140.22,141.32,140.15,141.19,40720.0,135.1507,136.211,135.0833,136.0857,40720.0
2017-05-18 10:05:00,141.12,141.53,140.96,141.47,27007.0,136.0182,136.4134,135.864,136.3555,27007.0
2017-05-18 10:10:00,141.55,141.59,140.95,141.03,57234.0,136.4327,136.4712,135.8543,135.9315,57234.0
2017-05-18 10:15:00,141.03,141.2,140.73,140.88,35120.0,135.9315,136.0953,135.6423,135.7869,35120.0
2017-05-18 10:20:00,140.87,140.92,140.63,140.76,20377.0,135.7772,135.8254,135.5459,135.6712,20377.0
2017-05-18 10:25:00,140.76,140.94,140.67,140.67,20554.0,135.6712,135.8447,135.5845,135.5845,20554.0
2017-05-18 10:30:00,140.64,140.93,140.48,140.85,15011.0,135.5556,135.8351,135.4013,135.758,15011.0
2017-05-18 10:35:00,140.88,141.21,140.88,141.13,12125.0,135.7869,136.1049,135.7869,136.0278,12125.0
2017-05-18 10:40:00,141.16,141.47,141.13,141.39,12283.0,136.0568,136.3555,136.0278,136.2784,12283.0
2017-05-18 10:45:00,141.35,141.44,141.24,141.32,18613.0,136.2399,136.3266,136.1339,136.211,18613.0
2017-05-18 10:50:00,141.28,141.33,141.12,141.31,15142.0,136.1724,136.2206,136.0182,136.2013,15142.0
2017-05-18 10:55:00,141.33,141.48,141.3,141.47,5450.0,136.2206,136.3652,136.1917,136.3555,5450.0
2017-05-18 11:00:00,141.47,141.65,141.47,141.55,13906.0,136.3555,136.529,136.3555,136.4327,13906.0
2017-05-18 11:05:00,141.54,141.58,141.31,141.46,10618.0,136.423,136.4616,136.2013,136.3459,10618.0
2017-05-18 11:10:00,141.43,141.44,141.21,141.25,7263.0,136.317,136.3266,136.1049,136.1435,7263.0
2017-05-18 11:15:00,141.29,141.46,141.24,141.45,11500.0,136.1821,136.3459,136.1339,136.3363,11500.0
2017-05-18 11:20:00,141.44,141.55,141.43,141.51,6437.0,136.3266,136.4327,136.317,136.3941,6437.0
2017-05-18 11:25:00,141.53,141.62,141.43,141.49,6857.0,136.4134,136.5001,136.317,136.3748,6857.0
2017-05-18 11:30:00,141.47,141.68,141.47,141.68,4037.0,136.3555,136.558,136.3555,136.558,4037.0
2017-05-18 11:35:00,141.63,141.63,141.21,141.23,13888.0,136.5098,136.5098,136.1049,136.1242,13888.0
2017-05-18 11:40:00,141.24,141.29,141.12,141.14,23335.0,136.1339,136.1821,136.0182,136.0375,23335.0
2017-05-18 11:45:00,141.12,141.36,141.12,141.29,8835.0,136.0182,136.2495,136.0182,136.1821,8835.0
2017-05-18 11:50:00,141.31,141.36,141.03,141.03,8816.0,136.2013,136.2495,135.9315,135.9315,8816.0
2017-05-18 11:55:00,141.02,141.03,140.94,140.95,7242.0,135.9218,135.9315,135.8447,135.8543,7242.0
2017-05-18 12:00:00,140.91,140.96,140.83,140.84,6779.0,135.8158,135.864,135.7387,135.7483,6779.0
2017-05-18 12:05:00,140.82,140.95,140.8,140.82,9703.0,135.729,135.8543,135.7098,135.729,9703.0
2017-05-18 12:10:00,140.86,141.03,140.86,141.03,8076.0,135.7676,135.9315,135.7676,135.9315,8076.0
2017-05-18 12:15:00,140.99,141.02,140.8,140.84,5894.0,135.8929,135.9218,135.7098,135.7483,5894.0
2017-05-18 12:20:00,140.86,140.95,140.85,140.92,1375.0,135.7676,135.8543,135.758,135.8254,1375.0
2017-05-18 12:25:00,140.94,141.12,140.94,141.12,4900.0,135.8447,136.0182,135.8447,136.0182,4900.0
2017-05-18 12:30:00,141.11,141.31,141.11,141.27,4633.0,136.0086,136.2013,136.0086,136.1628,4633.0
2017-05-18 12:35:00,141.24,141.24,141.13,141.15,3500.0,136.1339,136.1339,136.0278,136.0471,3500.0
2017-05-18 12:40:00,141.17,141.26,141.11,141.26,9700.0,136.0664,136.1531,136.0086,136.1531,9700.0
2017-05-18 12:45:00,141.27,141.27,141.09,141.09,5200.0,136.1628,136.1628,135.9893,135.9893,5200.0
2017-05-18 12:50:00,141.07,141.16,141.03,141.16,6700.0,135.97,136.0568,135.9315,136.0568,6700.0
2017-05-18 12:55:00,141.2,141.3,141.15,141.27,3623.0,136.0953,136.1917,136.0471,136.1628,3623.0
2017-05-18 13:00:00,141.27,141.27,141.11,141.2,6741.0,136.1628,136.1628,136.0086,136.0953,6741.0
2017-05-18 13:05:00,141.18,141.19,141.0,141.01,5889.0,136.076,136.0857,135.9025,135.9122,5889.0
2017-05-18 13:10:00,141.0,141.08,140.98,141.05,2602.0,135.9025,135.9796,135.8833,135.9507,2602.0
2017-05-18 13:15:00,141.06,141.2,141.05,141.15,7807.0,135.9604,136.0953,135.9507,136.0471,7807.0
2017-05-18 13:20:00,141.17,141.25,141.16,141.24,5577.0,136.0664,136.1435,136.0568,136.1339,5577.0
2017-05-18 13:25:00,141.22,141.31,141.21,141.28,5259.0,136.1146,136.2013,136.1049,136.1724,5259.0
2017-05-18 13:30:00,141.28,141.36,141.23,141.32,4839.0,136.1724,136.2495,136.1242,136.211,4839.0
2017-05-18 13:35:00,141.37,141.37,141.26,141.32,5299.0,136.2592,136.2592,136.1531,136.211,5299.0
2017-05-18 13:40:00,141.38,141.5,141.37,141.46,11770.0,136.2688,136.3845,136.2592,136.3459,11770.0
2017-05-18 13:45:00,141.43,141.44,141.31,141.33,4571.0,136.317,136.3266,136.2013,136.2206,4571.0
2017-05-18 13:50:00,141.29,141.5,141.29,141.47,7768.0,136.1821,136.3845,136.1821,136.3555,7768.0
2017-05-18 13:55:00,141.45,141.51,141.37,141.38,24377.0,136.3363,136.3941,136.2592,136.2688,24377.0
2017-05-18 14:00:00,141.41,141.71,141.38,141.71,20992.0,136.2977,136.5869,136.2688,136.5869,20992.0
2017-05-18 14:05:00,141.74,141.78,141.63,141.78,5321.0,136.6158,136.6543,136.5098,136.6543,5321.0
2017-05-18 14:10:00,141.79,141.85,141.74,141.83,13908.0,136.664,136.7218,136.6158,136.7025,13908.0
2017-05-18 14:15:00,141.8,141.81,141.74,141.78,9808.0,136.6736,136.6833,136.6158,136.6543,9808.0
2017-05-18 14:20:00,141.76,141.91,141.76,141.91,7469.0,136.6351,136.7796,136.6351,136.7796,7469.0
2017-05-18 14:25:00,141.93,142.02,141.89,142.0,6813.0,136.7989,136.8857,136.7604,136.8664,6813.0
2017-05-18 14:30:00,142.05,142.28,142.05,142.06,11492.0,136.9146,137.1363,136.9146,136.9242,11492.0
2017-05-18 14:35:00,142.1,142.17,142.03,142.03,8600.0,136.9628,137.0302,136.8953,136.8953,8600.0
2017-05-18 14:40:00,142.04,142.08,141.88,141.88,8600.0,136.9049,136.9435,136.7507,136.7507,8600.0
2017-05-18 14:45:00,141.85,141.91,141.74,141.91,22865.0,136.7218,136.7796,136.6158,136.7796,22865.0
2017-05-18 14:50:00,141.91,141.91,141.68,141.69,8671.0,136.7796,136.7796,136.558,136.5676,8671.0
2017-05-18 14:55:00,141.68,141.81,141.65,141.67,11342.0,136.558,136.6833,136.529,136.5483,11342.0
2017-05-18 15:00:00,141.67,141.74,141.57,141.6,15647.0,136.5483,136.6158,136.4519,136.4808,15647.0
2017-05-18 15:05:00,141.61,141.65,141.52,141.58,17358.0,136.4905,136.529,136.4037,136.4616,17358.0
2017-05-18 15:10:00,141.57,141.62,141.32,141.34,18964.0,136.4519,136.5001,136.211,136.2302,18964.0
2017-05-18 15:15:00,141.34,141.37,141.18,141.32,19531.0,136.2302,136.2592,136.076,136.211,19531.0
2017-05-18 15:20:00,141.33,141.35,141.19,141.33,11300.0,136.2206,136.2399,136.0857,136.2206,11300.0
2017-05-18 15:25:00,141.32,141.35,141.16,141.26,13447.0,136.211,136.2399,136.0568,136.1531,13447.0
2017-05-18 15:30:00,141.25,141.32,141.16,141.2,15599.0,136.1435,136.211,136.0568,136.0953,15599.0
2017-05-18 15:35:00,141.17,141.3,141.17,141.26,18395.0,136.0664,136.1917,136.0664,136.1531,18395.0
2017-05-18 15:40:00,141.25,141.31,141.15,141.19,16069.0,136.1435,136.2013,136.0471,136.0857,16069.0
2017-05-18 15:45:00,141.17,141.52,141.17,141.51,23612.0,136.0664,136.4037,136.0664,136.3941,23612.0
2017-05-18 15:50:00,141.47,141.56,141.39,141.45,30622.0,136.3555,136.4423,136.2784,136.3363,30622.0
2017-05-18 15:55:00,141.46,141.46,141.18,141.26,42334.0,136.3459,136.3459,136.076,136.1531,42334.0
2017-05-19 09:30:00,141.62,141.99,141.38,141.51,74668.0,136.5001,136.8567,136.2688,136.3941,74668.0
2017-05-19 09:35:00,141.37,141.78,141.23,141.75,8923.0,136.2592,136.6543,136.1242,136.6254,8923.0
2017-05-19 09:40:00,141.74,142.3,141.68,142.22,19551.0,136.6158,137.1555,136.558,137.0784,19551.0
2017-05-19 09:45:00,142.3,142.48,142.16,142.31,14220.0,137.1555,137.329,137.0206,137.1652,14220.0
2017-05-19 09:50:00,142.39,142.7,142.28,142.6,14201.0,137.2423,137.5411,137.1363,137.4447,14201.0
2017-05-19 09:55:00,142.61,142.65,142.41,142.44,11751.0,137.4543,137.4929,137.2616,137.2905,11751.0
2017-05-19 10:00:00,142.5,142.62,142.25,142.62,12453.0,137.3483,137.464,137.1073,137.464,12453.0
2017-05-19 10:05:00,142.58,142.81,142.53,142.77,20647.0,137.4254,137.6471,137.3772,137.6085,20647.0
2017-05-19 10:10:00,142.78,142.81,142.61,142.8,29088.0,137.6182,137.6471,137.4543,137.6375,29088.0
2017-05-19 10:15:00,142.78,142.83,142.63,142.7,27689.0,137.6182,137.6664,137.4736,137.5411,27689.0
2017-05-19 10:20:00,142.71,142.78,142.63,142.67,29316.0,137.5507,137.6182,137.4736,137.5122,29316.0
2017-05-19 10:25:00,142.7,142.97,142.67,142.94,44187.0,137.5411,137.8013,137.5122,137.7724,44187.0
2017-05-19 10:30:00,142.96,143.03,142.85,142.99,31362.0,137.7917,137.8591,137.6857,137.8206,31362.0
2017-05-19 10:35:00,142.96,143.03,142.5,142.67,13886.0,137.7917,137.8591,137.3483,137.5122,13886.0
2017-05-19 10:40:00,142.69,142.73,142.57,142.63,16548.0,137.5314,137.57,137.4158,137.4736,16548.0
2017-05-19 10:45:00,142.65,142.76,142.62,142.69,18199.0,137.4929,137.5989,137.464,137.5314,18199.0
2017-05-19 10:50:00,142.7,142.76,142.62,142.74,9060.0,137.5411,137.5989,137.464,137.5796,9060.0
2017-05-19 10:55:00,142.74,142.77,142.65,142.77,13517.0,137.5796,137.6085,137.4929,137.6085,13517.0
2017-05-19 11:00:00,142.74,142.84,142.65,142.75,28401.0,137.5796,137.676,137.4929,137.5893,28401.0
2017-05-19 11:05:00,142.74,142.74,142.62,142.64,11540.0,137.5796,137.5796,137.464,137.4832,11540.0
2017-05-19 11:10:00,142.62,142.62,142.45,142.45,9525.0,137.464,137.464,137.3001,137.3001,9525.0
2017-05-19 11:15:00,142.44,142.45,142.38,142.4,7425.0,137.2905,137.3001,137.2326,137.2519,7425.0
2017-05-19 11:20:00,142.42,142.47,142.33,142.4,13714.0,137.2712,137.3194,137.1845,137.2519,13714.0
2017-05-19 11:25:00,142.42,142.66,142.39,142.62,14498.0,137.2712,137.5025,137.2423,137.464,14498.0
2017-05-19 11:30:00,142.6,142.61,142.37,142.55,14343.0,137.4447,137.4543,137.223,137.3965,14343.0
2017-05-19 11:35:00,142.58,142.67,142.44,142.64,10052.0,137.4254,137.5122,137.2905,137.4832,10052.0
2017-05-19 11:40:00,142.61,142.66,142.53,142.62,6358.0,137.4543,137.5025,137.3772,137.464,6358.0
2017-05-19 11:45:00,142.63,142.72,142.62,142.65,3431.0,137.4736,137.5604,137.464,137.4929,3431.0
2017-05-19 11:50:00,142.65,142.8,142.65,142.77,16712.0,137.4929,137.6375,137.4929,137.6085,16712.0
2017-05-19 11:55:00,142.79,142.85,142.67,142.73,11669.0,137.6278,137.6857,137.5122,137.57,11669.0
2017-05-19 12:00:00,142.73,142.75,142.63,142.68,3200.0,137.57,137.5893,137.4736,137.5218,3200.0
2017-05-19 12:05:00,142.65,142.77,142.65,142.74,6100.0,137.4929,137.6085,137.4929,137.5796,6100.0
2017-05-19 12:10:00,142.74,142.75,142.65,142.68,14494.0,137.5796,137.5893,137.4929,137.5218,14494.0
2017-05-19 12:15:00,142.67,142.7,142.65,142.68,15538.0,137.5122,137.5411,137.4929,137.5218,15538.0
2017-05-19 12:20:00,142.7,142.71,142.65,142.68,3180.0,137.5411,137.5507,137.4929,137.5218,3180.0
2017-05-19 12:25:00,142.7,142.74,142.66,142.66,4829.0,137.5411,137.5796,137.5025,137.5025,4829.0
2017-05-19 12:30:00,142.67,142.73,142.65,142.7,9473.0,137.5122,137.57,137.4929,137.5411,9473.0
2017-05-19 12:35:00,142.69,142.69,142.61,142.62,6300.0,137.5314,137.5314,137.4543,137.464,6300.0
2017-05-19 12:40:00,142.61,142.61,142.49,142.5,8494.0,137.4543,137.4543,137.3387,137.3483,8494.0
2017-05-19 12:45:00,142.51,142.66,142.5,142.64,9007.0,137.3579,137.5025,137.3483,137.4832,9007.0
2017-05-19 12:50:00,142.64,142.75,142.64,142.75,3491.0,137.4832,137.5893,137.4832,137.5893,3491.0
2017-05-19 12:55:00,142.75,142.76,142.67,142.67,5580.0,137.5893,137.5989,137.5122,137.5122,5580.0
2017-05-19 13:00:00,142.65,142.76,142.65,142.75,6224.0,137.4929,137.5989,137.4929,137.5893,6224.0
2017-05-19 13:05:00,142.73,142.73,142.65,142.68,5482.0,137.57,137.57,137.4929,137.5218,5482.0
2017-05-19 13:10:00,142.69,142.7,142.67,142.7,3675.0,137.5314,137.5411,137.5122,137.5411,3675.0
2017-05-19 13:15:00,142.72,142.73,142.66,142.71,2420.0,137.5604,137.57,137.5025,137.5507,2420.0
2017-05-19 13:20:00,142.72,142.75,142.57,142.57,6900.0,137.5604,137.5893,137.4158,137.4158,6900.0
2017-05-19 13:25:00,142.58,142.59,142.5,142.52,4840.0,137.4254,137.4351,137.3483,137.3676,4840.0
2017-05-19 13:30:00,142.52,142.6,142.51,142.6,7741.0,137.3676,137.4447,137.3579,137.4447,7741.0
2017-05-19 13:35:00,142.59,142.62,142.54,142.54,10204.0,137.4351,137.464,137.3869,137.3869,10204.0
2017-05-19 13:40:00,142.53,142.57,142.48,142.56,6000.0,137.3772,137.4158,137.329,137.4061,6000.0
2017-05-19 13:45:00,142.58,142.59,142.5,142.5,4300.0,137.4254,137.4351,137.3483,137.3483,4300.0
2017-05-19 13:50:00,142.5,142.52,142.45,142.46,5945.0,137.3483,137.3676,137.3001,137.3098,5945.0
2017-05-19 13:55:00,142.46,142.57,142.46,142.5,6900.0,137.3098,137.4158,137.3098,137.3483,6900.0
2017-05-19 14:00:00,142.5,142.66,142.5,142.57,7318.0,137.3483,137.5025,137.3483,137.4158,7318.0
2017-05-19 14:05:00,142.54,142.6,142.48,142.48,6441.0,137.3869,137.4447,137.329,137.329,6441.0
2017-05-19 14:10:00,142.48,142.55,142.48,142.52,4443.0,137.329,137.3965,137.329,137.3676,4443.0
2017-05-19 14:15:00,142.57,142.58,142.54,142.56,3198.0,137.4158,137.4254,137.3869,137.4061,3198.0
2017-05-19 14:20:00,142.56,142.7,142.56,142.65,11076.0,137.4061,137.5411,137.4061,137.4929,11076.0
2017-05-19 14:25:00,142.66,142.74,142.66,142.68,8136.0,137.5025,137.5796,137.5025,137.5218,8136.0
2017-05-19 14:30:00,142.68,142.77,142.65,142.72,10070.0,137.5218,137.6085,137.4929,137.5604,10070.0
2017-05-19 14:35:00,142.73,142.78,142.71,142.75,11608.0,137.57,137.6182,137.5507,137.5893,11608.0
2017-05-19 14:40:00,142.78,142.78,142.66,142.7,7629.0,137.6182,137.6182,137.5025,137.5411,7629.0
2017-05-19 14:45:00,142.69,142.7,142.62,142.63,4034.0,137.5314,137.5411,137.464,137.4736,4034.0
2017-05-19 14:50:00,142.59,142.66,142.59,142.62,4713.0,137.4351,137.5025,137.4351,137.464,4713.0
2017-05-19 14:55:00,142.61,142.68,142.6,142.64,6000.0,137.4543,137.5218,137.4447,137.4832,6000.0
2017-05-19 15:00:00,142.63,142.67,142.57,142.58,6201.0,137.4736,137.5122,137.4158,137.4254,6201.0
2017-05-19 15:05:00,142.58,142.63,142.28,142.3,12009.0,137.4254,137.4736,137.1363,137.1555,12009.0
2017-05-19 15:10:00,142.3,142.43,142.21,142.39,15465.0,137.1555,137.2808,137.0688,137.2423,15465.0
2017-05-19 15:15:00,142.38,142.42,142.29,142.3,14494.0,137.2326,137.2712,137.1459,137.1555,14494.0
2017-05-19 15:20:00,142.29,142.37,142.2,142.36,10201.0,137.1459,137.223,137.0592,137.2134,10201.0
2017-05-19 15:25:00,142.37,142.49,142.33,142.36,16461.0,137.223,137.3387,137.1845,137.2134,16461.0
2017-05-19 15:30:00,142.35,142.43,142.31,142.42,25026.0,137.2037,137.2808,137.1652,137.2712,25026.0
2017-05-19 15:35:00,142.41,142.42,142.24,142.36,37694.0,137.2616,137.2712,137.0977,137.2134,37694.0
2017-05-19 15:40:00,142.36,142.39,141.85,141.85,30420.0,137.2134,137.2423,136.7218,136.7218,30420.0
2017-05-19 15:45:00,141.86,141.99,141.76,141.83,40082.0,136.7314,136.8567,136.6351,136.7025,40082.0
2017-05-19 15:50:00,141.83,141.99,141.66,141.68,74003.0,136.7025,136.8567,136.5387,136.558,74003.0
2017-05-19 15:55:00,141.68,141.79,141.57,141.58,99492.0,136.558,136.664,136.4519,136.4616,99492.0
2017-05-22 09:30:00,142.14,142.57,142.06,142.37,14305.0,137.0013,137.4158,136.9242,137.223,14305.0
2017-05-22 09:35:00,142.18,142.52,142.18,142.52,6550.0,137.0399,137.3676,137.0399,137.3676,6550.0
2017-05-22 09:40:00,142.55,142.83,142.35,142.76,54882.0,137.3965,137.6664,137.2037,137.5989,54882.0
2017-05-22 09:45:00,142.79,143.12,142.62,142.99,40054.0,137.6278,137.9459,137.464,137.8206,40054.0
2017-05-22 09:50:00,142.98,142.99,142.78,142.86,74529.0,137.811,137.8206,137.6182,137.6953,74529.0
2017-05-22 09:55:00,142.84,142.87,142.43,142.58,26970.0,137.676,137.7049,137.2808,137.4254,26970.0
2017-05-22 10:00:00,142.58,142.8,142.58,142.75,17116.0,137.4254,137.6375,137.4254,137.5893,17116.0
2017-05-22 10:05:00,142.72,142.72,142.47,142.58,16585.0,137.5604,137.5604,137.3194,137.4254,16585.0
2017-05-22 10:10:00,142.6,142.6,142.45,142.48,4400.0,137.4447,137.4447,137.3001,137.329,4400.0
2017-05-22 10:15:00,142.51,142.51,142.23,142.31,23704.0,137.3579,137.3579,137.0881,137.1652,23704.0
2017-05-22 10:20:00,142.35,142.36,142.18,142.32,3950.0,137.2037,137.2134,137.0399,137.1748,3950.0
2017-05-22 10:25:00,142.32,142.32,142.2,142.25,12906.0,137.1748,137.1748,137.0592,137.1073,12906.0
2017-05-22 10:30:00,142.27,142.31,142.13,142.15,12890.0,137.1266,137.1652,136.9917,137.011,12890.0
2017-05-22 10:35:00,142.18,142.29,142.17,142.27,6200.0,137.0399,137.1459,137.0302,137.1266,6200.0
2017-05-22 10:40:00,142.25,142.29,142.2,142.28,6883.0,137.1073,137.1459,137.0592,137.1363,6883.0
2017-05-22 10:45:00,142.31,142.34,142.17,142.17,14188.0,137.1652,137.1941,137.0302,137.0302,14188.0
2017-05-22 10:50:00,142.19,142.27,142.13,142.27,5654.0,137.0495,137.1266,136.9917,137.1266,5654.0
2017-05-22 10:55:00,142.25,142.3,142.18,142.23,6000.0,137.1073,137.1555,137.0399,137.0881,6000.0
2017-05-22 11:00:00,142.23,142.26,142.15,142.15,10025.0,137.0881,137.117,137.011,137.011,10025.0
2017-05-22 11:05:00,142.19,142.23,142.13,142.21,5550.0,137.0495,137.0881,136.9917,137.0688,5550.0
2017-05-22 11:10:00,142.22,142.25,142.14,142.2,6136.0,137.0784,137.1073,137.0013,137.0592,6136.0
2017-05-22 11:15:00,142.19,142.31,142.15,142.24,6855.0,137.0495,137.1652,137.011,137.0977,6855.0
2017-05-22 11:20:00,142.22,142.22,142.11,142.12,5321.0,137.0784,137.0784,136.9724,136.982,5321.0
2017-05-22 11:25:00,142.12,142.17,142.03,142.06,5134.0,136.982,137.0302,136.8953,136.9242,5134.0
2017-05-22 11:30:00,142.07,142.09,141.93,141.97,13872.0,136.9339,136.9531,136.7989,136.8375,13872.0
2017-05-22 11:35:00,141.95,142.02,141.9,141.92,8823.0,136.8182,136.8857,136.77,136.7893,8823.0
2017-05-22 11:40:00,141.93,141.94,141.85,141.88,3732.0,136.7989,136.8086,136.7218,136.7507,3732.0
2017-05-22 11:45:00,141.86,141.86,141.73,141.74,3634.0,136.7314,136.7314,136.6061,136.6158,3634.0
2017-05-22 11:50:00,141.76,141.81,141.75,141.79,5300.0,136.6351,136.6833,136.6254,136.664,5300.0
2017-05-22 11:55:00,141.8,141.84,141.76,141.84,7999.0,136.6736,136.7122,136.6351,136.7122,7999.0
2017-05-22 12:00:00,141.82,141.89,141.74,141.74,8092.0,136.6929,136.7604,136.6158,136.6158,8092.0
2017-05-22 12:05:00,141.73,141.73,141.59,141.64,10732.0,136.6061,136.6061,136.4712,136.5194,10732.0
2017-05-22 12:10:00,141.63,141.74,141.61,141.68,5577.0,136.5098,136.6158,136.4905,136.558,5577.0
2017-05-22 12:15:00,141.72,141.76,141.69,141.72,3395.0,136.5965,136.6351,136.5676,136.5965,3395.0
2017-05-22 12:20:00,141.7,141.71,141.48,141.5,50987.0,136.5772,136.5869,136.3652,136.3845,50987.0
2017-05-22 12:25:00,141.49,141.64,141.48,141.6,78293.0,136.3748,136.5194,136.3652,136.4808,78293.0
2017-05-22 12:30:00,141.6,141.7,141.58,141.66,17589.0,136.4808,136.5772,136.4616,136.5387,17589.0
2017-05-22 12:35:00,141.67,141.84,141.63,141.79,14243.0,136.5483,136.7122,136.5098,136.664,14243.0
2017-05-22 12:40:00,141.76,141.82,141.68,141.75,95980.0,136.6351,136.6929,136.558,136.6254,95980.0
2017-05-22 12:45:00,141.81,141.96,141.81,141.95,3500.0,136.6833,136.8278,136.6833,136.8182,3500.0
2017-05-22 12:50:00,141.92,141.92,141.84,141.86,2875.0,136.7893,136.7893,136.7122,136.7314,2875.0
2017-05-22 12:55:00,141.88,141.88,141.78,141.78,4172.0,136.7507,136.7507,136.6543,136.6543,4172.0
2017-05-22 13:00:00,141.78,141.8,141.64,141.68,6846.0,136.6543,136.6736,136.5194,136.558,6846.0
2017-05-22 13:05:00,141.69,141.7,141.65,141.65,3000.0,136.5676,136.5772,136.529,136.529,3000.0
2017-05-22 13:10:00,141.64,141.68,141.63,141.66,3913.0,136.5194,136.558,136.5098,136.5387,3913.0
2017-05-22 13:15:00,141.68,141.74,141.66,141.73,7100.0,136.558,136.6158,136.5387,136.6061,7100.0
2017-05-22 13:20:00,141.73,141.78,141.7,141.78,9600.0,136.6061,136.6543,136.5772,136.6543,9600.0
2017-05-22 13:25:00,141.74,141.78,141.7,141.7,2500.0,136.6158,136.6543,136.5772,136.5772,2500.0
2017-05-22 13:30:00,141.72,141.75,141.69,141.75,4318.0,136.5965,136.6254,136.5676,136.6254,4318.0
2017-05-22 13:35:00,141.75,141.77,141.72,141.75,3801.0,136.6254,136.6447,136.5965,136.6254,3801.0
2017-05-22 13:40:00,141.73,141.86,141.71,141.86,4434.0,136.6061,136.7314,136.5869,136.7314,4434.0
2017-05-22 13:45:00,141.85,141.9,141.83,141.89,2700.0,136.7218,136.77,136.7025,136.7604,2700.0
2017-05-22 13:50:00,141.89,142.01,141.88,142.01,7888.0,136.7604,136.876,136.7507,136.876,7888.0
2017-05-22 13:55:00,141.97,142.02,141.97,142.02,1700.0,136.8375,136.8857,136.8375,136.8857,1700.0
2017-05-22 14:00:00,142.0,142.05,141.96,142.02,9442.0,136.8664,136.9146,136.8278,136.8857,9442.0
2017-05-22 14:05:00,142.06,142.12,142.04,142.12,1800.0,136.9242,136.982,136.9049,136.982,1800.0
2017-05-22 14:10:00,142.12,142.17,142.12,142.17,1443.0,136.982,137.0302,136.982,137.0302,1443.0
2017-05-22 14:15:00,142.19,142.19,142.1,142.15,2308.0,137.0495,137.0495,136.9628,137.011,2308.0
2017-05-22 14:20:00,142.13,142.14,142.07,142.12,2365.0,136.9917,137.0013,136.9339,136.982,2365.0
2017-05-22 14:25:00,142.08,142.19,142.08,142.19,1810.0,136.9435,137.0495,136.9435,137.0495,1810.0
2017-05-22 14:30:00,142.19,142.3,142.18,142.3,2300.0,137.0495,137.1555,137.0399,137.1555,2300.0
2017-05-22 14:35:00,142.27,142.33,142.23,142.32,2400.0,137.1266,137.1845,137.0881,137.1748,2400.0
2017-05-22 14:40:00,142.32,142.35,142.28,142.28,3594.0,137.1748,137.2037,137.1363,137.1363,3594.0
2017-05-22 14:45:00,142.26,142.31,142.17,142.23,8315.0,137.117,137.1652,137.0302,137.0881,8315.0
2017-05-22 14:50:00,142.26,142.26,142.19,142.24,4297.0,137.117,137.117,137.0495,137.0977,4297.0
2017-05-22 14:55:00,142.23,142.25,142.16,142.24,2600.0,137.0881,137.1073,137.0206,137.0977,2600.0
2017-05-22 15:00:00,142.22,142.25,142.19,142.22,4174.0,137.0784,137.1073,137.0495,137.0784,4174.0
2017-05-22 15:05:00,142.21,142.3,142.21,142.26,2404.0,137.0688,137.1555,137.0688,137.117,2404.0
2017-05-22 15:10:00,142.27,142.39,142.27,142.34,6084.0,137.1266,137.2423,137.1266,137.1941,6084.0
2017-05-22 15:15:00,142.34,142.34,142.24,142.24,6793.0,137.1941,137.1941,137.0977,137.0977,6793.0
2017-05-22 15:20:00,142.23,142.34,142.21,142.33,7222.0,137.0881,137.1941,137.0688,137.1845,7222.0
2017-05-22 15:25:00,142.31,142.37,142.3,142.33,8422.0,137.1652,137.223,137.1555,137.1845,8422.0
2017-05-22 15:30:00,142.32,142.32,142.07,142.09,19568.0,137.1748,137.1748,136.9339,136.9531,19568.0
2017-05-22 15:35:00,142.1,142.19,142.03,142.16,12906.0,136.9628,137.0495,136.8953,137.0206,12906.0
2017-05-22 15:40:00,142.15,142.36,142.15,142.26,19071.0,137.011,137.2134,137.011,137.117,19071.0
2017-05-22 15:45:00,142.25,142.25,142.12,142.25,14707.0,137.1073,137.1073,136.982,137.1073,14707.0
2017-05-22 15:50:00,142.26,142.37,142.24,142.34,23687.0,137.117,137.223,137.0977,137.1941,23687.0
2017-05-22 15:55:00,142.35,142.54,142.35,142.51,72492.0,137.2037,137.3869,137.2037,137.3579,72492.0
2017-05-23 09:30:00,142.74,143.5,142.49,142.49,29392.0,137.8498,138.5838,137.6084,137.6084,29392.0
2017-05-23 09:35:00,142.5,142.72,142.37,142.63,23841.0,137.6181,137.8305,137.4925,137.7436,23841.0
2017-05-23 09:40:00,142.61,142.7,142.37,142.46,22811.0,137.7243,137.8112,137.4925,137.5794,22811.0
2017-05-23 09:45:00,142.5,142.57,142.27,142.38,39201.0,137.6181,137.6857,137.3959,137.5022,39201.0
2017-05-23 09:50:00,142.39,142.77,142.36,142.52,58413.0,137.5118,137.8788,137.4828,137.6374,58413.0
2017-05-23 09:55:00,142.57,142.59,142.4,142.43,6120.0,137.6857,137.705,137.5215,137.5505,6120.0
2017-05-23 10:00:00,142.4,142.79,142.35,142.72,34145.0,137.5215,137.8981,137.4732,137.8305,34145.0
2017-05-23 10:05:00,142.74,142.88,142.68,142.87,6682.0,137.8498,137.985,137.7919,137.9754,6682.0
2017-05-23 10:10:00,142.86,142.87,142.5,142.56,4965.0,137.9657,137.9754,137.6181,137.676,4965.0
2017-05-23 10:15:00,142.48,142.54,142.35,142.35,2600.0,137.5987,137.6567,137.4732,137.4732,2600.0
2017-05-23 10:20:00,142.33,142.58,142.33,142.58,4850.0,137.4539,137.6953,137.4539,137.6953,4850.0
2017-05-23 10:25:00,142.55,142.59,142.46,142.51,6340.0,137.6663,137.705,137.5794,137.6277,6340.0
2017-05-23 10:30:00,142.47,142.58,142.41,142.47,10977.0,137.5891,137.6953,137.5311,137.5891,10977.0
2017-05-23 10:35:00,142.49,142.49,142.32,142.37,7134.0,137.6084,137.6084,137.4442,137.4925,7134.0
2017-05-23 10:40:00,142.4,142.43,142.28,142.33,26286.0,137.5215,137.5505,137.4056,137.4539,26286.0
2017-05-23 10:45:00,142.33,142.49,142.33,142.46,5208.0,137.4539,137.6084,137.4539,137.5794,5208.0
2017-05-23 10:50:00,142.43,142.47,142.32,142.39,4086.0,137.5505,137.5891,137.4442,137.5118,4086.0
2017-05-23 10:55:00,142.39,142.48,142.39,142.48,6444.0,137.5118,137.5987,137.5118,137.5987,6444.0
2017-05-23 11:00:00,142.55,142.79,142.54,142.74,3450.0,137.6663,137.8981,137.6567,137.8498,3450.0
2017-05-23 11:05:00,142.72,142.73,142.65,142.69,3000.0,137.8305,137.8402,137.7629,137.8015,3000.0
2017-05-23 11:10:00,142.66,142.68,142.62,142.65,4000.0,137.7726,137.7919,137.7339,137.7629,4000.0
2017-05-23 11:15:00,142.64,142.65,142.44,142.44,4800.0,137.7533,137.7629,137.5601,137.5601,4800.0
2017-05-23 11:20:00,142.45,142.61,142.45,142.6,3195.0,137.5698,137.7243,137.5698,137.7146,3195.0
2017-05-23 11:25:00,142.63,142.77,142.62,142.75,4611.0,137.7436,137.8788,137.7339,137.8595,4611.0
2017-05-23 11:30:00,142.72,142.79,142.57,142.57,5869.0,137.8305,137.8981,137.6857,137.6857,5869.0
2017-05-23 11:35:00,142.6,142.7,142.6,142.62,2420.0,137.7146,137.8112,137.7146,137.7339,2420.0
2017-05-23 11:40:00,142.65,142.8,142.65,142.73,10634.0,137.7629,137.9078,137.7629,137.8402,10634.0
2017-05-23 11:45:00,142.72,142.75,142.68,142.73,5059.0,137.8305,137.8595,137.7919,137.8402,5059.0
2017-05-23 11:50:00,142.68,142.76,142.61,142.65,9105.0,137.7919,137.8691,137.7243,137.7629,9105.0
2017-05-23 11:55:00,142.65,142.75,142.65,142.73,2984.0,137.7629,137.8595,137.7629,137.8402,2984.0
2017-05-23 12:00:00,142.69,142.77,142.68,142.69,4959.0,137.8015,137.8788,137.7919,137.8015,4959.0
2017-05-23 12:05:00,142.64,142.64,142.57,142.64,6450.0,137.7533,137.7533,137.6857,137.7533,6450.0
2017-05-23 12:10:00,142.62,142.62,142.5,142.54,6900.0,137.7339,137.7339,137.6181,137.6567,6900.0
2017-05-23 12:15:00,142.56,142.57,142.49,142.52,6958.0,137.676,137.6857,137.6084,137.6374,6958.0
2017-05-23 12:20:00,142.51,142.63,142.51,142.6,2728.0,137.6277,137.7436,137.6277,137.7146,2728.0
2017-05-23 12:25:00,142.6,142.63,142.45,142.52,8421.0,137.7146,137.7436,137.5698,137.6374,8421.0
2017-05-23 12:30:00,142.52,142.6,142.51,142.57,9915.0,137.6374,137.7146,137.6277,137.6857,9915.0
2017-05-23 12:35:00,142.57,142.63,142.57,142.61,2253.0,137.6857,137.7436,137.6857,137.7243,2253.0
2017-05-23 12:40:00,142.61,142.67,142.59,142.59,4048.0,137.7243,137.7822,137.705,137.705,4048.0
2017-05-23 12:45:00,142.54,142.62,142.5,142.58,8760.0,137.6567,137.7339,137.6181,137.6953,8760.0
2017-05-23 12:50:00,142.53,142.59,142.51,142.52,4210.0,137.647,137.705,137.6277,137.6374,4210.0
2017-05-23 12:55:00,142.47,142.52,142.43,142.52,4380.0,137.5891,137.6374,137.5505,137.6374,4380.0
2017-05-23 13:00:00,142.52,142.54,142.47,142.48,5100.0,137.6374,137.6567,137.5891,137.5987,5100.0
2017-05-23 13:05:00,142.45,142.46,142.39,142.44,9280.0,137.5698,137.5794,137.5118,137.5601,9280.0
2017-05-23 13:10:00,142.44,142.5,142.41,142.48,2799.0,137.5601,137.6181,137.5311,137.5987,2799.0
2017-05-23 13:15:00,142.47,142.5,142.39,142.47,3300.0,137.5891,137.6181,137.5118,137.5891,3300.0
2017-05-23 13:20:00,142.48,142.49,142.39,142.42,3900.0,137.5987,137.6084,137.5118,137.5408,3900.0
2017-05-23 13:25:00,142.4,142.46,142.4,142.46,4719.0,137.5215,137.5794,137.5215,137.5794,4719.0
2017-05-23 13:30:00,142.44,142.5,142.44,142.46,1700.0,137.5601,137.6181,137.5601,137.5794,1700.0
2017-05-23 13:35:00,142.46,142.47,142.39,142.41,5857.0,137.5794,137.5891,137.5118,137.5311,5857.0
2017-05-23 13:40:00,142.43,142.44,142.35,142.37,4045.0,137.5505,137.5601,137.4732,137.4925,4045.0
2017-05-23 13:45:00,142.31,142.36,142.3,142.32,3567.0,137.4346,137.4828,137.4249,137.4442,3567.0
2017-05-23 13:50:00,142.29,142.37,142.29,142.37,2780.0,137.4152,137.4925,137.4152,137.4925,2780.0
2017-05-23 13:55:00,142.37,142.39,142.25,142.25,2900.0,137.4925,137.5118,137.3766,137.3766,2900.0
2017-05-23 14:00:00,142.25,142.3,142.23,142.29,2777.0,137.3766,137.4249,137.3573,137.4152,2777.0
2017-05-23 14:05:00,142.32,142.33,142.25,142.27,3000.0,137.4442,137.4539,137.3766,137.3959,3000.0
2017-05-23 14:10:00,142.29,142.3,142.18,142.18,3715.0,137.4152,137.4249,137.309,137.309,3715.0
2017-05-23 14:15:00,142.14,142.18,142.12,142.17,3508.0,137.2704,137.309,137.2511,137.2994,3508.0
2017-05-23 14:20:00,142.14,142.21,142.1,142.19,3800.0,137.2704,137.338,137.2318,137.3187,3800.0
2017-05-23 14:25:00,142.18,142.23,142.12,142.15,3598.0,137.309,137.3573,137.2511,137.28,3598.0
2017-05-23 14:30:00,142.15,142.17,142.11,142.12,6010.0,137.28,137.2994,137.2414,137.2511,6010.0
2017-05-23 14:35:00,142.1,142.2,142.07,142.2,2639.0,137.2318,137.3283,137.2028,137.3283,2639.0
2017-05-23 14:40:00,142.2,142.23,142.16,142.2,5358.0,137.3283,137.3573,137.2897,137.3283,5358.0
2017-05-23 14:45:00,142.2,142.27,142.19,142.26,6084.0,137.3283,137.3959,137.3187,137.3863,6084.0
2017-05-23 14:50:00,142.24,142.24,142.13,142.2,4899.0,137.367,137.367,137.2607,137.3283,4899.0
2017-05-23 14:55:00,142.2,142.24,142.17,142.24,4796.0,137.3283,137.367,137.2994,137.367,4796.0
2017-05-23 15:00:00,142.24,142.4,142.23,142.4,4100.0,137.367,137.5215,137.3573,137.5215,4100.0
2017-05-23 15:05:00,142.4,142.51,142.37,142.5,3681.0,137.5215,137.6277,137.4925,137.6181,3681.0
2017-05-23 15:10:00,142.47,142.49,142.4,142.42,6300.0,137.5891,137.6084,137.5215,137.5408,6300.0
2017-05-23 15:15:00,142.41,142.45,142.38,142.41,17380.0,137.5311,137.5698,137.5022,137.5311,17380.0
2017-05-23 15:20:00,142.41,142.41,142.32,142.34,4652.0,137.5311,137.5311,137.4442,137.4635,4652.0
2017-05-23 15:25:00,142.36,142.47,142.35,142.47,9936.0,137.4828,137.5891,137.4732,137.5891,9936.0
2017-05-23 15:30:00,142.46,142.55,142.42,142.54,14656.0,137.5794,137.6663,137.5408,137.6567,14656.0
2017-05-23 15:35:00,142.53,142.66,142.53,142.65,6870.0,137.647,137.7726,137.647,137.7629,6870.0
2017-05-23 15:40:00,142.65,142.65,142.47,142.48,8394.0,137.7629,137.7629,137.5891,137.5987,8394.0
2017-05-23 15:45:00,142.48,142.55,142.4,142.5,12252.0,137.5987,137.6663,137.5215,137.6181,12252.0
2017-05-23 15:50:00,142.49,142.67,142.49,142.58,21690.0,137.6084,137.7822,137.6084,137.6953,21690.0
2017-05-23 15:55:00,142.58,142.61,142.46,142.56,36499.0,137.6953,137.7243,137.5794,137.676,36499.0
2017-05-24 09:30:00,142.78,142.78,142.13,142.37,12546.0,137.8885,137.8885,137.2607,137.4925,12546.0
2017-05-24 09:35:00,142.36,142.5,142.31,142.5,7603.0,137.4828,137.6181,137.4346,137.6181,7603.0
2017-05-24 09:40:00,142.44,142.55,142.41,142.47,3161.0,137.5601,137.6663,137.5311,137.5891,3161.0
2017-05-24 09:45:00,142.44,142.58,142.34,142.51,13353.0,137.5601,137.6953,137.4635,137.6277,13353.0
2017-05-24 09:50:00,142.52,142.6,142.49,142.51,5348.0,137.6374,137.7146,137.6084,137.6277,5348.0
2017-05-24 09:55:00,142.51,142.58,142.4,142.44,12130.0,137.6277,137.6953,137.5215,137.5601,12130.0
2017-05-24 10:00:00,142.41,142.41,141.95,142.0,5291.0,137.5311,137.5311,137.0869,137.1352,5291.0
2017-05-24 10:05:00,142.03,142.16,141.96,142.03,18540.0,137.1642,137.2897,137.0966,137.1642,18540.0
2017-05-24 10:10:00,142.05,142.05,141.86,141.87,2153.0,137.1835,137.1835,137.0,137.0096,2153.0
2017-05-24 10:15:00,141.82,141.82,141.72,141.74,921.0,136.9613,136.9613,136.8648,136.8841,921.0
2017-05-24 10:20:00,141.73,141.98,141.67,141.98,6724.0,136.8744,137.1159,136.8165,137.1159,6724.0
2017-05-24 10:25:00,142.05,142.08,141.86,141.86,26900.0,137.1835,137.2124,137.0,137.0,26900.0
2017-05-24 10:30:00,141.86,142.09,141.74,141.79,11537.0,137.0,137.2221,136.8841,136.9324,11537.0
2017-05-24 10:35:00,141.8,141.99,141.78,141.78,13233.0,136.942,137.1255,136.9227,136.9227,13233.0
2017-05-24 10:40:00,141.85,142.01,141.75,141.83,10200.0,136.9903,137.1448,136.8937,136.971,10200.0
2017-05-24 10:45:00,141.82,141.87,141.75,141.84,8400.0,136.9613,137.0096,136.8937,136.9807,8400.0
2017-05-24 10:50:00,141.82,141.88,141.76,141.88,3200.0,136.9613,137.0193,136.9034,137.0193,3200.0
2017-05-24 10:55:00,141.87,141.95,141.76,141.76,2100.0,137.0096,137.0869,136.9034,136.9034,2100.0
2017-05-24 11:00:00,141.78,141.96,141.75,141.93,21188.0,136.9227,137.0966,136.8937,137.0676,21188.0
2017-05-24 11:05:00,141.95,141.98,141.89,141.92,7059.0,137.0869,137.1159,137.029,137.0579,7059.0
2017-05-24 11:10:00,141.97,141.99,141.91,141.97,9270.0,137.1062,137.1255,137.0483,137.1062,9270.0
2017-05-24 11:15:00,141.98,142.08,141.87,142.06,7624.0,137.1159,137.2124,137.0096,137.1931,7624.0
2017-05-24 11:20:00,142.02,142.18,142.0,142.16,5000.0,137.1545,137.309,137.1352,137.2897,5000.0
2017-05-24 11:25:00,142.19,142.29,142.18,142.27,24410.0,137.3187,137.4152,137.309,137.3959,24410.0
2017-05-24 11:30:00,142.29,142.41,142.29,142.38,8921.0,137.4152,137.5311,137.4152,137.5022,8921.0
2017-05-24 11:35:00,142.42,142.43,142.3,142.37,6791.0,137.5408,137.5505,137.4249,137.4925,6791.0
2017-05-24 11:40:00,142.36,142.4,142.33,142.4,5135.0,137.4828,137.5215,137.4539,137.5215,5135.0
2017-05-24 11:45:00,142.38,142.7,142.38,142.65,9641.0,137.5022,137.8112,137.5022,137.7629,9641.0
2017-05-24 11:50:00,142.66,142.67,142.5,142.57,9425.0,137.7726,137.7822,137.6181,137.6857,9425.0
2017-05-24 11:55:00,142.57,142.7,142.57,142.69,4700.0,137.6857,137.8112,137.6857,137.8015,4700.0
2017-05-24 12:00:00,142.69,142.81,142.52,142.52,43613.0,137.8015,137.9174,137.6374,137.6374,43613.0
2017-05-24 12:05:00,142.54,142.6,142.43,142.51,18375.0,137.6567,137.7146,137.5505,137.6277,18375.0
2017-05-24 12:10:00,142.5,142.55,142.47,142.47,8100.0,137.6181,137.6663,137.5891,137.5891,8100.0
2017-05-24 12:15:00,142.48,142.48,142.31,142.31,1000.0,137.5987,137.5987,137.4346,137.4346,1000.0
2017-05-24 12:20:00,142.3,142.48,142.3,142.48,3600.0,137.4249,137.5987,137.4249,137.5987,3600.0
2017-05-24 12:25:00,142.48,142.49,142.45,142.45,1400.0,137.5987,137.6084,137.5698,137.5698,1400.0
2017-05-24 12:30:00,142.42,142.57,142.42,142.57,1900.0,137.5408,137.6857,137.5408,137.6857,1900.0
2017-05-24 12:35:00,142.54,142.55,142.52,142.54,600.0,137.6567,137.6663,137.6374,137.6567,600.0
2017-05-24 12:40:00,142.54,142.54,142.44,142.45,3375.0,137.6567,137.6567,137.5601,137.5698,3375.0
2017-05-24 12:45:00,142.43,142.44,142.43,142.44,200.0,137.5505,137.5601,137.5505,137.5601,200.0
2017-05-24 12:50:00,142.44,142.5,142.37,142.5,4859.0,137.5601,137.6181,137.4925,137.6181,4859.0
2017-05-24 12:55:00,142.52,142.6,142.52,142.59,2114.0,137.6374,137.7146,137.6374,137.705,2114.0
2017-05-24 13:00:00,142.6,142.61,142.49,142.56,4960.0,137.7146,137.7243,137.6084,137.676,4960.0
2017-05-24 13:05:00,142.57,142.57,142.53,142.53,1800.0,137.6857,137.6857,137.647,137.647,1800.0
2017-05-24 13:10:00,142.53,142.56,142.51,142.53,2854.0,137.647,137.676,137.6277,137.647,2854.0
2017-05-24 13:15:00,142.5,142.61,142.5,142.55,4600.0,137.6181,137.7243,137.6181,137.6663,4600.0
2017-05-24 13:20:00,142.52,142.56,142.48,142.56,6385.0,137.6374,137.676,137.5987,137.676,6385.0
2017-05-24 13:25:00,142.56,142.57,142.5,142.55,2326.0,137.676,137.6857,137.6181,137.6663,2326.0
2017-05-24 13:30:00,142.55,142.57,142.49,142.49,2400.0,137.6663,137.6857,137.6084,137.6084,2400.0
2017-05-24 13:35:00,142.53,142.61,142.53,142.61,2600.0,137.647,137.7243,137.647,137.7243,2600.0
2017-05-24 13:40:00,142.59,142.97,142.56,142.94,41019.0,137.705,138.072,137.676,138.043,41019.0
2017-05-24 13:45:00,142.93,142.96,142.71,142.84,25527.0,138.0333,138.0623,137.8209,137.9464,25527.0
2017-05-24 13:50:00,142.79,142.92,142.79,142.91,4200.0,137.8981,138.0237,137.8981,138.014,4200.0
2017-05-24 13:55:00,142.91,143.04,142.82,142.82,19738.0,138.014,138.1396,137.9271,137.9271,19738.0
2017-05-24 14:00:00,142.79,143.0,142.64,142.96,37486.0,137.8981,138.1009,137.7533,138.0623,37486.0
2017-05-24 14:05:00,142.99,143.1,142.93,143.08,17660.0,138.0913,138.1975,138.0333,138.1782,17660.0
2017-05-24 14:10:00,143.06,143.25,143.05,143.11,7500.0,138.1589,138.3424,138.1492,138.2072,7500.0
2017-05-24 14:15:00,143.1,143.2,142.98,143.17,47798.0,138.1975,138.2941,138.0816,138.2651,47798.0
2017-05-24 14:20:00,143.15,143.15,143.02,143.06,3800.0,138.2458,138.2458,138.1202,138.1589,3800.0
2017-05-24 14:25:00,143.05,143.16,143.04,143.04,5275.0,138.1492,138.2554,138.1396,138.1396,5275.0
2017-05-24 14:30:00,143.03,143.07,142.99,143.07,7556.0,138.1299,138.1685,138.0913,138.1685,7556.0
2017-05-24 14:35:00,143.07,143.21,143.03,143.03,15320.0,138.1685,138.3037,138.1299,138.1299,15320.0
2017-05-24 14:40:00,143.04,143.06,142.98,143.01,6447.0,138.1396,138.1589,138.0816,138.1106,6447.0
2017-05-24 14:45:00,143.02,143.1,143.02,143.05,4877.0,138.1202,138.1975,138.1202,138.1492,4877.0
2017-05-24 14:50:00,143.05,143.08,142.99,143.01,4590.0,138.1492,138.1782,138.0913,138.1106,4590.0
2017-05-24 14:55:00,143.0,143.02,142.98,143.0,4199.0,138.1009,138.1202,138.0816,138.1009,4199.0
2017-05-24 15:00:00,143.0,143.07,142.93,142.96,7850.0,138.1009,138.1685,138.0333,138.0623,7850.0
2017-05-24 15:05:00,142.95,143.08,142.95,143.05,7470.0,138.0526,138.1782,138.0526,138.1492,7470.0
2017-05-24 15:10:00,143.08,143.09,143.02,143.08,5743.0,138.1782,138.1878,138.1202,138.1782,5743.0
2017-05-24 15:15:00,143.1,143.19,143.1,143.18,4400.0,138.1975,138.2844,138.1975,138.2748,4400.0
2017-05-24 15:20:00,143.18,143.29,143.17,143.26,4435.0,138.2748,138.381,138.2651,138.352,4435.0
2017-05-24 15:25:00,143.27,143.43,143.25,143.43,15082.0,138.3617,138.5162,138.3424,138.5162,15082.0
2017-05-24 15:30:00,143.42,143.54,143.4,143.51,12125.0,138.5065,138.6224,138.4872,138.5935,12125.0
2017-05-24 15:35:00,143.52,143.57,143.48,143.52,7970.0,138.6031,138.6514,138.5645,138.6031,7970.0
2017-05-24 15:40:00,143.53,143.56,143.45,143.47,30698.0,138.6128,138.6417,138.5355,138.5548,30698.0
2017-05-24 15:45:00,143.44,143.57,143.43,143.57,30428.0,138.5258,138.6514,138.5162,138.6514,30428.0
2017-05-24 15:50:00,143.56,143.61,143.53,143.61,24541.0,138.6417,138.69,138.6128,138.69,24541.0
2017-05-24 15:55:00,143.62,143.75,143.55,143.71,71968.0,138.6997,138.8252,138.6321,138.7866,71968.0
2017-05-25 09:30:00,143.7,144.57,143.57,144.22,22748.0,138.7769,139.6171,138.6514,139.2791,22748.0
2017-05-25 09:35:00,144.16,144.39,144.15,144.37,2924.0,139.2212,139.4433,139.2115,139.424,2924.0
2017-05-25 09:40:00,144.33,144.49,144.24,144.45,11953.0,139.3854,139.5399,139.2984,139.5012,11953.0
2017-05-25 09:45:00,144.43,144.48,144.39,144.47,13372.0,139.4819,139.5302,139.4433,139.5206,13372.0
2017-05-25 09:50:00,144.47,144.89,144.36,144.82,22279.0,139.5206,139.9262,139.4143,139.8586,22279.0
2017-05-25 09:55:00,144.87,144.98,144.85,144.97,7493.0,139.9069,140.0131,139.8875,140.0034,7493.0
2017-05-25 10:00:00,144.93,145.05,144.78,144.99,37423.0,139.9648,140.0807,139.8199,140.0227,37423.0
2017-05-25 10:05:00,145.04,145.17,144.86,145.0,10291.0,140.071,140.1966,139.8972,140.0324,10291.0
2017-05-25 10:10:00,145.0,145.38,145.0,145.34,12265.0,140.0324,140.3994,140.0324,140.3608,12265.0
2017-05-25 10:15:00,145.33,145.43,145.29,145.33,15332.0,140.3511,140.4477,140.3125,140.3511,15332.0
2017-05-25 10:20:00,145.29,145.34,145.06,145.06,11183.0,140.3125,140.3608,140.0903,140.0903,11183.0
2017-05-25 10:25:00,145.0,145.11,144.97,144.97,4012.0,140.0324,140.1386,140.0034,140.0034,4012.0
2017-05-25 10:30:00,144.94,145.09,144.82,145.09,7797.0,139.9745,140.1193,139.8586,140.1193,7797.0
2017-05-25 10:35:00,145.09,145.31,145.04,145.3,7663.0,140.1193,140.3318,140.071,140.3221,7663.0
2017-05-25 10:40:00,145.32,145.42,145.29,145.38,11408.0,140.3414,140.438,140.3125,140.3994,11408.0
2017-05-25 10:45:00,145.38,145.58,145.34,145.35,27156.0,140.3994,140.5925,140.3608,140.3704,27156.0
2017-05-25 10:50:00,145.35,145.72,145.29,145.68,23245.0,140.3704,140.7277,140.3125,140.6891,23245.0
2017-05-25 10:55:00,145.68,145.69,145.6,145.63,9753.0,140.6891,140.6988,140.6118,140.6408,9753.0
2017-05-25 11:00:00,145.61,145.73,145.5,145.67,22956.0,140.6215,140.7374,140.5153,140.6795,22956.0
2017-05-25 11:05:00,145.67,145.87,145.66,145.84,23093.0,140.6795,140.8726,140.6698,140.8436,23093.0
2017-05-25 11:10:00,145.84,145.92,145.56,145.67,16441.0,140.8436,140.9209,140.5732,140.6795,16441.0
2017-05-25 11:15:00,145.66,145.75,145.58,145.63,12271.0,140.6698,140.7567,140.5925,140.6408,12271.0
2017-05-25 11:20:00,145.67,145.76,145.58,145.58,11550.0,140.6795,140.7664,140.5925,140.5925,11550.0
2017-05-25 11:25:00,145.55,145.71,145.52,145.67,14302.0,140.5636,140.7181,140.5346,140.6795,14302.0
2017-05-25 11:30:00,145.68,145.86,145.65,145.67,15035.0,140.6891,140.8629,140.6601,140.6795,15035.0
2017-05-25 11:35:00,145.66,145.67,145.47,145.51,21359.0,140.6698,140.6795,140.4863,140.5249,21359.0
2017-05-25 11:40:00,145.5,145.51,145.27,145.46,14637.0,140.5153,140.5249,140.2932,140.4766,14637.0
2017-05-25 11:45:00,145.46,145.46,145.29,145.39,17910.0,140.4766,140.4766,140.3125,140.409,17910.0
2017-05-25 11:50:00,145.39,145.53,145.3,145.31,18249.0,140.409,140.5442,140.3221,140.3318,18249.0
2017-05-25 11:55:00,145.32,145.32,145.15,145.2,13237.0,140.3414,140.3414,140.1773,140.2256,13237.0
2017-05-25 12:00:00,145.19,145.32,145.16,145.21,13387.0,140.2159,140.3414,140.1869,140.2352,13387.0
2017-05-25 12:05:00,145.21,145.34,145.17,145.24,11140.0,140.2352,140.3608,140.1966,140.2642,11140.0
2017-05-25 12:10:00,145.24,145.27,145.13,145.27,13908.0,140.2642,140.2932,140.158,140.2932,13908.0
2017-05-25 12:15:00,145.23,145.38,145.22,145.38,9085.0,140.2545,140.3994,140.2449,140.3994,9085.0
2017-05-25 12:20:00,145.39,145.53,145.33,145.5,24230.0,140.409,140.5442,140.3511,140.5153,24230.0
2017-05-25 12:25:00,145.49,145.49,145.26,145.29,17328.0,140.5056,140.5056,140.2835,140.3125,17328.0
2017-05-25 12:30:00,145.3,145.35,145.16,145.17,9980.0,140.3221,140.3704,140.1869,140.1966,9980.0
2017-05-25 12:35:00,145.18,145.34,145.14,145.34,14913.0,140.2062,140.3608,140.1676,140.3608,14913.0
2017-05-25 12:40:00,145.37,145.45,145.32,145.45,4116.0,140.3897,140.467,140.3414,140.467,4116.0
2017-05-25 12:45:00,145.41,145.42,145.3,145.3,10695.0,140.4284,140.438,140.3221,140.3221,10695.0
2017-05-25 12:50:00,145.3,145.42,145.3,145.41,9997.0,140.3221,140.438,140.3221,140.4284,9997.0
2017-05-25 12:55:00,145.42,145.42,145.32,145.38,11844.0,140.438,140.438,140.3414,140.3994,11844.0
2017-05-25 13:00:00,145.4,145.44,145.35,145.38,11140.0,140.4187,140.4573,140.3704,140.3994,11140.0
2017-05-25 13:05:00,145.36,145.42,145.27,145.36,9152.0,140.3801,140.438,140.2932,140.3801,9152.0
2017-05-25 13:10:00,145.37,145.46,145.33,145.44,7292.0,140.3897,140.4766,140.3511,140.4573,7292.0
2017-05-25 13:15:00,145.44,145.45,145.34,145.41,9204.0,140.4573,140.467,140.3608,140.4284,9204.0
2017-05-25 13:20:00,145.41,145.43,145.39,145.39,4123.0,140.4284,140.4477,140.409,140.409,4123.0
2017-05-25 13:25:00,145.38,145.41,145.32,145.41,4450.0,140.3994,140.4284,140.3414,140.4284,4450.0
2017-05-25 13:30:00,145.39,145.39,145.29,145.36,5833.0,140.409,140.409,140.3125,140.3801,5833.0
2017-05-25 13:35:00,145.4,145.44,145.37,145.37,3647.0,140.4187,140.4573,140.3897,140.3897,3647.0
2017-05-25 13:40:00,145.45,145.52,145.43,145.47,5464.0,140.467,140.5346,140.4477,140.4863,5464.0
2017-05-25 13:45:00,145.46,145.54,145.41,145.51,7056.0,140.4766,140.5539,140.4284,140.5249,7056.0
2017-05-25 13:50:00,145.54,145.62,145.52,145.54,4198.0,140.5539,140.6312,140.5346,140.5539,4198.0
2017-05-25 13:55:00,145.53,145.6,145.49,145.6,4227.0,140.5442,140.6118,140.5056,140.6118,4227.0
2017-05-25 14:00:00,145.58,145.62,145.54,145.62,4545.0,140.5925,140.6312,140.5539,140.6312,4545.0
2017-05-25 14:05:00,145.63,145.7,145.62,145.64,7125.0,140.6408,140.7084,140.6312,140.6505,7125.0
2017-05-25 14:10:00,145.65,145.69,145.59,145.67,5908.0,140.6601,140.6988,140.6022,140.6795,5908.0
2017-05-25 14:15:00,145.68,145.8,145.68,145.74,6255.0,140.6891,140.805,140.6891,140.7471,6255.0
2017-05-25 14:20:00,145.8,145.88,145.8,145.84,7825.0,140.805,140.8823,140.805,140.8436,7825.0
2017-05-25 14:25:00,145.84,145.85,145.76,145.77,8285.0,140.8436,140.8533,140.7664,140.776,8285.0
2017-05-25 14:30:00,145.76,145.84,145.71,145.81,7329.0,140.7664,140.8436,140.7181,140.8147,7329.0
2017-05-25 14:35:00,145.81,145.9,145.81,145.9,9202.0,140.8147,140.9016,140.8147,140.9016,9202.0
2017-05-25 14:40:00,145.89,145.95,145.86,145.92,13532.0,140.8919,140.9499,140.8629,140.9209,13532.0
2017-05-25 14:45:00,145.92,145.98,145.9,145.97,6218.0,140.9209,140.9788,140.9016,140.9692,6218.0
2017-05-25 14:50:00,145.99,146.03,145.92,146.0,13272.0,140.9885,141.0271,140.9209,140.9981,13272.0
2017-05-25 14:55:00,146.0,146.0,145.91,145.92,12881.0,140.9981,140.9981,140.9112,140.9209,12881.0
2017-05-25 15:00:00,145.91,145.97,145.91,145.94,11596.0,140.9112,140.9692,140.9112,140.9402,11596.0
2017-05-25 15:05:00,145.94,145.94,145.8,145.82,11265.0,140.9402,140.9402,140.805,140.8243,11265.0
2017-05-25 15:10:00,145.82,145.82,145.73,145.77,7451.0,140.8243,140.8243,140.7374,140.776,7451.0
2017-05-25 15:15:00,145.77,145.78,145.59,145.59,11032.0,140.776,140.7857,140.6022,140.6022,11032.0
2017-05-25 15:20:00,145.59,145.59,145.49,145.54,11540.0,140.6022,140.6022,140.5056,140.5539,11540.0
2017-05-25 15:25:00,145.55,145.61,145.48,145.51,21611.0,140.5636,140.6215,140.496,140.5249,21611.0
2017-05-25 15:30:00,145.49,145.57,145.41,145.56,19620.0,140.5056,140.5829,140.4284,140.5732,19620.0
2017-05-25 15:35:00,145.56,145.69,145.56,145.67,35283.0,140.5732,140.6988,140.5732,140.6795,35283.0
2017-05-25 15:40:00,145.66,145.82,145.64,145.81,18928.0,140.6698,140.8243,140.6505,140.8147,18928.0
2017-05-25 15:45:00,145.8,145.91,145.7,145.74,40837.0,140.805,140.9112,140.7084,140.7471,40837.0
2017-05-25 15:50:00,145.74,145.74,145.55,145.68,34834.0,140.7471,140.7471,140.5636,140.6891,34834.0
2017-05-25 15:55:00,145.69,145.72,145.52,145.53,59255.0,140.6988,140.7277,140.5346,140.5442,59255.0
2017-05-26 09:30:00,145.46,145.74,145.03,145.28,17332.0,140.4766,140.7471,140.0614,140.3028,17332.0
2017-05-26 09:35:00,145.28,145.44,144.53,144.93,46021.0,140.3028,140.4573,139.5785,139.9648,46021.0
2017-05-26 09:40:00,144.81,145.04,144.79,144.91,17530.0,139.8489,140.071,139.8296,139.9455,17530.0
2017-05-26 09:45:00,144.9,144.92,144.32,144.35,26516.0,139.9358,139.9551,139.3757,139.4047,26516.0
2017-05-26 09:50:00,144.32,144.87,144.32,144.61,24902.0,139.3757,139.9069,139.3757,139.6558,24902.0
2017-05-26 09:55:00,144.6,144.87,144.6,144.87,17231.0,139.6461,139.9069,139.6461,139.9069,17231.0
2017-05-26 10:00:00,144.87,145.0,144.77,144.95,9395.0,139.9069,140.0324,139.8103,139.9841,9395.0
2017-05-26 10:05:00,144.9,144.95,144.76,144.82,5821.0,139.9358,139.9841,139.8006,139.8586,5821.0
2017-05-26 10:10:00,144.82,144.82,144.64,144.81,4246.0,139.8586,139.8586,139.6847,139.8489,4246.0
2017-05-26 10:15:00,144.88,145.14,144.78,145.09,23444.0,139.9165,140.1676,139.8199,140.1193,23444.0
2017-05-26 10:20:00,145.08,145.25,144.98,145.16,36440.0,140.1097,140.2738,140.0131,140.1869,36440.0
2017-05-26 10:25:00,145.15,145.15,144.77,144.84,43066.0,140.1773,140.1773,139.8103,139.8779,43066.0
2017-05-26 10:30:00,144.83,144.94,144.83,144.89,11580.0,139.8682,139.9745,139.8682,139.9262,11580.0
2017-05-26 10:35:00,144.91,144.96,144.72,144.72,12790.0,139.9455,139.9938,139.762,139.762,12790.0
2017-05-26 10:40:00,144.73,144.88,144.64,144.67,10384.0,139.7717,139.9165,139.6847,139.7137,10384.0
2017-05-26 10:45:00,144.68,144.77,144.65,144.68,9882.0,139.7234,139.8103,139.6944,139.7234,9882.0
2017-05-26 10:50:00,144.67,144.71,144.54,144.54,10632.0,139.7137,139.7523,139.5882,139.5882,10632.0
2017-05-26 10:55:00,144.58,144.71,144.46,144.46,10460.0,139.6268,139.7523,139.5109,139.5109,10460.0
2017-05-26 11:00:00,144.48,144.53,144.37,144.41,9119.0,139.5302,139.5785,139.424,139.4626,9119.0
2017-05-26 11:05:00,144.43,144.48,144.37,144.39,10967.0,139.4819,139.5302,139.424,139.4433,10967.0
2017-05-26 11:10:00,144.39,144.49,144.39,144.41,10560.0,139.4433,139.5399,139.4433,139.4626,10560.0
2017-05-26 11:15:00,144.37,144.42,144.27,144.39,10256.0,139.424,139.4723,139.3274,139.4433,10256.0
2017-05-26 11:20:00,144.43,144.47,144.34,144.34,8732.0,139.4819,139.5206,139.395,139.395,8732.0
2017-05-26 11:25:00,144.33,144.33,144.12,144.15,11859.0,139.3854,139.3854,139.1826,139.2115,11859.0
2017-05-26 11:30:00,144.15,144.21,144.06,144.08,12948.0,139.2115,139.2695,139.1246,139.1439,12948.0
2017-05-26 11:35:00,144.08,144.08,143.94,143.94,15379.0,139.1439,139.1439,139.0087,139.0087,15379.0
2017-05-26 11:40:00,143.94,143.97,143.79,143.83,10347.0,139.0087,139.0377,138.8639,138.9025,10347.0
2017-05-26 11:45:00,143.82,143.82,143.72,143.72,9449.0,138.8928,138.8928,138.7963,138.7963,9449.0
2017-05-26 11:50:00,143.72,143.74,143.58,143.71,19385.0,138.7963,138.8156,138.6611,138.7866,19385.0
2017-05-26 11:55:00,143.7,143.98,143.67,143.94,11886.0,138.7769,139.0473,138.748,139.0087,11886.0
2017-05-26 12:00:00,143.96,144.01,143.86,143.99,6576.0,139.028,139.0763,138.9315,139.057,6576.0
2017-05-26 12:05:00,144.03,144.05,143.93,144.05,5811.0,139.0956,139.115,138.9991,139.115,5811.0
2017-05-26 12:10:00,144.06,144.06,143.98,144.05,2825.0,139.1246,139.1246,139.0473,139.115,2825.0
2017-05-26 12:15:00,144.07,144.19,144.07,144.19,3848.0,139.1343,139.2502,139.1343,139.2502,3848.0
2017-05-26 12:20:00,144.21,144.22,144.1,144.15,3023.0,139.2695,139.2791,139.1632,139.2115,3023.0
2017-05-26 12:25:00,144.17,144.2,144.16,144.18,4042.0,139.2308,139.2598,139.2212,139.2405,4042.0
2017-05-26 12:30:00,144.14,144.18,144.14,144.17,3000.0,139.2019,139.2405,139.2019,139.2308,3000.0
2017-05-26 12:35:00,144.16,144.16,144.05,144.05,3681.0,139.2212,139.2212,139.115,139.115,3681.0
2017-05-26 12:40:00,144.05,144.07,144.01,144.01,3641.0,139.115,139.1343,139.0763,139.0763,3641.0
2017-05-26 12:45:00,143.99,144.03,143.96,143.96,5063.0,139.057,139.0956,139.028,139.028,5063.0
2017-05-26 12:50:00,143.99,144.04,143.99,143.99,4307.0,139.057,139.1053,139.057,139.057,4307.0
2017-05-26 12:55:00,143.99,144.0,143.92,143.98,5350.0,139.057,139.0667,138.9894,139.0473,5350.0
2017-05-26 13:00:00,143.97,143.97,143.84,143.87,5661.0,139.0377,139.0377,138.9121,138.9411,5661.0
2017-05-26 13:05:00,143.87,143.94,143.87,143.93,4600.0,138.9411,139.0087,138.9411,138.9991,4600.0
2017-05-26 13:10:00,143.94,144.0,143.89,144.0,6072.0,139.0087,139.0667,138.9604,139.0667,6072.0
2017-05-26 13:15:00,143.97,144.0,143.89,143.89,2700.0,139.0377,139.0667,138.9604,138.9604,2700.0
2017-05-26 13:20:00,143.93,143.94,143.89,143.94,1700.0,138.9991,139.0087,138.9604,139.0087,1700.0
2017-05-26 13:25:00,143.94,143.94,143.86,143.88,20963.0,139.0087,139.0087,138.9315,138.9508,20963.0
2017-05-26 13:30:00,143.88,143.89,143.63,143.69,34428.0,138.9508,138.9604,138.7093,138.7673,34428.0
2017-05-26 13:35:00,143.68,143.7,143.67,143.69,2843.0,138.7576,138.7769,138.748,138.7673,2843.0
2017-05-26 13:40:00,143.71,143.76,143.68,143.76,9500.0,138.7866,138.8349,138.7576,138.8349,9500.0
2017-05-26 13:45:00,143.84,143.87,143.74,143.78,5653.0,138.9121,138.9411,138.8156,138.8542,5653.0
2017-05-26 13:50:00,143.8,143.85,143.8,143.85,2742.0,138.8735,138.9218,138.8735,138.9218,2742.0
2017-05-26 13:55:00,143.84,143.91,143.84,143.91,3066.0,138.9121,138.9797,138.9121,138.9797,3066.0
2017-05-26 14:00:00,143.91,144.0,143.91,143.96,3544.0,138.9797,139.0667,138.9797,139.028,3544.0
2017-05-26 14:05:00,143.96,143.98,143.91,143.97,3209.0,139.028,139.0473,138.9797,139.0377,3209.0
2017-05-26 14:10:00,143.98,143.99,143.9,143.92,2150.0,139.0473,139.057,138.9701,138.9894,2150.0
2017-05-26 14:15:00,143.91,143.92,143.83,143.83,4529.0,138.9797,138.9894,138.9025,138.9025,4529.0
2017-05-26 14:20:00,143.83,144.0,143.82,143.84,15607.0,138.9025,139.0667,138.8928,138.9121,15607.0
2017-05-26 14:25:00,143.82,143.97,143.82,143.93,5274.0,138.8928,139.0377,138.8928,138.9991,5274.0
2017-05-26 14:30:00,143.91,143.92,143.81,143.87,4145.0,138.9797,138.9894,138.8832,138.9411,4145.0
2017-05-26 14:35:00,143.89,143.94,143.86,143.89,5753.0,138.9604,139.0087,138.9315,138.9604,5753.0
2017-05-26 14:40:00,143.88,143.99,143.88,143.96,2510.0,138.9508,139.057,138.9508,139.028,2510.0
2017-05-26 14:45:00,143.94,144.02,143.93,144.0,3761.0,139.0087,139.086,138.9991,139.0667,3761.0
2017-05-26 14:50:00,143.98,144.19,143.97,144.15,5548.0,139.0473,139.2502,139.0377,139.2115,5548.0
2017-05-26 14:55:00,144.16,144.28,144.16,144.2,9016.0,139.2212,139.3371,139.2212,139.2598,9016.0
2017-05-26 15:00:00,144.24,144.36,144.24,144.35,4350.0,139.2984,139.4143,139.2984,139.4047,4350.0
2017-05-26 15:05:00,144.35,144.41,144.31,144.34,10267.0,139.4047,139.4626,139.366,139.395,10267.0
2017-05-26 15:10:00,144.36,144.45,144.33,144.45,6020.0,139.4143,139.5012,139.3854,139.5012,6020.0
2017-05-26 15:15:00,144.46,144.51,144.42,144.45,11562.0,139.5109,139.5592,139.4723,139.5012,11562.0
2017-05-26 15:20:00,144.44,144.45,144.38,144.39,12556.0,139.4916,139.5012,139.4336,139.4433,12556.0
2017-05-26 15:25:00,144.39,144.39,144.31,144.34,6631.0,139.4433,139.4433,139.366,139.395,6631.0
2017-05-26 15:30:00,144.33,144.45,144.31,144.43,11056.0,139.3854,139.5012,139.366,139.4819,11056.0
2017-05-26 15:35:00,144.43,144.44,144.33,144.33,12122.0,139.4819,139.4916,139.3854,139.3854,12122.0
2017-05-26 15:40:00,144.33,144.39,144.31,144.38,12533.0,139.3854,139.4433,139.366,139.4336,12533.0
2017-05-26 15:45:00,144.39,144.4,144.31,144.4,13526.0,139.4433,139.453,139.366,139.453,13526.0
2017-05-26 15:50:00,144.4,144.5,144.39,144.49,23413.0,139.453,139.5495,139.4433,139.5399,23413.0
2017-05-26 15:55:00,144.49,144.59,144.47,144.58,52704.0,139.5399,139.6365,139.5206,139.6268,52704.0
2017-05-30 09:30:00,144.01,144.41,143.93,144.41,18264.0,139.0763,139.4626,138.9991,139.4626,18264.0
2017-05-30 09:35:00,144.35,144.84,144.27,144.84,7446.0,139.4047,139.8779,139.3274,139.8779,7446.0
2017-05-30 09:40:00,144.75,145.19,144.68,145.05,9120.0,139.791,140.2159,139.7234,140.0807,9120.0
2017-05-30 09:45:00,145.05,145.15,144.86,144.86,8521.0,140.0807,140.1773,139.8972,139.8972,8521.0
2017-05-30 09:50:00,144.87,145.16,144.76,145.12,9882.0,139.9069,140.1869,139.8006,140.1483,9882.0
2017-05-30 09:55:00,145.11,145.17,144.96,144.96,4337.0,140.1386,140.1966,139.9938,139.9938,4337.0
2017-05-30 10:00:00,144.93,144.97,144.77,144.79,8743.0,139.9648,140.0034,139.8103,139.8296,8743.0
2017-05-30 10:05:00,144.74,144.88,144.63,144.73,4700.0,139.7813,139.9165,139.6751,139.7717,4700.0
2017-05-30 10:10:00,144.72,144.73,144.49,144.49,6098.0,139.762,139.7717,139.5399,139.5399,6098.0
2017-05-30 10:15:00,144.39,144.48,144.34,144.44,13742.0,139.4433,139.5302,139.395,139.4916,13742.0
2017-05-30 10:20:00,144.44,144.76,144.43,144.66,6653.0,139.4916,139.8006,139.4819,139.7041,6653.0
2017-05-30 10:25:00,144.6,144.65,144.37,144.37,5100.0,139.6461,139.6944,139.424,139.424,5100.0
2017-05-30 10:30:00,144.34,144.46,144.23,144.42,11821.0,139.395,139.5109,139.2888,139.4723,11821.0
2017-05-30 10:35:00,144.43,144.6,144.43,144.5,6411.0,139.4819,139.6461,139.4819,139.5495,6411.0
2017-05-30 10:40:00,144.52,144.6,144.49,144.54,7596.0,139.5688,139.6461,139.5399,139.5882,7596.0
2017-05-30 10:45:00,144.54,144.6,144.48,144.53,5700.0,139.5882,139.6461,139.5302,139.5785,5700.0
2017-05-30 10:50:00,144.56,144.6,144.31,144.31,5120.0,139.6075,139.6461,139.366,139.366,5120.0
2017-05-30 10:55:00,144.31,144.43,144.26,144.33,7451.0,139.366,139.4819,139.3178,139.3854,7451.0
2017-05-30 11:00:00,144.26,144.5,144.26,144.42,3900.0,139.3178,139.5495,139.3178,139.4723,3900.0
2017-05-30 11:05:00,144.44,144.54,144.35,144.48,7400.0,139.4916,139.5882,139.4047,139.5302,7400.0
2017-05-30 11:10:00,144.48,144.66,144.48,144.61,6458.0,139.5302,139.7041,139.5302,139.6558,6458.0
2017-05-30 11:15:00,144.63,144.65,144.5,144.57,5322.0,139.6751,139.6944,139.5495,139.6171,5322.0
2017-05-30 11:20:00,144.56,144.62,144.49,144.49,4765.0,139.6075,139.6654,139.5399,139.5399,4765.0
2017-05-30 11:25:00,144.49,144.53,144.47,144.53,4200.0,139.5399,139.5785,139.5206,139.5785,4200.0
2017-05-30 11:30:00,144.57,144.67,144.55,144.67,7778.0,139.6171,139.7137,139.5978,139.7137,7778.0
2017-05-30 11:35:00,144.68,144.71,144.6,144.65,2903.0,139.7234,139.7523,139.6461,139.6944,2903.0
2017-05-30 11:40:00,144.64,144.95,144.63,144.93,19909.0,139.6847,139.9841,139.6751,139.9648,19909.0
2017-05-30 11:45:00,144.94,144.97,144.7,144.76,28785.0,139.9745,140.0034,139.7427,139.8006,28785.0
2017-05-30 11:50:00,144.74,144.74,144.6,144.61,4831.0,139.7813,139.7813,139.6461,139.6558,4831.0
2017-05-30 11:55:00,144.6,144.61,144.42,144.42,4837.0,139.6461,139.6558,139.4723,139.4723,4837.0
2017-05-30 12:00:00,144.48,144.49,144.31,144.34,8264.0,139.5302,139.5399,139.366,139.395,8264.0
2017-05-30 12:05:00,144.35,144.35,144.1,144.14,13663.0,139.4047,139.4047,139.1632,139.2019,13663.0
2017-05-30 12:10:00,144.15,144.19,144.1,144.1,8006.0,139.2115,139.2502,139.1632,139.1632,8006.0
2017-05-30 12:15:00,144.11,144.13,144.0,144.01,11386.0,139.1729,139.1922,139.0667,139.0763,11386.0
2017-05-30 12:20:00,144.01,144.17,144.01,144.15,10750.0,139.0763,139.2308,139.0763,139.2115,10750.0
2017-05-30 12:25:00,144.13,144.15,144.1,144.14,2900.0,139.1922,139.2115,139.1632,139.2019,2900.0
2017-05-30 12:30:00,144.15,144.19,144.08,144.13,4611.0,139.2115,139.2502,139.1439,139.1922,4611.0
2017-05-30 12:35:00,144.14,144.14,144.02,144.03,7788.0,139.2019,139.2019,139.086,139.0956,7788.0
2017-05-30 12:40:00,144.02,144.04,143.97,144.0,6000.0,139.086,139.1053,139.0377,139.0667,6000.0
2017-05-30 12:45:00,144.0,144.0,143.94,143.94,7000.0,139.0667,139.0667,139.0087,139.0087,7000.0
2017-05-30 12:50:00,143.95,143.99,143.93,143.99,2800.0,139.0184,139.057,138.9991,139.057,2800.0
2017-05-30 12:55:00,143.97,144.02,143.96,144.0,3664.0,139.0377,139.086,139.028,139.0667,3664.0
2017-05-30 13:00:00,143.99,144.01,143.89,143.89,5625.0,139.057,139.0763,138.9604,138.9604,5625.0
2017-05-30 13:05:00,143.91,143.93,143.85,143.91,5429.0,138.9797,138.9991,138.9218,138.9797,5429.0
2017-05-30 13:10:00,143.89,143.91,143.77,143.77,8804.0,138.9604,138.9797,138.8445,138.8445,8804.0
2017-05-30 13:15:00,143.77,143.82,143.77,143.81,4148.0,138.8445,138.8928,138.8445,138.8832,4148.0
2017-05-30 13:20:00,143.83,144.0,143.83,143.92,5144.0,138.9025,139.0667,138.9025,138.9894,5144.0
2017-05-30 13:25:00,143.9,143.92,143.86,143.88,3660.0,138.9701,138.9894,138.9315,138.9508,3660.0
2017-05-30 13:30:00,143.88,143.93,143.88,143.88,3600.0,138.9508,138.9991,138.9508,138.9508,3600.0
2017-05-30 13:35:00,143.89,143.94,143.88,143.91,4556.0,138.9604,139.0087,138.9508,138.9797,4556.0
2017-05-30 13:40:00,143.9,144.05,143.85,144.04,6175.0,138.9701,139.115,138.9218,139.1053,6175.0
2017-05-30 13:45:00,144.04,144.26,144.04,144.25,5282.0,139.1053,139.3178,139.1053,139.3081,5282.0
2017-05-30 13:50:00,144.26,144.36,144.26,144.3,3979.0,139.3178,139.4143,139.3178,139.3564,3979.0
2017-05-30 13:55:00,144.3,144.37,144.25,144.25,3967.0,139.3564,139.424,139.3081,139.3081,3967.0
2017-05-30 14:00:00,144.28,144.28,144.08,144.08,4700.0,139.3371,139.3371,139.1439,139.1439,4700.0
2017-05-30 14:05:00,144.09,144.22,144.09,144.21,4933.0,139.1536,139.2791,139.1536,139.2695,4933.0
2017-05-30 14:10:00,144.2,144.2,144.16,144.18,3561.0,139.2598,139.2598,139.2212,139.2405,3561.0
2017-05-30 14:15:00,144.15,144.18,144.04,144.05,4850.0,139.2115,139.2405,139.1053,139.115,4850.0
2017-05-30 14:20:00,144.07,144.1,144.0,144.09,6043.0,139.1343,139.1632,139.0667,139.1536,6043.0
2017-05-30 14:25:00,144.08,144.15,144.05,144.09,3362.0,139.1439,139.2115,139.115,139.1536,3362.0
2017-05-30 14:30:00,144.1,144.26,144.1,144.26,4518.0,139.1632,139.3178,139.1632,139.3178,4518.0
2017-05-30 14:35:00,144.26,144.26,144.09,144.13,3832.0,139.3178,139.3178,139.1536,139.1922,3832.0
2017-05-30 14:40:00,144.14,144.16,144.1,144.15,4700.0,139.2019,139.2212,139.1632,139.2115,4700.0
2017-05-30 14:45:00,144.13,144.19,144.12,144.19,4200.0,139.1922,139.2502,139.1826,139.2502,4200.0
2017-05-30 14:50:00,144.21,144.23,144.17,144.2,4870.0,139.2695,139.2888,139.2308,139.2598,4870.0
2017-05-30 14:55:00,144.21,144.27,144.21,144.25,3359.0,139.2695,139.3274,139.2695,139.3081,3359.0
2017-05-30 15:00:00,144.25,144.41,144.25,144.38,4664.0,139.3081,139.4626,139.3081,139.4336,4664.0
2017-05-30 15:05:00,144.38,144.4,144.37,144.39,4029.0,139.4336,139.453,139.424,139.4433,4029.0
2017-05-30 15:10:00,144.39,144.41,144.37,144.37,5988.0,139.4433,139.4626,139.424,139.424,5988.0
2017-05-30 15:15:00,144.37,144.39,144.29,144.29,5877.0,139.424,139.4433,139.3467,139.3467,5877.0
2017-05-30 15:20:00,144.29,144.29,144.23,144.26,4200.0,139.3467,139.3467,139.2888,139.3178,4200.0
2017-05-30 15:25:00,144.26,144.29,144.26,144.29,4700.0,139.3178,139.3467,139.3178,139.3467,4700.0
2017-05-30 15:30:00,144.29,144.33,144.29,144.31,7601.0,139.3467,139.3854,139.3467,139.366,7601.0
2017-05-30 15:35:00,144.31,144.36,144.3,144.35,6270.0,139.366,139.4143,139.3564,139.4047,6270.0
2017-05-30 15:40:00,144.36,144.39,144.3,144.3,8363.0,139.4143,139.4433,139.3564,139.3564,8363.0
2017-05-30 15:45:00,144.29,144.3,144.16,144.17,11224.0,139.3467,139.3564,139.2212,139.2308,11224.0
2017-05-30 15:50:00,144.16,144.31,144.16,144.2,20003.0,139.2212,139.366,139.2212,139.2598,20003.0
2017-05-30 15:55:00,144.22,144.25,144.13,144.15,36761.0,139.2791,139.3081,139.1922,139.2115,36761.0
2017-05-31 09:30:00,144.37,145.02,144.24,144.71,25489.0,139.424,140.0517,139.2984,139.7523,25489.0
2017-05-31 09:35:00,144.71,144.71,144.53,144.59,3071.0,139.7523,139.7523,139.5785,139.6365,3071.0
2017-05-31 09:40:00,144.64,144.93,144.51,144.92,6300.0,139.6847,139.9648,139.5592,139.9551,6300.0
2017-05-31 09:45:00,144.95,144.95,144.51,144.51,13218.0,139.9841,139.9841,139.5592,139.5592,13218.0
2017-05-31 09:50:00,144.51,144.52,144.26,144.27,11318.0,139.5592,139.5688,139.3178,139.3274,11318.0
2017-05-31 09:55:00,144.3,144.38,143.86,143.9,17090.0,139.3564,139.4336,138.9315,138.9701,17090.0
2017-05-31 10:00:00,143.91,143.91,143.57,143.59,6954.0,138.9797,138.9797,138.6514,138.6707,6954.0
2017-05-31 10:05:00,143.6,143.66,143.37,143.62,12440.0,138.6804,138.7383,138.4582,138.6997,12440.0
2017-05-31 10:10:00,143.64,143.71,143.52,143.71,7723.0,138.719,138.7866,138.6031,138.7866,7723.0
2017-05-31 10:15:00,143.71,143.91,143.71,143.79,7771.0,138.7866,138.9797,138.7866,138.8639,7771.0
2017-05-31 10:20:00,143.8,144.02,143.79,144.02,9100.0,138.8735,139.086,138.8639,139.086,9100.0
2017-05-31 10:25:00,144.02,144.2,143.94,144.08,5905.0,139.086,139.2598,139.0087,139.1439,5905.0
2017-05-31 10:30:00,144.08,144.1,143.92,143.96,7300.0,139.1439,139.1632,138.9894,139.028,7300.0
2017-05-31 10:35:00,143.94,144.08,143.94,144.02,7400.0,139.0087,139.1439,139.0087,139.086,7400.0
2017-05-31 10:40:00,144.02,144.31,144.02,144.31,11325.0,139.086,139.366,139.086,139.366,11325.0
2017-05-31 10:45:00,144.32,144.39,144.18,144.29,5928.0,139.3757,139.4433,139.2405,139.3467,5928.0
2017-05-31 10:50:00,144.25,144.42,144.2,144.41,4859.0,139.3081,139.4723,139.2598,139.4626,4859.0
2017-05-31 10:55:00,144.39,144.43,144.21,144.21,5600.0,139.4433,139.4819,139.2695,139.2695,5600.0
2017-05-31 11:00:00,144.2,144.27,144.12,144.25,7625.0,139.2598,139.3274,139.1826,139.3081,7625.0
2017-05-31 11:05:00,144.24,144.34,144.21,144.25,9509.0,139.2984,139.395,139.2695,139.3081,9509.0
2017-05-31 11:10:00,144.25,144.25,143.98,143.99,9700.0,139.3081,139.3081,139.0473,139.057,9700.0
2017-05-31 11:15:00,143.99,144.11,143.91,144.09,26554.0,139.057,139.1729,138.9797,139.1536,26554.0
2017-05-31 11:20:00,144.17,144.37,144.15,144.37,10689.0,139.2308,139.424,139.2115,139.424,10689.0
2017-05-31 11:25:00,144.37,144.55,144.29,144.49,17250.0,139.424,139.5978,139.3467,139.5399,17250.0
2017-05-31 11:30:00,144.52,144.72,144.46,144.57,34811.0,139.5688,139.762,139.5109,139.6171,34811.0
2017-05-31 11:35:00,144.52,144.56,144.33,144.35,5446.0,139.5688,139.6075,139.3854,139.4047,5446.0
2017-05-31 11:40:00,144.39,144.39,144.2,144.2,3600.0,139.4433,139.4433,139.2598,139.2598,3600.0
2017-05-31 11:45:00,144.16,144.29,144.12,144.26,8698.0,139.2212,139.3467,139.1826,139.3178,8698.0
2017-05-31 11:50:00,144.28,144.28,144.19,144.19,4394.0,139.3371,139.3371,139.2502,139.2502,4394.0
2017-05-31 11:55:00,144.17,144.17,144.06,144.06,4400.0,139.2308,139.2308,139.1246,139.1246,4400.0
2017-05-31 12:00:00,144.05,144.2,144.03,144.17,6700.0,139.115,139.2598,139.0956,139.2308,6700.0
2017-05-31 12:05:00,144.17,144.2,144.05,144.05,3731.0,139.2308,139.2598,139.115,139.115,3731.0
2017-05-31 12:10:00,144.08,144.08,143.89,143.93,17833.0,139.1439,139.1439,138.9604,138.9991,17833.0
2017-05-31 12:15:00,143.96,144.14,143.96,144.13,8821.0,139.028,139.2019,139.028,139.1922,8821.0
2017-05-31 12:20:00,144.11,144.19,144.07,144.18,6150.0,139.1729,139.2502,139.1343,139.2405,6150.0
2017-05-31 12:25:00,144.17,144.24,144.13,144.24,5250.0,139.2308,139.2984,139.1922,139.2984,5250.0
2017-05-31 12:30:00,144.22,144.27,144.15,144.19,5075.0,139.2791,139.3274,139.2115,139.2502,5075.0
2017-05-31 12:35:00,144.18,144.24,144.17,144.17,2719.0,139.2405,139.2984,139.2308,139.2308,2719.0
2017-05-31 12:40:00,144.14,144.23,144.1,144.1,3800.0,139.2019,139.2888,139.1632,139.1632,3800.0
2017-05-31 12:45:00,144.1,144.1,144.01,144.01,3756.0,139.1632,139.1632,139.0763,139.0763,3756.0
2017-05-31 12:50:00,143.98,143.98,143.89,143.96,8500.0,139.0473,139.0473,138.9604,139.028,8500.0
2017-05-31 12:55:00,143.95,144.06,143.94,144.06,7400.0,139.0184,139.1246,139.0087,139.1246,7400.0
2017-05-31 13:00:00,144.08,144.12,144.06,144.11,3200.0,139.1439,139.1826,139.1246,139.1729,3200.0
2017-05-31 13:05:00,144.11,144.12,144.06,144.11,3510.0,139.1729,139.1826,139.1246,139.1729,3510.0
2017-05-31 13:10:00,144.13,144.14,144.07,144.12,4611.0,139.1922,139.2019,139.1343,139.1826,4611.0
2017-05-31 13:15:00,144.16,144.18,143.93,144.06,11216.0,139.2212,139.2405,138.9991,139.1246,11216.0
2017-05-31 13:20:00,144.05,144.14,144.0,144.09,4861.0,139.115,139.2019,139.0667,139.1536,4861.0
2017-05-31 13:25:00,144.14,144.2,144.07,144.13,3750.0,139.2019,139.2598,139.1343,139.1922,3750.0
2017-05-31 13:30:00,144.08,144.16,144.07,144.14,10621.0,139.1439,139.2212,139.1343,139.2019,10621.0
2017-05-31 13:35:00,144.16,144.16,143.96,143.96,3500.0,139.2212,139.2212,139.028,139.028,3500.0
2017-05-31 13:40:00,143.94,143.98,143.81,143.84,5016.0,139.0087,139.0473,138.8832,138.9121,5016.0
2017-05-31 13:45:00,143.81,143.85,143.69,143.78,9848.0,138.8832,138.9218,138.7673,138.8542,9848.0
2017-05-31 13:50:00,143.81,144.0,143.8,143.97,10497.0,138.8832,139.0667,138.8735,139.0377,10497.0
2017-05-31 13:55:00,143.95,143.98,143.82,143.82,4538.0,139.0184,139.0473,138.8928,138.8928,4538.0
2017-05-31 14:00:00,143.86,143.89,143.67,143.78,13244.0,138.9315,138.9604,138.748,138.8542,13244.0
2017-05-31 14:05:00,143.78,143.81,143.7,143.72,11132.0,138.8542,138.8832,138.7769,138.7963,11132.0
2017-05-31 14:10:00,143.69,143.69,143.51,143.59,6973.0,138.7673,138.7673,138.5935,138.6707,6973.0
2017-05-31 14:15:00,143.62,143.66,143.61,143.61,7357.0,138.6997,138.7383,138.69,138.69,7357.0
2017-05-31 14:20:00,143.64,143.72,143.58,143.58,13244.0,138.719,138.7963,138.6611,138.6611,13244.0
2017-05-31 14:25:00,143.57,143.63,143.45,143.63,11512.0,138.6514,138.7093,138.5355,138.7093,11512.0
2017-05-31 14:30:00,143.61,143.67,143.56,143.59,8149.0,138.69,138.748,138.6417,138.6707,8149.0
2017-05-31 14:35:00,143.58,143.72,143.49,143.72,12675.0,138.6611,138.7963,138.5741,138.7963,12675.0
2017-05-31 14:40:00,143.7,143.8,143.67,143.77,9711.0,138.7769,138.8735,138.748,138.8445,9711.0
2017-05-31 14:45:00,143.77,143.77,143.58,143.59,9153.0,138.8445,138.8445,138.6611,138.6707,9153.0
2017-05-31 14:50:00,143.58,143.58,143.42,143.43,7560.0,138.6611,138.6611,138.5065,138.5162,7560.0
2017-05-31 14:55:00,143.44,143.67,143.44,143.6,11862.0,138.5258,138.748,138.5258,138.6804,11862.0
2017-05-31 15:00:00,143.62,143.78,143.62,143.72,16025.0,138.6997,138.8542,138.6997,138.7963,16025.0
2017-05-31 15:05:00,143.71,143.74,143.54,143.64,15205.0,138.7866,138.8156,138.6224,138.719,15205.0
2017-05-31 15:10:00,143.62,143.67,143.56,143.65,13805.0,138.6997,138.748,138.6417,138.7287,13805.0
2017-05-31 15:15:00,143.62,143.81,143.61,143.73,13677.0,138.6997,138.8832,138.69,138.8059,13677.0
2017-05-31 15:20:00,143.74,143.81,143.66,143.8,18621.0,138.8156,138.8832,138.7383,138.8735,18621.0
2017-05-31 15:25:00,143.8,143.92,143.79,143.85,17590.0,138.8735,138.9894,138.8639,138.9218,17590.0
2017-05-31 15:30:00,143.85,144.02,143.84,143.98,20807.0,138.9218,139.086,138.9121,139.0473,20807.0
2017-05-31 15:35:00,143.97,144.0,143.92,143.97,21006.0,139.0377,139.0667,138.9894,139.0377,21006.0
2017-05-31 15:40:00,143.98,144.06,143.94,144.02,17532.0,139.0473,139.1246,139.0087,139.086,17532.0
2017-05-31 15:45:00,144.02,144.09,143.96,144.02,34065.0,139.086,139.1536,139.028,139.086,34065.0
2017-05-31 15:50:00,144.02,144.02,143.86,143.92,102587.0,139.086,139.086,138.9315,138.9894,102587.0
2017-05-31 15:55:00,143.92,144.09,143.73,143.78,213161.0,138.9894,139.1536,138.8059,138.8542,213161.0
2017-06-01 09:30:00,144.42,145.43,144.31,145.31,44724.0,139.4723,140.4477,139.366,140.3318,44724.0
2017-06-01 09:35:00,145.43,145.49,144.66,145.39,42798.0,140.4477,140.5056,139.7041,140.409,42798.0
2017-06-01 09:40:00,145.45,146.43,145.38,146.36,58365.0,140.467,141.4134,140.3994,141.3458,58365.0
2017-06-01 09:45:00,146.4,146.84,146.4,146.68,18611.0,141.3844,141.8094,141.3844,141.6548,18611.0
2017-06-01 09:50:00,146.66,147.08,146.47,146.52,53014.0,141.6355,142.0411,141.452,141.5003,53014.0
2017-06-01 09:55:00,146.57,146.96,146.16,146.34,38891.0,141.5486,141.9253,141.1527,141.3265,38891.0
2017-06-01 10:00:00,146.38,146.44,145.88,145.89,22279.0,141.3651,141.4231,140.8823,140.8919,22279.0
2017-06-01 10:05:00,145.91,145.92,145.37,145.38,24977.0,140.9112,140.9209,140.3897,140.3994,24977.0
2017-06-01 10:10:00,145.37,145.81,145.37,145.81,10046.0,140.3897,140.8147,140.3897,140.8147,10046.0
2017-06-01 10:15:00,145.82,145.85,145.57,145.75,18877.0,140.8243,140.8533,140.5829,140.7567,18877.0
2017-06-01 10:20:00,145.78,146.13,145.78,145.84,21070.0,140.7857,141.1237,140.7857,140.8436,21070.0
2017-06-01 10:25:00,145.85,146.13,145.84,146.13,7113.0,140.8533,141.1237,140.8436,141.1237,7113.0
2017-06-01 10:30:00,146.13,146.13,145.69,145.7,13636.0,141.1237,141.1237,140.6988,140.7084,13636.0
2017-06-01 10:35:00,145.72,145.83,145.68,145.75,13922.0,140.7277,140.834,140.6891,140.7567,13922.0
2017-06-01 10:40:00,145.75,145.75,145.6,145.69,15783.0,140.7567,140.7567,140.6118,140.6988,15783.0
2017-06-01 10:45:00,145.7,145.76,145.6,145.63,19701.0,140.7084,140.7664,140.6118,140.6408,19701.0
2017-06-01 10:50:00,145.64,145.73,145.58,145.73,35732.0,140.6505,140.7374,140.5925,140.7374,35732.0
2017-06-01 10:55:00,145.73,145.88,145.63,145.87,14890.0,140.7374,140.8823,140.6408,140.8726,14890.0
2017-06-01 11:00:00,145.9,146.2,145.9,146.12,19494.0,140.9016,141.1913,140.9016,141.114,19494.0
2017-06-01 11:05:00,146.11,146.4,146.09,146.4,30654.0,141.1044,141.3844,141.0851,141.3844,30654.0
2017-06-01 11:10:00,146.39,146.47,146.27,146.29,11774.0,141.3748,141.452,141.2589,141.2782,11774.0
2017-06-01 11:15:00,146.29,146.42,146.06,146.25,27001.0,141.2782,141.4038,141.0561,141.2396,27001.0
2017-06-01 11:20:00,146.2,146.2,145.92,145.92,7407.0,141.1913,141.1913,140.9209,140.9209,7407.0
2017-06-01 11:25:00,145.91,146.08,145.91,146.01,9329.0,140.9112,141.0754,140.9112,141.0078,9329.0
2017-06-01 11:30:00,146.03,146.03,145.81,145.88,9956.0,141.0271,141.0271,140.8147,140.8823,9956.0
2017-06-01 11:35:00,145.9,145.93,145.76,145.85,8009.0,140.9016,140.9305,140.7664,140.8533,8009.0
2017-06-01 11:40:00,145.88,146.25,145.86,146.08,19281.0,140.8823,141.2396,140.8629,141.0754,19281.0
2017-06-01 11:45:00,146.13,146.17,145.98,146.04,14535.0,141.1237,141.1623,140.9788,141.0368,14535.0
2017-06-01 11:50:00,146.03,146.4,145.98,146.34,26164.0,141.0271,141.3844,140.9788,141.3265,26164.0
2017-06-01 11:55:00,146.34,146.44,146.33,146.44,12489.0,141.3265,141.4231,141.3168,141.4231,12489.0
2017-06-01 12:00:00,146.44,146.49,146.38,146.42,16718.0,141.4231,141.4714,141.3651,141.4038,16718.0
2017-06-01 12:05:00,146.38,146.61,146.38,146.61,21263.0,141.3651,141.5872,141.3651,141.5872,21263.0
2017-06-01 12:10:00,146.62,146.73,146.47,146.47,13896.0,141.5969,141.7031,141.452,141.452,13896.0
2017-06-01 12:15:00,146.47,146.47,146.32,146.37,17143.0,141.452,141.452,141.3072,141.3555,17143.0
2017-06-01 12:20:00,146.4,146.59,146.4,146.5,9913.0,141.3844,141.5679,141.3844,141.481,9913.0
2017-06-01 12:25:00,146.48,146.57,146.46,146.57,4804.0,141.4617,141.5486,141.4424,141.5486,4804.0
2017-06-01 12:30:00,146.56,146.6,146.52,146.58,9185.0,141.539,141.5776,141.5003,141.5583,9185.0
2017-06-01 12:35:00,146.61,146.61,146.52,146.58,6488.0,141.5872,141.5872,141.5003,141.5583,6488.0
2017-06-01 12:40:00,146.62,146.69,146.53,146.59,10733.0,141.5969,141.6645,141.51,141.5679,10733.0
2017-06-01 12:45:00,146.63,146.76,146.59,146.76,8376.0,141.6066,141.7321,141.5679,141.7321,8376.0
2017-06-01 12:50:00,146.75,146.9,146.73,146.87,9609.0,141.7225,141.8673,141.7031,141.8383,9609.0
2017-06-01 12:55:00,146.89,146.9,146.82,146.87,9809.0,141.8577,141.8673,141.7901,141.8383,9809.0
2017-06-01 13:00:00,146.83,146.83,146.7,146.7,9055.0,141.7997,141.7997,141.6742,141.6742,9055.0
2017-06-01 13:05:00,146.7,146.75,146.67,146.67,6353.0,141.6742,141.7225,141.6452,141.6452,6353.0
2017-06-01 13:10:00,146.66,146.68,146.6,146.61,9821.0,141.6355,141.6548,141.5776,141.5872,9821.0
2017-06-01 13:15:00,146.61,146.61,146.4,146.4,16413.0,141.5872,141.5872,141.3844,141.3844,16413.0
2017-06-01 13:20:00,146.41,146.49,146.4,146.49,9901.0,141.3941,141.4714,141.3844,141.4714,9901.0
2017-06-01 13:25:00,146.5,146.65,146.5,146.61,6295.0,141.481,141.6259,141.481,141.5872,6295.0
2017-06-01 13:30:00,146.6,146.74,146.53,146.74,8784.0,141.5776,141.7128,141.51,141.7128,8784.0
2017-06-01 13:35:00,146.75,146.81,146.72,146.76,10104.0,141.7225,141.7804,141.6935,141.7321,10104.0
2017-06-01 13:40:00,146.75,146.83,146.75,146.83,5524.0,141.7225,141.7997,141.7225,141.7997,5524.0
2017-06-01 13:45:00,146.85,146.91,146.79,146.88,7900.0,141.819,141.877,141.7611,141.848,7900.0
2017-06-01 13:50:00,146.89,146.98,146.86,146.98,7547.0,141.8577,141.9446,141.8287,141.9446,7547.0
2017-06-01 13:55:00,146.98,147.01,146.96,147.0,22098.0,141.9446,141.9735,141.9253,141.9639,22098.0
2017-06-01 14:00:00,147.0,147.05,146.97,147.02,17108.0,141.9639,142.0122,141.9349,141.9832,17108.0
2017-06-01 14:05:00,147.0,147.04,146.97,147.0,9215.0,141.9639,142.0025,141.9349,141.9639,9215.0
2017-06-01 14:10:00,147.0,147.03,146.88,146.88,6404.0,141.9639,141.9929,141.848,141.848,6404.0
2017-06-01 14:15:00,146.87,146.92,146.79,146.83,11500.0,141.8383,141.8866,141.7611,141.7997,11500.0
2017-06-01 14:20:00,146.85,147.09,146.79,147.04,31619.0,141.819,142.0508,141.7611,142.0025,31619.0
2017-06-01 14:25:00,147.03,147.09,147.01,147.07,7371.0,141.9929,142.0508,141.9735,142.0315,7371.0
2017-06-01 14:30:00,147.08,147.09,146.97,146.97,11075.0,142.0411,142.0508,141.9349,141.9349,11075.0
2017-06-01 14:35:00,146.97,146.99,146.86,146.93,9323.0,141.9349,141.9542,141.8287,141.8963,9323.0
2017-06-01 14:40:00,146.91,146.93,146.79,146.81,5024.0,141.877,141.8963,141.7611,141.7804,5024.0
2017-06-01 14:45:00,146.79,146.79,146.74,146.79,4208.0,141.7611,141.7611,141.7128,141.7611,4208.0
2017-06-01 14:50:00,146.79,146.79,146.7,146.7,4800.0,141.7611,141.7611,141.6742,141.6742,4800.0
2017-06-01 14:55:00,146.69,146.69,146.49,146.52,14645.0,141.6645,141.6645,141.4714,141.5003,14645.0
2017-06-01 15:00:00,146.51,146.55,146.48,146.49,7790.0,141.4907,141.5293,141.4617,141.4714,7790.0
2017-06-01 15:05:00,146.51,146.56,146.39,146.53,9851.0,141.4907,141.539,141.3748,141.51,9851.0
2017-06-01 15:10:00,146.54,146.57,146.52,146.57,4104.0,141.5196,141.5486,141.5003,141.5486,4104.0
2017-06-01 15:15:00,146.56,146.61,146.52,146.59,9255.0,141.539,141.5872,141.5003,141.5679,9255.0
2017-06-01 15:20:00,146.59,146.63,146.56,146.59,7625.0,141.5679,141.6066,141.539,141.5679,7625.0
2017-06-01 15:25:00,146.57,146.6,146.56,146.59,7374.0,141.5486,141.5776,141.539,141.5679,7374.0
2017-06-01 15:30:00,146.58,146.62,146.52,146.54,16548.0,141.5583,141.5969,141.5003,141.5196,16548.0
2017-06-01 15:35:00,146.54,146.7,146.53,146.7,12184.0,141.5196,141.6742,141.51,141.6742,12184.0
2017-06-01 15:40:00,146.71,146.73,146.61,146.61,14278.0,141.6838,141.7031,141.5872,141.5872,14278.0
2017-06-01 15:45:00,146.6,146.7,146.59,146.59,22974.0,141.5776,141.6742,141.5679,141.5679,22974.0
2017-06-01 15:50:00,146.59,146.7,146.56,146.63,51494.0,141.5679,141.6742,141.539,141.6066,51494.0
2017-06-01 15:55:00,146.63,146.84,146.62,146.8,49126.0,141.6066,141.8094,141.5969,141.7707,49126.0
2017-06-02 09:30:00,147.0,147.01,146.17,146.56,22501.0,141.9639,141.9735,141.1623,141.539,22501.0
2017-06-02 09:35:00,146.54,146.7,146.38,146.38,12713.0,141.5196,141.6742,141.3651,141.3651,12713.0
2017-06-02 09:40:00,146.36,146.36,146.08,146.08,9657.0,141.3458,141.3458,141.0754,141.0754,9657.0
2017-06-02 09:45:00,146.09,146.09,145.61,145.8,15834.0,141.0851,141.0851,140.6215,140.805,15834.0
2017-06-02 09:50:00,145.85,145.91,145.5,145.56,27237.0,140.8533,140.9112,140.5153,140.5732,27237.0
2017-06-02 09:55:00,145.53,145.83,145.51,145.67,15468.0,140.5442,140.834,140.5249,140.6795,15468.0
2017-06-02 10:00:00,145.67,145.8,145.62,145.62,15593.0,140.6795,140.805,140.6312,140.6312,15593.0
2017-06-02 10:05:00,145.65,145.84,145.59,145.78,20326.0,140.6601,140.8436,140.6022,140.7857,20326.0
2017-06-02 10:10:00,145.78,145.84,145.67,145.79,19194.0,140.7857,140.8436,140.6795,140.7953,19194.0
2017-06-02 10:15:00,145.76,145.76,145.56,145.57,9738.0,140.7664,140.7664,140.5732,140.5829,9738.0
2017-06-02 10:20:00,145.56,145.76,145.51,145.75,13273.0,140.5732,140.7664,140.5249,140.7567,13273.0
2017-06-02 10:25:00,145.74,145.76,145.57,145.66,21429.0,140.7471,140.7664,140.5829,140.6698,21429.0
2017-06-02 10:30:00,145.72,145.81,145.7,145.72,28906.0,140.7277,140.8147,140.7084,140.7277,28906.0
2017-06-02 10:35:00,145.71,145.77,145.68,145.72,5100.0,140.7181,140.776,140.6891,140.7277,5100.0
2017-06-02 10:40:00,145.76,145.76,145.65,145.7,15714.0,140.7664,140.7664,140.6601,140.7084,15714.0
2017-06-02 10:45:00,145.7,145.75,145.61,145.73,13890.0,140.7084,140.7567,140.6215,140.7374,13890.0
2017-06-02 10:50:00,145.75,145.86,145.72,145.8,10532.0,140.7567,140.8629,140.7277,140.805,10532.0
2017-06-02 10:55:00,145.78,145.86,145.55,145.6,18766.0,140.7857,140.8629,140.5636,140.6118,18766.0
2017-06-02 11:00:00,145.62,145.8,145.59,145.78,6070.0,140.6312,140.805,140.6022,140.7857,6070.0
2017-06-02 11:05:00,145.76,145.81,145.66,145.81,18593.0,140.7664,140.8147,140.6698,140.8147,18593.0
2017-06-02 11:10:00,145.8,146.28,145.8,146.26,15835.0,140.805,141.2686,140.805,141.2492,15835.0
2017-06-02 11:15:00,146.25,146.48,146.19,146.4,10814.0,141.2396,141.4617,141.1816,141.3844,10814.0
2017-06-02 11:20:00,146.4,146.43,146.32,146.32,6899.0,141.3844,141.4134,141.3072,141.3072,6899.0
2017-06-02 11:25:00,146.31,146.38,146.23,146.37,6114.0,141.2975,141.3651,141.2203,141.3555,6114.0
2017-06-02 11:30:00,146.38,146.39,146.26,146.36,11327.0,141.3651,141.3748,141.2492,141.3458,11327.0
2017-06-02 11:35:00,146.38,146.38,146.26,146.36,4040.0,141.3651,141.3651,141.2492,141.3458,4040.0
2017-06-02 11:40:00,146.38,146.57,146.32,146.57,3500.0,141.3651,141.5486,141.3072,141.5486,3500.0
2017-06-02 11:45:00,146.56,146.67,146.55,146.57,10069.0,141.539,141.6452,141.5293,141.5486,10069.0
2017-06-02 11:50:00,146.56,146.63,146.53,146.62,4700.0,141.539,141.6066,141.51,141.5969,4700.0
2017-06-02 11:55:00,146.62,146.63,146.53,146.59,5340.0,141.5969,141.6066,141.51,141.5679,5340.0
2017-06-02 12:00:00,146.62,146.62,146.48,146.49,5479.0,141.5969,141.5969,141.4617,141.4714,5479.0
2017-06-02 12:05:00,146.51,146.53,146.47,146.51,2100.0,141.4907,141.51,141.452,141.4907,2100.0
2017-06-02 12:10:00,146.52,146.52,146.47,146.5,2634.0,141.5003,141.5003,141.452,141.481,2634.0
2017-06-02 12:15:00,146.48,146.48,146.38,146.42,8109.0,141.4617,141.4617,141.3651,141.4038,8109.0
2017-06-02 12:20:00,146.44,146.52,146.43,146.52,9235.0,141.4231,141.5003,141.4134,141.5003,9235.0
2017-06-02 12:25:00,146.54,146.71,146.54,146.71,2394.0,141.5196,141.6838,141.5196,141.6838,2394.0
2017-06-02 12:30:00,146.71,146.76,146.65,146.75,3914.0,141.6838,141.7321,141.6259,141.7225,3914.0
2017-06-02 12:35:00,146.76,146.78,146.65,146.69,9544.0,141.7321,141.7514,141.6259,141.6645,9544.0
2017-06-02 12:40:00,146.65,146.65,146.47,146.48,4600.0,141.6259,141.6259,141.452,141.4617,4600.0
2017-06-02 12:45:00,146.45,146.66,146.4,146.63,5188.0,141.4327,141.6355,141.3844,141.6066,5188.0
2017-06-02 12:50:00,146.61,146.7,146.58,146.59,7200.0,141.5872,141.6742,141.5583,141.5679,7200.0
2017-06-02 12:55:00,146.61,146.7,146.6,146.66,7797.0,141.5872,141.6742,141.5776,141.6355,7797.0
2017-06-02 13:00:00,146.67,146.67,146.61,146.67,5000.0,141.6452,141.6452,141.5872,141.6452,5000.0
2017-06-02 13:05:00,146.65,146.65,146.49,146.53,4208.0,141.6259,141.6259,141.4714,141.51,4208.0
2017-06-02 13:10:00,146.52,146.52,146.44,146.47,2700.0,141.5003,141.5003,141.4231,141.452,2700.0
2017-06-02 13:15:00,146.47,146.47,146.42,146.47,5449.0,141.452,141.452,141.4038,141.452,5449.0
2017-06-02 13:20:00,146.47,146.5,146.46,146.48,2842.0,141.452,141.481,141.4424,141.4617,2842.0
2017-06-02 13:25:00,146.48,146.53,146.45,146.53,4539.0,141.4617,141.51,141.4327,141.51,4539.0
2017-06-02 13:30:00,146.53,146.54,146.38,146.49,7863.0,141.51,141.5196,141.3651,141.4714,7863.0
2017-06-02 13:35:00,146.49,146.51,146.4,146.49,6152.0,141.4714,141.4907,141.3844,141.4714,6152.0
2017-06-02 13:40:00,146.48,146.53,146.41,146.42,4200.0,141.4617,141.51,141.3941,141.4038,4200.0
2017-06-02 13:45:00,146.41,146.5,146.4,146.42,5643.0,141.3941,141.481,141.3844,141.4038,5643.0
2017-06-02 13:50:00,146.42,146.52,146.4,146.43,5050.0,141.4038,141.5003,141.3844,141.4134,5050.0
2017-06-02 13:55:00,146.43,146.49,146.34,146.46,7897.0,141.4134,141.4714,141.3265,141.4424,7897.0
2017-06-02 14:00:00,146.43,146.5,146.38,146.48,12165.0,141.4134,141.481,141.3651,141.4617,12165.0
2017-06-02 14:05:00,146.52,146.64,146.41,146.63,17736.0,141.5003,141.6162,141.3941,141.6066,17736.0
2017-06-02 14:10:00,146.63,146.76,146.63,146.75,7047.0,141.6066,141.7321,141.6066,141.7225,7047.0
2017-06-02 14:15:00,146.77,146.8,146.61,146.72,7532.0,141.7418,141.7707,141.5872,141.6935,7532.0
2017-06-02 14:20:00,146.76,146.79,146.68,146.76,4350.0,141.7321,141.7611,141.6548,141.7321,4350.0
2017-06-02 14:25:00,146.75,146.75,146.62,146.63,6979.0,141.7225,141.7225,141.5969,141.6066,6979.0
2017-06-02 14:30:00,146.64,146.69,146.54,146.58,5681.0,141.6162,141.6645,141.5196,141.5583,5681.0
2017-06-02 14:35:00,146.55,146.57,146.39,146.46,5425.0,141.5293,141.5486,141.3748,141.4424,5425.0
2017-06-02 14:40:00,146.47,146.65,146.47,146.57,9700.0,141.452,141.6259,141.452,141.5486,9700.0
2017-06-02 14:45:00,146.57,146.63,146.43,146.43,6181.0,141.5486,141.6066,141.4134,141.4134,6181.0
2017-06-02 14:50:00,146.43,146.67,146.42,146.66,15669.0,141.4134,141.6452,141.4038,141.6355,15669.0
2017-06-02 14:55:00,146.63,146.63,146.54,146.56,9235.0,141.6066,141.6066,141.5196,141.539,9235.0
2017-06-02 15:00:00,146.55,146.55,146.4,146.51,7830.0,141.5293,141.5293,141.3844,141.4907,7830.0
2017-06-02 15:05:00,146.51,146.57,146.48,146.5,8602.0,141.4907,141.5486,141.4617,141.481,8602.0
2017-06-02 15:10:00,146.5,146.54,146.37,146.4,13688.0,141.481,141.5196,141.3555,141.3844,13688.0
2017-06-02 15:15:00,146.37,146.48,146.3,146.48,7732.0,141.3555,141.4617,141.2879,141.4617,7732.0
2017-06-02 15:20:00,146.48,146.53,146.34,146.38,10999.0,141.4617,141.51,141.3265,141.3651,10999.0
2017-06-02 15:25:00,146.38,146.39,146.21,146.24,9944.0,141.3651,141.3748,141.201,141.2299,9944.0
2017-06-02 15:30:00,146.27,146.43,146.25,146.39,10005.0,141.2589,141.4134,141.2396,141.3748,10005.0
2017-06-02 15:35:00,146.38,146.41,146.25,146.28,12365.0,141.3651,141.3941,141.2396,141.2686,12365.0
2017-06-02 15:40:00,146.27,146.31,146.14,146.19,20308.0,141.2589,141.2975,141.1333,141.1816,20308.0
2017-06-02 15:45:00,146.19,146.22,146.01,146.03,19984.0,141.1816,141.2106,141.0078,141.0271,19984.0
2017-06-02 15:50:00,146.04,146.23,146.04,146.2,38505.0,141.0368,141.2203,141.0368,141.1913,38505.0
2017-06-02 15:55:00,146.19,146.38,146.17,146.37,91529.0,141.1816,141.3651,141.1623,141.3555,91529.0
2017-06-05 09:30:00,146.09,146.47,145.87,146.42,21455.0,141.0851,141.452,140.8726,141.4038,21455.0
2017-06-05 09:35:00,146.48,146.87,146.48,146.61,25094.0,141.4617,141.8383,141.4617,141.5872,25094.0
2017-06-05 09:40:00,146.55,146.59,146.42,146.49,5436.0,141.5293,141.5679,141.4038,141.4714,5436.0
2017-06-05 09:45:00,146.52,146.7,146.43,146.68,11597.0,141.5003,141.6742,141.4134,141.6548,11597.0
2017-06-05 09:50:00,146.65,146.72,146.5,146.55,17944.0,141.6259,141.6935,141.481,141.5293,17944.0
2017-06-05 09:55:00,146.55,146.69,146.38,146.38,44438.0,141.5293,141.6645,141.3651,141.3651,44438.0
2017-06-05 10:00:00,146.37,146.47,146.28,146.37,33276.0,141.3555,141.452,141.2686,141.3555,33276.0
2017-06-05 10:05:00,146.38,146.38,146.06,146.06,25415.0,141.3651,141.3651,141.0561,141.0561,25415.0
2017-06-05 10:10:00,146.12,146.14,145.83,146.13,10888.0,141.114,141.1333,140.834,141.1237,10888.0
2017-06-05 10:15:00,146.14,146.3,146.14,146.2,23690.0,141.1333,141.2879,141.1333,141.1913,23690.0
2017-06-05 10:20:00,146.2,146.22,146.03,146.1,10686.0,141.1913,141.2106,141.0271,141.0947,10686.0
2017-06-05 10:25:00,146.1,146.28,146.07,146.22,9700.0,141.0947,141.2686,141.0657,141.2106,9700.0
2017-06-05 10:30:00,146.24,146.27,146.01,146.01,27700.0,141.2299,141.2589,141.0078,141.0078,27700.0
2017-06-05 10:35:00,146.01,146.18,146.0,146.07,5599.0,141.0078,141.172,140.9981,141.0657,5599.0
2017-06-05 10:40:00,146.07,146.27,146.07,146.22,6214.0,141.0657,141.2589,141.0657,141.2106,6214.0
2017-06-05 10:45:00,146.22,146.36,146.05,146.36,16899.0,141.2106,141.3458,141.0464,141.3458,16899.0
2017-06-05 10:50:00,146.37,146.46,146.22,146.24,25988.0,141.3555,141.4424,141.2106,141.2299,25988.0
2017-06-05 10:55:00,146.26,146.46,146.25,146.33,15294.0,141.2492,141.4424,141.2396,141.3168,15294.0
2017-06-05 11:00:00,146.32,146.36,146.16,146.25,10279.0,141.3072,141.3458,141.1527,141.2396,10279.0
2017-06-05 11:05:00,146.31,146.43,146.31,146.39,13075.0,141.2975,141.4134,141.2975,141.3748,13075.0
2017-06-05 11:10:00,146.4,146.53,146.4,146.45,5653.0,141.3844,141.51,141.3844,141.4327,5653.0
2017-06-05 11:15:00,146.46,146.68,146.46,146.66,11987.0,141.4424,141.6548,141.4424,141.6355,11987.0
2017-06-05 11:20:00,146.67,146.75,146.67,146.72,10038.0,141.6452,141.7225,141.6452,141.6935,10038.0
2017-06-05 11:25:00,146.71,146.86,146.63,146.8,7237.0,141.6838,141.8287,141.6066,141.7707,7237.0
2017-06-05 11:30:00,146.81,146.88,146.81,146.88,6751.0,141.7804,141.848,141.7804,141.848,6751.0
2017-06-05 11:35:00,146.87,147.04,146.87,147.0,10263.0,141.8383,142.0025,141.8383,141.9639,10263.0
2017-06-05 11:40:00,147.0,147.16,147.0,147.16,6968.0,141.9639,142.1184,141.9639,142.1184,6968.0
2017-06-05 11:45:00,147.15,147.31,147.11,147.29,15885.0,142.1087,142.2633,142.0701,142.244,15885.0
2017-06-05 11:50:00,147.29,147.32,147.19,147.26,8047.0,142.244,142.2729,142.1474,142.215,8047.0
2017-06-05 11:55:00,147.28,147.28,147.24,147.27,1300.0,142.2343,142.2343,142.1957,142.2246,1300.0
2017-06-05 12:00:00,147.27,147.39,147.23,147.37,8829.0,142.2246,142.3405,142.186,142.3212,8829.0
2017-06-05 12:05:00,147.38,147.53,147.38,147.5,9630.0,142.3309,142.4757,142.3309,142.4468,9630.0
2017-06-05 12:10:00,147.51,147.62,147.49,147.52,7090.0,142.4564,142.5626,142.4371,142.4661,7090.0
2017-06-05 12:15:00,147.52,147.52,147.44,147.46,4800.0,142.4661,142.4661,142.3888,142.4081,4800.0
2017-06-05 12:20:00,147.46,147.5,147.41,147.5,5553.0,142.4081,142.4468,142.3598,142.4468,5553.0
2017-06-05 12:25:00,147.49,147.57,147.48,147.56,3754.0,142.4371,142.5144,142.4274,142.5047,3754.0
2017-06-05 12:30:00,147.58,147.59,147.51,147.54,11706.0,142.524,142.5337,142.4564,142.4854,11706.0
2017-06-05 12:35:00,147.53,147.55,147.52,147.53,5393.0,142.4757,142.495,142.4661,142.4757,5393.0
2017-06-05 12:40:00,147.53,147.53,147.43,147.46,7318.0,142.4757,142.4757,142.3792,142.4081,7318.0
2017-06-05 12:45:00,147.47,147.57,147.46,147.57,4800.0,142.4178,142.5144,142.4081,142.5144,4800.0
2017-06-05 12:50:00,147.54,147.56,147.5,147.53,4300.0,142.4854,142.5047,142.4468,142.4757,4300.0
2017-06-05 12:55:00,147.55,147.55,147.51,147.52,5071.0,142.495,142.495,142.4564,142.4661,5071.0
2017-06-05 13:00:00,147.52,147.65,147.52,147.65,7083.0,142.4661,142.5916,142.4661,142.5916,7083.0
2017-06-05 13:05:00,147.65,147.84,147.65,147.84,8330.0,142.5916,142.7751,142.5916,142.7751,8330.0
2017-06-05 13:10:00,147.83,147.86,147.79,147.83,5652.0,142.7655,142.7944,142.7268,142.7655,5652.0
2017-06-05 13:15:00,147.83,147.88,147.83,147.84,4781.0,142.7655,142.8137,142.7655,142.7751,4781.0
2017-06-05 13:20:00,147.83,147.83,147.68,147.69,11858.0,142.7655,142.7655,142.6206,142.6302,11858.0
2017-06-05 13:25:00,147.74,147.91,147.72,147.9,9043.0,142.6785,142.8427,142.6592,142.8331,9043.0
2017-06-05 13:30:00,147.9,147.94,147.71,147.9,9857.0,142.8331,142.8717,142.6496,142.8331,9857.0
2017-06-05 13:35:00,147.89,147.89,147.74,147.86,7550.0,142.8234,142.8234,142.6785,142.7944,7550.0
2017-06-05 13:40:00,147.87,147.89,147.77,147.85,6108.0,142.8041,142.8234,142.7075,142.7848,6108.0
2017-06-05 13:45:00,147.85,147.92,147.84,147.89,5439.0,142.7848,142.8524,142.7751,142.8234,5439.0
2017-06-05 13:50:00,147.9,147.98,147.88,147.89,7100.0,142.8331,142.9103,142.8137,142.8234,7100.0
2017-06-05 13:55:00,147.89,147.93,147.84,147.88,6153.0,142.8234,142.862,142.7751,142.8137,6153.0
2017-06-05 14:00:00,147.87,147.92,147.73,147.73,7302.0,142.8041,142.8524,142.6689,142.6689,7302.0
2017-06-05 14:05:00,147.74,147.77,147.72,147.75,6555.0,142.6785,142.7075,142.6592,142.6882,6555.0
2017-06-05 14:10:00,147.75,147.8,147.73,147.73,8401.0,142.6882,142.7365,142.6689,142.6689,8401.0
2017-06-05 14:15:00,147.72,147.87,147.72,147.85,10451.0,142.6592,142.8041,142.6592,142.7848,10451.0
2017-06-05 14:20:00,147.85,147.96,147.83,147.91,8296.0,142.7848,142.891,142.7655,142.8427,8296.0
2017-06-05 14:25:00,147.92,147.99,147.9,147.96,6858.0,142.8524,142.92,142.8331,142.891,6858.0
2017-06-05 14:30:00,147.96,147.99,147.86,147.86,5802.0,142.891,142.92,142.7944,142.7944,5802.0
2017-06-05 14:35:00,147.86,147.95,147.86,147.93,14434.0,142.7944,142.8813,142.7944,142.862,14434.0
2017-06-05 14:40:00,147.93,147.96,147.87,147.9,8193.0,142.862,142.891,142.8041,142.8331,8193.0
2017-06-05 14:45:00,147.91,148.0,147.9,147.94,6410.0,142.8427,142.9296,142.8331,142.8717,6410.0
2017-06-05 14:50:00,147.95,147.96,147.88,147.89,11757.0,142.8813,142.891,142.8137,142.8234,11757.0
2017-06-05 14:55:00,147.88,147.9,147.77,147.79,10693.0,142.8137,142.8331,142.7075,142.7268,10693.0
2017-06-05 15:00:00,147.77,147.79,147.69,147.79,25250.0,142.7075,142.7268,142.6302,142.7268,25250.0
2017-06-05 15:05:00,147.81,147.87,147.78,147.84,9204.0,142.7461,142.8041,142.7172,142.7751,9204.0
2017-06-05 15:10:00,147.83,147.84,147.79,147.81,8506.0,142.7655,142.7751,142.7268,142.7461,8506.0
2017-06-05 15:15:00,147.82,147.84,147.73,147.75,7787.0,142.7558,142.7751,142.6689,142.6882,7787.0
2017-06-05 15:20:00,147.75,147.83,147.75,147.79,9932.0,142.6882,142.7655,142.6882,142.7268,9932.0
2017-06-05 15:25:00,147.78,147.82,147.77,147.8,12710.0,142.7172,142.7558,142.7075,142.7365,12710.0
2017-06-05 15:30:00,147.8,147.87,147.7,147.85,17811.0,142.7365,142.8041,142.6399,142.7848,17811.0
2017-06-05 15:35:00,147.86,147.98,147.85,147.94,13649.0,142.7944,142.9103,142.7848,142.8717,13649.0
2017-06-05 15:40:00,147.94,148.07,147.92,148.07,23367.0,142.8717,142.9972,142.8524,142.9972,23367.0
2017-06-05 15:45:00,148.06,148.06,147.96,148.05,27738.0,142.9876,142.9876,142.891,142.9779,27738.0
2017-06-05 15:50:00,148.03,148.1,147.98,148.05,39364.0,142.9586,143.0262,142.9103,142.9779,39364.0
2017-06-05 15:55:00,148.05,148.05,147.84,147.85,53412.0,142.9779,142.9779,142.7751,142.7848,53412.0
2017-06-06 09:30:00,147.35,147.5,146.76,146.88,14537.0,142.3019,142.4468,141.7321,141.848,14537.0
2017-06-06 09:35:00,146.75,147.38,146.65,147.05,16108.0,141.7225,142.3309,141.6259,142.0122,16108.0
2017-06-06 09:40:00,147.13,147.37,146.83,147.37,7557.0,142.0894,142.3212,141.7997,142.3212,7557.0
2017-06-06 09:45:00,147.34,147.35,147.13,147.28,3200.0,142.2922,142.3019,142.0894,142.2343,3200.0
2017-06-06 09:50:00,147.24,147.7,147.22,147.66,20256.0,142.1957,142.6399,142.1763,142.6013,20256.0
2017-06-06 09:55:00,147.65,147.67,147.51,147.51,4078.0,142.5916,142.6109,142.4564,142.4564,4078.0
2017-06-06 10:00:00,147.47,147.58,147.26,147.26,5255.0,142.4178,142.524,142.215,142.215,5255.0
2017-06-06 10:05:00,147.3,147.36,147.09,147.23,2053.0,142.2536,142.3116,142.0508,142.186,2053.0
2017-06-06 10:10:00,147.24,147.37,147.18,147.37,3371.0,142.1957,142.3212,142.1377,142.3212,3371.0
2017-06-06 10:15:00,147.45,147.5,147.35,147.47,2283.0,142.3985,142.4468,142.3019,142.4178,2283.0
2017-06-06 10:20:00,147.36,147.4,147.33,147.33,3600.0,142.3116,142.3502,142.2826,142.2826,3600.0
2017-06-06 10:25:00,147.37,147.5,147.3,147.41,3300.0,142.3212,142.4468,142.2536,142.3598,3300.0
2017-06-06 10:30:00,147.49,147.61,147.4,147.58,6006.0,142.4371,142.553,142.3502,142.524,6006.0
2017-06-06 10:35:00,147.56,147.71,147.51,147.57,9715.0,142.5047,142.6496,142.4564,142.5144,9715.0
2017-06-06 10:40:00,147.62,147.65,147.55,147.65,7034.0,142.5626,142.5916,142.495,142.5916,7034.0
2017-06-06 10:45:00,147.63,147.74,147.59,147.74,3150.0,142.5723,142.6785,142.5337,142.6785,3150.0
2017-06-06 10:50:00,147.74,147.78,147.67,147.7,14452.0,142.6785,142.7172,142.6109,142.6399,14452.0
2017-06-06 10:55:00,147.7,147.71,147.57,147.64,3394.0,142.6399,142.6496,142.5144,142.582,3394.0
2017-06-06 11:00:00,147.61,147.61,147.43,147.43,3300.0,142.553,142.553,142.3792,142.3792,3300.0
2017-06-06 11:05:00,147.45,147.47,147.36,147.42,5388.0,142.3985,142.4178,142.3116,142.3695,5388.0
2017-06-06 11:10:00,147.42,147.43,147.38,147.4,2852.0,142.3695,142.3792,142.3309,142.3502,2852.0
2017-06-06 11:15:00,147.41,147.42,147.21,147.28,4993.0,142.3598,142.3695,142.1667,142.2343,4993.0
2017-06-06 11:20:00,147.25,147.25,147.15,147.19,3565.0,142.2053,142.2053,142.1087,142.1474,3565.0
2017-06-06 11:25:00,147.18,147.22,147.14,147.16,2667.0,142.1377,142.1763,142.0991,142.1184,2667.0
2017-06-06 11:30:00,147.17,147.29,147.16,147.26,2900.0,142.1281,142.244,142.1184,142.215,2900.0
2017-06-06 11:35:00,147.23,147.3,147.19,147.2,6119.0,142.186,142.2536,142.1474,142.157,6119.0
2017-06-06 11:40:00,147.22,147.28,147.22,147.22,3924.0,142.1763,142.2343,142.1763,142.1763,3924.0
2017-06-06 11:45:00,147.24,147.25,147.2,147.22,1725.0,142.1957,142.2053,142.157,142.1763,1725.0
2017-06-06 11:50:00,147.22,147.32,147.12,147.17,5689.0,142.1763,142.2729,142.0798,142.1281,5689.0
2017-06-06 11:55:00,147.18,147.19,147.02,147.06,4881.0,142.1377,142.1474,141.9832,142.0218,4881.0
2017-06-06 12:00:00,147.07,147.13,147.07,147.11,3863.0,142.0315,142.0894,142.0315,142.0701,3863.0
2017-06-06 12:05:00,147.11,147.11,146.99,147.01,2604.0,142.0701,142.0701,141.9542,141.9735,2604.0
2017-06-06 12:10:00,147.03,147.06,147.0,147.04,3000.0,141.9929,142.0218,141.9639,142.0025,3000.0
2017-06-06 12:15:00,147.04,147.1,147.01,147.08,2800.0,142.0025,142.0605,141.9735,142.0411,2800.0
2017-06-06 12:20:00,147.05,147.15,147.05,147.13,2865.0,142.0122,142.1087,142.0122,142.0894,2865.0
2017-06-06 12:25:00,147.08,147.15,147.06,147.06,3749.0,142.0411,142.1087,142.0218,142.0218,3749.0
2017-06-06 12:30:00,147.05,147.07,147.03,147.04,3256.0,142.0122,142.0315,141.9929,142.0025,3256.0
2017-06-06 12:35:00,147.04,147.05,146.95,146.98,4502.0,142.0025,142.0122,141.9156,141.9446,4502.0
2017-06-06 12:40:00,146.98,147.0,146.93,146.96,3825.0,141.9446,141.9639,141.8963,141.9253,3825.0
2017-06-06 12:45:00,146.99,147.07,146.98,147.05,4024.0,141.9542,142.0315,141.9446,142.0122,4024.0
2017-06-06 12:50:00,147.06,147.12,147.06,147.09,3608.0,142.0218,142.0798,142.0218,142.0508,3608.0
2017-06-06 12:55:00,147.13,147.13,147.08,147.09,5181.0,142.0894,142.0894,142.0411,142.0508,5181.0
2017-06-06 13:00:00,147.1,147.12,147.08,147.08,2400.0,142.0605,142.0798,142.0411,142.0411,2400.0
2017-06-06 13:05:00,147.1,147.12,147.09,147.1,1300.0,142.0605,142.0798,142.0508,142.0605,1300.0
2017-06-06 13:10:00,147.1,147.1,146.93,146.93,3395.0,142.0605,142.0605,141.8963,141.8963,3395.0
2017-06-06 13:15:00,146.9,146.98,146.9,146.98,1900.0,141.8673,141.9446,141.8673,141.9446,1900.0
2017-06-06 13:20:00,146.99,147.0,146.8,146.8,3901.0,141.9542,141.9639,141.7707,141.7707,3901.0
2017-06-06 13:25:00,146.81,146.89,146.81,146.89,1800.0,141.7804,141.8577,141.7804,141.8577,1800.0
2017-06-06 13:30:00,146.9,146.95,146.89,146.89,4012.0,141.8673,141.9156,141.8577,141.8577,4012.0
2017-06-06 13:35:00,146.91,147.01,146.91,146.97,2700.0,141.877,141.9735,141.877,141.9349,2700.0
2017-06-06 13:40:00,146.97,147.0,146.96,146.99,2400.0,141.9349,141.9639,141.9253,141.9542,2400.0
2017-06-06 13:45:00,146.97,147.04,146.97,147.02,2300.0,141.9349,142.0025,141.9349,141.9832,2300.0
2017-06-06 13:50:00,147.04,147.06,147.02,147.05,2195.0,142.0025,142.0218,141.9832,142.0122,2195.0
2017-06-06 13:55:00,147.02,147.1,147.02,147.1,2700.0,141.9832,142.0605,141.9832,142.0605,2700.0
2017-06-06 14:00:00,147.11,147.15,147.05,147.14,3800.0,142.0701,142.1087,142.0122,142.0991,3800.0
2017-06-06 14:05:00,147.14,147.18,147.11,147.18,4325.0,142.0991,142.1377,142.0701,142.1377,4325.0
2017-06-06 14:10:00,147.17,147.18,147.16,147.17,1600.0,142.1281,142.1377,142.1184,142.1281,1600.0
2017-06-06 14:15:00,147.18,147.19,147.13,147.17,9830.0,142.1377,142.1474,142.0894,142.1281,9830.0
2017-06-06 14:20:00,147.16,147.24,147.16,147.22,4057.0,142.1184,142.1957,142.1184,142.1763,4057.0
2017-06-06 14:25:00,147.2,147.25,147.18,147.25,2778.0,142.157,142.2053,142.1377,142.2053,2778.0
2017-06-06 14:30:00,147.23,147.34,147.23,147.32,4885.0,142.186,142.2922,142.186,142.2729,4885.0
2017-06-06 14:35:00,147.32,147.42,147.32,147.38,6594.0,142.2729,142.3695,142.2729,142.3309,6594.0
2017-06-06 14:40:00,147.4,147.52,147.4,147.52,11586.0,142.3502,142.4661,142.3502,142.4661,11586.0
2017-06-06 14:45:00,147.52,147.61,147.5,147.59,11778.0,142.4661,142.553,142.4468,142.5337,11778.0
2017-06-06 14:50:00,147.6,147.8,147.58,147.76,26712.0,142.5433,142.7365,142.524,142.6978,26712.0
2017-06-06 14:55:00,147.76,147.83,147.65,147.65,11501.0,142.6978,142.7655,142.5916,142.5916,11501.0
2017-06-06 15:00:00,147.67,147.71,147.6,147.64,13889.0,142.6109,142.6496,142.5433,142.582,13889.0
2017-06-06 15:05:00,147.64,147.64,147.52,147.52,35168.0,142.582,142.582,142.4661,142.4661,35168.0
2017-06-06 15:10:00,147.52,147.66,147.52,147.58,24114.0,142.4661,142.6013,142.4661,142.524,24114.0
2017-06-06 15:15:00,147.61,147.75,147.49,147.5,71519.0,142.553,142.6882,142.4371,142.4468,71519.0
2017-06-06 15:20:00,147.49,147.52,147.07,147.2,14612.0,142.4371,142.4661,142.0315,142.157,14612.0
2017-06-06 15:25:00,147.19,147.26,147.04,147.08,21238.0,142.1474,142.215,142.0025,142.0411,21238.0
2017-06-06 15:30:00,147.05,147.1,146.91,146.93,20195.0,142.0122,142.0605,141.877,141.8963,20195.0
2017-06-06 15:35:00,146.87,147.04,146.81,147.02,17447.0,141.8383,142.0025,141.7804,141.9832,17447.0
2017-06-06 15:40:00,147.0,147.01,146.87,146.89,13540.0,141.9639,141.9735,141.8383,141.8577,13540.0
2017-06-06 15:45:00,146.89,146.96,146.8,146.8,13656.0,141.8577,141.9253,141.7707,141.7707,13656.0
2017-06-06 15:50:00,146.81,146.95,146.77,146.8,19288.0,141.7804,141.9156,141.7418,141.7707,19288.0
2017-06-06 15:55:00,146.82,146.95,146.8,146.87,30135.0,141.7901,141.9156,141.7707,141.8383,30135.0
2017-06-07 09:30:00,147.31,147.31,146.28,146.36,14904.0,142.2633,142.2633,141.2686,141.3458,14904.0
2017-06-07 09:35:00,146.5,147.22,146.48,147.16,12821.0,141.481,142.1763,141.4617,142.1184,12821.0
2017-06-07 09:40:00,147.19,147.25,147.06,147.06,11200.0,142.1474,142.2053,142.0218,142.0218,11200.0
2017-06-07 09:45:00,147.12,147.2,146.61,146.62,10516.0,142.0798,142.157,141.5872,141.5969,10516.0
2017-06-07 09:50:00,146.58,146.68,146.29,146.67,6131.0,141.5583,141.6548,141.2782,141.6452,6131.0
2017-06-07 09:55:00,146.8,146.92,146.65,146.66,2100.0,141.7707,141.8866,141.6259,141.6355,2100.0
2017-06-07 10:00:00,146.79,146.86,146.79,146.79,2300.0,141.7611,141.8287,141.7611,141.7611,2300.0
2017-06-07 10:05:00,146.76,146.92,146.73,146.81,7556.0,141.7321,141.8866,141.7031,141.7804,7556.0
2017-06-07 10:10:00,146.79,146.88,146.77,146.79,3002.0,141.7611,141.848,141.7418,141.7611,3002.0
2017-06-07 10:15:00,146.84,146.91,146.82,146.89,3200.0,141.8094,141.877,141.7901,141.8577,3200.0
2017-06-07 10:20:00,146.86,146.86,146.75,146.75,2260.0,141.8287,141.8287,141.7225,141.7225,2260.0
2017-06-07 10:25:00,146.78,146.8,146.7,146.71,4897.0,141.7514,141.7707,141.6742,141.6838,4897.0
2017-06-07 10:30:00,146.68,146.74,146.59,146.67,7271.0,141.6548,141.7128,141.5679,141.6452,7271.0
2017-06-07 10:35:00,146.69,146.69,146.54,146.59,6552.0,141.6645,141.6645,141.5196,141.5679,6552.0
2017-06-07 10:40:00,146.57,146.6,146.33,146.5,2900.0,141.5486,141.5776,141.3168,141.481,2900.0
2017-06-07 10:45:00,146.5,146.69,146.49,146.63,3503.0,141.481,141.6645,141.4714,141.6066,3503.0
2017-06-07 10:50:00,146.62,146.68,146.58,146.68,1600.0,141.5969,141.6548,141.5583,141.6548,1600.0
2017-06-07 10:55:00,146.71,146.76,146.67,146.72,1874.0,141.6838,141.7321,141.6452,141.6935,1874.0
2017-06-07 11:00:00,146.75,146.84,146.75,146.84,1400.0,141.7225,141.8094,141.7225,141.8094,1400.0
2017-06-07 11:05:00,146.8,146.8,146.75,146.78,1100.0,141.7707,141.7707,141.7225,141.7514,1100.0
2017-06-07 11:10:00,146.8,146.89,146.73,146.82,3200.0,141.7707,141.8577,141.7031,141.7901,3200.0
2017-06-07 11:15:00,146.82,146.85,146.76,146.76,2026.0,141.7901,141.819,141.7321,141.7321,2026.0
2017-06-07 11:20:00,146.75,146.79,146.69,146.76,1700.0,141.7225,141.7611,141.6645,141.7321,1700.0
2017-06-07 11:25:00,146.74,146.74,146.61,146.66,1700.0,141.7128,141.7128,141.5872,141.6355,1700.0
2017-06-07 11:30:00,146.63,146.79,146.62,146.79,2250.0,141.6066,141.7611,141.5969,141.7611,2250.0
2017-06-07 11:35:00,146.78,146.88,146.74,146.74,2700.0,141.7514,141.848,141.7128,141.7128,2700.0
2017-06-07 11:40:00,146.72,146.78,146.72,146.77,400.0,141.6935,141.7514,141.6935,141.7418,400.0
2017-06-07 11:45:00,146.76,146.78,146.72,146.78,1100.0,141.7321,141.7514,141.6935,141.7514,1100.0
2017-06-07 11:50:00,146.76,146.82,146.67,146.69,5703.0,141.7321,141.7901,141.6452,141.6645,5703.0
2017-06-07 11:55:00,146.74,146.79,146.72,146.78,1278.0,141.7128,141.7611,141.6935,141.7514,1278.0
2017-06-07 12:00:00,146.77,146.77,146.67,146.75,5000.0,141.7418,141.7418,141.6452,141.7225,5000.0
2017-06-07 12:05:00,146.74,146.74,146.51,146.56,3200.0,141.7128,141.7128,141.4907,141.539,3200.0
2017-06-07 12:10:00,146.52,146.55,146.5,146.5,829.0,141.5003,141.5293,141.481,141.481,829.0
2017-06-07 12:15:00,146.49,146.53,146.24,146.28,4800.0,141.4714,141.51,141.2299,141.2686,4800.0
2017-06-07 12:20:00,146.28,146.31,146.1,146.1,12206.0,141.2686,141.2975,141.0947,141.0947,12206.0
2017-06-07 12:25:00,146.16,146.17,146.06,146.12,16706.0,141.1527,141.1623,141.0561,141.114,16706.0
2017-06-07 12:30:00,146.09,146.36,146.07,146.34,13304.0,141.0851,141.3458,141.0657,141.3265,13304.0
2017-06-07 12:35:00,146.32,146.46,146.32,146.4,12953.0,141.3072,141.4424,141.3072,141.3844,12953.0
2017-06-07 12:40:00,146.41,146.43,146.27,146.39,13333.0,141.3941,141.4134,141.2589,141.3748,13333.0
2017-06-07 12:45:00,146.36,146.36,146.08,146.11,7579.0,141.3458,141.3458,141.0754,141.1044,7579.0
2017-06-07 12:50:00,146.12,146.12,145.9,146.04,6928.0,141.114,141.114,140.9016,141.0368,6928.0
2017-06-07 12:55:00,146.07,146.16,146.03,146.14,4221.0,141.0657,141.1527,141.0271,141.1333,4221.0
2017-06-07 13:00:00,146.12,146.22,146.06,146.18,3600.0,141.114,141.2106,141.0561,141.172,3600.0
2017-06-07 13:05:00,146.18,146.22,146.11,146.16,6276.0,141.172,141.2106,141.1044,141.1527,6276.0
2017-06-07 13:10:00,146.19,146.29,146.19,146.21,1400.0,141.1816,141.2782,141.1816,141.201,1400.0
2017-06-07 13:15:00,146.21,146.23,146.17,146.17,2562.0,141.201,141.2203,141.1623,141.1623,2562.0
2017-06-07 13:20:00,146.14,146.3,146.09,146.3,3723.0,141.1333,141.2879,141.0851,141.2879,3723.0
2017-06-07 13:25:00,146.26,146.28,146.23,146.24,4118.0,141.2492,141.2686,141.2203,141.2299,4118.0
2017-06-07 13:30:00,146.26,146.28,146.24,146.26,3015.0,141.2492,141.2686,141.2299,141.2492,3015.0
2017-06-07 13:35:00,146.26,146.31,146.22,146.23,3748.0,141.2492,141.2975,141.2106,141.2203,3748.0
2017-06-07 13:40:00,146.23,146.23,146.14,146.17,5300.0,141.2203,141.2203,141.1333,141.1623,5300.0
2017-06-07 13:45:00,146.17,146.25,146.16,146.25,2700.0,141.1623,141.2396,141.1527,141.2396,2700.0
2017-06-07 13:50:00,146.23,146.29,146.2,146.24,4221.0,141.2203,141.2782,141.1913,141.2299,4221.0
2017-06-07 13:55:00,146.28,146.44,146.28,146.42,7496.0,141.2686,141.4231,141.2686,141.4038,7496.0
2017-06-07 14:00:00,146.45,146.54,146.4,146.53,4704.0,141.4327,141.5196,141.3844,141.51,4704.0
2017-06-07 14:05:00,146.48,146.59,146.48,146.51,11391.0,141.4617,141.5679,141.4617,141.4907,11391.0
2017-06-07 14:10:00,146.51,146.55,146.45,146.46,10040.0,141.4907,141.5293,141.4327,141.4424,10040.0
2017-06-07 14:15:00,146.44,146.49,146.34,146.35,6899.0,141.4231,141.4714,141.3265,141.3362,6899.0
2017-06-07 14:20:00,146.34,146.39,146.22,146.36,5201.0,141.3265,141.3748,141.2106,141.3458,5201.0
2017-06-07 14:25:00,146.38,146.39,146.25,146.27,7710.0,141.3651,141.3748,141.2396,141.2589,7710.0
2017-06-07 14:30:00,146.27,146.41,146.24,146.34,5526.0,141.2589,141.3941,141.2299,141.3265,5526.0
2017-06-07 14:35:00,146.3,146.33,146.18,146.18,4101.0,141.2879,141.3168,141.172,141.172,4101.0
2017-06-07 14:40:00,146.19,146.21,146.15,146.19,12100.0,141.1816,141.201,141.143,141.1816,12100.0
2017-06-07 14:45:00,146.21,146.26,146.13,146.18,9724.0,141.201,141.2492,141.1237,141.172,9724.0
2017-06-07 14:50:00,146.2,146.26,146.15,146.19,13696.0,141.1913,141.2492,141.143,141.1816,13696.0
2017-06-07 14:55:00,146.17,146.24,146.08,146.1,15842.0,141.1623,141.2299,141.0754,141.0947,15842.0
2017-06-07 15:00:00,146.07,146.2,146.04,146.04,13860.0,141.0657,141.1913,141.0368,141.0368,13860.0
2017-06-07 15:05:00,146.04,146.11,146.0,146.01,16625.0,141.0368,141.1044,140.9981,141.0078,16625.0
2017-06-07 15:10:00,146.03,146.03,145.95,145.97,4144.0,141.0271,141.0271,140.9499,140.9692,4144.0
2017-06-07 15:15:00,145.99,146.06,145.87,145.9,13430.0,140.9885,141.0561,140.8726,140.9016,13430.0
2017-06-07 15:20:00,145.91,145.95,145.88,145.9,7219.0,140.9112,140.9499,140.8823,140.9016,7219.0
2017-06-07 15:25:00,145.92,146.05,145.91,146.01,10329.0,140.9209,141.0464,140.9112,141.0078,10329.0
2017-06-07 15:30:00,146.01,146.25,146.01,146.11,18499.0,141.0078,141.2396,141.0078,141.1044,18499.0
2017-06-07 15:35:00,146.11,146.12,146.0,146.02,15085.0,141.1044,141.114,140.9981,141.0175,15085.0
2017-06-07 15:40:00,146.03,146.21,145.97,146.21,13100.0,141.0271,141.201,140.9692,141.201,13100.0
2017-06-07 15:45:00,146.2,146.22,146.02,146.02,28275.0,141.1913,141.2106,141.0175,141.0175,28275.0
2017-06-07 15:50:00,146.03,146.25,146.02,146.25,41745.0,141.0271,141.2396,141.0175,141.2396,41745.0
2017-06-07 15:55:00,146.24,146.43,146.21,146.36,66337.0,141.2299,141.4134,141.201,141.3458,66337.0
2017-06-08 09:30:00,147.15,147.5,146.78,146.78,16273.0,142.1087,142.4468,141.7514,141.7514,16273.0
2017-06-08 09:35:00,146.75,146.75,146.0,146.03,29683.0,141.7225,141.7225,140.9981,141.0271,29683.0
2017-06-08 09:40:00,146.11,146.73,146.02,146.24,23715.0,141.1044,141.7031,141.0175,141.2299,23715.0
2017-06-08 09:45:00,146.28,146.34,145.95,146.3,22726.0,141.2686,141.3265,140.9499,141.2879,22726.0
2017-06-08 09:50:00,146.33,146.44,146.03,146.34,9900.0,141.3168,141.4231,141.0271,141.3265,9900.0
2017-06-08 09:55:00,146.42,146.52,146.26,146.29,3143.0,141.4038,141.5003,141.2492,141.2782,3143.0
2017-06-08 10:00:00,146.21,146.55,146.21,146.24,17906.0,141.201,141.5293,141.201,141.2299,17906.0
2017-06-08 10:05:00,146.25,146.48,146.14,146.36,34515.0,141.2396,141.4617,141.1333,141.3458,34515.0
2017-06-08 10:10:00,146.31,146.68,146.29,146.35,37325.0,141.2975,141.6548,141.2782,141.3362,37325.0
2017-06-08 10:15:00,146.35,146.46,146.15,146.3,23498.0,141.3362,141.4424,141.143,141.2879,23498.0
2017-06-08 10:20:00,146.23,146.42,146.12,146.27,20684.0,141.2203,141.4038,141.114,141.2589,20684.0
2017-06-08 10:25:00,146.25,146.42,146.12,146.42,4773.0,141.2396,141.4038,141.114,141.4038,4773.0
2017-06-08 10:30:00,146.41,146.87,146.22,146.87,17850.0,141.3941,141.8383,141.2106,141.8383,17850.0
2017-06-08 10:35:00,146.83,146.83,146.33,146.59,14122.0,141.7997,141.7997,141.3168,141.5679,14122.0
2017-06-08 10:40:00,146.63,146.8,146.39,146.8,15742.0,141.6066,141.7707,141.3748,141.7707,15742.0
2017-06-08 10:45:00,146.79,146.95,146.79,146.95,5424.0,141.7611,141.9156,141.7611,141.9156,5424.0
2017-06-08 10:50:00,146.98,147.01,146.85,146.95,20901.0,141.9446,141.9735,141.819,141.9156,20901.0
2017-06-08 10:55:00,146.93,146.94,146.7,146.94,6312.0,141.8963,141.9059,141.6742,141.9059,6312.0
2017-06-08 11:00:00,147.0,147.51,146.98,147.45,20217.0,141.9639,142.4564,141.9446,142.3985,20217.0
2017-06-08 11:05:00,147.38,147.66,147.38,147.66,2900.0,142.3309,142.6013,142.3309,142.6013,2900.0
2017-06-08 11:10:00,147.6,147.72,147.49,147.53,8525.0,142.5433,142.6592,142.4371,142.4757,8525.0
2017-06-08 11:15:00,147.56,147.9,147.56,147.83,14460.0,142.5047,142.8331,142.5047,142.7655,14460.0
2017-06-08 11:20:00,147.86,147.89,147.7,147.78,9318.0,142.7944,142.8234,142.6399,142.7172,9318.0
2017-06-08 11:25:00,147.75,147.75,147.46,147.63,14355.0,142.6882,142.6882,142.4081,142.5723,14355.0
2017-06-08 11:30:00,147.64,147.83,147.5,147.82,11947.0,142.582,142.7655,142.4468,142.7558,11947.0
2017-06-08 11:35:00,147.84,147.88,147.73,147.78,11647.0,142.7751,142.8137,142.6689,142.7172,11647.0
2017-06-08 11:40:00,147.79,147.94,147.74,147.94,11373.0,142.7268,142.8717,142.6785,142.8717,11373.0
2017-06-08 11:45:00,147.89,147.89,147.75,147.75,10023.0,142.8234,142.8234,142.6882,142.6882,10023.0
2017-06-08 11:50:00,147.78,147.83,147.72,147.78,5133.0,142.7172,142.7655,142.6592,142.7172,5133.0
2017-06-08 11:55:00,147.74,147.74,147.59,147.63,2850.0,142.6785,142.6785,142.5337,142.5723,2850.0
2017-06-08 12:00:00,147.68,147.69,147.5,147.56,4562.0,142.6206,142.6302,142.4468,142.5047,4562.0
2017-06-08 12:05:00,147.51,147.62,147.51,147.55,2242.0,142.4564,142.5626,142.4564,142.495,2242.0
2017-06-08 12:10:00,147.55,147.7,147.55,147.62,9794.0,142.495,142.6399,142.495,142.5626,9794.0
2017-06-08 12:15:00,147.66,147.8,147.66,147.73,13211.0,142.6013,142.7365,142.6013,142.6689,13211.0
2017-06-08 12:20:00,147.75,147.78,147.54,147.58,5570.0,142.6882,142.7172,142.4854,142.524,5570.0
2017-06-08 12:25:00,147.54,147.63,147.46,147.48,3300.0,142.4854,142.5723,142.4081,142.4274,3300.0
2017-06-08 12:30:00,147.43,147.49,147.35,147.49,7500.0,142.3792,142.4371,142.3019,142.4371,7500.0
2017-06-08 12:35:00,147.5,147.55,147.45,147.51,5262.0,142.4468,142.495,142.3985,142.4564,5262.0
2017-06-08 12:40:00,147.5,147.57,147.49,147.52,3751.0,142.4468,142.5144,142.4371,142.4661,3751.0
2017-06-08 12:45:00,147.55,147.56,147.47,147.55,2200.0,142.495,142.5047,142.4178,142.495,2200.0
2017-06-08 12:50:00,147.55,147.58,147.48,147.53,4897.0,142.495,142.524,142.4274,142.4757,4897.0
2017-06-08 12:55:00,147.53,147.66,147.39,147.61,23884.0,142.4757,142.6013,142.3405,142.553,23884.0
2017-06-08 13:00:00,147.66,147.8,147.64,147.73,6100.0,142.6013,142.7365,142.582,142.6689,6100.0
2017-06-08 13:05:00,147.75,147.86,147.66,147.83,9199.0,142.6882,142.7944,142.6013,142.7655,9199.0
2017-06-08 13:10:00,147.81,147.84,147.61,147.62,5458.0,142.7461,142.7751,142.553,142.5626,5458.0
2017-06-08 13:15:00,147.66,147.79,147.62,147.79,5365.0,142.6013,142.7268,142.5626,142.7268,5365.0
2017-06-08 13:20:00,147.73,147.85,147.64,147.85,2449.0,142.6689,142.7848,142.582,142.7848,2449.0
2017-06-08 13:25:00,147.82,147.86,147.73,147.77,6100.0,142.7558,142.7944,142.6689,142.7075,6100.0
2017-06-08 13:30:00,147.78,148.25,147.75,148.24,20227.0,142.7172,143.1711,142.6882,143.1614,20227.0
2017-06-08 13:35:00,148.24,148.38,148.18,148.29,25998.0,143.1614,143.2966,143.1035,143.2097,25998.0
2017-06-08 13:40:00,148.23,148.55,148.18,148.51,11391.0,143.1517,143.4608,143.1035,143.4222,11391.0
2017-06-08 13:45:00,148.5,148.59,148.36,148.46,17980.0,143.4125,143.4994,143.2773,143.3739,17980.0
2017-06-08 13:50:00,148.47,148.49,148.19,148.22,8126.0,143.3835,143.4028,143.1131,143.1421,8126.0
2017-06-08 13:55:00,148.22,148.38,148.14,148.16,9013.0,143.1421,143.2966,143.0648,143.0841,9013.0
2017-06-08 14:00:00,148.15,148.2,148.06,148.06,17867.0,143.0745,143.1228,142.9876,142.9876,17867.0
2017-06-08 14:05:00,148.11,148.16,147.95,148.14,8528.0,143.0359,143.0841,142.8813,143.0648,8528.0
2017-06-08 14:10:00,148.2,148.24,148.06,148.09,5345.0,143.1228,143.1614,142.9876,143.0165,5345.0
2017-06-08 14:15:00,147.95,148.18,147.95,148.18,6816.0,142.8813,143.1035,142.8813,143.1035,6816.0
2017-06-08 14:20:00,148.15,148.15,148.02,148.02,4066.0,143.0745,143.0745,142.9489,142.9489,4066.0
2017-06-08 14:25:00,148.03,148.05,147.81,147.82,41540.0,142.9586,142.9779,142.7461,142.7558,41540.0
2017-06-08 14:30:00,147.81,148.1,147.77,148.1,18058.0,142.7461,143.0262,142.7075,143.0262,18058.0
2017-06-08 14:35:00,148.11,148.22,148.0,148.12,26312.0,143.0359,143.1421,142.9296,143.0455,26312.0
2017-06-08 14:40:00,148.17,148.29,148.16,148.23,8092.0,143.0938,143.2097,143.0841,143.1517,8092.0
2017-06-08 14:45:00,148.19,148.19,148.06,148.11,7770.0,143.1131,143.1131,142.9876,143.0359,7770.0
2017-06-08 14:50:00,148.13,148.19,148.01,148.07,11781.0,143.0552,143.1131,142.9393,142.9972,11781.0
2017-06-08 14:55:00,148.09,148.19,148.06,148.17,8642.0,143.0165,143.1131,142.9876,143.0938,8642.0
2017-06-08 15:00:00,148.19,148.35,148.15,148.35,14429.0,143.1131,143.2676,143.0745,143.2676,14429.0
2017-06-08 15:05:00,148.35,148.36,148.21,148.28,11773.0,143.2676,143.2773,143.1324,143.2,11773.0
2017-06-08 15:10:00,148.26,148.36,148.22,148.26,8988.0,143.1807,143.2773,143.1421,143.1807,8988.0
2017-06-08 15:15:00,148.29,148.36,148.27,148.32,9269.0,143.2097,143.2773,143.1904,143.2387,9269.0
2017-06-08 15:20:00,148.34,148.41,148.25,148.41,16210.0,143.258,143.3256,143.1711,143.3256,16210.0
2017-06-08 15:25:00,148.36,148.57,148.36,148.53,14508.0,143.2773,143.4801,143.2773,143.4415,14508.0
2017-06-08 15:30:00,148.55,148.66,148.42,148.66,17272.0,143.4608,143.567,143.3352,143.567,17272.0
2017-06-08 15:35:00,148.65,148.76,148.55,148.71,18294.0,143.5574,143.6636,143.4608,143.6153,18294.0
2017-06-08 15:40:00,148.71,148.96,148.7,148.84,28453.0,143.6153,143.8567,143.6056,143.7408,28453.0
2017-06-08 15:45:00,148.83,149.1,148.83,148.99,61066.0,143.7312,143.9919,143.7312,143.8857,61066.0
2017-06-08 15:50:00,149.02,149.24,149.02,149.15,58991.0,143.9147,144.1271,143.9147,144.0402,58991.0
2017-06-08 15:55:00,149.13,149.34,149.02,149.22,101488.0,144.0209,144.2237,143.9147,144.1078,101488.0
2017-06-09 09:30:00,149.09,149.82,149.09,149.63,41861.0,143.9823,144.6873,143.9823,144.5038,41861.0
2017-06-09 09:35:00,149.46,149.8,149.4,149.63,16966.0,144.3396,144.668,144.2817,144.5038,16966.0
2017-06-09 09:40:00,149.71,149.89,149.53,149.74,66810.0,144.581,144.7549,144.4072,144.61,66810.0
2017-06-09 09:45:00,149.82,149.82,149.22,149.32,56933.0,144.6873,144.6873,144.1078,144.2044,56933.0
2017-06-09 09:50:00,149.31,149.42,149.03,149.2,41287.0,144.1947,144.301,143.9243,144.0885,41287.0
2017-06-09 09:55:00,149.2,149.35,149.14,149.35,9470.0,144.0885,144.2334,144.0306,144.2334,9470.0
2017-06-09 10:00:00,149.43,150.0,149.43,150.0,46798.0,144.3106,144.8611,144.3106,144.8611,46798.0
2017-06-09 10:05:00,149.99,150.39,149.98,150.27,41692.0,144.8515,145.2377,144.8418,145.1219,41692.0
2017-06-09 10:10:00,150.29,150.38,149.97,149.99,15571.0,145.1412,145.2281,144.8321,144.8515,15571.0
2017-06-09 10:15:00,150.0,150.62,149.86,150.54,28526.0,144.8611,145.4599,144.7259,145.3826,28526.0
2017-06-09 10:20:00,150.52,150.52,149.97,149.97,29791.0,145.3633,145.3633,144.8321,144.8321,29791.0
2017-06-09 10:25:00,149.97,150.07,149.75,149.84,14699.0,144.8321,144.9287,144.6197,144.7066,14699.0
2017-06-09 10:30:00,149.86,149.94,149.57,149.59,28467.0,144.7259,144.8032,144.4458,144.4652,28467.0
2017-06-09 10:35:00,149.51,149.57,149.37,149.57,5299.0,144.3879,144.4458,144.2527,144.4458,5299.0
2017-06-09 10:40:00,149.55,149.73,149.54,149.66,5612.0,144.4265,144.6004,144.4169,144.5328,5612.0
2017-06-09 10:45:00,149.63,149.66,149.53,149.64,6300.0,144.5038,144.5328,144.4072,144.5134,6300.0
2017-06-09 10:50:00,149.61,149.65,149.45,149.59,7511.0,144.4845,144.5231,144.33,144.4652,7511.0
2017-06-09 10:55:00,149.51,149.62,149.5,149.62,3491.0,144.3879,144.4941,144.3782,144.4941,3491.0
2017-06-09 11:00:00,149.61,149.83,149.6,149.77,7610.0,144.4845,144.6969,144.4748,144.639,7610.0
2017-06-09 11:05:00,149.81,149.94,149.79,149.86,13024.0,144.6776,144.8032,144.6583,144.7259,13024.0
2017-06-09 11:10:00,149.84,149.84,149.63,149.69,5022.0,144.7066,144.7066,144.5038,144.5617,5022.0
2017-06-09 11:15:00,149.74,149.75,149.66,149.68,10708.0,144.61,144.6197,144.5328,144.5521,10708.0
2017-06-09 11:20:00,149.64,149.64,149.38,149.46,28671.0,144.5134,144.5134,144.2623,144.3396,28671.0
2017-06-09 11:25:00,149.48,149.55,149.21,149.27,31742.0,144.3589,144.4265,144.0982,144.1561,31742.0
2017-06-09 11:30:00,149.26,149.39,149.19,149.24,24725.0,144.1465,144.272,144.0789,144.1271,24725.0
2017-06-09 11:35:00,149.22,149.23,148.6,148.61,15337.0,144.1078,144.1175,143.5091,143.5187,15337.0
2017-06-09 11:40:00,148.61,149.0,148.55,149.0,13775.0,143.5187,143.8954,143.4608,143.8954,13775.0
2017-06-09 11:45:00,149.03,149.04,148.9,148.91,9700.0,143.9243,143.934,143.7988,143.8085,9700.0
2017-06-09 11:50:00,148.94,149.0,148.9,148.98,5338.0,143.8374,143.8954,143.7988,143.8761,5338.0
2017-06-09 11:55:00,148.95,149.05,148.93,148.97,7425.0,143.8471,143.9437,143.8278,143.8664,7425.0
2017-06-09 12:00:00,148.95,149.02,148.77,148.87,11800.0,143.8471,143.9147,143.6732,143.7698,11800.0
2017-06-09 12:05:00,148.84,148.87,148.75,148.78,6000.0,143.7408,143.7698,143.6539,143.6829,6000.0
2017-06-09 12:10:00,148.8,148.81,148.5,148.57,8422.0,143.7022,143.7119,143.4125,143.4801,8422.0
2017-06-09 12:15:00,148.54,148.54,148.19,148.38,13192.0,143.4511,143.4511,143.1131,143.2966,13192.0
2017-06-09 12:20:00,148.36,148.52,148.32,148.32,12700.0,143.2773,143.4318,143.2387,143.2387,12700.0
2017-06-09 12:25:00,148.36,148.36,148.03,148.08,15010.0,143.2773,143.2773,142.9586,143.0069,15010.0
2017-06-09 12:30:00,148.08,148.12,147.73,147.74,19298.0,143.0069,143.0455,142.6689,142.6785,19298.0
2017-06-09 12:35:00,147.79,147.88,147.42,147.57,21710.0,142.7268,142.8137,142.3695,142.5144,21710.0
2017-06-09 12:40:00,147.56,147.6,147.25,147.41,13357.0,142.5047,142.5433,142.2053,142.3598,13357.0
2017-06-09 12:45:00,147.38,147.53,147.27,147.37,10784.0,142.3309,142.4757,142.2246,142.3212,10784.0
2017-06-09 12:50:00,147.37,147.45,147.27,147.45,18689.0,142.3212,142.3985,142.2246,142.3985,18689.0
2017-06-09 12:55:00,147.47,147.48,147.29,147.33,17267.0,142.4178,142.4274,142.244,142.2826,17267.0
2017-06-09 13:00:00,147.3,147.32,147.16,147.22,3635.0,142.2536,142.2729,142.1184,142.1763,3635.0
2017-06-09 13:05:00,147.18,147.25,146.88,146.93,11048.0,142.1377,142.2053,141.848,141.8963,11048.0
2017-06-09 13:10:00,146.89,146.89,145.93,145.98,52120.0,141.8577,141.8577,140.9305,140.9788,52120.0
2017-06-09 13:15:00,145.99,146.05,145.19,145.2,91858.0,140.9885,141.0464,140.2159,140.2256,91858.0
2017-06-09 13:20:00,145.24,146.07,145.24,146.0,20004.0,140.2642,141.0657,140.2642,140.9981,20004.0
2017-06-09 13:25:00,145.99,146.24,145.92,146.07,11400.0,140.9885,141.2299,140.9209,141.0657,11400.0
2017-06-09 13:30:00,146.05,146.05,145.78,145.88,17147.0,141.0464,141.0464,140.7857,140.8823,17147.0
2017-06-09 13:35:00,145.85,145.85,145.16,145.3,19565.0,140.8533,140.8533,140.1869,140.3221,19565.0
2017-06-09 13:40:00,145.34,145.45,145.19,145.26,13398.0,140.3608,140.467,140.2159,140.2835,13398.0
2017-06-09 13:45:00,145.3,145.38,144.61,144.68,35699.0,140.3221,140.3994,139.6558,139.7234,35699.0
2017-06-09 13:50:00,144.7,145.11,144.6,144.64,17889.0,139.7427,140.1386,139.6461,139.6847,17889.0
2017-06-09 13:55:00,144.61,144.79,144.05,144.05,54220.0,139.6558,139.8296,139.115,139.115,54220.0
2017-06-09 14:00:00,144.01,144.67,143.92,144.5,25144.0,139.0763,139.7137,138.9894,139.5495,25144.0
2017-06-09 14:05:00,144.51,144.65,144.05,144.09,53767.0,139.5592,139.6944,139.115,139.1536,53767.0
2017-06-09 14:10:00,144.12,144.29,144.03,144.22,31888.0,139.1826,139.3467,139.0956,139.2791,31888.0
2017-06-09 14:15:00,144.22,144.56,144.2,144.21,68351.0,139.2791,139.6075,139.2598,139.2695,68351.0
2017-06-09 14:20:00,144.21,144.64,144.2,144.43,45351.0,139.2695,139.6847,139.2598,139.4819,45351.0
2017-06-09 14:25:00,144.46,145.01,144.34,144.5,47891.0,139.5109,140.0421,139.395,139.5495,47891.0
2017-06-09 14:30:00,144.51,144.67,144.26,144.41,29885.0,139.5592,139.7137,139.3178,139.4626,29885.0
2017-06-09 14:35:00,144.41,144.41,143.95,144.4,31881.0,139.4626,139.4626,139.0184,139.453,31881.0
2017-06-09 14:40:00,144.35,144.43,143.97,144.08,29482.0,139.4047,139.4819,139.0377,139.1439,29482.0
2017-06-09 14:45:00,144.07,144.12,142.36,142.36,44113.0,139.1343,139.1826,137.4828,137.4828,44113.0
2017-06-09 14:50:00,142.41,143.34,142.19,143.34,41479.0,137.5311,138.4293,137.3187,138.4293,41479.0
2017-06-09 14:55:00,143.36,143.62,143.21,143.31,23195.0,138.4486,138.6997,138.3037,138.4003,23195.0
2017-06-09 15:00:00,143.33,143.84,143.29,143.32,33152.0,138.4196,138.9121,138.381,138.41,33152.0
2017-06-09 15:05:00,143.31,143.54,143.03,143.51,41402.0,138.4003,138.6224,138.1299,138.5935,41402.0
2017-06-09 15:10:00,143.53,143.81,143.52,143.59,45372.0,138.6128,138.8832,138.6031,138.6707,45372.0
2017-06-09 15:15:00,143.63,144.12,143.51,144.01,31222.0,138.7093,139.1826,138.5935,139.0763,31222.0
2017-06-09 15:20:00,143.97,144.35,143.73,144.33,16514.0,139.0377,139.4047,138.8059,139.3854,16514.0
2017-06-09 15:25:00,144.31,144.31,143.83,144.23,11947.0,139.366,139.366,138.9025,139.2888,11947.0
2017-06-09 15:30:00,144.25,144.25,143.51,143.7,34837.0,139.3081,139.3081,138.5935,138.7769,34837.0
2017-06-09 15:35:00,143.72,143.87,143.46,143.46,27301.0,138.7963,138.9411,138.5452,138.5452,27301.0
2017-06-09 15:40:00,143.44,143.57,143.0,143.17,35555.0,138.5258,138.6514,138.1009,138.2651,35555.0
2017-06-09 15:45:00,143.16,143.29,142.79,142.96,44055.0,138.2554,138.381,137.8981,138.0623,44055.0
2017-06-09 15:50:00,142.94,143.59,142.94,143.52,68611.0,138.043,138.6707,138.043,138.6031,68611.0
2017-06-09 15:55:00,143.52,143.67,143.4,143.59,104339.0,138.6031,138.748,138.4872,138.6707,104339.0
2017-06-12 09:30:00,142.15,144.35,141.55,144.32,141967.0,137.28,139.4047,136.7006,139.3757,141967.0
2017-06-12 09:35:00,144.1,145.07,143.52,144.23,138213.0,139.1632,140.1,138.6031,139.2888,138213.0
2017-06-12 09:40:00,144.23,144.6,142.53,142.57,117615.0,139.2888,139.6461,137.647,137.6857,117615.0
2017-06-12 09:45:00,142.57,143.44,142.0,143.01,125252.0,137.6857,138.5258,137.1352,138.1106,125252.0
2017-06-12 09:50:00,143.02,143.28,142.36,143.19,44275.0,138.1202,138.3713,137.4828,138.2844,44275.0
2017-06-12 09:55:00,143.24,143.73,143.04,143.59,29325.0,138.3327,138.8059,138.1396,138.6707,29325.0
2017-06-12 10:00:00,143.51,143.75,143.09,143.67,56969.0,138.5935,138.8252,138.1878,138.748,56969.0
2017-06-12 10:05:00,143.67,143.74,142.53,142.58,19125.0,138.748,138.8156,137.647,137.6953,19125.0
2017-06-12 10:10:00,142.59,143.51,142.58,143.31,29463.0,137.705,138.5935,137.6953,138.4003,29463.0
2017-06-12 10:15:00,143.34,143.93,143.08,143.81,17134.0,138.4293,138.9991,138.1782,138.8832,17134.0
2017-06-12 10:20:00,143.78,144.05,143.63,143.89,14828.0,138.8542,139.115,138.7093,138.9604,14828.0
2017-06-12 10:25:00,143.9,143.99,143.15,143.15,28399.0,138.9701,139.057,138.2458,138.2458,28399.0
2017-06-12 10:30:00,143.11,143.38,142.89,143.36,25305.0,138.2072,138.4679,137.9947,138.4486,25305.0
2017-06-12 10:35:00,143.28,143.83,143.28,143.44,19752.0,138.3713,138.9025,138.3713,138.5258,19752.0
2017-06-12 10:40:00,143.5,144.56,143.5,144.56,19202.0,138.5838,139.6075,138.5838,139.6075,19202.0
2017-06-12 10:45:00,144.45,144.6,144.3,144.41,14178.0,139.5012,139.6461,139.3564,139.4626,14178.0
2017-06-12 10:50:00,144.4,144.69,144.2,144.34,26229.0,139.453,139.733,139.2598,139.395,26229.0
2017-06-12 10:55:00,144.33,144.41,144.03,144.17,22734.0,139.3854,139.4626,139.0956,139.2308,22734.0
2017-06-12 11:00:00,144.13,144.42,144.01,144.24,26487.0,139.1922,139.4723,139.0763,139.2984,26487.0
2017-06-12 11:05:00,144.17,144.29,144.01,144.01,22561.0,139.2308,139.3467,139.0763,139.0763,22561.0
2017-06-12 11:10:00,144.01,144.97,144.0,144.97,29978.0,139.0763,140.0034,139.0667,140.0034,29978.0
2017-06-12 11:15:00,144.95,145.23,144.77,145.11,15644.0,139.9841,140.2545,139.8103,140.1386,15644.0
2017-06-12 11:20:00,145.2,145.33,144.97,145.07,15776.0,140.2256,140.3511,140.0034,140.1,15776.0
2017-06-12 11:25:00,145.16,145.35,144.85,144.89,22752.0,140.1869,140.3704,139.8875,139.9262,22752.0
2017-06-12 11:30:00,144.77,145.11,144.77,145.0,9500.0,139.8103,140.1386,139.8103,140.0324,9500.0
2017-06-12 11:35:00,145.05,145.44,145.05,145.33,11833.0,140.0807,140.4573,140.0807,140.3511,11833.0
2017-06-12 11:40:00,145.27,145.27,144.44,144.56,19486.0,140.2932,140.2932,139.4916,139.6075,19486.0
2017-06-12 11:45:00,144.57,144.71,144.28,144.3,10437.0,139.6171,139.7523,139.3371,139.3564,10437.0
2017-06-12 11:50:00,144.28,144.3,144.0,144.14,11835.0,139.3371,139.3564,139.0667,139.2019,11835.0
2017-06-12 11:55:00,144.13,144.39,143.93,144.37,7642.0,139.1922,139.4433,138.9991,139.424,7642.0
2017-06-12 12:00:00,144.36,144.42,144.1,144.1,8000.0,139.4143,139.4723,139.1632,139.1632,8000.0
2017-06-12 12:05:00,144.08,144.2,143.95,144.04,8778.0,139.1439,139.2598,139.0184,139.1053,8778.0
2017-06-12 12:10:00,144.08,144.24,144.03,144.18,10600.0,139.1439,139.2984,139.0956,139.2405,10600.0
2017-06-12 12:15:00,144.18,144.26,143.97,144.2,9365.0,139.2405,139.3178,139.0377,139.2598,9365.0
2017-06-12 12:20:00,144.22,144.5,143.6,143.65,17609.0,139.2791,139.5495,138.6804,138.7287,17609.0
2017-06-12 12:25:00,143.68,144.0,143.64,143.79,19220.0,138.7576,139.0667,138.719,138.8639,19220.0
2017-06-12 12:30:00,143.83,143.84,143.6,143.6,9047.0,138.9025,138.9121,138.6804,138.6804,9047.0
2017-06-12 12:35:00,143.58,143.63,143.31,143.46,11011.0,138.6611,138.7093,138.4003,138.5452,11011.0
2017-06-12 12:40:00,143.45,143.51,143.29,143.45,29932.0,138.5355,138.5935,138.381,138.5355,29932.0
2017-06-12 12:45:00,143.46,143.6,142.85,143.25,54835.0,138.5452,138.6804,137.9561,138.3424,54835.0
2017-06-12 12:50:00,143.29,143.36,142.91,142.93,17493.0,138.381,138.4486,138.014,138.0333,17493.0
2017-06-12 12:55:00,142.92,142.94,142.56,142.59,26397.0,138.0237,138.043,137.676,137.705,26397.0
2017-06-12 13:00:00,142.64,143.06,142.53,142.67,13335.0,137.7533,138.1589,137.647,137.7822,13335.0
2017-06-12 13:05:00,142.73,143.05,142.69,142.85,13573.0,137.8402,138.1492,137.8015,137.9561,13573.0
2017-06-12 13:10:00,142.85,143.16,142.73,143.13,17228.0,137.9561,138.2554,137.8402,138.2265,17228.0
2017-06-12 13:15:00,143.13,143.13,142.86,142.88,6931.0,138.2265,138.2265,137.9657,137.985,6931.0
2017-06-12 13:20:00,142.97,143.27,142.94,142.94,6314.0,138.072,138.3617,138.043,138.043,6314.0
2017-06-12 13:25:00,142.99,143.21,142.84,142.89,15851.0,138.0913,138.3037,137.9464,137.9947,15851.0
2017-06-12 13:30:00,143.09,143.23,142.56,142.6,24578.0,138.1878,138.323,137.676,137.7146,24578.0
2017-06-12 13:35:00,142.6,142.78,142.53,142.53,12695.0,137.7146,137.8885,137.647,137.647,12695.0
2017-06-12 13:40:00,142.64,142.78,142.56,142.78,5929.0,137.7533,137.8885,137.676,137.8885,5929.0
2017-06-12 13:45:00,142.73,142.77,142.6,142.6,6707.0,137.8402,137.8788,137.7146,137.7146,6707.0
2017-06-12 13:50:00,142.64,142.99,142.6,142.61,15990.0,137.7533,138.0913,137.7146,137.7243,15990.0
2017-06-12 13:55:00,142.6,142.62,142.02,142.02,37473.0,137.7146,137.7339,137.1545,137.1545,37473.0
2017-06-12 14:00:00,142.03,142.58,142.02,142.33,12194.0,137.1642,137.6953,137.1545,137.4539,12194.0
2017-06-12 14:05:00,142.28,142.69,142.27,142.58,17420.0,137.4056,137.8015,137.3959,137.6953,17420.0
2017-06-12 14:10:00,142.56,142.74,142.38,142.54,11428.0,137.676,137.8498,137.5022,137.6567,11428.0
2017-06-12 14:15:00,142.48,142.76,142.46,142.75,7920.0,137.5987,137.8691,137.5794,137.8595,7920.0
2017-06-12 14:20:00,142.74,142.8,142.58,142.62,5183.0,137.8498,137.9078,137.6953,137.7339,5183.0
2017-06-12 14:25:00,142.65,142.84,142.57,142.77,12168.0,137.7629,137.9464,137.6857,137.8788,12168.0
2017-06-12 14:30:00,142.79,143.12,142.66,143.11,14957.0,137.8981,138.2168,137.7726,138.2072,14957.0
2017-06-12 14:35:00,143.1,143.2,142.96,142.99,9790.0,138.1975,138.2941,138.0623,138.0913,9790.0
2017-06-12 14:40:00,142.97,143.22,142.89,143.21,16941.0,138.072,138.3134,137.9947,138.3037,16941.0
2017-06-12 14:45:00,143.21,143.44,143.14,143.22,18631.0,138.3037,138.5258,138.2361,138.3134,18631.0
2017-06-12 14:50:00,143.34,143.37,142.83,142.88,10632.0,138.4293,138.4582,137.9367,137.985,10632.0
2017-06-12 14:55:00,142.88,143.04,142.75,142.88,10031.0,137.985,138.1396,137.8595,137.985,10031.0
2017-06-12 15:00:00,142.89,142.89,142.68,142.86,8416.0,137.9947,137.9947,137.7919,137.9657,8416.0
2017-06-12 15:05:00,142.9,143.1,142.86,142.97,8398.0,138.0043,138.1975,137.9657,138.072,8398.0
2017-06-12 15:10:00,143.01,143.12,142.8,143.12,15130.0,138.1106,138.2168,137.9078,138.2168,15130.0
2017-06-12 15:15:00,143.12,143.17,143.01,143.13,17360.0,138.2168,138.2651,138.1106,138.2265,17360.0
2017-06-12 15:20:00,143.12,143.28,143.09,143.16,12067.0,138.2168,138.3713,138.1878,138.2554,12067.0
2017-06-12 15:25:00,143.18,143.18,142.92,143.01,25124.0,138.2748,138.2748,138.0237,138.1106,25124.0
2017-06-12 15:30:00,143.01,143.46,142.97,143.37,18335.0,138.1106,138.5452,138.072,138.4582,18335.0
2017-06-12 15:35:00,143.44,143.61,143.35,143.43,19767.0,138.5258,138.69,138.4389,138.5162,19767.0
2017-06-12 15:40:00,143.47,143.48,143.33,143.43,34782.0,138.5548,138.5645,138.4196,138.5162,34782.0
2017-06-12 15:45:00,143.42,143.89,143.41,143.78,55680.0,138.5065,138.9604,138.4969,138.8542,55680.0
2017-06-12 15:50:00,143.82,144.0,143.78,144.0,47627.0,138.8928,139.0667,138.8542,139.0667,47627.0
2017-06-12 15:55:00,144.0,144.41,143.98,144.27,128361.0,139.0667,139.4626,139.0473,139.3274,128361.0
2017-06-13 09:30:00,144.8,146.64,144.79,146.38,25935.0,139.8393,141.6162,139.8296,141.3651,25935.0
2017-06-13 09:35:00,146.18,146.48,145.81,146.38,13138.0,141.172,141.4617,140.8147,141.3651,13138.0
2017-06-13 09:40:00,146.38,146.5,146.15,146.44,9351.0,141.3651,141.481,141.143,141.4231,9351.0
2017-06-13 09:45:00,146.45,146.69,146.39,146.49,22785.0,141.4327,141.6645,141.3748,141.4714,22785.0
2017-06-13 09:50:00,146.47,146.51,146.0,146.07,8799.0,141.452,141.4907,140.9981,141.0657,8799.0
2017-06-13 09:55:00,146.04,146.1,145.64,145.96,7829.0,141.0368,141.0947,140.6505,140.9595,7829.0
2017-06-13 10:00:00,145.99,146.32,145.97,145.97,17106.0,140.9885,141.3072,140.9692,140.9692,17106.0
2017-06-13 10:05:00,145.89,146.03,145.65,145.82,8408.0,140.8919,141.0271,140.6601,140.8243,8408.0
2017-06-13 10:10:00,145.79,145.91,145.57,145.91,3815.0,140.7953,140.9112,140.5829,140.9112,3815.0
2017-06-13 10:15:00,145.99,146.02,145.79,145.94,14850.0,140.9885,141.0175,140.7953,140.9402,14850.0
2017-06-13 10:20:00,145.96,146.27,145.87,146.02,9909.0,140.9595,141.2589,140.8726,141.0175,9909.0
2017-06-13 10:25:00,146.1,146.14,145.72,146.08,25087.0,141.0947,141.1333,140.7277,141.0754,25087.0
2017-06-13 10:30:00,146.1,146.54,146.1,146.54,10817.0,141.0947,141.5196,141.0947,141.5196,10817.0
2017-06-13 10:35:00,146.57,146.74,146.39,146.47,17340.0,141.5486,141.7128,141.3748,141.452,17340.0
2017-06-13 10:40:00,146.47,146.52,146.1,146.13,5642.0,141.452,141.5003,141.0947,141.1237,5642.0
2017-06-13 10:45:00,146.17,146.24,146.01,146.24,9313.0,141.1623,141.2299,141.0078,141.2299,9313.0
2017-06-13 10:50:00,146.25,146.3,145.94,145.95,10263.0,141.2396,141.2879,140.9402,140.9499,10263.0
2017-06-13 10:55:00,145.99,146.04,145.6,145.6,19364.0,140.9885,141.0368,140.6118,140.6118,19364.0
2017-06-13 11:00:00,145.57,145.91,145.42,145.79,15731.0,140.5829,140.9112,140.438,140.7953,15731.0
2017-06-13 11:05:00,145.82,146.16,145.72,146.1,26078.0,140.8243,141.1527,140.7277,141.0947,26078.0
2017-06-13 11:10:00,146.06,146.06,145.86,145.93,13206.0,141.0561,141.0561,140.8629,140.9305,13206.0
2017-06-13 11:15:00,145.92,145.96,145.77,145.89,10610.0,140.9209,140.9595,140.776,140.8919,10610.0
2017-06-13 11:20:00,145.93,145.98,145.75,145.8,14627.0,140.9305,140.9788,140.7567,140.805,14627.0
2017-06-13 11:25:00,145.78,145.91,145.58,145.66,8100.0,140.7857,140.9112,140.5925,140.6698,8100.0
2017-06-13 11:30:00,145.66,145.72,145.43,145.57,32779.0,140.6698,140.7277,140.4477,140.5829,32779.0
2017-06-13 11:35:00,145.53,145.54,145.26,145.37,9996.0,140.5442,140.5539,140.2835,140.3897,9996.0
2017-06-13 11:40:00,145.37,145.84,145.3,145.83,18711.0,140.3897,140.8436,140.3221,140.834,18711.0
2017-06-13 11:45:00,145.81,145.84,145.62,145.68,12275.0,140.8147,140.8436,140.6312,140.6891,12275.0
2017-06-13 11:50:00,145.68,145.77,145.6,145.77,7629.0,140.6891,140.776,140.6118,140.776,7629.0
2017-06-13 11:55:00,145.81,145.83,145.52,145.6,14349.0,140.8147,140.834,140.5346,140.6118,14349.0
2017-06-13 12:00:00,145.62,145.69,145.3,145.3,14246.0,140.6312,140.6988,140.3221,140.3221,14246.0
2017-06-13 12:05:00,145.31,145.54,145.2,145.41,10460.0,140.3318,140.5539,140.2256,140.4284,10460.0
2017-06-13 12:10:00,145.45,145.56,145.45,145.5,4600.0,140.467,140.5732,140.467,140.5153,4600.0
2017-06-13 12:15:00,145.5,145.54,145.43,145.51,9977.0,140.5153,140.5539,140.4477,140.5249,9977.0
2017-06-13 12:20:00,145.54,145.62,145.4,145.5,8600.0,140.5539,140.6312,140.4187,140.5153,8600.0
2017-06-13 12:25:00,145.47,145.51,145.37,145.43,4989.0,140.4863,140.5249,140.3897,140.4477,4989.0
2017-06-13 12:30:00,145.38,145.44,145.35,145.4,4424.0,140.3994,140.4573,140.3704,140.4187,4424.0
2017-06-13 12:35:00,145.43,145.61,145.43,145.61,9288.0,140.4477,140.6215,140.4477,140.6215,9288.0
2017-06-13 12:40:00,145.61,145.65,145.39,145.42,17477.0,140.6215,140.6601,140.409,140.438,17477.0
2017-06-13 12:45:00,145.42,145.6,145.41,145.56,12495.0,140.438,140.6118,140.4284,140.5732,12495.0
2017-06-13 12:50:00,145.59,145.6,145.45,145.53,8436.0,140.6022,140.6118,140.467,140.5442,8436.0
2017-06-13 12:55:00,145.53,145.54,145.31,145.32,8650.0,140.5442,140.5539,140.3318,140.3414,8650.0
2017-06-13 13:00:00,145.32,145.32,145.1,145.31,7845.0,140.3414,140.3414,140.129,140.3318,7845.0
2017-06-13 13:05:00,145.31,145.49,145.29,145.45,5434.0,140.3318,140.5056,140.3125,140.467,5434.0
2017-06-13 13:10:00,145.47,145.58,145.45,145.54,10528.0,140.4863,140.5925,140.467,140.5539,10528.0
2017-06-13 13:15:00,145.56,145.63,145.5,145.58,5369.0,140.5732,140.6408,140.5153,140.5925,5369.0
2017-06-13 13:20:00,145.58,145.68,145.54,145.57,13345.0,140.5925,140.6891,140.5539,140.5829,13345.0
2017-06-13 13:25:00,145.59,145.6,145.52,145.53,4850.0,140.6022,140.6118,140.5346,140.5442,4850.0
2017-06-13 13:30:00,145.55,145.66,145.52,145.54,13331.0,140.5636,140.6698,140.5346,140.5539,13331.0
2017-06-13 13:35:00,145.56,145.57,145.3,145.4,12626.0,140.5732,140.5829,140.3221,140.4187,12626.0
2017-06-13 13:40:00,145.4,145.4,145.07,145.17,12603.0,140.4187,140.4187,140.1,140.1966,12603.0
2017-06-13 13:45:00,145.26,145.26,144.9,145.14,9720.0,140.2835,140.2835,139.9358,140.1676,9720.0
2017-06-13 13:50:00,145.16,145.27,145.11,145.24,5729.0,140.1869,140.2932,140.1386,140.2642,5729.0
2017-06-13 13:55:00,145.22,145.35,145.17,145.35,9391.0,140.2449,140.3704,140.1966,140.3704,9391.0
2017-06-13 14:00:00,145.31,145.45,145.23,145.41,6838.0,140.3318,140.467,140.2545,140.4284,6838.0
2017-06-13 14:05:00,145.37,145.55,145.37,145.41,30801.0,140.3897,140.5636,140.3897,140.4284,30801.0
2017-06-13 14:10:00,145.39,145.46,145.3,145.46,7621.0,140.409,140.4766,140.3221,140.4766,7621.0
2017-06-13 14:15:00,145.49,145.5,145.41,145.41,4799.0,140.5056,140.5153,140.4284,140.4284,4799.0
2017-06-13 14:20:00,145.42,145.49,145.31,145.31,5000.0,140.438,140.5056,140.3318,140.3318,5000.0
2017-06-13 14:25:00,145.31,145.36,145.25,145.3,5306.0,140.3318,140.3801,140.2738,140.3221,5306.0
2017-06-13 14:30:00,145.28,145.44,145.22,145.28,5071.0,140.3028,140.4573,140.2449,140.3028,5071.0
2017-06-13 14:35:00,145.35,145.4,145.27,145.36,4822.0,140.3704,140.4187,140.2932,140.3801,4822.0
2017-06-13 14:40:00,145.32,145.46,145.32,145.38,5394.0,140.3414,140.4766,140.3414,140.3994,5394.0
2017-06-13 14:45:00,145.36,145.45,145.28,145.33,7251.0,140.3801,140.467,140.3028,140.3511,7251.0
2017-06-13 14:50:00,145.4,145.41,145.31,145.31,5786.0,140.4187,140.4284,140.3318,140.3318,5786.0
2017-06-13 14:55:00,145.38,145.38,145.23,145.23,6163.0,140.3994,140.3994,140.2545,140.2545,6163.0
2017-06-13 15:00:00,145.25,145.38,145.25,145.32,7963.0,140.2738,140.3994,140.2738,140.3414,7963.0
2017-06-13 15:05:00,145.34,145.36,145.18,145.2,6906.0,140.3608,140.3801,140.2062,140.2256,6906.0
2017-06-13 15:10:00,145.2,145.28,145.19,145.27,10698.0,140.2256,140.3028,140.2159,140.2932,10698.0
2017-06-13 15:15:00,145.29,145.38,145.25,145.36,10638.0,140.3125,140.3994,140.2738,140.3801,10638.0
2017-06-13 15:20:00,145.39,145.5,145.39,145.44,7908.0,140.409,140.5153,140.409,140.4573,7908.0
2017-06-13 15:25:00,145.47,145.64,145.46,145.63,10052.0,140.4863,140.6505,140.4766,140.6408,10052.0
2017-06-13 15:30:00,145.64,145.73,145.47,145.69,42931.0,140.6505,140.7374,140.4863,140.6988,42931.0
2017-06-13 15:35:00,145.74,145.92,145.71,145.89,23111.0,140.7471,140.9209,140.7181,140.8919,23111.0
2017-06-13 15:40:00,145.9,145.97,145.81,145.91,21087.0,140.9016,140.9692,140.8147,140.9112,21087.0
2017-06-13 15:45:00,145.89,145.97,145.83,145.97,31426.0,140.8919,140.9692,140.834,140.9692,31426.0
2017-06-13 15:50:00,145.95,145.97,145.7,145.78,48902.0,140.9499,140.9692,140.7084,140.7857,48902.0
2017-06-13 15:55:00,145.78,145.95,145.76,145.92,49792.0,140.7857,140.9499,140.7664,140.9209,49792.0
2017-06-14 09:30:00,146.81,146.9,146.43,146.51,18839.0,141.7804,141.8673,141.4134,141.4907,18839.0
2017-06-14 09:35:00,146.52,146.54,146.1,146.12,19712.0,141.5003,141.5196,141.0947,141.114,19712.0
2017-06-14 09:40:00,146.11,146.53,146.01,146.51,14788.0,141.1044,141.51,141.0078,141.4907,14788.0
2017-06-14 09:45:00,146.53,146.93,146.53,146.93,11537.0,141.51,141.8963,141.51,141.8963,11537.0
2017-06-14 09:50:00,146.93,146.95,146.75,146.93,5250.0,141.8963,141.9156,141.7225,141.8963,5250.0
2017-06-14 09:55:00,146.99,147.33,146.97,147.2,21181.0,141.9542,142.2826,141.9349,142.157,21181.0
2017-06-14 10:00:00,147.18,147.33,147.12,147.21,19621.0,142.1377,142.2826,142.0798,142.1667,19621.0
2017-06-14 10:05:00,147.18,147.32,147.1,147.21,17955.0,142.1377,142.2729,142.0605,142.1667,17955.0
2017-06-14 10:10:00,147.18,147.35,147.04,147.2,10512.0,142.1377,142.3019,142.0025,142.157,10512.0
2017-06-14 10:15:00,147.2,147.31,147.1,147.3,7542.0,142.157,142.2633,142.0605,142.2536,7542.0
2017-06-14 10:20:00,147.3,147.58,147.21,147.5,15970.0,142.2536,142.524,142.1667,142.4468,15970.0
2017-06-14 10:25:00,147.58,147.76,147.57,147.69,7355.0,142.524,142.6978,142.5144,142.6302,7355.0
2017-06-14 10:30:00,147.64,147.81,147.6,147.6,11324.0,142.582,142.7461,142.5433,142.5433,11324.0
2017-06-14 10:35:00,147.55,147.68,147.47,147.52,12200.0,142.495,142.6206,142.4178,142.4661,12200.0
2017-06-14 10:40:00,147.51,147.6,147.36,147.58,11772.0,142.4564,142.5433,142.3116,142.524,11772.0
2017-06-14 10:45:00,147.6,147.69,147.43,147.69,9924.0,142.5433,142.6302,142.3792,142.6302,9924.0
2017-06-14 10:50:00,147.76,147.87,147.63,147.63,6785.0,142.6978,142.8041,142.5723,142.5723,6785.0
2017-06-14 10:55:00,147.72,147.79,147.44,147.7,21447.0,142.6592,142.7268,142.3888,142.6399,21447.0
2017-06-14 11:00:00,147.7,147.76,147.59,147.69,9816.0,142.6399,142.6978,142.5337,142.6302,9816.0
2017-06-14 11:05:00,147.74,147.84,147.67,147.8,5900.0,142.6785,142.7751,142.6109,142.7365,5900.0
2017-06-14 11:10:00,147.82,147.86,147.6,147.6,7593.0,142.7558,142.7944,142.5433,142.5433,7593.0
2017-06-14 11:15:00,147.59,147.87,147.59,147.73,19604.0,142.5337,142.8041,142.5337,142.6689,19604.0
2017-06-14 11:20:00,147.75,148.24,147.73,148.24,25474.0,142.6882,143.1614,142.6689,143.1614,25474.0
2017-06-14 11:25:00,148.19,148.26,148.01,148.17,13000.0,143.1131,143.1807,142.9393,143.0938,13000.0
2017-06-14 11:30:00,148.21,148.27,148.09,148.23,6426.0,143.1324,143.1904,143.0165,143.1517,6426.0
2017-06-14 11:35:00,148.25,148.5,148.24,148.43,7927.0,143.1711,143.4125,143.1614,143.3449,7927.0
2017-06-14 11:40:00,148.41,148.49,148.31,148.31,10611.0,143.3256,143.4028,143.229,143.229,10611.0
2017-06-14 11:45:00,148.33,148.45,148.23,148.41,9783.0,143.2483,143.3642,143.1517,143.3256,9783.0
2017-06-14 11:50:00,148.36,148.36,148.25,148.3,6824.0,143.2773,143.2773,143.1711,143.2193,6824.0
2017-06-14 11:55:00,148.34,148.39,148.3,148.38,3445.0,143.258,143.3063,143.2193,143.2966,3445.0
2017-06-14 12:00:00,148.36,148.53,148.35,148.53,9208.0,143.2773,143.4415,143.2676,143.4415,9208.0
2017-06-14 12:05:00,148.47,148.7,148.47,148.53,11758.0,143.3835,143.6056,143.3835,143.4415,11758.0
2017-06-14 12:10:00,148.52,148.52,148.2,148.27,4553.0,143.4318,143.4318,143.1228,143.1904,4553.0
2017-06-14 12:15:00,148.3,148.32,147.9,148.0,6240.0,143.2193,143.2387,142.8331,142.9296,6240.0
2017-06-14 12:20:00,148.06,148.14,147.99,148.09,4064.0,142.9876,143.0648,142.92,143.0165,4064.0
2017-06-14 12:25:00,148.13,148.14,147.95,148.12,5202.0,143.0552,143.0648,142.8813,143.0455,5202.0
2017-06-14 12:30:00,148.08,148.18,148.0,148.14,3550.0,143.0069,143.1035,142.9296,143.0648,3550.0
2017-06-14 12:35:00,148.21,148.26,148.13,148.26,4265.0,143.1324,143.1807,143.0552,143.1807,4265.0
2017-06-14 12:40:00,148.29,148.48,148.24,148.43,10767.0,143.2097,143.3932,143.1614,143.3449,10767.0
2017-06-14 12:45:00,148.45,148.52,148.37,148.48,4650.0,143.3642,143.4318,143.287,143.3932,4650.0
2017-06-14 12:50:00,148.47,148.5,148.3,148.33,4925.0,143.3835,143.4125,143.2193,143.2483,4925.0
2017-06-14 12:55:00,148.31,148.38,148.29,148.33,3850.0,143.229,143.2966,143.2097,143.2483,3850.0
2017-06-14 13:00:00,148.3,148.46,148.3,148.38,3728.0,143.2193,143.3739,143.2193,143.2966,3728.0
2017-06-14 13:05:00,148.39,148.5,148.38,148.42,8382.0,143.3063,143.4125,143.2966,143.3352,8382.0
2017-06-14 13:10:00,148.46,148.5,148.4,148.5,4636.0,143.3739,143.4125,143.3159,143.4125,4636.0
2017-06-14 13:15:00,148.46,148.6,148.44,148.53,9777.0,143.3739,143.5091,143.3546,143.4415,9777.0
2017-06-14 13:20:00,148.6,148.67,148.58,148.62,6208.0,143.5091,143.5767,143.4898,143.5284,6208.0
2017-06-14 13:25:00,148.61,148.64,148.55,148.55,2475.0,143.5187,143.5477,143.4608,143.4608,2475.0
2017-06-14 13:30:00,148.55,148.62,148.5,148.5,5000.0,143.4608,143.5284,143.4125,143.4125,5000.0
2017-06-14 13:35:00,148.53,148.55,148.42,148.52,3610.0,143.4415,143.4608,143.3352,143.4318,3610.0
2017-06-14 13:40:00,148.51,148.52,148.41,148.48,3650.0,143.4222,143.4318,143.3256,143.3932,3650.0
2017-06-14 13:45:00,148.48,148.6,148.45,148.59,7950.0,143.3932,143.5091,143.3642,143.4994,7950.0
2017-06-14 13:50:00,148.56,149.09,148.56,148.83,29024.0,143.4704,143.9823,143.4704,143.7312,29024.0
2017-06-14 13:55:00,148.81,148.99,148.72,148.93,9941.0,143.7119,143.8857,143.625,143.8278,9941.0
2017-06-14 14:00:00,148.95,149.37,148.75,149.2,25596.0,143.8471,144.2527,143.6539,144.0885,25596.0
2017-06-14 14:05:00,149.26,149.5,149.15,149.22,27574.0,144.1465,144.3782,144.0402,144.1078,27574.0
2017-06-14 14:10:00,149.24,149.48,149.18,149.24,42441.0,144.1271,144.3589,144.0692,144.1271,42441.0
2017-06-14 14:15:00,149.15,149.2,148.25,148.34,33624.0,144.0402,144.0885,143.1711,143.258,33624.0
2017-06-14 14:20:00,148.39,148.45,148.08,148.16,15692.0,143.3063,143.3642,143.0069,143.0841,15692.0
2017-06-14 14:25:00,148.16,148.2,148.0,148.01,41653.0,143.0841,143.1228,142.9296,142.9393,41653.0
2017-06-14 14:30:00,148.02,148.42,147.91,148.41,26909.0,142.9489,143.3352,142.8427,143.3256,26909.0
2017-06-14 14:35:00,148.44,148.45,147.9,148.01,18794.0,143.3546,143.3642,142.8331,142.9393,18794.0
2017-06-14 14:40:00,148.0,148.06,147.45,147.47,14576.0,142.9296,142.9876,142.3985,142.4178,14576.0
2017-06-14 14:45:00,147.49,147.5,147.16,147.39,36074.0,142.4371,142.4468,142.1184,142.3405,36074.0
2017-06-14 14:50:00,147.34,147.68,147.21,147.55,16112.0,142.2922,142.6206,142.1667,142.495,16112.0
2017-06-14 14:55:00,147.55,147.55,147.15,147.15,13850.0,142.495,142.495,142.1087,142.1087,13850.0
2017-06-14 15:00:00,147.11,147.21,146.86,147.18,22244.0,142.0701,142.1667,141.8287,142.1377,22244.0
2017-06-14 15:05:00,147.24,147.26,146.68,146.68,20602.0,142.1957,142.215,141.6548,141.6548,20602.0
2017-06-14 15:10:00,146.6,146.62,146.14,146.21,28977.0,141.5776,141.5969,141.1333,141.201,28977.0
2017-06-14 15:15:00,146.25,146.5,146.13,146.38,21698.0,141.2396,141.481,141.1237,141.3651,21698.0
2017-06-14 15:20:00,146.32,146.66,146.27,146.56,14475.0,141.3072,141.6355,141.2589,141.539,14475.0
2017-06-14 15:25:00,146.55,146.63,146.28,146.42,9264.0,141.5293,141.6066,141.2686,141.4038,9264.0
2017-06-14 15:30:00,146.48,146.59,146.31,146.59,12614.0,141.4617,141.5679,141.2975,141.5679,12614.0
2017-06-14 15:35:00,146.64,146.91,146.59,146.91,17350.0,141.6162,141.877,141.5679,141.877,17350.0
2017-06-14 15:40:00,146.88,147.05,146.77,147.05,24293.0,141.848,142.0122,141.7418,142.0122,24293.0
2017-06-14 15:45:00,147.04,147.09,146.91,147.09,25219.0,142.0025,142.0508,141.877,142.0508,25219.0
2017-06-14 15:50:00,147.12,147.21,146.98,147.16,31852.0,142.0798,142.1667,141.9446,142.1184,31852.0
2017-06-14 15:55:00,147.15,147.26,146.99,147.19,73707.0,142.1087,142.215,141.9542,142.1474,73707.0
2017-06-15 09:30:00,145.83,146.18,144.99,145.13,50920.0,140.834,141.172,140.0227,140.158,50920.0
2017-06-15 09:35:00,145.03,145.19,144.85,144.85,15356.0,140.0614,140.2159,139.8875,139.8875,15356.0
2017-06-15 09:40:00,144.87,144.87,144.13,144.39,6064.0,139.9069,139.9069,139.1922,139.4433,6064.0
2017-06-15 09:45:00,144.37,144.46,143.75,144.04,10214.0,139.424,139.5109,138.8252,139.1053,10214.0
2017-06-15 09:50:00,144.17,144.33,143.9,144.02,16440.0,139.2308,139.3854,138.9701,139.086,16440.0
2017-06-15 09:55:00,143.95,144.26,143.9,144.26,19800.0,139.0184,139.3178,138.9701,139.3178,19800.0
2017-06-15 10:00:00,144.24,144.89,144.22,144.59,13427.0,139.2984,139.9262,139.2791,139.6365,13427.0
2017-06-15 10:05:00,144.52,144.55,144.27,144.4,22534.0,139.5688,139.5978,139.3274,139.453,22534.0
2017-06-15 10:10:00,144.44,144.46,144.19,144.41,21435.0,139.4916,139.5109,139.2502,139.4626,21435.0
2017-06-15 10:15:00,144.48,144.67,144.06,144.16,47025.0,139.5302,139.7137,139.1246,139.2212,47025.0
2017-06-15 10:20:00,144.14,144.18,143.94,144.02,7570.0,139.2019,139.2405,139.0087,139.086,7570.0
2017-06-15 10:25:00,144.05,144.46,144.05,144.44,22835.0,139.115,139.5109,139.115,139.4916,22835.0
2017-06-15 10:30:00,144.38,144.62,144.32,144.62,6766.0,139.4336,139.6654,139.3757,139.6654,6766.0
2017-06-15 10:35:00,144.59,144.61,144.16,144.23,15162.0,139.6365,139.6558,139.2212,139.2888,15162.0
2017-06-15 10:40:00,144.27,144.51,144.18,144.18,19217.0,139.3274,139.5592,139.2405,139.2405,19217.0
2017-06-15 10:45:00,144.14,144.45,144.14,144.43,21296.0,139.2019,139.5012,139.2019,139.4819,21296.0
2017-06-15 10:50:00,144.48,144.54,144.12,144.29,12497.0,139.5302,139.5882,139.1826,139.3467,12497.0
2017-06-15 10:55:00,144.43,144.6,144.23,144.39,17302.0,139.4819,139.6461,139.2888,139.4433,17302.0
2017-06-15 11:00:00,144.4,144.53,144.17,144.28,17503.0,139.453,139.5785,139.2308,139.3371,17503.0
2017-06-15 11:05:00,144.36,144.4,144.06,144.14,15743.0,139.4143,139.453,139.1246,139.2019,15743.0
2017-06-15 11:10:00,144.12,144.53,144.01,144.53,20190.0,139.1826,139.5785,139.0763,139.5785,20190.0
2017-06-15 11:15:00,144.56,144.86,144.56,144.85,3885.0,139.6075,139.8972,139.6075,139.8875,3885.0
2017-06-15 11:20:00,144.86,144.96,144.79,144.81,7034.0,139.8972,139.9938,139.8296,139.8489,7034.0
2017-06-15 11:25:00,144.79,145.11,144.74,145.11,4700.0,139.8296,140.1386,139.7813,140.1386,4700.0
2017-06-15 11:30:00,145.05,145.33,145.0,145.24,5942.0,140.0807,140.3511,140.0324,140.2642,5942.0
2017-06-15 11:35:00,145.28,145.28,144.97,144.98,3521.0,140.3028,140.3028,140.0034,140.0131,3521.0
2017-06-15 11:40:00,145.0,145.01,144.91,144.99,1850.0,140.0324,140.0421,139.9455,140.0227,1850.0
2017-06-15 11:45:00,145.12,145.12,144.89,144.9,3100.0,140.1483,140.1483,139.9262,139.9358,3100.0
2017-06-15 11:50:00,144.96,145.01,144.92,144.96,2219.0,139.9938,140.0421,139.9551,139.9938,2219.0
2017-06-15 11:55:00,144.98,145.13,144.77,144.77,10386.0,140.0131,140.158,139.8103,139.8103,10386.0
2017-06-15 12:00:00,144.82,145.0,144.7,144.7,10945.0,139.8586,140.0324,139.7427,139.7427,10945.0
2017-06-15 12:05:00,144.64,144.8,144.64,144.72,5275.0,139.6847,139.8393,139.6847,139.762,5275.0
2017-06-15 12:10:00,144.79,144.92,144.71,144.81,5366.0,139.8296,139.9551,139.7523,139.8489,5366.0
2017-06-15 12:15:00,144.94,145.21,144.94,145.0,10342.0,139.9745,140.2352,139.9745,140.0324,10342.0
2017-06-15 12:20:00,145.0,145.27,145.0,145.26,10718.0,140.0324,140.2932,140.0324,140.2835,10718.0
2017-06-15 12:25:00,145.23,145.23,145.04,145.1,3446.0,140.2545,140.2545,140.071,140.129,3446.0
2017-06-15 12:30:00,145.09,145.13,144.78,144.83,6400.0,140.1193,140.158,139.8199,139.8682,6400.0
2017-06-15 12:35:00,144.79,144.9,144.79,144.86,4605.0,139.8296,139.9358,139.8296,139.8972,4605.0
2017-06-15 12:40:00,144.88,144.93,144.83,144.9,4880.0,139.9165,139.9648,139.8682,139.9358,4880.0
2017-06-15 12:45:00,144.92,144.92,144.79,144.79,8315.0,139.9551,139.9551,139.8296,139.8296,8315.0
2017-06-15 12:50:00,144.87,144.9,144.82,144.82,2014.0,139.9069,139.9358,139.8586,139.8586,2014.0
2017-06-15 12:55:00,144.87,144.94,144.84,144.85,12601.0,139.9069,139.9745,139.8779,139.8875,12601.0
2017-06-15 13:00:00,144.83,144.94,144.81,144.86,6800.0,139.8682,139.9745,139.8489,139.8972,6800.0
2017-06-15 13:05:00,144.9,144.92,144.84,144.9,13200.0,139.9358,139.9551,139.8779,139.9358,13200.0
2017-06-15 13:10:00,144.9,144.95,144.8,144.89,8760.0,139.9358,139.9841,139.8393,139.9262,8760.0
2017-06-15 13:15:00,144.89,144.89,144.81,144.87,3708.0,139.9262,139.9262,139.8489,139.9069,3708.0
2017-06-15 13:20:00,144.88,144.91,144.75,144.78,7351.0,139.9165,139.9455,139.791,139.8199,7351.0
2017-06-15 13:25:00,144.81,144.83,144.62,144.67,4826.0,139.8489,139.8682,139.6654,139.7137,4826.0
2017-06-15 13:30:00,144.67,144.7,144.61,144.63,6742.0,139.7137,139.7427,139.6558,139.6751,6742.0
2017-06-15 13:35:00,144.68,144.71,144.62,144.66,3280.0,139.7234,139.7523,139.6654,139.7041,3280.0
2017-06-15 13:40:00,144.68,144.81,144.66,144.81,12227.0,139.7234,139.8489,139.7041,139.8489,12227.0
2017-06-15 13:45:00,144.77,144.89,144.75,144.89,5532.0,139.8103,139.9262,139.791,139.9262,5532.0
2017-06-15 13:50:00,144.9,145.22,144.9,145.22,5400.0,139.9358,140.2449,139.9358,140.2449,5400.0
2017-06-15 13:55:00,145.27,145.45,145.19,145.45,3756.0,140.2932,140.467,140.2159,140.467,3756.0
2017-06-15 14:00:00,145.44,145.59,145.36,145.59,9806.0,140.4573,140.6022,140.3801,140.6022,9806.0
2017-06-15 14:05:00,145.6,145.73,145.43,145.48,6826.0,140.6118,140.7374,140.4477,140.496,6826.0
2017-06-15 14:10:00,145.51,145.62,145.47,145.61,3400.0,140.5249,140.6312,140.4863,140.6215,3400.0
2017-06-15 14:15:00,145.64,145.75,145.61,145.75,2336.0,140.6505,140.7567,140.6215,140.7567,2336.0
2017-06-15 14:20:00,145.75,145.98,145.75,145.82,8093.0,140.7567,140.9788,140.7567,140.8243,8093.0
2017-06-15 14:25:00,145.84,145.93,145.84,145.9,4674.0,140.8436,140.9305,140.8436,140.9016,4674.0
2017-06-15 14:30:00,145.85,145.93,145.77,145.93,2600.0,140.8533,140.9305,140.776,140.9305,2600.0
2017-06-15 14:35:00,145.92,145.92,145.56,145.58,14187.0,140.9209,140.9209,140.5732,140.5925,14187.0
2017-06-15 14:40:00,145.58,145.59,145.53,145.54,21346.0,140.5925,140.6022,140.5442,140.5539,21346.0
2017-06-15 14:45:00,145.58,145.59,145.52,145.57,15891.0,140.5925,140.6022,140.5346,140.5829,15891.0
2017-06-15 14:50:00,145.57,145.59,145.5,145.5,12179.0,140.5829,140.6022,140.5153,140.5153,12179.0
2017-06-15 14:55:00,145.47,145.51,145.37,145.44,7355.0,140.4863,140.5249,140.3897,140.4573,7355.0
2017-06-15 15:00:00,145.45,145.48,145.4,145.44,14633.0,140.467,140.496,140.4187,140.4573,14633.0
2017-06-15 15:05:00,145.47,145.49,145.42,145.44,10690.0,140.4863,140.5056,140.438,140.4573,10690.0
2017-06-15 15:10:00,145.45,145.49,145.37,145.37,8192.0,140.467,140.5056,140.3897,140.3897,8192.0
2017-06-15 15:15:00,145.42,145.78,145.42,145.63,7950.0,140.438,140.7857,140.438,140.6408,7950.0
2017-06-15 15:20:00,145.68,145.79,145.63,145.67,3701.0,140.6891,140.7953,140.6408,140.6795,3701.0
2017-06-15 15:25:00,145.73,145.74,145.64,145.67,8775.0,140.7374,140.7471,140.6505,140.6795,8775.0
2017-06-15 15:30:00,145.66,145.7,145.58,145.7,8523.0,140.6698,140.7084,140.5925,140.7084,8523.0
2017-06-15 15:35:00,145.71,145.73,145.46,145.49,14855.0,140.7181,140.7374,140.4766,140.5056,14855.0
2017-06-15 15:40:00,145.44,145.62,145.44,145.44,12005.0,140.4573,140.6312,140.4573,140.4573,12005.0
2017-06-15 15:45:00,145.42,145.55,145.36,145.44,25214.0,140.438,140.5636,140.3801,140.4573,25214.0
2017-06-15 15:50:00,145.43,145.67,145.4,145.53,31975.0,140.4477,140.6795,140.4187,140.5442,31975.0
2017-06-15 15:55:00,145.54,145.76,145.47,145.7,29639.0,140.5539,140.7664,140.4863,140.7084,29639.0
2017-06-16 09:30:00,145.73,146.0,145.0,145.34,235809.0,140.7374,140.9981,140.0324,140.3608,235809.0
2017-06-16 09:35:00,145.61,145.68,145.0,145.35,17503.0,140.6215,140.6891,140.0324,140.3704,17503.0
2017-06-16 09:40:00,145.57,145.92,145.48,145.57,4625.0,140.5829,140.9209,140.496,140.5829,4625.0
2017-06-16 09:45:00,145.49,145.98,145.44,145.95,4125.0,140.5056,140.9788,140.4573,140.9499,4125.0
2017-06-16 09:50:00,145.77,146.12,145.7,146.12,4468.0,140.776,141.114,140.7084,141.114,4468.0
2017-06-16 09:55:00,146.1,146.3,146.05,146.27,5258.0,141.0947,141.2879,141.0464,141.2589,5258.0
2017-06-16 10:00:00,146.17,146.17,145.69,146.05,5458.0,141.1623,141.1623,140.6988,141.0464,5458.0
2017-06-16 10:05:00,145.98,146.41,145.91,146.31,10495.0,140.9788,141.3941,140.9112,141.2975,10495.0
2017-06-16 10:10:00,146.31,146.36,145.95,146.0,3826.0,141.2975,141.3458,140.9499,140.9981,3826.0
2017-06-16 10:15:00,146.02,146.19,145.76,145.93,3633.0,141.0175,141.1816,140.7664,140.9305,3633.0
2017-06-16 10:20:00,145.87,146.04,145.81,145.98,4046.0,140.8726,141.0368,140.8147,140.9788,4046.0
2017-06-16 10:25:00,145.86,145.86,145.58,145.69,2244.0,140.8629,140.8629,140.5925,140.6988,2244.0
2017-06-16 10:30:00,145.78,145.83,145.42,145.53,4700.0,140.7857,140.834,140.438,140.5442,4700.0
2017-06-16 10:35:00,145.48,145.56,145.38,145.45,5146.0,140.496,140.5732,140.3994,140.467,5146.0
2017-06-16 10:40:00,145.53,145.73,145.53,145.53,4040.0,140.5442,140.7374,140.5442,140.5442,4040.0
2017-06-16 10:45:00,145.63,145.75,145.46,145.55,3585.0,140.6408,140.7567,140.4766,140.5636,3585.0
2017-06-16 10:50:00,145.47,145.52,145.1,145.1,6065.0,140.4863,140.5346,140.129,140.129,6065.0
2017-06-16 10:55:00,145.16,145.42,145.16,145.26,11845.0,140.1869,140.438,140.1869,140.2835,11845.0
2017-06-16 11:00:00,145.41,145.47,145.27,145.43,5750.0,140.4284,140.4863,140.2932,140.4477,5750.0
2017-06-16 11:05:00,145.33,145.36,145.18,145.28,3938.0,140.3511,140.3801,140.2062,140.3028,3938.0
2017-06-16 11:10:00,145.34,145.34,145.1,145.15,5289.0,140.3608,140.3608,140.129,140.1773,5289.0
2017-06-16 11:15:00,145.15,145.2,145.06,145.13,5377.0,140.1773,140.2256,140.0903,140.158,5377.0
2017-06-16 11:20:00,145.19,145.38,145.18,145.27,4605.0,140.2159,140.3994,140.2062,140.2932,4605.0
2017-06-16 11:25:00,145.26,145.45,145.2,145.36,8122.0,140.2835,140.467,140.2256,140.3801,8122.0
2017-06-16 11:30:00,145.45,145.65,145.4,145.62,6793.0,140.467,140.6601,140.4187,140.6312,6793.0
2017-06-16 11:35:00,145.66,145.96,145.58,145.96,5697.0,140.6698,140.9595,140.5925,140.9595,5697.0
2017-06-16 11:40:00,145.96,145.98,145.82,145.91,5355.0,140.9595,140.9788,140.8243,140.9112,5355.0
2017-06-16 11:45:00,145.93,145.94,145.74,145.74,11579.0,140.9305,140.9402,140.7471,140.7471,11579.0
2017-06-16 11:50:00,145.78,145.79,145.63,145.69,5771.0,140.7857,140.7953,140.6408,140.6988,5771.0
2017-06-16 11:55:00,145.73,145.86,145.73,145.85,1815.0,140.7374,140.8629,140.7374,140.8533,1815.0
2017-06-16 12:00:00,145.88,145.96,145.73,145.82,12150.0,140.8823,140.9595,140.7374,140.8243,12150.0
2017-06-16 12:05:00,145.87,146.0,145.86,145.99,1900.0,140.8726,140.9981,140.8629,140.9885,1900.0
2017-06-16 12:10:00,145.94,145.97,145.85,145.93,3205.0,140.9402,140.9692,140.8533,140.9305,3205.0
2017-06-16 12:15:00,145.96,145.96,145.85,145.95,4311.0,140.9595,140.9595,140.8533,140.9499,4311.0
2017-06-16 12:20:00,145.93,145.93,145.81,145.93,1100.0,140.9305,140.9305,140.8147,140.9305,1100.0
2017-06-16 12:25:00,145.88,145.96,145.82,145.96,3200.0,140.8823,140.9595,140.8243,140.9595,3200.0
2017-06-16 12:30:00,145.94,145.97,145.9,145.97,2400.0,140.9402,140.9692,140.9016,140.9692,2400.0
2017-06-16 12:35:00,145.92,146.04,145.85,146.03,2000.0,140.9209,141.0368,140.8533,141.0271,2000.0
2017-06-16 12:40:00,146.0,146.08,145.95,146.07,2913.0,140.9981,141.0754,140.9499,141.0657,2913.0
2017-06-16 12:45:00,146.03,146.03,145.95,145.97,1800.0,141.0271,141.0271,140.9499,140.9692,1800.0
2017-06-16 12:50:00,145.96,146.04,145.94,146.03,2273.0,140.9595,141.0368,140.9402,141.0271,2273.0
2017-06-16 12:55:00,146.06,146.06,145.86,145.87,2500.0,141.0561,141.0561,140.8629,140.8726,2500.0
2017-06-16 13:00:00,145.89,145.91,145.71,145.71,7800.0,140.8919,140.9112,140.7181,140.7181,7800.0
2017-06-16 13:05:00,145.76,145.8,145.75,145.78,2000.0,140.7664,140.805,140.7567,140.7857,2000.0
2017-06-16 13:10:00,145.79,145.8,145.63,145.65,4110.0,140.7953,140.805,140.6408,140.6601,4110.0
2017-06-16 13:15:00,145.62,145.67,145.5,145.55,6300.0,140.6312,140.6795,140.5153,140.5636,6300.0
2017-06-16 13:20:00,145.56,145.58,145.51,145.51,3700.0,140.5732,140.5925,140.5249,140.5249,3700.0
2017-06-16 13:25:00,145.53,145.82,145.51,145.75,5900.0,140.5442,140.8243,140.5249,140.7567,5900.0
2017-06-16 13:30:00,145.7,145.7,145.53,145.58,13395.0,140.7084,140.7084,140.5442,140.5925,13395.0
2017-06-16 13:35:00,145.63,145.89,145.63,145.88,47192.0,140.6408,140.8919,140.6408,140.8823,47192.0
2017-06-16 13:40:00,145.89,146.01,145.89,145.93,5410.0,140.8919,141.0078,140.8919,140.9305,5410.0
2017-06-16 13:45:00,145.9,145.92,145.73,145.82,3000.0,140.9016,140.9209,140.7374,140.8243,3000.0
2017-06-16 13:50:00,145.8,145.86,145.76,145.76,3300.0,140.805,140.8629,140.7664,140.7664,3300.0
2017-06-16 13:55:00,145.78,145.96,145.76,145.91,5380.0,140.7857,140.9595,140.7664,140.9112,5380.0
2017-06-16 14:00:00,145.97,146.03,145.91,145.97,4118.0,140.9692,141.0271,140.9112,140.9692,4118.0
2017-06-16 14:05:00,146.0,146.08,145.98,146.05,4600.0,140.9981,141.0754,140.9788,141.0464,4600.0
2017-06-16 14:10:00,146.07,146.13,146.01,146.11,4200.0,141.0657,141.1237,141.0078,141.1044,4200.0
2017-06-16 14:15:00,146.17,146.19,146.09,146.17,3443.0,141.1623,141.1816,141.0851,141.1623,3443.0
2017-06-16 14:20:00,146.16,146.53,146.15,146.52,13096.0,141.1527,141.51,141.143,141.5003,13096.0
2017-06-16 14:25:00,146.51,146.55,146.41,146.51,5339.0,141.4907,141.5293,141.3941,141.4907,5339.0
2017-06-16 14:30:00,146.49,146.57,146.41,146.46,4592.0,141.4714,141.5486,141.3941,141.4424,4592.0
2017-06-16 14:35:00,146.42,146.48,146.19,146.19,20650.0,141.4038,141.4617,141.1816,141.1816,20650.0
2017-06-16 14:40:00,146.2,146.21,146.09,146.2,8149.0,141.1913,141.201,141.0851,141.1913,8149.0
2017-06-16 14:45:00,146.2,146.22,146.09,146.09,11648.0,141.1913,141.2106,141.0851,141.0851,11648.0
2017-06-16 14:50:00,146.1,146.28,146.1,146.13,3414.0,141.0947,141.2686,141.0947,141.1237,3414.0
2017-06-16 14:55:00,146.17,146.17,146.03,146.03,3140.0,141.1623,141.1623,141.0271,141.0271,3140.0
2017-06-16 15:00:00,146.03,146.08,145.98,146.02,5768.0,141.0271,141.0754,140.9788,141.0175,5768.0
2017-06-16 15:05:00,145.97,146.18,145.96,146.17,7717.0,140.9692,141.172,140.9595,141.1623,7717.0
2017-06-16 15:10:00,146.2,146.25,145.95,146.03,5747.0,141.1913,141.2396,140.9499,141.0271,5747.0
2017-06-16 15:15:00,146.03,146.14,146.01,146.14,6300.0,141.0271,141.1333,141.0078,141.1333,6300.0
2017-06-16 15:20:00,146.18,146.32,146.18,146.32,10932.0,141.172,141.3072,141.172,141.3072,10932.0
2017-06-16 15:25:00,146.29,146.34,146.22,146.34,15926.0,141.2782,141.3265,141.2106,141.3265,15926.0
2017-06-16 15:30:00,146.3,146.31,146.22,146.3,24017.0,141.2879,141.2975,141.2106,141.2879,24017.0
2017-06-16 15:35:00,146.27,146.29,146.18,146.18,24844.0,141.2589,141.2782,141.172,141.172,24844.0
2017-06-16 15:40:00,146.19,146.44,146.19,146.44,16381.0,141.1816,141.4231,141.1816,141.4231,16381.0
2017-06-16 15:45:00,146.43,146.43,146.22,146.3,23340.0,141.4134,141.4134,141.2106,141.2879,23340.0
2017-06-16 15:50:00,146.3,146.34,146.23,146.3,66413.0,141.2879,141.3265,141.2203,141.2879,66413.0
2017-06-16 15:55:00,146.3,146.34,146.09,146.3,89968.0,141.2879,141.3265,141.0851,141.2879,89968.0
2017-06-19 09:30:00,147.0,147.0,146.42,146.67,15572.0,141.9639,141.9639,141.4038,141.6452,15572.0
2017-06-19 09:35:00,146.67,148.17,146.44,148.11,12488.0,141.6452,143.0938,141.4231,143.0359,12488.0
2017-06-19 09:40:00,148.19,148.6,147.94,148.51,13234.0,143.1131,143.5091,142.8717,143.4222,13234.0
2017-06-19 09:45:00,148.57,148.65,148.25,148.32,17644.0,143.4801,143.5574,143.1711,143.2387,17644.0
2017-06-19 09:50:00,148.29,148.37,147.96,148.13,12030.0,143.2097,143.287,142.891,143.0552,12030.0
2017-06-19 09:55:00,148.19,148.21,147.76,148.01,13246.0,143.1131,143.1324,142.6978,142.9393,13246.0
2017-06-19 10:00:00,148.05,148.33,147.9,147.98,34695.0,142.9779,143.2483,142.8331,142.9103,34695.0
2017-06-19 10:05:00,147.97,148.12,147.69,147.88,9050.0,142.9007,143.0455,142.6302,142.8137,9050.0
2017-06-19 10:10:00,147.86,147.89,147.42,147.5,9238.0,142.7944,142.8234,142.3695,142.4468,9238.0
2017-06-19 10:15:00,147.49,147.67,147.49,147.55,5509.0,142.4371,142.6109,142.4371,142.495,5509.0
2017-06-19 10:20:00,147.61,147.71,147.37,147.37,11289.0,142.553,142.6496,142.3212,142.3212,11289.0
2017-06-19 10:25:00,147.26,147.6,147.19,147.59,6786.0,142.215,142.5433,142.1474,142.5337,6786.0
2017-06-19 10:30:00,147.66,147.91,147.47,147.75,22610.0,142.6013,142.8427,142.4178,142.6882,22610.0
2017-06-19 10:35:00,147.75,147.81,147.58,147.7,20397.0,142.6882,142.7461,142.524,142.6399,20397.0
2017-06-19 10:40:00,147.57,147.84,147.5,147.57,33888.0,142.5144,142.7751,142.4468,142.5144,33888.0
2017-06-19 10:45:00,147.66,147.67,147.51,147.67,8962.0,142.6013,142.6109,142.4564,142.6109,8962.0
2017-06-19 10:50:00,147.62,147.68,147.42,147.42,5200.0,142.5626,142.6206,142.3695,142.3695,5200.0
2017-06-19 10:55:00,147.4,147.66,147.4,147.53,9834.0,142.3502,142.6013,142.3502,142.4757,9834.0
2017-06-19 11:00:00,147.53,147.68,147.45,147.45,11948.0,142.4757,142.6206,142.3985,142.3985,11948.0
2017-06-19 11:05:00,147.44,147.6,147.43,147.51,9265.0,142.3888,142.5433,142.3792,142.4564,9265.0
2017-06-19 11:10:00,147.48,147.59,147.35,147.51,7049.0,142.4274,142.5337,142.3019,142.4564,7049.0
2017-06-19 11:15:00,147.52,147.55,147.3,147.38,4200.0,142.4661,142.495,142.2536,142.3309,4200.0
2017-06-19 11:20:00,147.4,147.41,147.32,147.32,4400.0,142.3502,142.3598,142.2729,142.2729,4400.0
2017-06-19 11:25:00,147.32,147.4,147.3,147.36,5380.0,142.2729,142.3502,142.2536,142.3116,5380.0
2017-06-19 11:30:00,147.4,147.4,147.15,147.17,4500.0,142.3502,142.3502,142.1087,142.1281,4500.0
2017-06-19 11:35:00,147.17,147.36,147.17,147.31,4600.0,142.1281,142.3116,142.1281,142.2633,4600.0
2017-06-19 11:40:00,147.3,147.38,147.22,147.22,3700.0,142.2536,142.3309,142.1763,142.1763,3700.0
2017-06-19 11:45:00,147.22,147.35,147.11,147.17,9327.0,142.1763,142.3019,142.0701,142.1281,9327.0
2017-06-19 11:50:00,147.16,147.16,146.97,147.0,6200.0,142.1184,142.1184,141.9349,141.9639,6200.0
2017-06-19 11:55:00,147.03,147.23,147.03,147.2,6149.0,141.9929,142.186,141.9929,142.157,6149.0
2017-06-19 12:00:00,147.15,147.59,147.15,147.54,22070.0,142.1087,142.5337,142.1087,142.4854,22070.0
2017-06-19 12:05:00,147.61,147.73,147.59,147.67,16797.0,142.553,142.6689,142.5337,142.6109,16797.0
2017-06-19 12:10:00,147.64,147.75,147.56,147.75,5682.0,142.582,142.6882,142.5047,142.6882,5682.0
2017-06-19 12:15:00,147.78,147.9,147.78,147.83,8506.0,142.7172,142.8331,142.7172,142.7655,8506.0
2017-06-19 12:20:00,147.87,147.91,147.83,147.83,3224.0,142.8041,142.8427,142.7655,142.7655,3224.0
2017-06-19 12:25:00,147.86,147.89,147.83,147.85,2914.0,142.7944,142.8234,142.7655,142.7848,2914.0
2017-06-19 12:30:00,147.9,147.9,147.65,147.68,3941.0,142.8331,142.8331,142.5916,142.6206,3941.0
2017-06-19 12:35:00,147.71,147.85,147.71,147.82,3900.0,142.6496,142.7848,142.6496,142.7558,3900.0
2017-06-19 12:40:00,147.88,147.91,147.82,147.89,4240.0,142.8137,142.8427,142.7558,142.8234,4240.0
2017-06-19 12:45:00,147.84,148.07,147.84,147.99,8643.0,142.7751,142.9972,142.7751,142.92,8643.0
2017-06-19 12:50:00,147.98,148.09,147.98,148.07,3200.0,142.9103,143.0165,142.9103,142.9972,3200.0
2017-06-19 12:55:00,148.09,148.1,148.01,148.09,7606.0,143.0165,143.0262,142.9393,143.0165,7606.0
2017-06-19 13:00:00,148.12,148.17,148.03,148.06,4842.0,143.0455,143.0938,142.9586,142.9876,4842.0
2017-06-19 13:05:00,148.05,148.12,147.99,148.1,3321.0,142.9779,143.0455,142.92,143.0262,3321.0
2017-06-19 13:10:00,148.14,148.21,148.08,148.18,1860.0,143.0648,143.1324,143.0069,143.1035,1860.0
2017-06-19 13:15:00,148.18,148.45,148.15,148.43,6377.0,143.1035,143.3642,143.0745,143.3449,6377.0
2017-06-19 13:20:00,148.41,148.59,148.38,148.49,12226.0,143.3256,143.4994,143.2966,143.4028,12226.0
2017-06-19 13:25:00,148.5,148.56,148.4,148.53,6035.0,143.4125,143.4704,143.3159,143.4415,6035.0
2017-06-19 13:30:00,148.5,148.68,148.47,148.66,6706.0,143.4125,143.5863,143.3835,143.567,6706.0
2017-06-19 13:35:00,148.66,148.82,148.62,148.79,8493.0,143.567,143.7215,143.5284,143.6926,8493.0
2017-06-19 13:40:00,148.8,148.84,148.69,148.74,6828.0,143.7022,143.7408,143.596,143.6443,6828.0
2017-06-19 13:45:00,148.68,148.79,148.68,148.73,3977.0,143.5863,143.6926,143.5863,143.6346,3977.0
2017-06-19 13:50:00,148.79,148.79,148.52,148.55,8247.0,143.6926,143.6926,143.4318,143.4608,8247.0
2017-06-19 13:55:00,148.56,148.59,148.36,148.37,4661.0,143.4704,143.4994,143.2773,143.287,4661.0
2017-06-19 14:00:00,148.35,148.46,148.35,148.45,7630.0,143.2676,143.3739,143.2676,143.3642,7630.0
2017-06-19 14:05:00,148.46,148.46,148.35,148.42,4902.0,143.3739,143.3739,143.2676,143.3352,4902.0
2017-06-19 14:10:00,148.43,148.49,148.41,148.47,4600.0,143.3449,143.4028,143.3256,143.3835,4600.0
2017-06-19 14:15:00,148.5,148.62,148.48,148.48,11597.0,143.4125,143.5284,143.3932,143.3932,11597.0
2017-06-19 14:20:00,148.46,148.49,148.26,148.26,4644.0,143.3739,143.4028,143.1807,143.1807,4644.0
2017-06-19 14:25:00,148.3,148.39,148.28,148.39,3600.0,143.2193,143.3063,143.2,143.3063,3600.0
2017-06-19 14:30:00,148.4,148.45,148.31,148.45,5443.0,143.3159,143.3642,143.229,143.3642,5443.0
2017-06-19 14:35:00,148.42,148.52,148.13,148.16,27615.0,143.3352,143.4318,143.0552,143.0841,27615.0
2017-06-19 14:40:00,148.13,148.19,148.1,148.13,7598.0,143.0552,143.1131,143.0262,143.0552,7598.0
2017-06-19 14:45:00,148.15,148.15,147.86,147.93,6361.0,143.0745,143.0745,142.7944,142.862,6361.0
2017-06-19 14:50:00,147.82,148.02,147.8,148.0,9930.0,142.7558,142.9489,142.7365,142.9296,9930.0
2017-06-19 14:55:00,148.02,148.02,147.88,147.99,8265.0,142.9489,142.9489,142.8137,142.92,8265.0
2017-06-19 15:00:00,147.99,148.02,147.95,147.95,7104.0,142.92,142.9489,142.8813,142.8813,7104.0
2017-06-19 15:05:00,147.95,148.01,147.94,148.0,5945.0,142.8813,142.9393,142.8717,142.9296,5945.0
2017-06-19 15:10:00,147.97,147.99,147.86,147.96,11777.0,142.9007,142.92,142.7944,142.891,11777.0
2017-06-19 15:15:00,147.98,148.23,147.96,148.22,9825.0,142.9103,143.1517,142.891,143.1421,9825.0
2017-06-19 15:20:00,148.23,148.29,148.16,148.21,8845.0,143.1517,143.2097,143.0841,143.1324,8845.0
2017-06-19 15:25:00,148.23,148.4,148.22,148.4,8000.0,143.1517,143.3159,143.1421,143.3159,8000.0
2017-06-19 15:30:00,148.39,148.39,148.24,148.27,11051.0,143.3063,143.3063,143.1614,143.1904,11051.0
2017-06-19 15:35:00,148.29,148.51,148.29,148.45,12108.0,143.2097,143.4222,143.2097,143.3642,12108.0
2017-06-19 15:40:00,148.46,148.6,148.44,148.59,13541.0,143.3739,143.5091,143.3546,143.4994,13541.0
2017-06-19 15:45:00,148.59,148.6,148.36,148.42,38911.0,143.4994,143.5091,143.2773,143.3352,38911.0
2017-06-19 15:50:00,148.42,148.5,148.3,148.49,40244.0,143.3352,143.4125,143.2193,143.4028,40244.0
2017-06-19 15:55:00,148.49,148.49,148.31,148.39,40961.0,143.4028,143.4028,143.229,143.3063,40961.0
2017-06-20 09:30:00,148.69,148.97,148.34,148.57,14941.0,143.596,143.8664,143.258,143.4801,14941.0
2017-06-20 09:35:00,148.66,148.88,148.41,148.62,8514.0,143.567,143.7795,143.3256,143.5284,8514.0
2017-06-20 09:40:00,148.67,149.46,148.46,149.32,11858.0,143.5767,144.3396,143.3739,144.2044,11858.0
2017-06-20 09:45:00,149.21,149.37,149.1,149.1,5300.0,144.0982,144.2527,143.9919,143.9919,5300.0
2017-06-20 09:50:00,149.22,149.27,149.02,149.08,19935.0,144.1078,144.1561,143.9147,143.9726,19935.0
2017-06-20 09:55:00,149.18,149.2,148.9,148.97,10305.0,144.0692,144.0885,143.7988,143.8664,10305.0
2017-06-20 10:00:00,148.89,149.03,148.69,148.94,12396.0,143.7891,143.9243,143.596,143.8374,12396.0
2017-06-20 10:05:00,148.95,149.11,148.67,148.81,13300.0,143.8471,144.0016,143.5767,143.7119,13300.0
2017-06-20 10:10:00,148.76,149.27,148.74,149.25,9649.0,143.6636,144.1561,143.6443,144.1368,9649.0
2017-06-20 10:15:00,149.23,149.44,149.03,149.43,9417.0,144.1175,144.3203,143.9243,144.3106,9417.0
2017-06-20 10:20:00,149.4,149.4,148.95,148.99,17569.0,144.2817,144.2817,143.8471,143.8857,17569.0
2017-06-20 10:25:00,148.98,149.07,148.61,148.64,29033.0,143.8761,143.963,143.5187,143.5477,29033.0
2017-06-20 10:30:00,148.64,148.72,148.64,148.69,5942.0,143.5477,143.625,143.5477,143.596,5942.0
2017-06-20 10:35:00,148.65,148.65,148.44,148.62,8608.0,143.5574,143.5574,143.3546,143.5284,8608.0
2017-06-20 10:40:00,148.64,148.77,148.58,148.76,5186.0,143.5477,143.6732,143.4898,143.6636,5186.0
2017-06-20 10:45:00,148.76,148.87,148.64,148.84,4592.0,143.6636,143.7698,143.5477,143.7408,4592.0
2017-06-20 10:50:00,148.85,148.89,148.68,148.89,4020.0,143.7505,143.7891,143.5863,143.7891,4020.0
2017-06-20 10:55:00,148.85,149.0,148.76,149.0,11500.0,143.7505,143.8954,143.6636,143.8954,11500.0
2017-06-20 11:00:00,149.01,149.12,148.91,148.98,14695.0,143.905,144.0113,143.8085,143.8761,14695.0
2017-06-20 11:05:00,149.0,149.0,148.7,148.76,9100.0,143.8954,143.8954,143.6056,143.6636,9100.0
2017-06-20 11:10:00,148.72,148.92,148.66,148.86,4100.0,143.625,143.8181,143.567,143.7602,4100.0
2017-06-20 11:15:00,148.88,148.88,148.71,148.83,3700.0,143.7795,143.7795,143.6153,143.7312,3700.0
2017-06-20 11:20:00,148.82,148.82,148.6,148.6,11420.0,143.7215,143.7215,143.5091,143.5091,11420.0
2017-06-20 11:25:00,148.64,148.64,148.21,148.37,11670.0,143.5477,143.5477,143.1324,143.287,11670.0
2017-06-20 11:30:00,148.27,148.45,148.21,148.36,6813.0,143.1904,143.3642,143.1324,143.2773,6813.0
2017-06-20 11:35:00,148.42,148.44,148.24,148.24,2988.0,143.3352,143.3546,143.1614,143.1614,2988.0
2017-06-20 11:40:00,148.25,148.53,148.23,148.44,13503.0,143.1711,143.4415,143.1517,143.3546,13503.0
2017-06-20 11:45:00,148.32,148.43,148.2,148.43,3849.0,143.2387,143.3449,143.1228,143.3449,3849.0
2017-06-20 11:50:00,148.45,148.45,148.24,148.25,2178.0,143.3642,143.3642,143.1614,143.1711,2178.0
2017-06-20 11:55:00,148.21,148.21,147.96,148.02,2070.0,143.1324,143.1324,142.891,142.9489,2070.0
2017-06-20 12:00:00,147.99,148.0,147.89,147.97,7806.0,142.92,142.9296,142.8234,142.9007,7806.0
2017-06-20 12:05:00,147.91,148.08,147.85,148.04,17130.0,142.8427,143.0069,142.7848,142.9683,17130.0
2017-06-20 12:10:00,148.05,148.17,148.03,148.1,2400.0,142.9779,143.0938,142.9586,143.0262,2400.0
2017-06-20 12:15:00,148.1,148.1,147.93,147.93,6461.0,143.0262,143.0262,142.862,142.862,6461.0
2017-06-20 12:20:00,147.93,147.98,147.58,147.67,4697.0,142.862,142.9103,142.524,142.6109,4697.0
2017-06-20 12:25:00,147.61,147.86,147.5,147.67,18704.0,142.553,142.7944,142.4468,142.6109,18704.0
2017-06-20 12:30:00,147.59,147.64,147.54,147.54,4918.0,142.5337,142.582,142.4854,142.4854,4918.0
2017-06-20 12:35:00,147.55,147.61,147.43,147.55,10271.0,142.495,142.553,142.3792,142.495,10271.0
2017-06-20 12:40:00,147.53,147.68,147.52,147.54,6225.0,142.4757,142.6206,142.4661,142.4854,6225.0
2017-06-20 12:45:00,147.53,147.66,147.38,147.57,5784.0,142.4757,142.6013,142.3309,142.5144,5784.0
2017-06-20 12:50:00,147.58,147.64,147.48,147.64,7000.0,142.524,142.582,142.4274,142.582,7000.0
2017-06-20 12:55:00,147.63,147.65,147.54,147.59,7826.0,142.5723,142.5916,142.4854,142.5337,7826.0
2017-06-20 13:00:00,147.58,147.73,147.58,147.69,5200.0,142.524,142.6689,142.524,142.6302,5200.0
2017-06-20 13:05:00,147.69,147.72,147.61,147.62,6597.0,142.6302,142.6592,142.553,142.5626,6597.0
2017-06-20 13:10:00,147.63,147.84,147.59,147.8,7382.0,142.5723,142.7751,142.5337,142.7365,7382.0
2017-06-20 13:15:00,147.8,147.85,147.72,147.74,5100.0,142.7365,142.7848,142.6592,142.6785,5100.0
2017-06-20 13:20:00,147.69,147.84,147.62,147.79,8761.0,142.6302,142.7751,142.5626,142.7268,8761.0
2017-06-20 13:25:00,147.72,147.72,147.55,147.61,4918.0,142.6592,142.6592,142.495,142.553,4918.0
2017-06-20 13:30:00,147.63,147.67,147.51,147.64,4200.0,142.5723,142.6109,142.4564,142.582,4200.0
2017-06-20 13:35:00,147.64,147.65,147.55,147.59,3300.0,142.582,142.5916,142.495,142.5337,3300.0
2017-06-20 13:40:00,147.59,147.66,147.55,147.62,4200.0,142.5337,142.6013,142.495,142.5626,4200.0
2017-06-20 13:45:00,147.64,147.86,147.61,147.82,5023.0,142.582,142.7944,142.553,142.7558,5023.0
2017-06-20 13:50:00,147.78,147.93,147.74,147.93,6100.0,142.7172,142.862,142.6785,142.862,6100.0
2017-06-20 13:55:00,147.91,147.94,147.83,147.93,5300.0,142.8427,142.8717,142.7655,142.862,5300.0
2017-06-20 14:00:00,147.94,147.97,147.85,147.85,3000.0,142.8717,142.9007,142.7848,142.7848,3000.0
2017-06-20 14:05:00,147.85,147.92,147.73,147.92,5131.0,142.7848,142.8524,142.6689,142.8524,5131.0
2017-06-20 14:10:00,147.88,147.95,147.83,147.94,4488.0,142.8137,142.8813,142.7655,142.8717,4488.0
2017-06-20 14:15:00,147.91,147.91,147.78,147.79,2900.0,142.8427,142.8427,142.7172,142.7268,2900.0
2017-06-20 14:20:00,147.79,147.79,147.62,147.66,2015.0,142.7268,142.7268,142.5626,142.6013,2015.0
2017-06-20 14:25:00,147.67,147.75,147.52,147.56,6036.0,142.6109,142.6882,142.4661,142.5047,6036.0
2017-06-20 14:30:00,147.53,147.68,147.49,147.65,4200.0,142.4757,142.6206,142.4371,142.5916,4200.0
2017-06-20 14:35:00,147.65,147.72,147.56,147.65,5498.0,142.5916,142.6592,142.5047,142.5916,5498.0
2017-06-20 14:40:00,147.62,147.68,147.52,147.68,3600.0,142.5626,142.6206,142.4661,142.6206,3600.0
2017-06-20 14:45:00,147.67,147.67,147.52,147.53,6100.0,142.6109,142.6109,142.4661,142.4757,6100.0
2017-06-20 14:50:00,147.51,147.74,147.49,147.74,6648.0,142.4564,142.6785,142.4371,142.6785,6648.0
2017-06-20 14:55:00,147.73,147.82,147.72,147.75,2700.0,142.6689,142.7558,142.6592,142.6882,2700.0
2017-06-20 15:00:00,147.81,147.93,147.81,147.92,5900.0,142.7461,142.862,142.7461,142.8524,5900.0
2017-06-20 15:05:00,147.93,147.96,147.72,147.74,7906.0,142.862,142.891,142.6592,142.6785,7906.0
2017-06-20 15:10:00,147.72,147.82,147.66,147.76,8536.0,142.6592,142.7558,142.6013,142.6978,8536.0
2017-06-20 15:15:00,147.8,147.87,147.65,147.74,13360.0,142.7365,142.8041,142.5916,142.6785,13360.0
2017-06-20 15:20:00,147.73,147.75,147.6,147.67,7777.0,142.6689,142.6882,142.5433,142.6109,7777.0
2017-06-20 15:25:00,147.67,147.75,147.53,147.74,7737.0,142.6109,142.6882,142.4757,142.6785,7737.0
2017-06-20 15:30:00,147.73,147.73,147.42,147.55,8638.0,142.6689,142.6689,142.3695,142.495,8638.0
2017-06-20 15:35:00,147.54,147.69,147.47,147.64,10114.0,142.4854,142.6302,142.4178,142.582,10114.0
2017-06-20 15:40:00,147.66,147.75,147.52,147.52,8054.0,142.6013,142.6882,142.4661,142.4661,8054.0
2017-06-20 15:45:00,147.52,147.59,147.46,147.47,19602.0,142.4661,142.5337,142.4081,142.4178,19602.0
2017-06-20 15:50:00,147.5,147.71,147.5,147.67,24362.0,142.4468,142.6496,142.4468,142.6109,24362.0
2017-06-20 15:55:00,147.64,147.79,147.64,147.69,37437.0,142.582,142.7268,142.582,142.6302,37437.0
2017-06-21 09:30:00,147.23,148.13,146.45,148.12,26999.0,142.186,143.0552,141.4327,143.0455,26999.0
2017-06-21 09:35:00,148.08,148.64,147.91,148.57,7599.0,143.0069,143.5477,142.8427,143.4801,7599.0
2017-06-21 09:40:00,148.49,148.63,148.05,148.05,15686.0,143.4028,143.538,142.9779,142.9779,15686.0
2017-06-21 09:45:00,148.0,148.44,148.0,148.34,6168.0,142.9296,143.3546,142.9296,143.258,6168.0
2017-06-21 09:50:00,148.2,148.24,147.97,148.06,24077.0,143.1228,143.1614,142.9007,142.9876,24077.0
2017-06-21 09:55:00,148.09,148.13,147.96,148.02,18440.0,143.0165,143.0552,142.891,142.9489,18440.0
2017-06-21 10:00:00,148.08,148.18,148.02,148.07,20047.0,143.0069,143.1035,142.9489,142.9972,20047.0
2017-06-21 10:05:00,148.08,148.32,147.99,148.26,6278.0,143.0069,143.2387,142.92,143.1807,6278.0
2017-06-21 10:10:00,148.39,148.39,148.11,148.18,2300.0,143.3063,143.3063,143.0359,143.1035,2300.0
2017-06-21 10:15:00,148.14,148.3,148.12,148.2,6944.0,143.0648,143.2193,143.0455,143.1228,6944.0
2017-06-21 10:20:00,148.17,148.36,148.17,148.32,11351.0,143.0938,143.2773,143.0938,143.2387,11351.0
2017-06-21 10:25:00,148.24,148.34,148.13,148.21,5570.0,143.1614,143.258,143.0552,143.1324,5570.0
2017-06-21 10:30:00,148.17,148.28,148.09,148.25,7070.0,143.0938,143.2,143.0165,143.1711,7070.0
2017-06-21 10:35:00,148.25,148.38,148.25,148.32,3920.0,143.1711,143.2966,143.1711,143.2387,3920.0
2017-06-21 10:40:00,148.33,148.91,148.33,148.85,10272.0,143.2483,143.8085,143.2483,143.7505,10272.0
2017-06-21 10:45:00,148.85,148.85,148.61,148.61,3200.0,143.7505,143.7505,143.5187,143.5187,3200.0
2017-06-21 10:50:00,148.56,148.66,148.31,148.34,4370.0,143.4704,143.567,143.229,143.258,4370.0
2017-06-21 10:55:00,148.31,148.43,148.31,148.43,9000.0,143.229,143.3449,143.229,143.3449,9000.0
2017-06-21 11:00:00,148.4,148.47,148.32,148.33,10152.0,143.3159,143.3835,143.2387,143.2483,10152.0
2017-06-21 11:05:00,148.33,148.48,148.33,148.39,3956.0,143.2483,143.3932,143.2483,143.3063,3956.0
2017-06-21 11:10:00,148.47,148.6,148.43,148.55,4849.0,143.3835,143.5091,143.3449,143.4608,4849.0
2017-06-21 11:15:00,148.48,148.57,148.44,148.52,6900.0,143.3932,143.4801,143.3546,143.4318,6900.0
2017-06-21 11:20:00,148.62,148.71,148.58,148.63,1700.0,143.5284,143.6153,143.4898,143.538,1700.0
2017-06-21 11:25:00,148.62,148.67,148.58,148.65,2200.0,143.5284,143.5767,143.4898,143.5574,2200.0
2017-06-21 11:30:00,148.64,148.67,148.5,148.51,2600.0,143.5477,143.5767,143.4125,143.4222,2600.0
2017-06-21 11:35:00,148.48,148.75,148.45,148.75,7553.0,143.3932,143.6539,143.3642,143.6539,7553.0
2017-06-21 11:40:00,148.75,148.93,148.75,148.93,6187.0,143.6539,143.8278,143.6539,143.8278,6187.0
2017-06-21 11:45:00,148.91,148.92,148.74,148.81,6811.0,143.8085,143.8181,143.6443,143.7119,6811.0
2017-06-21 11:50:00,148.84,148.91,148.79,148.8,2500.0,143.7408,143.8085,143.6926,143.7022,2500.0
2017-06-21 11:55:00,148.83,149.02,148.79,149.02,13974.0,143.7312,143.9147,143.6926,143.9147,13974.0
2017-06-21 12:00:00,149.04,149.09,148.92,149.07,10248.0,143.934,143.9823,143.8181,143.963,10248.0
2017-06-21 12:05:00,149.1,149.1,148.9,149.07,8254.0,143.9919,143.9919,143.7988,143.963,8254.0
2017-06-21 12:10:00,149.06,149.06,148.82,148.85,7118.0,143.9533,143.9533,143.7215,143.7505,7118.0
2017-06-21 12:15:00,148.83,148.86,148.78,148.83,2618.0,143.7312,143.7602,143.6829,143.7312,2618.0
2017-06-21 12:20:00,148.88,148.94,148.74,148.74,9633.0,143.7795,143.8374,143.6443,143.6443,9633.0
2017-06-21 12:25:00,148.75,148.97,148.72,148.97,25293.0,143.6539,143.8664,143.625,143.8664,25293.0
2017-06-21 12:30:00,149.0,149.16,148.98,149.05,3900.0,143.8954,144.0499,143.8761,143.9437,3900.0
2017-06-21 12:35:00,149.08,149.11,148.91,149.0,3300.0,143.9726,144.0016,143.8085,143.8954,3300.0
2017-06-21 12:40:00,149.02,149.06,148.83,148.88,2600.0,143.9147,143.9533,143.7312,143.7795,2600.0
2017-06-21 12:45:00,148.89,148.95,148.85,148.85,4100.0,143.7891,143.8471,143.7505,143.7505,4100.0
2017-06-21 12:50:00,148.81,148.92,148.78,148.84,4212.0,143.7119,143.8181,143.6829,143.7408,4212.0
2017-06-21 12:55:00,148.85,148.93,148.78,148.87,6503.0,143.7505,143.8278,143.6829,143.7698,6503.0
2017-06-21 13:00:00,148.84,148.92,148.81,148.9,2100.0,143.7408,143.8181,143.7119,143.7988,2100.0
2017-06-21 13:05:00,148.88,148.95,148.8,148.89,5940.0,143.7795,143.8471,143.7022,143.7891,5940.0
2017-06-21 13:10:00,148.93,148.99,148.88,148.92,13437.0,143.8278,143.8857,143.7795,143.8181,13437.0
2017-06-21 13:15:00,148.96,149.13,148.96,149.13,2571.0,143.8567,144.0209,143.8567,144.0209,2571.0
2017-06-21 13:20:00,149.12,149.12,148.99,149.0,3600.0,144.0113,144.0113,143.8857,143.8954,3600.0
2017-06-21 13:25:00,148.99,148.99,148.92,148.97,3795.0,143.8857,143.8857,143.8181,143.8664,3795.0
2017-06-21 13:30:00,148.97,149.04,148.96,149.01,2000.0,143.8664,143.934,143.8567,143.905,2000.0
2017-06-21 13:35:00,149.02,149.08,148.95,149.06,3875.0,143.9147,143.9726,143.8471,143.9533,3875.0
2017-06-21 13:40:00,149.08,149.14,149.07,149.07,3537.0,143.9726,144.0306,143.963,143.963,3537.0
2017-06-21 13:45:00,149.06,149.08,148.9,149.03,3870.0,143.9533,143.9726,143.7988,143.9243,3870.0
2017-06-21 13:50:00,148.98,149.09,148.91,149.06,7110.0,143.8761,143.9823,143.8085,143.9533,7110.0
2017-06-21 13:55:00,149.02,149.13,149.0,149.07,6339.0,143.9147,144.0209,143.8954,143.963,6339.0
2017-06-21 14:00:00,149.06,149.14,149.0,149.0,4500.0,143.9533,144.0306,143.8954,143.8954,4500.0
2017-06-21 14:05:00,149.0,149.06,148.92,149.03,4000.0,143.8954,143.9533,143.8181,143.9243,4000.0
2017-06-21 14:10:00,149.0,149.17,149.0,149.09,3212.0,143.8954,144.0595,143.8954,143.9823,3212.0
2017-06-21 14:15:00,149.11,149.33,149.11,149.22,5442.0,144.0016,144.2141,144.0016,144.1078,5442.0
2017-06-21 14:20:00,149.26,149.28,149.12,149.15,5354.0,144.1465,144.1658,144.0113,144.0402,5354.0
2017-06-21 14:25:00,149.16,149.24,149.08,149.12,4966.0,144.0499,144.1271,143.9726,144.0113,4966.0
2017-06-21 14:30:00,149.1,149.25,149.09,149.22,10245.0,143.9919,144.1368,143.9823,144.1078,10245.0
2017-06-21 14:35:00,149.24,149.6,149.24,149.6,10328.0,144.1271,144.4748,144.1271,144.4748,10328.0
2017-06-21 14:40:00,149.5,149.66,149.41,149.54,2969.0,144.3782,144.5328,144.2913,144.4169,2969.0
2017-06-21 14:45:00,149.49,149.61,149.49,149.5,3303.0,144.3686,144.4845,144.3686,144.3782,3303.0
2017-06-21 14:50:00,149.51,149.56,149.48,149.52,3200.0,144.3879,144.4362,144.3589,144.3976,3200.0
2017-06-21 14:55:00,149.5,149.58,149.46,149.53,10356.0,144.3782,144.4555,144.3396,144.4072,10356.0
2017-06-21 15:00:00,149.53,149.54,149.3,149.4,12139.0,144.4072,144.4169,144.1851,144.2817,12139.0
2017-06-21 15:05:00,149.38,149.38,149.22,149.3,6124.0,144.2623,144.2623,144.1078,144.1851,6124.0
2017-06-21 15:10:00,149.3,149.52,149.3,149.44,5613.0,144.1851,144.3976,144.1851,144.3203,5613.0
2017-06-21 15:15:00,149.34,149.39,149.27,149.36,3528.0,144.2237,144.272,144.1561,144.243,3528.0
2017-06-21 15:20:00,149.38,149.43,149.32,149.32,6766.0,144.2623,144.3106,144.2044,144.2044,6766.0
2017-06-21 15:25:00,149.32,149.38,149.28,149.34,8100.0,144.2044,144.2623,144.1658,144.2237,8100.0
2017-06-21 15:30:00,149.36,149.36,149.3,149.31,14449.0,144.243,144.243,144.1851,144.1947,14449.0
2017-06-21 15:35:00,149.31,149.39,149.3,149.33,9974.0,144.1947,144.272,144.1851,144.2141,9974.0
2017-06-21 15:40:00,149.3,149.39,149.25,149.39,14971.0,144.1851,144.272,144.1368,144.272,14971.0
2017-06-21 15:45:00,149.39,149.42,149.24,149.31,22527.0,144.272,144.301,144.1271,144.1947,22527.0
2017-06-21 15:50:00,149.32,149.33,149.21,149.21,30444.0,144.2044,144.2141,144.0982,144.0982,30444.0
2017-06-21 15:55:00,149.22,149.49,149.12,149.46,100113.0,144.1078,144.3686,144.0113,144.3396,100113.0
2017-06-22 09:30:00,149.5,149.71,149.3,149.71,12174.0,144.3782,144.581,144.1851,144.581,12174.0
2017-06-22 09:35:00,149.61,149.61,149.0,149.03,5300.0,144.4845,144.4845,143.8954,143.9243,5300.0
2017-06-22 09:40:00,149.09,149.43,148.88,149.43,4401.0,143.9823,144.3106,143.7795,144.3106,4401.0
2017-06-22 09:45:00,149.32,149.49,149.26,149.36,12319.0,144.2044,144.3686,144.1465,144.243,12319.0
2017-06-22 09:50:00,149.31,149.51,149.13,149.42,12917.0,144.1947,144.3879,144.0209,144.301,12917.0
2017-06-22 09:55:00,149.51,149.65,149.43,149.61,5995.0,144.3879,144.5231,144.3106,144.4845,5995.0
2017-06-22 10:00:00,149.48,149.61,149.3,149.52,7700.0,144.3589,144.4845,144.1851,144.3976,7700.0
2017-06-22 10:05:00,149.54,149.77,149.4,149.72,23930.0,144.4169,144.639,144.2817,144.5907,23930.0
2017-06-22 10:10:00,149.69,149.9,149.65,149.73,30650.0,144.5617,144.7645,144.5231,144.6004,30650.0
2017-06-22 10:15:00,149.68,150.22,149.68,150.15,26928.0,144.5521,145.0736,144.5521,145.006,26928.0
2017-06-22 10:20:00,150.17,150.26,149.92,150.26,19527.0,145.0253,145.1122,144.7838,145.1122,19527.0
2017-06-22 10:25:00,150.22,150.47,150.21,150.4,8961.0,145.0736,145.315,145.0639,145.2474,8961.0
2017-06-22 10:30:00,150.39,150.4,150.2,150.29,16069.0,145.2377,145.2474,145.0543,145.1412,16069.0
2017-06-22 10:35:00,150.37,150.66,150.37,150.62,10858.0,145.2184,145.4985,145.2184,145.4599,10858.0
2017-06-22 10:40:00,150.62,151.08,150.6,151.03,21204.0,145.4599,145.9041,145.4406,145.8558,21204.0
2017-06-22 10:45:00,150.99,151.08,150.96,151.02,12098.0,145.8172,145.9041,145.7882,145.8462,12098.0
2017-06-22 10:50:00,151.02,151.33,151.0,151.25,15116.0,145.8462,146.1455,145.8268,146.0683,15116.0
2017-06-22 10:55:00,151.29,151.38,151.26,151.38,16445.0,146.1069,146.1938,146.0779,146.1938,16445.0
2017-06-22 11:00:00,151.34,151.38,151.13,151.22,35068.0,146.1552,146.1938,145.9524,146.0393,35068.0
2017-06-22 11:05:00,151.2,151.58,151.07,151.52,34168.0,146.02,146.387,145.8945,146.329,34168.0
2017-06-22 11:10:00,151.57,151.66,151.44,151.5,19204.0,146.3773,146.4642,146.2518,146.3097,19204.0
2017-06-22 11:15:00,151.5,151.82,151.48,151.71,30026.0,146.3097,146.6188,146.2904,146.5125,30026.0
2017-06-22 11:20:00,151.71,151.82,151.66,151.71,20950.0,146.5125,146.6188,146.4642,146.5125,20950.0
2017-06-22 11:25:00,151.73,151.75,151.47,151.75,8700.0,146.5318,146.5512,146.2807,146.5512,8700.0
2017-06-22 11:30:00,151.75,151.93,151.7,151.9,16895.0,146.5512,146.725,146.5029,146.696,16895.0
2017-06-22 11:35:00,151.89,151.96,151.77,151.93,27024.0,146.6864,146.754,146.5705,146.725,27024.0
2017-06-22 11:40:00,151.97,152.2,151.88,152.06,35136.0,146.7636,146.9857,146.6767,146.8505,35136.0
2017-06-22 11:45:00,152.06,152.06,151.78,151.91,23346.0,146.8505,146.8505,146.5801,146.7057,23346.0
2017-06-22 11:50:00,151.92,152.06,151.88,151.88,16605.0,146.7153,146.8505,146.6767,146.6767,16605.0
2017-06-22 11:55:00,151.88,152.19,151.87,152.16,18419.0,146.6767,146.9761,146.667,146.9471,18419.0
2017-06-22 12:00:00,152.18,152.22,151.92,151.94,12574.0,146.9664,147.0051,146.7153,146.7346,12574.0
2017-06-22 12:05:00,151.89,152.03,151.87,151.97,34298.0,146.6864,146.8216,146.667,146.7636,34298.0
2017-06-22 12:10:00,151.98,152.45,151.98,152.4,25087.0,146.7733,147.2272,146.7733,147.1789,25087.0
2017-06-22 12:15:00,152.4,152.4,151.67,151.81,15792.0,147.1789,147.1789,146.4739,146.6091,15792.0
2017-06-22 12:20:00,151.81,151.9,151.73,151.89,5903.0,146.6091,146.696,146.5318,146.6864,5903.0
2017-06-22 12:25:00,151.87,152.04,151.85,152.04,9170.0,146.667,146.8312,146.6477,146.8312,9170.0
2017-06-22 12:30:00,152.06,152.3,152.03,152.23,8882.0,146.8505,147.0823,146.8216,147.0147,8882.0
2017-06-22 12:35:00,152.17,152.17,151.89,151.96,6200.0,146.9568,146.9568,146.6864,146.754,6200.0
2017-06-22 12:40:00,151.93,152.2,151.89,152.02,16189.0,146.725,146.9857,146.6864,146.8119,16189.0
2017-06-22 12:45:00,152.02,152.11,151.93,152.02,14429.0,146.8119,146.8988,146.725,146.8119,14429.0
2017-06-22 12:50:00,152.03,152.18,152.01,152.06,9974.0,146.8216,146.9664,146.8022,146.8505,9974.0
2017-06-22 12:55:00,152.06,152.12,152.04,152.09,10690.0,146.8505,146.9085,146.8312,146.8795,10690.0
2017-06-22 13:00:00,152.07,152.1,152.01,152.04,5410.0,146.8602,146.8892,146.8022,146.8312,5410.0
2017-06-22 13:05:00,152.05,152.07,151.97,152.04,5250.0,146.8409,146.8602,146.7636,146.8312,5250.0
2017-06-22 13:10:00,152.04,152.09,152.02,152.08,7575.0,146.8312,146.8795,146.8119,146.8698,7575.0
2017-06-22 13:15:00,152.05,152.15,152.04,152.14,9898.0,146.8409,146.9375,146.8312,146.9278,9898.0
2017-06-22 13:20:00,152.12,152.14,152.03,152.06,20388.0,146.9085,146.9278,146.8216,146.8505,20388.0
2017-06-22 13:25:00,152.04,152.15,151.99,152.13,10272.0,146.8312,146.9375,146.7829,146.9181,10272.0
2017-06-22 13:30:00,152.16,152.25,152.11,152.2,4464.0,146.9471,147.034,146.8988,146.9857,4464.0
2017-06-22 13:35:00,152.2,152.33,152.17,152.32,9300.0,146.9857,147.1113,146.9568,147.1016,9300.0
2017-06-22 13:40:00,152.25,152.38,152.18,152.2,28777.0,147.034,147.1596,146.9664,146.9857,28777.0
2017-06-22 13:45:00,152.2,152.38,152.2,152.32,25915.0,146.9857,147.1596,146.9857,147.1016,25915.0
2017-06-22 13:50:00,152.34,152.34,152.04,152.19,21817.0,147.1209,147.1209,146.8312,146.9761,21817.0
2017-06-22 13:55:00,152.2,152.23,152.17,152.19,8242.0,146.9857,147.0147,146.9568,146.9761,8242.0
2017-06-22 14:00:00,152.21,152.3,152.17,152.26,16999.0,146.9954,147.0823,146.9568,147.0437,16999.0
2017-06-22 14:05:00,152.27,152.51,152.17,152.43,20572.0,147.0533,147.2851,146.9568,147.2079,20572.0
2017-06-22 14:10:00,152.42,152.74,152.32,152.69,15730.0,147.1982,147.5072,147.1016,147.459,15730.0
2017-06-22 14:15:00,152.69,152.76,152.64,152.72,14207.0,147.459,147.5266,147.4107,147.4879,14207.0
2017-06-22 14:20:00,152.69,152.83,152.53,152.79,10858.0,147.459,147.5942,147.3044,147.5555,10858.0
2017-06-22 14:25:00,152.73,152.74,152.42,152.46,10487.0,147.4976,147.5072,147.1982,147.2368,10487.0
2017-06-22 14:30:00,152.42,152.53,152.38,152.53,9868.0,147.1982,147.3044,147.1596,147.3044,9868.0
2017-06-22 14:35:00,152.53,152.6,152.45,152.58,9028.0,147.3044,147.372,147.2272,147.3527,9028.0
2017-06-22 14:40:00,152.6,152.64,152.57,152.64,19842.0,147.372,147.4107,147.3431,147.4107,19842.0
2017-06-22 14:45:00,152.64,152.64,152.59,152.59,41500.0,147.4107,147.4107,147.3624,147.3624,41500.0
2017-06-22 14:50:00,152.59,152.62,152.59,152.59,6804.0,147.3624,147.3913,147.3624,147.3624,6804.0
2017-06-22 14:55:00,152.6,152.63,152.59,152.59,7817.0,147.372,147.401,147.3624,147.3624,7817.0
2017-06-22 15:00:00,152.59,152.59,152.51,152.56,10100.0,147.3624,147.3624,147.2851,147.3334,10100.0
2017-06-22 15:05:00,152.55,152.57,152.43,152.53,13019.0,147.3237,147.3431,147.2079,147.3044,13019.0
2017-06-22 15:10:00,152.52,152.58,152.48,152.58,18987.0,147.2948,147.3527,147.2561,147.3527,18987.0
2017-06-22 15:15:00,152.56,152.59,152.44,152.47,20924.0,147.3334,147.3624,147.2175,147.2465,20924.0
2017-06-22 15:20:00,152.45,152.54,152.45,152.52,7304.0,147.2272,147.3141,147.2272,147.2948,7304.0
2017-06-22 15:25:00,152.48,152.5,152.14,152.18,11262.0,147.2561,147.2755,146.9278,146.9664,11262.0
2017-06-22 15:30:00,152.18,152.3,152.14,152.14,8300.0,146.9664,147.0823,146.9278,146.9278,8300.0
2017-06-22 15:35:00,152.15,152.27,152.14,152.21,22650.0,146.9375,147.0533,146.9278,146.9954,22650.0
2017-06-22 15:40:00,152.22,152.29,152.16,152.16,57638.0,147.0051,147.0727,146.9471,146.9471,57638.0
2017-06-22 15:45:00,152.16,152.35,152.14,152.3,39195.0,146.9471,147.1306,146.9278,147.0823,39195.0
2017-06-22 15:50:00,152.3,152.31,152.09,152.19,65941.0,147.0823,147.092,146.8795,146.9761,65941.0
2017-06-22 15:55:00,152.19,152.26,151.9,152.01,94593.0,146.9761,147.0437,146.696,146.8022,94593.0
2017-06-23 09:30:00,151.59,151.81,151.19,151.24,23269.0,146.3966,146.6091,146.0103,146.0586,23269.0
2017-06-23 09:35:00,151.14,151.29,151.0,151.26,6424.0,145.9621,146.1069,145.8268,146.0779,6424.0
2017-06-23 09:40:00,151.15,151.94,151.15,151.94,12175.0,145.9717,146.7346,145.9717,146.7346,12175.0
2017-06-23 09:45:00,151.94,152.29,151.76,152.24,34271.0,146.7346,147.0727,146.5608,147.0244,34271.0
2017-06-23 09:50:00,152.28,152.87,152.25,152.79,6371.0,147.063,147.6328,147.034,147.5555,6371.0
2017-06-23 09:55:00,152.73,152.73,152.29,152.56,7076.0,147.4976,147.4976,147.0727,147.3334,7076.0
2017-06-23 10:00:00,152.56,152.74,152.37,152.52,16100.0,147.3334,147.5072,147.1499,147.2948,16100.0
2017-06-23 10:05:00,152.53,152.61,152.21,152.4,26507.0,147.3044,147.3817,146.9954,147.1789,26507.0
2017-06-23 10:10:00,152.4,152.42,152.21,152.28,7163.0,147.1789,147.1982,146.9954,147.063,7163.0
2017-06-23 10:15:00,152.24,152.49,152.23,152.35,20898.0,147.0244,147.2658,147.0147,147.1306,20898.0
2017-06-23 10:20:00,152.39,152.5,152.3,152.38,13785.0,147.1692,147.2755,147.0823,147.1596,13785.0
2017-06-23 10:25:00,152.4,152.41,152.26,152.28,2007.0,147.1789,147.1885,147.0437,147.063,2007.0
2017-06-23 10:30:00,152.36,152.58,152.32,152.56,8616.0,147.1403,147.3527,147.1016,147.3334,8616.0
2017-06-23 10:35:00,152.53,152.58,152.42,152.58,4777.0,147.3044,147.3527,147.1982,147.3527,4777.0
2017-06-23 10:40:00,152.54,152.73,152.54,152.61,8026.0,147.3141,147.4976,147.3141,147.3817,8026.0
2017-06-23 10:45:00,152.69,152.77,152.62,152.7,5223.0,147.459,147.5362,147.3913,147.4686,5223.0
2017-06-23 10:50:00,152.72,152.81,152.61,152.62,6686.0,147.4879,147.5748,147.3817,147.3913,6686.0
2017-06-23 10:55:00,152.71,152.82,152.65,152.82,4299.0,147.4783,147.5845,147.4203,147.5845,4299.0
2017-06-23 11:00:00,152.81,153.26,152.81,153.26,21925.0,147.5748,148.0094,147.5748,148.0094,21925.0
2017-06-23 11:05:00,153.28,153.34,153.06,153.08,6441.0,148.0287,148.0867,147.8163,147.8356,6441.0
2017-06-23 11:10:00,153.09,153.2,152.99,153.13,17649.0,147.8452,147.9515,147.7487,147.8839,17649.0
2017-06-23 11:15:00,153.09,153.27,153.03,153.27,3766.0,147.8452,148.0191,147.7873,148.0191,3766.0
2017-06-23 11:20:00,153.21,153.34,153.18,153.34,4763.0,147.9611,148.0867,147.9322,148.0867,4763.0
2017-06-23 11:25:00,153.31,153.31,153.14,153.16,5400.0,148.0577,148.0577,147.8935,147.9128,5400.0
2017-06-23 11:30:00,153.22,153.22,153.01,153.12,6054.0,147.9708,147.9708,147.768,147.8742,6054.0
2017-06-23 11:35:00,153.1,153.25,153.09,153.23,3826.0,147.8549,147.9998,147.8452,147.9805,3826.0
2017-06-23 11:40:00,153.22,153.24,153.09,153.09,6194.0,147.9708,147.9901,147.8452,147.8452,6194.0
2017-06-23 11:45:00,153.13,153.66,153.13,153.66,14360.0,147.8839,148.3957,147.8839,148.3957,14360.0
2017-06-23 11:50:00,153.66,153.99,153.66,153.99,16912.0,148.3957,148.7144,148.3957,148.7144,16912.0
2017-06-23 11:55:00,153.95,153.95,153.73,153.8,8598.0,148.6758,148.6758,148.4633,148.5309,8598.0
2017-06-23 12:00:00,153.82,153.85,153.61,153.65,6674.0,148.5502,148.5792,148.3474,148.3861,6674.0
2017-06-23 12:05:00,153.62,153.78,153.62,153.75,10360.0,148.3571,148.5116,148.3571,148.4826,10360.0
2017-06-23 12:10:00,153.74,153.8,153.68,153.77,12406.0,148.473,148.5309,148.415,148.502,12406.0
2017-06-23 12:15:00,153.75,153.8,153.7,153.75,4000.0,148.4826,148.5309,148.4343,148.4826,4000.0
2017-06-23 12:20:00,153.76,153.95,153.76,153.82,4226.0,148.4923,148.6758,148.4923,148.5502,4226.0
2017-06-23 12:25:00,153.81,154.1,153.81,154.0,9343.0,148.5406,148.8206,148.5406,148.7241,9343.0
2017-06-23 12:30:00,154.01,154.03,153.81,153.86,5250.0,148.7337,148.753,148.5406,148.5889,5250.0
2017-06-23 12:35:00,153.87,153.97,153.87,153.94,2600.0,148.5985,148.6951,148.5985,148.6661,2600.0
2017-06-23 12:40:00,153.9,154.1,153.9,154.1,12162.0,148.6275,148.8206,148.6275,148.8206,12162.0
2017-06-23 12:45:00,154.11,154.36,154.11,154.28,18077.0,148.8303,149.0717,148.8303,148.9945,18077.0
2017-06-23 12:50:00,154.31,154.32,153.87,153.88,39841.0,149.0235,149.0331,148.5985,148.6082,39841.0
2017-06-23 12:55:00,153.89,154.29,153.88,154.29,21241.0,148.6178,149.0041,148.6082,149.0041,21241.0
2017-06-23 13:00:00,154.22,154.29,154.19,154.27,4100.0,148.9365,149.0041,148.9076,148.9848,4100.0
2017-06-23 13:05:00,154.24,154.24,154.06,154.06,4002.0,148.9558,148.9558,148.782,148.782,4002.0
2017-06-23 13:10:00,154.04,154.36,154.04,154.3,6445.0,148.7627,149.0717,148.7627,149.0138,6445.0
2017-06-23 13:15:00,154.32,154.56,154.28,154.52,17789.0,149.0331,149.2649,148.9945,149.2263,17789.0
2017-06-23 13:20:00,154.52,154.52,154.39,154.47,49420.0,149.2263,149.2263,149.1007,149.178,49420.0
2017-06-23 13:25:00,154.49,154.7,154.49,154.65,24532.0,149.1973,149.4001,149.1973,149.3518,24532.0
2017-06-23 13:30:00,154.66,154.66,154.27,154.3,13233.0,149.3615,149.3615,148.9848,149.0138,13233.0
2017-06-23 13:35:00,154.23,154.38,154.18,154.38,8074.0,148.9462,149.0911,148.8979,149.0911,8074.0
2017-06-23 13:40:00,154.39,154.49,154.32,154.39,7254.0,149.1007,149.1973,149.0331,149.1007,7254.0
2017-06-23 13:45:00,154.42,154.45,154.34,154.37,3800.0,149.1297,149.1587,149.0524,149.0814,3800.0
2017-06-23 13:50:00,154.38,154.43,154.33,154.41,3571.0,149.0911,149.1393,149.0428,149.12,3571.0
2017-06-23 13:55:00,154.39,154.41,154.33,154.35,4619.0,149.1007,149.12,149.0428,149.0621,4619.0
2017-06-23 14:00:00,154.35,154.46,154.32,154.44,11705.0,149.0621,149.1683,149.0331,149.149,11705.0
2017-06-23 14:05:00,154.43,154.46,154.34,154.39,5267.0,149.1393,149.1683,149.0524,149.1007,5267.0
2017-06-23 14:10:00,154.4,154.4,154.34,154.35,4410.0,149.1104,149.1104,149.0524,149.0621,4410.0
2017-06-23 14:15:00,154.35,154.35,154.14,154.17,4549.0,149.0621,149.0621,148.8593,148.8882,4549.0
2017-06-23 14:20:00,154.14,154.16,154.09,154.1,2500.0,148.8593,148.8786,148.811,148.8206,2500.0
2017-06-23 14:25:00,154.08,154.18,154.05,154.17,2501.0,148.8013,148.8979,148.7724,148.8882,2501.0
2017-06-23 14:30:00,154.17,154.24,154.11,154.24,3026.0,148.8882,148.9558,148.8303,148.9558,3026.0
2017-06-23 14:35:00,154.26,154.26,154.09,154.16,5055.0,148.9752,148.9752,148.811,148.8786,5055.0
2017-06-23 14:40:00,154.18,154.28,154.11,154.13,10854.0,148.8979,148.9945,148.8303,148.8496,10854.0
2017-06-23 14:45:00,154.13,154.21,154.12,154.21,4593.0,148.8496,148.9269,148.84,148.9269,4593.0
2017-06-23 14:50:00,154.2,154.26,154.2,154.21,7835.0,148.9172,148.9752,148.9172,148.9269,7835.0
2017-06-23 14:55:00,154.21,154.27,154.12,154.18,6625.0,148.9269,148.9848,148.84,148.8979,6625.0
2017-06-23 15:00:00,154.15,154.19,153.82,153.94,8248.0,148.8689,148.9076,148.5502,148.6661,8248.0
2017-06-23 15:05:00,153.95,153.96,153.9,153.96,2804.0,148.6758,148.6854,148.6275,148.6854,2804.0
2017-06-23 15:10:00,153.95,153.99,153.89,153.89,3800.0,148.6758,148.7144,148.6178,148.6178,3800.0
2017-06-23 15:15:00,153.94,153.94,153.8,153.91,7000.0,148.6661,148.6661,148.5309,148.6372,7000.0
2017-06-23 15:20:00,153.91,153.93,153.87,153.9,10983.0,148.6372,148.6565,148.5985,148.6275,10983.0
2017-06-23 15:25:00,153.87,153.87,153.69,153.85,12610.0,148.5985,148.5985,148.4247,148.5792,12610.0
2017-06-23 15:30:00,153.8,154.13,153.77,154.12,12552.0,148.5309,148.8496,148.502,148.84,12552.0
2017-06-23 15:35:00,154.08,154.24,154.04,154.04,10703.0,148.8013,148.9558,148.7627,148.7627,10703.0
2017-06-23 15:40:00,154.06,154.29,154.02,154.23,15497.0,148.782,149.0041,148.7434,148.9462,15497.0
2017-06-23 15:45:00,154.25,154.31,154.17,154.21,17280.0,148.9655,149.0235,148.8882,148.9269,17280.0
2017-06-23 15:50:00,154.21,154.51,154.18,154.45,52533.0,148.9269,149.2166,148.8979,149.1587,52533.0
2017-06-23 15:55:00,154.44,154.5,154.34,154.44,75229.0,149.149,149.2069,149.0524,149.149,75229.0
2017-06-26 09:30:00,154.43,155.59,154.43,155.57,50270.0,149.1393,150.2596,149.1393,150.2403,50270.0
2017-06-26 09:35:00,155.75,156.39,155.74,156.14,22202.0,150.4141,151.0322,150.4045,150.7908,22202.0
2017-06-26 09:40:00,156.05,156.21,155.68,156.04,25555.0,150.7038,150.8584,150.3465,150.6942,25555.0
2017-06-26 09:45:00,156.09,156.19,155.76,155.99,9003.0,150.7425,150.839,150.4238,150.6459,9003.0
2017-06-26 09:50:00,155.87,155.97,155.42,155.42,26163.0,150.53,150.6266,150.0954,150.0954,26163.0
2017-06-26 09:55:00,155.42,155.62,154.9,154.9,23370.0,150.0954,150.2886,149.5932,149.5932,23370.0
2017-06-26 10:00:00,154.98,155.02,154.61,154.72,14883.0,149.6705,149.7091,149.3132,149.4194,14883.0
2017-06-26 10:05:00,154.62,154.64,154.0,154.2,19709.0,149.3228,149.3421,148.7241,148.9172,19709.0
2017-06-26 10:10:00,154.14,154.22,153.85,154.14,10159.0,148.8593,148.9365,148.5792,148.8593,10159.0
2017-06-26 10:15:00,154.16,154.16,153.65,153.72,11035.0,148.8786,148.8786,148.3861,148.4537,11035.0
2017-06-26 10:20:00,153.73,153.84,153.57,153.81,14106.0,148.4633,148.5696,148.3088,148.5406,14106.0
2017-06-26 10:25:00,153.84,153.99,153.47,153.65,48872.0,148.5696,148.7144,148.2122,148.3861,48872.0
2017-06-26 10:30:00,153.67,153.92,153.49,153.49,13375.0,148.4054,148.6468,148.2315,148.2315,13375.0
2017-06-26 10:35:00,153.5,153.5,152.89,152.9,17004.0,148.2412,148.2412,147.6521,147.6618,17004.0
2017-06-26 10:40:00,152.85,152.88,152.31,152.73,34603.0,147.6135,147.6424,147.092,147.4976,34603.0
2017-06-26 10:45:00,152.71,153.08,152.41,152.41,8013.0,147.4783,147.8356,147.1885,147.1885,8013.0
2017-06-26 10:50:00,152.4,152.87,152.3,152.87,8686.0,147.1789,147.6328,147.0823,147.6328,8686.0
2017-06-26 10:55:00,152.91,152.94,152.41,152.42,12452.0,147.6714,147.7004,147.1885,147.1982,12452.0
2017-06-26 11:00:00,152.52,152.64,152.0,152.04,14413.0,147.2948,147.4107,146.7926,146.8312,14413.0
2017-06-26 11:05:00,152.0,152.1,151.8,152.1,11588.0,146.7926,146.8892,146.5994,146.8892,11588.0
2017-06-26 11:10:00,152.14,152.59,152.09,152.59,9950.0,146.9278,147.3624,146.8795,147.3624,9950.0
2017-06-26 11:15:00,152.59,152.73,152.1,152.32,12138.0,147.3624,147.4976,146.8892,147.1016,12138.0
2017-06-26 11:20:00,152.26,152.37,151.88,152.35,11585.0,147.0437,147.1499,146.6767,147.1306,11585.0
2017-06-26 11:25:00,152.34,152.69,152.29,152.58,10796.0,147.1209,147.459,147.0727,147.3527,10796.0
2017-06-26 11:30:00,152.61,152.61,152.22,152.39,22004.0,147.3817,147.3817,147.0051,147.1692,22004.0
2017-06-26 11:35:00,152.36,152.75,152.3,152.75,48923.0,147.1403,147.5169,147.0823,147.5169,48923.0
2017-06-26 11:40:00,152.71,153.09,152.7,153.02,20631.0,147.4783,147.8452,147.4686,147.7776,20631.0
2017-06-26 11:45:00,153.05,153.07,152.64,152.64,16222.0,147.8066,147.8259,147.4107,147.4107,16222.0
2017-06-26 11:50:00,152.65,152.66,152.32,152.32,13855.0,147.4203,147.43,147.1016,147.1016,13855.0
2017-06-26 11:55:00,152.33,153.08,152.32,152.78,13900.0,147.1113,147.8356,147.1016,147.5459,13900.0
2017-06-26 12:00:00,152.77,153.15,152.73,152.97,8059.0,147.5362,147.9032,147.4976,147.7294,8059.0
2017-06-26 12:05:00,153.03,153.15,152.96,153.09,32836.0,147.7873,147.9032,147.7197,147.8452,32836.0
2017-06-26 12:10:00,153.13,153.34,153.05,153.1,4307.0,147.8839,148.0867,147.8066,147.8549,4307.0
2017-06-26 12:15:00,153.18,153.18,152.75,152.75,16885.0,147.9322,147.9322,147.5169,147.5169,16885.0
2017-06-26 12:20:00,152.72,152.8,152.63,152.63,4200.0,147.4879,147.5652,147.401,147.401,4200.0
2017-06-26 12:25:00,152.64,152.78,152.61,152.73,2775.0,147.4107,147.5459,147.3817,147.4976,2775.0
2017-06-26 12:30:00,152.68,152.88,152.65,152.83,4400.0,147.4493,147.6424,147.4203,147.5942,4400.0
2017-06-26 12:35:00,152.85,153.01,152.83,153.01,2960.0,147.6135,147.768,147.5942,147.768,2960.0
2017-06-26 12:40:00,153.06,153.24,153.01,153.2,4650.0,147.8163,147.9901,147.768,147.9515,4650.0
2017-06-26 12:45:00,153.18,153.18,152.84,152.91,14150.0,147.9322,147.9322,147.6038,147.6714,14150.0
2017-06-26 12:50:00,152.92,153.33,152.84,153.3,6614.0,147.6811,148.077,147.6038,148.0481,6614.0
2017-06-26 12:55:00,153.29,153.29,153.01,153.08,2700.0,148.0384,148.0384,147.768,147.8356,2700.0
2017-06-26 13:00:00,153.14,153.18,152.86,152.86,11600.0,147.8935,147.9322,147.6231,147.6231,11600.0
2017-06-26 13:05:00,152.86,153.15,152.86,153.15,3200.0,147.6231,147.9032,147.6231,147.9032,3200.0
2017-06-26 13:10:00,153.15,153.16,152.7,152.7,15375.0,147.9032,147.9128,147.4686,147.4686,15375.0
2017-06-26 13:15:00,152.68,152.78,152.53,152.53,10200.0,147.4493,147.5459,147.3044,147.3044,10200.0
2017-06-26 13:20:00,152.58,152.71,152.53,152.71,3750.0,147.3527,147.4783,147.3044,147.4783,3750.0
2017-06-26 13:25:00,152.71,152.94,152.66,152.88,5490.0,147.4783,147.7004,147.43,147.6424,5490.0
2017-06-26 13:30:00,152.89,152.98,152.85,152.96,3063.0,147.6521,147.739,147.6135,147.7197,3063.0
2017-06-26 13:35:00,152.97,152.98,152.76,152.85,5500.0,147.7294,147.739,147.5266,147.6135,5500.0
2017-06-26 13:40:00,152.87,152.88,152.76,152.77,3318.0,147.6328,147.6424,147.5266,147.5362,3318.0
2017-06-26 13:45:00,152.81,152.93,152.76,152.8,4917.0,147.5748,147.6907,147.5266,147.5652,4917.0
2017-06-26 13:50:00,152.78,152.81,152.66,152.8,2965.0,147.5459,147.5748,147.43,147.5652,2965.0
2017-06-26 13:55:00,152.77,152.91,152.74,152.74,3000.0,147.5362,147.6714,147.5072,147.5072,3000.0
2017-06-26 14:00:00,152.78,152.8,152.62,152.64,4615.0,147.5459,147.5652,147.3913,147.4107,4615.0
2017-06-26 14:05:00,152.64,152.74,152.51,152.51,5041.0,147.4107,147.5072,147.2851,147.2851,5041.0
2017-06-26 14:10:00,152.53,152.53,152.29,152.38,6444.0,147.3044,147.3044,147.0727,147.1596,6444.0
2017-06-26 14:15:00,152.39,152.39,152.22,152.25,5456.0,147.1692,147.1692,147.0051,147.034,5456.0
2017-06-26 14:20:00,152.28,152.31,151.98,152.05,6525.0,147.063,147.092,146.7733,146.8409,6525.0
2017-06-26 14:25:00,152.06,152.07,151.88,151.94,8803.0,146.8505,146.8602,146.6767,146.7346,8803.0
2017-06-26 14:30:00,151.91,152.22,151.85,152.21,9308.0,146.7057,147.0051,146.6477,146.9954,9308.0
2017-06-26 14:35:00,152.22,152.4,152.22,152.35,5036.0,147.0051,147.1789,147.0051,147.1306,5036.0
2017-06-26 14:40:00,152.33,152.34,152.27,152.33,7069.0,147.1113,147.1209,147.0533,147.1113,7069.0
2017-06-26 14:45:00,152.33,152.34,152.26,152.33,5286.0,147.1113,147.1209,147.0437,147.1113,5286.0
2017-06-26 14:50:00,152.3,152.39,152.28,152.33,4667.0,147.0823,147.1692,147.063,147.1113,4667.0
2017-06-26 14:55:00,152.27,152.27,152.07,152.2,5595.0,147.0533,147.0533,146.8602,146.9857,5595.0
2017-06-26 15:00:00,152.19,152.19,151.98,152.13,9817.0,146.9761,146.9761,146.7733,146.9181,9817.0
2017-06-26 15:05:00,152.16,152.3,152.11,152.27,5236.0,146.9471,147.0823,146.8988,147.0533,5236.0
2017-06-26 15:10:00,152.29,152.29,152.2,152.26,6097.0,147.0727,147.0727,146.9857,147.0437,6097.0
2017-06-26 15:15:00,152.27,152.27,152.06,152.06,8219.0,147.0533,147.0533,146.8505,146.8505,8219.0
2017-06-26 15:20:00,152.08,152.12,151.98,152.03,9074.0,146.8698,146.9085,146.7733,146.8216,9074.0
2017-06-26 15:25:00,152.03,152.05,152.0,152.01,14631.0,146.8216,146.8409,146.7926,146.8022,14631.0
2017-06-26 15:30:00,152.01,152.05,151.92,152.01,13464.0,146.8022,146.8409,146.7153,146.8022,13464.0
2017-06-26 15:35:00,151.99,151.99,151.79,151.9,18905.0,146.7829,146.7829,146.5898,146.696,18905.0
2017-06-26 15:40:00,151.9,151.91,151.61,151.8,15730.0,146.696,146.7057,146.416,146.5994,15730.0
2017-06-26 15:45:00,151.8,151.91,151.71,151.83,21601.0,146.5994,146.7057,146.5125,146.6284,21601.0
2017-06-26 15:50:00,151.82,152.2,151.81,152.05,41536.0,146.6188,146.9857,146.6091,146.8409,41536.0
2017-06-26 15:55:00,152.03,152.03,151.89,151.95,74376.0,146.8216,146.8216,146.6864,146.7443,74376.0
2017-06-27 09:30:00,151.81,151.81,151.2,151.44,16890.0,146.6091,146.6091,146.02,146.2518,16890.0
2017-06-27 09:35:00,151.39,151.46,151.06,151.27,11031.0,146.2035,146.2711,145.8848,146.0876,11031.0
2017-06-27 09:40:00,151.27,152.02,151.27,151.48,9476.0,146.0876,146.8119,146.0876,146.2904,9476.0
2017-06-27 09:45:00,151.71,151.71,151.28,151.28,14514.0,146.5125,146.5125,146.0973,146.0973,14514.0
2017-06-27 09:50:00,151.37,151.37,150.62,150.63,11639.0,146.1842,146.1842,145.4599,145.4695,11639.0
2017-06-27 09:55:00,150.78,151.19,150.78,151.09,12366.0,145.6144,146.0103,145.6144,145.9138,12366.0
2017-06-27 10:00:00,151.2,151.39,151.04,151.31,8172.0,146.02,146.2035,145.8655,146.1262,8172.0
2017-06-27 10:05:00,151.39,151.49,151.18,151.28,10119.0,146.2035,146.3001,146.0007,146.0973,10119.0
2017-06-27 10:10:00,151.29,151.38,150.92,151.1,14081.0,146.1069,146.1938,145.7496,145.9234,14081.0
2017-06-27 10:15:00,151.1,151.23,150.96,151.03,4931.0,145.9234,146.049,145.7882,145.8558,4931.0
2017-06-27 10:20:00,151.01,151.27,150.88,150.88,8780.0,145.8365,146.0876,145.711,145.711,8780.0
2017-06-27 10:25:00,150.87,150.9,150.48,150.49,19905.0,145.7013,145.7303,145.3247,145.3343,19905.0
2017-06-27 10:30:00,150.48,150.91,150.45,150.65,15845.0,145.3247,145.7399,145.2957,145.4888,15845.0
2017-06-27 10:35:00,150.57,150.75,150.25,150.45,25990.0,145.4116,145.5854,145.1025,145.2957,25990.0
2017-06-27 10:40:00,150.4,151.18,150.31,150.9,19221.0,145.2474,146.0007,145.1605,145.7303,19221.0
2017-06-27 10:45:00,150.81,151.04,150.65,150.65,8833.0,145.6434,145.8655,145.4888,145.4888,8833.0
2017-06-27 10:50:00,150.64,150.67,150.42,150.49,9814.0,145.4792,145.5082,145.2667,145.3343,9814.0
2017-06-27 10:55:00,150.51,150.53,149.93,149.94,30762.0,145.3536,145.373,144.7935,144.8032,30762.0
2017-06-27 11:00:00,149.93,150.15,149.88,150.05,40523.0,144.7935,145.006,144.7452,144.9094,40523.0
2017-06-27 11:05:00,150.06,150.19,149.76,149.85,17698.0,144.9191,145.0446,144.6293,144.7162,17698.0
2017-06-27 11:10:00,149.89,149.9,149.67,149.78,17238.0,144.7549,144.7645,144.5424,144.6486,17238.0
2017-06-27 11:15:00,149.78,150.16,149.73,150.05,30147.0,144.6486,145.0156,144.6004,144.9094,30147.0
2017-06-27 11:20:00,150.05,150.08,149.61,149.62,44396.0,144.9094,144.9384,144.4845,144.4941,44396.0
2017-06-27 11:25:00,149.62,149.8,149.58,149.72,15391.0,144.4941,144.668,144.4555,144.5907,15391.0
2017-06-27 11:30:00,149.71,149.98,149.7,149.8,12141.0,144.581,144.8418,144.5714,144.668,12141.0
2017-06-27 11:35:00,149.84,150.0,149.83,149.94,14233.0,144.7066,144.8611,144.6969,144.8032,14233.0
2017-06-27 11:40:00,149.97,150.03,149.85,149.85,7493.0,144.8321,144.8901,144.7162,144.7162,7493.0
2017-06-27 11:45:00,149.84,149.98,149.82,149.98,5750.0,144.7066,144.8418,144.6873,144.8418,5750.0
2017-06-27 11:50:00,149.95,150.04,149.79,149.96,27330.0,144.8128,144.8997,144.6583,144.8225,27330.0
2017-06-27 11:55:00,149.93,150.05,149.87,149.87,15952.0,144.7935,144.9094,144.7356,144.7356,15952.0
2017-06-27 12:00:00,149.86,149.97,149.81,149.97,3528.0,144.7259,144.8321,144.6776,144.8321,3528.0
2017-06-27 12:05:00,149.99,149.99,149.85,149.91,3053.0,144.8515,144.8515,144.7162,144.7742,3053.0
2017-06-27 12:10:00,149.92,149.94,149.85,149.89,5187.0,144.7838,144.8032,144.7162,144.7549,5187.0
2017-06-27 12:15:00,149.89,149.89,149.66,149.66,3924.0,144.7549,144.7549,144.5328,144.5328,3924.0
2017-06-27 12:20:00,149.67,149.79,149.64,149.72,3072.0,144.5424,144.6583,144.5134,144.5907,3072.0
2017-06-27 12:25:00,149.7,149.74,149.57,149.61,6892.0,144.5714,144.61,144.4458,144.4845,6892.0
2017-06-27 12:30:00,149.58,149.58,149.36,149.36,6887.0,144.4555,144.4555,144.243,144.243,6887.0
2017-06-27 12:35:00,149.35,149.35,149.08,149.13,16731.0,144.2334,144.2334,143.9726,144.0209,16731.0
2017-06-27 12:40:00,149.12,149.3,149.04,149.26,10384.0,144.0113,144.1851,143.934,144.1465,10384.0
2017-06-27 12:45:00,149.24,149.27,149.08,149.14,15602.0,144.1271,144.1561,143.9726,144.0306,15602.0
2017-06-27 12:50:00,149.13,149.22,148.68,148.68,7600.0,144.0209,144.1078,143.5863,143.5863,7600.0
2017-06-27 12:55:00,148.73,148.89,148.67,148.74,11076.0,143.6346,143.7891,143.5767,143.6443,11076.0
2017-06-27 13:00:00,148.8,148.89,148.6,148.72,12982.0,143.7022,143.7891,143.5091,143.625,12982.0
2017-06-27 13:05:00,148.68,148.69,148.21,148.31,15026.0,143.5863,143.596,143.1324,143.229,15026.0
2017-06-27 13:10:00,148.28,148.34,147.99,148.05,24755.0,143.2,143.258,142.92,142.9779,24755.0
2017-06-27 13:15:00,148.11,148.19,147.89,148.04,29323.0,143.0359,143.1131,142.8234,142.9683,29323.0
2017-06-27 13:20:00,148.08,148.31,148.05,148.18,20032.0,143.0069,143.229,142.9779,143.1035,20032.0
2017-06-27 13:25:00,148.19,148.22,147.83,147.88,10586.0,143.1131,143.1421,142.7655,142.8137,10586.0
2017-06-27 13:30:00,147.91,147.96,147.6,147.65,20233.0,142.8427,142.891,142.5433,142.5916,20233.0
2017-06-27 13:35:00,147.65,147.84,147.15,147.21,43328.0,142.5916,142.7751,142.1087,142.1667,43328.0
2017-06-27 13:40:00,147.2,147.33,146.5,146.69,52419.0,142.157,142.2826,141.481,141.6645,52419.0
2017-06-27 13:45:00,146.7,146.97,146.65,146.82,53436.0,141.6742,141.9349,141.6259,141.7901,53436.0
2017-06-27 13:50:00,146.76,147.31,146.65,147.31,43877.0,141.7321,142.2633,141.6259,142.2633,43877.0
2017-06-27 13:55:00,147.31,148.35,147.29,147.61,40546.0,142.2633,143.2676,142.244,142.553,40546.0
2017-06-27 14:00:00,147.62,147.94,147.6,147.65,15100.0,142.5626,142.8717,142.5433,142.5916,15100.0
2017-06-27 14:05:00,147.7,147.82,147.38,147.55,29018.0,142.6399,142.7558,142.3309,142.495,29018.0
2017-06-27 14:10:00,147.56,147.68,147.33,147.44,22800.0,142.5047,142.6206,142.2826,142.3888,22800.0
2017-06-27 14:15:00,147.43,147.54,147.23,147.48,17234.0,142.3792,142.4854,142.186,142.4274,17234.0
2017-06-27 14:20:00,147.58,147.9,147.36,147.84,24529.0,142.524,142.8331,142.3116,142.7751,24529.0
2017-06-27 14:25:00,147.82,148.58,147.8,148.21,21155.0,142.7558,143.4898,142.7365,143.1324,21155.0
2017-06-27 14:30:00,148.22,148.72,148.14,148.62,22260.0,143.1421,143.625,143.0648,143.5284,22260.0
2017-06-27 14:35:00,148.64,148.64,148.41,148.41,5900.0,143.5477,143.5477,143.3256,143.3256,5900.0
2017-06-27 14:40:00,148.41,148.62,148.37,148.58,11054.0,143.3256,143.5284,143.287,143.4898,11054.0
2017-06-27 14:45:00,148.61,148.79,148.59,148.66,9581.0,143.5187,143.6926,143.4994,143.567,9581.0
2017-06-27 14:50:00,148.67,148.8,148.61,148.61,6800.0,143.5767,143.7022,143.5187,143.5187,6800.0
2017-06-27 14:55:00,148.68,148.71,148.51,148.54,9691.0,143.5863,143.6153,143.4222,143.4511,9691.0
2017-06-27 15:00:00,148.51,148.8,148.45,148.8,8700.0,143.4222,143.7022,143.3642,143.7022,8700.0
2017-06-27 15:05:00,148.78,148.86,148.61,148.66,51824.0,143.6829,143.7602,143.5187,143.567,51824.0
2017-06-27 15:10:00,148.63,148.77,148.63,148.77,9668.0,143.538,143.6732,143.538,143.6732,9668.0
2017-06-27 15:15:00,148.78,148.84,148.64,148.72,15778.0,143.6829,143.7408,143.5477,143.625,15778.0
2017-06-27 15:20:00,148.72,148.74,148.65,148.66,17028.0,143.625,143.6443,143.5574,143.567,17028.0
2017-06-27 15:25:00,148.65,148.78,148.58,148.74,20881.0,143.5574,143.6829,143.4898,143.6443,20881.0
2017-06-27 15:30:00,148.72,148.86,148.61,148.64,23295.0,143.625,143.7602,143.5187,143.5477,23295.0
2017-06-27 15:35:00,148.68,148.74,148.57,148.57,15092.0,143.5863,143.6443,143.4801,143.4801,15092.0
2017-06-27 15:40:00,148.57,148.68,148.36,148.49,25061.0,143.4801,143.5863,143.2773,143.4028,25061.0
2017-06-27 15:45:00,148.49,148.56,148.25,148.32,25823.0,143.4028,143.4704,143.1711,143.2387,25823.0
2017-06-27 15:50:00,148.3,148.3,147.91,147.91,65915.0,143.2193,143.2193,142.8427,142.8427,65915.0
2017-06-27 15:55:00,147.93,148.07,147.82,147.85,106327.0,142.862,142.9972,142.7558,142.7848,106327.0
2017-06-28 09:30:00,150.5,150.82,149.55,150.23,69689.0,145.344,145.653,144.4265,145.0832,69689.0
2017-06-28 09:35:00,150.29,150.78,150.07,150.08,74122.0,145.1412,145.6144,144.9287,144.9384,74122.0
2017-06-28 09:40:00,150.14,150.32,149.29,149.9,39503.0,144.9963,145.1701,144.1754,144.7645,39503.0
2017-06-28 09:45:00,149.84,150.05,149.61,149.91,26947.0,144.7066,144.9094,144.4845,144.7742,26947.0
2017-06-28 09:50:00,149.91,149.99,149.09,149.28,42937.0,144.7742,144.8515,143.9823,144.1658,42937.0
2017-06-28 09:55:00,149.28,150.09,148.49,148.49,49851.0,144.1658,144.948,143.4028,143.4028,49851.0
2017-06-28 10:00:00,148.5,149.61,148.35,149.45,32353.0,143.4125,144.4845,143.2676,144.33,32353.0
2017-06-28 10:05:00,149.4,149.92,149.05,149.07,36595.0,144.2817,144.7838,143.9437,143.963,36595.0
2017-06-28 10:10:00,149.16,149.46,148.54,149.45,14811.0,144.0499,144.3396,143.4511,144.33,14811.0
2017-06-28 10:15:00,149.44,150.05,149.38,149.97,26347.0,144.3203,144.9094,144.2623,144.8321,26347.0
2017-06-28 10:20:00,150.0,150.1,149.74,149.99,17367.0,144.8611,144.9577,144.61,144.8515,17367.0
2017-06-28 10:25:00,150.0,150.1,148.98,149.38,51567.0,144.8611,144.9577,143.8761,144.2623,51567.0
2017-06-28 10:30:00,149.41,149.63,149.25,149.42,35677.0,144.2913,144.5038,144.1368,144.301,35677.0
2017-06-28 10:35:00,149.42,149.47,149.25,149.37,13523.0,144.301,144.3493,144.1368,144.2527,13523.0
2017-06-28 10:40:00,149.42,149.71,149.17,149.68,20782.0,144.301,144.581,144.0595,144.5521,20782.0
2017-06-28 10:45:00,149.75,149.76,149.34,149.47,11781.0,144.6197,144.6293,144.2237,144.3493,11781.0
2017-06-28 10:50:00,149.44,149.63,149.27,149.63,29949.0,144.3203,144.5038,144.1561,144.5038,29949.0
2017-06-28 10:55:00,149.64,149.99,149.64,149.94,30434.0,144.5134,144.8515,144.5134,144.8032,30434.0
2017-06-28 11:00:00,149.94,150.2,149.93,149.94,29738.0,144.8032,145.0543,144.7935,144.8032,29738.0
2017-06-28 11:05:00,149.91,150.05,149.73,149.75,15777.0,144.7742,144.9094,144.6004,144.6197,15777.0
2017-06-28 11:10:00,149.75,149.96,149.71,149.94,14299.0,144.6197,144.8225,144.581,144.8032,14299.0
2017-06-28 11:15:00,149.97,150.2,149.87,150.02,20322.0,144.8321,145.0543,144.7356,144.8804,20322.0
2017-06-28 11:20:00,150.0,150.17,149.85,149.9,14473.0,144.8611,145.0253,144.7162,144.7645,14473.0
2017-06-28 11:25:00,149.9,149.94,149.49,149.55,10000.0,144.7645,144.8032,144.3686,144.4265,10000.0
2017-06-28 11:30:00,149.55,149.67,149.49,149.5,24897.0,144.4265,144.5424,144.3686,144.3782,24897.0
2017-06-28 11:35:00,149.53,149.66,149.37,149.47,31531.0,144.4072,144.5328,144.2527,144.3493,31531.0
2017-06-28 11:40:00,149.43,149.48,149.27,149.27,16917.0,144.3106,144.3589,144.1561,144.1561,16917.0
2017-06-28 11:45:00,149.28,149.6,149.23,149.57,28639.0,144.1658,144.4748,144.1175,144.4458,28639.0
2017-06-28 11:50:00,149.6,150.09,149.6,150.04,24470.0,144.4748,144.948,144.4748,144.8997,24470.0
2017-06-28 11:55:00,150.04,150.08,149.17,149.17,28076.0,144.8997,144.9384,144.0595,144.0595,28076.0
2017-06-28 12:00:00,149.19,149.66,149.12,149.49,18744.0,144.0789,144.5328,144.0113,144.3686,18744.0
2017-06-28 12:05:00,149.47,149.55,149.31,149.42,10622.0,144.3493,144.4265,144.1947,144.301,10622.0
2017-06-28 12:10:00,149.45,149.52,149.33,149.47,14091.0,144.33,144.3976,144.2141,144.3493,14091.0
2017-06-28 12:15:00,149.45,149.55,149.32,149.41,15186.0,144.33,144.4265,144.2044,144.2913,15186.0
2017-06-28 12:20:00,149.38,149.5,149.33,149.45,13323.0,144.2623,144.3782,144.2141,144.33,13323.0
2017-06-28 12:25:00,149.43,149.5,149.34,149.46,10705.0,144.3106,144.3782,144.2237,144.3396,10705.0
2017-06-28 12:30:00,149.48,149.72,149.44,149.62,31453.0,144.3589,144.5907,144.3203,144.4941,31453.0
2017-06-28 12:35:00,149.6,149.88,149.53,149.85,45953.0,144.4748,144.7452,144.4072,144.7162,45953.0
2017-06-28 12:40:00,149.88,149.95,149.7,149.9,44978.0,144.7452,144.8128,144.5714,144.7645,44978.0
2017-06-28 12:45:00,149.93,150.06,149.87,149.99,16724.0,144.7935,144.9191,144.7356,144.8515,16724.0
2017-06-28 12:50:00,149.99,149.99,149.84,149.84,11087.0,144.8515,144.8515,144.7066,144.7066,11087.0
2017-06-28 12:55:00,149.86,149.9,149.78,149.84,8463.0,144.7259,144.7645,144.6486,144.7066,8463.0
2017-06-28 13:00:00,149.81,149.87,149.75,149.75,8794.0,144.6776,144.7356,144.6197,144.6197,8794.0
2017-06-28 13:05:00,149.68,149.8,149.65,149.7,10268.0,144.5521,144.668,144.5231,144.5714,10268.0
2017-06-28 13:10:00,149.73,149.86,149.73,149.8,9651.0,144.6004,144.7259,144.6004,144.668,9651.0
2017-06-28 13:15:00,149.78,149.85,149.68,149.72,23694.0,144.6486,144.7162,144.5521,144.5907,23694.0
2017-06-28 13:20:00,149.74,149.88,149.74,149.81,13626.0,144.61,144.7452,144.61,144.6776,13626.0
2017-06-28 13:25:00,149.82,149.93,149.77,149.81,16314.0,144.6873,144.7935,144.639,144.6776,16314.0
2017-06-28 13:30:00,149.81,150.11,149.81,150.08,52133.0,144.6776,144.9673,144.6776,144.9384,52133.0
2017-06-28 13:35:00,150.07,150.2,150.05,150.16,19157.0,144.9287,145.0543,144.9094,145.0156,19157.0
2017-06-28 13:40:00,150.15,150.19,150.06,150.09,13904.0,145.006,145.0446,144.9191,144.948,13904.0
2017-06-28 13:45:00,150.09,150.16,149.83,149.83,9155.0,144.948,145.0156,144.6969,144.6969,9155.0
2017-06-28 13:50:00,149.88,150.06,149.87,149.99,11466.0,144.7452,144.9191,144.7356,144.8515,11466.0
2017-06-28 13:55:00,150.04,150.05,149.85,149.89,7857.0,144.8997,144.9094,144.7162,144.7549,7857.0
2017-06-28 14:00:00,149.91,150.01,149.88,149.88,8838.0,144.7742,144.8708,144.7452,144.7452,8838.0
2017-06-28 14:05:00,149.86,149.87,149.45,149.61,16800.0,144.7259,144.7356,144.33,144.4845,16800.0
2017-06-28 14:10:00,149.66,149.77,149.64,149.71,11000.0,144.5328,144.639,144.5134,144.581,11000.0
2017-06-28 14:15:00,149.76,149.78,149.69,149.72,8729.0,144.6293,144.6486,144.5617,144.5907,8729.0
2017-06-28 14:20:00,149.71,149.74,149.57,149.61,11440.0,144.581,144.61,144.4458,144.4845,11440.0
2017-06-28 14:25:00,149.61,149.65,149.38,149.46,14617.0,144.4845,144.5231,144.2623,144.3396,14617.0
2017-06-28 14:30:00,149.47,149.56,149.33,149.55,6780.0,144.3493,144.4362,144.2141,144.4265,6780.0
2017-06-28 14:35:00,149.55,149.56,149.38,149.44,14536.0,144.4265,144.4362,144.2623,144.3203,14536.0
2017-06-28 14:40:00,149.47,149.54,149.44,149.53,20497.0,144.3493,144.4169,144.3203,144.4072,20497.0
2017-06-28 14:45:00,149.49,149.53,149.45,149.5,15600.0,144.3686,144.4072,144.33,144.3782,15600.0
2017-06-28 14:50:00,149.5,149.55,149.44,149.44,16788.0,144.3782,144.4265,144.3203,144.3203,16788.0
2017-06-28 14:55:00,149.48,149.59,149.42,149.46,28835.0,144.3589,144.4652,144.301,144.3396,28835.0
2017-06-28 15:00:00,149.43,149.56,149.4,149.56,21172.0,144.3106,144.4362,144.2817,144.4362,21172.0
2017-06-28 15:05:00,149.56,149.61,149.42,149.49,15530.0,144.4362,144.4845,144.301,144.3686,15530.0
2017-06-28 15:10:00,149.5,149.73,149.44,149.69,34249.0,144.3782,144.6004,144.3203,144.5617,34249.0
2017-06-28 15:15:00,149.74,150.2,149.74,150.2,46581.0,144.61,145.0543,144.61,145.0543,46581.0
2017-06-28 15:20:00,150.21,150.22,149.91,150.0,23208.0,145.0639,145.0736,144.7742,144.8611,23208.0
2017-06-28 15:25:00,149.99,150.04,149.78,149.88,22868.0,144.8515,144.8997,144.6486,144.7452,22868.0
2017-06-28 15:30:00,149.93,149.97,149.85,149.9,17907.0,144.7935,144.8321,144.7162,144.7645,17907.0
2017-06-28 15:35:00,149.9,150.07,149.9,150.07,26687.0,144.7645,144.9287,144.7645,144.9287,26687.0
2017-06-28 15:40:00,150.07,150.21,150.07,150.11,30318.0,144.9287,145.0639,144.9287,144.9673,30318.0
2017-06-28 15:45:00,150.09,150.34,150.02,150.26,36982.0,144.948,145.1895,144.8804,145.1122,36982.0
2017-06-28 15:50:00,150.24,150.25,150.06,150.14,46233.0,145.0929,145.1025,144.9191,144.9963,46233.0
2017-06-28 15:55:00,150.14,150.18,149.9,150.12,90354.0,144.9963,145.0349,144.7645,144.977,90354.0
2017-06-29 09:30:00,149.36,149.49,148.76,148.84,24164.0,144.243,144.3686,143.6636,143.7408,24164.0
2017-06-29 09:35:00,148.98,149.58,148.76,149.38,15384.0,143.8761,144.4555,143.6636,144.2623,15384.0
2017-06-29 09:40:00,149.49,149.52,148.53,148.53,13400.0,144.3686,144.3976,143.4415,143.4415,13400.0
2017-06-29 09:45:00,148.5,148.9,148.5,148.65,27685.0,143.4125,143.7988,143.4125,143.5574,27685.0
2017-06-29 09:50:00,148.72,148.78,148.45,148.45,16829.0,143.625,143.6829,143.3642,143.3642,16829.0
2017-06-29 09:55:00,148.41,148.63,148.31,148.47,5451.0,143.3256,143.538,143.229,143.3835,5451.0
2017-06-29 10:00:00,148.55,148.73,148.2,148.69,11573.0,143.4608,143.6346,143.1228,143.596,11573.0
2017-06-29 10:05:00,148.53,148.53,148.09,148.09,8614.0,143.4415,143.4415,143.0165,143.0165,8614.0
2017-06-29 10:10:00,148.1,148.23,147.67,147.69,64247.0,143.0262,143.1517,142.6109,142.6302,64247.0
2017-06-29 10:15:00,147.67,147.84,147.49,147.78,12390.0,142.6109,142.7751,142.4371,142.7172,12390.0
2017-06-29 10:20:00,147.86,147.91,147.63,147.78,29110.0,142.7944,142.8427,142.5723,142.7172,29110.0
2017-06-29 10:25:00,147.75,148.27,147.58,148.27,36604.0,142.6882,143.1904,142.524,143.1904,36604.0
2017-06-29 10:30:00,148.22,148.43,147.94,148.38,52550.0,143.1421,143.3449,142.8717,143.2966,52550.0
2017-06-29 10:35:00,148.39,148.45,148.13,148.26,14184.0,143.3063,143.3642,143.0552,143.1807,14184.0
2017-06-29 10:40:00,148.27,148.36,148.17,148.34,11371.0,143.1904,143.2773,143.0938,143.258,11371.0
2017-06-29 10:45:00,148.34,148.4,148.11,148.28,12326.0,143.258,143.3159,143.0359,143.2,12326.0
2017-06-29 10:50:00,148.28,148.34,148.04,148.17,20331.0,143.2,143.258,142.9683,143.0938,20331.0
2017-06-29 10:55:00,148.18,148.27,147.77,147.77,16537.0,143.1035,143.1904,142.7075,142.7075,16537.0
2017-06-29 11:00:00,147.81,147.89,147.59,147.59,10747.0,142.7461,142.8234,142.5337,142.5337,10747.0
2017-06-29 11:05:00,147.59,147.59,147.11,147.17,22853.0,142.5337,142.5337,142.0701,142.1281,22853.0
2017-06-29 11:10:00,147.15,147.15,146.67,147.1,11550.0,142.1087,142.1087,141.6452,142.0605,11550.0
2017-06-29 11:15:00,147.06,147.15,146.8,146.96,13534.0,142.0218,142.1087,141.7707,141.9253,13534.0
2017-06-29 11:20:00,146.94,147.25,146.77,146.86,15109.0,141.9059,142.2053,141.7418,141.8287,15109.0
2017-06-29 11:25:00,146.84,146.88,146.59,146.74,11197.0,141.8094,141.848,141.5679,141.7128,11197.0
2017-06-29 11:30:00,146.74,146.79,146.2,146.73,25917.0,141.7128,141.7611,141.1913,141.7031,25917.0
2017-06-29 11:35:00,146.77,146.97,146.67,146.78,9950.0,141.7418,141.9349,141.6452,141.7514,9950.0
2017-06-29 11:40:00,146.78,147.32,146.74,147.32,18525.0,141.7514,142.2729,141.7128,142.2729,18525.0
2017-06-29 11:45:00,147.44,148.06,147.31,147.81,34627.0,142.3888,142.9876,142.2633,142.7461,34627.0
2017-06-29 11:50:00,147.76,147.86,147.57,147.57,22007.0,142.6978,142.7944,142.5144,142.5144,22007.0
2017-06-29 11:55:00,147.55,147.65,147.36,147.39,20713.0,142.495,142.5916,142.3116,142.3405,20713.0
2017-06-29 12:00:00,147.4,147.68,147.19,147.31,25543.0,142.3502,142.6206,142.1474,142.2633,25543.0
2017-06-29 12:05:00,147.34,147.45,147.2,147.38,12487.0,142.2922,142.3985,142.157,142.3309,12487.0
2017-06-29 12:10:00,147.42,147.6,147.25,147.58,21449.0,142.3695,142.5433,142.2053,142.524,21449.0
2017-06-29 12:15:00,147.59,147.86,147.52,147.72,18435.0,142.5337,142.7944,142.4661,142.6592,18435.0
2017-06-29 12:20:00,147.74,147.8,147.64,147.8,10900.0,142.6785,142.7365,142.582,142.7365,10900.0
2017-06-29 12:25:00,147.78,148.08,147.73,147.88,14038.0,142.7172,143.0069,142.6689,142.8137,14038.0
2017-06-29 12:30:00,147.87,147.87,147.6,147.63,6700.0,142.8041,142.8041,142.5433,142.5723,6700.0
2017-06-29 12:35:00,147.69,147.84,147.59,147.59,8836.0,142.6302,142.7751,142.5337,142.5337,8836.0
2017-06-29 12:40:00,147.68,147.72,147.54,147.64,8351.0,142.6206,142.6592,142.4854,142.582,8351.0
2017-06-29 12:45:00,147.64,147.64,147.11,147.19,10732.0,142.582,142.582,142.0701,142.1474,10732.0
2017-06-29 12:50:00,147.23,147.24,146.88,146.92,16376.0,142.186,142.1957,141.848,141.8866,16376.0
2017-06-29 12:55:00,146.9,146.95,146.54,146.54,15884.0,141.8673,141.9156,141.5196,141.5196,15884.0
2017-06-29 13:00:00,146.52,146.74,146.51,146.6,9984.0,141.5003,141.7128,141.4907,141.5776,9984.0
2017-06-29 13:05:00,146.59,146.65,146.43,146.51,9500.0,141.5679,141.6259,141.4134,141.4907,9500.0
2017-06-29 13:10:00,146.54,146.59,146.23,146.29,6400.0,141.5196,141.5679,141.2203,141.2782,6400.0
2017-06-29 13:15:00,146.29,146.63,146.19,146.6,9603.0,141.2782,141.6066,141.1816,141.5776,9603.0
2017-06-29 13:20:00,146.59,146.59,146.37,146.38,12773.0,141.5679,141.5679,141.3555,141.3651,12773.0
2017-06-29 13:25:00,146.33,146.36,145.93,146.04,25726.0,141.3168,141.3458,140.9305,141.0368,25726.0
2017-06-29 13:30:00,146.05,146.51,146.05,146.51,43494.0,141.0464,141.4907,141.0464,141.4907,43494.0
2017-06-29 13:35:00,146.51,146.89,146.44,146.79,35479.0,141.4907,141.8577,141.4231,141.7611,35479.0
2017-06-29 13:40:00,146.85,146.93,146.5,146.5,19160.0,141.819,141.8963,141.481,141.481,19160.0
2017-06-29 13:45:00,146.5,146.61,146.35,146.4,12740.0,141.481,141.5872,141.3362,141.3844,12740.0
2017-06-29 13:50:00,146.45,146.54,146.16,146.35,23765.0,141.4327,141.5196,141.1527,141.3362,23765.0
2017-06-29 13:55:00,146.33,146.72,146.21,146.56,13634.0,141.3168,141.6935,141.201,141.539,13634.0
2017-06-29 14:00:00,146.61,146.61,146.37,146.49,15845.0,141.5872,141.5872,141.3555,141.4714,15845.0
2017-06-29 14:05:00,146.46,146.79,146.46,146.7,14690.0,141.4424,141.7611,141.4424,141.6742,14690.0
2017-06-29 14:10:00,146.7,146.91,146.7,146.85,14915.0,141.6742,141.877,141.6742,141.819,14915.0
2017-06-29 14:15:00,146.91,147.27,146.91,147.13,17758.0,141.877,142.2246,141.877,142.0894,17758.0
2017-06-29 14:20:00,147.11,147.52,147.1,147.47,12446.0,142.0701,142.4661,142.0605,142.4178,12446.0
2017-06-29 14:25:00,147.52,147.76,147.46,147.63,16138.0,142.4661,142.6978,142.4081,142.5723,16138.0
2017-06-29 14:30:00,147.7,147.9,147.66,147.9,18070.0,142.6399,142.8331,142.6013,142.8331,18070.0
2017-06-29 14:35:00,147.94,147.94,147.56,147.63,14691.0,142.8717,142.8717,142.5047,142.5723,14691.0
2017-06-29 14:40:00,147.62,147.86,147.49,147.8,21165.0,142.5626,142.7944,142.4371,142.7365,21165.0
2017-06-29 14:45:00,147.77,147.83,147.65,147.68,27082.0,142.7075,142.7655,142.5916,142.6206,27082.0
2017-06-29 14:50:00,147.68,147.87,147.64,147.87,14047.0,142.6206,142.8041,142.582,142.8041,14047.0
2017-06-29 14:55:00,147.84,147.87,147.68,147.78,14059.0,142.7751,142.8041,142.6206,142.7172,14059.0
2017-06-29 15:00:00,147.75,148.14,147.74,147.92,19378.0,142.6882,143.0648,142.6785,142.8524,19378.0
2017-06-29 15:05:00,147.92,148.03,147.75,147.78,20502.0,142.8524,142.9586,142.6882,142.7172,20502.0
2017-06-29 15:10:00,147.78,147.82,147.67,147.71,17905.0,142.7172,142.7558,142.6109,142.6496,17905.0
2017-06-29 15:15:00,147.71,148.2,147.7,148.2,48857.0,142.6496,143.1228,142.6399,143.1228,48857.0
2017-06-29 15:20:00,148.19,148.22,148.11,148.17,20109.0,143.1131,143.1421,143.0359,143.0938,20109.0
2017-06-29 15:25:00,148.11,148.26,148.08,148.13,47605.0,143.0359,143.1807,143.0069,143.0552,47605.0
2017-06-29 15:30:00,148.12,148.45,148.1,148.37,19180.0,143.0455,143.3642,143.0262,143.287,19180.0
2017-06-29 15:35:00,148.37,148.67,148.34,148.64,25347.0,143.287,143.5767,143.258,143.5477,25347.0
2017-06-29 15:40:00,148.64,148.66,148.3,148.39,38604.0,143.5477,143.567,143.2193,143.3063,38604.0
2017-06-29 15:45:00,148.39,148.48,148.15,148.19,60084.0,143.3063,143.3932,143.0745,143.1131,60084.0
2017-06-29 15:50:00,148.2,148.43,148.19,148.25,52812.0,143.1228,143.3449,143.1131,143.1711,52812.0
2017-06-29 15:55:00,148.24,148.38,148.08,148.1,99443.0,143.1614,143.2966,143.0069,143.0262,99443.0
2017-06-30 09:30:00,148.95,149.25,148.43,148.44,49544.0,143.8471,144.1368,143.3449,143.3546,49544.0
2017-06-30 09:35:00,148.36,149.28,148.36,149.28,20711.0,143.2773,144.1658,143.2773,144.1658,20711.0
2017-06-30 09:40:00,149.21,149.28,148.66,149.23,23941.0,144.0982,144.1658,143.567,144.1175,23941.0
2017-06-30 09:45:00,149.26,150.0,149.12,149.78,34620.0,144.1465,144.8611,144.0113,144.6486,34620.0
2017-06-30 09:50:00,149.79,149.79,149.02,149.02,22302.0,144.6583,144.6583,143.9147,143.9147,22302.0
2017-06-30 09:55:00,148.89,148.89,148.32,148.43,46399.0,143.7891,143.7891,143.2387,143.3449,46399.0
2017-06-30 10:00:00,148.39,148.74,148.21,148.21,17441.0,143.3063,143.6443,143.1324,143.1324,17441.0
2017-06-30 10:05:00,148.17,148.28,148.11,148.26,10504.0,143.0938,143.2,143.0359,143.1807,10504.0
2017-06-30 10:10:00,148.21,148.24,147.87,147.89,16578.0,143.1324,143.1614,142.8041,142.8234,16578.0
2017-06-30 10:15:00,147.83,147.96,147.59,147.91,12980.0,142.7655,142.891,142.5337,142.8427,12980.0
2017-06-30 10:20:00,147.87,148.07,147.69,148.03,31692.0,142.8041,142.9972,142.6302,142.9586,31692.0
2017-06-30 10:25:00,147.99,148.31,147.99,148.18,16257.0,142.92,143.229,142.92,143.1035,16257.0
2017-06-30 10:30:00,148.2,148.82,148.2,148.55,17720.0,143.1228,143.7215,143.1228,143.4608,17720.0
2017-06-30 10:35:00,148.5,148.61,148.13,148.13,10881.0,143.4125,143.5187,143.0552,143.0552,10881.0
2017-06-30 10:40:00,148.14,148.56,148.13,148.27,15066.0,143.0648,143.4704,143.0552,143.1904,15066.0
2017-06-30 10:45:00,148.31,148.43,148.21,148.34,15536.0,143.229,143.3449,143.1324,143.258,15536.0
2017-06-30 10:50:00,148.39,148.7,148.33,148.65,7515.0,143.3063,143.6056,143.2483,143.5574,7515.0
2017-06-30 10:55:00,148.68,149.02,148.63,148.92,20020.0,143.5863,143.9147,143.538,143.8181,20020.0
2017-06-30 11:00:00,148.87,148.87,148.4,148.8,14995.0,143.7698,143.7698,143.3159,143.7022,14995.0
2017-06-30 11:05:00,148.82,148.97,148.69,148.88,18000.0,143.7215,143.8664,143.596,143.7795,18000.0
2017-06-30 11:10:00,148.87,148.91,148.68,148.68,6600.0,143.7698,143.8085,143.5863,143.5863,6600.0
2017-06-30 11:15:00,148.68,148.71,148.53,148.59,3446.0,143.5863,143.6153,143.4415,143.4994,3446.0
2017-06-30 11:20:00,148.56,148.99,148.55,148.99,19156.0,143.4704,143.8857,143.4608,143.8857,19156.0
2017-06-30 11:25:00,148.96,149.01,148.69,148.75,5600.0,143.8567,143.905,143.596,143.6539,5600.0
2017-06-30 11:30:00,148.69,148.8,148.52,148.71,9457.0,143.596,143.7022,143.4318,143.6153,9457.0
2017-06-30 11:35:00,148.71,149.02,148.71,148.95,10239.0,143.6153,143.9147,143.6153,143.8471,10239.0
2017-06-30 11:40:00,148.99,149.1,148.99,149.07,6118.0,143.8857,143.9919,143.8857,143.963,6118.0
2017-06-30 11:45:00,149.04,149.09,148.96,149.04,5100.0,143.934,143.9823,143.8567,143.934,5100.0
2017-06-30 11:50:00,149.04,149.12,149.01,149.09,10000.0,143.934,144.0113,143.905,143.9823,10000.0
2017-06-30 11:55:00,149.12,149.21,148.98,149.13,15883.0,144.0113,144.0982,143.8761,144.0209,15883.0
2017-06-30 12:00:00,149.11,149.15,149.0,149.15,8160.0,144.0016,144.0402,143.8954,144.0402,8160.0
2017-06-30 12:05:00,149.14,149.17,149.0,149.02,5686.0,144.0306,144.0595,143.8954,143.9147,5686.0
2017-06-30 12:10:00,149.06,149.2,149.02,149.09,3300.0,143.9533,144.0885,143.9147,143.9823,3300.0
2017-06-30 12:15:00,149.05,149.14,149.01,149.11,4800.0,143.9437,144.0306,143.905,144.0016,4800.0
2017-06-30 12:20:00,149.11,149.11,148.98,148.98,8249.0,144.0016,144.0016,143.8761,143.8761,8249.0
2017-06-30 12:25:00,148.96,149.01,148.94,148.96,5699.0,143.8567,143.905,143.8374,143.8567,5699.0
2017-06-30 12:30:00,148.96,149.01,148.9,148.95,10520.0,143.8567,143.905,143.7988,143.8471,10520.0
2017-06-30 12:35:00,148.98,149.13,148.95,149.09,7677.0,143.8761,144.0209,143.8471,143.9823,7677.0
2017-06-30 12:40:00,149.07,149.08,148.93,148.93,3152.0,143.963,143.9726,143.8278,143.8278,3152.0
2017-06-30 12:45:00,148.93,148.98,148.87,148.91,6400.0,143.8278,143.8761,143.7698,143.8085,6400.0
2017-06-30 12:50:00,148.89,149.1,148.89,149.1,6067.0,143.7891,143.9919,143.7891,143.9919,6067.0
2017-06-30 12:55:00,149.08,149.15,149.02,149.12,4330.0,143.9726,144.0402,143.9147,144.0113,4330.0
2017-06-30 13:00:00,149.12,149.19,149.09,149.13,8000.0,144.0113,144.0789,143.9823,144.0209,8000.0
2017-06-30 13:05:00,149.13,149.13,149.01,149.01,3622.0,144.0209,144.0209,143.905,143.905,3622.0
2017-06-30 13:10:00,149.0,149.1,148.88,149.1,7658.0,143.8954,143.9919,143.7795,143.9919,7658.0
2017-06-30 13:15:00,149.07,149.11,149.03,149.05,7699.0,143.963,144.0016,143.9243,143.9437,7699.0
2017-06-30 13:20:00,149.04,149.04,148.8,148.8,3800.0,143.934,143.934,143.7022,143.7022,3800.0
2017-06-30 13:25:00,148.8,148.9,148.72,148.85,7583.0,143.7022,143.7988,143.625,143.7505,7583.0
2017-06-30 13:30:00,148.83,149.0,148.81,149.0,7599.0,143.7312,143.8954,143.7119,143.8954,7599.0
2017-06-30 13:35:00,148.98,149.14,148.98,149.14,2650.0,143.8761,144.0306,143.8761,144.0306,2650.0
2017-06-30 13:40:00,149.18,149.21,149.08,149.08,6592.0,144.0692,144.0982,143.9726,143.9726,6592.0
2017-06-30 13:45:00,149.04,149.1,149.03,149.1,1796.0,143.934,143.9919,143.9243,143.9919,1796.0
2017-06-30 13:50:00,149.06,149.06,148.65,148.65,6844.0,143.9533,143.9533,143.5574,143.5574,6844.0
2017-06-30 13:55:00,148.66,148.81,148.66,148.74,5564.0,143.567,143.7119,143.567,143.6443,5564.0
2017-06-30 14:00:00,148.75,149.01,148.71,149.01,23616.0,143.6539,143.905,143.6153,143.905,23616.0
2017-06-30 14:05:00,149.03,149.15,148.94,148.94,9248.0,143.9243,144.0402,143.8374,143.8374,9248.0
2017-06-30 14:10:00,148.99,149.12,148.98,149.09,5471.0,143.8857,144.0113,143.8761,143.9823,5471.0
2017-06-30 14:15:00,149.09,149.35,149.02,149.31,10570.0,143.9823,144.2334,143.9147,144.1947,10570.0
2017-06-30 14:20:00,149.34,149.55,149.31,149.48,6497.0,144.2237,144.4265,144.1947,144.3589,6497.0
2017-06-30 14:25:00,149.54,149.59,149.44,149.44,9911.0,144.4169,144.4652,144.3203,144.3203,9911.0
2017-06-30 14:30:00,149.44,149.45,149.33,149.4,4600.0,144.3203,144.33,144.2141,144.2817,4600.0
2017-06-30 14:35:00,149.42,149.47,149.37,149.38,13371.0,144.301,144.3493,144.2527,144.2623,13371.0
2017-06-30 14:40:00,149.38,149.5,149.37,149.46,14700.0,144.2623,144.3782,144.2527,144.3396,14700.0
2017-06-30 14:45:00,149.45,149.56,149.42,149.56,6416.0,144.33,144.4362,144.301,144.4362,6416.0
2017-06-30 14:50:00,149.56,149.62,149.53,149.6,6390.0,144.4362,144.4941,144.4072,144.4748,6390.0
2017-06-30 14:55:00,149.61,149.63,149.56,149.6,9001.0,144.4845,144.5038,144.4362,144.4748,9001.0
2017-06-30 15:00:00,149.59,149.64,149.47,149.57,9544.0,144.4652,144.5134,144.3493,144.4458,9544.0
2017-06-30 15:05:00,149.59,149.59,149.5,149.5,7501.0,144.4652,144.4652,144.3782,144.3782,7501.0
2017-06-30 15:10:00,149.49,149.5,149.35,149.36,8990.0,144.3686,144.3782,144.2334,144.243,8990.0
2017-06-30 15:15:00,149.35,149.46,149.34,149.42,10423.0,144.2334,144.3396,144.2237,144.301,10423.0
2017-06-30 15:20:00,149.43,149.59,149.41,149.58,23300.0,144.3106,144.4652,144.2913,144.4555,23300.0
2017-06-30 15:25:00,149.57,149.57,149.4,149.43,9762.0,144.4458,144.4458,144.2817,144.3106,9762.0
2017-06-30 15:30:00,149.44,149.48,149.38,149.42,22870.0,144.3203,144.3589,144.2623,144.301,22870.0
2017-06-30 15:35:00,149.42,149.47,149.38,149.46,17308.0,144.301,144.3493,144.2623,144.3396,17308.0
2017-06-30 15:40:00,149.46,149.67,149.45,149.62,29296.0,144.3396,144.5424,144.33,144.4941,29296.0
2017-06-30 15:45:00,149.62,149.69,149.6,149.63,33207.0,144.4941,144.5617,144.4748,144.5038,33207.0
2017-06-30 15:50:00,149.63,149.63,149.34,149.36,31043.0,144.5038,144.5038,144.2237,144.243,31043.0
2017-06-30 15:55:00,149.34,149.34,148.82,148.96,103971.0,144.2237,144.2237,143.7215,143.8567,103971.0
2017-07-03 09:30:00,149.56,149.69,148.92,149.33,41209.0,144.4362,144.5617,143.8181,144.2141,41209.0
2017-07-03 09:35:00,149.3,149.3,148.51,148.59,5114.0,144.1851,144.1851,143.4222,143.4994,5114.0
2017-07-03 09:40:00,148.65,148.76,147.94,148.09,18025.0,143.5574,143.6636,142.8717,143.0165,18025.0
2017-07-03 09:45:00,148.09,148.9,148.05,148.8,8650.0,143.0165,143.7988,142.9779,143.7022,8650.0
2017-07-03 09:50:00,148.75,148.96,148.71,148.71,6036.0,143.6539,143.8567,143.6153,143.6153,6036.0
2017-07-03 09:55:00,148.77,148.77,148.13,148.26,19920.0,143.6732,143.6732,143.0552,143.1807,19920.0
2017-07-03 10:00:00,148.3,148.33,147.9,148.03,16095.0,143.2193,143.2483,142.8331,142.9586,16095.0
2017-07-03 10:05:00,148.01,148.46,147.9,148.4,13769.0,142.9393,143.3739,142.8331,143.3159,13769.0
2017-07-03 10:10:00,148.35,148.6,148.24,148.49,3600.0,143.2676,143.5091,143.1614,143.4028,3600.0
2017-07-03 10:15:00,148.54,148.9,148.17,148.25,32085.0,143.4511,143.7988,143.0938,143.1711,32085.0
2017-07-03 10:20:00,148.25,148.25,147.68,147.7,8100.0,143.1711,143.1711,142.6206,142.6399,8100.0
2017-07-03 10:25:00,147.73,148.22,147.56,148.15,33915.0,142.6689,143.1421,142.5047,143.0745,33915.0
2017-07-03 10:30:00,148.27,148.36,148.05,148.18,4941.0,143.1904,143.2773,142.9779,143.1035,4941.0
2017-07-03 10:35:00,148.19,148.28,147.97,148.25,6135.0,143.1131,143.2,142.9007,143.1711,6135.0
2017-07-03 10:40:00,148.31,148.59,148.3,148.31,5200.0,143.229,143.4994,143.2193,143.229,5200.0
2017-07-03 10:45:00,148.29,148.34,148.07,148.11,6158.0,143.2097,143.258,142.9972,143.0359,6158.0
2017-07-03 10:50:00,148.08,148.11,147.99,148.05,8198.0,143.0069,143.0359,142.92,142.9779,8198.0
2017-07-03 10:55:00,148.01,148.12,147.85,147.85,17127.0,142.9393,143.0455,142.7848,142.7848,17127.0
2017-07-03 11:00:00,147.84,147.95,147.42,147.54,18849.0,142.7751,142.8813,142.3695,142.4854,18849.0
2017-07-03 11:05:00,147.51,147.59,146.8,147.25,18014.0,142.4564,142.5337,141.7707,142.2053,18014.0
2017-07-03 11:10:00,147.27,147.34,147.13,147.29,13366.0,142.2246,142.2922,142.0894,142.244,13366.0
2017-07-03 11:15:00,147.26,147.35,147.04,147.04,9896.0,142.215,142.3019,142.0025,142.0025,9896.0
2017-07-03 11:20:00,147.04,147.7,147.04,147.63,11039.0,142.0025,142.6399,142.0025,142.5723,11039.0
2017-07-03 11:25:00,147.58,147.95,147.58,147.95,17929.0,142.524,142.8813,142.524,142.8813,17929.0
2017-07-03 11:30:00,147.93,147.96,147.84,147.95,18733.0,142.862,142.891,142.7751,142.8813,18733.0
2017-07-03 11:35:00,147.92,147.94,147.64,147.78,11929.0,142.8524,142.8717,142.582,142.7172,11929.0
2017-07-03 11:40:00,147.79,147.81,147.39,147.46,10141.0,142.7268,142.7461,142.3405,142.4081,10141.0
2017-07-03 11:45:00,147.56,147.62,147.46,147.57,8400.0,142.5047,142.5626,142.4081,142.5144,8400.0
2017-07-03 11:50:00,147.56,147.58,147.26,147.3,7600.0,142.5047,142.524,142.215,142.2536,7600.0
2017-07-03 11:55:00,147.31,147.34,147.05,147.21,23366.0,142.2633,142.2922,142.0122,142.1667,23366.0
2017-07-03 12:00:00,147.17,147.22,147.07,147.2,7930.0,142.1281,142.1763,142.0315,142.157,7930.0
2017-07-03 12:05:00,147.16,147.16,146.88,146.93,12398.0,142.1184,142.1184,141.848,141.8963,12398.0
2017-07-03 12:10:00,146.96,147.09,146.9,147.03,9937.0,141.9253,142.0508,141.8673,141.9929,9937.0
2017-07-03 12:15:00,147.01,147.27,146.85,147.12,13161.0,141.9735,142.2246,141.819,142.0798,13161.0
2017-07-03 12:20:00,147.15,147.29,147.14,147.27,7182.0,142.1087,142.244,142.0991,142.2246,7182.0
2017-07-03 12:25:00,147.31,147.59,147.31,147.57,10034.0,142.2633,142.5337,142.2633,142.5144,10034.0
2017-07-03 12:30:00,147.54,147.56,147.37,147.53,13190.0,142.4854,142.5047,142.3212,142.4757,13190.0
2017-07-03 12:35:00,147.5,147.6,147.42,147.44,13512.0,142.4468,142.5433,142.3695,142.3888,13512.0
2017-07-03 12:40:00,147.41,147.55,147.3,147.47,20698.0,142.3598,142.495,142.2536,142.4178,20698.0
2017-07-03 12:45:00,147.45,147.53,147.4,147.4,20818.0,142.3985,142.4757,142.3502,142.3502,20818.0
2017-07-03 12:50:00,147.42,147.93,147.41,147.93,21643.0,142.3695,142.862,142.3598,142.862,21643.0
2017-07-03 12:55:00,147.95,148.05,147.68,147.68,38808.0,142.8813,142.9779,142.6206,142.6206,38808.0
2017-07-05 09:30:00,148.28,148.3,147.7,148.21,15454.0,143.2,143.2193,142.6399,143.1324,15454.0
2017-07-05 09:35:00,148.37,148.65,148.37,148.5,5778.0,143.287,143.5574,143.287,143.4125,5778.0
2017-07-05 09:40:00,148.37,148.55,147.65,147.87,7793.0,143.287,143.4608,142.5916,142.8041,7793.0
2017-07-05 09:45:00,147.87,148.2,147.66,147.9,19420.0,142.8041,143.1228,142.6013,142.8331,19420.0
2017-07-05 09:50:00,148.02,148.53,148.02,148.05,11209.0,142.9489,143.4415,142.9489,142.9779,11209.0
2017-07-05 09:55:00,148.15,148.21,147.78,148.01,13164.0,143.0745,143.1324,142.7172,142.9393,13164.0
2017-07-05 10:00:00,148.01,148.1,147.82,147.82,8709.0,142.9393,143.0262,142.7558,142.7558,8709.0
2017-07-05 10:05:00,147.81,148.05,147.76,148.02,11392.0,142.7461,142.9779,142.6978,142.9489,11392.0
2017-07-05 10:10:00,148.03,148.53,148.03,148.52,10343.0,142.9586,143.4415,142.9586,143.4318,10343.0
2017-07-05 10:15:00,148.51,148.51,147.96,148.08,10425.0,143.4222,143.4222,142.891,143.0069,10425.0
2017-07-05 10:20:00,148.17,148.28,148.04,148.26,7307.0,143.0938,143.2,142.9683,143.1807,7307.0
2017-07-05 10:25:00,148.24,148.37,148.04,148.32,7935.0,143.1614,143.287,142.9683,143.2387,7935.0
2017-07-05 10:30:00,148.38,148.82,148.29,148.72,8503.0,143.2966,143.7215,143.2097,143.625,8503.0
2017-07-05 10:35:00,148.73,148.96,148.68,148.85,6615.0,143.6346,143.8567,143.5863,143.7505,6615.0
2017-07-05 10:40:00,148.95,149.04,148.87,148.96,22328.0,143.8471,143.934,143.7698,143.8567,22328.0
2017-07-05 10:45:00,148.96,149.14,148.69,148.69,20786.0,143.8567,144.0306,143.596,143.596,20786.0
2017-07-05 10:50:00,148.67,148.77,148.5,148.77,6195.0,143.5767,143.6732,143.4125,143.6732,6195.0
2017-07-05 10:55:00,148.78,148.95,148.69,148.95,12656.0,143.6829,143.8471,143.596,143.8471,12656.0
2017-07-05 11:00:00,148.93,149.0,148.8,148.93,10255.0,143.8278,143.8954,143.7022,143.8278,10255.0
2017-07-05 11:05:00,148.9,149.02,148.83,148.96,12535.0,143.7988,143.9147,143.7312,143.8567,12535.0
2017-07-05 11:10:00,148.96,149.19,148.95,149.19,13701.0,143.8567,144.0789,143.8471,144.0789,13701.0
2017-07-05 11:15:00,149.25,149.25,149.16,149.22,4703.0,144.1368,144.1368,144.0499,144.1078,4703.0
2017-07-05 11:20:00,149.19,149.32,149.12,149.12,8188.0,144.0789,144.2044,144.0113,144.0113,8188.0
2017-07-05 11:25:00,149.18,149.6,149.18,149.53,6374.0,144.0692,144.4748,144.0692,144.4072,6374.0
2017-07-05 11:30:00,149.51,149.52,149.13,149.17,13228.0,144.3879,144.3976,144.0209,144.0595,13228.0
2017-07-05 11:35:00,149.21,149.45,149.05,149.39,25220.0,144.0982,144.33,143.9437,144.272,25220.0
2017-07-05 11:40:00,149.35,149.35,149.2,149.3,15582.0,144.2334,144.2334,144.0885,144.1851,15582.0
2017-07-05 11:45:00,149.3,149.37,149.18,149.34,14558.0,144.1851,144.2527,144.0692,144.2237,14558.0
2017-07-05 11:50:00,149.32,149.66,149.32,149.63,5300.0,144.2044,144.5328,144.2044,144.5038,5300.0
2017-07-05 11:55:00,149.59,149.59,149.28,149.35,8543.0,144.4652,144.4652,144.1658,144.2334,8543.0
2017-07-05 12:00:00,149.4,149.5,149.36,149.5,2759.0,144.2817,144.3782,144.243,144.3782,2759.0
2017-07-05 12:05:00,149.47,149.48,149.37,149.37,3400.0,144.3493,144.3589,144.2527,144.2527,3400.0
2017-07-05 12:10:00,149.35,149.44,149.34,149.42,3300.0,144.2334,144.3203,144.2237,144.301,3300.0
2017-07-05 12:15:00,149.45,149.55,149.37,149.53,3342.0,144.33,144.4265,144.2527,144.4072,3342.0
2017-07-05 12:20:00,149.54,149.54,149.38,149.43,7066.0,144.4169,144.4169,144.2623,144.3106,7066.0
2017-07-05 12:25:00,149.46,149.47,149.37,149.41,3300.0,144.3396,144.3493,144.2527,144.2913,3300.0
2017-07-05 12:30:00,149.44,149.5,149.38,149.5,2604.0,144.3203,144.3782,144.2623,144.3782,2604.0
2017-07-05 12:35:00,149.42,149.56,149.38,149.52,11778.0,144.301,144.4362,144.2623,144.3976,11778.0
2017-07-05 12:40:00,149.51,149.56,149.45,149.55,5838.0,144.3879,144.4362,144.33,144.4265,5838.0
2017-07-05 12:45:00,149.5,149.56,149.44,149.5,3680.0,144.3782,144.4362,144.3203,144.3782,3680.0
2017-07-05 12:50:00,149.55,149.55,149.44,149.47,5319.0,144.4265,144.4265,144.3203,144.3493,5319.0
2017-07-05 12:55:00,149.45,149.6,149.43,149.54,6800.0,144.33,144.4748,144.3106,144.4169,6800.0
2017-07-05 13:00:00,149.5,149.61,149.48,149.61,4900.0,144.3782,144.4845,144.3589,144.4845,4900.0
2017-07-05 13:05:00,149.59,149.7,149.48,149.69,6500.0,144.4652,144.5714,144.3589,144.5617,6500.0
2017-07-05 13:10:00,149.67,149.7,149.3,149.5,29998.0,144.5424,144.5714,144.1851,144.3782,29998.0
2017-07-05 13:15:00,149.54,149.69,149.53,149.62,5921.0,144.4169,144.5617,144.4072,144.4941,5921.0
2017-07-05 13:20:00,149.56,149.77,149.53,149.75,12266.0,144.4362,144.639,144.4072,144.6197,12266.0
2017-07-05 13:25:00,149.75,149.75,149.53,149.57,5662.0,144.6197,144.6197,144.4072,144.4458,5662.0
2017-07-05 13:30:00,149.6,149.74,149.6,149.68,8964.0,144.4748,144.61,144.4748,144.5521,8964.0
2017-07-05 13:35:00,149.7,149.73,149.69,149.71,5009.0,144.5714,144.6004,144.5617,144.581,5009.0
2017-07-05 13:40:00,149.77,150.06,149.74,150.06,10343.0,144.639,144.9191,144.61,144.9191,10343.0
2017-07-05 13:45:00,150.13,150.37,150.04,150.04,25860.0,144.9867,145.2184,144.8997,144.8997,25860.0
2017-07-05 13:50:00,150.12,150.16,150.01,150.12,4602.0,144.977,145.0156,144.8708,144.977,4602.0
2017-07-05 13:55:00,150.16,150.3,150.11,150.3,11910.0,145.0156,145.1508,144.9673,145.1508,11910.0
2017-07-05 14:00:00,150.25,150.41,150.17,150.29,29244.0,145.1025,145.2571,145.0253,145.1412,29244.0
2017-07-05 14:05:00,150.34,150.6,150.07,150.24,19189.0,145.1895,145.4406,144.9287,145.0929,19189.0
2017-07-05 14:10:00,150.26,150.33,149.98,150.0,9053.0,145.1122,145.1798,144.8418,144.8611,9053.0
2017-07-05 14:15:00,150.02,150.25,149.99,149.99,13164.0,144.8804,145.1025,144.8515,144.8515,13164.0
2017-07-05 14:20:00,149.97,150.16,149.96,150.09,6782.0,144.8321,145.0156,144.8225,144.948,6782.0
2017-07-05 14:25:00,150.15,150.37,150.08,150.35,11562.0,145.006,145.2184,144.9384,145.1991,11562.0
2017-07-05 14:30:00,150.34,150.43,150.2,150.32,7505.0,145.1895,145.2764,145.0543,145.1701,7505.0
2017-07-05 14:35:00,150.36,150.39,150.28,150.37,11601.0,145.2088,145.2377,145.1315,145.2184,11601.0
2017-07-05 14:40:00,150.36,150.39,150.19,150.19,11636.0,145.2088,145.2377,145.0446,145.0446,11636.0
2017-07-05 14:45:00,150.2,150.27,150.08,150.1,6710.0,145.0543,145.1219,144.9384,144.9577,6710.0
2017-07-05 14:50:00,150.13,150.13,149.99,150.04,7819.0,144.9867,144.9867,144.8515,144.8997,7819.0
2017-07-05 14:55:00,150.03,150.1,149.95,150.09,37287.0,144.8901,144.9577,144.8128,144.948,37287.0
2017-07-05 15:00:00,150.11,150.13,149.81,149.89,22383.0,144.9673,144.9867,144.6776,144.7549,22383.0
2017-07-05 15:05:00,149.88,149.97,149.82,149.87,25647.0,144.7452,144.8321,144.6873,144.7356,25647.0
2017-07-05 15:10:00,149.87,149.95,149.86,149.94,8775.0,144.7356,144.8128,144.7259,144.8032,8775.0
2017-07-05 15:15:00,149.96,150.01,149.82,149.82,21762.0,144.8225,144.8708,144.6873,144.6873,21762.0
2017-07-05 15:20:00,149.83,149.87,149.55,149.61,13150.0,144.6969,144.7356,144.4265,144.4845,13150.0
2017-07-05 15:25:00,149.54,149.73,149.54,149.64,10540.0,144.4169,144.6004,144.4169,144.5134,10540.0
2017-07-05 15:30:00,149.67,149.74,149.65,149.68,12127.0,144.5424,144.61,144.5231,144.5521,12127.0
2017-07-05 15:35:00,149.68,149.72,149.59,149.65,26328.0,144.5521,144.5907,144.4652,144.5231,26328.0
2017-07-05 15:40:00,149.65,149.93,149.64,149.93,11096.0,144.5231,144.7935,144.5134,144.7935,11096.0
2017-07-05 15:45:00,149.92,149.98,149.82,149.86,24591.0,144.7838,144.8418,144.6873,144.7259,24591.0
2017-07-05 15:50:00,149.87,150.19,149.86,150.16,33175.0,144.7356,145.0446,144.7259,145.0156,33175.0
2017-07-05 15:55:00,150.15,150.2,150.05,150.15,80658.0,145.006,145.0543,144.9094,145.006,80658.0
2017-07-06 09:30:00,149.24,150.2,149.0,150.2,15887.0,144.1271,145.0543,143.8954,145.0543,15887.0
2017-07-06 09:35:00,149.84,150.04,148.73,148.97,10591.0,144.7066,144.8997,143.6346,143.8664,10591.0
2017-07-06 09:40:00,148.99,149.46,148.81,149.15,10080.0,143.8857,144.3396,143.7119,144.0402,10080.0
2017-07-06 09:45:00,149.25,149.26,148.84,149.08,14442.0,144.1368,144.1465,143.7408,143.9726,14442.0
2017-07-06 09:50:00,149.09,149.26,148.93,149.1,24950.0,143.9823,144.1465,143.8278,143.9919,24950.0
2017-07-06 09:55:00,149.07,149.11,148.57,148.8,8823.0,143.963,144.0016,143.4801,143.7022,8823.0
2017-07-06 10:00:00,148.89,148.97,148.28,148.3,11137.0,143.7891,143.8664,143.2,143.2193,11137.0
2017-07-06 10:05:00,148.27,148.71,148.08,148.5,15593.0,143.1904,143.6153,143.0069,143.4125,15593.0
2017-07-06 10:10:00,148.43,148.78,148.38,148.77,17449.0,143.3449,143.6829,143.2966,143.6732,17449.0
2017-07-06 10:15:00,148.68,149.0,148.67,148.89,7400.0,143.5863,143.8954,143.5767,143.7891,7400.0
2017-07-06 10:20:00,148.95,148.95,148.67,148.7,10214.0,143.8471,143.8471,143.5767,143.6056,10214.0
2017-07-06 10:25:00,148.71,148.87,148.55,148.87,5183.0,143.6153,143.7698,143.4608,143.7698,5183.0
2017-07-06 10:30:00,148.75,148.92,148.59,148.76,8218.0,143.6539,143.8181,143.4994,143.6636,8218.0
2017-07-06 10:35:00,148.75,148.97,148.5,148.97,8530.0,143.6539,143.8664,143.4125,143.8664,8530.0
2017-07-06 10:40:00,148.88,148.97,148.71,148.87,4418.0,143.7795,143.8664,143.6153,143.7698,4418.0
2017-07-06 10:45:00,148.77,149.3,148.75,149.08,12753.0,143.6732,144.1851,143.6539,143.9726,12753.0
2017-07-06 10:50:00,149.0,149.21,148.87,149.1,18637.0,143.8954,144.0982,143.7698,143.9919,18637.0
2017-07-06 10:55:00,149.14,149.19,149.02,149.1,7210.0,144.0306,144.0789,143.9147,143.9919,7210.0
2017-07-06 11:00:00,149.14,149.25,149.06,149.2,8081.0,144.0306,144.1368,143.9533,144.0885,8081.0
2017-07-06 11:05:00,149.23,149.54,149.23,149.45,4350.0,144.1175,144.4169,144.1175,144.33,4350.0
2017-07-06 11:10:00,149.51,149.54,149.33,149.35,12206.0,144.3879,144.4169,144.2141,144.2334,12206.0
2017-07-06 11:15:00,149.35,149.38,149.11,149.28,4886.0,144.2334,144.2623,144.0016,144.1658,4886.0
2017-07-06 11:20:00,149.37,149.48,149.28,149.4,6514.0,144.2527,144.3589,144.1658,144.2817,6514.0
2017-07-06 11:25:00,149.52,149.73,149.45,149.46,9304.0,144.3976,144.6004,144.33,144.3396,9304.0
2017-07-06 11:30:00,149.53,149.83,149.5,149.56,11312.0,144.4072,144.6969,144.3782,144.4362,11312.0
2017-07-06 11:35:00,149.63,150.14,149.63,149.9,11686.0,144.5038,144.9963,144.5038,144.7645,11686.0
2017-07-06 11:40:00,149.89,149.91,149.66,149.82,5514.0,144.7549,144.7742,144.5328,144.6873,5514.0
2017-07-06 11:45:00,149.8,149.93,149.72,149.78,9555.0,144.668,144.7935,144.5907,144.6486,9555.0
2017-07-06 11:50:00,149.82,150.05,149.74,149.74,25036.0,144.6873,144.9094,144.61,144.61,25036.0
2017-07-06 11:55:00,149.82,149.97,149.72,149.97,12564.0,144.6873,144.8321,144.5907,144.8321,12564.0
2017-07-06 12:00:00,149.98,150.04,149.93,149.96,9410.0,144.8418,144.8997,144.7935,144.8225,9410.0
2017-07-06 12:05:00,150.01,150.07,149.89,149.99,9018.0,144.8708,144.9287,144.7549,144.8515,9018.0
2017-07-06 12:10:00,149.95,150.05,149.89,149.91,6700.0,144.8128,144.9094,144.7549,144.7742,6700.0
2017-07-06 12:15:00,149.91,150.14,149.91,149.98,4786.0,144.7742,144.9963,144.7742,144.8418,4786.0
2017-07-06 12:20:00,149.91,150.06,149.9,149.99,7495.0,144.7742,144.9191,144.7645,144.8515,7495.0
2017-07-06 12:25:00,149.97,149.98,149.82,149.82,2100.0,144.8321,144.8418,144.6873,144.6873,2100.0
2017-07-06 12:30:00,149.82,149.96,149.82,149.92,2400.0,144.6873,144.8225,144.6873,144.7838,2400.0
2017-07-06 12:35:00,149.95,150.33,149.94,150.3,5397.0,144.8128,145.1798,144.8032,145.1508,5397.0
2017-07-06 12:40:00,150.32,150.46,150.29,150.46,4716.0,145.1701,145.3053,145.1412,145.3053,4716.0
2017-07-06 12:45:00,150.47,150.58,150.19,150.19,7085.0,145.315,145.4212,145.0446,145.0446,7085.0
2017-07-06 12:50:00,150.21,150.26,149.9,149.94,4966.0,145.0639,145.1122,144.7645,144.8032,4966.0
2017-07-06 12:55:00,149.99,150.12,149.98,150.03,5893.0,144.8515,144.977,144.8418,144.8901,5893.0
2017-07-06 13:00:00,150.12,150.13,149.97,149.97,2820.0,144.977,144.9867,144.8321,144.8321,2820.0
2017-07-06 13:05:00,149.97,150.01,149.84,149.91,7560.0,144.8321,144.8708,144.7066,144.7742,7560.0
2017-07-06 13:10:00,149.89,149.89,149.75,149.76,4500.0,144.7549,144.7549,144.6197,144.6293,4500.0
2017-07-06 13:15:00,149.75,149.93,149.72,149.9,5819.0,144.6197,144.7935,144.5907,144.7645,5819.0
2017-07-06 13:20:00,149.88,150.06,149.88,149.99,12374.0,144.7452,144.9191,144.7452,144.8515,12374.0
2017-07-06 13:25:00,149.94,149.94,149.7,149.84,7862.0,144.8032,144.8032,144.5714,144.7066,7862.0
2017-07-06 13:30:00,149.76,149.82,149.56,149.66,5068.0,144.6293,144.6873,144.4362,144.5328,5068.0
2017-07-06 13:35:00,149.6,149.69,149.54,149.54,6233.0,144.4748,144.5617,144.4169,144.4169,6233.0
2017-07-06 13:40:00,149.53,149.53,149.32,149.44,7957.0,144.4072,144.4072,144.2044,144.3203,7957.0
2017-07-06 13:45:00,149.43,149.5,149.37,149.46,8382.0,144.3106,144.3782,144.2527,144.3396,8382.0
2017-07-06 13:50:00,149.46,149.53,149.39,149.5,10906.0,144.3396,144.4072,144.272,144.3782,10906.0
2017-07-06 13:55:00,149.5,149.5,149.38,149.5,13657.0,144.3782,144.3782,144.2623,144.3782,13657.0
2017-07-06 14:00:00,149.52,149.59,149.43,149.51,16425.0,144.3976,144.4652,144.3106,144.3879,16425.0
2017-07-06 14:05:00,149.5,149.77,149.49,149.77,7842.0,144.3782,144.639,144.3686,144.639,7842.0
2017-07-06 14:10:00,149.75,149.79,149.59,149.66,12123.0,144.6197,144.6583,144.4652,144.5328,12123.0
2017-07-06 14:15:00,149.65,149.72,149.53,149.55,21038.0,144.5231,144.5907,144.4072,144.4265,21038.0
2017-07-06 14:20:00,149.58,149.69,149.57,149.62,10810.0,144.4555,144.5617,144.4458,144.4941,10810.0
2017-07-06 14:25:00,149.63,149.71,149.5,149.5,14229.0,144.5038,144.581,144.3782,144.3782,14229.0
2017-07-06 14:30:00,149.54,149.54,149.34,149.48,8284.0,144.4169,144.4169,144.2237,144.3589,8284.0
2017-07-06 14:35:00,149.48,149.5,149.21,149.23,9002.0,144.3589,144.3782,144.0982,144.1175,9002.0
2017-07-06 14:40:00,149.2,149.22,149.0,149.13,7802.0,144.0885,144.1078,143.8954,144.0209,7802.0
2017-07-06 14:45:00,149.13,149.14,148.99,149.04,12292.0,144.0209,144.0306,143.8857,143.934,12292.0
2017-07-06 14:50:00,149.09,149.12,148.93,149.12,10385.0,143.9823,144.0113,143.8278,144.0113,10385.0
2017-07-06 14:55:00,149.14,149.29,149.13,149.18,13114.0,144.0306,144.1754,144.0209,144.0692,13114.0
2017-07-06 15:00:00,149.15,149.25,149.06,149.08,24758.0,144.0402,144.1368,143.9533,143.9726,24758.0
2017-07-06 15:05:00,149.07,149.11,148.85,148.88,16928.0,143.963,144.0016,143.7505,143.7795,16928.0
2017-07-06 15:10:00,148.89,148.91,148.75,148.85,13216.0,143.7891,143.8085,143.6539,143.7505,13216.0
2017-07-06 15:15:00,148.86,148.98,148.84,148.93,16454.0,143.7602,143.8761,143.7408,143.8278,16454.0
2017-07-06 15:20:00,148.91,148.94,148.73,148.94,34578.0,143.8085,143.8374,143.6346,143.8374,34578.0
2017-07-06 15:25:00,148.95,148.95,148.68,148.69,14353.0,143.8471,143.8471,143.5863,143.596,14353.0
2017-07-06 15:30:00,148.74,148.75,148.58,148.74,12004.0,143.6443,143.6539,143.4898,143.6443,12004.0
2017-07-06 15:35:00,148.74,148.74,148.48,148.58,13812.0,143.6443,143.6443,143.3932,143.4898,13812.0
2017-07-06 15:40:00,148.6,148.61,148.4,148.44,20620.0,143.5091,143.5187,143.3159,143.3546,20620.0
2017-07-06 15:45:00,148.45,148.62,148.45,148.58,27228.0,143.3642,143.5284,143.3642,143.4898,27228.0
2017-07-06 15:50:00,148.57,148.66,148.5,148.66,31468.0,143.4801,143.567,143.4125,143.567,31468.0
2017-07-06 15:55:00,148.65,148.77,148.59,148.65,50495.0,143.5574,143.6732,143.4994,143.5574,50495.0
2017-07-07 09:30:00,148.95,149.44,148.95,149.44,16897.0,143.8471,144.3203,143.8471,144.3203,16897.0
2017-07-07 09:35:00,149.26,149.7,149.26,149.26,2669.0,144.1465,144.5714,144.1465,144.1465,2669.0
2017-07-07 09:40:00,149.41,149.76,149.09,149.21,29959.0,144.2913,144.6293,143.9823,144.0982,29959.0
2017-07-07 09:45:00,149.31,149.74,149.22,149.73,15829.0,144.1947,144.61,144.1078,144.6004,15829.0
2017-07-07 09:50:00,149.84,150.19,149.72,150.04,7482.0,144.7066,145.0446,144.5907,144.8997,7482.0
2017-07-07 09:55:00,150.03,150.17,149.89,149.89,8791.0,144.8901,145.0253,144.7549,144.7549,8791.0
2017-07-07 10:00:00,149.89,150.06,149.78,149.87,13255.0,144.7549,144.9191,144.6486,144.7356,13255.0
2017-07-07 10:05:00,149.87,149.95,149.71,149.73,20499.0,144.7356,144.8128,144.581,144.6004,20499.0
2017-07-07 10:10:00,149.74,149.89,149.63,149.83,11400.0,144.61,144.7549,144.5038,144.6969,11400.0
2017-07-07 10:15:00,149.82,149.84,149.45,149.52,4953.0,144.6873,144.7066,144.33,144.3976,4953.0
2017-07-07 10:20:00,149.56,149.76,149.33,149.53,3792.0,144.4362,144.6293,144.2141,144.4072,3792.0
2017-07-07 10:25:00,149.5,149.8,149.5,149.74,3400.0,144.3782,144.668,144.3782,144.61,3400.0
2017-07-07 10:30:00,149.78,149.82,149.72,149.77,2900.0,144.6486,144.6873,144.5907,144.639,2900.0
2017-07-07 10:35:00,149.7,149.8,149.61,149.78,4440.0,144.5714,144.668,144.4845,144.6486,4440.0
2017-07-07 10:40:00,149.72,149.88,149.69,149.85,5152.0,144.5907,144.7452,144.5617,144.7162,5152.0
2017-07-07 10:45:00,149.77,149.77,149.6,149.7,7060.0,144.639,144.639,144.4748,144.5714,7060.0
2017-07-07 10:50:00,149.64,149.68,149.4,149.43,13829.0,144.5134,144.5521,144.2817,144.3106,13829.0
2017-07-07 10:55:00,149.47,149.71,149.46,149.67,1600.0,144.3493,144.581,144.3396,144.5424,1600.0
2017-07-07 11:00:00,149.65,149.65,149.42,149.6,9294.0,144.5231,144.5231,144.301,144.4748,9294.0
2017-07-07 11:05:00,149.59,149.82,149.56,149.62,18464.0,144.4652,144.6873,144.4362,144.4941,18464.0
2017-07-07 11:10:00,149.71,149.84,149.64,149.78,5055.0,144.581,144.7066,144.5134,144.6486,5055.0
2017-07-07 11:15:00,149.74,149.85,149.58,149.81,3535.0,144.61,144.7162,144.4555,144.6776,3535.0
2017-07-07 11:20:00,149.85,149.94,149.77,149.91,2892.0,144.7162,144.8032,144.639,144.7742,2892.0
2017-07-07 11:25:00,149.94,150.14,149.91,150.06,10697.0,144.8032,144.9963,144.7742,144.9191,10697.0
2017-07-07 11:30:00,150.09,150.14,149.99,150.14,4485.0,144.948,144.9963,144.8515,144.9963,4485.0
2017-07-07 11:35:00,150.14,150.32,150.01,150.08,8267.0,144.9963,145.1701,144.8708,144.9384,8267.0
2017-07-07 11:40:00,150.14,150.38,150.11,150.26,4175.0,144.9963,145.2281,144.9673,145.1122,4175.0
2017-07-07 11:45:00,150.22,150.28,150.12,150.22,4914.0,145.0736,145.1315,144.977,145.0736,4914.0
2017-07-07 11:50:00,150.27,150.39,150.21,150.21,5909.0,145.1219,145.2377,145.0639,145.0639,5909.0
2017-07-07 11:55:00,150.19,150.29,150.18,150.18,3898.0,145.0446,145.1412,145.0349,145.0349,3898.0
2017-07-07 12:00:00,150.19,150.19,150.09,150.09,5373.0,145.0446,145.0446,144.948,144.948,5373.0
2017-07-07 12:05:00,150.16,150.27,150.12,150.18,6400.0,145.0156,145.1219,144.977,145.0349,6400.0
2017-07-07 12:10:00,150.13,150.27,150.06,150.24,6000.0,144.9867,145.1219,144.9191,145.0929,6000.0
2017-07-07 12:15:00,150.21,150.21,149.85,150.02,3800.0,145.0639,145.0639,144.7162,144.8804,3800.0
2017-07-07 12:20:00,149.97,150.13,149.97,150.09,7100.0,144.8321,144.9867,144.8321,144.948,7100.0
2017-07-07 12:25:00,150.06,150.12,149.95,150.12,2600.0,144.9191,144.977,144.8128,144.977,2600.0
2017-07-07 12:30:00,150.21,150.27,150.09,150.18,2990.0,145.0639,145.1219,144.948,145.0349,2990.0
2017-07-07 12:35:00,150.19,150.26,150.09,150.13,3400.0,145.0446,145.1122,144.948,144.9867,3400.0
2017-07-07 12:40:00,150.15,150.25,150.05,150.13,10035.0,145.006,145.1025,144.9094,144.9867,10035.0
2017-07-07 12:45:00,150.13,150.24,150.1,150.12,2307.0,144.9867,145.0929,144.9577,144.977,2307.0
2017-07-07 12:50:00,150.15,150.29,150.05,150.17,8086.0,145.006,145.1412,144.9094,145.0253,8086.0
2017-07-07 12:55:00,150.15,150.26,150.15,150.24,2333.0,145.006,145.1122,145.006,145.0929,2333.0
2017-07-07 13:00:00,150.21,150.31,150.2,150.25,4631.0,145.0639,145.1605,145.0543,145.1025,4631.0
2017-07-07 13:05:00,150.26,150.26,150.18,150.19,6103.0,145.1122,145.1122,145.0349,145.0446,6103.0
2017-07-07 13:10:00,150.19,150.22,150.04,150.09,8900.0,145.0446,145.0736,144.8997,144.948,8900.0
2017-07-07 13:15:00,150.09,150.2,150.09,150.2,4300.0,144.948,145.0543,144.948,145.0543,4300.0
2017-07-07 13:20:00,150.21,150.29,150.2,150.25,2209.0,145.0639,145.1412,145.0543,145.1025,2209.0
2017-07-07 13:25:00,150.28,150.29,150.12,150.18,18282.0,145.1315,145.1412,144.977,145.0349,18282.0
2017-07-07 13:30:00,150.15,150.22,150.13,150.17,4114.0,145.006,145.0736,144.9867,145.0253,4114.0
2017-07-07 13:35:00,150.11,150.21,150.03,150.03,9746.0,144.9673,145.0639,144.8901,144.8901,9746.0
2017-07-07 13:40:00,150.06,150.23,150.06,150.2,7835.0,144.9191,145.0832,144.9191,145.0543,7835.0
2017-07-07 13:45:00,150.2,150.23,150.13,150.19,9200.0,145.0543,145.0832,144.9867,145.0446,9200.0
2017-07-07 13:50:00,150.14,150.17,150.09,150.11,3854.0,144.9963,145.0253,144.948,144.9673,3854.0
2017-07-07 13:55:00,150.15,150.21,150.02,150.14,12941.0,145.006,145.0639,144.8804,144.9963,12941.0
2017-07-07 14:00:00,150.18,150.25,150.06,150.07,11146.0,145.0349,145.1025,144.9191,144.9287,11146.0
2017-07-07 14:05:00,150.11,150.14,149.96,149.96,7400.0,144.9673,144.9963,144.8225,144.8225,7400.0
2017-07-07 14:10:00,149.99,150.07,149.9,149.97,22372.0,144.8515,144.9287,144.7645,144.8321,22372.0
2017-07-07 14:15:00,149.99,150.0,149.73,149.78,17499.0,144.8515,144.8611,144.6004,144.6486,17499.0
2017-07-07 14:20:00,149.74,149.84,149.62,149.66,2696.0,144.61,144.7066,144.4941,144.5328,2696.0
2017-07-07 14:25:00,149.72,149.72,149.52,149.55,7579.0,144.5907,144.5907,144.3976,144.4265,7579.0
2017-07-07 14:30:00,149.56,149.91,149.56,149.9,6500.0,144.4362,144.7742,144.4362,144.7645,6500.0
2017-07-07 14:35:00,149.89,149.94,149.79,149.85,6600.0,144.7549,144.8032,144.6583,144.7162,6600.0
2017-07-07 14:40:00,149.89,149.94,149.7,149.79,34820.0,144.7549,144.8032,144.5714,144.6583,34820.0
2017-07-07 14:45:00,149.78,149.86,149.75,149.8,2894.0,144.6486,144.7259,144.6197,144.668,2894.0
2017-07-07 14:50:00,149.85,149.88,149.82,149.83,2600.0,144.7162,144.7452,144.6873,144.6969,2600.0
2017-07-07 14:55:00,149.81,149.84,149.76,149.79,4658.0,144.6776,144.7066,144.6293,144.6583,4658.0
2017-07-07 15:00:00,149.78,149.85,149.67,149.72,4300.0,144.6486,144.7162,144.5424,144.5907,4300.0
2017-07-07 15:05:00,149.69,149.78,149.69,149.7,3802.0,144.5617,144.6486,144.5617,144.5714,3802.0
2017-07-07 15:10:00,149.76,149.79,149.67,149.69,7551.0,144.6293,144.6583,144.5424,144.5617,7551.0
2017-07-07 15:15:00,149.75,149.93,149.74,149.9,19271.0,144.6197,144.7935,144.61,144.7645,19271.0
2017-07-07 15:20:00,149.87,149.92,149.86,149.91,3899.0,144.7356,144.7838,144.7259,144.7742,3899.0
2017-07-07 15:25:00,149.93,150.04,149.85,150.02,17640.0,144.7935,144.8997,144.7162,144.8804,17640.0
2017-07-07 15:30:00,150.0,150.0,149.77,149.84,7516.0,144.8611,144.8611,144.639,144.7066,7516.0
2017-07-07 15:35:00,149.88,149.96,149.84,149.89,14198.0,144.7452,144.8225,144.7066,144.7549,14198.0
2017-07-07 15:40:00,149.91,149.98,149.85,149.95,8792.0,144.7742,144.8418,144.7162,144.8128,8792.0
2017-07-07 15:45:00,149.95,149.99,149.89,149.91,21822.0,144.8128,144.8515,144.7549,144.7742,21822.0
2017-07-07 15:50:00,149.93,149.96,149.85,149.93,17500.0,144.7935,144.8225,144.7162,144.7935,17500.0
2017-07-07 15:55:00,149.91,149.95,149.64,149.74,46863.0,144.7742,144.8128,144.5134,144.61,46863.0
2017-07-10 09:30:00,149.63,150.23,149.5,150.23,11194.0,144.5038,145.0832,144.3782,145.0832,11194.0
2017-07-10 09:35:00,150.18,150.38,149.95,149.95,5536.0,145.0349,145.2281,144.8128,144.8128,5536.0
2017-07-10 09:40:00,149.8,149.98,149.6,149.67,4132.0,144.668,144.8418,144.4748,144.5424,4132.0
2017-07-10 09:45:00,149.79,149.81,149.4,149.74,8633.0,144.6583,144.6776,144.2817,144.61,8633.0
2017-07-10 09:50:00,149.9,149.9,149.15,149.26,3800.0,144.7645,144.7645,144.0402,144.1465,3800.0
2017-07-10 09:55:00,149.37,149.42,149.16,149.17,14368.0,144.2527,144.301,144.0499,144.0595,14368.0
2017-07-10 10:00:00,149.14,149.57,149.06,149.55,4271.0,144.0306,144.4458,143.9533,144.4265,4271.0
2017-07-10 10:05:00,149.48,149.68,149.48,149.68,1600.0,144.3589,144.5521,144.3589,144.5521,1600.0
2017-07-10 10:10:00,149.65,149.67,149.44,149.48,7464.0,144.5231,144.5424,144.3203,144.3589,7464.0
2017-07-10 10:15:00,149.45,149.73,149.37,149.73,2514.0,144.33,144.6004,144.2527,144.6004,2514.0
2017-07-10 10:20:00,149.68,149.88,149.67,149.77,2838.0,144.5521,144.7452,144.5424,144.639,2838.0
2017-07-10 10:25:00,149.82,149.85,149.53,149.53,3265.0,144.6873,144.7162,144.4072,144.4072,3265.0
2017-07-10 10:30:00,149.55,149.73,149.49,149.63,11929.0,144.4265,144.6004,144.3686,144.5038,11929.0
2017-07-10 10:35:00,149.63,149.71,149.49,149.67,5013.0,144.5038,144.581,144.3686,144.5424,5013.0
2017-07-10 10:40:00,149.67,150.09,149.65,150.09,8956.0,144.5424,144.948,144.5231,144.948,8956.0
2017-07-10 10:45:00,150.03,150.08,149.94,150.06,15645.0,144.8901,144.9384,144.8032,144.9191,15645.0
2017-07-10 10:50:00,150.03,150.1,149.96,149.96,7113.0,144.8901,144.9577,144.8225,144.8225,7113.0
2017-07-10 10:55:00,149.96,150.23,149.96,150.23,5800.0,144.8225,145.0832,144.8225,145.0832,5800.0
2017-07-10 11:00:00,150.23,150.29,150.11,150.16,8430.0,145.0832,145.1412,144.9673,145.0156,8430.0
2017-07-10 11:05:00,150.16,150.33,149.97,150.25,15466.0,145.0156,145.1798,144.8321,145.1025,15466.0
2017-07-10 11:10:00,150.22,150.74,150.22,150.72,32929.0,145.0736,145.5758,145.0736,145.5564,32929.0
2017-07-10 11:15:00,150.67,150.8,150.54,150.74,10641.0,145.5082,145.6337,145.3826,145.5758,10641.0
2017-07-10 11:20:00,150.74,151.05,150.74,151.0,13730.0,145.5758,145.8751,145.5758,145.8268,13730.0
2017-07-10 11:25:00,151.0,151.18,150.95,151.1,13970.0,145.8268,146.0007,145.7786,145.9234,13970.0
2017-07-10 11:30:00,151.08,151.09,150.9,150.94,3800.0,145.9041,145.9138,145.7303,145.7689,3800.0
2017-07-10 11:35:00,150.94,151.21,150.93,151.21,8162.0,145.7689,146.0297,145.7592,146.0297,8162.0
2017-07-10 11:40:00,151.18,151.2,151.01,151.01,9571.0,146.0007,146.02,145.8365,145.8365,9571.0
2017-07-10 11:45:00,151.04,151.04,150.77,150.77,11610.0,145.8655,145.8655,145.6047,145.6047,11610.0
2017-07-10 11:50:00,150.74,150.78,150.65,150.7,6057.0,145.5758,145.6144,145.4888,145.5371,6057.0
2017-07-10 11:55:00,150.72,150.73,150.67,150.67,9203.0,145.5564,145.5661,145.5082,145.5082,9203.0
2017-07-10 12:00:00,150.71,150.81,150.48,150.6,13349.0,145.5468,145.6434,145.3247,145.4406,13349.0
2017-07-10 12:05:00,150.63,150.7,150.52,150.52,7200.0,145.4695,145.5371,145.3633,145.3633,7200.0
2017-07-10 12:10:00,150.56,150.65,150.46,150.47,22262.0,145.4019,145.4888,145.3053,145.315,22262.0
2017-07-10 12:15:00,150.43,150.45,150.31,150.32,3557.0,145.2764,145.2957,145.1605,145.1701,3557.0
2017-07-10 12:20:00,150.33,150.45,150.27,150.45,3000.0,145.1798,145.2957,145.1219,145.2957,3000.0
2017-07-10 12:25:00,150.4,150.51,150.4,150.43,2461.0,145.2474,145.3536,145.2474,145.2764,2461.0
2017-07-10 12:30:00,150.47,150.62,150.44,150.62,2400.0,145.315,145.4599,145.286,145.4599,2400.0
2017-07-10 12:35:00,150.56,150.61,150.43,150.44,2800.0,145.4019,145.4502,145.2764,145.286,2800.0
2017-07-10 12:40:00,150.52,150.52,150.43,150.43,1600.0,145.3633,145.3633,145.2764,145.2764,1600.0
2017-07-10 12:45:00,150.43,150.45,150.38,150.38,1250.0,145.2764,145.2957,145.2281,145.2281,1250.0
2017-07-10 12:50:00,150.35,150.62,150.35,150.62,4390.0,145.1991,145.4599,145.1991,145.4599,4390.0
2017-07-10 12:55:00,150.58,150.62,150.48,150.59,1600.0,145.4212,145.4599,145.3247,145.4309,1600.0
2017-07-10 13:00:00,150.59,150.75,150.53,150.74,4800.0,145.4309,145.5854,145.373,145.5758,4800.0
2017-07-10 13:05:00,150.74,150.89,150.65,150.85,6174.0,145.5758,145.7206,145.4888,145.682,6174.0
2017-07-10 13:10:00,150.85,150.88,150.68,150.68,3602.0,145.682,145.711,145.5178,145.5178,3602.0
2017-07-10 13:15:00,150.63,150.68,150.6,150.6,2719.0,145.4695,145.5178,145.4406,145.4406,2719.0
2017-07-10 13:20:00,150.61,150.63,150.55,150.59,3700.0,145.4502,145.4695,145.3923,145.4309,3700.0
2017-07-10 13:25:00,150.58,150.72,150.54,150.69,2776.0,145.4212,145.5564,145.3826,145.5275,2776.0
2017-07-10 13:30:00,150.72,150.84,150.69,150.84,1500.0,145.5564,145.6723,145.5275,145.6723,1500.0
2017-07-10 13:35:00,150.84,150.85,150.75,150.79,2400.0,145.6723,145.682,145.5854,145.624,2400.0
2017-07-10 13:40:00,150.81,150.88,150.8,150.87,1522.0,145.6434,145.711,145.6337,145.7013,1522.0
2017-07-10 13:45:00,150.87,151.0,150.85,151.0,5178.0,145.7013,145.8268,145.682,145.8268,5178.0
2017-07-10 13:50:00,150.97,151.27,150.97,151.26,7857.0,145.7979,146.0876,145.7979,146.0779,7857.0
2017-07-10 13:55:00,151.2,151.33,151.15,151.2,5091.0,146.02,146.1455,145.9717,146.02,5091.0
2017-07-10 14:00:00,151.23,151.27,151.13,151.17,4500.0,146.049,146.0876,145.9524,145.991,4500.0
2017-07-10 14:05:00,151.19,151.23,150.94,150.94,7931.0,146.0103,146.049,145.7689,145.7689,7931.0
2017-07-10 14:10:00,150.92,151.04,150.92,150.99,2000.0,145.7496,145.8655,145.7496,145.8172,2000.0
2017-07-10 14:15:00,151.06,151.06,150.98,151.0,1800.0,145.8848,145.8848,145.8075,145.8268,1800.0
2017-07-10 14:20:00,150.99,151.03,150.95,150.96,5518.0,145.8172,145.8558,145.7786,145.7882,5518.0
2017-07-10 14:25:00,150.92,150.95,150.67,150.7,14304.0,145.7496,145.7786,145.5082,145.5371,14304.0
2017-07-10 14:30:00,150.69,150.74,150.58,150.74,5700.0,145.5275,145.5758,145.4212,145.5758,5700.0
2017-07-10 14:35:00,150.73,150.8,150.67,150.75,3630.0,145.5661,145.6337,145.5082,145.5854,3630.0
2017-07-10 14:40:00,150.75,150.8,150.69,150.7,3600.0,145.5854,145.6337,145.5275,145.5371,3600.0
2017-07-10 14:45:00,150.69,150.71,150.47,150.49,7880.0,145.5275,145.5468,145.315,145.3343,7880.0
2017-07-10 14:50:00,150.51,150.59,150.43,150.43,4389.0,145.3536,145.4309,145.2764,145.2764,4389.0
2017-07-10 14:55:00,150.49,150.54,150.38,150.38,6600.0,145.3343,145.3826,145.2281,145.2281,6600.0
2017-07-10 15:00:00,150.37,150.51,150.37,150.41,6150.0,145.2184,145.3536,145.2184,145.2571,6150.0
2017-07-10 15:05:00,150.39,150.39,150.18,150.21,10175.0,145.2377,145.2377,145.0349,145.0639,10175.0
2017-07-10 15:10:00,150.22,150.25,150.17,150.17,12154.0,145.0736,145.1025,145.0253,145.0253,12154.0
2017-07-10 15:15:00,150.19,150.2,150.01,150.09,6407.0,145.0446,145.0543,144.8708,144.948,6407.0
2017-07-10 15:20:00,150.12,150.14,150.02,150.04,22821.0,144.977,144.9963,144.8804,144.8997,22821.0
2017-07-10 15:25:00,150.09,150.21,150.06,150.21,6400.0,144.948,145.0639,144.9191,145.0639,6400.0
2017-07-10 15:30:00,150.21,150.35,150.18,150.32,6625.0,145.0639,145.1991,145.0349,145.1701,6625.0
2017-07-10 15:35:00,150.29,150.35,150.2,150.35,26182.0,145.1412,145.1991,145.0543,145.1991,26182.0
2017-07-10 15:40:00,150.31,150.38,150.24,150.24,11788.0,145.1605,145.2281,145.0929,145.0929,11788.0
2017-07-10 15:45:00,150.23,150.26,150.06,150.09,12001.0,145.0832,145.1122,144.9191,144.948,12001.0
2017-07-10 15:50:00,150.06,150.1,150.0,150.04,22710.0,144.9191,144.9577,144.8611,144.8997,22710.0
2017-07-10 15:55:00,150.05,150.1,149.9,149.96,46100.0,144.9094,144.9577,144.7645,144.8225,46100.0
2017-07-11 09:30:00,150.2,150.2,149.54,149.79,15316.0,145.0543,145.0543,144.4169,144.6583,15316.0
2017-07-11 09:35:00,149.8,150.01,149.63,149.9,9492.0,144.668,144.8708,144.5038,144.7645,9492.0
2017-07-11 09:40:00,149.86,150.11,149.86,150.09,3400.0,144.7259,144.9673,144.7259,144.948,3400.0
2017-07-11 09:45:00,150.13,150.31,150.06,150.21,7674.0,144.9867,145.1605,144.9191,145.0639,7674.0
2017-07-11 09:50:00,150.28,150.28,149.92,149.99,37063.0,145.1315,145.1315,144.7838,144.8515,37063.0
2017-07-11 09:55:00,150.0,150.45,150.0,150.33,17146.0,144.8611,145.2957,144.8611,145.1798,17146.0
2017-07-11 10:00:00,150.43,150.73,150.19,150.44,32380.0,145.2764,145.5661,145.0446,145.286,32380.0
2017-07-11 10:05:00,150.3,150.54,150.29,150.3,7518.0,145.1508,145.3826,145.1412,145.1508,7518.0
2017-07-11 10:10:00,150.3,150.45,150.29,150.45,7418.0,145.1508,145.2957,145.1412,145.2957,7418.0
2017-07-11 10:15:00,150.34,150.97,150.34,150.9,5214.0,145.1895,145.7979,145.1895,145.7303,5214.0
2017-07-11 10:20:00,150.92,150.92,150.7,150.7,3208.0,145.7496,145.7496,145.5371,145.5371,3208.0
2017-07-11 10:25:00,150.69,150.85,150.68,150.8,5939.0,145.5275,145.682,145.5178,145.6337,5939.0
2017-07-11 10:30:00,150.85,150.85,150.64,150.64,4110.0,145.682,145.682,145.4792,145.4792,4110.0
2017-07-11 10:35:00,150.62,150.79,150.62,150.72,1500.0,145.4599,145.624,145.4599,145.5564,1500.0
2017-07-11 10:40:00,150.79,150.79,150.55,150.77,5202.0,145.624,145.624,145.3923,145.6047,5202.0
2017-07-11 10:45:00,150.78,150.78,150.61,150.69,4215.0,145.6144,145.6144,145.4502,145.5275,4215.0
2017-07-11 10:50:00,150.69,150.71,150.59,150.67,8394.0,145.5275,145.5468,145.4309,145.5082,8394.0
2017-07-11 10:55:00,150.65,150.82,150.63,150.75,4030.0,145.4888,145.653,145.4695,145.5854,4030.0
2017-07-11 11:00:00,150.74,150.74,150.6,150.62,3900.0,145.5758,145.5758,145.4406,145.4599,3900.0
2017-07-11 11:05:00,150.65,150.72,150.59,150.59,5283.0,145.4888,145.5564,145.4309,145.4309,5283.0
2017-07-11 11:10:00,150.59,150.64,150.54,150.57,6700.0,145.4309,145.4792,145.3826,145.4116,6700.0
2017-07-11 11:15:00,150.52,150.62,150.48,150.52,3550.0,145.3633,145.4599,145.3247,145.3633,3550.0
2017-07-11 11:20:00,150.48,150.48,149.92,149.97,10874.0,145.3247,145.3247,144.7838,144.8321,10874.0
2017-07-11 11:25:00,150.05,150.21,149.77,149.98,46613.0,144.9094,145.0639,144.639,144.8418,46613.0
2017-07-11 11:30:00,150.0,150.1,149.93,150.03,37624.0,144.8611,144.9577,144.7935,144.8901,37624.0
2017-07-11 11:35:00,150.02,150.14,149.93,149.97,32795.0,144.8804,144.9963,144.7935,144.8321,32795.0
2017-07-11 11:40:00,149.98,150.04,149.94,149.98,5045.0,144.8418,144.8997,144.8032,144.8418,5045.0
2017-07-11 11:45:00,149.97,150.0,149.85,149.91,7853.0,144.8321,144.8611,144.7162,144.7742,7853.0
2017-07-11 11:50:00,150.0,150.06,149.86,149.99,7527.0,144.8611,144.9191,144.7259,144.8515,7527.0
2017-07-11 11:55:00,149.99,150.07,149.92,150.07,20273.0,144.8515,144.9287,144.7838,144.9287,20273.0
2017-07-11 12:00:00,150.11,150.26,150.11,150.26,2800.0,144.9673,145.1122,144.9673,145.1122,2800.0
2017-07-11 12:05:00,150.24,150.3,150.04,150.11,3400.0,145.0929,145.1508,144.8997,144.9673,3400.0
2017-07-11 12:10:00,150.03,150.13,150.03,150.11,1131.0,144.8901,144.9867,144.8901,144.9673,1131.0
2017-07-11 12:15:00,150.07,150.07,149.96,149.97,8220.0,144.9287,144.9287,144.8225,144.8321,8220.0
2017-07-11 12:20:00,149.96,150.11,149.96,150.0,2200.0,144.8225,144.9673,144.8225,144.8611,2200.0
2017-07-11 12:25:00,149.94,150.1,149.94,150.08,4735.0,144.8032,144.9577,144.8032,144.9384,4735.0
2017-07-11 12:30:00,150.13,150.13,149.94,149.96,2103.0,144.9867,144.9867,144.8032,144.8225,2103.0
2017-07-11 12:35:00,149.98,150.13,149.91,150.03,2826.0,144.8418,144.9867,144.7742,144.8901,2826.0
2017-07-11 12:40:00,150.05,150.11,149.97,150.11,5971.0,144.9094,144.9673,144.8321,144.9673,5971.0
2017-07-11 12:45:00,150.16,150.26,150.12,150.12,4806.0,145.0156,145.1122,144.977,144.977,4806.0
2017-07-11 12:50:00,150.18,150.25,150.13,150.24,6294.0,145.0349,145.1025,144.9867,145.0929,6294.0
2017-07-11 12:55:00,150.28,150.34,150.16,150.34,1380.0,145.1315,145.1895,145.0156,145.1895,1380.0
2017-07-11 13:00:00,150.34,150.42,150.18,150.23,5447.0,145.1895,145.2667,145.0349,145.0832,5447.0
2017-07-11 13:05:00,150.27,150.27,150.15,150.16,3425.0,145.1219,145.1219,145.006,145.0156,3425.0
2017-07-11 13:10:00,150.19,150.25,150.16,150.25,800.0,145.0446,145.1025,145.0156,145.1025,800.0
2017-07-11 13:15:00,150.16,150.22,150.12,150.14,6667.0,145.0156,145.0736,144.977,144.9963,6667.0
2017-07-11 13:20:00,150.24,150.3,150.19,150.22,3170.0,145.0929,145.1508,145.0446,145.0736,3170.0
2017-07-11 13:25:00,150.2,150.3,150.14,150.14,3601.0,145.0543,145.1508,144.9963,144.9963,3601.0
2017-07-11 13:30:00,150.13,150.29,150.12,150.2,3751.0,144.9867,145.1412,144.977,145.0543,3751.0
2017-07-11 13:35:00,150.22,150.38,150.19,150.38,4045.0,145.0736,145.2281,145.0446,145.2281,4045.0
2017-07-11 13:40:00,150.38,150.6,150.33,150.43,10257.0,145.2281,145.4406,145.1798,145.2764,10257.0
2017-07-11 13:45:00,150.49,150.5,150.13,150.22,19428.0,145.3343,145.344,144.9867,145.0736,19428.0
2017-07-11 13:50:00,150.13,150.29,150.07,150.25,10931.0,144.9867,145.1412,144.9287,145.1025,10931.0
2017-07-11 13:55:00,150.24,150.32,150.13,150.25,8481.0,145.0929,145.1701,144.9867,145.1025,8481.0
2017-07-11 14:00:00,150.28,150.39,150.15,150.3,7189.0,145.1315,145.2377,145.006,145.1508,7189.0
2017-07-11 14:05:00,150.2,150.28,150.14,150.22,5011.0,145.0543,145.1315,144.9963,145.0736,5011.0
2017-07-11 14:10:00,150.25,150.29,150.13,150.22,6957.0,145.1025,145.1412,144.9867,145.0736,6957.0
2017-07-11 14:15:00,150.2,150.27,150.14,150.22,4850.0,145.0543,145.1219,144.9963,145.0736,4850.0
2017-07-11 14:20:00,150.22,150.35,150.21,150.28,7400.0,145.0736,145.1991,145.0639,145.1315,7400.0
2017-07-11 14:25:00,150.34,150.34,150.23,150.3,3000.0,145.1895,145.1895,145.0832,145.1508,3000.0
2017-07-11 14:30:00,150.25,150.3,150.23,150.26,700.0,145.1025,145.1508,145.0832,145.1122,700.0
2017-07-11 14:35:00,150.35,150.42,150.28,150.37,3000.0,145.1991,145.2667,145.1315,145.2184,3000.0
2017-07-11 14:40:00,150.34,150.37,150.22,150.29,5145.0,145.1895,145.2184,145.0736,145.1412,5145.0
2017-07-11 14:45:00,150.35,150.46,150.34,150.38,3231.0,145.1991,145.3053,145.1895,145.2281,3231.0
2017-07-11 14:50:00,150.4,150.42,150.34,150.36,2600.0,145.2474,145.2667,145.1895,145.2088,2600.0
2017-07-11 14:55:00,150.4,150.45,150.38,150.41,2800.0,145.2474,145.2957,145.2281,145.2571,2800.0
2017-07-11 15:00:00,150.37,150.42,150.32,150.37,4797.0,145.2184,145.2667,145.1701,145.2184,4797.0
2017-07-11 15:05:00,150.37,150.53,150.34,150.43,10298.0,145.2184,145.373,145.1895,145.2764,10298.0
2017-07-11 15:10:00,150.39,150.46,150.33,150.4,39583.0,145.2377,145.3053,145.1798,145.2474,39583.0
2017-07-11 15:15:00,150.4,150.47,150.38,150.47,7700.0,145.2474,145.315,145.2281,145.315,7700.0
2017-07-11 15:20:00,150.51,150.77,150.5,150.75,10500.0,145.3536,145.6047,145.344,145.5854,10500.0
2017-07-11 15:25:00,150.73,150.85,150.55,150.59,16758.0,145.5661,145.682,145.3923,145.4309,16758.0
2017-07-11 15:30:00,150.59,150.62,150.29,150.36,21339.0,145.4309,145.4599,145.1412,145.2088,21339.0
2017-07-11 15:35:00,150.36,150.4,150.2,150.22,23302.0,145.2088,145.2474,145.0543,145.0736,23302.0
2017-07-11 15:40:00,150.22,150.31,150.2,150.25,20443.0,145.0736,145.1605,145.0543,145.1025,20443.0
2017-07-11 15:45:00,150.3,150.38,150.24,150.31,27177.0,145.1508,145.2281,145.0929,145.1605,27177.0
2017-07-11 15:50:00,150.3,150.3,150.14,150.23,61217.0,145.1508,145.1508,144.9963,145.0832,61217.0
2017-07-11 15:55:00,150.23,150.23,149.86,149.92,105183.0,145.0832,145.0832,144.7259,144.7838,105183.0
2017-07-12 09:30:00,151.22,151.94,150.94,151.64,25470.0,146.0393,146.7346,145.7689,146.4449,25470.0
2017-07-12 09:35:00,151.44,152.25,151.41,152.15,14568.0,146.2518,147.034,146.2228,146.9375,14568.0
2017-07-12 09:40:00,152.1,152.46,151.41,151.73,45475.0,146.8892,147.2368,146.2228,146.5318,45475.0
2017-07-12 09:45:00,151.73,151.85,151.37,151.53,15653.0,146.5318,146.6477,146.1842,146.3387,15653.0
2017-07-12 09:50:00,151.58,152.04,151.58,151.83,24697.0,146.387,146.8312,146.387,146.6284,24697.0
2017-07-12 09:55:00,151.76,152.33,151.65,152.19,31707.0,146.5608,147.1113,146.4546,146.9761,31707.0
2017-07-12 10:00:00,152.17,152.64,152.0,152.02,56149.0,146.9568,147.4107,146.7926,146.8119,56149.0
2017-07-12 10:05:00,151.98,152.2,151.87,152.12,28180.0,146.7733,146.9857,146.667,146.9085,28180.0
2017-07-12 10:10:00,152.06,152.19,152.0,152.09,19763.0,146.8505,146.9761,146.7926,146.8795,19763.0
2017-07-12 10:15:00,152.05,152.21,152.04,152.2,8791.0,146.8409,146.9954,146.8312,146.9857,8791.0
2017-07-12 10:20:00,152.2,152.5,152.08,152.37,21532.0,146.9857,147.2755,146.8698,147.1499,21532.0
2017-07-12 10:25:00,152.37,152.41,152.32,152.38,13180.0,147.1499,147.1885,147.1016,147.1596,13180.0
2017-07-12 10:30:00,152.35,152.41,152.13,152.13,13741.0,147.1306,147.1885,146.9181,146.9181,13741.0
2017-07-12 10:35:00,152.15,152.27,152.11,152.24,7544.0,146.9375,147.0533,146.8988,147.0244,7544.0
2017-07-12 10:40:00,152.29,152.38,152.18,152.35,21200.0,147.0727,147.1596,146.9664,147.1306,21200.0
2017-07-12 10:45:00,152.35,152.43,152.23,152.27,21798.0,147.1306,147.2079,147.0147,147.0533,21798.0
2017-07-12 10:50:00,152.26,152.37,152.23,152.29,8386.0,147.0437,147.1499,147.0147,147.0727,8386.0
2017-07-12 10:55:00,152.26,152.4,152.12,152.18,15428.0,147.0437,147.1789,146.9085,146.9664,15428.0
2017-07-12 11:00:00,152.21,152.26,152.1,152.15,11262.0,146.9954,147.0437,146.8892,146.9375,11262.0
2017-07-12 11:05:00,152.17,152.31,152.0,152.03,43151.0,146.9568,147.092,146.7926,146.8216,43151.0
2017-07-12 11:10:00,152.03,152.34,152.0,152.23,10752.0,146.8216,147.1209,146.7926,147.0147,10752.0
2017-07-12 11:15:00,152.19,152.42,152.12,152.38,11296.0,146.9761,147.1982,146.9085,147.1596,11296.0
2017-07-12 11:20:00,152.37,152.46,152.21,152.27,10148.0,147.1499,147.2368,146.9954,147.0533,10148.0
2017-07-12 11:25:00,152.24,152.3,152.12,152.19,9593.0,147.0244,147.0823,146.9085,146.9761,9593.0
2017-07-12 11:30:00,152.14,152.22,152.09,152.22,6752.0,146.9278,147.0051,146.8795,147.0051,6752.0
2017-07-12 11:35:00,152.22,152.26,152.1,152.14,9771.0,147.0051,147.0437,146.8892,146.9278,9771.0
2017-07-12 11:40:00,152.12,152.18,152.11,152.13,9584.0,146.9085,146.9664,146.8988,146.9181,9584.0
2017-07-12 11:45:00,152.14,152.19,152.14,152.16,5450.0,146.9278,146.9761,146.9278,146.9471,5450.0
2017-07-12 11:50:00,152.15,152.2,152.1,152.16,12211.0,146.9375,146.9857,146.8892,146.9471,12211.0
2017-07-12 11:55:00,152.18,152.39,152.18,152.29,12556.0,146.9664,147.1692,146.9664,147.0727,12556.0
2017-07-12 12:00:00,152.31,152.34,152.22,152.28,7205.0,147.092,147.1209,147.0051,147.063,7205.0
2017-07-12 12:05:00,152.28,152.36,152.21,152.28,10292.0,147.063,147.1403,146.9954,147.063,10292.0
2017-07-12 12:10:00,152.34,152.36,152.12,152.19,9361.0,147.1209,147.1403,146.9085,146.9761,9361.0
2017-07-12 12:15:00,152.16,152.27,152.16,152.22,3650.0,146.9471,147.0533,146.9471,147.0051,3650.0
2017-07-12 12:20:00,152.23,152.32,152.23,152.31,5064.0,147.0147,147.1016,147.0147,147.092,5064.0
2017-07-12 12:25:00,152.28,152.38,152.27,152.38,4382.0,147.063,147.1596,147.0533,147.1596,4382.0
2017-07-12 12:30:00,152.37,152.4,152.21,152.26,10668.0,147.1499,147.1789,146.9954,147.0437,10668.0
2017-07-12 12:35:00,152.26,152.33,152.17,152.18,5587.0,147.0437,147.1113,146.9568,146.9664,5587.0
2017-07-12 12:40:00,152.15,152.15,152.05,152.06,6427.0,146.9375,146.9375,146.8409,146.8505,6427.0
2017-07-12 12:45:00,152.08,152.09,151.94,151.99,6153.0,146.8698,146.8795,146.7346,146.7829,6153.0
2017-07-12 12:50:00,152.0,152.09,151.98,152.0,4305.0,146.7926,146.8795,146.7733,146.7926,4305.0
2017-07-12 12:55:00,151.97,152.06,151.97,152.06,9820.0,146.7636,146.8505,146.7636,146.8505,9820.0
2017-07-12 13:00:00,152.14,152.2,152.08,152.1,4000.0,146.9278,146.9857,146.8698,146.8892,4000.0
2017-07-12 13:05:00,152.14,152.14,151.98,151.99,5225.0,146.9278,146.9278,146.7733,146.7829,5225.0
2017-07-12 13:10:00,152.0,152.08,151.96,152.08,4950.0,146.7926,146.8698,146.754,146.8698,4950.0
2017-07-12 13:15:00,152.13,152.19,151.96,151.96,8964.0,146.9181,146.9761,146.754,146.754,8964.0
2017-07-12 13:20:00,152.0,152.04,151.86,151.99,5163.0,146.7926,146.8312,146.6574,146.7829,5163.0
2017-07-12 13:25:00,151.93,152.01,151.89,151.9,3304.0,146.725,146.8022,146.6864,146.696,3304.0
2017-07-12 13:30:00,151.95,151.97,151.88,151.88,6593.0,146.7443,146.7636,146.6767,146.6767,6593.0
2017-07-12 13:35:00,151.89,152.03,151.83,151.97,9950.0,146.6864,146.8216,146.6284,146.7636,9950.0
2017-07-12 13:40:00,151.96,152.07,151.93,151.96,7224.0,146.754,146.8602,146.725,146.754,7224.0
2017-07-12 13:45:00,151.96,152.05,151.94,151.98,4217.0,146.754,146.8409,146.7346,146.7733,4217.0
2017-07-12 13:50:00,151.95,152.04,151.94,151.96,4505.0,146.7443,146.8312,146.7346,146.754,4505.0
2017-07-12 13:55:00,151.99,152.1,151.9,152.06,7636.0,146.7829,146.8892,146.696,146.8505,7636.0
2017-07-12 14:00:00,152.01,152.09,152.0,152.02,8150.0,146.8022,146.8795,146.7926,146.8119,8150.0
2017-07-12 14:05:00,152.09,152.15,152.01,152.05,6724.0,146.8795,146.9375,146.8022,146.8409,6724.0
2017-07-12 14:10:00,152.05,152.09,151.98,152.01,12972.0,146.8409,146.8795,146.7733,146.8022,12972.0
2017-07-12 14:15:00,152.03,152.24,152.01,152.15,10152.0,146.8216,147.0244,146.8022,146.9375,10152.0
2017-07-12 14:20:00,152.11,152.3,152.11,152.28,2444.0,146.8988,147.0823,146.8988,147.063,2444.0
2017-07-12 14:25:00,152.26,152.32,152.22,152.31,5836.0,147.0437,147.1016,147.0051,147.092,5836.0
2017-07-12 14:30:00,152.31,152.33,152.13,152.22,8594.0,147.092,147.1113,146.9181,147.0051,8594.0
2017-07-12 14:35:00,152.16,152.21,152.11,152.16,9330.0,146.9471,146.9954,146.8988,146.9471,9330.0
2017-07-12 14:40:00,152.17,152.2,152.11,152.15,8713.0,146.9568,146.9857,146.8988,146.9375,8713.0
2017-07-12 14:45:00,152.12,152.16,152.05,152.05,7131.0,146.9085,146.9471,146.8409,146.8409,7131.0
2017-07-12 14:50:00,152.11,152.21,151.99,152.0,25660.0,146.8988,146.9954,146.7829,146.7926,25660.0
2017-07-12 14:55:00,152.03,152.03,151.97,151.99,8877.0,146.8216,146.8216,146.7636,146.7829,8877.0
2017-07-12 15:00:00,151.97,152.0,151.85,151.89,11591.0,146.7636,146.7926,146.6477,146.6864,11591.0
2017-07-12 15:05:00,151.91,152.22,151.91,152.17,21120.0,146.7057,147.0051,146.7057,146.9568,21120.0
2017-07-12 15:10:00,152.21,152.24,152.01,152.12,13312.0,146.9954,147.0244,146.8022,146.9085,13312.0
2017-07-12 15:15:00,152.19,152.31,152.18,152.18,8283.0,146.9761,147.092,146.9664,146.9664,8283.0
2017-07-12 15:20:00,152.22,152.27,152.17,152.19,7942.0,147.0051,147.0533,146.9568,146.9761,7942.0
2017-07-12 15:25:00,152.22,152.22,152.1,152.19,7979.0,147.0051,147.0051,146.8892,146.9761,7979.0
2017-07-12 15:30:00,152.22,152.32,152.17,152.26,13618.0,147.0051,147.1016,146.9568,147.0437,13618.0
2017-07-12 15:35:00,152.25,152.37,152.24,152.31,20232.0,147.034,147.1499,147.0244,147.092,20232.0
2017-07-12 15:40:00,152.32,152.43,152.32,152.38,54451.0,147.1016,147.2079,147.1016,147.1596,54451.0
2017-07-12 15:45:00,152.4,152.46,152.38,152.44,17600.0,147.1789,147.2368,147.1596,147.2175,17600.0
2017-07-12 15:50:00,152.43,152.5,152.39,152.5,41528.0,147.2079,147.2755,147.1692,147.2755,41528.0
2017-07-12 15:55:00,152.47,152.54,152.22,152.28,63828.0,147.2465,147.3141,147.0051,147.063,63828.0
2017-07-13 09:30:00,152.24,152.58,151.85,152.55,18023.0,147.0244,147.3527,146.6477,147.3237,18023.0
2017-07-13 09:35:00,152.56,152.71,152.35,152.42,8688.0,147.3334,147.4783,147.1306,147.1982,8688.0
2017-07-13 09:40:00,152.43,152.48,152.0,152.04,7732.0,147.2079,147.2561,146.7926,146.8312,7732.0
2017-07-13 09:45:00,152.02,152.63,152.02,152.61,7100.0,146.8119,147.401,146.8119,147.3817,7100.0
2017-07-13 09:50:00,152.6,152.66,152.19,152.26,5039.0,147.372,147.43,146.9761,147.0437,5039.0
2017-07-13 09:55:00,152.35,152.52,152.32,152.43,3775.0,147.1306,147.2948,147.1016,147.2079,3775.0
2017-07-13 10:00:00,152.45,152.45,152.13,152.37,9402.0,147.2272,147.2272,146.9181,147.1499,9402.0
2017-07-13 10:05:00,152.38,152.47,152.3,152.34,4694.0,147.1596,147.2465,147.0823,147.1209,4694.0
2017-07-13 10:10:00,152.39,152.49,152.13,152.37,7312.0,147.1692,147.2658,146.9181,147.1499,7312.0
2017-07-13 10:15:00,152.42,152.42,152.0,152.05,9922.0,147.1982,147.1982,146.7926,146.8409,9922.0
2017-07-13 10:20:00,152.01,152.19,151.89,152.11,17477.0,146.8022,146.9761,146.6864,146.8988,17477.0
2017-07-13 10:25:00,152.06,152.16,151.95,152.01,9066.0,146.8505,146.9471,146.7443,146.8022,9066.0
2017-07-13 10:30:00,152.01,152.21,151.9,151.96,9955.0,146.8022,146.9954,146.696,146.754,9955.0
2017-07-13 10:35:00,152.01,152.17,151.83,152.06,20441.0,146.8022,146.9568,146.6284,146.8505,20441.0
2017-07-13 10:40:00,152.04,152.04,151.93,151.99,700.0,146.8312,146.8312,146.725,146.7829,700.0
2017-07-13 10:45:00,151.99,152.32,151.99,152.18,7851.0,146.7829,147.1016,146.7829,146.9664,7851.0
2017-07-13 10:50:00,152.22,152.31,152.12,152.31,7700.0,147.0051,147.092,146.9085,147.092,7700.0
2017-07-13 10:55:00,152.23,152.23,152.02,152.02,3236.0,147.0147,147.0147,146.8119,146.8119,3236.0
2017-07-13 11:00:00,152.02,152.37,151.98,152.31,13760.0,146.8119,147.1499,146.7733,147.092,13760.0
2017-07-13 11:05:00,152.25,152.49,152.22,152.45,10794.0,147.034,147.2658,147.0051,147.2272,10794.0
2017-07-13 11:10:00,152.44,152.44,152.33,152.34,14595.0,147.2175,147.2175,147.1113,147.1209,14595.0
2017-07-13 11:15:00,152.27,152.35,152.18,152.27,4900.0,147.0533,147.1306,146.9664,147.0533,4900.0
2017-07-13 11:20:00,152.28,152.47,152.25,152.43,4226.0,147.063,147.2465,147.034,147.2079,4226.0
2017-07-13 11:25:00,152.47,152.5,152.32,152.32,1796.0,147.2465,147.2755,147.1016,147.1016,1796.0
2017-07-13 11:30:00,152.38,152.51,152.32,152.45,4700.0,147.1596,147.2851,147.1016,147.2272,4700.0
2017-07-13 11:35:00,152.5,152.5,152.4,152.4,5157.0,147.2755,147.2755,147.1789,147.1789,5157.0
2017-07-13 11:40:00,152.45,152.45,152.31,152.37,2200.0,147.2272,147.2272,147.092,147.1499,2200.0
2017-07-13 11:45:00,152.3,152.35,152.17,152.3,5880.0,147.0823,147.1306,146.9568,147.0823,5880.0
2017-07-13 11:50:00,152.3,152.5,152.24,152.41,3400.0,147.0823,147.2755,147.0244,147.1885,3400.0
2017-07-13 11:55:00,152.46,152.47,152.33,152.33,2010.0,147.2368,147.2465,147.1113,147.1113,2010.0
2017-07-13 12:00:00,152.25,152.29,152.12,152.19,3725.0,147.034,147.0727,146.9085,146.9761,3725.0
2017-07-13 12:05:00,152.16,152.25,152.16,152.23,4915.0,146.9471,147.034,146.9471,147.0147,4915.0
2017-07-13 12:10:00,152.21,152.42,152.2,152.42,6458.0,146.9954,147.1982,146.9857,147.1982,6458.0
2017-07-13 12:15:00,152.38,152.56,152.35,152.5,4522.0,147.1596,147.3334,147.1306,147.2755,4522.0
2017-07-13 12:20:00,152.44,152.46,152.4,152.41,3300.0,147.2175,147.2368,147.1789,147.1885,3300.0
2017-07-13 12:25:00,152.43,152.46,152.31,152.36,2500.0,147.2079,147.2368,147.092,147.1403,2500.0
2017-07-13 12:30:00,152.31,152.39,152.28,152.3,1800.0,147.092,147.1692,147.063,147.0823,1800.0
2017-07-13 12:35:00,152.31,152.35,152.22,152.27,4159.0,147.092,147.1306,147.0051,147.0533,4159.0
2017-07-13 12:40:00,152.3,152.33,152.24,152.24,1000.0,147.0823,147.1113,147.0244,147.0244,1000.0
2017-07-13 12:45:00,152.23,152.37,152.23,152.37,4958.0,147.0147,147.1499,147.0147,147.1499,4958.0
2017-07-13 12:50:00,152.4,152.47,152.36,152.47,4100.0,147.1789,147.2465,147.1403,147.2465,4100.0
2017-07-13 12:55:00,152.52,152.52,152.3,152.32,8272.0,147.2948,147.2948,147.0823,147.1016,8272.0
2017-07-13 13:00:00,152.3,152.42,152.25,152.27,3945.0,147.0823,147.1982,147.034,147.0533,3945.0
2017-07-13 13:05:00,152.19,152.25,152.17,152.24,3956.0,146.9761,147.034,146.9568,147.0244,3956.0
2017-07-13 13:10:00,152.19,152.31,152.17,152.29,3836.0,146.9761,147.092,146.9568,147.0727,3836.0
2017-07-13 13:15:00,152.31,152.33,152.29,152.29,831.0,147.092,147.1113,147.0727,147.0727,831.0
2017-07-13 13:20:00,152.25,152.31,152.13,152.21,12191.0,147.034,147.092,146.9181,146.9954,12191.0
2017-07-13 13:25:00,152.21,152.29,152.21,152.26,6480.0,146.9954,147.0727,146.9954,147.0437,6480.0
2017-07-13 13:30:00,152.22,152.29,152.12,152.12,3700.0,147.0051,147.0727,146.9085,146.9085,3700.0
2017-07-13 13:35:00,152.07,152.25,152.03,152.21,7400.0,146.8602,147.034,146.8216,146.9954,7400.0
2017-07-13 13:40:00,152.26,152.3,152.2,152.26,2348.0,147.0437,147.0823,146.9857,147.0437,2348.0
2017-07-13 13:45:00,152.2,152.23,152.1,152.23,6191.0,146.9857,147.0147,146.8892,147.0147,6191.0
2017-07-13 13:50:00,152.22,152.22,152.1,152.14,5922.0,147.0051,147.0051,146.8892,146.9278,5922.0
2017-07-13 13:55:00,152.2,152.55,152.1,152.54,11702.0,146.9857,147.3237,146.8892,147.3141,11702.0
2017-07-13 14:00:00,152.41,152.47,152.27,152.38,3900.0,147.1885,147.2465,147.0533,147.1596,3900.0
2017-07-13 14:05:00,152.36,152.38,152.28,152.34,2700.0,147.1403,147.1596,147.063,147.1209,2700.0
2017-07-13 14:10:00,152.35,152.41,152.25,152.33,3888.0,147.1306,147.1885,147.034,147.1113,3888.0
2017-07-13 14:15:00,152.39,152.46,152.3,152.46,1800.0,147.1692,147.2368,147.0823,147.2368,1800.0
2017-07-13 14:20:00,152.4,152.44,152.33,152.39,2400.0,147.1789,147.2175,147.1113,147.1692,2400.0
2017-07-13 14:25:00,152.45,152.58,152.42,152.46,7883.0,147.2272,147.3527,147.1982,147.2368,7883.0
2017-07-13 14:30:00,152.41,152.54,152.36,152.48,5075.0,147.1885,147.3141,147.1403,147.2561,5075.0
2017-07-13 14:35:00,152.5,152.69,152.47,152.6,18259.0,147.2755,147.459,147.2465,147.372,18259.0
2017-07-13 14:40:00,152.56,152.58,152.5,152.53,5010.0,147.3334,147.3527,147.2755,147.3044,5010.0
2017-07-13 14:45:00,152.51,152.56,152.49,152.52,7940.0,147.2851,147.3334,147.2658,147.2948,7940.0
2017-07-13 14:50:00,152.54,152.65,152.53,152.64,7000.0,147.3141,147.4203,147.3044,147.4107,7000.0
2017-07-13 14:55:00,152.6,152.65,152.6,152.64,3765.0,147.372,147.4203,147.372,147.4107,3765.0
2017-07-13 15:00:00,152.6,152.84,152.6,152.84,17253.0,147.372,147.6038,147.372,147.6038,17253.0
2017-07-13 15:05:00,152.84,152.88,152.74,152.75,15450.0,147.6038,147.6424,147.5072,147.5169,15450.0
2017-07-13 15:10:00,152.76,152.81,152.74,152.77,7389.0,147.5266,147.5748,147.5072,147.5362,7389.0
2017-07-13 15:15:00,152.75,152.8,152.74,152.75,7563.0,147.5169,147.5652,147.5072,147.5169,7563.0
2017-07-13 15:20:00,152.75,152.79,152.57,152.62,14628.0,147.5169,147.5555,147.3431,147.3913,14628.0
2017-07-13 15:25:00,152.58,152.61,152.54,152.59,4505.0,147.3527,147.3817,147.3141,147.3624,4505.0
2017-07-13 15:30:00,152.57,152.64,152.54,152.62,5226.0,147.3431,147.4107,147.3141,147.3913,5226.0
2017-07-13 15:35:00,152.62,152.62,152.56,152.6,9773.0,147.3913,147.3913,147.3334,147.372,9773.0
2017-07-13 15:40:00,152.6,152.82,152.59,152.82,15159.0,147.372,147.5845,147.3624,147.5845,15159.0
2017-07-13 15:45:00,152.8,152.88,152.8,152.8,12416.0,147.5652,147.6424,147.5652,147.5652,12416.0
2017-07-13 15:50:00,152.82,152.99,152.81,152.98,24971.0,147.5845,147.7487,147.5748,147.739,24971.0
2017-07-13 15:55:00,152.98,153.07,152.86,152.96,79408.0,147.739,147.8259,147.6231,147.7197,79408.0
2017-07-14 09:30:00,153.73,154.07,152.7,153.9,19172.0,148.4633,148.7917,147.4686,148.6275,19172.0
2017-07-14 09:35:00,153.91,154.31,153.59,154.27,5325.0,148.6372,149.0235,148.3281,148.9848,5325.0
2017-07-14 09:40:00,154.17,154.17,153.6,153.77,10987.0,148.8882,148.8882,148.3378,148.502,10987.0
2017-07-14 09:45:00,153.79,153.93,153.6,153.71,4948.0,148.5213,148.6565,148.3378,148.444,4948.0
2017-07-14 09:50:00,153.71,153.74,153.61,153.63,11512.0,148.444,148.473,148.3474,148.3667,11512.0
2017-07-14 09:55:00,153.63,153.76,153.62,153.64,17633.0,148.3667,148.4923,148.3571,148.3764,17633.0
2017-07-14 10:00:00,153.63,153.85,153.63,153.81,8600.0,148.3667,148.5792,148.3667,148.5406,8600.0
2017-07-14 10:05:00,153.84,153.86,153.61,153.77,8878.0,148.5696,148.5889,148.3474,148.502,8878.0
2017-07-14 10:10:00,153.72,154.02,153.72,154.02,3218.0,148.4537,148.7434,148.4537,148.7434,3218.0
2017-07-14 10:15:00,153.97,154.23,153.92,154.1,5472.0,148.6951,148.9462,148.6468,148.8206,5472.0
2017-07-14 10:20:00,154.14,154.16,154.0,154.01,6235.0,148.8593,148.8786,148.7241,148.7337,6235.0
2017-07-14 10:25:00,153.96,154.03,153.93,154.0,5401.0,148.6854,148.753,148.6565,148.7241,5401.0
2017-07-14 10:30:00,153.97,154.05,153.95,154.0,28752.0,148.6951,148.7724,148.6758,148.7241,28752.0
2017-07-14 10:35:00,154.05,154.26,154.03,154.26,6324.0,148.7724,148.9752,148.753,148.9752,6324.0
2017-07-14 10:40:00,154.22,154.25,154.1,154.15,7315.0,148.9365,148.9655,148.8206,148.8689,7315.0
2017-07-14 10:45:00,154.12,154.29,154.11,154.29,2694.0,148.84,149.0041,148.8303,149.0041,2694.0
2017-07-14 10:50:00,154.21,154.3,154.18,154.3,150954.0,148.9269,149.0138,148.8979,149.0138,150954.0
2017-07-14 10:55:00,154.32,154.53,154.27,154.49,10026.0,149.0331,149.2359,148.9848,149.1973,10026.0
2017-07-14 11:00:00,154.49,154.49,154.1,154.2,13736.0,149.1973,149.1973,148.8206,148.9172,13736.0
2017-07-14 11:05:00,154.13,154.56,154.13,154.56,11167.0,148.8496,149.2649,148.8496,149.2649,11167.0
2017-07-14 11:10:00,154.55,154.78,154.33,154.39,20322.0,149.2552,149.4773,149.0428,149.1007,20322.0
2017-07-14 11:15:00,154.38,154.38,154.1,154.19,12768.0,149.0911,149.0911,148.8206,148.9076,12768.0
2017-07-14 11:20:00,154.17,154.35,154.12,154.34,4697.0,148.8882,149.0621,148.84,149.0524,4697.0
2017-07-14 11:25:00,154.37,154.44,154.35,154.39,4331.0,149.0814,149.149,149.0621,149.1007,4331.0
2017-07-14 11:30:00,154.44,154.53,154.4,154.47,2100.0,149.149,149.2359,149.1104,149.178,2100.0
2017-07-14 11:35:00,154.52,154.57,154.24,154.24,10754.0,149.2263,149.2745,148.9558,148.9558,10754.0
2017-07-14 11:40:00,154.27,154.3,154.1,154.21,4947.0,148.9848,149.0138,148.8206,148.9269,4947.0
2017-07-14 11:45:00,154.14,154.2,154.1,154.1,6027.0,148.8593,148.9172,148.8206,148.8206,6027.0
2017-07-14 11:50:00,154.1,154.15,154.1,154.1,4019.0,148.8206,148.8689,148.8206,148.8206,4019.0
2017-07-14 11:55:00,154.1,154.34,154.1,154.28,3598.0,148.8206,149.0524,148.8206,148.9945,3598.0
2017-07-14 12:00:00,154.33,154.37,154.19,154.23,8159.0,149.0428,149.0814,148.9076,148.9462,8159.0
2017-07-14 12:05:00,154.23,154.34,154.21,154.27,3400.0,148.9462,149.0524,148.9269,148.9848,3400.0
2017-07-14 12:10:00,154.25,154.25,154.18,154.2,12728.0,148.9655,148.9655,148.8979,148.9172,12728.0
2017-07-14 12:15:00,154.21,154.23,154.19,154.21,25606.0,148.9269,148.9462,148.9076,148.9269,25606.0
2017-07-14 12:20:00,154.21,154.27,154.19,154.21,8938.0,148.9269,148.9848,148.9076,148.9269,8938.0
2017-07-14 12:25:00,154.23,154.26,154.2,154.2,5000.0,148.9462,148.9752,148.9172,148.9172,5000.0
2017-07-14 12:30:00,154.2,154.24,154.18,154.21,2329.0,148.9172,148.9558,148.8979,148.9269,2329.0
2017-07-14 12:35:00,154.19,154.37,154.18,154.37,10856.0,148.9076,149.0814,148.8979,149.0814,10856.0
2017-07-14 12:40:00,154.36,154.4,154.22,154.22,5289.0,149.0717,149.1104,148.9365,148.9365,5289.0
2017-07-14 12:45:00,154.26,154.27,154.2,154.21,2472.0,148.9752,148.9848,148.9172,148.9269,2472.0
2017-07-14 12:50:00,154.26,154.3,154.22,154.3,3217.0,148.9752,149.0138,148.9365,149.0138,3217.0
2017-07-14 12:55:00,154.27,154.32,154.27,154.3,5840.0,148.9848,149.0331,148.9848,149.0138,5840.0
2017-07-14 13:00:00,154.33,154.41,154.31,154.36,4034.0,149.0428,149.12,149.0235,149.0717,4034.0
2017-07-14 13:05:00,154.36,154.41,154.33,154.37,4270.0,149.0717,149.12,149.0428,149.0814,4270.0
2017-07-14 13:10:00,154.38,154.39,154.33,154.34,8300.0,149.0911,149.1007,149.0428,149.0524,8300.0
2017-07-14 13:15:00,154.33,154.42,154.32,154.41,15415.0,149.0428,149.1297,149.0331,149.12,15415.0
2017-07-14 13:20:00,154.44,154.5,154.42,154.45,5914.0,149.149,149.2069,149.1297,149.1587,5914.0
2017-07-14 13:25:00,154.44,154.52,154.43,154.43,3526.0,149.149,149.2263,149.1393,149.1393,3526.0
2017-07-14 13:30:00,154.44,154.52,154.43,154.46,5560.0,149.149,149.2263,149.1393,149.1683,5560.0
2017-07-14 13:35:00,154.47,154.47,154.43,154.44,10407.0,149.178,149.178,149.1393,149.149,10407.0
2017-07-14 13:40:00,154.44,154.44,154.33,154.34,8067.0,149.149,149.149,149.0428,149.0524,8067.0
2017-07-14 13:45:00,154.33,154.39,154.32,154.38,8101.0,149.0428,149.1007,149.0331,149.0911,8101.0
2017-07-14 13:50:00,154.35,154.43,154.34,154.4,4400.0,149.0621,149.1393,149.0524,149.1104,4400.0
2017-07-14 13:55:00,154.4,154.49,154.39,154.49,3743.0,149.1104,149.1973,149.1007,149.1973,3743.0
2017-07-14 14:00:00,154.48,154.5,154.42,154.42,5559.0,149.1876,149.2069,149.1297,149.1297,5559.0
2017-07-14 14:05:00,154.41,154.43,154.38,154.42,6342.0,149.12,149.1393,149.0911,149.1297,6342.0
2017-07-14 14:10:00,154.45,154.48,154.44,154.46,8028.0,149.1587,149.1876,149.149,149.1683,8028.0
2017-07-14 14:15:00,154.45,154.47,154.44,154.46,2597.0,149.1587,149.178,149.149,149.1683,2597.0
2017-07-14 14:20:00,154.47,154.52,154.45,154.49,8608.0,149.178,149.2263,149.1587,149.1973,8608.0
2017-07-14 14:25:00,154.5,154.6,154.49,154.58,6978.0,149.2069,149.3035,149.1973,149.2842,6978.0
2017-07-14 14:30:00,154.58,154.58,154.53,154.56,3679.0,149.2842,149.2842,149.2359,149.2649,3679.0
2017-07-14 14:35:00,154.54,154.56,154.31,154.32,135290.0,149.2456,149.2649,149.0235,149.0331,135290.0
2017-07-14 14:40:00,154.32,154.38,154.27,154.37,12000.0,149.0331,149.0911,148.9848,149.0814,12000.0
2017-07-14 14:45:00,154.38,154.39,154.18,154.18,6496.0,149.0911,149.1007,148.8979,148.8979,6496.0
2017-07-14 14:50:00,154.18,154.19,154.1,154.1,3400.0,148.8979,148.9076,148.8206,148.8206,3400.0
2017-07-14 14:55:00,154.06,154.11,154.02,154.06,5330.0,148.782,148.8303,148.7434,148.782,5330.0
2017-07-14 15:00:00,154.06,154.09,154.04,154.04,7861.0,148.782,148.811,148.7627,148.7627,7861.0
2017-07-14 15:05:00,154.03,154.14,154.03,154.12,5250.0,148.753,148.8593,148.753,148.84,5250.0
2017-07-14 15:10:00,154.15,154.16,154.08,154.1,7497.0,148.8689,148.8786,148.8013,148.8206,7497.0
2017-07-14 15:15:00,154.15,154.22,154.12,154.22,4686.0,148.8689,148.9365,148.84,148.9365,4686.0
2017-07-14 15:20:00,154.17,154.25,154.17,154.24,5400.0,148.8882,148.9655,148.8882,148.9558,5400.0
2017-07-14 15:25:00,154.25,154.26,154.21,154.21,5482.0,148.9655,148.9752,148.9269,148.9269,5482.0
2017-07-14 15:30:00,154.22,154.34,154.14,154.34,12793.0,148.9365,149.0524,148.8593,149.0524,12793.0
2017-07-14 15:35:00,154.33,154.38,154.28,154.32,9172.0,149.0428,149.0911,148.9945,149.0331,9172.0
2017-07-14 15:40:00,154.33,154.42,154.2,154.21,13530.0,149.0428,149.1297,148.9172,148.9269,13530.0
2017-07-14 15:45:00,154.18,154.25,154.18,154.22,10150.0,148.8979,148.9655,148.8979,148.9365,10150.0
2017-07-14 15:50:00,154.22,154.36,154.18,154.3,25731.0,148.9365,149.0717,148.8979,149.0138,25731.0
2017-07-14 15:55:00,154.29,154.33,154.1,154.18,32090.0,149.0041,149.0428,148.8206,148.8979,32090.0
2017-07-17 09:30:00,154.3,154.44,154.0,154.25,13193.0,149.0138,149.149,148.7241,148.9655,13193.0
2017-07-17 09:35:00,154.26,154.42,153.83,154.12,12141.0,148.9752,149.1297,148.5599,148.84,12141.0
2017-07-17 09:40:00,154.13,154.15,153.79,153.94,5275.0,148.8496,148.8689,148.5213,148.6661,5275.0
2017-07-17 09:45:00,154.0,154.23,153.94,154.13,5200.0,148.7241,148.9462,148.6661,148.8496,5200.0
2017-07-17 09:50:00,154.11,154.23,154.07,154.09,2142.0,148.8303,148.9462,148.7917,148.811,2142.0
2017-07-17 09:55:00,154.21,154.29,153.9,153.9,4100.0,148.9269,149.0041,148.6275,148.6275,4100.0
2017-07-17 10:00:00,153.97,153.98,153.68,153.96,17318.0,148.6951,148.7048,148.415,148.6854,17318.0
2017-07-17 10:05:00,153.96,154.09,153.83,153.84,3800.0,148.6854,148.811,148.5599,148.5696,3800.0
2017-07-17 10:10:00,153.88,154.09,153.88,153.98,4100.0,148.6082,148.811,148.6082,148.7048,4100.0
2017-07-17 10:15:00,153.9,153.91,153.69,153.73,5890.0,148.6275,148.6372,148.4247,148.4633,5890.0
2017-07-17 10:20:00,153.69,153.9,153.54,153.88,6340.0,148.4247,148.6275,148.2798,148.6082,6340.0
2017-07-17 10:25:00,153.81,153.85,153.65,153.65,4115.0,148.5406,148.5792,148.3861,148.3861,4115.0
2017-07-17 10:30:00,153.65,153.65,153.44,153.44,6048.0,148.3861,148.3861,148.1833,148.1833,6048.0
2017-07-17 10:35:00,153.38,153.41,153.04,153.22,10590.0,148.1253,148.1543,147.797,147.9708,10590.0
2017-07-17 10:40:00,153.24,153.36,153.24,153.35,5207.0,147.9901,148.106,147.9901,148.0963,5207.0
2017-07-17 10:45:00,153.34,153.34,153.12,153.12,6100.0,148.0867,148.0867,147.8742,147.8742,6100.0
2017-07-17 10:50:00,153.12,153.17,152.89,152.93,8789.0,147.8742,147.9225,147.6521,147.6907,8789.0
2017-07-17 10:55:00,152.89,152.89,152.5,152.71,12312.0,147.6521,147.6521,147.2755,147.4783,12312.0
2017-07-17 11:00:00,152.75,152.87,152.68,152.76,3804.0,147.5169,147.6328,147.4493,147.5266,3804.0
2017-07-17 11:05:00,152.75,152.95,152.64,152.7,11907.0,147.5169,147.71,147.4107,147.4686,11907.0
2017-07-17 11:10:00,152.67,152.82,152.57,152.78,5240.0,147.4396,147.5845,147.3431,147.5459,5240.0
2017-07-17 11:15:00,152.75,152.87,152.74,152.84,12305.0,147.5169,147.6328,147.5072,147.6038,12305.0
2017-07-17 11:20:00,152.84,152.92,152.72,152.87,6000.0,147.6038,147.6811,147.4879,147.6328,6000.0
2017-07-17 11:25:00,152.84,152.87,152.71,152.78,5539.0,147.6038,147.6328,147.4783,147.5459,5539.0
2017-07-17 11:30:00,152.82,152.87,152.77,152.83,8768.0,147.5845,147.6328,147.5362,147.5942,8768.0
2017-07-17 11:35:00,152.83,152.84,152.63,152.8,3500.0,147.5942,147.6038,147.401,147.5652,3500.0
2017-07-17 11:40:00,152.78,152.82,152.74,152.75,7247.0,147.5459,147.5845,147.5072,147.5169,7247.0
2017-07-17 11:45:00,152.72,152.9,152.67,152.9,5534.0,147.4879,147.6618,147.4396,147.6618,5534.0
2017-07-17 11:50:00,152.94,152.98,152.91,152.93,1424.0,147.7004,147.739,147.6714,147.6907,1424.0
2017-07-17 11:55:00,152.93,153.17,152.86,152.96,38280.0,147.6907,147.9225,147.6231,147.7197,38280.0
2017-07-17 12:00:00,152.96,153.11,152.93,153.05,9317.0,147.7197,147.8646,147.6907,147.8066,9317.0
2017-07-17 12:05:00,153.05,153.14,153.03,153.03,4090.0,147.8066,147.8935,147.7873,147.7873,4090.0
2017-07-17 12:10:00,153.02,153.3,153.01,153.25,6185.0,147.7776,148.0481,147.768,147.9998,6185.0
2017-07-17 12:15:00,153.23,153.25,153.13,153.13,3750.0,147.9805,147.9998,147.8839,147.8839,3750.0
2017-07-17 12:20:00,153.14,153.23,153.1,153.12,22856.0,147.8935,147.9805,147.8549,147.8742,22856.0
2017-07-17 12:25:00,153.26,153.42,153.26,153.36,20755.0,148.0094,148.1639,148.0094,148.106,20755.0
2017-07-17 12:30:00,153.33,153.35,153.15,153.25,3376.0,148.077,148.0963,147.9032,147.9998,3376.0
2017-07-17 12:35:00,153.15,153.15,152.82,152.83,7825.0,147.9032,147.9032,147.5845,147.5942,7825.0
2017-07-17 12:40:00,152.87,152.87,152.68,152.82,9156.0,147.6328,147.6328,147.4493,147.5845,9156.0
2017-07-17 12:45:00,152.85,152.85,152.62,152.63,15575.0,147.6135,147.6135,147.3913,147.401,15575.0
2017-07-17 12:50:00,152.64,152.64,152.45,152.52,12728.0,147.4107,147.4107,147.2272,147.2948,12728.0
2017-07-17 12:55:00,152.5,152.52,152.35,152.39,10333.0,147.2755,147.2948,147.1306,147.1692,10333.0
2017-07-17 13:00:00,152.34,152.42,152.24,152.3,12324.0,147.1209,147.1982,147.0244,147.0823,12324.0
2017-07-17 13:05:00,152.34,152.5,152.34,152.47,3901.0,147.1209,147.2755,147.1209,147.2465,3901.0
2017-07-17 13:10:00,152.45,152.51,152.39,152.4,3415.0,147.2272,147.2851,147.1692,147.1789,3415.0
2017-07-17 13:15:00,152.4,152.5,152.36,152.5,5451.0,147.1789,147.2755,147.1403,147.2755,5451.0
2017-07-17 13:20:00,152.48,152.51,152.45,152.45,3781.0,147.2561,147.2851,147.2272,147.2272,3781.0
2017-07-17 13:25:00,152.46,152.51,152.45,152.47,2638.0,147.2368,147.2851,147.2272,147.2465,2638.0
2017-07-17 13:30:00,152.46,152.5,152.43,152.5,4673.0,147.2368,147.2755,147.2079,147.2755,4673.0
2017-07-17 13:35:00,152.51,152.54,152.45,152.45,11640.0,147.2851,147.3141,147.2272,147.2272,11640.0
2017-07-17 13:40:00,152.45,152.47,152.42,152.44,2612.0,147.2272,147.2465,147.1982,147.2175,2612.0
2017-07-17 13:45:00,152.43,152.45,152.41,152.45,3886.0,147.2079,147.2272,147.1885,147.2272,3886.0
2017-07-17 13:50:00,152.45,152.5,152.4,152.42,6839.0,147.2272,147.2755,147.1789,147.1982,6839.0
2017-07-17 13:55:00,152.44,152.5,152.34,152.49,19477.0,147.2175,147.2755,147.1209,147.2658,19477.0
2017-07-17 14:00:00,152.5,152.59,152.47,152.5,11433.0,147.2755,147.3624,147.2465,147.2755,11433.0
2017-07-17 14:05:00,152.52,152.62,152.49,152.49,7873.0,147.2948,147.3913,147.2658,147.2658,7873.0
2017-07-17 14:10:00,152.47,152.49,152.32,152.34,4049.0,147.2465,147.2658,147.1016,147.1209,4049.0
2017-07-17 14:15:00,152.4,152.49,152.4,152.48,937.0,147.1789,147.2658,147.1789,147.2561,937.0
2017-07-17 14:20:00,152.48,152.66,152.44,152.65,3000.0,147.2561,147.43,147.2175,147.4203,3000.0
2017-07-17 14:25:00,152.62,152.69,152.49,152.67,10646.0,147.3913,147.459,147.2658,147.4396,10646.0
2017-07-17 14:30:00,152.61,152.7,152.57,152.7,3200.0,147.3817,147.4686,147.3431,147.4686,3200.0
2017-07-17 14:35:00,152.68,152.71,152.58,152.62,4800.0,147.4493,147.4783,147.3527,147.3913,4800.0
2017-07-17 14:40:00,152.62,152.64,152.59,152.61,1865.0,147.3913,147.4107,147.3624,147.3817,1865.0
2017-07-17 14:45:00,152.64,152.65,152.59,152.62,3700.0,147.4107,147.4203,147.3624,147.3913,3700.0
2017-07-17 14:50:00,152.6,152.61,152.54,152.59,2800.0,147.372,147.3817,147.3141,147.3624,2800.0
2017-07-17 14:55:00,152.59,152.62,152.41,152.42,8486.0,147.3624,147.3913,147.1885,147.1982,8486.0
2017-07-17 15:00:00,152.42,152.48,152.31,152.47,20532.0,147.1982,147.2561,147.092,147.2465,20532.0
2017-07-17 15:05:00,152.44,152.51,152.32,152.47,7800.0,147.2175,147.2851,147.1016,147.2465,7800.0
2017-07-17 15:10:00,152.44,152.49,152.38,152.39,7500.0,147.2175,147.2658,147.1596,147.1692,7500.0
2017-07-17 15:15:00,152.37,152.39,152.18,152.19,7400.0,147.1499,147.1692,146.9664,146.9761,7400.0
2017-07-17 15:20:00,152.18,152.29,152.17,152.23,8968.0,146.9664,147.0727,146.9568,147.0147,8968.0
2017-07-17 15:25:00,152.22,152.37,152.16,152.31,22567.0,147.0051,147.1499,146.9471,147.092,22567.0
2017-07-17 15:30:00,152.31,152.55,152.29,152.46,24205.0,147.092,147.3237,147.0727,147.2368,24205.0
2017-07-17 15:35:00,152.45,152.5,152.38,152.4,18990.0,147.2272,147.2755,147.1596,147.1789,18990.0
2017-07-17 15:40:00,152.38,152.38,152.2,152.2,16656.0,147.1596,147.1596,146.9857,146.9857,16656.0
2017-07-17 15:45:00,152.21,152.43,152.21,152.39,41417.0,146.9954,147.2079,146.9954,147.1692,41417.0
2017-07-17 15:50:00,152.37,152.86,152.36,152.83,40068.0,147.1499,147.6231,147.1403,147.5942,40068.0
2017-07-17 15:55:00,152.82,152.83,152.71,152.73,63443.0,147.5845,147.5942,147.4783,147.4976,63443.0
2017-07-18 09:30:00,152.47,152.9,152.0,152.3,14566.0,147.2465,147.6618,146.7926,147.0823,14566.0
2017-07-18 09:35:00,152.37,152.4,151.86,151.99,13581.0,147.1499,147.1789,146.6574,146.7829,13581.0
2017-07-18 09:40:00,152.07,152.48,152.03,152.39,16200.0,146.8602,147.2561,146.8216,147.1692,16200.0
2017-07-18 09:45:00,152.4,153.13,152.16,152.84,16786.0,147.1789,147.8839,146.9471,147.6038,16786.0
2017-07-18 09:50:00,152.91,153.39,152.82,153.22,7473.0,147.6714,148.135,147.5845,147.9708,7473.0
2017-07-18 09:55:00,153.22,153.46,153.15,153.43,8597.0,147.9708,148.2026,147.9032,148.1736,8597.0
2017-07-18 10:00:00,153.42,153.42,153.11,153.18,5809.0,148.1639,148.1639,147.8646,147.9322,5809.0
2017-07-18 10:05:00,153.18,153.25,152.98,153.0,24601.0,147.9322,147.9998,147.739,147.7583,24601.0
2017-07-18 10:10:00,153.06,153.38,153.03,153.34,11406.0,147.8163,148.1253,147.7873,148.0867,11406.0
2017-07-18 10:15:00,153.38,153.42,153.13,153.2,5633.0,148.1253,148.1639,147.8839,147.9515,5633.0
2017-07-18 10:20:00,153.18,153.28,153.11,153.11,3819.0,147.9322,148.0287,147.8646,147.8646,3819.0
2017-07-18 10:25:00,153.17,153.32,153.11,153.3,5281.0,147.9225,148.0674,147.8646,148.0481,5281.0
2017-07-18 10:30:00,153.27,153.3,153.21,153.22,5300.0,148.0191,148.0481,147.9611,147.9708,5300.0
2017-07-18 10:35:00,153.19,153.26,153.1,153.16,4764.0,147.9418,148.0094,147.8549,147.9128,4764.0
2017-07-18 10:40:00,153.13,153.17,152.97,152.97,9975.0,147.8839,147.9225,147.7294,147.7294,9975.0
2017-07-18 10:45:00,153.02,153.25,152.95,153.15,4500.0,147.7776,147.9998,147.71,147.9032,4500.0
2017-07-18 10:50:00,153.24,153.4,153.17,153.37,6139.0,147.9901,148.1446,147.9225,148.1157,6139.0
2017-07-18 10:55:00,153.4,153.52,153.33,153.35,32400.0,148.1446,148.2605,148.077,148.0963,32400.0
2017-07-18 11:00:00,153.35,153.43,153.19,153.24,15181.0,148.0963,148.1736,147.9418,147.9901,15181.0
2017-07-18 11:05:00,153.17,153.24,153.05,153.12,8040.0,147.9225,147.9901,147.8066,147.8742,8040.0
2017-07-18 11:10:00,153.07,153.12,153.0,153.07,4124.0,147.8259,147.8742,147.7583,147.8259,4124.0
2017-07-18 11:15:00,153.07,153.13,152.93,152.98,7035.0,147.8259,147.8839,147.6907,147.739,7035.0
2017-07-18 11:20:00,152.99,153.35,152.96,153.02,18814.0,147.7487,148.0963,147.7197,147.7776,18814.0
2017-07-18 11:25:00,153.05,153.27,153.03,153.25,7980.0,147.8066,148.0191,147.7873,147.9998,7980.0
2017-07-18 11:30:00,153.24,153.43,153.16,153.17,16152.0,147.9901,148.1736,147.9128,147.9225,16152.0
2017-07-18 11:35:00,153.14,153.35,153.13,153.24,12062.0,147.8935,148.0963,147.8839,147.9901,12062.0
2017-07-18 11:40:00,153.26,153.42,153.26,153.42,2200.0,148.0094,148.1639,148.0094,148.1639,2200.0
2017-07-18 11:45:00,153.42,153.45,153.36,153.45,3651.0,148.1639,148.1929,148.106,148.1929,3651.0
2017-07-18 11:50:00,153.43,153.7,153.43,153.56,8000.0,148.1736,148.4343,148.1736,148.2991,8000.0
2017-07-18 11:55:00,153.52,153.53,153.32,153.47,6483.0,148.2605,148.2702,148.0674,148.2122,6483.0
2017-07-18 12:00:00,153.47,153.65,153.46,153.65,1700.0,148.2122,148.3861,148.2026,148.3861,1700.0
2017-07-18 12:05:00,153.63,153.65,153.29,153.29,10200.0,148.3667,148.3861,148.0384,148.0384,10200.0
2017-07-18 12:10:00,153.3,153.35,153.14,153.15,7912.0,148.0481,148.0963,147.8935,147.9032,7912.0
2017-07-18 12:15:00,153.15,153.27,153.14,153.14,4973.0,147.9032,148.0191,147.8935,147.8935,4973.0
2017-07-18 12:20:00,153.16,153.2,153.1,153.11,4391.0,147.9128,147.9515,147.8549,147.8646,4391.0
2017-07-18 12:25:00,153.11,153.16,153.01,153.02,3783.0,147.8646,147.9128,147.768,147.7776,3783.0
2017-07-18 12:30:00,153.02,153.13,153.02,153.05,6527.0,147.7776,147.8839,147.7776,147.8066,6527.0
2017-07-18 12:35:00,153.01,153.12,153.01,153.09,5100.0,147.768,147.8742,147.768,147.8452,5100.0
2017-07-18 12:40:00,153.08,153.16,152.97,152.97,6701.0,147.8356,147.9128,147.7294,147.7294,6701.0
2017-07-18 12:45:00,153.0,153.13,152.96,153.09,7027.0,147.7583,147.8839,147.7197,147.8452,7027.0
2017-07-18 12:50:00,153.05,153.11,152.99,152.99,23804.0,147.8066,147.8646,147.7487,147.7487,23804.0
2017-07-18 12:55:00,153.02,153.04,152.93,152.97,5503.0,147.7776,147.797,147.6907,147.7294,5503.0
2017-07-18 13:00:00,152.98,153.0,152.85,152.91,3500.0,147.739,147.7583,147.6135,147.6714,3500.0
2017-07-18 13:05:00,152.96,153.01,152.93,152.94,1400.0,147.7197,147.768,147.6907,147.7004,1400.0
2017-07-18 13:10:00,152.94,153.06,152.9,152.94,7665.0,147.7004,147.8163,147.6618,147.7004,7665.0
2017-07-18 13:15:00,153.0,153.0,152.9,152.9,5660.0,147.7583,147.7583,147.6618,147.6618,5660.0
2017-07-18 13:20:00,152.91,153.0,152.89,152.89,2520.0,147.6714,147.7583,147.6521,147.6521,2520.0
2017-07-18 13:25:00,152.91,153.0,152.87,153.0,1300.0,147.6714,147.7583,147.6328,147.7583,1300.0
2017-07-18 13:30:00,153.0,153.0,152.92,152.93,5491.0,147.7583,147.7583,147.6811,147.6907,5491.0
2017-07-18 13:35:00,152.97,153.11,152.91,153.02,9234.0,147.7294,147.8646,147.6714,147.7776,9234.0
2017-07-18 13:40:00,153.08,153.27,153.08,153.2,4036.0,147.8356,148.0191,147.8356,147.9515,4036.0
2017-07-18 13:45:00,153.2,153.39,153.15,153.31,19503.0,147.9515,148.135,147.9032,148.0577,19503.0
2017-07-18 13:50:00,153.39,153.46,153.28,153.32,4195.0,148.135,148.2026,148.0287,148.0674,4195.0
2017-07-18 13:55:00,153.28,153.37,153.25,153.37,3850.0,148.0287,148.1157,147.9998,148.1157,3850.0
2017-07-18 14:00:00,153.34,153.34,153.08,153.08,5222.0,148.0867,148.0867,147.8356,147.8356,5222.0
2017-07-18 14:05:00,153.12,153.13,153.01,153.08,6650.0,147.8742,147.8839,147.768,147.8356,6650.0
2017-07-18 14:10:00,153.08,153.08,152.92,152.96,3153.0,147.8356,147.8356,147.6811,147.7197,3153.0
2017-07-18 14:15:00,152.97,153.02,152.89,153.0,6211.0,147.7294,147.7776,147.6521,147.7583,6211.0
2017-07-18 14:20:00,153.02,153.04,152.94,153.01,2523.0,147.7776,147.797,147.7004,147.768,2523.0
2017-07-18 14:25:00,152.97,152.98,152.91,152.93,3724.0,147.7294,147.739,147.6714,147.6907,3724.0
2017-07-18 14:30:00,152.98,153.11,152.98,153.09,5167.0,147.739,147.8646,147.739,147.8452,5167.0
2017-07-18 14:35:00,153.11,153.23,153.1,153.17,6179.0,147.8646,147.9805,147.8549,147.9225,6179.0
2017-07-18 14:40:00,153.22,153.25,153.21,153.24,3943.0,147.9708,147.9998,147.9611,147.9901,3943.0
2017-07-18 14:45:00,153.24,153.24,153.11,153.16,4274.0,147.9901,147.9901,147.8646,147.9128,4274.0
2017-07-18 14:50:00,153.1,153.17,153.1,153.15,4300.0,147.8549,147.9225,147.8549,147.9032,4300.0
2017-07-18 14:55:00,153.11,153.25,153.11,153.2,5439.0,147.8646,147.9998,147.8646,147.9515,5439.0
2017-07-18 15:00:00,153.19,153.25,153.12,153.15,5644.0,147.9418,147.9998,147.8742,147.9032,5644.0
2017-07-18 15:05:00,153.17,153.26,153.15,153.2,6315.0,147.9225,148.0094,147.9032,147.9515,6315.0
2017-07-18 15:10:00,153.25,153.25,153.18,153.24,5860.0,147.9998,147.9998,147.9322,147.9901,5860.0
2017-07-18 15:15:00,153.22,153.26,153.2,153.24,13093.0,147.9708,148.0094,147.9515,147.9901,13093.0
2017-07-18 15:20:00,153.24,153.31,153.21,153.26,13674.0,147.9901,148.0577,147.9611,148.0094,13674.0
2017-07-18 15:25:00,153.27,153.42,153.26,153.42,3815.0,148.0191,148.1639,148.0094,148.1639,3815.0
2017-07-18 15:30:00,153.41,153.55,153.41,153.54,7435.0,148.1543,148.2895,148.1543,148.2798,7435.0
2017-07-18 15:35:00,153.53,153.64,153.51,153.53,10634.0,148.2702,148.3764,148.2509,148.2702,10634.0
2017-07-18 15:40:00,153.5,153.54,153.45,153.48,8168.0,148.2412,148.2798,148.1929,148.2219,8168.0
2017-07-18 15:45:00,153.48,153.52,153.35,153.47,19888.0,148.2219,148.2605,148.0963,148.2122,19888.0
2017-07-18 15:50:00,153.49,153.57,153.4,153.43,18475.0,148.2315,148.3088,148.1446,148.1736,18475.0
2017-07-18 15:55:00,153.43,153.63,153.43,153.58,37984.0,148.1736,148.3667,148.1736,148.3185,37984.0
2017-07-19 09:30:00,154.25,154.8,153.91,154.66,18260.0,148.9655,149.4967,148.6372,149.3615,18260.0
2017-07-19 09:35:00,154.66,154.91,154.55,154.65,12849.0,149.3615,149.6029,149.2552,149.3518,12849.0
2017-07-19 09:40:00,154.74,154.78,154.13,154.43,15150.0,149.4387,149.4773,148.8496,149.1393,15150.0
2017-07-19 09:45:00,154.44,155.0,154.36,154.75,17023.0,149.149,149.6898,149.0717,149.4484,17023.0
2017-07-19 09:50:00,154.78,155.2,154.55,155.2,16808.0,149.4773,149.883,149.2552,149.883,16808.0
2017-07-19 09:55:00,155.15,155.35,154.95,155.02,14061.0,149.8347,150.0278,149.6415,149.7091,14061.0
2017-07-19 10:00:00,155.08,155.08,154.64,154.95,33108.0,149.7671,149.7671,149.3421,149.6415,33108.0
2017-07-19 10:05:00,154.99,155.18,154.86,155.12,22554.0,149.6802,149.8636,149.5546,149.8057,22554.0
2017-07-19 10:10:00,155.15,155.36,154.86,155.15,17882.0,149.8347,150.0375,149.5546,149.8347,17882.0
2017-07-19 10:15:00,155.1,155.51,155.09,155.48,11921.0,149.7864,150.1823,149.7767,150.1534,11921.0
2017-07-19 10:20:00,155.47,155.53,155.4,155.53,12024.0,150.1437,150.2017,150.0761,150.2017,12024.0
2017-07-19 10:25:00,155.52,155.75,155.38,155.73,18289.0,150.192,150.4141,150.0568,150.3948,18289.0
2017-07-19 10:30:00,155.78,155.85,155.37,155.53,14735.0,150.4431,150.5107,150.0471,150.2017,14735.0
2017-07-19 10:35:00,155.64,155.66,155.22,155.32,9827.0,150.3079,150.3272,149.9023,149.9988,9827.0
2017-07-19 10:40:00,155.36,155.65,155.32,155.5,8721.0,150.0375,150.3175,149.9988,150.1727,8721.0
2017-07-19 10:45:00,155.52,155.7,155.48,155.63,9905.0,150.192,150.3658,150.1534,150.2982,9905.0
2017-07-19 10:50:00,155.6,155.62,155.54,155.55,6823.0,150.2693,150.2886,150.2113,150.221,6823.0
2017-07-19 10:55:00,155.55,155.56,155.4,155.48,12167.0,150.221,150.2306,150.0761,150.1534,12167.0
2017-07-19 11:00:00,155.47,155.57,155.4,155.44,6457.0,150.1437,150.2403,150.0761,150.1147,6457.0
2017-07-19 11:05:00,155.46,155.48,155.35,155.37,16646.0,150.1341,150.1534,150.0278,150.0471,16646.0
2017-07-19 11:10:00,155.43,155.46,155.33,155.39,8685.0,150.1051,150.1341,150.0085,150.0665,8685.0
2017-07-19 11:15:00,155.41,155.42,155.03,155.1,21849.0,150.0858,150.0954,149.7188,149.7864,21849.0
2017-07-19 11:20:00,155.06,155.1,154.92,155.05,10247.0,149.7478,149.7864,149.6126,149.7381,10247.0
2017-07-19 11:25:00,155.08,155.15,154.99,155.06,5116.0,149.7671,149.8347,149.6802,149.7478,5116.0
2017-07-19 11:30:00,155.06,155.24,154.99,155.24,7200.0,149.7478,149.9216,149.6802,149.9216,7200.0
2017-07-19 11:35:00,155.22,155.31,155.12,155.17,14215.0,149.9023,149.9892,149.8057,149.854,14215.0
2017-07-19 11:40:00,155.18,155.35,155.18,155.2,4573.0,149.8636,150.0278,149.8636,149.883,4573.0
2017-07-19 11:45:00,155.19,155.23,155.14,155.2,7352.0,149.8733,149.9119,149.825,149.883,7352.0
2017-07-19 11:50:00,155.16,155.23,155.15,155.2,2700.0,149.8443,149.9119,149.8347,149.883,2700.0
2017-07-19 11:55:00,155.2,155.45,155.14,155.4,24175.0,149.883,150.1244,149.825,150.0761,24175.0
2017-07-19 12:00:00,155.36,155.42,155.23,155.36,5524.0,150.0375,150.0954,149.9119,150.0375,5524.0
2017-07-19 12:05:00,155.42,155.54,155.39,155.44,6075.0,150.0954,150.2113,150.0665,150.1147,6075.0
2017-07-19 12:10:00,155.49,155.5,155.43,155.47,4000.0,150.163,150.1727,150.1051,150.1437,4000.0
2017-07-19 12:15:00,155.52,155.52,155.36,155.4,3381.0,150.192,150.192,150.0375,150.0761,3381.0
2017-07-19 12:20:00,155.35,155.35,155.26,155.31,3154.0,150.0278,150.0278,149.9409,149.9892,3154.0
2017-07-19 12:25:00,155.34,155.41,155.25,155.33,7434.0,150.0182,150.0858,149.9312,150.0085,7434.0
2017-07-19 12:30:00,155.36,155.41,155.31,155.39,4559.0,150.0375,150.0858,149.9892,150.0665,4559.0
2017-07-19 12:35:00,155.37,155.54,155.37,155.5,4970.0,150.0471,150.2113,150.0471,150.1727,4970.0
2017-07-19 12:40:00,155.52,155.63,155.48,155.63,6162.0,150.192,150.2982,150.1534,150.2982,6162.0
2017-07-19 12:45:00,155.69,155.69,155.6,155.68,2618.0,150.3562,150.3562,150.2693,150.3465,2618.0
2017-07-19 12:50:00,155.62,155.63,155.54,155.6,2500.0,150.2886,150.2982,150.2113,150.2693,2500.0
2017-07-19 12:55:00,155.56,155.65,155.5,155.61,5791.0,150.2306,150.3175,150.1727,150.2789,5791.0
2017-07-19 13:00:00,155.6,155.66,155.57,155.6,4228.0,150.2693,150.3272,150.2403,150.2693,4228.0
2017-07-19 13:05:00,155.6,155.65,155.59,155.64,2812.0,150.2693,150.3175,150.2596,150.3079,2812.0
2017-07-19 13:10:00,155.61,155.62,155.54,155.55,1361.0,150.2789,150.2886,150.2113,150.221,1361.0
2017-07-19 13:15:00,155.53,155.61,155.35,155.35,3949.0,150.2017,150.2789,150.0278,150.0278,3949.0
2017-07-19 13:20:00,155.4,155.46,155.34,155.46,1900.0,150.0761,150.1341,150.0182,150.1341,1900.0
2017-07-19 13:25:00,155.48,155.6,155.46,155.56,4372.0,150.1534,150.2693,150.1341,150.2306,4372.0
2017-07-19 13:30:00,155.6,155.63,155.52,155.61,5407.0,150.2693,150.2982,150.192,150.2789,5407.0
2017-07-19 13:35:00,155.6,155.67,155.56,155.61,7300.0,150.2693,150.3369,150.2306,150.2789,7300.0
2017-07-19 13:40:00,155.61,155.61,155.44,155.45,2917.0,150.2789,150.2789,150.1147,150.1244,2917.0
2017-07-19 13:45:00,155.53,155.57,155.46,155.49,2266.0,150.2017,150.2403,150.1341,150.163,2266.0
2017-07-19 13:50:00,155.52,155.57,155.48,155.53,3066.0,150.192,150.2403,150.1534,150.2017,3066.0
2017-07-19 13:55:00,155.5,155.56,155.43,155.44,2979.0,150.1727,150.2306,150.1051,150.1147,2979.0
2017-07-19 14:00:00,155.4,155.44,155.28,155.35,5191.0,150.0761,150.1147,149.9602,150.0278,5191.0
2017-07-19 14:05:00,155.4,155.51,155.32,155.37,9265.0,150.0761,150.1823,149.9988,150.0471,9265.0
2017-07-19 14:10:00,155.39,155.39,155.24,155.28,4422.0,150.0665,150.0665,149.9216,149.9602,4422.0
2017-07-19 14:15:00,155.29,155.33,155.28,155.32,5433.0,149.9699,150.0085,149.9602,149.9988,5433.0
2017-07-19 14:20:00,155.32,155.44,155.28,155.42,5129.0,149.9988,150.1147,149.9602,150.0954,5129.0
2017-07-19 14:25:00,155.37,155.42,155.3,155.42,5000.0,150.0471,150.0954,149.9795,150.0954,5000.0
2017-07-19 14:30:00,155.39,155.39,155.28,155.31,3300.0,150.0665,150.0665,149.9602,149.9892,3300.0
2017-07-19 14:35:00,155.28,155.33,155.24,155.25,7430.0,149.9602,150.0085,149.9216,149.9312,7430.0
2017-07-19 14:40:00,155.27,155.27,155.11,155.14,5589.0,149.9506,149.9506,149.796,149.825,5589.0
2017-07-19 14:45:00,155.17,155.19,155.1,155.1,6000.0,149.854,149.8733,149.7864,149.7864,6000.0
2017-07-19 14:50:00,155.15,155.18,154.95,155.0,6565.0,149.8347,149.8636,149.6415,149.6898,6565.0
2017-07-19 14:55:00,154.99,155.03,154.91,154.91,6718.0,149.6802,149.7188,149.6029,149.6029,6718.0
2017-07-19 15:00:00,154.94,154.98,154.92,154.96,5060.0,149.6319,149.6705,149.6126,149.6512,5060.0
2017-07-19 15:05:00,154.96,155.09,154.94,154.97,10908.0,149.6512,149.7767,149.6319,149.6608,10908.0
2017-07-19 15:10:00,154.98,155.05,154.98,155.04,6356.0,149.6705,149.7381,149.6705,149.7284,6356.0
2017-07-19 15:15:00,155.04,155.13,154.98,155.1,7435.0,149.7284,149.8154,149.6705,149.7864,7435.0
2017-07-19 15:20:00,155.1,155.1,155.05,155.09,5928.0,149.7864,149.7864,149.7381,149.7767,5928.0
2017-07-19 15:25:00,155.09,155.12,155.01,155.05,8781.0,149.7767,149.8057,149.6995,149.7381,8781.0
2017-07-19 15:30:00,155.05,155.13,155.01,155.09,11471.0,149.7381,149.8154,149.6995,149.7767,11471.0
2017-07-19 15:35:00,155.14,155.23,155.1,155.11,12066.0,149.825,149.9119,149.7864,149.796,12066.0
2017-07-19 15:40:00,155.1,155.18,155.1,155.13,8817.0,149.7864,149.8636,149.7864,149.8154,8817.0
2017-07-19 15:45:00,155.1,155.31,155.1,155.31,18181.0,149.7864,149.9892,149.7864,149.9892,18181.0
2017-07-19 15:50:00,155.31,155.42,155.23,155.39,29413.0,149.9892,150.0954,149.9119,150.0665,29413.0
2017-07-19 15:55:00,155.37,155.52,155.35,155.42,57168.0,150.0471,150.192,150.0278,150.0954,57168.0
2017-07-20 09:30:00,155.22,155.9,154.85,155.84,20264.0,149.9023,150.559,149.545,150.501,20264.0
2017-07-20 09:35:00,155.71,155.88,155.61,155.81,5900.0,150.3755,150.5397,150.2789,150.4721,5900.0
2017-07-20 09:40:00,155.79,155.83,155.57,155.57,6484.0,150.4527,150.4914,150.2403,150.2403,6484.0
2017-07-20 09:45:00,155.69,155.7,155.4,155.53,6420.0,150.3562,150.3658,150.0761,150.2017,6420.0
2017-07-20 09:50:00,155.58,155.9,155.58,155.87,5401.0,150.2499,150.559,150.2499,150.53,5401.0
2017-07-20 09:55:00,155.93,155.98,155.85,155.91,7400.0,150.588,150.6362,150.5107,150.5686,7400.0
2017-07-20 10:00:00,155.93,155.93,155.4,155.45,6071.0,150.588,150.588,150.0761,150.1244,6071.0
2017-07-20 10:05:00,155.45,155.56,155.42,155.43,2500.0,150.1244,150.2306,150.0954,150.1051,2500.0
2017-07-20 10:10:00,155.47,155.47,154.96,155.11,9715.0,150.1437,150.1437,149.6512,149.796,9715.0
2017-07-20 10:15:00,155.14,155.23,154.91,155.16,5825.0,149.825,149.9119,149.6029,149.8443,5825.0
2017-07-20 10:20:00,155.13,155.41,155.13,155.41,3100.0,149.8154,150.0858,149.8154,150.0858,3100.0
2017-07-20 10:25:00,155.4,155.68,155.4,155.54,5009.0,150.0761,150.3465,150.0761,150.2113,5009.0
2017-07-20 10:30:00,155.59,155.59,155.13,155.29,5800.0,150.2596,150.2596,149.8154,149.9699,5800.0
2017-07-20 10:35:00,155.16,155.24,154.99,155.05,2014.0,149.8443,149.9216,149.6802,149.7381,2014.0
2017-07-20 10:40:00,155.06,155.12,154.93,155.12,3592.0,149.7478,149.8057,149.6222,149.8057,3592.0
2017-07-20 10:45:00,155.14,155.18,155.03,155.18,5900.0,149.825,149.8636,149.7188,149.8636,5900.0
2017-07-20 10:50:00,155.27,155.51,155.26,155.4,1600.0,149.9506,150.1823,149.9409,150.0761,1600.0
2017-07-20 10:55:00,155.42,155.44,155.22,155.29,4400.0,150.0954,150.1147,149.9023,149.9699,4400.0
2017-07-20 11:00:00,155.26,155.41,155.22,155.41,5500.0,149.9409,150.0858,149.9023,150.0858,5500.0
2017-07-20 11:05:00,155.36,155.36,155.03,155.03,9699.0,150.0375,150.0375,149.7188,149.7188,9699.0
2017-07-20 11:10:00,155.02,155.07,154.89,155.06,8475.0,149.7091,149.7574,149.5836,149.7478,8475.0
2017-07-20 11:15:00,155.11,155.33,155.03,155.32,32411.0,149.796,150.0085,149.7188,149.9988,32411.0
2017-07-20 11:20:00,155.35,155.74,155.35,155.51,19246.0,150.0278,150.4045,150.0278,150.1823,19246.0
2017-07-20 11:25:00,155.42,155.66,155.42,155.58,11900.0,150.0954,150.3272,150.0954,150.2499,11900.0
2017-07-20 11:30:00,155.6,155.76,155.5,155.58,19838.0,150.2693,150.4238,150.1727,150.2499,19838.0
2017-07-20 11:35:00,155.64,155.73,155.34,155.34,11645.0,150.3079,150.3948,150.0182,150.0182,11645.0
2017-07-20 11:40:00,155.44,155.58,155.38,155.58,6641.0,150.1147,150.2499,150.0568,150.2499,6641.0
2017-07-20 11:45:00,155.57,155.7,155.56,155.59,3227.0,150.2403,150.3658,150.2306,150.2596,3227.0
2017-07-20 11:50:00,155.66,155.74,155.52,155.74,3100.0,150.3272,150.4045,150.192,150.4045,3100.0
2017-07-20 11:55:00,155.69,155.73,155.64,155.71,2980.0,150.3562,150.3948,150.3079,150.3755,2980.0
2017-07-20 12:00:00,155.71,155.86,155.71,155.82,16328.0,150.3755,150.5203,150.3755,150.4817,16328.0
2017-07-20 12:05:00,155.78,155.84,155.76,155.76,8848.0,150.4431,150.501,150.4238,150.4238,8848.0
2017-07-20 12:10:00,155.84,155.86,155.75,155.8,6133.0,150.501,150.5203,150.4141,150.4624,6133.0
2017-07-20 12:15:00,155.77,155.77,155.63,155.65,5433.0,150.4334,150.4334,150.2982,150.3175,5433.0
2017-07-20 12:20:00,155.65,155.73,155.65,155.7,2900.0,150.3175,150.3948,150.3175,150.3658,2900.0
2017-07-20 12:25:00,155.74,155.76,155.64,155.64,4900.0,150.4045,150.4238,150.3079,150.3079,4900.0
2017-07-20 12:30:00,155.59,155.64,155.59,155.62,1100.0,150.2596,150.3079,150.2596,150.2886,1100.0
2017-07-20 12:35:00,155.63,155.94,155.63,155.93,12925.0,150.2982,150.5976,150.2982,150.588,12925.0
2017-07-20 12:40:00,155.95,155.95,155.87,155.87,4219.0,150.6073,150.6073,150.53,150.53,4219.0
2017-07-20 12:45:00,155.82,155.92,155.76,155.76,2750.0,150.4817,150.5783,150.4238,150.4238,2750.0
2017-07-20 12:50:00,155.76,155.79,155.68,155.79,2800.0,150.4238,150.4527,150.3465,150.4527,2800.0
2017-07-20 12:55:00,155.79,155.79,155.65,155.68,4442.0,150.4527,150.4527,150.3175,150.3465,4442.0
2017-07-20 13:00:00,155.63,155.69,155.45,155.58,5074.0,150.2982,150.3562,150.1244,150.2499,5074.0
2017-07-20 13:05:00,155.58,155.62,155.55,155.57,1200.0,150.2499,150.2886,150.221,150.2403,1200.0
2017-07-20 13:10:00,155.56,155.58,155.47,155.55,2700.0,150.2306,150.2499,150.1437,150.221,2700.0
2017-07-20 13:15:00,155.57,155.63,155.47,155.5,6500.0,150.2403,150.2982,150.1437,150.1727,6500.0
2017-07-20 13:20:00,155.51,155.51,155.39,155.39,3639.0,150.1823,150.1823,150.0665,150.0665,3639.0
2017-07-20 13:25:00,155.38,155.41,155.35,155.38,2300.0,150.0568,150.0858,150.0278,150.0568,2300.0
2017-07-20 13:30:00,155.39,155.53,155.39,155.53,3500.0,150.0665,150.2017,150.0665,150.2017,3500.0
2017-07-20 13:35:00,155.53,155.56,155.43,155.43,2300.0,150.2017,150.2306,150.1051,150.1051,2300.0
2017-07-20 13:40:00,155.4,155.46,155.4,155.42,2000.0,150.0761,150.1341,150.0761,150.0954,2000.0
2017-07-20 13:45:00,155.4,155.51,155.35,155.46,4500.0,150.0761,150.1823,150.0278,150.1341,4500.0
2017-07-20 13:50:00,155.46,155.49,155.42,155.43,2490.0,150.1341,150.163,150.0954,150.1051,2490.0
2017-07-20 13:55:00,155.45,155.47,155.38,155.41,2714.0,150.1244,150.1437,150.0568,150.0858,2714.0
2017-07-20 14:00:00,155.37,155.41,155.19,155.22,3503.0,150.0471,150.0858,149.8733,149.9023,3503.0
2017-07-20 14:05:00,155.26,155.26,155.11,155.12,2400.0,149.9409,149.9409,149.796,149.8057,2400.0
2017-07-20 14:10:00,155.13,155.18,155.08,155.08,2216.0,149.8154,149.8636,149.7671,149.7671,2216.0
2017-07-20 14:15:00,155.08,155.17,154.99,155.04,4000.0,149.7671,149.854,149.6802,149.7284,4000.0
2017-07-20 14:20:00,155.0,155.0,154.62,154.75,18267.0,149.6898,149.6898,149.3228,149.4484,18267.0
2017-07-20 14:25:00,154.69,154.74,154.25,154.25,21871.0,149.3904,149.4387,148.9655,148.9655,21871.0
2017-07-20 14:30:00,154.33,154.54,154.04,154.42,10061.0,149.0428,149.2456,148.7627,149.1297,10061.0
2017-07-20 14:35:00,154.38,154.38,153.96,154.06,11803.0,149.0911,149.0911,148.6854,148.782,11803.0
2017-07-20 14:40:00,154.07,154.18,153.98,154.13,4090.0,148.7917,148.8979,148.7048,148.8496,4090.0
2017-07-20 14:45:00,154.18,154.22,154.1,154.18,10403.0,148.8979,148.9365,148.8206,148.8979,10403.0
2017-07-20 14:50:00,154.17,154.45,154.17,154.42,7807.0,148.8882,149.1587,148.8882,149.1297,7807.0
2017-07-20 14:55:00,154.45,154.48,154.42,154.44,5607.0,149.1587,149.1876,149.1297,149.149,5607.0
2017-07-20 15:00:00,154.47,154.5,154.37,154.41,6274.0,149.178,149.2069,149.0814,149.12,6274.0
2017-07-20 15:05:00,154.41,154.53,154.37,154.5,11203.0,149.12,149.2359,149.0814,149.2069,11203.0
2017-07-20 15:10:00,154.5,154.59,154.48,154.56,9062.0,149.2069,149.2939,149.1876,149.2649,9062.0
2017-07-20 15:15:00,154.55,154.56,154.4,154.47,18095.0,149.2552,149.2649,149.1104,149.178,18095.0
2017-07-20 15:20:00,154.46,154.56,154.43,154.55,8524.0,149.1683,149.2649,149.1393,149.2552,8524.0
2017-07-20 15:25:00,154.55,154.6,154.53,154.57,10029.0,149.2552,149.3035,149.2359,149.2745,10029.0
2017-07-20 15:30:00,154.57,154.65,154.54,154.65,13707.0,149.2745,149.3518,149.2456,149.3518,13707.0
2017-07-20 15:35:00,154.66,154.84,154.66,154.84,7985.0,149.3615,149.5353,149.3615,149.5353,7985.0
2017-07-20 15:40:00,154.83,155.0,154.79,154.96,25507.0,149.5256,149.6898,149.487,149.6512,25507.0
2017-07-20 15:45:00,154.96,154.96,154.7,154.84,18775.0,149.6512,149.6512,149.4001,149.5353,18775.0
2017-07-20 15:50:00,154.84,154.84,154.5,154.62,33203.0,149.5353,149.5353,149.2069,149.3228,33203.0
2017-07-20 15:55:00,154.62,154.65,154.51,154.62,67865.0,149.3228,149.3518,149.2166,149.3228,67865.0
2017-07-21 09:30:00,153.91,154.63,153.91,154.6,54070.0,148.6372,149.3325,148.6372,149.3035,54070.0
2017-07-21 09:35:00,154.53,154.8,154.31,154.47,14612.0,149.2359,149.4967,149.0235,149.178,14612.0
2017-07-21 09:40:00,154.39,154.86,154.38,154.86,8671.0,149.1007,149.5546,149.0911,149.5546,8671.0
2017-07-21 09:45:00,154.88,154.92,154.45,154.45,3335.0,149.5739,149.6126,149.1587,149.1587,3335.0
2017-07-21 09:50:00,154.42,154.42,154.08,154.35,13231.0,149.1297,149.1297,148.8013,149.0621,13231.0
2017-07-21 09:55:00,154.32,154.44,154.17,154.38,6300.0,149.0331,149.149,148.8882,149.0911,6300.0
2017-07-21 10:00:00,154.41,154.59,154.26,154.56,8941.0,149.12,149.2939,148.9752,149.2649,8941.0
2017-07-21 10:05:00,154.59,154.59,154.35,154.45,3776.0,149.2939,149.2939,149.0621,149.1587,3776.0
2017-07-21 10:10:00,154.53,154.76,154.47,154.76,6995.0,149.2359,149.458,149.178,149.458,6995.0
2017-07-21 10:15:00,154.75,154.75,154.48,154.55,11368.0,149.4484,149.4484,149.1876,149.2552,11368.0
2017-07-21 10:20:00,154.51,154.54,154.32,154.32,5942.0,149.2166,149.2456,149.0331,149.0331,5942.0
2017-07-21 10:25:00,154.33,154.33,154.0,154.08,10450.0,149.0428,149.0428,148.7241,148.8013,10450.0
2017-07-21 10:30:00,154.08,154.2,154.0,154.19,7499.0,148.8013,148.9172,148.7241,148.9076,7499.0
2017-07-21 10:35:00,154.21,154.67,154.18,154.59,15771.0,148.9269,149.3711,148.8979,149.2939,15771.0
2017-07-21 10:40:00,154.63,154.84,154.62,154.74,8304.0,149.3325,149.5353,149.3228,149.4387,8304.0
2017-07-21 10:45:00,154.75,154.95,154.74,154.82,5900.0,149.4484,149.6415,149.4387,149.516,5900.0
2017-07-21 10:50:00,154.82,154.82,154.59,154.59,10345.0,149.516,149.516,149.2939,149.2939,10345.0
2017-07-21 10:55:00,154.52,154.52,154.32,154.42,5759.0,149.2263,149.2263,149.0331,149.1297,5759.0
2017-07-21 11:00:00,154.43,154.48,154.24,154.24,11081.0,149.1393,149.1876,148.9558,148.9558,11081.0
2017-07-21 11:05:00,154.24,154.24,153.93,154.06,12263.0,148.9558,148.9558,148.6565,148.782,12263.0
2017-07-21 11:10:00,154.09,154.16,153.83,153.86,15774.0,148.811,148.8786,148.5599,148.5889,15774.0
2017-07-21 11:15:00,153.84,153.99,153.82,153.99,6620.0,148.5696,148.7144,148.5502,148.7144,6620.0
2017-07-21 11:20:00,153.94,154.0,153.8,153.81,7621.0,148.6661,148.7241,148.5309,148.5406,7621.0
2017-07-21 11:25:00,153.81,153.95,153.67,153.67,17974.0,148.5406,148.6758,148.4054,148.4054,17974.0
2017-07-21 11:30:00,153.74,153.91,153.73,153.84,6900.0,148.473,148.6372,148.4633,148.5696,6900.0
2017-07-21 11:35:00,153.83,154.04,153.83,154.03,12350.0,148.5599,148.7627,148.5599,148.753,12350.0
2017-07-21 11:40:00,154.03,154.08,154.01,154.02,5700.0,148.753,148.8013,148.7337,148.7434,5700.0
2017-07-21 11:45:00,154.01,154.01,153.68,153.68,6000.0,148.7337,148.7337,148.415,148.415,6000.0
2017-07-21 11:50:00,153.67,153.73,153.56,153.56,4789.0,148.4054,148.4633,148.2991,148.2991,4789.0
2017-07-21 11:55:00,153.58,153.58,153.37,153.41,7410.0,148.3185,148.3185,148.1157,148.1543,7410.0
2017-07-21 12:00:00,153.41,153.43,153.17,153.24,6198.0,148.1543,148.1736,147.9225,147.9901,6198.0
2017-07-21 12:05:00,153.25,153.33,153.11,153.24,15592.0,147.9998,148.077,147.8646,147.9901,15592.0
2017-07-21 12:10:00,153.25,153.59,153.23,153.55,9115.0,147.9998,148.3281,147.9805,148.2895,9115.0
2017-07-21 12:15:00,153.59,153.59,153.3,153.3,7503.0,148.3281,148.3281,148.0481,148.0481,7503.0
2017-07-21 12:20:00,153.31,153.37,153.28,153.34,5700.0,148.0577,148.1157,148.0287,148.0867,5700.0
2017-07-21 12:25:00,153.32,153.33,153.21,153.24,5693.0,148.0674,148.077,147.9611,147.9901,5693.0
2017-07-21 12:30:00,153.27,153.39,153.23,153.39,2972.0,148.0191,148.135,147.9805,148.135,2972.0
2017-07-21 12:35:00,153.35,153.56,153.35,153.56,5377.0,148.0963,148.2991,148.0963,148.2991,5377.0
2017-07-21 12:40:00,153.53,153.64,153.48,153.64,4396.0,148.2702,148.3764,148.2219,148.3764,4396.0
2017-07-21 12:45:00,153.65,153.73,153.59,153.68,6149.0,148.3861,148.4633,148.3281,148.415,6149.0
2017-07-21 12:50:00,153.66,153.67,153.44,153.44,4295.0,148.3957,148.4054,148.1833,148.1833,4295.0
2017-07-21 12:55:00,153.45,153.49,153.37,153.47,4200.0,148.1929,148.2315,148.1157,148.2122,4200.0
2017-07-21 13:00:00,153.48,153.48,153.22,153.22,3100.0,148.2219,148.2219,147.9708,147.9708,3100.0
2017-07-21 13:05:00,153.25,153.41,153.22,153.38,5453.0,147.9998,148.1543,147.9708,148.1253,5453.0
2017-07-21 13:10:00,153.36,153.39,153.24,153.24,3000.0,148.106,148.135,147.9901,147.9901,3000.0
2017-07-21 13:15:00,153.26,153.38,153.26,153.37,6037.0,148.0094,148.1253,148.0094,148.1157,6037.0
2017-07-21 13:20:00,153.37,153.5,153.35,153.49,3902.0,148.1157,148.2412,148.0963,148.2315,3902.0
2017-07-21 13:25:00,153.51,153.51,153.24,153.28,4200.0,148.2509,148.2509,147.9901,148.0287,4200.0
2017-07-21 13:30:00,153.28,153.31,153.02,153.06,6255.0,148.0287,148.0577,147.7776,147.8163,6255.0
2017-07-21 13:35:00,153.09,153.12,152.94,152.96,9984.0,147.8452,147.8742,147.7004,147.7197,9984.0
2017-07-21 13:40:00,152.97,153.07,152.96,152.96,5949.0,147.7294,147.8259,147.7197,147.7197,5949.0
2017-07-21 13:45:00,153.01,153.09,152.97,153.04,5644.0,147.768,147.8452,147.7294,147.797,5644.0
2017-07-21 13:50:00,153.06,153.23,153.0,153.23,5657.0,147.8163,147.9805,147.7583,147.9805,5657.0
2017-07-21 13:55:00,153.24,153.29,153.16,153.16,4463.0,147.9901,148.0384,147.9128,147.9128,4463.0
2017-07-21 14:00:00,153.16,153.16,153.0,153.0,5805.0,147.9128,147.9128,147.7583,147.7583,5805.0
2017-07-21 14:05:00,153.0,153.11,152.97,153.09,10601.0,147.7583,147.8646,147.7294,147.8452,10601.0
2017-07-21 14:10:00,153.06,153.2,153.06,153.13,10207.0,147.8163,147.9515,147.8163,147.8839,10207.0
2017-07-21 14:15:00,153.05,153.17,153.04,153.13,5527.0,147.8066,147.9225,147.797,147.8839,5527.0
2017-07-21 14:20:00,153.09,153.22,153.07,153.07,7143.0,147.8452,147.9708,147.8259,147.8259,7143.0
2017-07-21 14:25:00,153.01,153.07,152.93,152.96,17696.0,147.768,147.8259,147.6907,147.7197,17696.0
2017-07-21 14:30:00,152.96,153.1,152.96,153.1,6826.0,147.7197,147.8549,147.7197,147.8549,6826.0
2017-07-21 14:35:00,153.08,153.12,153.0,153.03,9078.0,147.8356,147.8742,147.7583,147.7873,9078.0
2017-07-21 14:40:00,153.05,153.14,153.01,153.12,11313.0,147.8066,147.8935,147.768,147.8742,11313.0
2017-07-21 14:45:00,153.13,153.16,153.08,153.11,6048.0,147.8839,147.9128,147.8356,147.8646,6048.0
2017-07-21 14:50:00,153.09,153.14,153.06,153.07,6943.0,147.8452,147.8935,147.8163,147.8259,6943.0
2017-07-21 14:55:00,153.05,153.19,153.03,153.16,7186.0,147.8066,147.9418,147.7873,147.9128,7186.0
2017-07-21 15:00:00,153.18,153.26,153.11,153.15,6934.0,147.9322,148.0094,147.8646,147.9032,6934.0
2017-07-21 15:05:00,153.15,153.25,153.14,153.2,8089.0,147.9032,147.9998,147.8935,147.9515,8089.0
2017-07-21 15:10:00,153.21,153.45,153.2,153.45,13214.0,147.9611,148.1929,147.9515,148.1929,13214.0
2017-07-21 15:15:00,153.45,153.47,153.39,153.39,5500.0,148.1929,148.2122,148.135,148.135,5500.0
2017-07-21 15:20:00,153.37,153.51,153.28,153.31,37187.0,148.1157,148.2509,148.0287,148.0577,37187.0
2017-07-21 15:25:00,153.34,153.34,153.15,153.18,7649.0,148.0867,148.0867,147.9032,147.9322,7649.0
2017-07-21 15:30:00,153.18,153.46,153.18,153.46,13619.0,147.9322,148.2026,147.9322,148.2026,13619.0
2017-07-21 15:35:00,153.43,153.68,153.43,153.55,14414.0,148.1736,148.415,148.1736,148.2895,14414.0
2017-07-21 15:40:00,153.54,153.56,153.48,153.53,19538.0,148.2798,148.2991,148.2219,148.2702,19538.0
2017-07-21 15:45:00,153.57,153.59,153.52,153.55,23740.0,148.3088,148.3281,148.2605,148.2895,23740.0
2017-07-21 15:50:00,153.57,153.86,153.55,153.79,36612.0,148.3088,148.5889,148.2895,148.5213,36612.0
2017-07-21 15:55:00,153.8,154.01,153.69,153.93,102329.0,148.5309,148.7337,148.4247,148.6565,102329.0
2017-07-24 09:30:00,153.94,154.56,153.88,154.56,12321.0,148.6661,149.2649,148.6082,149.2649,12321.0
2017-07-24 09:35:00,154.56,154.58,154.21,154.29,3732.0,149.2649,149.2842,148.9269,149.0041,3732.0
2017-07-24 09:40:00,154.25,154.35,154.19,154.19,4010.0,148.9655,149.0621,148.9076,148.9076,4010.0
2017-07-24 09:45:00,154.28,154.52,154.16,154.52,10566.0,148.9945,149.2263,148.8786,149.2263,10566.0
2017-07-24 09:50:00,154.52,154.88,154.5,154.88,6167.0,149.2263,149.5739,149.2069,149.5739,6167.0
2017-07-24 09:55:00,154.8,154.93,154.74,154.89,7679.0,149.4967,149.6222,149.4387,149.5836,7679.0
2017-07-24 10:00:00,154.88,155.0,154.79,154.8,11958.0,149.5739,149.6898,149.487,149.4967,11958.0
2017-07-24 10:05:00,154.88,154.88,154.68,154.8,4975.0,149.5739,149.5739,149.3808,149.4967,4975.0
2017-07-24 10:10:00,154.86,154.86,154.54,154.65,13014.0,149.5546,149.5546,149.2456,149.3518,13014.0
2017-07-24 10:15:00,154.61,154.85,154.52,154.73,16550.0,149.3132,149.545,149.2263,149.4291,16550.0
2017-07-24 10:20:00,154.74,154.85,154.73,154.78,6247.0,149.4387,149.545,149.4291,149.4773,6247.0
2017-07-24 10:25:00,154.78,154.79,154.46,154.65,4655.0,149.4773,149.487,149.1683,149.3518,4655.0
2017-07-24 10:30:00,154.62,154.62,154.42,154.49,1600.0,149.3228,149.3228,149.1297,149.1973,1600.0
2017-07-24 10:35:00,154.53,154.53,154.39,154.39,1850.0,149.2359,149.2359,149.1007,149.1007,1850.0
2017-07-24 10:40:00,154.36,154.45,154.34,154.38,3399.0,149.0717,149.1587,149.0524,149.0911,3399.0
2017-07-24 10:45:00,154.38,154.85,154.38,154.65,8450.0,149.0911,149.545,149.0911,149.3518,8450.0
2017-07-24 10:50:00,154.69,154.97,154.69,154.81,4300.0,149.3904,149.6608,149.3904,149.5063,4300.0
2017-07-24 10:55:00,154.79,154.92,154.76,154.79,4600.0,149.487,149.6126,149.458,149.487,4600.0
2017-07-24 11:00:00,154.84,154.85,154.64,154.66,5935.0,149.5353,149.545,149.3421,149.3615,5935.0
2017-07-24 11:05:00,154.74,154.79,154.69,154.77,1725.0,149.4387,149.487,149.3904,149.4677,1725.0
2017-07-24 11:10:00,154.81,154.81,154.35,154.51,10566.0,149.5063,149.5063,149.0621,149.2166,10566.0
2017-07-24 11:15:00,154.49,154.49,154.25,154.41,3303.0,149.1973,149.1973,148.9655,149.12,3303.0
2017-07-24 11:20:00,154.48,154.48,154.27,154.42,5878.0,149.1876,149.1876,148.9848,149.1297,5878.0
2017-07-24 11:25:00,154.4,154.54,154.31,154.34,4510.0,149.1104,149.2456,149.0235,149.0524,4510.0
2017-07-24 11:30:00,154.31,154.58,154.29,154.58,5002.0,149.0235,149.2842,149.0041,149.2842,5002.0
2017-07-24 11:35:00,154.67,154.72,154.46,154.72,5049.0,149.3711,149.4194,149.1683,149.4194,5049.0
2017-07-24 11:40:00,154.68,154.68,154.57,154.58,2923.0,149.3808,149.3808,149.2745,149.2842,2923.0
2017-07-24 11:45:00,154.6,154.89,154.6,154.86,6416.0,149.3035,149.5836,149.3035,149.5546,6416.0
2017-07-24 11:50:00,154.84,154.94,154.77,154.87,7918.0,149.5353,149.6319,149.4677,149.5643,7918.0
2017-07-24 11:55:00,154.91,154.92,154.78,154.87,23800.0,149.6029,149.6126,149.4773,149.5643,23800.0
2017-07-24 12:00:00,154.84,154.86,154.53,154.59,27361.0,149.5353,149.5546,149.2359,149.2939,27361.0
2017-07-24 12:05:00,154.57,154.76,154.56,154.72,11403.0,149.2745,149.458,149.2649,149.4194,11403.0
2017-07-24 12:10:00,154.69,154.75,154.58,154.68,10454.0,149.3904,149.4484,149.2842,149.3808,10454.0
2017-07-24 12:15:00,154.67,154.85,154.67,154.79,5200.0,149.3711,149.545,149.3711,149.487,5200.0
2017-07-24 12:20:00,154.78,154.84,154.74,154.77,4200.0,149.4773,149.5353,149.4387,149.4677,4200.0
2017-07-24 12:25:00,154.79,154.81,154.75,154.76,1952.0,149.487,149.5063,149.4484,149.458,1952.0
2017-07-24 12:30:00,154.71,154.72,154.67,154.67,3145.0,149.4097,149.4194,149.3711,149.3711,3145.0
2017-07-24 12:35:00,154.66,154.75,154.66,154.72,1679.0,149.3615,149.4484,149.3615,149.4194,1679.0
2017-07-24 12:40:00,154.72,154.83,154.71,154.81,6758.0,149.4194,149.5256,149.4097,149.5063,6758.0
2017-07-24 12:45:00,154.83,154.83,154.76,154.78,1734.0,149.5256,149.5256,149.458,149.4773,1734.0
2017-07-24 12:50:00,154.78,154.86,154.77,154.83,2200.0,149.4773,149.5546,149.4677,149.5256,2200.0
2017-07-24 12:55:00,154.81,154.81,154.7,154.75,2705.0,149.5063,149.5063,149.4001,149.4484,2705.0
2017-07-24 13:00:00,154.81,154.84,154.78,154.78,4047.0,149.5063,149.5353,149.4773,149.4773,4047.0
2017-07-24 13:05:00,154.77,154.89,154.77,154.86,3915.0,149.4677,149.5836,149.4677,149.5546,3915.0
2017-07-24 13:10:00,154.85,154.85,154.77,154.82,2797.0,149.545,149.545,149.4677,149.516,2797.0
2017-07-24 13:15:00,154.76,154.77,154.75,154.77,3000.0,149.458,149.4677,149.4484,149.4677,3000.0
2017-07-24 13:20:00,154.78,154.79,154.63,154.63,7885.0,149.4773,149.487,149.3325,149.3325,7885.0
2017-07-24 13:25:00,154.65,154.68,154.57,154.57,3900.0,149.3518,149.3808,149.2745,149.2745,3900.0
2017-07-24 13:30:00,154.59,154.63,154.51,154.52,4487.0,149.2939,149.3325,149.2166,149.2263,4487.0
2017-07-24 13:35:00,154.56,154.56,154.45,154.48,2979.0,149.2649,149.2649,149.1587,149.1876,2979.0
2017-07-24 13:40:00,154.46,154.48,154.36,154.4,5506.0,149.1683,149.1876,149.0717,149.1104,5506.0
2017-07-24 13:45:00,154.39,154.5,154.34,154.49,4578.0,149.1007,149.2069,149.0524,149.1973,4578.0
2017-07-24 13:50:00,154.49,154.54,154.44,154.52,1400.0,149.1973,149.2456,149.149,149.2263,1400.0
2017-07-24 13:55:00,154.45,154.51,154.45,154.45,2613.0,149.1587,149.2166,149.1587,149.1587,2613.0
2017-07-24 14:00:00,154.46,154.51,154.43,154.46,2088.0,149.1683,149.2166,149.1393,149.1683,2088.0
2017-07-24 14:05:00,154.43,154.47,154.43,154.46,2000.0,149.1393,149.178,149.1393,149.1683,2000.0
2017-07-24 14:10:00,154.41,154.58,154.41,154.53,4600.0,149.12,149.2842,149.12,149.2359,4600.0
2017-07-24 14:15:00,154.53,154.63,154.53,154.53,4376.0,149.2359,149.3325,149.2359,149.2359,4376.0
2017-07-24 14:20:00,154.55,154.57,154.52,154.57,1600.0,149.2552,149.2745,149.2263,149.2745,1600.0
2017-07-24 14:25:00,154.58,154.63,154.53,154.53,5130.0,149.2842,149.3325,149.2359,149.2359,5130.0
2017-07-24 14:30:00,154.54,154.62,154.52,154.62,4068.0,149.2456,149.3228,149.2263,149.3228,4068.0
2017-07-24 14:35:00,154.6,154.62,154.55,154.57,5174.0,149.3035,149.3228,149.2552,149.2745,5174.0
2017-07-24 14:40:00,154.58,154.62,154.55,154.57,2000.0,149.2842,149.3228,149.2552,149.2745,2000.0
2017-07-24 14:45:00,154.57,154.61,154.55,154.57,4489.0,149.2745,149.3132,149.2552,149.2745,4489.0
2017-07-24 14:50:00,154.6,154.69,154.59,154.6,4565.0,149.3035,149.3904,149.2939,149.3035,4565.0
2017-07-24 14:55:00,154.6,154.66,154.6,154.62,3842.0,149.3035,149.3615,149.3035,149.3228,3842.0
2017-07-24 15:00:00,154.65,154.71,154.59,154.7,10223.0,149.3518,149.4097,149.2939,149.4001,10223.0
2017-07-24 15:05:00,154.68,154.69,154.61,154.65,4194.0,149.3808,149.3904,149.3132,149.3518,4194.0
2017-07-24 15:10:00,154.63,154.77,154.63,154.75,7974.0,149.3325,149.4677,149.3325,149.4484,7974.0
2017-07-24 15:15:00,154.74,154.85,154.74,154.84,3502.0,149.4387,149.545,149.4387,149.5353,3502.0
2017-07-24 15:20:00,154.81,154.98,154.8,154.96,9026.0,149.5063,149.6705,149.4967,149.6512,9026.0
2017-07-24 15:25:00,154.95,154.99,154.92,154.92,5033.0,149.6415,149.6802,149.6126,149.6126,5033.0
2017-07-24 15:30:00,154.96,154.99,154.89,154.92,8067.0,149.6512,149.6802,149.5836,149.6126,8067.0
2017-07-24 15:35:00,154.92,154.96,154.9,154.95,7720.0,149.6126,149.6512,149.5932,149.6415,7720.0
2017-07-24 15:40:00,154.96,155.03,154.95,154.99,9232.0,149.6512,149.7188,149.6415,149.6802,9232.0
2017-07-24 15:45:00,154.99,155.03,154.97,155.01,15893.0,149.6802,149.7188,149.6608,149.6995,15893.0
2017-07-24 15:50:00,154.99,154.99,154.83,154.84,20286.0,149.6802,149.6802,149.5256,149.5353,20286.0
2017-07-24 15:55:00,154.82,154.85,154.54,154.62,90550.0,149.516,149.545,149.2456,149.3228,90550.0
2017-07-25 09:30:00,155.65,155.8,154.69,154.93,20088.0,150.3175,150.4624,149.3904,149.6222,20088.0
2017-07-25 09:35:00,154.92,155.11,154.16,154.85,16535.0,149.6126,149.796,148.8786,149.545,16535.0
2017-07-25 09:40:00,154.88,155.15,154.79,155.1,10418.0,149.5739,149.8347,149.487,149.7864,10418.0
2017-07-25 09:45:00,155.13,155.22,154.81,155.02,7649.0,149.8154,149.9023,149.5063,149.7091,7649.0
2017-07-25 09:50:00,155.02,155.04,154.81,154.93,4491.0,149.7091,149.7284,149.5063,149.6222,4491.0
2017-07-25 09:55:00,154.93,154.93,154.48,154.53,5537.0,149.6222,149.6222,149.1876,149.2359,5537.0
2017-07-25 10:00:00,154.58,154.65,154.45,154.58,5000.0,149.2842,149.3518,149.1587,149.2842,5000.0
2017-07-25 10:05:00,154.63,154.71,154.57,154.6,10647.0,149.3325,149.4097,149.2745,149.3035,10647.0
2017-07-25 10:10:00,154.65,154.85,154.42,154.82,29485.0,149.3518,149.545,149.1297,149.516,29485.0
2017-07-25 10:15:00,154.83,155.1,154.8,154.98,9485.0,149.5256,149.7864,149.4967,149.6705,9485.0
2017-07-25 10:20:00,154.95,155.03,154.88,155.01,5420.0,149.6415,149.7188,149.5739,149.6995,5420.0
2017-07-25 10:25:00,155.01,155.17,154.93,154.99,8946.0,149.6995,149.854,149.6222,149.6802,8946.0
2017-07-25 10:30:00,154.95,154.98,154.82,154.9,10558.0,149.6415,149.6705,149.516,149.5932,10558.0
2017-07-25 10:35:00,154.9,154.91,154.8,154.83,7498.0,149.5932,149.6029,149.4967,149.5256,7498.0
2017-07-25 10:40:00,154.85,154.99,154.85,154.98,14842.0,149.545,149.6802,149.545,149.6705,14842.0
2017-07-25 10:45:00,155.0,155.5,154.82,155.05,453272.0,149.6898,150.1727,149.516,149.7381,453272.0
2017-07-25 10:50:00,155.05,155.43,154.82,154.82,39100.0,149.7381,150.1051,149.516,149.516,39100.0
2017-07-25 10:55:00,154.86,155.0,154.83,155.0,12548.0,149.5546,149.6898,149.5256,149.6898,12548.0
2017-07-25 11:00:00,155.03,155.41,154.97,155.16,13787.0,149.7188,150.0858,149.6608,149.8443,13787.0
2017-07-25 11:05:00,155.15,155.21,155.02,155.09,5837.0,149.8347,149.8926,149.7091,149.7767,5837.0
2017-07-25 11:10:00,155.06,155.06,154.89,154.89,3813.0,149.7478,149.7478,149.5836,149.5836,3813.0
2017-07-25 11:15:00,154.95,154.99,154.78,154.93,14538.0,149.6415,149.6802,149.4773,149.6222,14538.0
2017-07-25 11:20:00,154.91,154.91,154.79,154.81,14350.0,149.6029,149.6029,149.487,149.5063,14350.0
2017-07-25 11:25:00,154.82,154.93,154.78,154.86,10478.0,149.516,149.6222,149.4773,149.5546,10478.0
2017-07-25 11:30:00,154.76,154.78,154.58,154.67,9685.0,149.458,149.4773,149.2842,149.3711,9685.0
2017-07-25 11:35:00,154.6,154.77,154.53,154.77,14261.0,149.3035,149.4677,149.2359,149.4677,14261.0
2017-07-25 11:40:00,154.77,154.91,154.68,154.73,13274.0,149.4677,149.6029,149.3808,149.4291,13274.0
2017-07-25 11:45:00,154.74,154.91,154.74,154.86,2500.0,149.4387,149.6029,149.4387,149.5546,2500.0
2017-07-25 11:50:00,154.86,155.0,154.84,154.9,8389.0,149.5546,149.6898,149.5353,149.5932,8389.0
2017-07-25 11:55:00,154.91,155.05,154.76,154.76,6696.0,149.6029,149.7381,149.458,149.458,6696.0
2017-07-25 12:00:00,154.83,155.0,154.72,154.93,14350.0,149.5256,149.6898,149.4194,149.6222,14350.0
2017-07-25 12:05:00,154.9,155.13,154.47,154.7,34172.0,149.5932,149.8154,149.178,149.4001,34172.0
2017-07-25 12:10:00,154.64,154.71,154.61,154.66,4500.0,149.3421,149.4097,149.3132,149.3615,4500.0
2017-07-25 12:15:00,154.62,154.95,154.6,154.94,6258.0,149.3228,149.6415,149.3035,149.6319,6258.0
2017-07-25 12:20:00,154.93,155.06,154.84,154.89,6622.0,149.6222,149.7478,149.5353,149.5836,6622.0
2017-07-25 12:25:00,154.86,154.97,154.84,154.92,8500.0,149.5546,149.6608,149.5353,149.6126,8500.0
2017-07-25 12:30:00,154.91,154.94,154.75,154.78,6600.0,149.6029,149.6319,149.4484,149.4773,6600.0
2017-07-25 12:35:00,154.79,155.0,154.79,154.91,9695.0,149.487,149.6898,149.487,149.6029,9695.0
2017-07-25 12:40:00,154.94,154.94,154.84,154.89,3571.0,149.6319,149.6319,149.5353,149.5836,3571.0
2017-07-25 12:45:00,154.9,154.92,154.82,154.87,2360.0,149.5932,149.6126,149.516,149.5643,2360.0
2017-07-25 12:50:00,154.88,155.07,154.86,155.05,3200.0,149.5739,149.7574,149.5546,149.7381,3200.0
2017-07-25 12:55:00,155.03,155.19,154.98,155.18,3445.0,149.7188,149.8733,149.6705,149.8636,3445.0
2017-07-25 13:00:00,155.19,155.21,155.1,155.18,5021.0,149.8733,149.8926,149.7864,149.8636,5021.0
2017-07-25 13:05:00,155.16,155.2,155.08,155.19,9049.0,149.8443,149.883,149.7671,149.8733,9049.0
2017-07-25 13:10:00,155.2,155.24,155.08,155.11,7720.0,149.883,149.9216,149.7671,149.796,7720.0
2017-07-25 13:15:00,155.09,155.13,155.06,155.1,5399.0,149.7767,149.8154,149.7478,149.7864,5399.0
2017-07-25 13:20:00,155.1,155.15,155.03,155.09,15561.0,149.7864,149.8347,149.7188,149.7767,15561.0
2017-07-25 13:25:00,155.07,155.22,155.05,155.18,20556.0,149.7574,149.9023,149.7381,149.8636,20556.0
2017-07-25 13:30:00,155.17,155.17,155.09,155.12,2900.0,149.854,149.854,149.7767,149.8057,2900.0
2017-07-25 13:35:00,155.11,155.21,155.05,155.05,5491.0,149.796,149.8926,149.7381,149.7381,5491.0
2017-07-25 13:40:00,155.08,155.37,155.08,155.2,16552.0,149.7671,150.0471,149.7671,149.883,16552.0
2017-07-25 13:45:00,155.21,155.32,155.16,155.23,8604.0,149.8926,149.9988,149.8443,149.9119,8604.0
2017-07-25 13:50:00,155.21,155.23,155.15,155.23,6050.0,149.8926,149.9119,149.8347,149.9119,6050.0
2017-07-25 13:55:00,155.24,155.26,155.12,155.23,4668.0,149.9216,149.9409,149.8057,149.9119,4668.0
2017-07-25 14:00:00,155.19,155.21,155.16,155.17,1650.0,149.8733,149.8926,149.8443,149.854,1650.0
2017-07-25 14:05:00,155.18,155.23,155.14,155.14,5519.0,149.8636,149.9119,149.825,149.825,5519.0
2017-07-25 14:10:00,155.19,155.34,155.15,155.18,13553.0,149.8733,150.0182,149.8347,149.8636,13553.0
2017-07-25 14:15:00,155.18,155.25,155.09,155.1,9619.0,149.8636,149.9312,149.7767,149.7864,9619.0
2017-07-25 14:20:00,155.12,155.19,155.1,155.16,4900.0,149.8057,149.8733,149.7864,149.8443,4900.0
2017-07-25 14:25:00,155.16,155.18,155.12,155.16,2351.0,149.8443,149.8636,149.8057,149.8443,2351.0
2017-07-25 14:30:00,155.13,155.2,155.09,155.15,11500.0,149.8154,149.883,149.7767,149.8347,11500.0
2017-07-25 14:35:00,155.15,155.15,155.1,155.1,5635.0,149.8347,149.8347,149.7864,149.7864,5635.0
2017-07-25 14:40:00,155.13,155.15,155.08,155.11,11311.0,149.8154,149.8347,149.7671,149.796,11311.0
2017-07-25 14:45:00,155.11,155.14,155.07,155.09,4900.0,149.796,149.825,149.7574,149.7767,4900.0
2017-07-25 14:50:00,155.1,155.1,154.87,154.92,13848.0,149.7864,149.7864,149.5643,149.6126,13848.0
2017-07-25 14:55:00,154.9,155.0,154.87,155.0,5049.0,149.5932,149.6898,149.5643,149.6898,5049.0
2017-07-25 15:00:00,154.98,155.03,154.89,154.9,9400.0,149.6705,149.7188,149.5836,149.5932,9400.0
2017-07-25 15:05:00,154.91,154.91,154.61,154.71,35332.0,149.6029,149.6029,149.3132,149.4097,35332.0
2017-07-25 15:10:00,154.69,154.8,154.54,154.59,13137.0,149.3904,149.4967,149.2456,149.2939,13137.0
2017-07-25 15:15:00,154.58,154.77,154.57,154.72,11147.0,149.2842,149.4677,149.2745,149.4194,11147.0
2017-07-25 15:20:00,154.7,154.72,154.34,154.49,17166.0,149.4001,149.4194,149.0524,149.1973,17166.0
2017-07-25 15:25:00,154.5,154.55,154.46,154.51,11901.0,149.2069,149.2552,149.1683,149.2166,11901.0
2017-07-25 15:30:00,154.51,154.59,154.43,154.45,21648.0,149.2166,149.2939,149.1393,149.1587,21648.0
2017-07-25 15:35:00,154.45,154.54,154.21,154.24,33895.0,149.1587,149.2456,148.9269,148.9558,33895.0
2017-07-25 15:40:00,154.23,154.34,154.21,154.27,28607.0,148.9462,149.0524,148.9269,148.9848,28607.0
2017-07-25 15:45:00,154.25,154.43,154.21,154.34,30668.0,148.9655,149.1393,148.9269,149.0524,30668.0
2017-07-25 15:50:00,154.26,154.57,154.21,154.4,39738.0,148.9752,149.2745,148.9269,149.1104,39738.0
2017-07-25 15:55:00,154.41,154.63,154.4,154.59,45837.0,149.12,149.3325,149.1104,149.2939,45837.0
2017-07-26 09:30:00,155.24,156.45,155.0,156.25,43507.0,149.9216,151.0901,149.6898,150.897,43507.0
2017-07-26 09:35:00,156.27,156.68,156.22,156.46,17460.0,150.9163,151.3123,150.868,151.0998,17460.0
2017-07-26 09:40:00,156.46,156.68,156.33,156.59,15766.0,151.0998,151.3123,150.9742,151.2253,15766.0
2017-07-26 09:45:00,156.49,156.88,156.49,156.83,15590.0,151.1288,151.5054,151.1288,151.4571,15590.0
2017-07-26 09:50:00,156.85,157.27,156.63,157.22,38820.0,151.4764,151.882,151.264,151.8338,38820.0
2017-07-26 09:55:00,157.22,157.87,157.14,157.83,31880.0,151.8338,152.4615,151.7565,152.4229,31880.0
2017-07-26 10:00:00,157.79,158.0,157.54,157.63,41270.0,152.3842,152.587,152.1428,152.2297,41270.0
2017-07-26 10:05:00,157.64,157.94,157.43,157.65,32801.0,152.2394,152.5291,152.0366,152.249,32801.0
2017-07-26 10:10:00,157.69,157.74,157.48,157.58,18550.0,152.2877,152.3359,152.0848,152.1814,18550.0
2017-07-26 10:15:00,157.57,157.84,157.52,157.56,12777.0,152.1718,152.4325,152.1235,152.1621,12777.0
2017-07-26 10:20:00,157.54,157.96,157.52,157.79,24769.0,152.1428,152.5484,152.1235,152.3842,24769.0
2017-07-26 10:25:00,157.73,157.91,157.68,157.9,8974.0,152.3263,152.5001,152.278,152.4905,8974.0
2017-07-26 10:30:00,157.86,157.9,157.33,157.59,16953.0,152.4518,152.4905,151.94,152.1911,16953.0
2017-07-26 10:35:00,157.59,157.71,157.5,157.71,24969.0,152.1911,152.307,152.1042,152.307,24969.0
2017-07-26 10:40:00,157.71,157.76,157.44,157.57,40998.0,152.307,152.3553,152.0462,152.1718,40998.0
2017-07-26 10:45:00,157.54,157.73,157.54,157.68,12927.0,152.1428,152.3263,152.1428,152.278,12927.0
2017-07-26 10:50:00,157.67,157.76,157.49,157.56,24864.0,152.2683,152.3553,152.0945,152.1621,24864.0
2017-07-26 10:55:00,157.56,157.58,157.02,157.31,38831.0,152.1621,152.1814,151.6406,151.9207,38831.0
2017-07-26 11:00:00,157.31,157.53,157.06,157.06,27853.0,151.9207,152.1331,151.6792,151.6792,27853.0
2017-07-26 11:05:00,157.06,157.06,156.85,157.01,19613.0,151.6792,151.6792,151.4764,151.631,19613.0
2017-07-26 11:10:00,157.02,157.05,156.86,156.97,8700.0,151.6406,151.6696,151.4861,151.5923,8700.0
2017-07-26 11:15:00,156.9,156.98,156.8,156.8,8405.0,151.5247,151.602,151.4281,151.4281,8405.0
2017-07-26 11:20:00,156.81,156.86,156.6,156.62,12849.0,151.4378,151.4861,151.235,151.2543,12849.0
2017-07-26 11:25:00,156.62,156.62,156.3,156.36,39182.0,151.2543,151.2543,150.9453,151.0032,39182.0
2017-07-26 11:30:00,156.37,156.4,156.07,156.1,29382.0,151.0129,151.0418,150.7232,150.7521,29382.0
2017-07-26 11:35:00,156.1,156.35,156.01,156.06,19864.0,150.7521,150.9936,150.6652,150.7135,19864.0
2017-07-26 11:40:00,156.07,156.35,155.98,156.06,19218.0,150.7232,150.9936,150.6362,150.7135,19218.0
2017-07-26 11:45:00,156.09,156.36,156.0,156.0,16869.0,150.7425,151.0032,150.6556,150.6556,16869.0
2017-07-26 11:50:00,156.02,156.15,155.88,156.01,15661.0,150.6749,150.8004,150.5397,150.6652,15661.0
2017-07-26 11:55:00,156.01,156.2,155.96,156.09,9825.0,150.6652,150.8487,150.6169,150.7425,9825.0
2017-07-26 12:00:00,156.06,156.44,156.06,156.39,10012.0,150.7135,151.0805,150.7135,151.0322,10012.0
2017-07-26 12:05:00,156.45,156.57,156.28,156.52,7828.0,151.0901,151.206,150.926,151.1577,7828.0
2017-07-26 12:10:00,156.57,156.57,156.38,156.41,6401.0,151.206,151.206,151.0225,151.0515,6401.0
2017-07-26 12:15:00,156.44,156.45,156.16,156.29,13284.0,151.0805,151.0901,150.8101,150.9356,13284.0
2017-07-26 12:20:00,156.3,156.3,156.11,156.15,5681.0,150.9453,150.9453,150.7618,150.8004,5681.0
2017-07-26 12:25:00,156.15,156.35,156.15,156.3,14519.0,150.8004,150.9936,150.8004,150.9453,14519.0
2017-07-26 12:30:00,156.28,156.38,156.25,156.3,19958.0,150.926,151.0225,150.897,150.9453,19958.0
2017-07-26 12:35:00,156.28,156.56,156.28,156.35,24580.0,150.926,151.1964,150.926,150.9936,24580.0
2017-07-26 12:40:00,156.34,156.37,156.2,156.23,5814.0,150.9839,151.0129,150.8487,150.8777,5814.0
2017-07-26 12:45:00,156.23,156.39,156.22,156.31,8926.0,150.8777,151.0322,150.868,150.9549,8926.0
2017-07-26 12:50:00,156.3,156.3,156.14,156.17,4950.0,150.9453,150.9453,150.7908,150.8197,4950.0
2017-07-26 12:55:00,156.19,156.25,156.09,156.09,6724.0,150.839,150.897,150.7425,150.7425,6724.0
2017-07-26 13:00:00,156.07,156.09,155.84,155.84,9122.0,150.7232,150.7425,150.501,150.501,9122.0
2017-07-26 13:05:00,155.89,155.91,155.74,155.74,6296.0,150.5493,150.5686,150.4045,150.4045,6296.0
2017-07-26 13:10:00,155.73,155.79,155.66,155.71,8104.0,150.3948,150.4527,150.3272,150.3755,8104.0
2017-07-26 13:15:00,155.73,156.0,155.69,155.84,19266.0,150.3948,150.6556,150.3562,150.501,19266.0
2017-07-26 13:20:00,155.88,156.0,155.79,155.87,10768.0,150.5397,150.6556,150.4527,150.53,10768.0
2017-07-26 13:25:00,155.91,155.97,155.87,155.9,12083.0,150.5686,150.6266,150.53,150.559,12083.0
2017-07-26 13:30:00,155.93,156.12,155.93,156.09,6863.0,150.588,150.7714,150.588,150.7425,6863.0
2017-07-26 13:35:00,156.12,156.49,156.12,156.38,15320.0,150.7714,151.1288,150.7714,151.0225,15320.0
2017-07-26 13:40:00,156.46,156.55,156.38,156.53,7089.0,151.0998,151.1867,151.0225,151.1674,7089.0
2017-07-26 13:45:00,156.53,156.54,156.4,156.52,6100.0,151.1674,151.1771,151.0418,151.1577,6100.0
2017-07-26 13:50:00,156.52,156.52,156.19,156.19,30449.0,151.1577,151.1577,150.839,150.839,30449.0
2017-07-26 13:55:00,156.21,156.27,156.16,156.21,8258.0,150.8584,150.9163,150.8101,150.8584,8258.0
2017-07-26 14:00:00,156.2,156.47,156.13,156.45,12025.0,150.8487,151.1095,150.7811,151.0901,12025.0
2017-07-26 14:05:00,156.53,156.8,156.52,156.7,9147.0,151.1674,151.4281,151.1577,151.3316,9147.0
2017-07-26 14:10:00,156.7,156.9,156.7,156.88,11750.0,151.3316,151.5247,151.3316,151.5054,11750.0
2017-07-26 14:15:00,156.91,156.98,156.88,156.91,10303.0,151.5344,151.602,151.5054,151.5344,10303.0
2017-07-26 14:20:00,156.91,157.07,156.87,157.07,22999.0,151.5344,151.6889,151.4957,151.6889,22999.0
2017-07-26 14:25:00,157.08,157.1,156.93,157.0,9455.0,151.6986,151.7179,151.5537,151.6213,9455.0
2017-07-26 14:30:00,156.97,156.99,156.72,156.82,11550.0,151.5923,151.6116,151.3509,151.4475,11550.0
2017-07-26 14:35:00,156.79,156.8,156.63,156.63,14515.0,151.4185,151.4281,151.264,151.264,14515.0
2017-07-26 14:40:00,156.63,156.85,156.53,156.82,18585.0,151.264,151.4764,151.1674,151.4475,18585.0
2017-07-26 14:45:00,156.83,157.02,156.83,156.98,11417.0,151.4571,151.6406,151.4571,151.602,11417.0
2017-07-26 14:50:00,156.98,157.0,156.85,156.85,12174.0,151.602,151.6213,151.4764,151.4764,12174.0
2017-07-26 14:55:00,156.89,156.97,156.75,156.76,27229.0,151.5151,151.5923,151.3799,151.3895,27229.0
2017-07-26 15:00:00,156.76,156.77,156.63,156.75,11323.0,151.3895,151.3992,151.264,151.3799,11323.0
2017-07-26 15:05:00,156.76,156.86,156.72,156.8,17699.0,151.3895,151.4861,151.3509,151.4281,17699.0
2017-07-26 15:10:00,156.78,156.79,156.55,156.55,38053.0,151.4088,151.4185,151.1867,151.1867,38053.0
2017-07-26 15:15:00,156.55,156.58,156.41,156.58,34021.0,151.1867,151.2157,151.0515,151.2157,34021.0
2017-07-26 15:20:00,156.59,156.74,156.58,156.72,17251.0,151.2253,151.3702,151.2157,151.3509,17251.0
2017-07-26 15:25:00,156.72,156.88,156.65,156.85,27185.0,151.3509,151.5054,151.2833,151.4764,27185.0
2017-07-26 15:30:00,156.88,156.99,156.8,156.97,21040.0,151.5054,151.6116,151.4281,151.5923,21040.0
2017-07-26 15:35:00,156.97,157.0,156.87,156.92,15124.0,151.5923,151.6213,151.4957,151.544,15124.0
2017-07-26 15:40:00,156.9,157.06,156.88,157.04,26576.0,151.5247,151.6792,151.5054,151.6599,26576.0
2017-07-26 15:45:00,157.03,157.16,156.99,157.13,47454.0,151.6503,151.7758,151.6116,151.7468,47454.0
2017-07-26 15:50:00,157.12,157.54,157.11,157.49,63343.0,151.7372,152.1428,151.7275,152.0945,63343.0
2017-07-26 15:55:00,157.49,157.51,156.76,156.91,133866.0,152.0945,152.1138,151.3895,151.5344,133866.0
2017-07-27 09:30:00,158.54,158.74,157.55,157.8,33678.0,153.1085,153.3017,152.1525,152.3939,33678.0
2017-07-27 09:35:00,157.66,157.85,156.47,156.59,29745.0,152.2587,152.4422,151.1095,151.2253,29745.0
2017-07-27 09:40:00,156.6,156.66,156.18,156.22,10101.0,151.235,151.2929,150.8294,150.868,10101.0
2017-07-27 09:45:00,156.17,156.18,155.81,155.84,24140.0,150.8197,150.8294,150.4721,150.501,24140.0
2017-07-27 09:50:00,155.83,155.83,155.08,155.55,47694.0,150.4914,150.4914,149.7671,150.221,47694.0
2017-07-27 09:55:00,155.55,155.64,155.0,155.03,26137.0,150.221,150.3079,149.6898,149.7188,26137.0
2017-07-27 10:00:00,155.11,155.9,154.79,155.4,27456.0,149.796,150.559,149.487,150.0761,27456.0
2017-07-27 10:05:00,155.42,156.17,155.3,156.16,50403.0,150.0954,150.8197,149.9795,150.8101,50403.0
2017-07-27 10:10:00,156.16,156.24,155.23,155.75,17458.0,150.8101,150.8873,149.9119,150.4141,17458.0
2017-07-27 10:15:00,155.77,156.07,155.56,156.0,30408.0,150.4334,150.7232,150.2306,150.6556,30408.0
2017-07-27 10:20:00,156.02,156.15,155.74,155.75,15579.0,150.6749,150.8004,150.4045,150.4141,15579.0
2017-07-27 10:25:00,155.7,156.62,155.7,156.52,9245.0,150.3658,151.2543,150.3658,151.1577,9245.0
2017-07-27 10:30:00,156.47,157.11,156.44,157.01,9707.0,151.1095,151.7275,151.0805,151.631,9707.0
2017-07-27 10:35:00,157.0,157.04,156.68,156.71,11806.0,151.6213,151.6599,151.3123,151.3412,11806.0
2017-07-27 10:40:00,156.73,156.82,156.5,156.72,7992.0,151.3605,151.4475,151.1384,151.3509,7992.0
2017-07-27 10:45:00,156.8,156.87,156.45,156.45,24817.0,151.4281,151.4957,151.0901,151.0901,24817.0
2017-07-27 10:50:00,156.41,156.41,156.24,156.26,7791.0,151.0515,151.0515,150.8873,150.9066,7791.0
2017-07-27 10:55:00,156.26,156.29,155.96,156.2,23878.0,150.9066,150.9356,150.6169,150.8487,23878.0
2017-07-27 11:00:00,156.2,156.2,155.98,156.08,15788.0,150.8487,150.8487,150.6362,150.7328,15788.0
2017-07-27 11:05:00,156.09,156.28,155.56,156.23,27998.0,150.7425,150.926,150.2306,150.8777,27998.0
2017-07-27 11:10:00,156.19,156.35,155.94,156.33,9207.0,150.839,150.9936,150.5976,150.9742,9207.0
2017-07-27 11:15:00,156.31,156.88,156.26,156.81,28921.0,150.9549,151.5054,150.9066,151.4378,28921.0
2017-07-27 11:20:00,156.83,157.24,156.77,156.97,8478.0,151.4571,151.8531,151.3992,151.5923,8478.0
2017-07-27 11:25:00,157.0,157.38,156.93,157.2,9272.0,151.6213,151.9883,151.5537,151.8144,9272.0
2017-07-27 11:30:00,157.17,157.37,157.01,157.02,6381.0,151.7855,151.9786,151.631,151.6406,6381.0
2017-07-27 11:35:00,156.97,157.01,156.93,156.95,4649.0,151.5923,151.631,151.5537,151.573,4649.0
2017-07-27 11:40:00,157.01,157.19,156.56,156.94,16727.0,151.631,151.8048,151.1964,151.5633,16727.0
2017-07-27 11:45:00,156.9,157.03,156.85,157.03,4024.0,151.5247,151.6503,151.4764,151.6503,4024.0
2017-07-27 11:50:00,156.94,157.12,156.9,156.93,5964.0,151.5633,151.7372,151.5247,151.5537,5964.0
2017-07-27 11:55:00,156.95,157.84,156.94,157.83,42086.0,151.573,152.4325,151.5633,152.4229,42086.0
2017-07-27 12:00:00,157.77,158.1,157.33,158.1,38785.0,152.3649,152.6836,151.94,152.6836,38785.0
2017-07-27 12:05:00,158.05,158.05,156.91,157.02,16519.0,152.6353,152.6353,151.5344,151.6406,16519.0
2017-07-27 12:10:00,157.07,157.39,157.01,157.37,7172.0,151.6889,151.9979,151.631,151.9786,7172.0
2017-07-27 12:15:00,157.37,157.39,157.17,157.19,1800.0,151.9786,151.9979,151.7855,151.8048,1800.0
2017-07-27 12:20:00,157.21,157.21,157.11,157.14,3976.0,151.8241,151.8241,151.7275,151.7565,3976.0
2017-07-27 12:25:00,157.11,157.18,156.96,157.18,21260.0,151.7275,151.7951,151.5827,151.7951,21260.0
2017-07-27 12:30:00,157.13,157.29,156.94,156.96,13518.0,151.7468,151.9014,151.5633,151.5827,13518.0
2017-07-27 12:35:00,156.94,156.99,156.71,156.87,10806.0,151.5633,151.6116,151.3412,151.4957,10806.0
2017-07-27 12:40:00,156.82,156.84,156.42,156.62,22603.0,151.4475,151.4668,151.0612,151.2543,22603.0
2017-07-27 12:45:00,156.65,156.9,156.55,156.81,7457.0,151.2833,151.5247,151.1867,151.4378,7457.0
2017-07-27 12:50:00,156.82,156.89,156.57,156.73,9507.0,151.4475,151.5151,151.206,151.3605,9507.0
2017-07-27 12:55:00,156.69,156.72,154.7,154.8,58737.0,151.3219,151.3509,149.4001,149.4967,58737.0
2017-07-27 13:00:00,154.87,155.45,154.57,154.97,34726.0,149.5643,150.1244,149.2745,149.6608,34726.0
2017-07-27 13:05:00,154.97,155.66,154.87,155.06,28696.0,149.6608,150.3272,149.5643,149.7478,28696.0
2017-07-27 13:10:00,154.97,155.06,154.14,154.25,21633.0,149.6608,149.7478,148.8593,148.9655,21633.0
2017-07-27 13:15:00,154.23,154.34,153.6,154.01,32630.0,148.9462,149.0524,148.3378,148.7337,32630.0
2017-07-27 13:20:00,154.04,154.05,152.59,152.59,37717.0,148.7627,148.7724,147.3624,147.3624,37717.0
2017-07-27 13:25:00,152.74,153.04,152.12,153.04,70177.0,147.5072,147.797,146.9085,147.797,70177.0
2017-07-27 13:30:00,153.09,153.23,152.5,153.13,19886.0,147.8452,147.9805,147.2755,147.8839,19886.0
2017-07-27 13:35:00,153.01,153.53,152.4,152.51,18591.0,147.768,148.2702,147.1789,147.2851,18591.0
2017-07-27 13:40:00,152.57,153.2,152.08,153.0,42795.0,147.3431,147.9515,146.8698,147.7583,42795.0
2017-07-27 13:45:00,153.07,153.77,153.07,153.6,47598.0,147.8259,148.502,147.8259,148.3378,47598.0
2017-07-27 13:50:00,153.69,154.23,153.17,153.59,13103.0,148.4247,148.9462,147.9225,148.3281,13103.0
2017-07-27 13:55:00,153.76,153.97,153.58,153.76,14067.0,148.4923,148.6951,148.3185,148.4923,14067.0
2017-07-27 14:00:00,153.83,154.33,153.57,153.82,19056.0,148.5599,149.0428,148.3088,148.5502,19056.0
2017-07-27 14:05:00,153.91,154.29,153.5,154.19,16701.0,148.6372,149.0041,148.2412,148.9076,16701.0
2017-07-27 14:10:00,154.1,154.57,153.83,154.38,27843.0,148.8206,149.2745,148.5599,149.0911,27843.0
2017-07-27 14:15:00,154.42,154.76,154.19,154.34,17915.0,149.1297,149.458,148.9076,149.0524,17915.0
2017-07-27 14:20:00,154.41,154.54,154.09,154.09,13138.0,149.12,149.2456,148.811,148.811,13138.0
2017-07-27 14:25:00,154.06,154.19,153.9,154.13,24612.0,148.782,148.9076,148.6275,148.8496,24612.0
2017-07-27 14:30:00,154.15,154.42,154.01,154.01,10361.0,148.8689,149.1297,148.7337,148.7337,10361.0
2017-07-27 14:35:00,154.01,154.31,154.01,154.19,7300.0,148.7337,149.0235,148.7337,148.9076,7300.0
2017-07-27 14:40:00,154.16,154.17,153.85,153.86,9152.0,148.8786,148.8882,148.5792,148.5889,9152.0
2017-07-27 14:45:00,153.89,154.18,153.82,154.16,7647.0,148.6178,148.8979,148.5502,148.8786,7647.0
2017-07-27 14:50:00,154.23,154.5,154.14,154.28,8746.0,148.9462,149.2069,148.8593,148.9945,8746.0
2017-07-27 14:55:00,154.32,154.59,154.27,154.52,8735.0,149.0331,149.2939,148.9848,149.2263,8735.0
2017-07-27 15:00:00,154.52,154.66,154.11,154.13,17245.0,149.2263,149.3615,148.8303,148.8496,17245.0
2017-07-27 15:05:00,154.26,154.7,154.25,154.53,14762.0,148.9752,149.4001,148.9655,149.2359,14762.0
2017-07-27 15:10:00,154.52,154.53,154.15,154.19,15332.0,149.2263,149.2359,148.8689,148.9076,15332.0
2017-07-27 15:15:00,154.24,154.72,154.1,154.68,19286.0,148.9558,149.4194,148.8206,149.3808,19286.0
2017-07-27 15:20:00,154.6,154.77,154.45,154.69,16426.0,149.3035,149.4677,149.1587,149.3904,16426.0
2017-07-27 15:25:00,154.64,154.87,154.63,154.71,16184.0,149.3421,149.5643,149.3325,149.4097,16184.0
2017-07-27 15:30:00,154.68,155.14,154.68,155.03,28332.0,149.3808,149.825,149.3808,149.7188,28332.0
2017-07-27 15:35:00,155.0,155.06,154.85,154.85,18638.0,149.6898,149.7478,149.545,149.545,18638.0
2017-07-27 15:40:00,154.9,154.95,154.4,154.41,78637.0,149.5932,149.6415,149.1104,149.12,78637.0
2017-07-27 15:45:00,154.4,154.55,154.17,154.36,107126.0,149.1104,149.2552,148.8882,149.0717,107126.0
2017-07-27 15:50:00,154.39,154.61,153.96,153.97,146594.0,149.1007,149.3132,148.6854,148.6951,146594.0
2017-07-27 15:55:00,153.97,154.19,153.62,154.16,163530.0,148.6951,148.9076,148.3571,148.8786,163530.0
2017-07-28 09:30:00,154.44,157.92,154.36,156.48,185973.0,149.149,152.5098,149.0717,151.1191,185973.0
2017-07-28 09:35:00,156.46,157.68,155.23,156.23,143787.0,151.0998,152.278,149.9119,150.8777,143787.0
2017-07-28 09:40:00,156.03,159.37,156.03,159.24,95182.0,150.6845,153.9101,150.6845,153.7846,95182.0
2017-07-28 09:45:00,159.23,159.38,157.43,157.43,110333.0,153.7749,153.9198,152.0366,152.0366,110333.0
2017-07-28 09:50:00,157.55,157.95,156.0,156.81,59526.0,152.1525,152.5387,150.6556,151.4378,59526.0
2017-07-28 09:55:00,156.82,158.41,156.75,158.01,66037.0,151.4475,152.983,151.3799,152.5967,66037.0
2017-07-28 10:00:00,157.95,159.2,157.87,158.81,51706.0,152.5387,153.7459,152.4615,153.3693,51706.0
2017-07-28 10:05:00,158.79,158.87,158.02,158.61,46924.0,153.35,153.4272,152.6063,153.1761,46924.0
2017-07-28 10:10:00,158.4,159.41,158.39,159.22,40774.0,152.9733,153.9487,152.9637,153.7652,40774.0
2017-07-28 10:15:00,159.12,159.26,158.67,158.98,28083.0,153.6687,153.8039,153.2341,153.5335,28083.0
2017-07-28 10:20:00,159.03,159.61,158.0,159.18,49799.0,153.5817,154.1419,152.587,153.7266,49799.0
2017-07-28 10:25:00,159.14,159.31,158.12,158.66,20181.0,153.688,153.8522,152.7029,153.2244,20181.0
2017-07-28 10:30:00,158.66,158.74,158.17,158.3,22599.0,153.2244,153.3017,152.7512,152.8768,22599.0
2017-07-28 10:35:00,158.34,158.82,158.33,158.36,27807.0,152.9154,153.3789,152.9057,152.9347,27807.0
2017-07-28 10:40:00,158.31,158.68,158.24,158.58,20780.0,152.8864,153.2437,152.8188,153.1472,20780.0
2017-07-28 10:45:00,158.59,159.18,158.59,159.0,23244.0,153.1568,153.7266,153.1568,153.5528,23244.0
2017-07-28 10:50:00,158.87,159.24,158.63,158.96,25719.0,153.4272,153.7846,153.1955,153.5141,25719.0
2017-07-28 10:55:00,158.87,159.27,158.68,159.13,21033.0,153.4272,153.8135,153.2437,153.6783,21033.0
2017-07-28 11:00:00,159.07,159.84,159.07,159.84,36070.0,153.6204,154.364,153.6204,154.364,36070.0
2017-07-28 11:05:00,159.76,159.83,159.09,159.53,18127.0,154.2867,154.3543,153.6397,154.0646,18127.0
2017-07-28 11:10:00,159.41,159.55,159.24,159.43,19753.0,153.9487,154.0839,153.7846,153.968,19753.0
2017-07-28 11:15:00,159.47,159.95,159.47,159.88,28305.0,154.0067,154.4702,154.0067,154.4026,28305.0
2017-07-28 11:20:00,159.86,160.0,158.9,159.12,91201.0,154.3833,154.5185,153.4562,153.6687,91201.0
2017-07-28 11:25:00,159.2,159.41,158.96,159.11,16106.0,153.7459,153.9487,153.5141,153.659,16106.0
2017-07-28 11:30:00,159.07,159.95,159.04,159.57,19979.0,153.6204,154.4702,153.5914,154.1032,19979.0
2017-07-28 11:35:00,159.66,159.91,159.49,159.82,17247.0,154.1902,154.4316,154.026,154.3447,17247.0
2017-07-28 11:40:00,159.74,159.74,159.27,159.52,14936.0,154.2674,154.2674,153.8135,154.055,14936.0
2017-07-28 11:45:00,159.6,159.6,159.06,159.5,20803.0,154.1322,154.1322,153.6107,154.0356,20803.0
2017-07-28 11:50:00,159.5,159.57,159.09,159.28,18370.0,154.0356,154.1032,153.6397,153.8232,18370.0
2017-07-28 11:55:00,159.27,159.5,159.04,159.3,11837.0,153.8135,154.0356,153.5914,153.8425,11837.0
2017-07-28 12:00:00,159.42,160.0,159.42,159.64,33959.0,153.9584,154.5185,153.9584,154.1708,33959.0
2017-07-28 12:05:00,159.68,159.92,159.47,159.83,12625.0,154.2095,154.4413,154.0067,154.3543,12625.0
2017-07-28 12:10:00,159.81,160.0,159.77,159.96,17019.0,154.335,154.5185,154.2964,154.4799,17019.0
2017-07-28 12:15:00,159.96,160.0,159.8,159.87,19106.0,154.4799,154.5185,154.3254,154.393,19106.0
2017-07-28 12:20:00,159.93,159.94,159.67,159.85,13497.0,154.4509,154.4606,154.1998,154.3737,13497.0
2017-07-28 12:25:00,159.89,160.22,159.83,160.13,24780.0,154.4123,154.731,154.3543,154.6441,24780.0
2017-07-28 12:30:00,160.13,160.47,159.95,159.99,32655.0,154.6441,154.9724,154.4702,154.5089,32655.0
2017-07-28 12:35:00,159.95,160.27,159.9,160.21,15278.0,154.4702,154.7793,154.4219,154.7213,15278.0
2017-07-28 12:40:00,160.18,160.39,159.96,160.02,14862.0,154.6923,154.8952,154.4799,154.5378,14862.0
2017-07-28 12:45:00,160.01,160.19,159.95,160.04,24561.0,154.5282,154.702,154.4702,154.5571,24561.0
2017-07-28 12:50:00,160.04,160.13,159.91,160.01,13084.0,154.5571,154.6441,154.4316,154.5282,13084.0
2017-07-28 12:55:00,159.93,160.55,159.91,160.42,18476.0,154.4509,155.0497,154.4316,154.9241,18476.0
2017-07-28 13:00:00,160.53,160.59,160.41,160.55,12784.0,155.0304,155.0883,154.9145,155.0497,12784.0
2017-07-28 13:05:00,160.52,160.53,160.35,160.44,23853.0,155.0207,155.0304,154.8565,154.9434,23853.0
2017-07-28 13:10:00,160.47,160.64,160.38,160.58,10520.0,154.9724,155.1366,154.8855,155.0786,10520.0
2017-07-28 13:15:00,160.62,160.9,160.56,160.81,19560.0,155.1173,155.3877,155.0593,155.3008,19560.0
2017-07-28 13:20:00,160.81,161.0,160.78,160.92,25448.0,155.3008,155.4843,155.2718,155.407,25448.0
2017-07-28 13:25:00,160.95,160.98,160.75,160.94,9681.0,155.436,155.4649,155.2428,155.4263,9681.0
2017-07-28 13:30:00,160.95,160.96,160.69,160.77,20912.0,155.436,155.4456,155.1849,155.2621,20912.0
2017-07-28 13:35:00,160.7,160.76,160.56,160.69,12234.0,155.1945,155.2525,155.0593,155.1849,12234.0
2017-07-28 13:40:00,160.79,160.87,160.69,160.87,9892.0,155.2815,155.3587,155.1849,155.3587,9892.0
2017-07-28 13:45:00,160.9,160.91,160.24,160.44,19662.0,155.3877,155.3973,154.7503,154.9434,19662.0
2017-07-28 13:50:00,160.37,160.46,160.19,160.19,17998.0,154.8758,154.9628,154.702,154.702,17998.0
2017-07-28 13:55:00,160.19,160.35,160.07,160.35,15473.0,154.702,154.8565,154.5861,154.8565,15473.0
2017-07-28 14:00:00,160.39,160.58,160.27,160.34,32215.0,154.8952,155.0786,154.7793,154.8469,32215.0
2017-07-28 14:05:00,160.41,160.5,160.29,160.38,13919.0,154.9145,155.0014,154.7986,154.8855,13919.0
2017-07-28 14:10:00,160.41,160.44,160.05,160.1,14274.0,154.9145,154.9434,154.5668,154.6151,14274.0
2017-07-28 14:15:00,160.03,160.32,160.01,160.27,15639.0,154.5475,154.8276,154.5282,154.7793,15639.0
2017-07-28 14:20:00,160.24,160.25,160.0,160.0,14501.0,154.7503,154.76,154.5185,154.5185,14501.0
2017-07-28 14:25:00,159.9,160.02,159.85,159.91,18005.0,154.4219,154.5378,154.3737,154.4316,18005.0
2017-07-28 14:30:00,159.91,160.1,159.79,160.04,17278.0,154.4316,154.6151,154.3157,154.5571,17278.0
2017-07-28 14:35:00,160.05,160.18,159.97,159.99,18630.0,154.5668,154.6923,154.4895,154.5089,18630.0
2017-07-28 14:40:00,159.99,160.15,159.94,160.07,13611.0,154.5089,154.6634,154.4606,154.5861,13611.0
2017-07-28 14:45:00,160.07,160.07,159.66,159.7,23889.0,154.5861,154.5861,154.1902,154.2288,23889.0
2017-07-28 14:50:00,159.69,159.69,159.47,159.54,28939.0,154.2191,154.2191,154.0067,154.0743,28939.0
2017-07-28 14:55:00,159.58,159.76,159.39,159.39,15309.0,154.1129,154.2867,153.9294,153.9294,15309.0
2017-07-28 15:00:00,159.38,159.44,158.99,159.09,39728.0,153.9198,153.9777,153.5431,153.6397,39728.0
2017-07-28 15:05:00,159.06,159.1,158.73,158.73,39122.0,153.6107,153.6493,153.292,153.292,39122.0
2017-07-28 15:10:00,158.7,158.86,158.26,158.54,37242.0,153.2631,153.4176,152.8381,153.1085,37242.0
2017-07-28 15:15:00,158.56,159.09,158.44,158.93,29993.0,153.1278,153.6397,153.012,153.4852,29993.0
2017-07-28 15:20:00,158.89,158.89,158.52,158.58,34437.0,153.4465,153.4465,153.0892,153.1472,34437.0
2017-07-28 15:25:00,158.56,158.56,158.02,158.15,80641.0,153.1278,153.1278,152.6063,152.7319,80641.0
2017-07-28 15:30:00,158.18,158.35,158.03,158.03,44615.0,152.7609,152.925,152.616,152.616,44615.0
2017-07-28 15:35:00,158.09,158.33,158.01,158.28,61106.0,152.674,152.9057,152.5967,152.8574,61106.0
2017-07-28 15:40:00,158.26,158.96,158.26,158.49,79027.0,152.8381,153.5141,152.8381,153.0602,79027.0
2017-07-28 15:45:00,158.49,159.01,158.08,158.89,139320.0,153.0602,153.5624,152.6643,153.4465,139320.0
2017-07-28 15:50:00,158.92,159.61,158.91,159.45,105757.0,153.4755,154.1419,153.4659,153.9874,105757.0
2017-07-28 15:55:00,159.44,159.68,159.13,159.5,168546.0,153.9777,154.2095,153.6783,154.0356,168546.0
2017-07-31 09:30:00,159.28,159.28,157.64,157.64,30290.0,153.8232,153.8232,152.2394,152.2394,30290.0
2017-07-31 09:35:00,157.95,158.22,156.38,156.57,68798.0,152.5387,152.7995,151.0225,151.206,68798.0
2017-07-31 09:40:00,156.64,157.5,156.44,157.09,29772.0,151.2736,152.1042,151.0805,151.7082,29772.0
2017-07-31 09:45:00,157.14,157.23,156.29,156.57,37574.0,151.7565,151.8434,150.9356,151.206,37574.0
2017-07-31 09:50:00,156.58,156.76,155.59,155.93,41329.0,151.2157,151.3895,150.2596,150.588,41329.0
2017-07-31 09:55:00,155.99,156.19,155.28,155.46,20707.0,150.6459,150.839,149.9602,150.1341,20707.0
2017-07-31 10:00:00,155.41,155.65,155.07,155.28,28436.0,150.0858,150.3175,149.7574,149.9602,28436.0
2017-07-31 10:05:00,155.27,155.44,154.64,154.97,38802.0,149.9506,150.1147,149.3421,149.6608,38802.0
2017-07-31 10:10:00,155.01,155.1,154.75,154.85,41338.0,149.6995,149.7864,149.4484,149.545,41338.0
2017-07-31 10:15:00,154.77,155.43,154.68,155.13,44700.0,149.4677,150.1051,149.3808,149.8154,44700.0
2017-07-31 10:20:00,155.21,155.72,155.11,155.62,34297.0,149.8926,150.3851,149.796,150.2886,34297.0
2017-07-31 10:25:00,155.49,155.94,155.35,155.77,23114.0,150.163,150.5976,150.0278,150.4334,23114.0
2017-07-31 10:30:00,155.69,155.9,155.27,155.5,40740.0,150.3562,150.559,149.9506,150.1727,40740.0
2017-07-31 10:35:00,155.55,155.56,155.24,155.38,10612.0,150.221,150.2306,149.9216,150.0568,10612.0
2017-07-31 10:40:00,155.46,155.9,155.46,155.64,10647.0,150.1341,150.559,150.1341,150.3079,10647.0
2017-07-31 10:45:00,155.66,155.76,155.62,155.74,6868.0,150.3272,150.4238,150.2886,150.4045,6868.0
2017-07-31 10:50:00,155.71,155.98,155.68,155.77,11070.0,150.3755,150.6362,150.3465,150.4334,11070.0
2017-07-31 10:55:00,155.87,156.13,155.74,155.96,20011.0,150.53,150.7811,150.4045,150.6169,20011.0
2017-07-31 11:00:00,156.01,156.33,156.01,156.19,19740.0,150.6652,150.9742,150.6652,150.839,19740.0
2017-07-31 11:05:00,156.11,156.48,156.03,156.14,26051.0,150.7618,151.1191,150.6845,150.7908,26051.0
2017-07-31 11:10:00,156.13,156.22,155.98,156.0,17088.0,150.7811,150.868,150.6362,150.6556,17088.0
2017-07-31 11:15:00,155.96,156.26,155.96,156.26,6200.0,150.6169,150.9066,150.6169,150.9066,6200.0
2017-07-31 11:20:00,156.19,156.41,155.9,155.94,10666.0,150.839,151.0515,150.559,150.5976,10666.0
2017-07-31 11:25:00,155.95,155.97,155.63,155.74,14647.0,150.6073,150.6266,150.2982,150.4045,14647.0
2017-07-31 11:30:00,155.79,156.12,155.79,156.12,4601.0,150.4527,150.7714,150.4527,150.7714,4601.0
2017-07-31 11:35:00,156.04,156.52,156.02,156.52,10641.0,150.6942,151.1577,150.6749,151.1577,10641.0
2017-07-31 11:40:00,156.51,157.01,156.44,156.91,11346.0,151.1481,151.631,151.0805,151.5344,11346.0
2017-07-31 11:45:00,156.89,157.19,156.88,156.91,22802.0,151.5151,151.8048,151.5054,151.5344,22802.0
2017-07-31 11:50:00,156.89,157.0,156.82,156.98,12411.0,151.5151,151.6213,151.4475,151.602,12411.0
2017-07-31 11:55:00,157.0,157.11,156.68,156.8,15872.0,151.6213,151.7275,151.3123,151.4281,15872.0
2017-07-31 12:00:00,156.76,156.91,156.53,156.61,9886.0,151.3895,151.5344,151.1674,151.2447,9886.0
2017-07-31 12:05:00,156.5,156.58,156.23,156.36,22491.0,151.1384,151.2157,150.8777,151.0032,22491.0
2017-07-31 12:10:00,156.34,156.51,156.32,156.51,24444.0,150.9839,151.1481,150.9646,151.1481,24444.0
2017-07-31 12:15:00,156.47,156.69,156.4,156.64,12551.0,151.1095,151.3219,151.0418,151.2736,12551.0
2017-07-31 12:20:00,156.65,156.89,156.61,156.89,8913.0,151.2833,151.5151,151.2447,151.5151,8913.0
2017-07-31 12:25:00,156.93,157.43,156.93,157.2,30658.0,151.5537,152.0366,151.5537,151.8144,30658.0
2017-07-31 12:30:00,157.29,157.33,156.96,157.01,12030.0,151.9014,151.94,151.5827,151.631,12030.0
2017-07-31 12:35:00,156.97,156.97,156.71,156.79,8817.0,151.5923,151.5923,151.3412,151.4185,8817.0
2017-07-31 12:40:00,156.77,156.87,156.7,156.72,9230.0,151.3992,151.4957,151.3316,151.3509,9230.0
2017-07-31 12:45:00,156.74,156.97,156.59,156.66,18139.0,151.3702,151.5923,151.2253,151.2929,18139.0
2017-07-31 12:50:00,156.66,156.97,156.6,156.85,13229.0,151.2929,151.5923,151.235,151.4764,13229.0
2017-07-31 12:55:00,156.9,156.9,156.75,156.75,4950.0,151.5247,151.5247,151.3799,151.3799,4950.0
2017-07-31 13:00:00,156.75,157.13,156.59,156.93,13350.0,151.3799,151.7468,151.2253,151.5537,13350.0
2017-07-31 13:05:00,156.9,156.9,156.75,156.81,6353.0,151.5247,151.5247,151.3799,151.4378,6353.0
2017-07-31 13:10:00,156.82,156.88,156.73,156.82,13364.0,151.4475,151.5054,151.3605,151.4475,13364.0
2017-07-31 13:15:00,156.84,156.9,156.68,156.85,9593.0,151.4668,151.5247,151.3123,151.4764,9593.0
2017-07-31 13:20:00,156.87,156.89,156.71,156.71,8725.0,151.4957,151.5151,151.3412,151.3412,8725.0
2017-07-31 13:25:00,156.7,156.79,156.65,156.73,11044.0,151.3316,151.4185,151.2833,151.3605,11044.0
2017-07-31 13:30:00,156.71,156.76,156.61,156.72,7936.0,151.3412,151.3895,151.2447,151.3509,7936.0
2017-07-31 13:35:00,156.71,156.73,156.28,156.29,23302.0,151.3412,151.3605,150.926,150.9356,23302.0
2017-07-31 13:40:00,156.3,156.36,156.08,156.34,10814.0,150.9453,151.0032,150.7328,150.9839,10814.0
2017-07-31 13:45:00,156.38,156.49,156.31,156.31,6069.0,151.0225,151.1288,150.9549,150.9549,6069.0
2017-07-31 13:50:00,156.32,156.51,156.32,156.51,6635.0,150.9646,151.1481,150.9646,151.1481,6635.0
2017-07-31 13:55:00,156.47,156.55,156.43,156.55,8475.0,151.1095,151.1867,151.0708,151.1867,8475.0
2017-07-31 14:00:00,156.55,156.55,156.4,156.42,17962.0,151.1867,151.1867,151.0418,151.0612,17962.0
2017-07-31 14:05:00,156.4,156.51,156.35,156.41,7093.0,151.0418,151.1481,150.9936,151.0515,7093.0
2017-07-31 14:10:00,156.36,156.57,156.36,156.53,6948.0,151.0032,151.206,151.0032,151.1674,6948.0
2017-07-31 14:15:00,156.56,156.77,156.56,156.76,8070.0,151.1964,151.3992,151.1964,151.3895,8070.0
2017-07-31 14:20:00,156.8,156.84,156.58,156.63,7501.0,151.4281,151.4668,151.2157,151.264,7501.0
2017-07-31 14:25:00,156.65,156.69,156.49,156.6,10856.0,151.2833,151.3219,151.1288,151.235,10856.0
2017-07-31 14:30:00,156.55,156.62,156.52,156.62,9231.0,151.1867,151.2543,151.1577,151.2543,9231.0
2017-07-31 14:35:00,156.62,156.63,156.5,156.5,17225.0,151.2543,151.264,151.1384,151.1384,17225.0
2017-07-31 14:40:00,156.54,156.57,156.47,156.47,14669.0,151.1771,151.206,151.1095,151.1095,14669.0
2017-07-31 14:45:00,156.47,156.51,156.37,156.47,9292.0,151.1095,151.1481,151.0129,151.1095,9292.0
2017-07-31 14:50:00,156.48,156.48,156.34,156.35,9012.0,151.1191,151.1191,150.9839,150.9936,9012.0
2017-07-31 14:55:00,156.35,156.37,156.29,156.34,16102.0,150.9936,151.0129,150.9356,150.9839,16102.0
2017-07-31 15:00:00,156.31,156.47,156.31,156.43,12658.0,150.9549,151.1095,150.9549,151.0708,12658.0
2017-07-31 15:05:00,156.42,156.42,156.3,156.38,4825.0,151.0612,151.0612,150.9453,151.0225,4825.0
2017-07-31 15:10:00,156.37,156.45,156.34,156.42,24309.0,151.0129,151.0901,150.9839,151.0612,24309.0
2017-07-31 15:15:00,156.42,156.6,156.42,156.56,14153.0,151.0612,151.235,151.0612,151.1964,14153.0
2017-07-31 15:20:00,156.57,156.67,156.57,156.67,13151.0,151.206,151.3026,151.206,151.3026,13151.0
2017-07-31 15:25:00,156.66,156.66,156.49,156.57,22043.0,151.2929,151.2929,151.1288,151.206,22043.0
2017-07-31 15:30:00,156.58,156.7,156.47,156.51,45676.0,151.2157,151.3316,151.1095,151.1481,45676.0
2017-07-31 15:35:00,156.5,156.54,156.4,156.54,33184.0,151.1384,151.1771,151.0418,151.1771,33184.0
2017-07-31 15:40:00,156.54,156.54,156.45,156.46,43351.0,151.1771,151.1771,151.0901,151.0998,43351.0
2017-07-31 15:45:00,156.46,156.54,156.45,156.54,43422.0,151.0998,151.1771,151.0901,151.1771,43422.0
2017-07-31 15:50:00,156.53,156.54,156.07,156.36,80376.0,151.1674,151.1771,150.7232,151.0032,80376.0
2017-07-31 15:55:00,156.35,156.52,156.22,156.47,108393.0,150.9936,151.1577,150.868,151.1095,108393.0
2017-08-01 09:30:00,157.24,157.24,156.0,156.01,29480.0,151.8531,151.8531,150.6556,150.6652,29480.0
2017-08-01 09:35:00,156.28,156.28,155.27,155.45,34280.0,150.926,150.926,149.9506,150.1244,34280.0
2017-08-01 09:40:00,155.29,156.13,155.23,155.93,26460.0,149.9699,150.7811,149.9119,150.588,26460.0
2017-08-01 09:45:00,156.04,156.37,155.19,155.19,20564.0,150.6942,151.0129,149.8733,149.8733,20564.0
2017-08-01 09:50:00,155.19,155.73,154.88,155.06,30184.0,149.8733,150.3948,149.5739,149.7478,30184.0
2017-08-01 09:55:00,155.06,155.56,154.88,155.16,13799.0,149.7478,150.2306,149.5739,149.8443,13799.0
2017-08-01 10:00:00,155.1,155.33,154.86,154.96,11549.0,149.7864,150.0085,149.5546,149.6512,11549.0
2017-08-01 10:05:00,155.03,155.26,154.53,154.72,21067.0,149.7188,149.9409,149.2359,149.4194,21067.0
2017-08-01 10:10:00,154.76,154.83,154.15,154.16,18680.0,149.458,149.5256,148.8689,148.8786,18680.0
2017-08-01 10:15:00,154.17,154.23,153.53,153.94,44240.0,148.8882,148.9462,148.2702,148.6661,44240.0
2017-08-01 10:20:00,153.92,153.99,153.61,153.67,15405.0,148.6468,148.7144,148.3474,148.4054,15405.0
2017-08-01 10:25:00,153.62,154.39,153.51,154.3,26381.0,148.3571,149.1007,148.2509,149.0138,26381.0
2017-08-01 10:30:00,154.25,154.39,153.97,154.03,15274.0,148.9655,149.1007,148.6951,148.753,15274.0
2017-08-01 10:35:00,154.03,154.26,153.97,154.01,24439.0,148.753,148.9752,148.6951,148.7337,24439.0
2017-08-01 10:40:00,154.02,154.09,153.84,154.0,31962.0,148.7434,148.811,148.5696,148.7241,31962.0
2017-08-01 10:45:00,153.94,154.0,153.72,153.98,12465.0,148.6661,148.7241,148.4537,148.7048,12465.0
2017-08-01 10:50:00,154.04,154.53,154.04,154.45,21640.0,148.7627,149.2359,148.7627,149.1587,21640.0
2017-08-01 10:55:00,154.47,154.51,154.24,154.31,19788.0,149.178,149.2166,148.9558,149.0235,19788.0
2017-08-01 11:00:00,154.32,154.57,154.32,154.4,24586.0,149.0331,149.2745,149.0331,149.1104,24586.0
2017-08-01 11:05:00,154.43,154.82,154.3,154.64,33822.0,149.1393,149.516,149.0138,149.3421,33822.0
2017-08-01 11:10:00,154.66,154.73,154.3,154.3,14730.0,149.3615,149.4291,149.0138,149.0138,14730.0
2017-08-01 11:15:00,154.26,154.61,154.2,154.53,10169.0,148.9752,149.3132,148.9172,149.2359,10169.0
2017-08-01 11:20:00,154.53,154.76,154.49,154.66,16943.0,149.2359,149.458,149.1973,149.3615,16943.0
2017-08-01 11:25:00,154.66,154.74,154.43,154.51,16066.0,149.3615,149.4387,149.1393,149.2166,16066.0
2017-08-01 11:30:00,154.58,154.72,154.55,154.6,12966.0,149.2842,149.4194,149.2552,149.3035,12966.0
2017-08-01 11:35:00,154.55,154.69,154.55,154.67,8841.0,149.2552,149.3904,149.2552,149.3711,8841.0
2017-08-01 11:40:00,154.68,154.68,154.47,154.49,18780.0,149.3808,149.3808,149.178,149.1973,18780.0
2017-08-01 11:45:00,154.49,154.62,154.4,154.52,13891.0,149.1973,149.3228,149.1104,149.2263,13891.0
2017-08-01 11:50:00,154.48,154.62,154.48,154.48,5900.0,149.1876,149.3228,149.1876,149.1876,5900.0
2017-08-01 11:55:00,154.52,154.55,154.22,154.25,16390.0,149.2263,149.2552,148.9365,148.9655,16390.0
2017-08-01 12:00:00,154.27,154.41,154.27,154.36,8175.0,148.9848,149.12,148.9848,149.0717,8175.0
2017-08-01 12:05:00,154.34,154.34,154.02,154.04,13274.0,149.0524,149.0524,148.7434,148.7627,13274.0
2017-08-01 12:10:00,154.06,154.18,153.93,154.16,8007.0,148.782,148.8979,148.6565,148.8786,8007.0
2017-08-01 12:15:00,154.12,154.19,154.12,154.12,8825.0,148.84,148.9076,148.84,148.84,8825.0
2017-08-01 12:20:00,154.11,154.47,154.11,154.39,27214.0,148.8303,149.178,148.8303,149.1007,27214.0
2017-08-01 12:25:00,154.36,154.42,154.22,154.35,8729.0,149.0717,149.1297,148.9365,149.0621,8729.0
2017-08-01 12:30:00,154.37,154.38,153.84,154.11,18920.0,149.0814,149.0911,148.5696,148.8303,18920.0
2017-08-01 12:35:00,154.09,154.2,154.01,154.13,6316.0,148.811,148.9172,148.7337,148.8496,6316.0
2017-08-01 12:40:00,154.14,154.48,154.14,154.48,12065.0,148.8593,149.1876,148.8593,149.1876,12065.0
2017-08-01 12:45:00,154.52,154.81,154.49,154.67,22264.0,149.2263,149.5063,149.1973,149.3711,22264.0
2017-08-01 12:50:00,154.64,154.74,154.07,154.36,26900.0,149.3421,149.4387,148.7917,149.0717,26900.0
2017-08-01 12:55:00,154.29,154.29,154.01,154.1,7742.0,149.0041,149.0041,148.7337,148.8206,7742.0
2017-08-01 13:00:00,154.06,154.24,154.06,154.07,12461.0,148.782,148.9558,148.782,148.7917,12461.0
2017-08-01 13:05:00,154.13,154.14,154.01,154.05,7978.0,148.8496,148.8593,148.7337,148.7724,7978.0
2017-08-01 13:10:00,154.01,154.05,153.9,153.99,5748.0,148.7337,148.7724,148.6275,148.7144,5748.0
2017-08-01 13:15:00,153.94,154.09,153.94,154.03,4900.0,148.6661,148.811,148.6661,148.753,4900.0
2017-08-01 13:20:00,154.09,154.17,153.91,153.99,10800.0,148.811,148.8882,148.6372,148.7144,10800.0
2017-08-01 13:25:00,153.98,154.03,153.91,153.92,6206.0,148.7048,148.753,148.6372,148.6468,6206.0
2017-08-01 13:30:00,153.91,154.1,153.9,153.96,6200.0,148.6372,148.8206,148.6275,148.6854,6200.0
2017-08-01 13:35:00,153.95,153.98,153.9,153.92,6667.0,148.6758,148.7048,148.6275,148.6468,6667.0
2017-08-01 13:40:00,153.95,153.98,153.87,153.89,6184.0,148.6758,148.7048,148.5985,148.6178,6184.0
2017-08-01 13:45:00,153.88,153.96,153.88,153.91,5400.0,148.6082,148.6854,148.6082,148.6372,5400.0
2017-08-01 13:50:00,153.9,153.96,153.85,153.87,7963.0,148.6275,148.6854,148.5792,148.5985,7963.0
2017-08-01 13:55:00,153.86,153.93,153.8,153.91,11582.0,148.5889,148.6565,148.5309,148.6372,11582.0
2017-08-01 14:00:00,153.92,153.97,153.84,153.9,13999.0,148.6468,148.6951,148.5696,148.6275,13999.0
2017-08-01 14:05:00,153.9,153.99,153.86,153.92,10479.0,148.6275,148.7144,148.5889,148.6468,10479.0
2017-08-01 14:10:00,153.89,153.9,153.55,153.56,11800.0,148.6178,148.6275,148.2895,148.2991,11800.0
2017-08-01 14:15:00,153.55,153.71,153.53,153.63,10106.0,148.2895,148.444,148.2702,148.3667,10106.0
2017-08-01 14:20:00,153.63,153.66,153.5,153.5,6822.0,148.3667,148.3957,148.2412,148.2412,6822.0
2017-08-01 14:25:00,153.5,153.53,153.45,153.47,4831.0,148.2412,148.2702,148.1929,148.2122,4831.0
2017-08-01 14:30:00,153.47,153.47,153.26,153.27,15118.0,148.2122,148.2122,148.0094,148.0191,15118.0
2017-08-01 14:35:00,153.3,153.37,153.24,153.34,8734.0,148.0481,148.1157,147.9901,148.0867,8734.0
2017-08-01 14:40:00,153.34,153.36,153.22,153.24,10305.0,148.0867,148.106,147.9708,147.9901,10305.0
2017-08-01 14:45:00,153.2,153.22,153.01,153.01,6542.0,147.9515,147.9708,147.768,147.768,6542.0
2017-08-01 14:50:00,153.05,153.06,152.9,152.9,6620.0,147.8066,147.8163,147.6618,147.6618,6620.0
2017-08-01 14:55:00,152.91,153.08,152.79,152.83,13179.0,147.6714,147.8356,147.5555,147.5942,13179.0
2017-08-01 15:00:00,152.79,153.02,152.74,153.01,15113.0,147.5555,147.7776,147.5072,147.768,15113.0
2017-08-01 15:05:00,152.99,153.1,152.91,152.97,18079.0,147.7487,147.8549,147.6714,147.7294,18079.0
2017-08-01 15:10:00,152.99,152.99,152.88,152.95,7569.0,147.7487,147.7487,147.6424,147.71,7569.0
2017-08-01 15:15:00,152.92,152.95,152.78,152.9,11040.0,147.6811,147.71,147.5459,147.6618,11040.0
2017-08-01 15:20:00,152.92,153.03,152.91,153.0,9699.0,147.6811,147.7873,147.6714,147.7583,9699.0
2017-08-01 15:25:00,153.03,153.22,153.02,153.19,21950.0,147.7873,147.9708,147.7776,147.9418,21950.0
2017-08-01 15:30:00,153.19,153.27,153.02,153.04,30258.0,147.9418,148.0191,147.7776,147.797,30258.0
2017-08-01 15:35:00,153.06,153.06,152.86,152.97,26504.0,147.8163,147.8163,147.6231,147.7294,26504.0
2017-08-01 15:40:00,152.98,153.02,152.86,152.88,28586.0,147.739,147.7776,147.6231,147.6424,28586.0
2017-08-01 15:45:00,152.87,152.88,152.6,152.6,44427.0,147.6328,147.6424,147.372,147.372,44427.0
2017-08-01 15:50:00,152.64,152.95,152.58,152.59,52312.0,147.4107,147.71,147.3527,147.3624,52312.0
2017-08-01 15:55:00,152.58,152.73,152.46,152.68,104203.0,147.3527,147.4976,147.2368,147.4493,104203.0
2017-08-02 09:30:00,152.68,153.36,152.35,152.57,28595.0,147.4493,148.106,147.1306,147.3431,28595.0
2017-08-02 09:35:00,152.72,152.72,152.16,152.22,22995.0,147.4879,147.4879,146.9471,147.0051,22995.0
2017-08-02 09:40:00,152.22,152.26,151.52,151.6,14974.0,147.0051,147.0437,146.329,146.4063,14974.0
2017-08-02 09:45:00,151.6,152.15,151.49,151.58,15009.0,146.4063,146.9375,146.3001,146.387,15009.0
2017-08-02 09:50:00,151.61,152.17,151.61,151.81,13443.0,146.416,146.9568,146.416,146.6091,13443.0
2017-08-02 09:55:00,151.85,151.87,151.54,151.58,15560.0,146.6477,146.667,146.3483,146.387,15560.0
2017-08-02 10:00:00,151.58,152.07,151.58,151.78,13566.0,146.387,146.8602,146.387,146.5801,13566.0
2017-08-02 10:05:00,151.84,152.42,151.83,152.21,26976.0,146.6381,147.1982,146.6284,146.9954,26976.0
2017-08-02 10:10:00,152.1,152.13,151.72,151.88,7782.0,146.8892,146.9181,146.5222,146.6767,7782.0
2017-08-02 10:15:00,151.95,151.95,151.49,151.51,10019.0,146.7443,146.7443,146.3001,146.3194,10019.0
2017-08-02 10:20:00,151.51,151.8,151.36,151.37,8261.0,146.3194,146.5994,146.1745,146.1842,8261.0
2017-08-02 10:25:00,151.41,151.61,151.21,151.24,20822.0,146.2228,146.416,146.0297,146.0586,20822.0
2017-08-02 10:30:00,151.3,151.57,151.22,151.57,5600.0,146.1166,146.3773,146.0393,146.3773,5600.0
2017-08-02 10:35:00,151.53,151.6,151.1,151.1,9822.0,146.3387,146.4063,145.9234,145.9234,9822.0
2017-08-02 10:40:00,151.15,151.21,150.5,150.5,21078.0,145.9717,146.0297,145.344,145.344,21078.0
2017-08-02 10:45:00,150.52,150.69,150.34,150.54,15676.0,145.3633,145.5275,145.1895,145.3826,15676.0
2017-08-02 10:50:00,150.62,150.98,150.54,150.69,10700.0,145.4599,145.8075,145.3826,145.5275,10700.0
2017-08-02 10:55:00,150.79,150.89,150.28,150.32,14568.0,145.624,145.7206,145.1315,145.1701,14568.0
2017-08-02 11:00:00,150.46,150.84,150.34,150.36,10541.0,145.3053,145.6723,145.1895,145.2088,10541.0
2017-08-02 11:05:00,150.36,150.79,150.36,150.69,15192.0,145.2088,145.624,145.2088,145.5275,15192.0
2017-08-02 11:10:00,150.67,150.8,150.37,150.61,23376.0,145.5082,145.6337,145.2184,145.4502,23376.0
2017-08-02 11:15:00,150.6,151.13,150.6,151.0,26678.0,145.4406,145.9524,145.4406,145.8268,26678.0
2017-08-02 11:20:00,151.05,151.54,151.03,151.53,10540.0,145.8751,146.3483,145.8558,146.3387,10540.0
2017-08-02 11:25:00,151.53,151.59,151.31,151.45,15116.0,146.3387,146.3966,146.1262,146.2614,15116.0
2017-08-02 11:30:00,151.28,151.46,151.06,151.06,7410.0,146.0973,146.2711,145.8848,145.8848,7410.0
2017-08-02 11:35:00,151.08,151.51,151.05,151.46,3800.0,145.9041,146.3194,145.8751,146.2711,3800.0
2017-08-02 11:40:00,151.44,151.66,151.21,151.54,12394.0,146.2518,146.4642,146.0297,146.3483,12394.0
2017-08-02 11:45:00,151.58,152.32,151.58,152.29,18634.0,146.387,147.1016,146.387,147.0727,18634.0
2017-08-02 11:50:00,152.29,152.39,152.05,152.11,16549.0,147.0727,147.1692,146.8409,146.8988,16549.0
2017-08-02 11:55:00,152.1,152.42,152.1,152.4,17647.0,146.8892,147.1982,146.8892,147.1789,17647.0
2017-08-02 12:00:00,152.33,152.37,151.75,152.0,14238.0,147.1113,147.1499,146.5512,146.7926,14238.0
2017-08-02 12:05:00,152.0,152.35,151.85,152.06,11202.0,146.7926,147.1306,146.6477,146.8505,11202.0
2017-08-02 12:10:00,152.0,152.52,151.91,152.52,6421.0,146.7926,147.2948,146.7057,147.2948,6421.0
2017-08-02 12:15:00,152.52,152.59,152.02,152.06,18835.0,147.2948,147.3624,146.8119,146.8505,18835.0
2017-08-02 12:20:00,152.12,152.12,151.68,151.68,9842.0,146.9085,146.9085,146.4836,146.4836,9842.0
2017-08-02 12:25:00,151.69,151.89,151.67,151.67,7900.0,146.4932,146.6864,146.4739,146.4739,7900.0
2017-08-02 12:30:00,151.72,151.9,151.64,151.64,6100.0,146.5222,146.696,146.4449,146.4449,6100.0
2017-08-02 12:35:00,151.7,151.94,151.53,151.66,17500.0,146.5029,146.7346,146.3387,146.4642,17500.0
2017-08-02 12:40:00,151.59,151.67,151.26,151.44,15954.0,146.3966,146.4739,146.0779,146.2518,15954.0
2017-08-02 12:45:00,151.4,151.68,151.4,151.64,11765.0,146.2131,146.4836,146.2131,146.4449,11765.0
2017-08-02 12:50:00,151.59,151.66,151.13,151.34,24114.0,146.3966,146.4642,145.9524,146.1552,24114.0
2017-08-02 12:55:00,151.38,151.64,151.37,151.52,13786.0,146.1938,146.4449,146.1842,146.329,13786.0
2017-08-02 13:00:00,151.59,151.59,151.34,151.47,9157.0,146.3966,146.3966,146.1552,146.2807,9157.0
2017-08-02 13:05:00,151.47,151.49,151.24,151.44,7175.0,146.2807,146.3001,146.0586,146.2518,7175.0
2017-08-02 13:10:00,151.45,151.73,151.37,151.59,7237.0,146.2614,146.5318,146.1842,146.3966,7237.0
2017-08-02 13:15:00,151.57,151.71,151.54,151.61,6258.0,146.3773,146.5125,146.3483,146.416,6258.0
2017-08-02 13:20:00,151.64,151.84,151.6,151.68,6300.0,146.4449,146.6381,146.4063,146.4836,6300.0
2017-08-02 13:25:00,151.7,151.8,151.65,151.66,7395.0,146.5029,146.5994,146.4546,146.4642,7395.0
2017-08-02 13:30:00,151.69,151.77,151.53,151.77,7200.0,146.4932,146.5705,146.3387,146.5705,7200.0
2017-08-02 13:35:00,151.68,152.14,151.68,152.13,12924.0,146.4836,146.9278,146.4836,146.9181,12924.0
2017-08-02 13:40:00,152.14,152.43,152.13,152.4,11275.0,146.9278,147.2079,146.9181,147.1789,11275.0
2017-08-02 13:45:00,152.41,152.59,152.23,152.46,20965.0,147.1885,147.3624,147.0147,147.2368,20965.0
2017-08-02 13:50:00,152.48,152.78,152.42,152.72,12100.0,147.2561,147.5459,147.1982,147.4879,12100.0
2017-08-02 13:55:00,152.7,152.95,152.7,152.86,12228.0,147.4686,147.71,147.4686,147.6231,12228.0
2017-08-02 14:00:00,152.88,152.88,152.44,152.58,12380.0,147.6424,147.6424,147.2175,147.3527,12380.0
2017-08-02 14:05:00,152.51,152.63,152.47,152.5,7400.0,147.2851,147.401,147.2465,147.2755,7400.0
2017-08-02 14:10:00,152.47,152.66,152.44,152.62,14848.0,147.2465,147.43,147.2175,147.3913,14848.0
2017-08-02 14:15:00,152.6,152.68,152.22,152.52,21780.0,147.372,147.4493,147.0051,147.2948,21780.0
2017-08-02 14:20:00,152.52,152.57,152.23,152.23,8581.0,147.2948,147.3431,147.0147,147.0147,8581.0
2017-08-02 14:25:00,152.33,153.0,152.28,152.58,42236.0,147.1113,147.7583,147.063,147.3527,42236.0
2017-08-02 14:30:00,152.6,152.92,152.52,152.82,18979.0,147.372,147.6811,147.2948,147.5845,18979.0
2017-08-02 14:35:00,152.81,152.93,152.62,152.93,11246.0,147.5748,147.6907,147.3913,147.6907,11246.0
2017-08-02 14:40:00,152.86,152.94,152.8,152.87,14192.0,147.6231,147.7004,147.5652,147.6328,14192.0
2017-08-02 14:45:00,152.92,153.0,152.79,153.0,18105.0,147.6811,147.7583,147.5555,147.7583,18105.0
2017-08-02 14:50:00,152.91,153.0,152.76,152.76,10058.0,147.6714,147.7583,147.5266,147.5266,10058.0
2017-08-02 14:55:00,152.77,153.01,152.77,153.01,7492.0,147.5362,147.768,147.5362,147.768,7492.0
2017-08-02 15:00:00,152.98,153.07,152.92,153.04,14706.0,147.739,147.8259,147.6811,147.797,14706.0
2017-08-02 15:05:00,153.02,153.1,152.93,153.05,15646.0,147.7776,147.8549,147.6907,147.8066,15646.0
2017-08-02 15:10:00,153.03,153.09,152.81,152.81,22403.0,147.7873,147.8452,147.5748,147.5748,22403.0
2017-08-02 15:15:00,152.79,152.85,152.68,152.69,17041.0,147.5555,147.6135,147.4493,147.459,17041.0
2017-08-02 15:20:00,152.68,152.71,152.56,152.67,12855.0,147.4493,147.4783,147.3334,147.4396,12855.0
2017-08-02 15:25:00,152.7,152.94,152.7,152.94,11614.0,147.4686,147.7004,147.4686,147.7004,11614.0
2017-08-02 15:30:00,152.94,153.01,152.88,152.98,17707.0,147.7004,147.768,147.6424,147.739,17707.0
2017-08-02 15:35:00,152.99,153.04,152.85,152.93,29204.0,147.7487,147.797,147.6135,147.6907,29204.0
2017-08-02 15:40:00,152.95,152.97,152.76,152.97,23576.0,147.71,147.7294,147.5266,147.7294,23576.0
2017-08-02 15:45:00,152.92,152.95,152.85,152.93,22043.0,147.6811,147.71,147.6135,147.6907,22043.0
2017-08-02 15:50:00,152.94,153.21,152.92,153.11,54763.0,147.7004,147.9611,147.6811,147.8646,54763.0
2017-08-02 15:55:00,153.12,153.23,153.06,153.07,73859.0,147.8742,147.9805,147.8163,147.8259,73859.0
2017-08-03 09:30:00,153.26,153.26,152.43,152.85,15789.0,148.0094,148.0094,147.2079,147.6135,15789.0
2017-08-03 09:35:00,152.64,152.91,152.45,152.77,19750.0,147.4107,147.6714,147.2272,147.5362,19750.0
2017-08-03 09:40:00,152.83,152.93,152.44,152.44,4479.0,147.5942,147.6907,147.2175,147.2175,4479.0
2017-08-03 09:45:00,152.45,152.78,152.36,152.61,18872.0,147.2272,147.5459,147.1403,147.3817,18872.0
2017-08-03 09:50:00,152.66,152.9,152.58,152.7,12730.0,147.43,147.6618,147.3527,147.4686,12730.0
2017-08-03 09:55:00,152.69,152.78,152.5,152.66,9975.0,147.459,147.5459,147.2755,147.43,9975.0
2017-08-03 10:00:00,152.77,152.83,152.49,152.55,3650.0,147.5362,147.5942,147.2658,147.3237,3650.0
2017-08-03 10:05:00,152.47,152.58,152.27,152.53,4230.0,147.2465,147.3527,147.0533,147.3044,4230.0
2017-08-03 10:10:00,152.63,152.65,152.16,152.24,5315.0,147.401,147.4203,146.9471,147.0244,5315.0
2017-08-03 10:15:00,152.29,152.87,152.24,152.87,2400.0,147.0727,147.6328,147.0244,147.6328,2400.0
2017-08-03 10:20:00,152.83,153.22,152.83,153.01,6647.0,147.5942,147.9708,147.5942,147.768,6647.0
2017-08-03 10:25:00,152.94,153.51,152.92,153.14,20091.0,147.7004,148.2509,147.6811,147.8935,20091.0
2017-08-03 10:30:00,153.07,153.63,153.07,153.57,16379.0,147.8259,148.3667,147.8259,148.3088,16379.0
2017-08-03 10:35:00,153.59,153.75,153.51,153.6,11165.0,148.3281,148.4826,148.2509,148.3378,11165.0
2017-08-03 10:40:00,153.69,153.96,153.69,153.9,10435.0,148.4247,148.6854,148.4247,148.6275,10435.0
2017-08-03 10:45:00,153.98,154.13,153.89,154.13,16673.0,148.7048,148.8496,148.6178,148.8496,16673.0
2017-08-03 10:50:00,154.16,154.73,154.15,154.6,23638.0,148.8786,149.4291,148.8689,149.3035,23638.0
2017-08-03 10:55:00,154.66,154.85,154.26,154.44,21356.0,149.3615,149.545,148.9752,149.149,21356.0
2017-08-03 11:00:00,154.38,154.38,153.99,154.29,6159.0,149.0911,149.0911,148.7144,149.0041,6159.0
2017-08-03 11:05:00,154.25,154.49,154.25,154.35,12506.0,148.9655,149.1973,148.9655,149.0621,12506.0
2017-08-03 11:10:00,154.39,154.52,154.36,154.42,8270.0,149.1007,149.2263,149.0717,149.1297,8270.0
2017-08-03 11:15:00,154.35,154.45,154.0,154.0,8202.0,149.0621,149.1587,148.7241,148.7241,8202.0
2017-08-03 11:20:00,154.03,154.26,154.03,154.14,4600.0,148.753,148.9752,148.753,148.8593,4600.0
2017-08-03 11:25:00,154.09,154.14,154.0,154.14,4415.0,148.811,148.8593,148.7241,148.8593,4415.0
2017-08-03 11:30:00,154.14,154.19,154.03,154.15,9050.0,148.8593,148.9076,148.753,148.8689,9050.0
2017-08-03 11:35:00,154.03,154.55,154.01,154.55,7158.0,148.753,149.2552,148.7337,149.2552,7158.0
2017-08-03 11:40:00,154.46,154.6,154.46,154.52,8554.0,149.1683,149.3035,149.1683,149.2263,8554.0
2017-08-03 11:45:00,154.55,154.72,154.55,154.57,7402.0,149.2552,149.4194,149.2552,149.2745,7402.0
2017-08-03 11:50:00,154.54,154.57,154.43,154.57,4008.0,149.2456,149.2745,149.1393,149.2745,4008.0
2017-08-03 11:55:00,154.52,154.57,154.3,154.3,8201.0,149.2263,149.2745,149.0138,149.0138,8201.0
2017-08-03 12:00:00,154.34,154.42,154.11,154.22,13521.0,149.0524,149.1297,148.8303,148.9365,13521.0
2017-08-03 12:05:00,154.23,154.36,154.17,154.17,3510.0,148.9462,149.0717,148.8882,148.8882,3510.0
2017-08-03 12:10:00,154.04,154.18,154.04,154.12,3600.0,148.7627,148.8979,148.7627,148.84,3600.0
2017-08-03 12:15:00,154.17,154.33,154.17,154.25,3112.0,148.8882,149.0428,148.8882,148.9655,3112.0
2017-08-03 12:20:00,154.31,154.35,154.08,154.09,9248.0,149.0235,149.0621,148.8013,148.811,9248.0
2017-08-03 12:25:00,154.12,154.16,154.06,154.16,3705.0,148.84,148.8786,148.782,148.8786,3705.0
2017-08-03 12:30:00,154.18,154.18,154.01,154.03,3650.0,148.8979,148.8979,148.7337,148.753,3650.0
2017-08-03 12:35:00,154.08,154.11,154.0,154.05,3403.0,148.8013,148.8303,148.7241,148.7724,3403.0
2017-08-03 12:40:00,154.02,154.04,153.58,153.58,10427.0,148.7434,148.7627,148.3185,148.3185,10427.0
2017-08-03 12:45:00,153.63,153.79,153.38,153.68,13935.0,148.3667,148.5213,148.1253,148.415,13935.0
2017-08-03 12:50:00,153.62,153.77,153.62,153.72,2410.0,148.3571,148.502,148.3571,148.4537,2410.0
2017-08-03 12:55:00,153.72,153.74,153.6,153.69,3900.0,148.4537,148.473,148.3378,148.4247,3900.0
2017-08-03 13:00:00,153.69,153.71,153.47,153.53,3311.0,148.4247,148.444,148.2122,148.2702,3311.0
2017-08-03 13:05:00,153.44,153.44,153.22,153.38,3829.0,148.1833,148.1833,147.9708,148.1253,3829.0
2017-08-03 13:10:00,153.47,153.52,153.42,153.42,1423.0,148.2122,148.2605,148.1639,148.1639,1423.0
2017-08-03 13:15:00,153.47,153.52,153.4,153.52,1200.0,148.2122,148.2605,148.1446,148.2605,1200.0
2017-08-03 13:20:00,153.52,153.62,153.51,153.58,2731.0,148.2605,148.3571,148.2509,148.3185,2731.0
2017-08-03 13:25:00,153.58,153.58,153.41,153.46,5511.0,148.3185,148.3185,148.1543,148.2026,5511.0
2017-08-03 13:30:00,153.37,153.41,153.23,153.41,4077.0,148.1157,148.1543,147.9805,148.1543,4077.0
2017-08-03 13:35:00,153.42,153.59,153.42,153.54,3589.0,148.1639,148.3281,148.1639,148.2798,3589.0
2017-08-03 13:40:00,153.57,153.64,153.46,153.47,3282.0,148.3088,148.3764,148.2026,148.2122,3282.0
2017-08-03 13:45:00,153.48,153.53,153.39,153.42,6116.0,148.2219,148.2702,148.135,148.1639,6116.0
2017-08-03 13:50:00,153.48,153.59,153.35,153.39,10836.0,148.2219,148.3281,148.0963,148.135,10836.0
2017-08-03 13:55:00,153.37,153.45,153.31,153.45,2500.0,148.1157,148.1929,148.0577,148.1929,2500.0
2017-08-03 14:00:00,153.42,153.54,153.36,153.53,4198.0,148.1639,148.2798,148.106,148.2702,4198.0
2017-08-03 14:05:00,153.52,153.53,153.45,153.5,3800.0,148.2605,148.2702,148.1929,148.2412,3800.0
2017-08-03 14:10:00,153.5,153.54,153.4,153.4,8356.0,148.2412,148.2798,148.1446,148.1446,8356.0
2017-08-03 14:15:00,153.43,153.5,153.37,153.43,4300.0,148.1736,148.2412,148.1157,148.1736,4300.0
2017-08-03 14:20:00,153.44,153.53,153.43,153.51,1703.0,148.1833,148.2702,148.1736,148.2509,1703.0
2017-08-03 14:25:00,153.49,153.56,153.44,153.52,5263.0,148.2315,148.2991,148.1833,148.2605,5263.0
2017-08-03 14:30:00,153.53,153.56,153.47,153.51,6853.0,148.2702,148.2991,148.2122,148.2509,6853.0
2017-08-03 14:35:00,153.46,153.55,153.45,153.49,13095.0,148.2026,148.2895,148.1929,148.2315,13095.0
2017-08-03 14:40:00,153.49,153.57,153.47,153.56,7460.0,148.2315,148.3088,148.2122,148.2991,7460.0
2017-08-03 14:45:00,153.56,153.78,153.56,153.77,8134.0,148.2991,148.5116,148.2991,148.502,8134.0
2017-08-03 14:50:00,153.78,153.81,153.72,153.76,6100.0,148.5116,148.5406,148.4537,148.4923,6100.0
2017-08-03 14:55:00,153.73,153.84,153.73,153.78,9374.0,148.4633,148.5696,148.4633,148.5116,9374.0
2017-08-03 15:00:00,153.8,153.85,153.79,153.81,4161.0,148.5309,148.5792,148.5213,148.5406,4161.0
2017-08-03 15:05:00,153.83,153.97,153.74,153.97,18185.0,148.5599,148.6951,148.473,148.6951,18185.0
2017-08-03 15:10:00,153.91,153.97,153.86,153.87,28102.0,148.6372,148.6951,148.5889,148.5985,28102.0
2017-08-03 15:15:00,153.88,153.97,153.84,153.97,7302.0,148.6082,148.6951,148.5696,148.6951,7302.0
2017-08-03 15:20:00,153.97,154.0,153.94,153.95,8542.0,148.6951,148.7241,148.6661,148.6758,8542.0
2017-08-03 15:25:00,153.93,154.0,153.86,153.86,14504.0,148.6565,148.7241,148.5889,148.5889,14504.0
2017-08-03 15:30:00,153.85,153.87,153.45,153.56,22875.0,148.5792,148.5985,148.1929,148.2991,22875.0
2017-08-03 15:35:00,153.54,153.74,153.51,153.74,12551.0,148.2798,148.473,148.2509,148.473,12551.0
2017-08-03 15:40:00,153.73,153.84,153.66,153.82,17627.0,148.4633,148.5696,148.3957,148.5502,17627.0
2017-08-03 15:45:00,153.83,153.87,153.73,153.84,20311.0,148.5599,148.5985,148.4633,148.5696,20311.0
2017-08-03 15:50:00,153.87,153.89,153.45,153.65,48455.0,148.5985,148.6178,148.1929,148.3861,48455.0
2017-08-03 15:55:00,153.64,153.7,153.62,153.69,87531.0,148.3764,148.4343,148.3571,148.4247,87531.0
2017-08-04 09:30:00,152.99,153.68,151.64,151.82,47426.0,147.7487,148.415,146.4449,146.6188,47426.0
2017-08-04 09:35:00,152.08,152.72,150.53,150.68,109963.0,146.8698,147.4879,145.373,145.5178,109963.0
2017-08-04 09:40:00,150.69,150.69,149.74,150.28,87153.0,145.5275,145.5275,144.61,145.1315,87153.0
2017-08-04 09:45:00,150.21,151.04,150.11,150.83,26650.0,145.0639,145.8655,144.9673,145.6627,26650.0
2017-08-04 09:50:00,150.76,150.94,150.42,150.51,16758.0,145.5951,145.7689,145.2667,145.3536,16758.0
2017-08-04 09:55:00,150.56,150.6,150.0,150.39,22744.0,145.4019,145.4406,144.8611,145.2377,22744.0
2017-08-04 10:00:00,150.4,150.67,150.18,150.18,17493.0,145.2474,145.5082,145.0349,145.0349,17493.0
2017-08-04 10:05:00,150.21,150.54,150.07,150.07,26253.0,145.0639,145.3826,144.9287,144.9287,26253.0
2017-08-04 10:10:00,150.13,150.69,150.12,150.69,13650.0,144.9867,145.5275,144.977,145.5275,13650.0
2017-08-04 10:15:00,150.61,150.61,150.29,150.43,47629.0,145.4502,145.4502,145.1412,145.2764,47629.0
2017-08-04 10:20:00,150.43,150.57,150.1,150.2,36986.0,145.2764,145.4116,144.9577,145.0543,36986.0
2017-08-04 10:25:00,150.21,150.37,150.07,150.21,29648.0,145.0639,145.2184,144.9287,145.0639,29648.0
2017-08-04 10:30:00,150.31,150.38,150.03,150.19,27762.0,145.1605,145.2281,144.8901,145.0446,27762.0
2017-08-04 10:35:00,150.29,150.38,150.16,150.38,23120.0,145.1412,145.2281,145.0156,145.2281,23120.0
2017-08-04 10:40:00,150.32,150.38,150.01,150.01,27009.0,145.1701,145.2281,144.8708,144.8708,27009.0
2017-08-04 10:45:00,150.03,150.25,150.03,150.21,10323.0,144.8901,145.1025,144.8901,145.0639,10323.0
2017-08-04 10:50:00,150.23,150.23,149.8,150.07,23341.0,145.0832,145.0832,144.668,144.9287,23341.0
2017-08-04 10:55:00,150.07,150.2,149.96,150.03,12116.0,144.9287,145.0543,144.8225,144.8901,12116.0
2017-08-04 11:00:00,150.06,150.31,149.83,150.29,40994.0,144.9191,145.1605,144.6969,145.1412,40994.0
2017-08-04 11:05:00,150.34,150.35,150.05,150.11,14438.0,145.1895,145.1991,144.9094,144.9673,14438.0
2017-08-04 11:10:00,150.1,150.63,150.0,150.48,27528.0,144.9577,145.4695,144.8611,145.3247,27528.0
2017-08-04 11:15:00,150.49,151.07,150.48,151.0,15184.0,145.3343,145.8945,145.3247,145.8268,15184.0
2017-08-04 11:20:00,151.03,151.04,150.67,150.83,10167.0,145.8558,145.8655,145.5082,145.6627,10167.0
2017-08-04 11:25:00,150.86,150.94,150.76,150.81,11700.0,145.6916,145.7689,145.5951,145.6434,11700.0
2017-08-04 11:30:00,150.79,150.89,150.64,150.78,14072.0,145.624,145.7206,145.4792,145.6144,14072.0
2017-08-04 11:35:00,150.71,150.8,150.54,150.58,18669.0,145.5468,145.6337,145.3826,145.4212,18669.0
2017-08-04 11:40:00,150.58,150.84,150.56,150.82,14524.0,145.4212,145.6723,145.4019,145.653,14524.0
2017-08-04 11:45:00,150.82,150.95,150.65,150.93,14550.0,145.653,145.7786,145.4888,145.7592,14550.0
2017-08-04 11:50:00,150.95,150.98,150.71,150.71,9141.0,145.7786,145.8075,145.5468,145.5468,9141.0
2017-08-04 11:55:00,150.75,150.92,150.67,150.8,5725.0,145.5854,145.7496,145.5082,145.6337,5725.0
2017-08-04 12:00:00,150.8,150.86,150.65,150.65,3557.0,145.6337,145.6916,145.4888,145.4888,3557.0
2017-08-04 12:05:00,150.65,150.75,150.61,150.71,3800.0,145.4888,145.5854,145.4502,145.5468,3800.0
2017-08-04 12:10:00,150.7,150.72,150.55,150.72,5600.0,145.5371,145.5564,145.3923,145.5564,5600.0
2017-08-04 12:15:00,150.65,150.8,150.59,150.68,9066.0,145.4888,145.6337,145.4309,145.5178,9066.0
2017-08-04 12:20:00,150.68,151.0,150.64,150.94,10217.0,145.5178,145.8268,145.4792,145.7689,10217.0
2017-08-04 12:25:00,150.98,150.98,150.88,150.98,2903.0,145.8075,145.8075,145.711,145.8075,2903.0
2017-08-04 12:30:00,150.98,151.0,150.69,150.7,10994.0,145.8075,145.8268,145.5275,145.5371,10994.0
2017-08-04 12:35:00,150.66,150.79,150.61,150.69,14959.0,145.4985,145.624,145.4502,145.5275,14959.0
2017-08-04 12:40:00,150.75,150.75,150.62,150.64,2969.0,145.5854,145.5854,145.4599,145.4792,2969.0
2017-08-04 12:45:00,150.66,150.8,150.64,150.79,7736.0,145.4985,145.6337,145.4792,145.624,7736.0
2017-08-04 12:50:00,150.77,150.94,150.74,150.94,8362.0,145.6047,145.7689,145.5758,145.7689,8362.0
2017-08-04 12:55:00,150.94,151.34,150.91,151.25,24919.0,145.7689,146.1552,145.7399,146.0683,24919.0
2017-08-04 13:00:00,151.28,151.59,151.26,151.47,27423.0,146.0973,146.3966,146.0779,146.2807,27423.0
2017-08-04 13:05:00,151.46,151.47,151.01,151.11,17370.0,146.2711,146.2807,145.8365,145.9331,17370.0
2017-08-04 13:10:00,151.12,151.17,150.78,150.84,11258.0,145.9427,145.991,145.6144,145.6723,11258.0
2017-08-04 13:15:00,150.88,151.03,150.88,151.03,4933.0,145.711,145.8558,145.711,145.8558,4933.0
2017-08-04 13:20:00,150.97,151.01,150.88,150.95,4970.0,145.7979,145.8365,145.711,145.7786,4970.0
2017-08-04 13:25:00,150.88,150.92,150.85,150.88,2700.0,145.711,145.7496,145.682,145.711,2700.0
2017-08-04 13:30:00,150.93,150.96,150.74,150.74,8367.0,145.7592,145.7882,145.5758,145.5758,8367.0
2017-08-04 13:35:00,150.77,150.93,150.76,150.93,4293.0,145.6047,145.7592,145.5951,145.7592,4293.0
2017-08-04 13:40:00,150.88,150.88,150.76,150.77,2651.0,145.711,145.711,145.5951,145.6047,2651.0
2017-08-04 13:45:00,150.77,150.92,150.75,150.86,6200.0,145.6047,145.7496,145.5854,145.6916,6200.0
2017-08-04 13:50:00,150.86,151.0,150.86,150.99,16693.0,145.6916,145.8268,145.6916,145.8172,16693.0
2017-08-04 13:55:00,150.98,150.99,150.83,150.84,10095.0,145.8075,145.8172,145.6627,145.6723,10095.0
2017-08-04 14:00:00,150.79,150.81,150.75,150.78,7100.0,145.624,145.6434,145.5854,145.6144,7100.0
2017-08-04 14:05:00,150.8,150.96,150.8,150.86,16539.0,145.6337,145.7882,145.6337,145.6916,16539.0
2017-08-04 14:10:00,150.89,150.96,150.87,150.96,10631.0,145.7206,145.7882,145.7013,145.7882,10631.0
2017-08-04 14:15:00,150.96,150.96,150.85,150.85,14025.0,145.7882,145.7882,145.682,145.682,14025.0
2017-08-04 14:20:00,150.83,150.9,150.82,150.87,3900.0,145.6627,145.7303,145.653,145.7013,3900.0
2017-08-04 14:25:00,150.87,150.9,150.73,150.76,10300.0,145.7013,145.7303,145.5661,145.5951,10300.0
2017-08-04 14:30:00,150.75,150.8,150.72,150.76,8176.0,145.5854,145.6337,145.5564,145.5951,8176.0
2017-08-04 14:35:00,150.77,150.84,150.77,150.8,3300.0,145.6047,145.6723,145.6047,145.6337,3300.0
2017-08-04 14:40:00,150.8,150.88,150.79,150.88,16242.0,145.6337,145.711,145.624,145.711,16242.0
2017-08-04 14:45:00,150.9,151.03,150.87,151.01,13122.0,145.7303,145.8558,145.7013,145.8365,13122.0
2017-08-04 14:50:00,151.01,151.13,151.01,151.08,5914.0,145.8365,145.9524,145.8365,145.9041,5914.0
2017-08-04 14:55:00,151.09,151.14,151.07,151.08,4936.0,145.9138,145.9621,145.8945,145.9041,4936.0
2017-08-04 15:00:00,151.06,151.3,151.04,151.26,24208.0,145.8848,146.1166,145.8655,146.0779,24208.0
2017-08-04 15:05:00,151.24,151.49,151.23,151.49,7473.0,146.0586,146.3001,146.049,146.3001,7473.0
2017-08-04 15:10:00,151.49,151.49,151.38,151.42,12076.0,146.3001,146.3001,146.1938,146.2325,12076.0
2017-08-04 15:15:00,151.4,151.41,151.13,151.14,10188.0,146.2131,146.2228,145.9524,145.9621,10188.0
2017-08-04 15:20:00,151.15,151.25,151.09,151.23,18722.0,145.9717,146.0683,145.9138,146.049,18722.0
2017-08-04 15:25:00,151.24,151.28,151.17,151.23,21032.0,146.0586,146.0973,145.991,146.049,21032.0
2017-08-04 15:30:00,151.25,151.39,151.25,151.32,33286.0,146.0683,146.2035,146.0683,146.1359,33286.0
2017-08-04 15:35:00,151.31,151.34,151.16,151.19,19856.0,146.1262,146.1552,145.9814,146.0103,19856.0
2017-08-04 15:40:00,151.21,151.21,151.03,151.05,23974.0,146.0297,146.0297,145.8558,145.8751,23974.0
2017-08-04 15:45:00,151.04,151.07,151.01,151.01,34081.0,145.8655,145.8945,145.8365,145.8365,34081.0
2017-08-04 15:50:00,151.02,151.22,151.02,151.21,56514.0,145.8462,146.0393,145.8462,146.0297,56514.0
2017-08-04 15:55:00,151.21,151.47,151.21,151.34,84004.0,146.0297,146.2807,146.0297,146.1552,84004.0
2017-08-07 09:30:00,151.47,151.75,151.36,151.64,14037.0,146.2807,146.5512,146.1745,146.4449,14037.0
2017-08-07 09:35:00,151.63,152.02,151.54,151.7,9049.0,146.4353,146.8119,146.3483,146.5029,9049.0
2017-08-07 09:40:00,151.84,152.35,151.69,152.35,20033.0,146.6381,147.1306,146.4932,147.1306,20033.0
2017-08-07 09:45:00,152.26,152.57,152.2,152.57,19090.0,147.0437,147.3431,146.9857,147.3431,19090.0
2017-08-07 09:50:00,152.59,152.59,152.2,152.26,9637.0,147.3624,147.3624,146.9857,147.0437,9637.0
2017-08-07 09:55:00,152.28,152.76,152.24,152.66,23865.0,147.063,147.5266,147.0244,147.43,23865.0
2017-08-07 10:00:00,152.66,152.75,152.27,152.27,15543.0,147.43,147.5169,147.0533,147.0533,15543.0
2017-08-07 10:05:00,152.25,152.3,151.95,152.04,4655.0,147.034,147.0823,146.7443,146.8312,4655.0
2017-08-07 10:10:00,152.04,152.06,151.72,151.77,4370.0,146.8312,146.8505,146.5222,146.5705,4370.0
2017-08-07 10:15:00,151.72,151.72,151.46,151.46,33621.0,146.5222,146.5222,146.2711,146.2711,33621.0
2017-08-07 10:20:00,151.57,151.85,151.57,151.75,14191.0,146.3773,146.6477,146.3773,146.5512,14191.0
2017-08-07 10:25:00,151.82,151.82,151.53,151.55,17095.0,146.6188,146.6188,146.3387,146.358,17095.0
2017-08-07 10:30:00,151.52,151.67,151.52,151.63,7031.0,146.329,146.4739,146.329,146.4353,7031.0
2017-08-07 10:35:00,151.63,151.63,151.44,151.45,7739.0,146.4353,146.4353,146.2518,146.2614,7739.0
2017-08-07 10:40:00,151.51,151.54,151.35,151.46,5175.0,146.3194,146.3483,146.1649,146.2711,5175.0
2017-08-07 10:45:00,151.35,151.51,151.28,151.49,7300.0,146.1649,146.3194,146.0973,146.3001,7300.0
2017-08-07 10:50:00,151.52,151.64,151.35,151.36,15188.0,146.329,146.4449,146.1649,146.1745,15188.0
2017-08-07 10:55:00,151.36,151.48,151.21,151.3,12726.0,146.1745,146.2904,146.0297,146.1166,12726.0
2017-08-07 11:00:00,151.29,151.89,151.25,151.77,14945.0,146.1069,146.6864,146.0683,146.5705,14945.0
2017-08-07 11:05:00,151.74,151.76,151.54,151.64,14859.0,146.5415,146.5608,146.3483,146.4449,14859.0
2017-08-07 11:10:00,151.64,151.89,151.42,151.49,27573.0,146.4449,146.6864,146.2325,146.3001,27573.0
2017-08-07 11:15:00,151.51,151.58,151.37,151.51,11492.0,146.3194,146.387,146.1842,146.3194,11492.0
2017-08-07 11:20:00,151.5,151.71,151.49,151.66,12045.0,146.3097,146.5125,146.3001,146.4642,12045.0
2017-08-07 11:25:00,151.66,151.66,151.52,151.59,5602.0,146.4642,146.4642,146.329,146.3966,5602.0
2017-08-07 11:30:00,151.6,151.82,151.43,151.43,13314.0,146.4063,146.6188,146.2421,146.2421,13314.0
2017-08-07 11:35:00,151.36,151.36,151.15,151.3,10176.0,146.1745,146.1745,145.9717,146.1166,10176.0
2017-08-07 11:40:00,151.33,151.38,151.2,151.2,4570.0,146.1455,146.1938,146.02,146.02,4570.0
2017-08-07 11:45:00,151.19,151.29,151.09,151.17,8905.0,146.0103,146.1069,145.9138,145.991,8905.0
2017-08-07 11:50:00,151.19,151.19,150.9,150.94,12475.0,146.0103,146.0103,145.7303,145.7689,12475.0
2017-08-07 11:55:00,150.94,151.23,150.93,151.01,13452.0,145.7689,146.049,145.7592,145.8365,13452.0
2017-08-07 12:00:00,150.96,151.17,150.96,151.11,11963.0,145.7882,145.991,145.7882,145.9331,11963.0
2017-08-07 12:05:00,151.04,151.09,150.99,151.0,7043.0,145.8655,145.9138,145.8172,145.8268,7043.0
2017-08-07 12:10:00,151.0,151.01,150.92,150.92,10100.0,145.8268,145.8365,145.7496,145.7496,10100.0
2017-08-07 12:15:00,150.93,150.93,150.66,150.66,13464.0,145.7592,145.7592,145.4985,145.4985,13464.0
2017-08-07 12:20:00,150.73,150.74,150.63,150.68,5763.0,145.5661,145.5758,145.4695,145.5178,5763.0
2017-08-07 12:25:00,150.66,150.74,150.59,150.68,10034.0,145.4985,145.5758,145.4309,145.5178,10034.0
2017-08-07 12:30:00,150.72,150.83,150.68,150.68,13081.0,145.5564,145.6627,145.5178,145.5178,13081.0
2017-08-07 12:35:00,150.61,150.65,150.49,150.61,12687.0,145.4502,145.4888,145.3343,145.4502,12687.0
2017-08-07 12:40:00,150.65,150.66,150.3,150.36,25902.0,145.4888,145.4985,145.1508,145.2088,25902.0
2017-08-07 12:45:00,150.35,150.5,150.35,150.39,16475.0,145.1991,145.344,145.1991,145.2377,16475.0
2017-08-07 12:50:00,150.36,150.45,150.35,150.37,11397.0,145.2088,145.2957,145.1991,145.2184,11397.0
2017-08-07 12:55:00,150.36,150.39,150.16,150.25,15943.0,145.2088,145.2377,145.0156,145.1025,15943.0
2017-08-07 13:00:00,150.26,150.36,150.2,150.27,11527.0,145.1122,145.2088,145.0543,145.1219,11527.0
2017-08-07 13:05:00,150.28,150.5,150.2,150.37,13734.0,145.1315,145.344,145.0543,145.2184,13734.0
2017-08-07 13:10:00,150.39,150.5,150.13,150.2,27159.0,145.2377,145.344,144.9867,145.0543,27159.0
2017-08-07 13:15:00,150.2,150.2,150.02,150.16,11953.0,145.0543,145.0543,144.8804,145.0156,11953.0
2017-08-07 13:20:00,150.23,150.34,149.71,149.9,41181.0,145.0832,145.1895,144.581,144.7645,41181.0
2017-08-07 13:25:00,149.96,150.15,149.87,150.03,25209.0,144.8225,145.006,144.7356,144.8901,25209.0
2017-08-07 13:30:00,150.01,150.1,149.71,149.82,15536.0,144.8708,144.9577,144.581,144.6873,15536.0
2017-08-07 13:35:00,149.83,149.95,149.5,149.54,41064.0,144.6969,144.8128,144.3782,144.4169,41064.0
2017-08-07 13:40:00,149.56,149.77,149.53,149.66,24554.0,144.4362,144.639,144.4072,144.5328,24554.0
2017-08-07 13:45:00,149.66,149.68,149.25,149.25,67877.0,144.5328,144.5521,144.1368,144.1368,67877.0
2017-08-07 13:50:00,149.2,149.88,148.71,149.84,94658.0,144.0885,144.7452,143.6153,144.7066,94658.0
2017-08-07 13:55:00,149.91,150.01,149.83,149.85,23712.0,144.7742,144.8708,144.6969,144.7162,23712.0
2017-08-07 14:00:00,149.92,150.12,149.92,150.01,28767.0,144.7838,144.977,144.7838,144.8708,28767.0
2017-08-07 14:05:00,150.09,150.14,149.91,150.03,10312.0,144.948,144.9963,144.7742,144.8901,10312.0
2017-08-07 14:10:00,150.06,150.13,149.93,150.0,24911.0,144.9191,144.9867,144.7935,144.8611,24911.0
2017-08-07 14:15:00,150.0,150.12,149.95,149.97,13337.0,144.8611,144.977,144.8128,144.8321,13337.0
2017-08-07 14:20:00,149.95,150.02,149.83,149.9,5900.0,144.8128,144.8804,144.6969,144.7645,5900.0
2017-08-07 14:25:00,149.9,149.93,149.65,149.72,9539.0,144.7645,144.7935,144.5231,144.5907,9539.0
2017-08-07 14:30:00,149.72,149.78,149.41,149.76,18347.0,144.5907,144.6486,144.2913,144.6293,18347.0
2017-08-07 14:35:00,149.76,150.05,149.66,149.93,9419.0,144.6293,144.9094,144.5328,144.7935,9419.0
2017-08-07 14:40:00,150.0,150.02,149.79,149.91,11249.0,144.8611,144.8804,144.6583,144.7742,11249.0
2017-08-07 14:45:00,149.93,150.02,149.85,149.9,9310.0,144.7935,144.8804,144.7162,144.7645,9310.0
2017-08-07 14:50:00,149.89,150.02,149.88,149.91,7000.0,144.7549,144.8804,144.7452,144.7742,7000.0
2017-08-07 14:55:00,149.92,149.99,149.79,149.94,19057.0,144.7838,144.8515,144.6583,144.8032,19057.0
2017-08-07 15:00:00,149.98,150.07,149.92,150.06,7962.0,144.8418,144.9287,144.7838,144.9191,7962.0
2017-08-07 15:05:00,150.07,150.07,149.95,150.0,7591.0,144.9287,144.9287,144.8128,144.8611,7591.0
2017-08-07 15:10:00,150.02,150.08,149.95,149.96,7750.0,144.8804,144.9384,144.8128,144.8225,7750.0
2017-08-07 15:15:00,149.98,150.01,149.9,149.94,9407.0,144.8418,144.8708,144.7645,144.8032,9407.0
2017-08-07 15:20:00,149.93,149.93,149.7,149.74,14172.0,144.7935,144.7935,144.5714,144.61,14172.0
2017-08-07 15:25:00,149.78,150.0,149.77,149.95,16333.0,144.6486,144.8611,144.639,144.8128,16333.0
2017-08-07 15:30:00,149.96,149.96,149.81,149.83,12428.0,144.8225,144.8225,144.6776,144.6969,12428.0
2017-08-07 15:35:00,149.82,149.82,149.28,149.34,37577.0,144.6873,144.6873,144.1658,144.2237,37577.0
2017-08-07 15:40:00,149.33,149.56,149.33,149.47,78150.0,144.2141,144.4362,144.2141,144.3493,78150.0
2017-08-07 15:45:00,149.48,149.48,149.09,149.2,72546.0,144.3589,144.3589,143.9823,144.0885,72546.0
2017-08-07 15:50:00,149.21,149.46,149.02,149.08,105790.0,144.0982,144.3396,143.9147,143.9726,105790.0
2017-08-07 15:55:00,149.08,149.19,148.94,149.11,129695.0,143.9726,144.0789,143.8374,144.0016,129695.0
2017-08-08 09:30:00,148.75,148.75,146.92,147.47,84718.0,143.6539,143.6539,141.8866,142.4178,84718.0
2017-08-08 09:35:00,147.52,147.62,146.08,146.11,67370.0,142.4661,142.5626,141.0754,141.1044,67370.0
2017-08-08 09:40:00,146.27,146.87,145.73,146.58,98519.0,141.2589,141.8383,140.7374,141.5583,98519.0
2017-08-08 09:45:00,146.63,147.28,145.27,145.93,98252.0,141.6066,142.2343,140.2932,140.9305,98252.0
2017-08-08 09:50:00,146.31,146.31,145.22,145.31,81944.0,141.2975,141.2975,140.2449,140.3318,81944.0
2017-08-08 09:55:00,145.24,145.25,144.59,144.77,264715.0,140.2642,140.2738,139.6365,139.8103,264715.0
2017-08-08 10:00:00,144.74,145.01,144.68,145.0,125878.0,139.7813,140.0421,139.7234,140.0324,125878.0
2017-08-08 10:05:00,145.0,146.26,144.98,146.09,141928.0,140.0324,141.2492,140.0131,141.0851,141928.0
2017-08-08 10:10:00,146.09,146.11,145.5,145.51,89505.0,141.0851,141.1044,140.5153,140.5249,89505.0
2017-08-08 10:15:00,145.59,145.61,145.31,145.4,48264.0,140.6022,140.6215,140.3318,140.4187,48264.0
2017-08-08 10:20:00,145.53,145.7,145.36,145.49,72948.0,140.5442,140.7084,140.3801,140.5056,72948.0
2017-08-08 10:25:00,145.49,145.73,145.42,145.47,28933.0,140.5056,140.7374,140.438,140.4863,28933.0
2017-08-08 10:30:00,145.46,145.52,144.97,145.22,53273.0,140.4766,140.5346,140.0034,140.2449,53273.0
2017-08-08 10:35:00,145.24,145.63,145.23,145.49,20339.0,140.2642,140.6408,140.2545,140.5056,20339.0
2017-08-08 10:40:00,145.49,145.52,145.11,145.23,40356.0,140.5056,140.5346,140.1386,140.2545,40356.0
2017-08-08 10:45:00,145.22,145.22,144.94,144.94,29263.0,140.2449,140.2449,139.9745,139.9745,29263.0
2017-08-08 10:50:00,144.94,145.04,144.83,144.85,46259.0,139.9745,140.071,139.8682,139.8875,46259.0
2017-08-08 10:55:00,144.87,145.0,144.72,144.9,59429.0,139.9069,140.0324,139.762,139.9358,59429.0
2017-08-08 11:00:00,144.9,145.11,144.74,144.94,122769.0,139.9358,140.1386,139.7813,139.9745,122769.0
2017-08-08 11:05:00,144.92,145.37,144.78,145.28,52340.0,139.9551,140.3897,139.8199,140.3028,52340.0
2017-08-08 11:10:00,145.28,145.35,145.12,145.23,28813.0,140.3028,140.3704,140.1483,140.2545,28813.0
2017-08-08 11:15:00,145.25,145.37,145.24,145.32,26455.0,140.2738,140.3897,140.2642,140.3414,26455.0
2017-08-08 11:20:00,145.29,145.88,145.29,145.75,27862.0,140.3125,140.8823,140.3125,140.7567,27862.0
2017-08-08 11:25:00,145.83,145.84,145.34,145.39,22781.0,140.834,140.8436,140.3608,140.409,22781.0
2017-08-08 11:30:00,145.36,145.65,145.36,145.58,30122.0,140.3801,140.6601,140.3801,140.5925,30122.0
2017-08-08 11:35:00,145.59,145.83,145.57,145.72,26713.0,140.6022,140.834,140.5829,140.7277,26713.0
2017-08-08 11:40:00,145.72,145.76,145.45,145.54,32218.0,140.7277,140.7664,140.467,140.5539,32218.0
2017-08-08 11:45:00,145.53,145.56,145.39,145.55,12181.0,140.5442,140.5732,140.409,140.5636,12181.0
2017-08-08 11:50:00,145.55,145.58,145.43,145.43,41715.0,140.5636,140.5925,140.4477,140.4477,41715.0
2017-08-08 11:55:00,145.49,145.49,145.26,145.37,23576.0,140.5056,140.5056,140.2835,140.3897,23576.0
2017-08-08 12:00:00,145.37,145.47,145.25,145.45,39578.0,140.3897,140.4863,140.2738,140.467,39578.0
2017-08-08 12:05:00,145.43,145.45,145.29,145.29,44845.0,140.4477,140.467,140.3125,140.3125,44845.0
2017-08-08 12:10:00,145.31,146.03,145.22,145.97,51367.0,140.3318,141.0271,140.2449,140.9692,51367.0
2017-08-08 12:15:00,145.94,146.49,145.81,145.81,39465.0,140.9402,141.4714,140.8147,140.8147,39465.0
2017-08-08 12:20:00,145.8,146.18,145.66,146.16,31518.0,140.805,141.172,140.6698,141.1527,31518.0
2017-08-08 12:25:00,146.18,146.69,146.1,146.55,28850.0,141.172,141.6645,141.0947,141.5293,28850.0
2017-08-08 12:30:00,146.58,146.67,146.43,146.45,12577.0,141.5583,141.6452,141.4134,141.4327,12577.0
2017-08-08 12:35:00,146.46,146.53,146.3,146.49,11929.0,141.4424,141.51,141.2879,141.4714,11929.0
2017-08-08 12:40:00,146.5,146.96,146.5,146.88,13051.0,141.481,141.9253,141.481,141.848,13051.0
2017-08-08 12:45:00,146.86,146.87,146.5,146.52,21237.0,141.8287,141.8383,141.481,141.5003,21237.0
2017-08-08 12:50:00,146.53,146.56,146.28,146.28,22892.0,141.51,141.539,141.2686,141.2686,22892.0
2017-08-08 12:55:00,146.29,146.41,146.23,146.41,24191.0,141.2782,141.3941,141.2203,141.3941,24191.0
2017-08-08 13:00:00,146.46,146.66,146.35,146.58,32410.0,141.4424,141.6355,141.3362,141.5583,32410.0
2017-08-08 13:05:00,146.56,146.99,146.56,146.69,20471.0,141.539,141.9542,141.539,141.6645,20471.0
2017-08-08 13:10:00,146.65,146.92,146.6,146.84,16069.0,141.6259,141.8866,141.5776,141.8094,16069.0
2017-08-08 13:15:00,146.81,147.26,146.74,147.26,21386.0,141.7804,142.215,141.7128,142.215,21386.0
2017-08-08 13:20:00,147.21,147.29,146.87,146.95,36696.0,142.1667,142.244,141.8383,141.9156,36696.0
2017-08-08 13:25:00,147.0,147.08,146.85,146.94,11480.0,141.9639,142.0411,141.819,141.9059,11480.0
2017-08-08 13:30:00,146.91,146.97,146.51,146.52,11200.0,141.877,141.9349,141.4907,141.5003,11200.0
2017-08-08 13:35:00,146.51,146.65,146.28,146.36,19298.0,141.4907,141.6259,141.2686,141.3458,19298.0
2017-08-08 13:40:00,146.3,146.55,146.3,146.39,12645.0,141.2879,141.5293,141.2879,141.3748,12645.0
2017-08-08 13:45:00,146.39,146.46,146.32,146.42,17100.0,141.3748,141.4424,141.3072,141.4038,17100.0
2017-08-08 13:50:00,146.41,146.45,146.25,146.25,16021.0,141.3941,141.4327,141.2396,141.2396,16021.0
2017-08-08 13:55:00,146.28,146.41,146.22,146.37,10561.0,141.2686,141.3941,141.2106,141.3555,10561.0
2017-08-08 14:00:00,146.4,146.42,146.26,146.26,14077.0,141.3844,141.4038,141.2492,141.2492,14077.0
2017-08-08 14:05:00,146.27,146.31,146.0,146.17,20814.0,141.2589,141.2975,140.9981,141.1623,20814.0
2017-08-08 14:10:00,146.18,146.4,146.16,146.4,9157.0,141.172,141.3844,141.1527,141.3844,9157.0
2017-08-08 14:15:00,146.42,146.42,146.25,146.27,51148.0,141.4038,141.4038,141.2396,141.2589,51148.0
2017-08-08 14:20:00,146.29,146.67,146.28,146.49,39705.0,141.2782,141.6452,141.2686,141.4714,39705.0
2017-08-08 14:25:00,146.46,146.5,146.0,146.09,31785.0,141.4424,141.481,140.9981,141.0851,31785.0
2017-08-08 14:30:00,146.17,146.32,146.08,146.09,24440.0,141.1623,141.3072,141.0754,141.0851,24440.0
2017-08-08 14:35:00,146.11,146.14,146.0,146.09,18321.0,141.1044,141.1333,140.9981,141.0851,18321.0
2017-08-08 14:40:00,146.1,146.3,146.07,146.07,15141.0,141.0947,141.2879,141.0657,141.0657,15141.0
2017-08-08 14:45:00,146.09,146.13,145.95,146.02,50154.0,141.0851,141.1237,140.9499,141.0175,50154.0
2017-08-08 14:50:00,145.99,146.08,145.98,146.06,13000.0,140.9885,141.0754,140.9788,141.0561,13000.0
2017-08-08 14:55:00,146.04,146.19,145.98,146.19,13089.0,141.0368,141.1816,140.9788,141.1816,13089.0
2017-08-08 15:00:00,146.19,146.33,146.17,146.21,19730.0,141.1816,141.3168,141.1623,141.201,19730.0
2017-08-08 15:05:00,146.23,146.45,146.2,146.42,16149.0,141.2203,141.4327,141.1913,141.4038,16149.0
2017-08-08 15:10:00,146.39,146.44,146.31,146.41,19284.0,141.3748,141.4231,141.2975,141.3941,19284.0
2017-08-08 15:15:00,146.41,146.41,146.26,146.3,28481.0,141.3941,141.3941,141.2492,141.2879,28481.0
2017-08-08 15:20:00,146.35,146.35,146.07,146.07,25200.0,141.3362,141.3362,141.0657,141.0657,25200.0
2017-08-08 15:25:00,146.09,146.12,145.9,146.08,29593.0,141.0851,141.114,140.9016,141.0754,29593.0
2017-08-08 15:30:00,146.08,146.12,145.73,145.74,33269.0,141.0754,141.114,140.7374,140.7471,33269.0
2017-08-08 15:35:00,145.73,145.74,145.5,145.52,46921.0,140.7374,140.7471,140.5153,140.5346,46921.0
2017-08-08 15:40:00,145.5,146.02,145.48,145.9,56948.0,140.5153,141.0175,140.496,140.9016,56948.0
2017-08-08 15:45:00,145.88,146.11,145.88,146.0,66993.0,140.8823,141.1044,140.8823,140.9981,66993.0
2017-08-08 15:50:00,146.0,146.02,145.78,145.92,127757.0,140.9981,141.0175,140.7857,140.9209,127757.0
2017-08-08 15:55:00,145.93,146.0,145.87,145.93,149988.0,140.9305,140.9981,140.8726,140.9305,149988.0
2017-08-09 09:30:00,143.75,145.39,143.33,144.68,117592.0,138.8252,140.409,138.4196,139.7234,117592.0
2017-08-09 09:35:00,144.91,145.96,144.76,145.81,46823.0,139.9455,140.9595,139.8006,140.8147,46823.0
2017-08-09 09:40:00,145.95,146.78,145.0,145.11,49461.0,140.9499,141.7514,140.0324,140.1386,49461.0
2017-08-09 09:45:00,145.21,145.22,144.64,144.66,28147.0,140.2352,140.2449,139.6847,139.7041,28147.0
2017-08-09 09:50:00,144.86,144.86,143.31,144.38,49663.0,139.8972,139.8972,138.4003,139.4336,49663.0
2017-08-09 09:55:00,144.39,144.94,144.34,144.71,19709.0,139.4433,139.9745,139.395,139.7523,19709.0
2017-08-09 10:00:00,144.74,144.98,144.51,144.7,49930.0,139.7813,140.0131,139.5592,139.7427,49930.0
2017-08-09 10:05:00,144.7,144.73,143.84,144.48,71021.0,139.7427,139.7717,138.9121,139.5302,71021.0
2017-08-09 10:10:00,144.41,144.82,143.96,144.82,39178.0,139.4626,139.8586,139.028,139.8586,39178.0
2017-08-09 10:15:00,144.7,145.05,144.64,144.76,22331.0,139.7427,140.0807,139.6847,139.8006,22331.0
2017-08-09 10:20:00,144.71,145.02,144.65,145.02,8246.0,139.7523,140.0517,139.6944,140.0517,8246.0
2017-08-09 10:25:00,145.03,145.21,144.89,145.05,13562.0,140.0614,140.2352,139.9262,140.0807,13562.0
2017-08-09 10:30:00,145.0,145.79,145.0,145.79,16622.0,140.0324,140.7953,140.0324,140.7953,16622.0
2017-08-09 10:35:00,145.71,145.83,145.5,145.66,11287.0,140.7181,140.834,140.5153,140.6698,11287.0
2017-08-09 10:40:00,145.7,145.7,145.17,145.24,13643.0,140.7084,140.7084,140.1966,140.2642,13643.0
2017-08-09 10:45:00,145.27,145.49,145.23,145.49,8315.0,140.2932,140.5056,140.2545,140.5056,8315.0
2017-08-09 10:50:00,145.44,145.66,145.35,145.62,12230.0,140.4573,140.6698,140.3704,140.6312,12230.0
2017-08-09 10:55:00,145.66,145.71,145.49,145.71,16346.0,140.6698,140.7181,140.5056,140.7181,16346.0
2017-08-09 11:00:00,145.67,145.74,145.47,145.64,25048.0,140.6795,140.7471,140.4863,140.6505,25048.0
2017-08-09 11:05:00,145.61,145.82,145.61,145.82,10126.0,140.6215,140.8243,140.6215,140.8243,10126.0
2017-08-09 11:10:00,145.76,145.85,145.59,145.62,9148.0,140.7664,140.8533,140.6022,140.6312,9148.0
2017-08-09 11:15:00,145.59,145.69,145.49,145.5,15919.0,140.6022,140.6988,140.5056,140.5153,15919.0
2017-08-09 11:20:00,145.53,145.67,145.5,145.58,11622.0,140.5442,140.6795,140.5153,140.5925,11622.0
2017-08-09 11:25:00,145.58,145.58,145.44,145.44,23068.0,140.5925,140.5925,140.4573,140.4573,23068.0
2017-08-09 11:30:00,145.44,145.74,145.44,145.63,12351.0,140.4573,140.7471,140.4573,140.6408,12351.0
2017-08-09 11:35:00,145.54,145.72,145.54,145.67,5606.0,140.5539,140.7277,140.5539,140.6795,5606.0
2017-08-09 11:40:00,145.72,145.83,145.61,145.81,9371.0,140.7277,140.834,140.6215,140.8147,9371.0
2017-08-09 11:45:00,145.78,145.8,145.28,145.65,5825.0,140.7857,140.805,140.3028,140.6601,5825.0
2017-08-09 11:50:00,145.65,146.25,145.64,146.11,8215.0,140.6601,141.2396,140.6505,141.1044,8215.0
2017-08-09 11:55:00,146.15,146.49,146.11,146.49,12727.0,141.143,141.4714,141.1044,141.4714,12727.0
2017-08-09 12:00:00,146.49,146.65,146.39,146.65,19396.0,141.4714,141.6259,141.3748,141.6259,19396.0
2017-08-09 12:05:00,146.65,146.7,146.43,146.5,16263.0,141.6259,141.6742,141.4134,141.481,16263.0
2017-08-09 12:10:00,146.54,146.7,146.46,146.7,8300.0,141.5196,141.6742,141.4424,141.6742,8300.0
2017-08-09 12:15:00,146.66,146.84,146.63,146.78,8761.0,141.6355,141.8094,141.6066,141.7514,8761.0
2017-08-09 12:20:00,146.78,147.2,146.76,147.15,12215.0,141.7514,142.157,141.7321,142.1087,12215.0
2017-08-09 12:25:00,147.15,147.25,147.09,147.25,10825.0,142.1087,142.2053,142.0508,142.2053,10825.0
2017-08-09 12:30:00,147.18,147.21,146.91,147.15,12729.0,142.1377,142.1667,141.877,142.1087,12729.0
2017-08-09 12:35:00,147.12,147.14,147.02,147.03,19657.0,142.0798,142.0991,141.9832,141.9929,19657.0
2017-08-09 12:40:00,147.02,147.02,146.86,146.96,7863.0,141.9832,141.9832,141.8287,141.9253,7863.0
2017-08-09 12:45:00,146.98,147.07,146.69,146.69,10926.0,141.9446,142.0315,141.6645,141.6645,10926.0
2017-08-09 12:50:00,146.69,146.73,146.58,146.61,8021.0,141.6645,141.7031,141.5583,141.5872,8021.0
2017-08-09 12:55:00,146.51,146.59,146.13,146.34,14628.0,141.4907,141.5679,141.1237,141.3265,14628.0
2017-08-09 13:00:00,146.37,146.57,146.32,146.55,7203.0,141.3555,141.5486,141.3072,141.5293,7203.0
2017-08-09 13:05:00,146.53,146.63,146.46,146.6,14750.0,141.51,141.6066,141.4424,141.5776,14750.0
2017-08-09 13:10:00,146.57,146.63,146.56,146.58,5160.0,141.5486,141.6066,141.539,141.5583,5160.0
2017-08-09 13:15:00,146.59,146.7,146.57,146.66,8000.0,141.5679,141.6742,141.5486,141.6355,8000.0
2017-08-09 13:20:00,146.69,146.81,146.66,146.77,3820.0,141.6645,141.7804,141.6355,141.7418,3820.0
2017-08-09 13:25:00,146.79,146.89,146.72,146.81,7276.0,141.7611,141.8577,141.6935,141.7804,7276.0
2017-08-09 13:30:00,146.85,146.9,146.79,146.84,5663.0,141.819,141.8673,141.7611,141.8094,5663.0
2017-08-09 13:35:00,146.87,147.0,146.83,146.98,6399.0,141.8383,141.9639,141.7997,141.9446,6399.0
2017-08-09 13:40:00,146.99,147.11,146.82,146.85,4601.0,141.9542,142.0701,141.7901,141.819,4601.0
2017-08-09 13:45:00,146.91,147.01,146.91,147.0,4684.0,141.877,141.9735,141.877,141.9639,4684.0
2017-08-09 13:50:00,146.97,146.97,146.89,146.89,3300.0,141.9349,141.9349,141.8577,141.8577,3300.0
2017-08-09 13:55:00,146.89,146.89,146.67,146.79,9640.0,141.8577,141.8577,141.6452,141.7611,9640.0
2017-08-09 14:00:00,146.85,146.85,146.73,146.78,8732.0,141.819,141.819,141.7031,141.7514,8732.0
2017-08-09 14:05:00,146.75,146.77,146.66,146.72,4700.0,141.7225,141.7418,141.6355,141.6935,4700.0
2017-08-09 14:10:00,146.69,146.69,146.54,146.54,3824.0,141.6645,141.6645,141.5196,141.5196,3824.0
2017-08-09 14:15:00,146.58,146.58,146.42,146.5,5300.0,141.5583,141.5583,141.4038,141.481,5300.0
2017-08-09 14:20:00,146.47,146.61,146.44,146.57,7637.0,141.452,141.5872,141.4231,141.5486,7637.0
2017-08-09 14:25:00,146.58,146.59,146.35,146.42,32044.0,141.5583,141.5679,141.3362,141.4038,32044.0
2017-08-09 14:30:00,146.42,146.59,146.42,146.5,61797.0,141.4038,141.5679,141.4038,141.481,61797.0
2017-08-09 14:35:00,146.5,146.67,146.48,146.53,21563.0,141.481,141.6452,141.4617,141.51,21563.0
2017-08-09 14:40:00,146.59,146.68,146.55,146.67,4100.0,141.5679,141.6548,141.5293,141.6452,4100.0
2017-08-09 14:45:00,146.69,146.69,146.33,146.46,7620.0,141.6645,141.6645,141.3168,141.4424,7620.0
2017-08-09 14:50:00,146.42,146.48,146.23,146.3,8320.0,141.4038,141.4617,141.2203,141.2879,8320.0
2017-08-09 14:55:00,146.37,146.46,146.31,146.45,6100.0,141.3555,141.4424,141.2975,141.4327,6100.0
2017-08-09 15:00:00,146.44,146.64,146.44,146.61,9577.0,141.4231,141.6162,141.4231,141.5872,9577.0
2017-08-09 15:05:00,146.61,146.7,146.61,146.67,13222.0,141.5872,141.6742,141.5872,141.6452,13222.0
2017-08-09 15:10:00,146.67,146.8,146.66,146.74,10043.0,141.6452,141.7707,141.6355,141.7128,10043.0
2017-08-09 15:15:00,146.75,147.07,146.72,147.07,11745.0,141.7225,142.0315,141.6935,142.0315,11745.0
2017-08-09 15:20:00,147.05,147.05,146.78,146.96,9225.0,142.0122,142.0122,141.7514,141.9253,9225.0
2017-08-09 15:25:00,146.98,147.03,146.8,146.9,12505.0,141.9446,141.9929,141.7707,141.8673,12505.0
2017-08-09 15:30:00,146.94,146.97,146.87,146.95,14834.0,141.9059,141.9349,141.8383,141.9156,14834.0
2017-08-09 15:35:00,146.94,147.16,146.93,147.12,11777.0,141.9059,142.1184,141.8963,142.0798,11777.0
2017-08-09 15:40:00,147.14,147.62,147.11,147.62,33578.0,142.0991,142.5626,142.0701,142.5626,33578.0
2017-08-09 15:45:00,147.6,147.76,147.49,147.64,51678.0,142.5433,142.6978,142.4371,142.582,51678.0
2017-08-09 15:50:00,147.64,147.67,147.42,147.51,38027.0,142.582,142.6109,142.3695,142.4564,38027.0
2017-08-09 15:55:00,147.5,148.07,147.49,147.9,177088.0,142.4468,142.9972,142.4371,142.8331,177088.0
2017-08-10 09:30:00,146.76,146.9,146.49,146.59,10930.0,141.7321,141.8673,141.4714,141.5679,10930.0
2017-08-10 09:35:00,146.56,146.82,146.49,146.49,7006.0,141.539,141.7901,141.4714,141.4714,7006.0
2017-08-10 09:40:00,146.42,146.42,145.71,146.09,20907.0,141.4038,141.4038,140.7181,141.0851,20907.0
2017-08-10 09:45:00,146.09,146.19,145.83,145.99,23668.0,141.0851,141.1816,140.834,140.9885,23668.0
2017-08-10 09:50:00,145.96,146.21,145.92,146.18,5757.0,140.9595,141.201,140.9209,141.172,5757.0
2017-08-10 09:55:00,146.17,146.2,145.86,146.02,21722.0,141.1623,141.1913,140.8629,141.0175,21722.0
2017-08-10 10:00:00,146.06,146.06,145.44,145.62,35156.0,141.0561,141.0561,140.4573,140.6312,35156.0
2017-08-10 10:05:00,145.63,145.67,144.76,145.0,37832.0,140.6408,140.6795,139.8006,140.0324,37832.0
2017-08-10 10:10:00,144.97,144.97,144.64,144.7,9758.0,140.0034,140.0034,139.6847,139.7427,9758.0
2017-08-10 10:15:00,144.74,144.83,144.51,144.76,37786.0,139.7813,139.8682,139.5592,139.8006,37786.0
2017-08-10 10:20:00,144.78,145.14,144.61,144.97,3510.0,139.8199,140.1676,139.6558,140.0034,3510.0
2017-08-10 10:25:00,144.87,145.25,144.66,145.25,6953.0,139.9069,140.2738,139.7041,140.2738,6953.0
2017-08-10 10:30:00,145.3,145.67,145.29,145.67,12246.0,140.3221,140.6795,140.3125,140.6795,12246.0
2017-08-10 10:35:00,145.58,145.7,145.51,145.51,2564.0,140.5925,140.7084,140.5249,140.5249,2564.0
2017-08-10 10:40:00,145.51,145.62,145.46,145.5,4420.0,140.5249,140.6312,140.4766,140.5153,4420.0
2017-08-10 10:45:00,145.54,145.75,145.54,145.71,2072.0,140.5539,140.7567,140.5539,140.7181,2072.0
2017-08-10 10:50:00,145.61,145.71,145.57,145.71,2100.0,140.6215,140.7181,140.5829,140.7181,2100.0
2017-08-10 10:55:00,145.7,145.85,145.39,145.76,30646.0,140.7084,140.8533,140.409,140.7664,30646.0
2017-08-10 11:00:00,145.73,145.73,145.44,145.47,5826.0,140.7374,140.7374,140.4573,140.4863,5826.0
2017-08-10 11:05:00,145.53,145.93,145.52,145.81,6376.0,140.5442,140.9305,140.5346,140.8147,6376.0
2017-08-10 11:10:00,145.81,145.81,145.68,145.81,2100.0,140.8147,140.8147,140.6891,140.8147,2100.0
2017-08-10 11:15:00,145.75,145.76,145.5,145.6,7150.0,140.7567,140.7664,140.5153,140.6118,7150.0
2017-08-10 11:20:00,145.55,145.83,145.5,145.56,5900.0,140.5636,140.834,140.5153,140.5732,5900.0
2017-08-10 11:25:00,145.52,145.75,145.42,145.73,11801.0,140.5346,140.7567,140.438,140.7374,11801.0
2017-08-10 11:30:00,145.73,146.12,145.71,146.02,17342.0,140.7374,141.114,140.7181,141.0175,17342.0
2017-08-10 11:35:00,146.08,146.08,145.84,146.02,9720.0,141.0754,141.0754,140.8436,141.0175,9720.0
2017-08-10 11:40:00,146.04,146.13,145.83,145.87,23183.0,141.0368,141.1237,140.834,140.8726,23183.0
2017-08-10 11:45:00,145.81,145.82,145.38,145.38,12251.0,140.8147,140.8243,140.3994,140.3994,12251.0
2017-08-10 11:50:00,145.41,145.41,144.95,145.03,18844.0,140.4284,140.4284,139.9841,140.0614,18844.0
2017-08-10 11:55:00,144.94,145.13,144.91,145.09,19859.0,139.9745,140.158,139.9455,140.1193,19859.0
2017-08-10 12:00:00,145.04,145.15,144.98,145.15,20955.0,140.071,140.1773,140.0131,140.1773,20955.0
2017-08-10 12:05:00,145.14,145.23,144.98,145.2,6648.0,140.1676,140.2545,140.0131,140.2256,6648.0
2017-08-10 12:10:00,145.16,145.27,145.15,145.25,5700.0,140.1869,140.2932,140.1773,140.2738,5700.0
2017-08-10 12:15:00,145.19,145.19,144.68,144.79,14404.0,140.2159,140.2159,139.7234,139.8296,14404.0
2017-08-10 12:20:00,144.82,144.82,144.49,144.66,8248.0,139.8586,139.8586,139.5399,139.7041,8248.0
2017-08-10 12:25:00,144.68,144.8,144.54,144.74,6945.0,139.7234,139.8393,139.5882,139.7813,6945.0
2017-08-10 12:30:00,144.72,144.76,144.22,144.26,17424.0,139.762,139.8006,139.2791,139.3178,17424.0
2017-08-10 12:35:00,144.29,144.3,144.02,144.22,16832.0,139.3467,139.3564,139.086,139.2791,16832.0
2017-08-10 12:40:00,144.25,144.53,144.21,144.44,9492.0,139.3081,139.5785,139.2695,139.4916,9492.0
2017-08-10 12:45:00,144.47,144.74,144.42,144.67,7936.0,139.5206,139.7813,139.4723,139.7137,7936.0
2017-08-10 12:50:00,144.58,144.59,144.35,144.59,5000.0,139.6268,139.6365,139.4047,139.6365,5000.0
2017-08-10 12:55:00,144.58,144.68,144.45,144.64,6078.0,139.6268,139.7234,139.5012,139.6847,6078.0
2017-08-10 13:00:00,144.7,144.88,144.63,144.88,7761.0,139.7427,139.9165,139.6751,139.9165,7761.0
2017-08-10 13:05:00,144.89,144.96,144.76,144.91,4400.0,139.9262,139.9938,139.8006,139.9455,4400.0
2017-08-10 13:10:00,144.9,145.0,144.84,144.91,11019.0,139.9358,140.0324,139.8779,139.9455,11019.0
2017-08-10 13:15:00,144.88,145.05,144.83,144.94,14606.0,139.9165,140.0807,139.8682,139.9745,14606.0
2017-08-10 13:20:00,144.95,145.15,144.89,145.11,6800.0,139.9841,140.1773,139.9262,140.1386,6800.0
2017-08-10 13:25:00,145.15,145.21,145.07,145.07,7091.0,140.1773,140.2352,140.1,140.1,7091.0
2017-08-10 13:30:00,145.02,145.02,144.76,144.89,7022.0,140.0517,140.0517,139.8006,139.9262,7022.0
2017-08-10 13:35:00,144.89,145.19,144.84,144.94,40579.0,139.9262,140.2159,139.8779,139.9745,40579.0
2017-08-10 13:40:00,144.89,145.09,144.82,144.88,5506.0,139.9262,140.1193,139.8586,139.9165,5506.0
2017-08-10 13:45:00,144.81,145.08,144.7,145.08,5000.0,139.8489,140.1097,139.7427,140.1097,5000.0
2017-08-10 13:50:00,145.07,145.18,144.97,144.98,6565.0,140.1,140.2062,140.0034,140.0131,6565.0
2017-08-10 13:55:00,144.92,144.95,144.71,144.95,4400.0,139.9551,139.9841,139.7523,139.9841,4400.0
2017-08-10 14:00:00,144.9,144.92,144.67,144.8,4600.0,139.9358,139.9551,139.7137,139.8393,4600.0
2017-08-10 14:05:00,144.79,144.81,144.62,144.71,6406.0,139.8296,139.8489,139.6654,139.7523,6406.0
2017-08-10 14:10:00,144.7,145.03,144.66,145.03,5900.0,139.7427,140.0614,139.7041,140.0614,5900.0
2017-08-10 14:15:00,145.02,145.13,144.98,145.13,7453.0,140.0517,140.158,140.0131,140.158,7453.0
2017-08-10 14:20:00,145.09,145.21,145.03,145.03,3900.0,140.1193,140.2352,140.0614,140.0614,3900.0
2017-08-10 14:25:00,145.06,145.1,144.92,145.02,7641.0,140.0903,140.129,139.9551,140.0517,7641.0
2017-08-10 14:30:00,145.01,145.32,145.0,145.23,5671.0,140.0421,140.3414,140.0324,140.2545,5671.0
2017-08-10 14:35:00,145.23,145.25,144.99,144.99,15746.0,140.2545,140.2738,140.0227,140.0227,15746.0
2017-08-10 14:40:00,145.05,145.16,144.83,144.87,10682.0,140.0807,140.1869,139.8682,139.9069,10682.0
2017-08-10 14:45:00,144.82,144.99,144.77,144.95,25093.0,139.8586,140.0227,139.8103,139.9841,25093.0
2017-08-10 14:50:00,144.97,145.08,144.84,144.91,26970.0,140.0034,140.1097,139.8779,139.9455,26970.0
2017-08-10 14:55:00,144.94,144.96,144.54,144.69,34124.0,139.9745,139.9938,139.5882,139.733,34124.0
2017-08-10 15:00:00,144.7,144.74,144.39,144.56,18400.0,139.7427,139.7813,139.4433,139.6075,18400.0
2017-08-10 15:05:00,144.53,144.6,144.38,144.57,30917.0,139.5785,139.6461,139.4336,139.6171,30917.0
2017-08-10 15:10:00,144.57,144.79,144.53,144.73,42826.0,139.6171,139.8296,139.5785,139.7717,42826.0
2017-08-10 15:15:00,144.7,144.7,144.22,144.42,14167.0,139.7427,139.7427,139.2791,139.4723,14167.0
2017-08-10 15:20:00,144.46,144.47,144.22,144.42,15621.0,139.5109,139.5206,139.2791,139.4723,15621.0
2017-08-10 15:25:00,144.39,144.44,144.15,144.26,23173.0,139.4433,139.4916,139.2115,139.3178,23173.0
2017-08-10 15:30:00,144.25,144.29,143.83,143.88,38446.0,139.3081,139.3467,138.9025,138.9508,38446.0
2017-08-10 15:35:00,143.88,143.94,143.42,143.46,47912.0,138.9508,139.0087,138.5065,138.5452,47912.0
2017-08-10 15:40:00,143.46,143.64,143.46,143.61,28488.0,138.5452,138.719,138.5452,138.69,28488.0
2017-08-10 15:45:00,143.61,143.8,143.03,143.25,85258.0,138.69,138.8735,138.1299,138.3424,85258.0
2017-08-10 15:50:00,143.24,143.65,143.22,143.64,70973.0,138.3327,138.7287,138.3134,138.719,70973.0
2017-08-10 15:55:00,143.62,143.77,143.49,143.57,82677.0,138.6997,138.8445,138.5741,138.6514,82677.0
2017-08-11 09:30:00,144.19,144.38,143.37,143.56,37523.0,139.2502,139.4336,138.4582,138.6417,37523.0
2017-08-11 09:35:00,143.68,143.7,142.32,142.53,16588.0,138.7576,138.7769,137.4442,137.647,16588.0
2017-08-11 09:40:00,142.54,142.76,142.06,142.53,15151.0,137.6567,137.8691,137.1931,137.647,15151.0
2017-08-11 09:45:00,142.6,142.96,142.48,142.84,16732.0,137.7146,138.0623,137.5987,137.9464,16732.0
2017-08-11 09:50:00,142.9,143.4,142.9,143.28,31494.0,138.0043,138.4872,138.0043,138.3713,31494.0
2017-08-11 09:55:00,143.39,143.59,142.97,143.27,28044.0,138.4776,138.6707,138.072,138.3617,28044.0
2017-08-11 10:00:00,143.22,143.31,142.81,142.95,34610.0,138.3134,138.4003,137.9174,138.0526,34610.0
2017-08-11 10:05:00,142.88,143.54,142.8,143.53,20847.0,137.985,138.6224,137.9078,138.6128,20847.0
2017-08-11 10:10:00,143.43,143.66,143.33,143.45,11406.0,138.5162,138.7383,138.4196,138.5355,11406.0
2017-08-11 10:15:00,143.36,143.65,143.33,143.62,30600.0,138.4486,138.7287,138.4196,138.6997,30600.0
2017-08-11 10:20:00,143.54,143.98,143.53,143.69,3373.0,138.6224,139.0473,138.6128,138.7673,3373.0
2017-08-11 10:25:00,143.67,143.75,143.22,143.23,13619.0,138.748,138.8252,138.3134,138.323,13619.0
2017-08-11 10:30:00,143.26,143.41,143.07,143.34,5842.0,138.352,138.4969,138.1685,138.4293,5842.0
2017-08-11 10:35:00,143.49,143.62,143.42,143.5,6901.0,138.5741,138.6997,138.5065,138.5838,6901.0
2017-08-11 10:40:00,143.55,143.59,143.35,143.35,6747.0,138.6321,138.6707,138.4389,138.4389,6747.0
2017-08-11 10:45:00,143.37,143.52,143.32,143.49,27552.0,138.4582,138.6031,138.41,138.5741,27552.0
2017-08-11 10:50:00,143.38,143.54,143.02,143.25,34588.0,138.4679,138.6224,138.1202,138.3424,34588.0
2017-08-11 10:55:00,143.25,143.5,143.17,143.17,22032.0,138.3424,138.5838,138.2651,138.2651,22032.0
2017-08-11 11:00:00,143.16,143.21,142.88,143.05,6000.0,138.2554,138.3037,137.985,138.1492,6000.0
2017-08-11 11:05:00,143.06,143.31,143.06,143.15,7516.0,138.1589,138.4003,138.1589,138.2458,7516.0
2017-08-11 11:10:00,143.15,143.32,143.1,143.1,10913.0,138.2458,138.41,138.1975,138.1975,10913.0
2017-08-11 11:15:00,143.08,143.15,142.88,142.88,6312.0,138.1782,138.2458,137.985,137.985,6312.0
2017-08-11 11:20:00,142.92,143.13,142.59,143.06,13800.0,138.0237,138.2265,137.705,138.1589,13800.0
2017-08-11 11:25:00,143.01,143.12,142.57,142.66,7479.0,138.1106,138.2168,137.6857,137.7726,7479.0
2017-08-11 11:30:00,142.68,143.08,142.68,142.98,8985.0,137.7919,138.1782,137.7919,138.0816,8985.0
2017-08-11 11:35:00,143.04,143.32,143.04,143.32,11654.0,138.1396,138.41,138.1396,138.41,11654.0
2017-08-11 11:40:00,143.25,143.36,143.18,143.35,13725.0,138.3424,138.4486,138.2748,138.4389,13725.0
2017-08-11 11:45:00,143.34,143.65,143.29,143.44,20506.0,138.4293,138.7287,138.381,138.5258,20506.0
2017-08-11 11:50:00,143.4,143.6,143.4,143.5,17909.0,138.4872,138.6804,138.4872,138.5838,17909.0
2017-08-11 11:55:00,143.51,143.55,143.45,143.51,7796.0,138.5935,138.6321,138.5355,138.5935,7796.0
2017-08-11 12:00:00,143.49,143.7,143.42,143.57,6876.0,138.5741,138.7769,138.5065,138.6514,6876.0
2017-08-11 12:05:00,143.57,143.7,143.56,143.56,4414.0,138.6514,138.7769,138.6417,138.6417,4414.0
2017-08-11 12:10:00,143.56,143.8,143.52,143.58,16282.0,138.6417,138.8735,138.6031,138.6611,16282.0
2017-08-11 12:15:00,143.61,143.72,143.56,143.56,10771.0,138.69,138.7963,138.6417,138.6417,10771.0
2017-08-11 12:20:00,143.6,143.7,143.55,143.62,6132.0,138.6804,138.7769,138.6321,138.6997,6132.0
2017-08-11 12:25:00,143.62,143.73,143.58,143.6,5460.0,138.6997,138.8059,138.6611,138.6804,5460.0
2017-08-11 12:30:00,143.64,143.66,143.43,143.47,5845.0,138.719,138.7383,138.5162,138.5548,5845.0
2017-08-11 12:35:00,143.45,143.6,143.44,143.51,8234.0,138.5355,138.6804,138.5258,138.5935,8234.0
2017-08-11 12:40:00,143.52,143.82,143.51,143.77,9223.0,138.6031,138.8928,138.5935,138.8445,9223.0
2017-08-11 12:45:00,143.77,143.93,143.77,143.87,7045.0,138.8445,138.9991,138.8445,138.9411,7045.0
2017-08-11 12:50:00,143.9,143.93,143.71,143.71,3035.0,138.9701,138.9991,138.7866,138.7866,3035.0
2017-08-11 12:55:00,143.77,143.77,143.33,143.46,8100.0,138.8445,138.8445,138.4196,138.5452,8100.0
2017-08-11 13:00:00,143.45,143.8,143.38,143.75,10770.0,138.5355,138.8735,138.4679,138.8252,10770.0
2017-08-11 13:05:00,143.74,143.84,143.71,143.81,5098.0,138.8156,138.9121,138.7866,138.8832,5098.0
2017-08-11 13:10:00,143.85,143.89,143.76,143.85,6700.0,138.9218,138.9604,138.8349,138.9218,6700.0
2017-08-11 13:15:00,143.85,143.92,143.81,143.86,6129.0,138.9218,138.9894,138.8832,138.9315,6129.0
2017-08-11 13:20:00,143.8,143.81,143.61,143.62,3061.0,138.8735,138.8832,138.69,138.6997,3061.0
2017-08-11 13:25:00,143.57,143.79,143.57,143.69,8453.0,138.6514,138.8639,138.6514,138.7673,8453.0
2017-08-11 13:30:00,143.65,143.84,143.64,143.84,5900.0,138.7287,138.9121,138.719,138.9121,5900.0
2017-08-11 13:35:00,143.84,143.87,143.74,143.75,7695.0,138.9121,138.9411,138.8156,138.8252,7695.0
2017-08-11 13:40:00,143.81,144.11,143.78,144.09,6383.0,138.8832,139.1729,138.8542,139.1536,6383.0
2017-08-11 13:45:00,144.1,144.16,144.03,144.08,6891.0,139.1632,139.2212,139.0956,139.1439,6891.0
2017-08-11 13:50:00,144.04,144.04,143.82,143.87,7612.0,139.1053,139.1053,138.8928,138.9411,7612.0
2017-08-11 13:55:00,143.83,143.93,143.81,143.81,6436.0,138.9025,138.9991,138.8832,138.8832,6436.0
2017-08-11 14:00:00,143.83,143.88,143.7,143.79,12785.0,138.9025,138.9508,138.7769,138.8639,12785.0
2017-08-11 14:05:00,143.79,143.99,143.68,143.99,7211.0,138.8639,139.057,138.7576,139.057,7211.0
2017-08-11 14:10:00,143.96,144.14,143.91,144.11,4300.0,139.028,139.2019,138.9797,139.1729,4300.0
2017-08-11 14:15:00,144.15,144.24,144.14,144.22,4000.0,139.2115,139.2984,139.2019,139.2791,4000.0
2017-08-11 14:20:00,144.25,144.31,144.23,144.25,3100.0,139.3081,139.366,139.2888,139.3081,3100.0
2017-08-11 14:25:00,144.25,144.39,144.19,144.35,8339.0,139.3081,139.4433,139.2502,139.4047,8339.0
2017-08-11 14:30:00,144.32,144.37,144.15,144.15,18300.0,139.3757,139.424,139.2115,139.2115,18300.0
2017-08-11 14:35:00,144.15,144.15,143.95,144.01,11313.0,139.2115,139.2115,139.0184,139.0763,11313.0
2017-08-11 14:40:00,144.03,144.36,144.02,144.27,7143.0,139.0956,139.4143,139.086,139.3274,7143.0
2017-08-11 14:45:00,144.31,144.43,144.18,144.28,6100.0,139.366,139.4819,139.2405,139.3371,6100.0
2017-08-11 14:50:00,144.35,144.53,144.18,144.18,8610.0,139.4047,139.5785,139.2405,139.2405,8610.0
2017-08-11 14:55:00,144.17,144.43,144.17,144.22,10198.0,139.2308,139.4819,139.2308,139.2791,10198.0
2017-08-11 15:00:00,144.27,144.55,144.27,144.5,10804.0,139.3274,139.5978,139.3274,139.5495,10804.0
2017-08-11 15:05:00,144.53,144.64,144.48,144.53,8690.0,139.5785,139.6847,139.5302,139.5785,8690.0
2017-08-11 15:10:00,144.55,144.58,144.32,144.33,8934.0,139.5978,139.6268,139.3757,139.3854,8934.0
2017-08-11 15:15:00,144.36,144.39,144.13,144.21,8550.0,139.4143,139.4433,139.1922,139.2695,8550.0
2017-08-11 15:20:00,144.21,144.44,144.13,144.41,16395.0,139.2695,139.4916,139.1922,139.4626,16395.0
2017-08-11 15:25:00,144.47,144.6,144.4,144.4,7069.0,139.5206,139.6461,139.453,139.453,7069.0
2017-08-11 15:30:00,144.43,144.44,144.23,144.38,7214.0,139.4819,139.4916,139.2888,139.4336,7214.0
2017-08-11 15:35:00,144.33,144.74,144.25,144.74,14172.0,139.3854,139.7813,139.3081,139.7813,14172.0
2017-08-11 15:40:00,144.68,144.74,144.44,144.49,10925.0,139.7234,139.7813,139.4916,139.5399,10925.0
2017-08-11 15:45:00,144.48,144.65,144.46,144.57,12914.0,139.5302,139.6944,139.5109,139.6171,12914.0
2017-08-11 15:50:00,144.53,144.68,144.52,144.55,16536.0,139.5785,139.7234,139.5688,139.5978,16536.0
2017-08-11 15:55:00,144.53,144.62,144.43,144.53,36116.0,139.5785,139.6654,139.4819,139.5785,36116.0
2017-08-14 09:30:00,146.11,146.75,145.09,145.58,34576.0,141.1044,141.7225,140.1193,140.5925,34576.0
2017-08-14 09:35:00,145.64,146.25,145.46,146.25,16233.0,140.6505,141.2396,140.4766,141.2396,16233.0
2017-08-14 09:40:00,146.04,146.31,145.86,146.31,15357.0,141.0368,141.2975,140.8629,141.2975,15357.0
2017-08-14 09:45:00,146.41,146.82,146.22,146.6,50811.0,141.3941,141.7901,141.2106,141.5776,50811.0
2017-08-14 09:50:00,146.72,147.12,146.61,147.02,25856.0,141.6935,142.0798,141.5872,141.9832,25856.0
2017-08-14 09:55:00,146.99,147.22,146.93,147.16,15256.0,141.9542,142.1763,141.8963,142.1184,15256.0
2017-08-14 10:00:00,147.11,147.26,147.03,147.26,10641.0,142.0701,142.215,141.9929,142.215,10641.0
2017-08-14 10:05:00,147.28,147.34,147.05,147.21,11585.0,142.2343,142.2922,142.0122,142.1667,11585.0
2017-08-14 10:10:00,147.19,147.26,147.01,147.17,17741.0,142.1474,142.215,141.9735,142.1281,17741.0
2017-08-14 10:15:00,147.15,147.32,146.87,147.0,18424.0,142.1087,142.2729,141.8383,141.9639,18424.0
2017-08-14 10:20:00,147.05,147.35,146.97,147.17,13296.0,142.0122,142.3019,141.9349,142.1281,13296.0
2017-08-14 10:25:00,147.18,147.35,147.18,147.28,6787.0,142.1377,142.3019,142.1377,142.2343,6787.0
2017-08-14 10:30:00,147.23,147.33,147.05,147.1,16434.0,142.186,142.2826,142.0122,142.0605,16434.0
2017-08-14 10:35:00,147.1,147.1,146.52,147.0,13449.0,142.0605,142.0605,141.5003,141.9639,13449.0
2017-08-14 10:40:00,147.01,147.27,146.96,147.18,7925.0,141.9735,142.2246,141.9253,142.1377,7925.0
2017-08-14 10:45:00,147.13,147.42,147.08,147.42,7795.0,142.0894,142.3695,142.0411,142.3695,7795.0
2017-08-14 10:50:00,147.42,147.49,147.24,147.25,11768.0,142.3695,142.4371,142.1957,142.2053,11768.0
2017-08-14 10:55:00,147.25,147.33,147.2,147.28,4505.0,142.2053,142.2826,142.157,142.2343,4505.0
2017-08-14 11:00:00,147.23,147.28,147.06,147.13,18000.0,142.186,142.2343,142.0218,142.0894,18000.0
2017-08-14 11:05:00,147.14,147.25,147.1,147.19,9435.0,142.0991,142.2053,142.0605,142.1474,9435.0
2017-08-14 11:10:00,147.18,147.21,146.95,146.98,15902.0,142.1377,142.1667,141.9156,141.9446,15902.0
2017-08-14 11:15:00,146.98,147.11,146.8,147.02,16479.0,141.9446,142.0701,141.7707,141.9832,16479.0
2017-08-14 11:20:00,147.02,147.06,146.67,146.87,10923.0,141.9832,142.0218,141.6452,141.8383,10923.0
2017-08-14 11:25:00,146.91,147.04,146.87,146.96,5365.0,141.877,142.0025,141.8383,141.9253,5365.0
2017-08-14 11:30:00,146.93,147.01,146.71,146.71,4994.0,141.8963,141.9735,141.6838,141.6838,4994.0
2017-08-14 11:35:00,146.71,146.82,146.65,146.75,11771.0,141.6838,141.7901,141.6259,141.7225,11771.0
2017-08-14 11:40:00,146.78,146.84,146.7,146.74,20062.0,141.7514,141.8094,141.6742,141.7128,20062.0
2017-08-14 11:45:00,146.74,146.96,146.7,146.96,7631.0,141.7128,141.9253,141.6742,141.9253,7631.0
2017-08-14 11:50:00,146.9,146.94,146.62,146.62,16819.0,141.8673,141.9059,141.5969,141.5969,16819.0
2017-08-14 11:55:00,146.66,146.75,146.64,146.71,9315.0,141.6355,141.7225,141.6162,141.6838,9315.0
2017-08-14 12:00:00,146.68,146.95,146.61,146.87,12224.0,141.6548,141.9156,141.5872,141.8383,12224.0
2017-08-14 12:05:00,146.84,146.9,146.76,146.83,4824.0,141.8094,141.8673,141.7321,141.7997,4824.0
2017-08-14 12:10:00,146.81,146.92,146.73,146.92,6475.0,141.7804,141.8866,141.7031,141.8866,6475.0
2017-08-14 12:15:00,146.96,147.15,146.93,147.05,6346.0,141.9253,142.1087,141.8963,142.0122,6346.0
2017-08-14 12:20:00,147.04,147.22,147.04,147.17,7950.0,142.0025,142.1763,142.0025,142.1281,7950.0
2017-08-14 12:25:00,147.1,147.16,146.87,146.9,4200.0,142.0605,142.1184,141.8383,141.8673,4200.0
2017-08-14 12:30:00,146.97,146.97,146.79,146.83,4022.0,141.9349,141.9349,141.7611,141.7997,4022.0
2017-08-14 12:35:00,146.77,146.9,146.75,146.88,4820.0,141.7418,141.8673,141.7225,141.848,4820.0
2017-08-14 12:40:00,146.91,146.99,146.78,146.99,5101.0,141.877,141.9542,141.7514,141.9542,5101.0
2017-08-14 12:45:00,147.01,147.13,146.96,146.97,4430.0,141.9735,142.0894,141.9253,141.9349,4430.0
2017-08-14 12:50:00,146.98,147.03,146.9,146.97,6270.0,141.9446,141.9929,141.8673,141.9349,6270.0
2017-08-14 12:55:00,147.0,147.09,146.97,147.09,2500.0,141.9639,142.0508,141.9349,142.0508,2500.0
2017-08-14 13:00:00,147.09,147.33,147.08,147.3,18044.0,142.0508,142.2826,142.0411,142.2536,18044.0
2017-08-14 13:05:00,147.23,147.3,147.13,147.3,5073.0,142.186,142.2536,142.0894,142.2536,5073.0
2017-08-14 13:10:00,147.37,147.37,147.24,147.35,3128.0,142.3212,142.3212,142.1957,142.3019,3128.0
2017-08-14 13:15:00,147.31,147.37,147.24,147.35,6731.0,142.2633,142.3212,142.1957,142.3019,6731.0
2017-08-14 13:20:00,147.28,147.42,147.28,147.42,12300.0,142.2343,142.3695,142.2343,142.3695,12300.0
2017-08-14 13:25:00,147.44,147.54,147.4,147.53,8567.0,142.3888,142.4854,142.3502,142.4757,8567.0
2017-08-14 13:30:00,147.52,147.59,147.47,147.51,9676.0,142.4661,142.5337,142.4178,142.4564,9676.0
2017-08-14 13:35:00,147.53,147.53,147.39,147.46,5153.0,142.4757,142.4757,142.3405,142.4081,5153.0
2017-08-14 13:40:00,147.48,147.58,147.44,147.58,4366.0,142.4274,142.524,142.3888,142.524,4366.0
2017-08-14 13:45:00,147.56,147.56,147.42,147.5,5619.0,142.5047,142.5047,142.3695,142.4468,5619.0
2017-08-14 13:50:00,147.5,147.5,147.25,147.29,5886.0,142.4468,142.4468,142.2053,142.244,5886.0
2017-08-14 13:55:00,147.32,147.46,147.32,147.46,5188.0,142.2729,142.4081,142.2729,142.4081,5188.0
2017-08-14 14:00:00,147.44,147.45,147.07,147.11,26668.0,142.3888,142.3985,142.0315,142.0701,26668.0
2017-08-14 14:05:00,147.11,147.37,147.09,147.34,8025.0,142.0701,142.3212,142.0508,142.2922,8025.0
2017-08-14 14:10:00,147.34,147.34,147.03,147.03,20645.0,142.2922,142.2922,141.9929,141.9929,20645.0
2017-08-14 14:15:00,146.99,146.99,146.85,146.89,11140.0,141.9542,141.9542,141.819,141.8577,11140.0
2017-08-14 14:20:00,146.95,146.97,146.85,146.91,5829.0,141.9156,141.9349,141.819,141.877,5829.0
2017-08-14 14:25:00,146.88,146.92,146.81,146.9,3200.0,141.848,141.8866,141.7804,141.8673,3200.0
2017-08-14 14:30:00,146.88,147.0,146.87,146.97,20956.0,141.848,141.9639,141.8383,141.9349,20956.0
2017-08-14 14:35:00,146.99,147.14,146.96,147.07,11165.0,141.9542,142.0991,141.9253,142.0315,11165.0
2017-08-14 14:40:00,147.08,147.15,146.96,147.09,14985.0,142.0411,142.1087,141.9253,142.0508,14985.0
2017-08-14 14:45:00,147.11,147.16,146.99,147.06,14500.0,142.0701,142.1184,141.9542,142.0218,14500.0
2017-08-14 14:50:00,147.02,147.03,146.91,146.99,3950.0,141.9832,141.9929,141.877,141.9542,3950.0
2017-08-14 14:55:00,146.99,147.05,146.95,146.96,9504.0,141.9542,142.0122,141.9156,141.9253,9504.0
2017-08-14 15:00:00,146.95,146.98,146.7,146.81,10440.0,141.9156,141.9446,141.6742,141.7804,10440.0
2017-08-14 15:05:00,146.84,147.0,146.84,146.92,9008.0,141.8094,141.9639,141.8094,141.8866,9008.0
2017-08-14 15:10:00,146.92,147.07,146.9,147.07,4188.0,141.8866,142.0315,141.8673,142.0315,4188.0
2017-08-14 15:15:00,147.05,147.24,147.03,147.21,10802.0,142.0122,142.1957,141.9929,142.1667,10802.0
2017-08-14 15:20:00,147.24,147.36,147.23,147.34,8577.0,142.1957,142.3116,142.186,142.2922,8577.0
2017-08-14 15:25:00,147.35,147.38,147.28,147.34,13915.0,142.3019,142.3309,142.2343,142.2922,13915.0
2017-08-14 15:30:00,147.32,147.42,147.25,147.38,15794.0,142.2729,142.3695,142.2053,142.3309,15794.0
2017-08-14 15:35:00,147.4,147.46,147.3,147.35,17635.0,142.3502,142.4081,142.2536,142.3019,17635.0
2017-08-14 15:40:00,147.32,147.5,147.31,147.45,27915.0,142.2729,142.4468,142.2633,142.3985,27915.0
2017-08-14 15:45:00,147.44,147.54,147.39,147.52,32336.0,142.3888,142.4854,142.3405,142.4661,32336.0
2017-08-14 15:50:00,147.54,147.83,147.54,147.69,44353.0,142.4854,142.7655,142.4854,142.6302,44353.0
2017-08-14 15:55:00,147.7,147.73,147.54,147.57,81502.0,142.6399,142.6689,142.4854,142.5144,81502.0
2017-08-15 09:30:00,147.54,147.63,146.54,147.09,30486.0,142.4854,142.5723,141.5196,142.0508,30486.0
2017-08-15 09:35:00,147.16,147.21,146.25,146.38,16686.0,142.1184,142.1667,141.2396,141.3651,16686.0
2017-08-15 09:40:00,146.5,146.51,145.53,145.61,11921.0,141.481,141.4907,140.5442,140.6215,11921.0
2017-08-15 09:45:00,145.79,146.42,145.79,146.42,11028.0,140.7953,141.4038,140.7953,141.4038,11028.0
2017-08-15 09:50:00,146.43,146.52,145.21,145.27,61676.0,141.4134,141.5003,140.2352,140.2932,61676.0
2017-08-15 09:55:00,145.22,145.34,145.0,145.06,31065.0,140.2449,140.3608,140.0324,140.0903,31065.0
2017-08-15 10:00:00,145.1,145.31,145.02,145.24,18433.0,140.129,140.3318,140.0517,140.2642,18433.0
2017-08-15 10:05:00,145.3,145.94,145.25,145.91,13940.0,140.3221,140.9402,140.2738,140.9112,13940.0
2017-08-15 10:10:00,145.98,146.01,145.61,145.72,10134.0,140.9788,141.0078,140.6215,140.7277,10134.0
2017-08-15 10:15:00,145.72,145.79,145.48,145.79,5470.0,140.7277,140.7953,140.496,140.7953,5470.0
2017-08-15 10:20:00,145.79,146.12,145.59,146.12,4300.0,140.7953,141.114,140.6022,141.114,4300.0
2017-08-15 10:25:00,146.06,146.29,146.06,146.17,7836.0,141.0561,141.2782,141.0561,141.1623,7836.0
2017-08-15 10:30:00,146.26,146.26,145.87,145.95,7663.0,141.2492,141.2492,140.8726,140.9499,7663.0
2017-08-15 10:35:00,145.89,146.18,145.88,146.1,6581.0,140.8919,141.172,140.8823,141.0947,6581.0
2017-08-15 10:40:00,146.16,146.26,146.04,146.14,10005.0,141.1527,141.2492,141.0368,141.1333,10005.0
2017-08-15 10:45:00,146.14,146.16,145.91,145.98,4885.0,141.1333,141.1527,140.9112,140.9788,4885.0
2017-08-15 10:50:00,145.98,146.23,145.92,146.08,5198.0,140.9788,141.2203,140.9209,141.0754,5198.0
2017-08-15 10:55:00,146.09,146.1,145.94,145.98,3844.0,141.0851,141.0947,140.9402,140.9788,3844.0
2017-08-15 11:00:00,146.0,146.09,145.92,145.94,4623.0,140.9981,141.0851,140.9209,140.9402,4623.0
2017-08-15 11:05:00,145.95,146.05,145.87,145.89,10612.0,140.9499,141.0464,140.8726,140.8919,10612.0
2017-08-15 11:10:00,145.93,145.98,145.87,145.89,5104.0,140.9305,140.9788,140.8726,140.8919,5104.0
2017-08-15 11:15:00,145.86,145.88,145.8,145.88,5100.0,140.8629,140.8823,140.805,140.8823,5100.0
2017-08-15 11:20:00,145.9,145.9,145.73,145.73,14084.0,140.9016,140.9016,140.7374,140.7374,14084.0
2017-08-15 11:25:00,145.71,145.75,145.58,145.65,9008.0,140.7181,140.7567,140.5925,140.6601,9008.0
2017-08-15 11:30:00,145.63,145.69,145.57,145.64,16696.0,140.6408,140.6988,140.5829,140.6505,16696.0
2017-08-15 11:35:00,145.69,145.69,145.58,145.64,7921.0,140.6988,140.6988,140.5925,140.6505,7921.0
2017-08-15 11:40:00,145.62,145.69,145.55,145.66,6047.0,140.6312,140.6988,140.5636,140.6698,6047.0
2017-08-15 11:45:00,145.62,145.65,145.55,145.63,4569.0,140.6312,140.6601,140.5636,140.6408,4569.0
2017-08-15 11:50:00,145.58,145.61,145.53,145.61,6372.0,140.5925,140.6215,140.5442,140.6215,6372.0
2017-08-15 11:55:00,145.62,145.69,145.6,145.63,11812.0,140.6312,140.6988,140.6118,140.6408,11812.0
2017-08-15 12:00:00,145.64,145.69,145.61,145.61,8589.0,140.6505,140.6988,140.6215,140.6215,8589.0
2017-08-15 12:05:00,145.62,145.69,145.62,145.66,2600.0,140.6312,140.6988,140.6312,140.6698,2600.0
2017-08-15 12:10:00,145.68,145.69,145.61,145.67,5326.0,140.6891,140.6988,140.6215,140.6795,5326.0
2017-08-15 12:15:00,145.69,145.94,145.69,145.93,3300.0,140.6988,140.9402,140.6988,140.9305,3300.0
2017-08-15 12:20:00,145.94,146.2,145.94,146.15,7058.0,140.9402,141.1913,140.9402,141.143,7058.0
2017-08-15 12:25:00,146.09,146.23,146.06,146.14,9229.0,141.0851,141.2203,141.0561,141.1333,9229.0
2017-08-15 12:30:00,146.15,146.24,146.13,146.19,7667.0,141.143,141.2299,141.1237,141.1816,7667.0
2017-08-15 12:35:00,146.2,146.31,146.15,146.24,2750.0,141.1913,141.2975,141.143,141.2299,2750.0
2017-08-15 12:40:00,146.26,146.4,146.26,146.35,3064.0,141.2492,141.3844,141.2492,141.3362,3064.0
2017-08-15 12:45:00,146.38,146.43,146.34,146.42,1546.0,141.3651,141.4134,141.3265,141.4038,1546.0
2017-08-15 12:50:00,146.43,146.46,146.42,146.44,5594.0,141.4134,141.4424,141.4038,141.4231,5594.0
2017-08-15 12:55:00,146.45,146.49,146.43,146.47,7015.0,141.4327,141.4714,141.4134,141.452,7015.0
2017-08-15 13:00:00,146.46,146.48,146.23,146.28,12866.0,141.4424,141.4617,141.2203,141.2686,12866.0
2017-08-15 13:05:00,146.31,146.44,146.26,146.44,3142.0,141.2975,141.4231,141.2492,141.4231,3142.0
2017-08-15 13:10:00,146.47,146.49,146.42,146.42,800.0,141.452,141.4714,141.4038,141.4038,800.0
2017-08-15 13:15:00,146.48,146.62,146.4,146.62,9741.0,141.4617,141.5969,141.3844,141.5969,9741.0
2017-08-15 13:20:00,146.54,146.64,146.54,146.62,3960.0,141.5196,141.6162,141.5196,141.5969,3960.0
2017-08-15 13:25:00,146.63,146.8,146.63,146.73,32175.0,141.6066,141.7707,141.6066,141.7031,32175.0
2017-08-15 13:30:00,146.76,146.79,146.76,146.78,1800.0,141.7321,141.7611,141.7321,141.7514,1800.0
2017-08-15 13:35:00,146.81,146.85,146.75,146.82,10487.0,141.7804,141.819,141.7225,141.7901,10487.0
2017-08-15 13:40:00,146.85,146.92,146.81,146.87,5600.0,141.819,141.8866,141.7804,141.8383,5600.0
2017-08-15 13:45:00,146.88,146.97,146.82,146.97,7931.0,141.848,141.9349,141.7901,141.9349,7931.0
2017-08-15 13:50:00,146.97,146.98,146.9,146.93,10446.0,141.9349,141.9446,141.8673,141.8963,10446.0
2017-08-15 13:55:00,146.92,146.99,146.88,146.98,8664.0,141.8866,141.9542,141.848,141.9446,8664.0
2017-08-15 14:00:00,146.97,147.03,146.94,147.01,13201.0,141.9349,141.9929,141.9059,141.9735,13201.0
2017-08-15 14:05:00,147.03,147.1,147.0,147.01,9007.0,141.9929,142.0605,141.9639,141.9735,9007.0
2017-08-15 14:10:00,147.07,147.07,146.97,147.03,7171.0,142.0315,142.0315,141.9349,141.9929,7171.0
2017-08-15 14:15:00,147.0,147.0,146.67,146.69,9727.0,141.9639,141.9639,141.6452,141.6645,9727.0
2017-08-15 14:20:00,146.72,146.73,146.59,146.62,2746.0,141.6935,141.7031,141.5679,141.5969,2746.0
2017-08-15 14:25:00,146.63,146.82,146.6,146.81,8255.0,141.6066,141.7901,141.5776,141.7804,8255.0
2017-08-15 14:30:00,146.77,146.77,146.69,146.74,3672.0,141.7418,141.7418,141.6645,141.7128,3672.0
2017-08-15 14:35:00,146.68,146.78,146.66,146.78,2085.0,141.6548,141.7514,141.6355,141.7514,2085.0
2017-08-15 14:40:00,146.76,146.86,146.66,146.66,13148.0,141.7321,141.8287,141.6355,141.6355,13148.0
2017-08-15 14:45:00,146.67,146.8,146.62,146.72,6250.0,141.6452,141.7707,141.5969,141.6935,6250.0
2017-08-15 14:50:00,146.72,146.78,146.57,146.62,5371.0,141.6935,141.7514,141.5486,141.5969,5371.0
2017-08-15 14:55:00,146.64,146.82,146.62,146.76,3150.0,141.6162,141.7901,141.5969,141.7321,3150.0
2017-08-15 15:00:00,146.77,146.88,146.76,146.82,9400.0,141.7418,141.848,141.7321,141.7901,9400.0
2017-08-15 15:05:00,146.83,147.03,146.83,146.99,9115.0,141.7997,141.9929,141.7997,141.9542,9115.0
2017-08-15 15:10:00,146.98,147.17,146.97,147.17,14669.0,141.9446,142.1281,141.9349,142.1281,14669.0
2017-08-15 15:15:00,147.19,147.19,147.02,147.03,9441.0,142.1474,142.1474,141.9832,141.9929,9441.0
2017-08-15 15:20:00,147.02,147.28,146.91,147.21,15925.0,141.9832,142.2343,141.877,142.1667,15925.0
2017-08-15 15:25:00,147.23,147.27,147.18,147.2,9032.0,142.186,142.2246,142.1377,142.157,9032.0
2017-08-15 15:30:00,147.22,147.25,147.13,147.25,19222.0,142.1763,142.2053,142.0894,142.2053,19222.0
2017-08-15 15:35:00,147.25,147.33,147.18,147.31,31259.0,142.2053,142.2826,142.1377,142.2633,31259.0
2017-08-15 15:40:00,147.31,147.47,147.29,147.39,23015.0,142.2633,142.4178,142.244,142.3405,23015.0
2017-08-15 15:45:00,147.42,147.42,147.27,147.4,21910.0,142.3695,142.3695,142.2246,142.3502,21910.0
2017-08-15 15:50:00,147.38,147.38,147.05,147.15,40757.0,142.3309,142.3309,142.0122,142.1087,40757.0
2017-08-15 15:55:00,147.15,147.2,147.04,147.07,48210.0,142.1087,142.157,142.0025,142.0315,48210.0
2017-08-16 09:30:00,148.17,148.17,147.48,147.76,26981.0,143.0938,143.0938,142.4274,142.6978,26981.0
2017-08-16 09:35:00,147.69,147.94,147.31,147.31,5817.0,142.6302,142.8717,142.2633,142.2633,5817.0
2017-08-16 09:40:00,147.3,148.05,147.3,147.99,7830.0,142.2536,142.9779,142.2536,142.92,7830.0
2017-08-16 09:45:00,147.85,148.06,147.7,147.8,11484.0,142.7848,142.9876,142.6399,142.7365,11484.0
2017-08-16 09:50:00,147.88,147.92,147.68,147.9,3800.0,142.8137,142.8524,142.6206,142.8331,3800.0
2017-08-16 09:55:00,147.96,147.99,147.84,147.95,3600.0,142.891,142.92,142.7751,142.8813,3600.0
2017-08-16 10:00:00,147.99,147.99,147.73,147.77,10530.0,142.92,142.92,142.6689,142.7075,10530.0
2017-08-16 10:05:00,147.75,147.95,147.67,147.87,5601.0,142.6882,142.8813,142.6109,142.8041,5601.0
2017-08-16 10:10:00,147.91,148.0,147.76,147.85,13237.0,142.8427,142.9296,142.6978,142.7848,13237.0
2017-08-16 10:15:00,147.92,148.11,147.91,148.11,4511.0,142.8524,143.0359,142.8427,143.0359,4511.0
2017-08-16 10:20:00,148.21,148.21,147.91,147.94,5024.0,143.1324,143.1324,142.8427,142.8717,5024.0
2017-08-16 10:25:00,147.82,148.13,147.81,147.95,3468.0,142.7558,143.0552,142.7461,142.8813,3468.0
2017-08-16 10:30:00,148.0,148.03,147.92,147.95,3402.0,142.9296,142.9586,142.8524,142.8813,3402.0
2017-08-16 10:35:00,147.99,148.16,147.86,147.95,5310.0,142.92,143.0841,142.7944,142.8813,5310.0
2017-08-16 10:40:00,147.97,147.99,147.87,147.92,3150.0,142.9007,142.92,142.8041,142.8524,3150.0
2017-08-16 10:45:00,147.82,148.06,147.81,148.0,8420.0,142.7558,142.9876,142.7461,142.9296,8420.0
2017-08-16 10:50:00,148.02,148.06,147.95,148.06,2581.0,142.9489,142.9876,142.8813,142.9876,2581.0
2017-08-16 10:55:00,148.04,148.08,148.01,148.01,2000.0,142.9683,143.0069,142.9393,142.9393,2000.0
2017-08-16 11:00:00,148.01,148.17,147.98,148.09,4427.0,142.9393,143.0938,142.9103,143.0165,4427.0
2017-08-16 11:05:00,148.04,148.15,147.94,147.97,5913.0,142.9683,143.0745,142.8717,142.9007,5913.0
2017-08-16 11:10:00,147.95,148.05,147.91,147.99,3600.0,142.8813,142.9779,142.8427,142.92,3600.0
2017-08-16 11:15:00,148.0,148.08,147.95,148.03,2900.0,142.9296,143.0069,142.8813,142.9586,2900.0
2017-08-16 11:20:00,148.0,148.0,147.94,147.97,3530.0,142.9296,142.9296,142.8717,142.9007,3530.0
2017-08-16 11:25:00,147.99,148.0,147.93,147.95,6623.0,142.92,142.9296,142.862,142.8813,6623.0
2017-08-16 11:30:00,147.94,147.96,147.81,147.86,17983.0,142.8717,142.891,142.7461,142.7944,17983.0
2017-08-16 11:35:00,147.87,147.93,147.87,147.9,4200.0,142.8041,142.862,142.8041,142.8331,4200.0
2017-08-16 11:40:00,147.9,147.95,147.89,147.9,4204.0,142.8331,142.8813,142.8234,142.8331,4204.0
2017-08-16 11:45:00,147.89,147.91,147.85,147.89,4562.0,142.8234,142.8427,142.7848,142.8234,4562.0
2017-08-16 11:50:00,147.87,147.94,147.83,147.88,10869.0,142.8041,142.8717,142.7655,142.8137,10869.0
2017-08-16 11:55:00,147.86,148.0,147.85,147.95,6430.0,142.7944,142.9296,142.7848,142.8813,6430.0
2017-08-16 12:00:00,147.95,147.99,147.93,147.97,2031.0,142.8813,142.92,142.862,142.9007,2031.0
2017-08-16 12:05:00,147.99,148.07,147.96,148.02,4225.0,142.92,142.9972,142.891,142.9489,4225.0
2017-08-16 12:10:00,147.99,148.02,147.88,147.94,7789.0,142.92,142.9489,142.8137,142.8717,7789.0
2017-08-16 12:15:00,147.99,148.14,147.98,148.0,5762.0,142.92,143.0648,142.9103,142.9296,5762.0
2017-08-16 12:20:00,148.0,148.08,147.98,148.05,2200.0,142.9296,143.0069,142.9103,142.9779,2200.0
2017-08-16 12:25:00,148.05,148.29,148.01,148.23,5342.0,142.9779,143.2097,142.9393,143.1517,5342.0
2017-08-16 12:30:00,148.23,148.4,148.21,148.32,11354.0,143.1517,143.3159,143.1324,143.2387,11354.0
2017-08-16 12:35:00,148.34,148.35,148.13,148.3,6050.0,143.258,143.2676,143.0552,143.2193,6050.0
2017-08-16 12:40:00,148.33,148.5,148.29,148.46,5499.0,143.2483,143.4125,143.2097,143.3739,5499.0
2017-08-16 12:45:00,148.44,148.7,148.43,148.67,12297.0,143.3546,143.6056,143.3449,143.5767,12297.0
2017-08-16 12:50:00,148.72,148.72,148.43,148.69,13117.0,143.625,143.625,143.3449,143.596,13117.0
2017-08-16 12:55:00,148.7,148.74,148.53,148.63,10901.0,143.6056,143.6443,143.4415,143.538,10901.0
2017-08-16 13:00:00,148.67,148.83,148.6,148.75,12370.0,143.5767,143.7312,143.5091,143.6539,12370.0
2017-08-16 13:05:00,148.8,148.8,148.55,148.79,6900.0,143.7022,143.7022,143.4608,143.6926,6900.0
2017-08-16 13:10:00,148.76,148.9,148.26,148.28,10886.0,143.6636,143.7988,143.1807,143.2,10886.0
2017-08-16 13:15:00,148.39,148.57,148.12,148.42,29016.0,143.3063,143.4801,143.0455,143.3352,29016.0
2017-08-16 13:20:00,148.43,148.48,148.22,148.48,6680.0,143.3449,143.3932,143.1421,143.3932,6680.0
2017-08-16 13:25:00,148.55,148.69,148.1,148.3,25096.0,143.4608,143.596,143.0262,143.2193,25096.0
2017-08-16 13:30:00,148.3,148.54,148.1,148.54,17899.0,143.2193,143.4511,143.0262,143.4511,17899.0
2017-08-16 13:35:00,148.52,148.67,148.45,148.67,9650.0,143.4318,143.5767,143.3642,143.5767,9650.0
2017-08-16 13:40:00,148.64,148.82,148.58,148.82,15006.0,143.5477,143.7215,143.4898,143.7215,15006.0
2017-08-16 13:45:00,148.84,148.9,148.7,148.81,16869.0,143.7408,143.7988,143.6056,143.7119,16869.0
2017-08-16 13:50:00,148.81,148.88,148.73,148.8,14505.0,143.7119,143.7795,143.6346,143.7022,14505.0
2017-08-16 13:55:00,148.83,149.0,148.74,148.87,9733.0,143.7312,143.8954,143.6443,143.7698,9733.0
2017-08-16 14:00:00,148.87,148.96,148.6,148.82,12813.0,143.7698,143.8567,143.5091,143.7215,12813.0
2017-08-16 14:05:00,148.88,149.0,148.81,148.84,12716.0,143.7795,143.8954,143.7119,143.7408,12716.0
2017-08-16 14:10:00,148.84,148.91,148.7,148.8,8500.0,143.7408,143.8085,143.6056,143.7022,8500.0
2017-08-16 14:15:00,148.77,148.96,148.64,148.65,13061.0,143.6732,143.8567,143.5477,143.5574,13061.0
2017-08-16 14:20:00,148.62,148.69,148.41,148.42,19355.0,143.5284,143.596,143.3256,143.3352,19355.0
2017-08-16 14:25:00,148.41,148.82,148.37,148.61,8099.0,143.3256,143.7215,143.287,143.5187,8099.0
2017-08-16 14:30:00,148.66,148.67,148.4,148.61,7762.0,143.567,143.5767,143.3159,143.5187,7762.0
2017-08-16 14:35:00,148.65,148.84,148.65,148.78,9909.0,143.5574,143.7408,143.5574,143.6829,9909.0
2017-08-16 14:40:00,148.72,148.81,148.55,148.81,12854.0,143.625,143.7119,143.4608,143.7119,12854.0
2017-08-16 14:45:00,148.83,148.95,148.7,148.93,11174.0,143.7312,143.8471,143.6056,143.8278,11174.0
2017-08-16 14:50:00,148.93,148.96,148.75,148.96,21852.0,143.8278,143.8567,143.6539,143.8567,21852.0
2017-08-16 14:55:00,148.97,149.24,148.96,149.14,52749.0,143.8664,144.1271,143.8567,144.0306,52749.0
2017-08-16 15:00:00,149.13,149.21,149.04,149.05,31406.0,144.0209,144.0982,143.934,143.9437,31406.0
2017-08-16 15:05:00,149.02,149.04,148.78,148.81,29640.0,143.9147,143.934,143.6829,143.7119,29640.0
2017-08-16 15:10:00,148.81,148.85,148.71,148.77,21034.0,143.7119,143.7505,143.6153,143.6732,21034.0
2017-08-16 15:15:00,148.76,148.86,148.76,148.79,17827.0,143.6636,143.7602,143.6636,143.6926,17827.0
2017-08-16 15:20:00,148.81,149.02,148.8,148.89,24048.0,143.7119,143.9147,143.7022,143.7891,24048.0
2017-08-16 15:25:00,148.91,149.0,148.88,148.97,23540.0,143.8085,143.8954,143.7795,143.8664,23540.0
2017-08-16 15:30:00,148.96,149.16,148.96,148.99,34520.0,143.8567,144.0499,143.8567,143.8857,34520.0
2017-08-16 15:35:00,148.99,149.01,148.59,148.64,56407.0,143.8857,143.905,143.4994,143.5477,56407.0
2017-08-16 15:40:00,148.65,148.85,148.64,148.74,51489.0,143.5574,143.7505,143.5477,143.6443,51489.0
2017-08-16 15:45:00,148.72,148.75,148.58,148.59,49858.0,143.625,143.6539,143.4898,143.4994,49858.0
2017-08-16 15:50:00,148.58,148.62,148.32,148.62,90775.0,143.4898,143.5284,143.2387,143.5284,90775.0
2017-08-16 15:55:00,148.64,148.86,148.55,148.81,102831.0,143.5477,143.7602,143.4608,143.7119,102831.0
2017-08-17 09:30:00,148.55,148.79,147.92,148.48,11096.0,143.4608,143.6926,142.8524,143.3932,11096.0
2017-08-17 09:35:00,148.41,148.65,148.08,148.39,11575.0,143.3256,143.5574,143.0069,143.3063,11575.0
2017-08-17 09:40:00,148.14,148.5,147.93,147.97,11154.0,143.0648,143.4125,142.862,142.9007,11154.0
2017-08-17 09:45:00,148.14,148.57,148.14,148.27,13454.0,143.0648,143.4801,143.0648,143.1904,13454.0
2017-08-17 09:50:00,148.31,148.38,147.95,148.17,9331.0,143.229,143.2966,142.8813,143.0938,9331.0
2017-08-17 09:55:00,148.14,148.15,147.48,147.48,24038.0,143.0648,143.0745,142.4274,142.4274,24038.0
2017-08-17 10:00:00,147.51,147.53,146.95,146.98,63007.0,142.4564,142.4757,141.9156,141.9446,63007.0
2017-08-17 10:05:00,147.0,147.34,146.96,147.26,34114.0,141.9639,142.2922,141.9253,142.215,34114.0
2017-08-17 10:10:00,147.22,147.27,146.6,146.64,10416.0,142.1763,142.2246,141.5776,141.6162,10416.0
2017-08-17 10:15:00,146.58,146.6,145.73,145.96,40706.0,141.5583,141.5776,140.7374,140.9595,40706.0
2017-08-17 10:20:00,145.95,146.44,145.8,146.44,18669.0,140.9499,141.4231,140.805,141.4231,18669.0
2017-08-17 10:25:00,146.42,146.59,146.34,146.42,17085.0,141.4038,141.5679,141.3265,141.4038,17085.0
2017-08-17 10:30:00,146.41,147.02,146.28,147.02,32878.0,141.3941,141.9832,141.2686,141.9832,32878.0
2017-08-17 10:35:00,147.22,147.22,146.57,146.69,14904.0,142.1763,142.1763,141.5486,141.6645,14904.0
2017-08-17 10:40:00,146.68,146.98,146.68,146.91,11890.0,141.6548,141.9446,141.6548,141.877,11890.0
2017-08-17 10:45:00,146.93,147.17,146.9,146.99,8001.0,141.8963,142.1281,141.8673,141.9542,8001.0
2017-08-17 10:50:00,146.97,147.06,146.89,147.05,4411.0,141.9349,142.0218,141.8577,142.0122,4411.0
2017-08-17 10:55:00,147.14,147.3,147.12,147.17,7996.0,142.0991,142.2536,142.0798,142.1281,7996.0
2017-08-17 11:00:00,147.18,147.32,147.16,147.21,8645.0,142.1377,142.2729,142.1184,142.1667,8645.0
2017-08-17 11:05:00,147.24,147.48,147.17,147.26,20266.0,142.1957,142.4274,142.1281,142.215,20266.0
2017-08-17 11:10:00,147.23,147.25,146.95,146.95,5503.0,142.186,142.2053,141.9156,141.9156,5503.0
2017-08-17 11:15:00,147.03,147.1,146.89,146.93,5800.0,141.9929,142.0605,141.8577,141.8963,5800.0
2017-08-17 11:20:00,147.0,147.03,146.89,146.89,3496.0,141.9639,141.9929,141.8577,141.8577,3496.0
2017-08-17 11:25:00,146.9,147.02,146.82,146.9,8626.0,141.8673,141.9832,141.7901,141.8673,8626.0
2017-08-17 11:30:00,146.94,147.03,146.9,146.95,2567.0,141.9059,141.9929,141.8673,141.9156,2567.0
2017-08-17 11:35:00,147.02,147.07,146.92,146.92,3796.0,141.9832,142.0315,141.8866,141.8866,3796.0
2017-08-17 11:40:00,146.99,147.01,146.8,146.92,7614.0,141.9542,141.9735,141.7707,141.8866,7614.0
2017-08-17 11:45:00,146.89,147.01,146.63,146.63,5289.0,141.8577,141.9735,141.6066,141.6066,5289.0
2017-08-17 11:50:00,146.62,146.69,146.34,146.34,6153.0,141.5969,141.6645,141.3265,141.3265,6153.0
2017-08-17 11:55:00,146.31,146.9,146.29,146.79,8917.0,141.2975,141.8673,141.2782,141.7611,8917.0
2017-08-17 12:00:00,146.79,146.99,146.71,146.86,6687.0,141.7611,141.9542,141.6838,141.8287,6687.0
2017-08-17 12:05:00,146.9,146.9,146.57,146.57,4522.0,141.8673,141.8673,141.5486,141.5486,4522.0
2017-08-17 12:10:00,146.5,146.5,146.17,146.25,2575.0,141.481,141.481,141.1623,141.2396,2575.0
2017-08-17 12:15:00,146.18,146.32,146.12,146.2,9001.0,141.172,141.3072,141.114,141.1913,9001.0
2017-08-17 12:20:00,146.2,146.38,146.12,146.34,7700.0,141.1913,141.3651,141.114,141.3265,7700.0
2017-08-17 12:25:00,146.33,146.33,145.94,146.0,11516.0,141.3168,141.3168,140.9402,140.9981,11516.0
2017-08-17 12:30:00,146.02,146.02,145.8,145.86,3060.0,141.0175,141.0175,140.805,140.8629,3060.0
2017-08-17 12:35:00,145.79,146.05,145.75,146.02,7181.0,140.7953,141.0464,140.7567,141.0175,7181.0
2017-08-17 12:40:00,146.02,146.02,145.7,145.73,3526.0,141.0175,141.0175,140.7084,140.7374,3526.0
2017-08-17 12:45:00,145.81,146.0,145.78,145.99,6218.0,140.8147,140.9981,140.7857,140.9885,6218.0
2017-08-17 12:50:00,145.92,145.96,145.62,145.78,6486.0,140.9209,140.9595,140.6312,140.7857,6486.0
2017-08-17 12:55:00,145.85,145.95,145.77,145.94,10314.0,140.8533,140.9499,140.776,140.9402,10314.0
2017-08-17 13:00:00,145.94,146.07,145.55,145.55,56056.0,140.9402,141.0657,140.5636,140.5636,56056.0
2017-08-17 13:05:00,145.58,145.6,145.44,145.6,4499.0,140.5925,140.6118,140.4573,140.6118,4499.0
2017-08-17 13:10:00,145.6,145.6,145.26,145.26,29585.0,140.6118,140.6118,140.2835,140.2835,29585.0
2017-08-17 13:15:00,145.29,145.38,145.17,145.25,6299.0,140.3125,140.3994,140.1966,140.2738,6299.0
2017-08-17 13:20:00,145.22,145.3,145.1,145.24,7365.0,140.2449,140.3221,140.129,140.2642,7365.0
2017-08-17 13:25:00,145.2,145.26,144.9,145.01,12473.0,140.2256,140.2835,139.9358,140.0421,12473.0
2017-08-17 13:30:00,144.97,145.07,144.7,144.91,22957.0,140.0034,140.1,139.7427,139.9455,22957.0
2017-08-17 13:35:00,144.95,145.14,144.91,144.91,10881.0,139.9841,140.1676,139.9455,139.9455,10881.0
2017-08-17 13:40:00,144.94,145.11,144.94,145.11,16585.0,139.9745,140.1386,139.9745,140.1386,16585.0
2017-08-17 13:45:00,145.11,145.19,144.99,144.99,7700.0,140.1386,140.2159,140.0227,140.0227,7700.0
2017-08-17 13:50:00,145.05,145.05,144.87,144.9,10421.0,140.0807,140.0807,139.9069,139.9358,10421.0
2017-08-17 13:55:00,144.89,145.0,144.84,144.97,8141.0,139.9262,140.0324,139.8779,140.0034,8141.0
2017-08-17 14:00:00,144.96,145.05,144.74,144.78,29346.0,139.9938,140.0807,139.7813,139.8199,29346.0
2017-08-17 14:05:00,144.75,144.89,144.74,144.89,9595.0,139.791,139.9262,139.7813,139.9262,9595.0
2017-08-17 14:10:00,144.9,145.05,144.86,145.03,6767.0,139.9358,140.0807,139.8972,140.0614,6767.0
2017-08-17 14:15:00,145.05,145.09,144.61,144.73,10642.0,140.0807,140.1193,139.6558,139.7717,10642.0
2017-08-17 14:20:00,144.67,144.68,144.5,144.63,12463.0,139.7137,139.7234,139.5495,139.6751,12463.0
2017-08-17 14:25:00,144.66,144.82,144.62,144.71,17509.0,139.7041,139.8586,139.6654,139.7523,17509.0
2017-08-17 14:30:00,144.7,144.78,144.58,144.73,10743.0,139.7427,139.8199,139.6268,139.7717,10743.0
2017-08-17 14:35:00,144.76,144.82,144.69,144.69,5292.0,139.8006,139.8586,139.733,139.733,5292.0
2017-08-17 14:40:00,144.7,144.7,144.5,144.51,10864.0,139.7427,139.7427,139.5495,139.5592,10864.0
2017-08-17 14:45:00,144.48,144.71,144.48,144.61,11792.0,139.5302,139.7523,139.5302,139.6558,11792.0
2017-08-17 14:50:00,144.64,144.65,144.47,144.59,16617.0,139.6847,139.6944,139.5206,139.6365,16617.0
2017-08-17 14:55:00,144.56,144.68,144.51,144.68,10461.0,139.6075,139.7234,139.5592,139.7234,10461.0
2017-08-17 15:00:00,144.72,144.72,144.46,144.54,12588.0,139.762,139.762,139.5109,139.5882,12588.0
2017-08-17 15:05:00,144.53,144.63,144.52,144.59,36587.0,139.5785,139.6751,139.5688,139.6365,36587.0
2017-08-17 15:10:00,144.62,144.72,144.6,144.66,21628.0,139.6654,139.762,139.6461,139.7041,21628.0
2017-08-17 15:15:00,144.62,144.67,144.45,144.52,45356.0,139.6654,139.7137,139.5012,139.5688,45356.0
2017-08-17 15:20:00,144.5,144.61,144.46,144.53,29648.0,139.5495,139.6558,139.5109,139.5785,29648.0
2017-08-17 15:25:00,144.57,144.72,144.57,144.66,16825.0,139.6171,139.762,139.6171,139.7041,16825.0
2017-08-17 15:30:00,144.69,144.82,144.58,144.8,44149.0,139.733,139.8586,139.6268,139.8393,44149.0
2017-08-17 15:35:00,144.84,144.98,144.74,144.84,26431.0,139.8779,140.0131,139.7813,139.8779,26431.0
2017-08-17 15:40:00,144.85,144.85,144.58,144.79,32186.0,139.8875,139.8875,139.6268,139.8296,32186.0
2017-08-17 15:45:00,144.74,144.76,144.09,144.09,58282.0,139.7813,139.8006,139.1536,139.1536,58282.0
2017-08-17 15:50:00,144.1,144.4,144.02,144.36,59275.0,139.1632,139.453,139.086,139.4143,59275.0
2017-08-17 15:55:00,144.34,144.35,144.12,144.13,80824.0,139.395,139.4047,139.1826,139.1922,80824.0
2017-08-18 09:30:00,144.14,145.13,143.73,143.73,76926.0,139.2019,140.158,138.8059,138.8059,76926.0
2017-08-18 09:35:00,143.69,144.05,143.12,143.45,17438.0,138.7673,139.115,138.2168,138.5355,17438.0
2017-08-18 09:40:00,143.51,143.76,143.17,143.25,12532.0,138.5935,138.8349,138.2651,138.3424,12532.0
2017-08-18 09:45:00,143.23,143.45,142.72,143.38,18426.0,138.323,138.5355,137.8305,138.4679,18426.0
2017-08-18 09:50:00,143.45,143.7,143.08,143.5,20463.0,138.5355,138.7769,138.1782,138.5838,20463.0
2017-08-18 09:55:00,143.49,143.76,143.15,143.28,11578.0,138.5741,138.8349,138.2458,138.3713,11578.0
2017-08-18 10:00:00,143.37,143.62,143.2,143.51,16168.0,138.4582,138.6997,138.2941,138.5935,16168.0
2017-08-18 10:05:00,143.56,143.98,143.46,143.95,27182.0,138.6417,139.0473,138.5452,139.0184,27182.0
2017-08-18 10:10:00,144.1,144.15,143.87,144.0,12184.0,139.1632,139.2115,138.9411,139.0667,12184.0
2017-08-18 10:15:00,144.12,144.35,144.03,144.03,3750.0,139.1826,139.4047,139.0956,139.0956,3750.0
2017-08-18 10:20:00,144.1,144.53,144.05,144.13,3797.0,139.1632,139.5785,139.115,139.1922,3797.0
2017-08-18 10:25:00,144.12,144.23,143.93,144.02,9665.0,139.1826,139.2888,138.9991,139.086,9665.0
2017-08-18 10:30:00,144.05,144.25,143.94,144.08,17894.0,139.115,139.3081,139.0087,139.1439,17894.0
2017-08-18 10:35:00,144.04,144.39,144.0,144.08,6561.0,139.1053,139.4433,139.0667,139.1439,6561.0
2017-08-18 10:40:00,144.06,144.16,143.9,143.9,4799.0,139.1246,139.2212,138.9701,138.9701,4799.0
2017-08-18 10:45:00,144.03,144.03,143.62,143.62,4684.0,139.0956,139.0956,138.6997,138.6997,4684.0
2017-08-18 10:50:00,143.6,143.83,143.58,143.62,10550.0,138.6804,138.9025,138.6611,138.6997,10550.0
2017-08-18 10:55:00,143.62,143.71,143.51,143.62,18322.0,138.6997,138.7866,138.5935,138.6997,18322.0
2017-08-18 11:00:00,143.66,143.74,143.32,143.37,17014.0,138.7383,138.8156,138.41,138.4582,17014.0
2017-08-18 11:05:00,143.32,143.32,142.96,142.98,6275.0,138.41,138.41,138.0623,138.0816,6275.0
2017-08-18 11:10:00,143.08,143.31,143.08,143.16,10437.0,138.1782,138.4003,138.1782,138.2554,10437.0
2017-08-18 11:15:00,143.19,143.63,143.04,143.58,16053.0,138.2844,138.7093,138.1396,138.6611,16053.0
2017-08-18 11:20:00,143.53,143.8,143.43,143.78,13809.0,138.6128,138.8735,138.5162,138.8542,13809.0
2017-08-18 11:25:00,143.86,144.54,143.82,144.51,15100.0,138.9315,139.5882,138.8928,139.5592,15100.0
2017-08-18 11:30:00,144.52,144.72,144.26,144.61,70599.0,139.5688,139.762,139.3178,139.6558,70599.0
2017-08-18 11:35:00,144.67,144.67,144.26,144.3,10766.0,139.7137,139.7137,139.3178,139.3564,10766.0
2017-08-18 11:40:00,144.38,144.69,144.17,144.64,25422.0,139.4336,139.733,139.2308,139.6847,25422.0
2017-08-18 11:45:00,144.66,144.83,144.51,144.83,7763.0,139.7041,139.8682,139.5592,139.8682,7763.0
2017-08-18 11:50:00,144.86,144.92,144.7,144.75,6652.0,139.8972,139.9551,139.7427,139.791,6652.0
2017-08-18 11:55:00,144.78,144.83,144.59,144.59,17441.0,139.8199,139.8682,139.6365,139.6365,17441.0
2017-08-18 12:00:00,144.66,144.66,144.5,144.5,14815.0,139.7041,139.7041,139.5495,139.5495,14815.0
2017-08-18 12:05:00,144.41,144.57,144.41,144.55,2150.0,139.4626,139.6171,139.4626,139.5978,2150.0
2017-08-18 12:10:00,144.5,144.58,144.36,144.36,2920.0,139.5495,139.6268,139.4143,139.4143,2920.0
2017-08-18 12:15:00,144.37,144.49,144.32,144.32,4000.0,139.424,139.5399,139.3757,139.3757,4000.0
2017-08-18 12:20:00,144.3,144.3,144.11,144.13,3520.0,139.3564,139.3564,139.1729,139.1922,3520.0
2017-08-18 12:25:00,144.17,144.34,144.1,144.14,9099.0,139.2308,139.395,139.1632,139.2019,9099.0
2017-08-18 12:30:00,144.1,144.31,144.08,144.23,12794.0,139.1632,139.366,139.1439,139.2888,12794.0
2017-08-18 12:35:00,144.24,144.24,144.03,144.22,5700.0,139.2984,139.2984,139.0956,139.2791,5700.0
2017-08-18 12:40:00,144.21,144.36,144.16,144.19,9807.0,139.2695,139.4143,139.2212,139.2502,9807.0
2017-08-18 12:45:00,144.14,144.33,144.04,144.33,7290.0,139.2019,139.3854,139.1053,139.3854,7290.0
2017-08-18 12:50:00,144.34,144.35,144.13,144.22,6900.0,139.395,139.4047,139.1922,139.2791,6900.0
2017-08-18 12:55:00,144.24,144.28,144.17,144.25,4208.0,139.2984,139.3371,139.2308,139.3081,4208.0
2017-08-18 13:00:00,144.22,144.28,144.06,144.07,15787.0,139.2791,139.3371,139.1246,139.1343,15787.0
2017-08-18 13:05:00,144.12,144.16,144.04,144.04,5263.0,139.1826,139.2212,139.1053,139.1053,5263.0
2017-08-18 13:10:00,144.06,144.1,143.95,144.0,2177.0,139.1246,139.1632,139.0184,139.0667,2177.0
2017-08-18 13:15:00,143.97,144.03,143.87,143.94,6292.0,139.0377,139.0956,138.9411,139.0087,6292.0
2017-08-18 13:20:00,144.03,144.03,143.86,143.9,6964.0,139.0956,139.0956,138.9315,138.9701,6964.0
2017-08-18 13:25:00,143.84,144.02,143.81,143.93,6600.0,138.9121,139.086,138.8832,138.9991,6600.0
2017-08-18 13:30:00,143.97,144.01,143.89,143.92,4600.0,139.0377,139.0763,138.9604,138.9894,4600.0
2017-08-18 13:35:00,143.9,143.91,143.74,143.74,2900.0,138.9701,138.9797,138.8156,138.8156,2900.0
2017-08-18 13:40:00,143.77,143.77,143.45,143.54,11825.0,138.8445,138.8445,138.5355,138.6224,11825.0
2017-08-18 13:45:00,143.48,143.67,143.47,143.66,9400.0,138.5645,138.748,138.5548,138.7383,9400.0
2017-08-18 13:50:00,143.7,143.85,143.7,143.79,5200.0,138.7769,138.9218,138.7769,138.8639,5200.0
2017-08-18 13:55:00,143.81,143.87,143.6,143.6,8267.0,138.8832,138.9411,138.6804,138.6804,8267.0
2017-08-18 14:00:00,143.56,143.8,143.56,143.8,4099.0,138.6417,138.8735,138.6417,138.8735,4099.0
2017-08-18 14:05:00,143.82,143.83,143.68,143.74,6143.0,138.8928,138.9025,138.7576,138.8156,6143.0
2017-08-18 14:10:00,143.78,143.84,143.73,143.77,3025.0,138.8542,138.9121,138.8059,138.8445,3025.0
2017-08-18 14:15:00,143.82,143.82,143.52,143.61,10163.0,138.8928,138.8928,138.6031,138.69,10163.0
2017-08-18 14:20:00,143.61,143.67,143.6,143.62,3600.0,138.69,138.748,138.6804,138.6997,3600.0
2017-08-18 14:25:00,143.59,143.74,143.57,143.63,10469.0,138.6707,138.8156,138.6514,138.7093,10469.0
2017-08-18 14:30:00,143.63,143.63,143.45,143.47,19650.0,138.7093,138.7093,138.5355,138.5548,19650.0
2017-08-18 14:35:00,143.5,143.81,143.49,143.74,22103.0,138.5838,138.8832,138.5741,138.8156,22103.0
2017-08-18 14:40:00,143.74,143.89,143.72,143.73,8926.0,138.8156,138.9604,138.7963,138.8059,8926.0
2017-08-18 14:45:00,143.74,143.77,143.43,143.59,10658.0,138.8156,138.8445,138.5162,138.6707,10658.0
2017-08-18 14:50:00,143.58,143.65,143.53,143.63,11042.0,138.6611,138.7287,138.6128,138.7093,11042.0
2017-08-18 14:55:00,143.66,143.68,143.55,143.59,10733.0,138.7383,138.7576,138.6321,138.6707,10733.0
2017-08-18 15:00:00,143.6,143.73,143.57,143.73,11330.0,138.6804,138.8059,138.6514,138.8059,11330.0
2017-08-18 15:05:00,143.7,143.81,143.65,143.75,6800.0,138.7769,138.8832,138.7287,138.8252,6800.0
2017-08-18 15:10:00,143.75,143.79,143.68,143.72,4150.0,138.8252,138.8639,138.7576,138.7963,4150.0
2017-08-18 15:15:00,143.73,143.8,143.7,143.75,18800.0,138.8059,138.8735,138.7769,138.8252,18800.0
2017-08-18 15:20:00,143.81,143.84,143.65,143.8,17288.0,138.8832,138.9121,138.7287,138.8735,17288.0
2017-08-18 15:25:00,143.8,143.98,143.77,143.96,10254.0,138.8735,139.0473,138.8445,139.028,10254.0
2017-08-18 15:30:00,143.96,143.96,143.8,143.81,54350.0,139.028,139.028,138.8735,138.8832,54350.0
2017-08-18 15:35:00,143.81,143.9,143.71,143.79,16086.0,138.8832,138.9701,138.7866,138.8639,16086.0
2017-08-18 15:40:00,143.76,143.84,143.75,143.8,11172.0,138.8349,138.9121,138.8252,138.8735,11172.0
2017-08-18 15:45:00,143.88,143.96,143.84,143.85,15878.0,138.9508,139.028,138.9121,138.9218,15878.0
2017-08-18 15:50:00,143.82,143.99,143.82,143.99,52575.0,138.8928,139.057,138.8928,139.057,52575.0
2017-08-18 15:55:00,143.97,143.98,143.64,143.66,96401.0,139.0377,139.0473,138.719,138.7383,96401.0
2017-08-21 09:30:00,143.86,143.92,143.26,143.74,13662.0,138.9315,138.9894,138.352,138.8156,13662.0
2017-08-21 09:35:00,143.84,144.33,143.67,144.33,5100.0,138.9121,139.3854,138.748,139.3854,5100.0
2017-08-21 09:40:00,144.51,144.71,144.33,144.53,6820.0,139.5592,139.7523,139.3854,139.5785,6820.0
2017-08-21 09:45:00,144.62,144.83,144.47,144.79,7366.0,139.6654,139.8682,139.5206,139.8296,7366.0
2017-08-21 09:50:00,144.75,144.82,144.55,144.55,7108.0,139.791,139.8586,139.5978,139.5978,7108.0
2017-08-21 09:55:00,144.55,144.55,144.15,144.32,19808.0,139.5978,139.5978,139.2115,139.3757,19808.0
2017-08-21 10:00:00,144.25,144.54,143.92,144.14,15816.0,139.3081,139.5882,138.9894,139.2019,15816.0
2017-08-21 10:05:00,144.14,144.21,143.95,144.17,4459.0,139.2019,139.2695,139.0184,139.2308,4459.0
2017-08-21 10:10:00,144.21,144.21,143.77,143.8,4800.0,139.2695,139.2695,138.8445,138.8735,4800.0
2017-08-21 10:15:00,143.87,144.02,143.67,143.92,7100.0,138.9411,139.086,138.748,138.9894,7100.0
2017-08-21 10:20:00,143.86,143.93,143.46,143.66,9826.0,138.9315,138.9991,138.5452,138.7383,9826.0
2017-08-21 10:25:00,143.75,144.0,143.75,143.97,4460.0,138.8252,139.0667,138.8252,139.0377,4460.0
2017-08-21 10:30:00,143.94,144.15,143.84,144.03,17768.0,139.0087,139.2115,138.9121,139.0956,17768.0
2017-08-21 10:35:00,144.08,144.3,143.91,144.01,8482.0,139.1439,139.3564,138.9797,139.0763,8482.0
2017-08-21 10:40:00,144.1,144.58,144.05,144.58,11426.0,139.1632,139.6268,139.115,139.6268,11426.0
2017-08-21 10:45:00,144.5,144.55,144.08,144.09,6900.0,139.5495,139.5978,139.1439,139.1536,6900.0
2017-08-21 10:50:00,144.18,144.42,144.18,144.27,7939.0,139.2405,139.4723,139.2405,139.3274,7939.0
2017-08-21 10:55:00,144.28,144.49,144.12,144.43,7600.0,139.3371,139.5399,139.1826,139.4819,7600.0
2017-08-21 11:00:00,144.44,144.51,144.19,144.4,17554.0,139.4916,139.5592,139.2502,139.453,17554.0
2017-08-21 11:05:00,144.46,144.74,144.31,144.72,20704.0,139.5109,139.7813,139.366,139.762,20704.0
2017-08-21 11:10:00,144.78,144.91,144.73,144.9,6572.0,139.8199,139.9455,139.7717,139.9358,6572.0
2017-08-21 11:15:00,144.82,144.85,144.68,144.83,4649.0,139.8586,139.8875,139.7234,139.8682,4649.0
2017-08-21 11:20:00,144.83,144.93,144.81,144.89,4906.0,139.8682,139.9648,139.8489,139.9262,4906.0
2017-08-21 11:25:00,144.89,144.98,144.8,144.88,5130.0,139.9262,140.0131,139.8393,139.9165,5130.0
2017-08-21 11:30:00,144.88,145.14,144.88,145.02,12826.0,139.9165,140.1676,139.9165,140.0517,12826.0
2017-08-21 11:35:00,145.03,145.06,144.84,144.95,6109.0,140.0614,140.0903,139.8779,139.9841,6109.0
2017-08-21 11:40:00,144.95,144.99,144.77,144.8,8815.0,139.9841,140.0227,139.8103,139.8393,8815.0
2017-08-21 11:45:00,144.77,144.92,144.74,144.85,3079.0,139.8103,139.9551,139.7813,139.8875,3079.0
2017-08-21 11:50:00,144.81,144.93,144.69,144.93,41312.0,139.8489,139.9648,139.733,139.9648,41312.0
2017-08-21 11:55:00,144.93,145.0,144.8,144.8,11297.0,139.9648,140.0324,139.8393,139.8393,11297.0
2017-08-21 12:00:00,144.81,144.82,144.6,144.68,7922.0,139.8489,139.8586,139.6461,139.7234,7922.0
2017-08-21 12:05:00,144.63,144.63,144.37,144.45,6200.0,139.6751,139.6751,139.424,139.5012,6200.0
2017-08-21 12:10:00,144.47,144.54,144.42,144.46,1700.0,139.5206,139.5882,139.4723,139.5109,1700.0
2017-08-21 12:15:00,144.5,144.55,144.44,144.44,2248.0,139.5495,139.5978,139.4916,139.4916,2248.0
2017-08-21 12:20:00,144.49,144.78,144.47,144.78,6729.0,139.5399,139.8199,139.5206,139.8199,6729.0
2017-08-21 12:25:00,144.74,144.88,144.67,144.72,10644.0,139.7813,139.9165,139.7137,139.762,10644.0
2017-08-21 12:30:00,144.67,144.86,144.62,144.74,5044.0,139.7137,139.8972,139.6654,139.7813,5044.0
2017-08-21 12:35:00,144.74,144.74,144.61,144.7,2465.0,139.7813,139.7813,139.6558,139.7427,2465.0
2017-08-21 12:40:00,144.73,144.74,144.61,144.66,2700.0,139.7717,139.7813,139.6558,139.7041,2700.0
2017-08-21 12:45:00,144.64,144.65,144.53,144.53,2500.0,139.6847,139.6944,139.5785,139.5785,2500.0
2017-08-21 12:50:00,144.69,144.7,144.58,144.62,1750.0,139.733,139.7427,139.6268,139.6654,1750.0
2017-08-21 12:55:00,144.62,144.91,144.58,144.79,5006.0,139.6654,139.9455,139.6268,139.8296,5006.0
2017-08-21 13:00:00,144.86,144.86,144.59,144.68,3800.0,139.8972,139.8972,139.6365,139.7234,3800.0
2017-08-21 13:05:00,144.74,144.74,144.64,144.69,1000.0,139.7813,139.7813,139.6847,139.733,1000.0
2017-08-21 13:10:00,144.67,144.72,144.61,144.61,1100.0,139.7137,139.762,139.6558,139.6558,1100.0
2017-08-21 13:15:00,144.55,144.58,144.48,144.53,9926.0,139.5978,139.6268,139.5302,139.5785,9926.0
2017-08-21 13:20:00,144.53,144.62,144.53,144.59,1822.0,139.5785,139.6654,139.5785,139.6365,1822.0
2017-08-21 13:25:00,144.53,144.53,144.32,144.32,2216.0,139.5785,139.5785,139.3757,139.3757,2216.0
2017-08-21 13:30:00,144.34,144.41,144.33,144.38,1200.0,139.395,139.4626,139.3854,139.4336,1200.0
2017-08-21 13:35:00,144.36,144.36,144.01,144.18,12778.0,139.4143,139.4143,139.0763,139.2405,12778.0
2017-08-21 13:40:00,144.22,144.35,144.22,144.31,1900.0,139.2791,139.4047,139.2791,139.366,1900.0
2017-08-21 13:45:00,144.32,144.38,144.29,144.35,2300.0,139.3757,139.4336,139.3467,139.4047,2300.0
2017-08-21 13:50:00,144.32,144.37,144.21,144.35,2311.0,139.3757,139.424,139.2695,139.4047,2311.0
2017-08-21 13:55:00,144.28,144.33,144.18,144.3,46781.0,139.3371,139.3854,139.2405,139.3564,46781.0
2017-08-21 14:00:00,144.3,144.46,144.3,144.36,4974.0,139.3564,139.5109,139.3564,139.4143,4974.0
2017-08-21 14:05:00,144.36,144.43,144.35,144.38,7101.0,139.4143,139.4819,139.4047,139.4336,7101.0
2017-08-21 14:10:00,144.38,144.45,144.35,144.42,3798.0,139.4336,139.5012,139.4047,139.4723,3798.0
2017-08-21 14:15:00,144.4,144.45,144.27,144.27,4097.0,139.453,139.5012,139.3274,139.3274,4097.0
2017-08-21 14:20:00,144.31,144.35,144.26,144.35,3787.0,139.366,139.4047,139.3178,139.4047,3787.0
2017-08-21 14:25:00,144.34,144.4,144.3,144.34,3900.0,139.395,139.453,139.3564,139.395,3900.0
2017-08-21 14:30:00,144.31,144.38,144.24,144.28,4800.0,139.366,139.4336,139.2984,139.3371,4800.0
2017-08-21 14:35:00,144.31,144.34,144.2,144.2,3200.0,139.366,139.395,139.2598,139.2598,3200.0
2017-08-21 14:40:00,144.21,144.3,144.11,144.27,6100.0,139.2695,139.3564,139.1729,139.3274,6100.0
2017-08-21 14:45:00,144.32,144.38,144.28,144.38,2800.0,139.3757,139.4336,139.3371,139.4336,2800.0
2017-08-21 14:50:00,144.39,144.49,144.39,144.43,1400.0,139.4433,139.5399,139.4433,139.4819,1400.0
2017-08-21 14:55:00,144.44,144.47,144.36,144.41,8260.0,139.4916,139.5206,139.4143,139.4626,8260.0
2017-08-21 15:00:00,144.38,144.49,144.35,144.49,4729.0,139.4336,139.5399,139.4047,139.5399,4729.0
2017-08-21 15:05:00,144.46,144.53,144.42,144.48,8958.0,139.5109,139.5785,139.4723,139.5302,8958.0
2017-08-21 15:10:00,144.49,144.51,144.27,144.27,3843.0,139.5399,139.5592,139.3274,139.3274,3843.0
2017-08-21 15:15:00,144.37,144.48,144.37,144.48,5000.0,139.424,139.5302,139.424,139.5302,5000.0
2017-08-21 15:20:00,144.46,144.73,144.46,144.71,5969.0,139.5109,139.7717,139.5109,139.7523,5969.0
2017-08-21 15:25:00,144.74,144.9,144.7,144.9,7000.0,139.7813,139.9358,139.7427,139.9358,7000.0
2017-08-21 15:30:00,144.88,145.32,144.88,145.09,21061.0,139.9165,140.3414,139.9165,140.1193,21061.0
2017-08-21 15:35:00,145.09,145.18,145.0,145.16,13769.0,140.1193,140.2062,140.0324,140.1869,13769.0
2017-08-21 15:40:00,145.16,145.2,145.07,145.19,23312.0,140.1869,140.2256,140.1,140.2159,23312.0
2017-08-21 15:45:00,145.21,145.29,145.2,145.23,19817.0,140.2352,140.3125,140.2256,140.2545,19817.0
2017-08-21 15:50:00,145.25,145.26,145.17,145.23,33303.0,140.2738,140.2835,140.1966,140.2545,33303.0
2017-08-21 15:55:00,145.22,145.25,145.01,145.04,42939.0,140.2449,140.2738,140.0421,140.071,42939.0
2017-08-22 09:30:00,145.32,146.11,145.32,145.87,9995.0,140.6267,141.3912,140.6267,141.1589,9995.0
2017-08-22 09:35:00,146.06,146.42,145.92,146.42,7266.0,141.3428,141.6911,141.2073,141.6911,7266.0
2017-08-22 09:40:00,146.34,146.46,145.88,145.96,8630.0,141.6137,141.7299,141.1686,141.246,8630.0
2017-08-22 09:45:00,145.94,146.0,145.85,145.9,15364.0,141.2266,141.2847,141.1396,141.1879,15364.0
2017-08-22 09:50:00,145.95,146.02,145.75,146.02,4416.0,141.2363,141.3041,141.0428,141.3041,4416.0
2017-08-22 09:55:00,146.03,146.03,145.74,145.74,3615.0,141.3137,141.3137,141.0331,141.0331,3615.0
2017-08-22 10:00:00,145.75,145.83,145.65,145.66,8822.0,141.0428,141.1202,140.946,140.9557,8822.0
2017-08-22 10:05:00,145.66,145.67,145.52,145.53,3798.0,140.9557,140.9654,140.8202,140.8299,3798.0
2017-08-22 10:10:00,145.5,145.8,145.48,145.72,6370.0,140.8009,141.0912,140.7815,141.0138,6370.0
2017-08-22 10:15:00,145.74,145.78,145.59,145.69,8906.0,141.0331,141.0718,140.8879,140.9847,8906.0
2017-08-22 10:20:00,145.69,145.83,145.69,145.83,5420.0,140.9847,141.1202,140.9847,141.1202,5420.0
2017-08-22 10:25:00,145.85,145.99,145.7,145.99,9042.0,141.1396,141.275,140.9944,141.275,9042.0
2017-08-22 10:30:00,145.96,146.01,145.79,145.8,5921.0,141.246,141.2944,141.0815,141.0912,5921.0
2017-08-22 10:35:00,145.72,146.0,145.72,145.85,10804.0,141.0138,141.2847,141.0138,141.1396,10804.0
2017-08-22 10:40:00,145.85,146.0,145.78,145.8,12037.0,141.1396,141.2847,141.0718,141.0912,12037.0
2017-08-22 10:45:00,145.77,145.88,145.62,145.81,13747.0,141.0621,141.1686,140.917,141.1008,13747.0
2017-08-22 10:50:00,145.94,146.03,145.94,146.03,8112.0,141.2266,141.3137,141.2266,141.3137,8112.0
2017-08-22 10:55:00,146.03,146.15,145.92,146.14,5556.0,141.3137,141.4299,141.2073,141.4202,5556.0
2017-08-22 11:00:00,146.15,146.41,146.15,146.39,6055.0,141.4299,141.6815,141.4299,141.6621,6055.0
2017-08-22 11:05:00,146.39,146.45,146.34,146.38,6964.0,141.6621,141.7202,141.6137,141.6524,6964.0
2017-08-22 11:10:00,146.37,146.43,146.33,146.41,3717.0,141.6428,141.7008,141.604,141.6815,3717.0
2017-08-22 11:15:00,146.35,146.4,146.35,146.4,1792.0,141.6234,141.6718,141.6234,141.6718,1792.0
2017-08-22 11:20:00,146.38,146.62,146.38,146.54,5649.0,141.6524,141.8847,141.6524,141.8073,5649.0
2017-08-22 11:25:00,146.56,146.56,146.24,146.39,14131.0,141.8266,141.8266,141.517,141.6621,14131.0
2017-08-22 11:30:00,146.4,146.57,146.22,146.32,19675.0,141.6718,141.8363,141.4976,141.5944,19675.0
2017-08-22 11:35:00,146.31,146.88,146.31,146.84,20835.0,141.5847,142.1363,141.5847,142.0976,20835.0
2017-08-22 11:40:00,146.85,146.9,146.69,146.75,9426.0,142.1073,142.1556,141.9524,142.0105,9426.0
2017-08-22 11:45:00,146.69,146.71,146.47,146.6,13479.0,141.9524,141.9718,141.7395,141.8653,13479.0
2017-08-22 11:50:00,146.67,146.67,146.6,146.63,1200.0,141.9331,141.9331,141.8653,141.8944,1200.0
2017-08-22 11:55:00,146.63,146.79,146.63,146.75,2600.0,141.8944,142.0492,141.8944,142.0105,2600.0
2017-08-22 12:00:00,146.71,147.12,146.63,147.08,11980.0,141.9718,142.3685,141.8944,142.3298,11980.0
2017-08-22 12:05:00,147.03,147.1,146.96,146.97,11536.0,142.2814,142.3492,142.2137,142.2234,11536.0
2017-08-22 12:10:00,147.02,147.22,147.02,147.15,9297.0,142.2718,142.4653,142.2718,142.3976,9297.0
2017-08-22 12:15:00,147.12,147.18,147.1,147.16,1600.0,142.3685,142.4266,142.3492,142.4072,1600.0
2017-08-22 12:20:00,147.1,147.13,147.01,147.01,2800.0,142.3492,142.3782,142.2621,142.2621,2800.0
2017-08-22 12:25:00,147.02,147.16,147.02,147.13,2289.0,142.2718,142.4072,142.2718,142.3782,2289.0
2017-08-22 12:30:00,147.1,147.16,147.08,147.15,2100.0,142.3492,142.4072,142.3298,142.3976,2100.0
2017-08-22 12:35:00,147.1,147.14,147.04,147.09,3433.0,142.3492,142.3879,142.2911,142.3395,3433.0
2017-08-22 12:40:00,147.1,147.31,147.1,147.3,9794.0,142.3492,142.5524,142.3492,142.5427,9794.0
2017-08-22 12:45:00,147.28,147.3,147.21,147.26,6530.0,142.5234,142.5427,142.4556,142.504,6530.0
2017-08-22 12:50:00,147.29,147.34,147.22,147.25,9804.0,142.533,142.5814,142.4653,142.4943,9804.0
2017-08-22 12:55:00,147.26,147.36,147.25,147.35,1500.0,142.504,142.6008,142.4943,142.5911,1500.0
2017-08-22 13:00:00,147.38,147.43,147.31,147.41,4900.0,142.6201,142.6685,142.5524,142.6492,4900.0
2017-08-22 13:05:00,147.41,147.45,147.3,147.45,9531.0,142.6492,142.6879,142.5427,142.6879,9531.0
2017-08-22 13:10:00,147.45,147.55,147.4,147.53,8200.0,142.6879,142.7846,142.6395,142.7653,8200.0
2017-08-22 13:15:00,147.51,147.53,147.42,147.44,6800.0,142.7459,142.7653,142.6588,142.6782,6800.0
2017-08-22 13:20:00,147.43,147.47,147.32,147.37,4300.0,142.6685,142.7072,142.5621,142.6105,4300.0
2017-08-22 13:25:00,147.42,147.42,147.31,147.37,3900.0,142.6588,142.6588,142.5524,142.6105,3900.0
2017-08-22 13:30:00,147.34,147.42,147.34,147.42,3539.0,142.5814,142.6588,142.5814,142.6588,3539.0
2017-08-22 13:35:00,147.38,147.41,147.21,147.28,10792.0,142.6201,142.6492,142.4556,142.5234,10792.0
2017-08-22 13:40:00,147.26,147.41,147.22,147.39,7365.0,142.504,142.6492,142.4653,142.6298,7365.0
2017-08-22 13:45:00,147.39,147.59,147.36,147.57,7425.0,142.6298,142.8234,142.6008,142.804,7425.0
2017-08-22 13:50:00,147.55,147.57,147.45,147.56,15708.0,142.7846,142.804,142.6879,142.7943,15708.0
2017-08-22 13:55:00,147.49,147.54,147.36,147.39,4408.0,142.7266,142.775,142.6008,142.6298,4408.0
2017-08-22 14:00:00,147.46,147.47,147.36,147.44,5210.0,142.6976,142.7072,142.6008,142.6782,5210.0
2017-08-22 14:05:00,147.44,147.51,147.37,147.41,4146.0,142.6782,142.7459,142.6105,142.6492,4146.0
2017-08-22 14:10:00,147.44,147.54,147.39,147.54,6662.0,142.6782,142.775,142.6298,142.775,6662.0
2017-08-22 14:15:00,147.53,147.66,147.47,147.55,35897.0,142.7653,142.8911,142.7072,142.7846,35897.0
2017-08-22 14:20:00,147.53,147.63,147.47,147.57,10300.0,142.7653,142.8621,142.7072,142.804,10300.0
2017-08-22 14:25:00,147.56,147.65,147.5,147.55,9202.0,142.7943,142.8814,142.7363,142.7846,9202.0
2017-08-22 14:30:00,147.61,147.7,147.56,147.65,3100.0,142.8427,142.9298,142.7943,142.8814,3100.0
2017-08-22 14:35:00,147.62,147.64,147.59,147.6,3400.0,142.8524,142.8717,142.8234,142.833,3400.0
2017-08-22 14:40:00,147.6,147.74,147.56,147.72,7867.0,142.833,142.9685,142.7943,142.9492,7867.0
2017-08-22 14:45:00,147.71,147.78,147.61,147.67,4502.0,142.9395,143.0072,142.8427,142.9008,4502.0
2017-08-22 14:50:00,147.7,147.72,147.6,147.63,6351.0,142.9298,142.9492,142.833,142.8621,6351.0
2017-08-22 14:55:00,147.64,147.7,147.57,147.7,4400.0,142.8717,142.9298,142.804,142.9298,4400.0
2017-08-22 15:00:00,147.66,147.69,147.55,147.6,8400.0,142.8911,142.9201,142.7846,142.833,8400.0
2017-08-22 15:05:00,147.6,147.65,147.58,147.65,3770.0,142.833,142.8814,142.8137,142.8814,3770.0
2017-08-22 15:10:00,147.69,147.74,147.62,147.72,5378.0,142.9201,142.9685,142.8524,142.9492,5378.0
2017-08-22 15:15:00,147.7,147.87,147.69,147.8,12722.0,142.9298,143.0943,142.9201,143.0266,12722.0
2017-08-22 15:20:00,147.81,147.85,147.72,147.74,7262.0,143.0363,143.075,142.9492,142.9685,7262.0
2017-08-22 15:25:00,147.71,147.77,147.68,147.71,6341.0,142.9395,142.9975,142.9104,142.9395,6341.0
2017-08-22 15:30:00,147.7,147.85,147.68,147.81,13734.0,142.9298,143.075,142.9104,143.0363,13734.0
2017-08-22 15:35:00,147.81,147.87,147.79,147.83,20872.0,143.0363,143.0943,143.0169,143.0556,20872.0
2017-08-22 15:40:00,147.82,148.07,147.8,147.98,29769.0,143.0459,143.2879,143.0266,143.2008,29769.0
2017-08-22 15:45:00,147.95,148.02,147.88,147.92,19213.0,143.1717,143.2395,143.104,143.1427,19213.0
2017-08-22 15:50:00,147.93,147.94,147.78,147.84,23656.0,143.1524,143.1621,143.0072,143.0653,23656.0
2017-08-22 15:55:00,147.83,147.86,147.6,147.61,49948.0,143.0556,143.0846,142.833,142.8427,49948.0
2017-08-23 09:30:00,147.0,147.48,146.55,147.02,23476.0,142.2524,142.7169,141.8169,142.2718,23476.0
2017-08-23 09:35:00,147.21,147.45,146.88,147.34,43351.0,142.4556,142.6879,142.1363,142.5814,43351.0
2017-08-23 09:40:00,147.34,147.48,147.04,147.32,4978.0,142.5814,142.7169,142.2911,142.5621,4978.0
2017-08-23 09:45:00,147.27,147.35,147.07,147.07,9124.0,142.5137,142.5911,142.3202,142.3202,9124.0
2017-08-23 09:50:00,147.05,147.26,146.91,146.91,17080.0,142.3008,142.504,142.1653,142.1653,17080.0
2017-08-23 09:55:00,146.97,147.07,146.82,146.82,5098.0,142.2234,142.3202,142.0782,142.0782,5098.0
2017-08-23 10:00:00,146.76,146.98,146.66,146.85,27379.0,142.0202,142.2331,141.9234,142.1073,27379.0
2017-08-23 10:05:00,146.78,147.21,146.77,146.89,31273.0,142.0395,142.4556,142.0298,142.146,31273.0
2017-08-23 10:10:00,146.92,147.54,146.92,147.54,13056.0,142.175,142.775,142.175,142.775,13056.0
2017-08-23 10:15:00,147.48,147.58,147.2,147.34,17653.0,142.7169,142.8137,142.446,142.5814,17653.0
2017-08-23 10:20:00,147.31,147.53,147.24,147.42,8988.0,142.5524,142.7653,142.4847,142.6588,8988.0
2017-08-23 10:25:00,147.44,147.54,147.39,147.44,4160.0,142.6782,142.775,142.6298,142.6782,4160.0
2017-08-23 10:30:00,147.44,147.51,147.19,147.45,9995.0,142.6782,142.7459,142.4363,142.6879,9995.0
2017-08-23 10:35:00,147.41,147.54,147.35,147.52,9600.0,142.6492,142.775,142.5911,142.7556,9600.0
2017-08-23 10:40:00,147.56,147.69,147.48,147.56,10550.0,142.7943,142.9201,142.7169,142.7943,10550.0
2017-08-23 10:45:00,147.58,147.8,147.57,147.75,3600.0,142.8137,143.0266,142.804,142.9782,3600.0
2017-08-23 10:50:00,147.74,147.77,147.5,147.58,8639.0,142.9685,142.9975,142.7363,142.8137,8639.0
2017-08-23 10:55:00,147.61,147.64,147.37,147.63,24251.0,142.8427,142.8717,142.6105,142.8621,24251.0
2017-08-23 11:00:00,147.67,147.72,147.5,147.59,14061.0,142.9008,142.9492,142.7363,142.8234,14061.0
2017-08-23 11:05:00,147.59,147.7,147.51,147.59,10885.0,142.8234,142.9298,142.7459,142.8234,10885.0
2017-08-23 11:10:00,147.58,147.67,147.29,147.38,8848.0,142.8137,142.9008,142.533,142.6201,8848.0
2017-08-23 11:15:00,147.31,147.48,147.27,147.48,12691.0,142.5524,142.7169,142.5137,142.7169,12691.0
2017-08-23 11:20:00,147.5,147.72,147.45,147.64,8800.0,142.7363,142.9492,142.6879,142.8717,8800.0
2017-08-23 11:25:00,147.67,147.8,147.64,147.8,10013.0,142.9008,143.0266,142.8717,143.0266,10013.0
2017-08-23 11:30:00,147.82,148.11,147.77,148.01,14288.0,143.0459,143.3266,142.9975,143.2298,14288.0
2017-08-23 11:35:00,148.05,148.32,147.99,148.21,28986.0,143.2685,143.5298,143.2104,143.4233,28986.0
2017-08-23 11:40:00,148.2,148.2,147.67,147.76,33945.0,143.4137,143.4137,142.9008,142.9879,33945.0
2017-08-23 11:45:00,147.75,147.82,147.56,147.81,5724.0,142.9782,143.0459,142.7943,143.0363,5724.0
2017-08-23 11:50:00,147.81,147.83,147.61,147.72,6676.0,143.0363,143.0556,142.8427,142.9492,6676.0
2017-08-23 11:55:00,147.64,147.71,147.6,147.61,5300.0,142.8717,142.9395,142.833,142.8427,5300.0
2017-08-23 12:00:00,147.65,147.75,147.6,147.74,5611.0,142.8814,142.9782,142.833,142.9685,5611.0
2017-08-23 12:05:00,147.83,147.85,147.6,147.6,4866.0,143.0556,143.075,142.833,142.833,4866.0
2017-08-23 12:10:00,147.62,147.71,147.54,147.61,7632.0,142.8524,142.9395,142.775,142.8427,7632.0
2017-08-23 12:15:00,147.62,147.71,147.61,147.7,6281.0,142.8524,142.9395,142.8427,142.9298,6281.0
2017-08-23 12:20:00,147.72,147.76,147.69,147.75,4700.0,142.9492,142.9879,142.9201,142.9782,4700.0
2017-08-23 12:25:00,147.77,147.77,147.54,147.67,5643.0,142.9975,142.9975,142.775,142.9008,5643.0
2017-08-23 12:30:00,147.7,147.7,147.59,147.67,4489.0,142.9298,142.9298,142.8234,142.9008,4489.0
2017-08-23 12:35:00,147.67,147.71,147.62,147.68,5804.0,142.9008,142.9395,142.8524,142.9104,5804.0
2017-08-23 12:40:00,147.65,147.79,147.62,147.64,4700.0,142.8814,143.0169,142.8524,142.8717,4700.0
2017-08-23 12:45:00,147.63,147.64,147.48,147.53,5400.0,142.8621,142.8717,142.7169,142.7653,5400.0
2017-08-23 12:50:00,147.64,147.71,147.59,147.71,4185.0,142.8717,142.9395,142.8234,142.9395,4185.0
2017-08-23 12:55:00,147.74,147.92,147.72,147.92,4878.0,142.9685,143.1427,142.9492,143.1427,4878.0
2017-08-23 13:00:00,147.92,147.95,147.82,147.91,11065.0,143.1427,143.1717,143.0459,143.133,11065.0
2017-08-23 13:05:00,147.92,148.03,147.88,147.99,8464.0,143.1427,143.2491,143.104,143.2104,8464.0
2017-08-23 13:10:00,147.96,148.02,147.94,147.98,7600.0,143.1814,143.2395,143.1621,143.2008,7600.0
2017-08-23 13:15:00,147.95,147.95,147.76,147.86,4376.0,143.1717,143.1717,142.9879,143.0846,4376.0
2017-08-23 13:20:00,147.85,147.97,147.77,147.94,8770.0,143.075,143.1911,142.9975,143.1621,8770.0
2017-08-23 13:25:00,147.98,148.08,147.92,147.97,10070.0,143.2008,143.2975,143.1427,143.1911,10070.0
2017-08-23 13:30:00,148.0,148.01,147.97,148.0,12078.0,143.2201,143.2298,143.1911,143.2201,12078.0
2017-08-23 13:35:00,147.99,148.08,147.96,148.04,11977.0,143.2104,143.2975,143.1814,143.2588,11977.0
2017-08-23 13:40:00,148.03,148.08,147.92,148.04,36704.0,143.2491,143.2975,143.1427,143.2588,36704.0
2017-08-23 13:45:00,148.05,148.05,147.92,147.94,6792.0,143.2685,143.2685,143.1427,143.1621,6792.0
2017-08-23 13:50:00,147.94,147.95,147.86,147.9,6495.0,143.1621,143.1717,143.0846,143.1233,6495.0
2017-08-23 13:55:00,147.88,148.0,147.83,148.0,4638.0,143.104,143.2201,143.0556,143.2201,4638.0
2017-08-23 14:00:00,147.98,148.06,147.95,148.06,14467.0,143.2008,143.2782,143.1717,143.2782,14467.0
2017-08-23 14:05:00,148.02,148.03,147.95,147.97,3474.0,143.2395,143.2491,143.1717,143.1911,3474.0
2017-08-23 14:10:00,147.97,148.2,147.97,148.06,19540.0,143.1911,143.4137,143.1911,143.2782,19540.0
2017-08-23 14:15:00,148.09,148.09,147.97,148.04,6744.0,143.3072,143.3072,143.1911,143.2588,6744.0
2017-08-23 14:20:00,148.01,148.14,147.93,148.14,16556.0,143.2298,143.3556,143.1524,143.3556,16556.0
2017-08-23 14:25:00,148.11,148.15,147.96,148.01,10126.0,143.3266,143.3653,143.1814,143.2298,10126.0
2017-08-23 14:30:00,148.04,148.1,148.0,148.01,6598.0,143.2588,143.3169,143.2201,143.2298,6598.0
2017-08-23 14:35:00,147.99,148.0,147.87,147.92,2850.0,143.2104,143.2201,143.0943,143.1427,2850.0
2017-08-23 14:40:00,147.95,148.03,147.91,148.0,5500.0,143.1717,143.2491,143.133,143.2201,5500.0
2017-08-23 14:45:00,148.0,148.03,147.93,147.97,7240.0,143.2201,143.2491,143.1524,143.1911,7240.0
2017-08-23 14:50:00,147.97,148.04,147.96,147.97,5302.0,143.1911,143.2588,143.1814,143.1911,5302.0
2017-08-23 14:55:00,147.96,148.03,147.96,148.0,6116.0,143.1814,143.2491,143.1814,143.2201,6116.0
2017-08-23 15:00:00,148.01,148.07,147.97,147.99,13962.0,143.2298,143.2879,143.1911,143.2104,13962.0
2017-08-23 15:05:00,147.99,148.07,147.98,148.05,12000.0,143.2104,143.2879,143.2008,143.2685,12000.0
2017-08-23 15:10:00,148.04,148.11,148.0,148.11,20408.0,143.2588,143.3266,143.2201,143.3266,20408.0
2017-08-23 15:15:00,148.12,148.14,148.06,148.1,11654.0,143.3362,143.3556,143.2782,143.3169,11654.0
2017-08-23 15:20:00,148.1,148.2,148.07,148.19,9274.0,143.3169,143.4137,143.2879,143.404,9274.0
2017-08-23 15:25:00,148.2,148.32,148.2,148.3,12260.0,143.4137,143.5298,143.4137,143.5104,12260.0
2017-08-23 15:30:00,148.31,148.31,148.16,148.18,20175.0,143.5201,143.5201,143.3749,143.3943,20175.0
2017-08-23 15:35:00,148.19,148.26,148.11,148.26,30914.0,143.404,143.4717,143.3266,143.4717,30914.0
2017-08-23 15:40:00,148.24,148.3,148.24,148.25,10597.0,143.4524,143.5104,143.4524,143.462,10597.0
2017-08-23 15:45:00,148.24,148.26,148.11,148.12,25637.0,143.4524,143.4717,143.3266,143.3362,25637.0
2017-08-23 15:50:00,148.13,148.17,148.07,148.14,32969.0,143.3459,143.3846,143.2879,143.3556,32969.0
2017-08-23 15:55:00,148.14,148.15,148.04,148.09,58795.0,143.3556,143.3653,143.2588,143.3072,58795.0
2017-08-24 09:30:00,149.31,151.87,149.31,151.26,60316.0,144.4878,146.9651,144.4878,146.3748,60316.0
2017-08-24 09:35:00,151.26,151.26,150.59,150.75,28592.0,146.3748,146.3748,145.7265,145.8813,28592.0
2017-08-24 09:40:00,150.75,151.12,150.65,150.75,51522.0,145.8813,146.2393,145.7845,145.8813,51522.0
2017-08-24 09:45:00,150.69,150.98,150.54,150.85,28556.0,145.8232,146.1039,145.6781,145.9781,28556.0
2017-08-24 09:50:00,150.82,150.87,150.53,150.73,41435.0,145.949,145.9974,145.6684,145.8619,41435.0
2017-08-24 09:55:00,150.82,150.82,150.09,150.39,24103.0,145.949,145.949,145.2426,145.5329,24103.0
2017-08-24 10:00:00,150.38,150.62,150.3,150.56,28717.0,145.5232,145.7555,145.4458,145.6974,28717.0
2017-08-24 10:05:00,150.59,150.64,149.91,150.36,30068.0,145.7265,145.7749,145.0684,145.5039,30068.0
2017-08-24 10:10:00,150.36,150.49,150.0,150.26,10688.0,145.5039,145.6297,145.1555,145.4071,10688.0
2017-08-24 10:15:00,150.32,150.49,150.18,150.49,13097.0,145.4652,145.6297,145.3297,145.6297,13097.0
2017-08-24 10:20:00,150.5,150.67,150.35,150.49,14473.0,145.6394,145.8039,145.4942,145.6297,14473.0
2017-08-24 10:25:00,150.5,150.6,150.2,150.29,27091.0,145.6394,145.7361,145.3491,145.4362,27091.0
2017-08-24 10:30:00,150.34,150.37,150.0,150.09,35816.0,145.4845,145.5136,145.1555,145.2426,35816.0
2017-08-24 10:35:00,150.21,150.45,150.11,150.39,13990.0,145.3587,145.591,145.262,145.5329,13990.0
2017-08-24 10:40:00,150.4,150.48,150.11,150.37,19119.0,145.5426,145.62,145.262,145.5136,19119.0
2017-08-24 10:45:00,150.41,150.57,150.17,150.42,14473.0,145.5523,145.7071,145.32,145.562,14473.0
2017-08-24 10:50:00,150.47,150.84,150.47,150.84,10012.0,145.6103,145.9684,145.6103,145.9684,10012.0
2017-08-24 10:55:00,150.82,150.92,150.7,150.76,11219.0,145.949,146.0458,145.8329,145.891,11219.0
2017-08-24 11:00:00,150.82,150.95,150.59,150.92,11052.0,145.949,146.0748,145.7265,146.0458,11052.0
2017-08-24 11:05:00,150.91,151.19,150.8,151.13,16079.0,146.0361,146.3071,145.9297,146.249,16079.0
2017-08-24 11:10:00,151.12,151.3,151.02,151.03,19270.0,146.2393,146.4135,146.1426,146.1523,19270.0
2017-08-24 11:15:00,151.0,151.0,150.38,150.42,22338.0,146.1232,146.1232,145.5232,145.562,22338.0
2017-08-24 11:20:00,150.47,151.12,150.42,151.12,27702.0,145.6103,146.2393,145.562,146.2393,27702.0
2017-08-24 11:25:00,151.07,151.2,150.67,150.81,35084.0,146.191,146.3168,145.8039,145.9394,35084.0
2017-08-24 11:30:00,150.8,150.82,150.27,150.51,23820.0,145.9297,145.949,145.4168,145.6491,23820.0
2017-08-24 11:35:00,150.46,150.76,150.34,150.63,15823.0,145.6007,145.891,145.4845,145.7652,15823.0
2017-08-24 11:40:00,150.66,150.92,150.57,150.89,9770.0,145.7942,146.0458,145.7071,146.0168,9770.0
2017-08-24 11:45:00,150.89,150.94,150.42,150.42,19265.0,146.0168,146.0652,145.562,145.562,19265.0
2017-08-24 11:50:00,150.41,150.55,150.18,150.24,12120.0,145.5523,145.6878,145.3297,145.3878,12120.0
2017-08-24 11:55:00,150.24,150.52,150.1,150.45,12544.0,145.3878,145.6587,145.2523,145.591,12544.0
2017-08-24 12:00:00,150.5,150.62,150.39,150.43,12639.0,145.6394,145.7555,145.5329,145.5716,12639.0
2017-08-24 12:05:00,150.33,150.49,150.32,150.37,7343.0,145.4749,145.6297,145.4652,145.5136,7343.0
2017-08-24 12:10:00,150.34,150.47,150.22,150.26,7848.0,145.4845,145.6103,145.3684,145.4071,7848.0
2017-08-24 12:15:00,150.23,150.3,150.13,150.27,7228.0,145.3781,145.4458,145.2813,145.4168,7228.0
2017-08-24 12:20:00,150.3,150.37,150.16,150.19,6090.0,145.4458,145.5136,145.3104,145.3394,6090.0
2017-08-24 12:25:00,150.2,150.35,150.2,150.24,6764.0,145.3491,145.4942,145.3491,145.3878,6764.0
2017-08-24 12:30:00,150.26,150.31,149.95,150.03,16801.0,145.4071,145.4555,145.1071,145.1846,16801.0
2017-08-24 12:35:00,149.96,150.16,149.8,150.16,10270.0,145.1168,145.3104,144.962,145.3104,10270.0
2017-08-24 12:40:00,150.09,150.35,150.08,150.31,9012.0,145.2426,145.4942,145.2329,145.4555,9012.0
2017-08-24 12:45:00,150.28,150.5,150.24,150.5,9212.0,145.4265,145.6394,145.3878,145.6394,9212.0
2017-08-24 12:50:00,150.49,150.53,150.18,150.26,16751.0,145.6297,145.6684,145.3297,145.4071,16751.0
2017-08-24 12:55:00,150.21,150.45,150.2,150.42,12052.0,145.3587,145.591,145.3491,145.562,12052.0
2017-08-24 13:00:00,150.43,150.45,150.38,150.45,7560.0,145.5716,145.591,145.5232,145.591,7560.0
2017-08-24 13:05:00,150.48,150.48,150.29,150.29,5378.0,145.62,145.62,145.4362,145.4362,5378.0
2017-08-24 13:10:00,150.29,150.62,150.29,150.4,13893.0,145.4362,145.7555,145.4362,145.5426,13893.0
2017-08-24 13:15:00,150.47,150.65,150.47,150.54,10790.0,145.6103,145.7845,145.6103,145.6781,10790.0
2017-08-24 13:20:00,150.52,150.56,150.35,150.42,9040.0,145.6587,145.6974,145.4942,145.562,9040.0
2017-08-24 13:25:00,150.39,150.56,150.39,150.52,12937.0,145.5329,145.6974,145.5329,145.6587,12937.0
2017-08-24 13:30:00,150.58,150.66,150.44,150.55,13439.0,145.7168,145.7942,145.5813,145.6878,13439.0
2017-08-24 13:35:00,150.57,150.57,150.37,150.4,5237.0,145.7071,145.7071,145.5136,145.5426,5237.0
2017-08-24 13:40:00,150.44,150.54,150.24,150.24,7365.0,145.5813,145.6781,145.3878,145.3878,7365.0
2017-08-24 13:45:00,150.2,150.41,150.2,150.41,1800.0,145.3491,145.5523,145.3491,145.5523,1800.0
2017-08-24 13:50:00,150.39,150.54,150.37,150.51,10559.0,145.5329,145.6781,145.5136,145.6491,10559.0
2017-08-24 13:55:00,150.51,150.58,150.43,150.43,9475.0,145.6491,145.7168,145.5716,145.5716,9475.0
2017-08-24 14:00:00,150.44,150.58,150.42,150.51,10898.0,145.5813,145.7168,145.562,145.6491,10898.0
2017-08-24 14:05:00,150.51,150.51,150.28,150.3,13563.0,145.6491,145.6491,145.4265,145.4458,13563.0
2017-08-24 14:10:00,150.33,150.37,150.08,150.19,10072.0,145.4749,145.5136,145.2329,145.3394,10072.0
2017-08-24 14:15:00,150.24,150.47,150.24,150.45,9699.0,145.3878,145.6103,145.3878,145.591,9699.0
2017-08-24 14:20:00,150.48,150.6,150.46,150.52,5700.0,145.62,145.7361,145.6007,145.6587,5700.0
2017-08-24 14:25:00,150.53,150.68,150.45,150.62,13253.0,145.6684,145.8136,145.591,145.7555,13253.0
2017-08-24 14:30:00,150.56,150.65,150.56,150.6,7369.0,145.6974,145.7845,145.6974,145.7361,7369.0
2017-08-24 14:35:00,150.57,150.65,150.41,150.43,8827.0,145.7071,145.7845,145.5523,145.5716,8827.0
2017-08-24 14:40:00,150.43,150.6,150.4,150.5,5546.0,145.5716,145.7361,145.5426,145.6394,5546.0
2017-08-24 14:45:00,150.53,150.54,150.26,150.32,5426.0,145.6684,145.6781,145.4071,145.4652,5426.0
2017-08-24 14:50:00,150.31,150.54,150.31,150.46,31008.0,145.4555,145.6781,145.4555,145.6007,31008.0
2017-08-24 14:55:00,150.5,150.58,150.33,150.5,14000.0,145.6394,145.7168,145.4749,145.6394,14000.0
2017-08-24 15:00:00,150.5,150.55,150.39,150.39,9000.0,145.6394,145.6878,145.5329,145.5329,9000.0
2017-08-24 15:05:00,150.39,150.47,150.33,150.33,10655.0,145.5329,145.6103,145.4749,145.4749,10655.0
2017-08-24 15:10:00,150.36,150.53,150.36,150.46,11369.0,145.5039,145.6684,145.5039,145.6007,11369.0
2017-08-24 15:15:00,150.47,150.71,150.47,150.69,11834.0,145.6103,145.8426,145.6103,145.8232,11834.0
2017-08-24 15:20:00,150.68,150.72,150.59,150.7,21345.0,145.8136,145.8523,145.7265,145.8329,21345.0
2017-08-24 15:25:00,150.71,150.71,150.47,150.56,17664.0,145.8426,145.8426,145.6103,145.6974,17664.0
2017-08-24 15:30:00,150.57,150.58,150.31,150.32,21856.0,145.7071,145.7168,145.4555,145.4652,21856.0
2017-08-24 15:35:00,150.3,150.56,150.29,150.56,24945.0,145.4458,145.6974,145.4362,145.6974,24945.0
2017-08-24 15:40:00,150.56,150.56,150.28,150.28,34348.0,145.6974,145.6974,145.4265,145.4265,34348.0
2017-08-24 15:45:00,150.28,150.32,150.15,150.15,23701.0,145.4265,145.4652,145.3007,145.3007,23701.0
2017-08-24 15:50:00,150.11,150.24,150.0,150.14,49230.0,145.262,145.3878,145.1555,145.291,49230.0
2017-08-24 15:55:00,150.14,150.14,149.88,149.95,97910.0,145.291,145.291,145.0394,145.1071,97910.0
2017-08-25 09:30:00,151.53,151.75,150.38,150.45,31077.0,146.6361,146.849,145.5232,145.591,31077.0
2017-08-25 09:35:00,150.47,150.52,149.6,149.79,16845.0,145.6103,145.6587,144.7684,144.9523,16845.0
2017-08-25 09:40:00,149.73,149.91,149.5,149.84,14501.0,144.8942,145.0684,144.6717,145.0007,14501.0
2017-08-25 09:45:00,149.9,149.93,149.38,149.51,12090.0,145.0588,145.0878,144.5555,144.6813,12090.0
2017-08-25 09:50:00,149.43,150.1,149.42,149.78,17832.0,144.6039,145.2523,144.5943,144.9426,17832.0
2017-08-25 09:55:00,149.85,149.97,149.84,149.84,4200.0,145.0104,145.1265,145.0007,145.0007,4200.0
2017-08-25 10:00:00,149.97,150.3,149.59,149.61,14989.0,145.1265,145.4458,144.7588,144.7781,14989.0
2017-08-25 10:05:00,149.66,149.88,149.55,149.63,8133.0,144.8265,145.0394,144.7201,144.7975,8133.0
2017-08-25 10:10:00,149.58,149.74,149.55,149.66,10169.0,144.7491,144.9039,144.7201,144.8265,10169.0
2017-08-25 10:15:00,149.64,149.9,149.55,149.86,14116.0,144.8071,145.0588,144.7201,145.02,14116.0
2017-08-25 10:20:00,149.8,149.8,149.43,149.59,22862.0,144.962,144.962,144.6039,144.7588,22862.0
2017-08-25 10:25:00,149.55,149.64,149.25,149.52,11841.0,144.7201,144.8071,144.4297,144.691,11841.0
2017-08-25 10:30:00,149.51,149.74,149.44,149.52,7471.0,144.6813,144.9039,144.6136,144.691,7471.0
2017-08-25 10:35:00,149.54,149.75,149.54,149.68,5603.0,144.7104,144.9136,144.7104,144.8459,5603.0
2017-08-25 10:40:00,149.63,149.72,149.57,149.57,6522.0,144.7975,144.8846,144.7394,144.7394,6522.0
2017-08-25 10:45:00,149.53,149.53,149.17,149.17,6603.0,144.7007,144.7007,144.3523,144.3523,6603.0
2017-08-25 10:50:00,149.08,149.17,148.96,149.14,8839.0,144.2652,144.3523,144.1491,144.3233,8839.0
2017-08-25 10:55:00,149.11,149.73,149.03,149.62,12220.0,144.2943,144.8942,144.2168,144.7878,12220.0
2017-08-25 11:00:00,149.55,149.68,149.15,149.18,26328.0,144.7201,144.8459,144.333,144.362,26328.0
2017-08-25 11:05:00,149.14,149.22,148.95,149.03,6001.0,144.3233,144.4007,144.1394,144.2168,6001.0
2017-08-25 11:10:00,149.03,149.07,148.73,148.86,10950.0,144.2168,144.2556,143.9265,144.0523,10950.0
2017-08-25 11:15:00,148.81,149.21,148.72,149.06,12050.0,144.004,144.391,143.9169,144.2459,12050.0
2017-08-25 11:20:00,149.03,149.17,148.98,148.99,3446.0,144.2168,144.3523,144.1685,144.1781,3446.0
2017-08-25 11:25:00,148.97,149.19,148.95,148.95,20019.0,144.1588,144.3717,144.1394,144.1394,20019.0
2017-08-25 11:30:00,148.94,148.94,148.47,148.47,9438.0,144.1298,144.1298,143.6749,143.6749,9438.0
2017-08-25 11:35:00,148.49,148.78,148.49,148.62,7091.0,143.6943,143.9749,143.6943,143.8201,7091.0
2017-08-25 11:40:00,148.62,149.06,148.61,149.03,8389.0,143.8201,144.2459,143.8104,144.2168,8389.0
2017-08-25 11:45:00,149.06,149.07,148.91,148.91,4275.0,144.2459,144.2556,144.1007,144.1007,4275.0
2017-08-25 11:50:00,148.95,149.06,148.94,149.02,7336.0,144.1394,144.2459,144.1298,144.2072,7336.0
2017-08-25 11:55:00,149.02,149.22,148.94,149.15,18547.0,144.2072,144.4007,144.1298,144.333,18547.0
2017-08-25 12:00:00,149.16,149.36,149.09,149.09,8697.0,144.3427,144.5362,144.2749,144.2749,8697.0
2017-08-25 12:05:00,149.1,149.16,149.02,149.03,4820.0,144.2846,144.3427,144.2072,144.2168,4820.0
2017-08-25 12:10:00,149.01,149.05,148.91,149.03,3619.0,144.1975,144.2362,144.1007,144.2168,3619.0
2017-08-25 12:15:00,149.0,149.13,148.97,149.09,18305.0,144.1878,144.3136,144.1588,144.2749,18305.0
2017-08-25 12:20:00,149.14,149.17,148.94,148.94,4002.0,144.3233,144.3523,144.1298,144.1298,4002.0
2017-08-25 12:25:00,148.91,149.02,148.91,148.93,3386.0,144.1007,144.2072,144.1007,144.1201,3386.0
2017-08-25 12:30:00,148.93,148.98,148.88,148.91,3269.0,144.1201,144.1685,144.0717,144.1007,3269.0
2017-08-25 12:35:00,148.94,149.01,148.75,148.8,6179.0,144.1298,144.1975,143.9459,143.9943,6179.0
2017-08-25 12:40:00,148.79,148.82,148.71,148.78,5388.0,143.9846,144.0136,143.9072,143.9749,5388.0
2017-08-25 12:45:00,148.78,148.95,148.72,148.95,8591.0,143.9749,144.1394,143.9169,144.1394,8591.0
2017-08-25 12:50:00,148.92,149.09,148.92,149.06,4272.0,144.1104,144.2749,144.1104,144.2459,4272.0
2017-08-25 12:55:00,149.0,149.06,148.95,148.96,3656.0,144.1878,144.2459,144.1394,144.1491,3656.0
2017-08-25 13:00:00,149.02,149.1,149.01,149.08,5577.0,144.2072,144.2846,144.1975,144.2652,5577.0
2017-08-25 13:05:00,149.06,149.24,149.06,149.21,10352.0,144.2459,144.4201,144.2459,144.391,10352.0
2017-08-25 13:10:00,149.2,149.27,149.17,149.27,2500.0,144.3814,144.4491,144.3523,144.4491,2500.0
2017-08-25 13:15:00,149.28,149.36,149.15,149.18,8803.0,144.4588,144.5362,144.333,144.362,8803.0
2017-08-25 13:20:00,149.18,149.18,149.03,149.07,20339.0,144.362,144.362,144.2168,144.2556,20339.0
2017-08-25 13:25:00,149.07,149.11,148.99,149.0,4110.0,144.2556,144.2943,144.1781,144.1878,4110.0
2017-08-25 13:30:00,149.0,149.01,148.87,148.93,5283.0,144.1878,144.1975,144.062,144.1201,5283.0
2017-08-25 13:35:00,148.93,148.98,148.82,148.98,11487.0,144.1201,144.1685,144.0136,144.1685,11487.0
2017-08-25 13:40:00,148.95,148.98,148.84,148.95,5110.0,144.1394,144.1685,144.033,144.1394,5110.0
2017-08-25 13:45:00,148.91,148.95,148.85,148.95,5100.0,144.1007,144.1394,144.0427,144.1394,5100.0
2017-08-25 13:50:00,148.92,148.97,148.84,148.88,5268.0,144.1104,144.1588,144.033,144.0717,5268.0
2017-08-25 13:55:00,148.84,149.09,148.82,148.99,11322.0,144.033,144.2749,144.0136,144.1781,11322.0
2017-08-25 14:00:00,149.01,149.05,148.96,149.01,3505.0,144.1975,144.2362,144.1491,144.1975,3505.0
2017-08-25 14:05:00,149.04,149.08,148.97,149.06,4222.0,144.2265,144.2652,144.1588,144.2459,4222.0
2017-08-25 14:10:00,149.07,149.27,149.07,149.24,4931.0,144.2556,144.4491,144.2556,144.4201,4931.0
2017-08-25 14:15:00,149.26,149.29,149.2,149.22,6529.0,144.4394,144.4685,144.3814,144.4007,6529.0
2017-08-25 14:20:00,149.26,149.31,149.24,149.29,3949.0,144.4394,144.4878,144.4201,144.4685,3949.0
2017-08-25 14:25:00,149.27,149.28,149.22,149.25,5583.0,144.4491,144.4588,144.4007,144.4297,5583.0
2017-08-25 14:30:00,149.26,149.35,149.26,149.29,4104.0,144.4394,144.5265,144.4394,144.4685,4104.0
2017-08-25 14:35:00,149.28,149.32,149.25,149.28,4350.0,144.4588,144.4975,144.4297,144.4588,4350.0
2017-08-25 14:40:00,149.27,149.32,149.25,149.28,4185.0,144.4491,144.4975,144.4297,144.4588,4185.0
2017-08-25 14:45:00,149.28,149.43,149.26,149.43,7467.0,144.4588,144.6039,144.4394,144.6039,7467.0
2017-08-25 14:50:00,149.44,149.45,149.37,149.45,10266.0,144.6136,144.6233,144.5459,144.6233,10266.0
2017-08-25 14:55:00,149.43,149.49,149.42,149.46,4316.0,144.6039,144.662,144.5943,144.633,4316.0
2017-08-25 15:00:00,149.45,149.46,149.22,149.36,7327.0,144.6233,144.633,144.4007,144.5362,7327.0
2017-08-25 15:05:00,149.31,149.36,149.24,149.34,12357.0,144.4878,144.5362,144.4201,144.5168,12357.0
2017-08-25 15:10:00,149.35,149.52,149.25,149.31,8789.0,144.5265,144.691,144.4297,144.4878,8789.0
2017-08-25 15:15:00,149.33,149.36,149.26,149.3,5848.0,144.5072,144.5362,144.4394,144.4781,5848.0
2017-08-25 15:20:00,149.31,149.34,149.22,149.31,8174.0,144.4878,144.5168,144.4007,144.4878,8174.0
2017-08-25 15:25:00,149.28,149.45,149.27,149.45,16718.0,144.4588,144.6233,144.4491,144.6233,16718.0
2017-08-25 15:30:00,149.42,149.44,149.28,149.34,9558.0,144.5943,144.6136,144.4588,144.5168,9558.0
2017-08-25 15:35:00,149.32,149.34,149.16,149.18,17478.0,144.4975,144.5168,144.3427,144.362,17478.0
2017-08-25 15:40:00,149.18,149.22,149.12,149.13,23765.0,144.362,144.4007,144.3039,144.3136,23765.0
2017-08-25 15:45:00,149.12,149.23,149.07,149.18,20544.0,144.3039,144.4104,144.2556,144.362,20544.0
2017-08-25 15:50:00,149.2,149.33,149.19,149.33,41300.0,144.3814,144.5072,144.3717,144.5072,41300.0
2017-08-25 15:55:00,149.31,149.34,149.19,149.25,53212.0,144.4878,144.5168,144.3717,144.4297,53212.0
2017-08-28 09:30:00,143.64,143.95,141.21,141.93,582169.0,139.0009,139.3009,136.6494,137.3462,582169.0
2017-08-28 09:35:00,141.93,142.72,141.44,142.14,348806.0,137.3462,138.1106,136.872,137.5494,348806.0
2017-08-28 09:40:00,142.08,143.03,141.44,141.97,286007.0,137.4913,138.4106,136.872,137.3849,286007.0
2017-08-28 09:45:00,142.01,142.82,141.8,141.81,137509.0,137.4236,138.2074,137.2204,137.23,137509.0
2017-08-28 09:50:00,141.81,142.24,141.48,142.12,223904.0,137.23,137.6461,136.9107,137.53,223904.0
2017-08-28 09:55:00,142.11,142.66,141.97,142.22,153033.0,137.5203,138.0526,137.3849,137.6268,153033.0
2017-08-28 10:00:00,142.27,143.0,142.25,142.64,158677.0,137.6752,138.3816,137.6558,138.0332,158677.0
2017-08-28 10:05:00,142.7,143.28,142.62,142.92,313432.0,138.0913,138.6526,138.0139,138.3042,313432.0
2017-08-28 10:10:00,142.89,143.08,142.87,142.87,46960.0,138.2751,138.459,138.2558,138.2558,46960.0
2017-08-28 10:15:00,142.92,143.02,142.76,143.0,68444.0,138.3042,138.401,138.1493,138.3816,68444.0
2017-08-28 10:20:00,143.0,143.01,142.57,142.61,87180.0,138.3816,138.3913,137.9655,138.0042,87180.0
2017-08-28 10:25:00,142.62,143.0,142.59,142.81,83671.0,138.0139,138.3816,137.9848,138.1977,83671.0
2017-08-28 10:30:00,142.78,142.78,142.6,142.61,113835.0,138.1687,138.1687,137.9945,138.0042,113835.0
2017-08-28 10:35:00,142.6,142.64,142.15,142.64,118187.0,137.9945,138.0332,137.559,138.0332,118187.0
2017-08-28 10:40:00,142.64,142.65,142.25,142.33,66752.0,138.0332,138.0429,137.6558,137.7332,66752.0
2017-08-28 10:45:00,142.37,142.87,142.25,142.87,111956.0,137.7719,138.2558,137.6558,138.2558,111956.0
2017-08-28 10:50:00,142.83,142.96,142.61,142.63,62233.0,138.2171,138.3429,138.0042,138.0235,62233.0
2017-08-28 10:55:00,142.65,142.71,142.62,142.67,39308.0,138.0429,138.101,138.0139,138.0623,39308.0
2017-08-28 11:00:00,142.67,142.89,142.61,142.89,124324.0,138.0623,138.2751,138.0042,138.2751,124324.0
2017-08-28 11:05:00,142.88,142.88,142.34,142.73,140212.0,138.2655,138.2655,137.7429,138.1203,140212.0
2017-08-28 11:10:00,142.72,142.9,142.62,142.7,28902.0,138.1106,138.2848,138.0139,138.0913,28902.0
2017-08-28 11:15:00,142.61,142.9,142.52,142.56,18883.0,138.0042,138.2848,137.9171,137.9558,18883.0
2017-08-28 11:20:00,142.57,142.9,142.57,142.89,29912.0,137.9655,138.2848,137.9655,138.2751,29912.0
2017-08-28 11:25:00,142.89,142.97,142.75,142.94,63046.0,138.2751,138.3526,138.1397,138.3235,63046.0
2017-08-28 11:30:00,142.98,143.37,142.86,142.99,115140.0,138.3622,138.7396,138.2461,138.3719,115140.0
2017-08-28 11:35:00,142.98,143.5,142.98,143.5,67461.0,138.3622,138.8654,138.3622,138.8654,67461.0
2017-08-28 11:40:00,143.49,143.53,143.0,143.14,56152.0,138.8558,138.8945,138.3816,138.5171,56152.0
2017-08-28 11:45:00,143.1,143.17,142.85,143.08,25287.0,138.4784,138.5461,138.2364,138.459,25287.0
2017-08-28 11:50:00,143.09,143.19,142.96,143.19,27195.0,138.4687,138.5655,138.3429,138.5655,27195.0
2017-08-28 11:55:00,143.16,143.4,143.15,143.38,18891.0,138.5364,138.7687,138.5268,138.7493,18891.0
2017-08-28 12:00:00,143.35,143.41,143.16,143.32,21934.0,138.7203,138.7784,138.5364,138.6913,21934.0
2017-08-28 12:05:00,143.32,143.38,143.19,143.19,14565.0,138.6913,138.7493,138.5655,138.5655,14565.0
2017-08-28 12:10:00,143.21,143.43,143.21,143.33,9800.0,138.5848,138.7977,138.5848,138.7009,9800.0
2017-08-28 12:15:00,143.28,143.66,143.28,143.55,20289.0,138.6526,139.0203,138.6526,138.9138,20289.0
2017-08-28 12:20:00,143.53,143.54,143.19,143.23,46351.0,138.8945,138.9042,138.5655,138.6042,46351.0
2017-08-28 12:25:00,143.22,143.25,142.97,143.1,54658.0,138.5945,138.6235,138.3526,138.4784,54658.0
2017-08-28 12:30:00,143.1,143.13,143.05,143.12,20025.0,138.4784,138.5074,138.43,138.4977,20025.0
2017-08-28 12:35:00,143.1,143.11,142.89,142.97,36978.0,138.4784,138.488,138.2751,138.3526,36978.0
2017-08-28 12:40:00,142.96,142.99,142.59,142.62,21853.0,138.3429,138.3719,137.9848,138.0139,21853.0
2017-08-28 12:45:00,142.6,142.94,142.55,142.89,16900.0,137.9945,138.3235,137.9461,138.2751,16900.0
2017-08-28 12:50:00,142.88,142.9,142.7,142.78,15264.0,138.2655,138.2848,138.0913,138.1687,15264.0
2017-08-28 12:55:00,142.82,142.9,142.75,142.84,10307.0,138.2074,138.2848,138.1397,138.2268,10307.0
2017-08-28 13:00:00,142.84,142.84,142.71,142.78,11567.0,138.2268,138.2268,138.101,138.1687,11567.0
2017-08-28 13:05:00,142.77,142.91,142.75,142.91,16039.0,138.159,138.2945,138.1397,138.2945,16039.0
2017-08-28 13:10:00,142.92,143.01,142.87,142.95,14992.0,138.3042,138.3913,138.2558,138.3332,14992.0
2017-08-28 13:15:00,142.93,142.97,142.89,142.96,12478.0,138.3139,138.3526,138.2751,138.3429,12478.0
2017-08-28 13:20:00,142.96,143.09,142.9,143.07,52876.0,138.3429,138.4687,138.2848,138.4493,52876.0
2017-08-28 13:25:00,143.08,143.24,143.0,143.18,53068.0,138.459,138.6138,138.3816,138.5558,53068.0
2017-08-28 13:30:00,143.18,143.46,143.17,143.46,43741.0,138.5558,138.8267,138.5461,138.8267,43741.0
2017-08-28 13:35:00,143.47,143.5,143.34,143.36,15737.0,138.8364,138.8654,138.7106,138.73,15737.0
2017-08-28 13:40:00,143.36,143.42,143.22,143.29,13274.0,138.73,138.788,138.5945,138.6622,13274.0
2017-08-28 13:45:00,143.3,143.48,143.27,143.48,13042.0,138.6719,138.8461,138.6429,138.8461,13042.0
2017-08-28 13:50:00,143.47,143.69,143.45,143.69,18257.0,138.8364,139.0493,138.8171,139.0493,18257.0
2017-08-28 13:55:00,143.7,143.99,143.49,143.84,35773.0,139.059,139.3396,138.8558,139.1945,35773.0
2017-08-28 14:00:00,143.86,143.92,143.49,143.53,18475.0,139.2138,139.2719,138.8558,138.8945,18475.0
2017-08-28 14:05:00,143.51,143.72,143.27,143.36,49450.0,138.8751,139.0783,138.6429,138.73,49450.0
2017-08-28 14:10:00,143.36,143.4,143.16,143.2,153453.0,138.73,138.7687,138.5364,138.5751,153453.0
2017-08-28 14:15:00,143.19,143.21,142.9,142.91,143975.0,138.5655,138.5848,138.2848,138.2945,143975.0
2017-08-28 14:20:00,142.95,143.05,142.76,143.0,60058.0,138.3332,138.43,138.1493,138.3816,60058.0
2017-08-28 14:25:00,143.0,143.01,142.92,142.97,27076.0,138.3816,138.3913,138.3042,138.3526,27076.0
2017-08-28 14:30:00,142.96,142.96,142.84,142.9,55849.0,138.3429,138.3429,138.2268,138.2848,55849.0
2017-08-28 14:35:00,142.92,143.06,142.87,142.91,66938.0,138.3042,138.4397,138.2558,138.2945,66938.0
2017-08-28 14:40:00,142.87,143.04,142.85,143.01,28339.0,138.2558,138.4203,138.2364,138.3913,28339.0
2017-08-28 14:45:00,143.0,143.01,142.85,142.92,28755.0,138.3816,138.3913,138.2364,138.3042,28755.0
2017-08-28 14:50:00,142.91,142.99,142.85,142.91,25745.0,138.2945,138.3719,138.2364,138.2945,25745.0
2017-08-28 14:55:00,142.93,143.15,142.9,142.97,95797.0,138.3139,138.5268,138.2848,138.3526,95797.0
2017-08-28 15:00:00,142.95,143.1,142.95,143.1,27779.0,138.3332,138.4784,138.3332,138.4784,27779.0
2017-08-28 15:05:00,143.1,143.11,142.85,142.86,76010.0,138.4784,138.488,138.2364,138.2461,76010.0
2017-08-28 15:10:00,142.87,142.94,142.72,142.75,51817.0,138.2558,138.3235,138.1106,138.1397,51817.0
2017-08-28 15:15:00,142.74,142.79,142.52,142.75,51837.0,138.13,138.1784,137.9171,138.1397,51837.0
2017-08-28 15:20:00,142.75,142.75,142.61,142.71,22467.0,138.1397,138.1397,138.0042,138.101,22467.0
2017-08-28 15:25:00,142.71,142.85,142.66,142.66,43954.0,138.101,138.2364,138.0526,138.0526,43954.0
2017-08-28 15:30:00,142.66,142.7,142.53,142.62,38840.0,138.0526,138.0913,137.9268,138.0139,38840.0
2017-08-28 15:35:00,142.63,142.64,142.45,142.6,74693.0,138.0235,138.0332,137.8494,137.9945,74693.0
2017-08-28 15:40:00,142.59,142.61,142.55,142.56,52115.0,137.9848,138.0042,137.9461,137.9558,52115.0
2017-08-28 15:45:00,142.56,142.61,142.33,142.33,68826.0,137.9558,138.0042,137.7332,137.7332,68826.0
2017-08-28 15:50:00,142.37,142.61,142.37,142.6,81855.0,137.7719,138.0042,137.7719,137.9945,81855.0
2017-08-28 15:55:00,142.6,142.6,142.49,142.52,132856.0,137.9945,137.9945,137.8881,137.9171,132856.0
2017-08-29 09:30:00,141.0,141.65,140.75,141.55,188004.0,136.4462,137.0752,136.2043,136.9784,188004.0
2017-08-29 09:35:00,141.55,142.52,141.05,142.32,93154.0,136.9784,137.9171,136.4946,137.7236,93154.0
2017-08-29 09:40:00,142.42,142.91,141.7,141.96,82465.0,137.8203,138.2945,137.1236,137.3752,82465.0
2017-08-29 09:45:00,141.97,142.52,141.97,142.2,68548.0,137.3849,137.9171,137.3849,137.6074,68548.0
2017-08-29 09:50:00,142.25,142.55,142.17,142.24,34129.0,137.6558,137.9461,137.5784,137.6461,34129.0
2017-08-29 09:55:00,142.24,142.46,141.8,142.26,37157.0,137.6461,137.859,137.2204,137.6655,37157.0
2017-08-29 10:00:00,142.29,142.45,142.21,142.4,43855.0,137.6945,137.8494,137.6171,137.801,43855.0
2017-08-29 10:05:00,142.38,142.43,142.2,142.36,52350.0,137.7816,137.83,137.6074,137.7623,52350.0
2017-08-29 10:10:00,142.38,143.37,142.27,143.24,65178.0,137.7816,138.7396,137.6752,138.6138,65178.0
2017-08-29 10:15:00,143.26,143.71,142.85,143.63,78163.0,138.6332,139.0687,138.2364,138.9913,78163.0
2017-08-29 10:20:00,143.65,143.9,143.56,143.73,38758.0,139.0106,139.2525,138.9235,139.088,38758.0
2017-08-29 10:25:00,143.72,143.9,143.64,143.84,30074.0,139.0783,139.2525,139.0009,139.1945,30074.0
2017-08-29 10:30:00,143.86,144.0,143.6,143.68,39225.0,139.2138,139.3493,138.9622,139.0396,39225.0
2017-08-29 10:35:00,143.63,143.86,143.61,143.79,36888.0,138.9913,139.2138,138.9719,139.1461,36888.0
2017-08-29 10:40:00,143.85,143.99,143.76,143.93,30140.0,139.2041,139.3396,139.1171,139.2816,30140.0
2017-08-29 10:45:00,143.94,143.94,143.7,143.77,21599.0,139.2912,139.2912,139.059,139.1267,21599.0
2017-08-29 10:50:00,143.75,143.81,143.68,143.73,14400.0,139.1074,139.1654,139.0396,139.088,14400.0
2017-08-29 10:55:00,143.73,143.75,143.51,143.67,19589.0,139.088,139.1074,138.8751,139.03,19589.0
2017-08-29 11:00:00,143.68,143.81,143.54,143.71,23237.0,139.0396,139.1654,138.9042,139.0687,23237.0
2017-08-29 11:05:00,143.71,143.88,143.66,143.74,22904.0,139.0687,139.2332,139.0203,139.0977,22904.0
2017-08-29 11:10:00,143.74,143.86,143.64,143.78,18507.0,139.0977,139.2138,139.0009,139.1364,18507.0
2017-08-29 11:15:00,143.78,143.96,143.77,143.88,39667.0,139.1364,139.3106,139.1267,139.2332,39667.0
2017-08-29 11:20:00,143.91,144.14,143.8,143.81,23504.0,139.2622,139.4848,139.1558,139.1654,23504.0
2017-08-29 11:25:00,143.8,144.05,143.8,144.03,22020.0,139.1558,139.3977,139.1558,139.3783,22020.0
2017-08-29 11:30:00,144.05,144.33,143.98,144.33,161810.0,139.3977,139.6686,139.3299,139.6686,161810.0
2017-08-29 11:35:00,144.3,144.35,144.21,144.23,24011.0,139.6396,139.688,139.5525,139.5719,24011.0
2017-08-29 11:40:00,144.27,144.4,144.23,144.37,18746.0,139.6106,139.7364,139.5719,139.7074,18746.0
2017-08-29 11:45:00,144.35,144.45,143.81,143.81,29370.0,139.688,139.7848,139.1654,139.1654,29370.0
2017-08-29 11:50:00,143.84,144.0,143.83,143.96,13902.0,139.1945,139.3493,139.1848,139.3106,13902.0
2017-08-29 11:55:00,143.97,144.09,143.96,143.97,18332.0,139.3203,139.4364,139.3106,139.3203,18332.0
2017-08-29 12:00:00,143.99,144.04,143.81,143.84,25175.0,139.3396,139.388,139.1654,139.1945,25175.0
2017-08-29 12:05:00,143.84,143.87,143.72,143.78,22719.0,139.1945,139.2235,139.0783,139.1364,22719.0
2017-08-29 12:10:00,143.78,144.03,143.78,143.94,7600.0,139.1364,139.3783,139.1364,139.2912,7600.0
2017-08-29 12:15:00,143.96,144.03,143.86,143.92,15882.0,139.3106,139.3783,139.2138,139.2719,15882.0
2017-08-29 12:20:00,143.93,143.99,143.9,143.95,18108.0,139.2816,139.3396,139.2525,139.3009,18108.0
2017-08-29 12:25:00,143.98,144.02,143.92,143.97,28895.0,139.3299,139.3687,139.2719,139.3203,28895.0
2017-08-29 12:30:00,143.98,144.21,143.98,144.03,21484.0,139.3299,139.5525,139.3299,139.3783,21484.0
2017-08-29 12:35:00,144.04,144.28,144.02,144.28,13143.0,139.388,139.6203,139.3687,139.6203,13143.0
2017-08-29 12:40:00,144.29,144.32,144.21,144.27,12464.0,139.6299,139.659,139.5525,139.6106,12464.0
2017-08-29 12:45:00,144.25,144.29,144.16,144.19,21012.0,139.5912,139.6299,139.5041,139.5332,21012.0
2017-08-29 12:50:00,144.23,144.26,144.03,144.06,20736.0,139.5719,139.6009,139.3783,139.4074,20736.0
2017-08-29 12:55:00,144.1,144.25,144.1,144.15,6750.0,139.4461,139.5912,139.4461,139.4945,6750.0
2017-08-29 13:00:00,144.18,144.23,144.11,144.23,10126.0,139.5235,139.5719,139.4557,139.5719,10126.0
2017-08-29 13:05:00,144.2,144.31,144.18,144.23,10889.0,139.5428,139.6493,139.5235,139.5719,10889.0
2017-08-29 13:10:00,144.25,144.3,144.01,144.01,6124.0,139.5912,139.6396,139.359,139.359,6124.0
2017-08-29 13:15:00,144.04,144.07,143.89,143.93,7194.0,139.388,139.417,139.2429,139.2816,7194.0
2017-08-29 13:20:00,143.94,144.01,143.94,144.01,2400.0,139.2912,139.359,139.2912,139.359,2400.0
2017-08-29 13:25:00,144.01,144.15,143.95,144.04,22858.0,139.359,139.4945,139.3009,139.388,22858.0
2017-08-29 13:30:00,144.03,144.1,143.98,144.0,8094.0,139.3783,139.4461,139.3299,139.3493,8094.0
2017-08-29 13:35:00,144.0,144.13,144.0,144.02,13534.0,139.3493,139.4751,139.3493,139.3687,13534.0
2017-08-29 13:40:00,144.07,144.12,144.03,144.08,6946.0,139.417,139.4654,139.3783,139.4267,6946.0
2017-08-29 13:45:00,144.12,144.18,144.07,144.17,17524.0,139.4654,139.5235,139.417,139.5138,17524.0
2017-08-29 13:50:00,144.14,144.45,144.1,144.43,31227.0,139.4848,139.7848,139.4461,139.7654,31227.0
2017-08-29 13:55:00,144.45,144.55,144.42,144.53,24153.0,139.7848,139.8815,139.7557,139.8622,24153.0
2017-08-29 14:00:00,144.52,144.54,144.43,144.49,25430.0,139.8525,139.8719,139.7654,139.8235,25430.0
2017-08-29 14:05:00,144.5,144.66,144.48,144.64,27711.0,139.8332,139.988,139.8138,139.9686,27711.0
2017-08-29 14:10:00,144.63,144.63,144.33,144.35,26425.0,139.959,139.959,139.6686,139.688,26425.0
2017-08-29 14:15:00,144.32,144.48,144.25,144.38,13528.0,139.659,139.8138,139.5912,139.717,13528.0
2017-08-29 14:20:00,144.38,144.58,144.36,144.51,19391.0,139.717,139.9106,139.6977,139.8428,19391.0
2017-08-29 14:25:00,144.58,144.77,144.57,144.7,20521.0,139.9106,140.0944,139.9009,140.0267,20521.0
2017-08-29 14:30:00,144.68,144.89,144.63,144.85,11258.0,140.0073,140.2106,139.959,140.1718,11258.0
2017-08-29 14:35:00,144.84,145.0,144.84,144.93,16820.0,140.1622,140.317,140.1622,140.2493,16820.0
2017-08-29 14:40:00,144.91,145.02,144.91,144.94,58418.0,140.2299,140.3364,140.2299,140.2589,58418.0
2017-08-29 14:45:00,144.94,144.99,144.89,144.91,7537.0,140.2589,140.3073,140.2106,140.2299,7537.0
2017-08-29 14:50:00,144.94,144.98,144.77,144.82,21219.0,140.2589,140.2976,140.0944,140.1428,21219.0
2017-08-29 14:55:00,144.8,144.99,144.79,144.93,26730.0,140.1235,140.3073,140.1138,140.2493,26730.0
2017-08-29 15:00:00,144.9,144.94,144.29,144.5,107877.0,140.2202,140.2589,139.6299,139.8332,107877.0
2017-08-29 15:05:00,144.51,144.6,144.46,144.52,29550.0,139.8428,139.9299,139.7944,139.8525,29550.0
2017-08-29 15:10:00,144.53,144.54,144.38,144.45,26595.0,139.8622,139.8719,139.717,139.7848,26595.0
2017-08-29 15:15:00,144.45,144.61,144.44,144.5,9628.0,139.7848,139.9396,139.7751,139.8332,9628.0
2017-08-29 15:20:00,144.51,144.6,144.21,144.21,34837.0,139.8428,139.9299,139.5525,139.5525,34837.0
2017-08-29 15:25:00,144.21,144.38,144.21,144.22,38875.0,139.5525,139.717,139.5525,139.5622,38875.0
2017-08-29 15:30:00,144.21,144.34,144.15,144.22,51181.0,139.5525,139.6783,139.4945,139.5622,51181.0
2017-08-29 15:35:00,144.24,144.3,144.16,144.17,28154.0,139.5815,139.6396,139.5041,139.5138,28154.0
2017-08-29 15:40:00,144.17,144.25,144.15,144.23,35591.0,139.5138,139.5912,139.4945,139.5719,35591.0
2017-08-29 15:45:00,144.21,144.32,144.03,144.11,43250.0,139.5525,139.659,139.3783,139.4557,43250.0
2017-08-29 15:50:00,144.08,144.22,144.07,144.17,42009.0,139.4267,139.5622,139.417,139.5138,42009.0
2017-08-29 15:55:00,144.17,144.24,143.84,143.99,78351.0,139.5138,139.5815,139.1945,139.3396,78351.0
2017-08-30 09:30:00,144.0,144.65,144.0,144.13,46176.0,139.3493,139.9783,139.3493,139.4751,46176.0
2017-08-30 09:35:00,144.14,145.16,144.14,144.85,14692.0,139.4848,140.4718,139.4848,140.1718,14692.0
2017-08-30 09:40:00,144.92,144.99,144.56,144.59,25370.0,140.2396,140.3073,139.8912,139.9202,25370.0
2017-08-30 09:45:00,144.59,144.7,144.17,144.27,42854.0,139.9202,140.0267,139.5138,139.6106,42854.0
2017-08-30 09:50:00,144.33,144.6,144.12,144.5,16770.0,139.6686,139.9299,139.4654,139.8332,16770.0
2017-08-30 09:55:00,144.53,144.56,144.24,144.24,3200.0,139.8622,139.8912,139.5815,139.5815,3200.0
2017-08-30 10:00:00,144.19,144.26,143.59,143.59,18624.0,139.5332,139.6009,138.9525,138.9525,18624.0
2017-08-30 10:05:00,143.57,143.66,143.08,143.21,51411.0,138.9332,139.0203,138.459,138.5848,51411.0
2017-08-30 10:10:00,143.21,144.03,143.14,143.73,19606.0,138.5848,139.3783,138.5171,139.088,19606.0
2017-08-30 10:15:00,143.73,144.0,143.68,143.81,8198.0,139.088,139.3493,139.0396,139.1654,8198.0
2017-08-30 10:20:00,143.83,143.94,143.71,143.74,11540.0,139.1848,139.2912,139.0687,139.0977,11540.0
2017-08-30 10:25:00,143.83,144.02,143.77,143.9,7248.0,139.1848,139.3687,139.1267,139.2525,7248.0
2017-08-30 10:30:00,143.92,144.35,143.91,144.27,24498.0,139.2719,139.688,139.2622,139.6106,24498.0
2017-08-30 10:35:00,144.33,144.36,143.82,144.0,12896.0,139.6686,139.6977,139.1751,139.3493,12896.0
2017-08-30 10:40:00,144.0,144.04,143.93,144.0,9951.0,139.3493,139.388,139.2816,139.3493,9951.0
2017-08-30 10:45:00,144.02,144.2,144.0,144.13,15251.0,139.3687,139.5428,139.3493,139.4751,15251.0
2017-08-30 10:50:00,144.11,144.17,144.02,144.1,6416.0,139.4557,139.5138,139.3687,139.4461,6416.0
2017-08-30 10:55:00,144.09,144.13,143.81,143.83,33800.0,139.4364,139.4751,139.1654,139.1848,33800.0
2017-08-30 11:00:00,143.8,143.99,143.74,143.85,33839.0,139.1558,139.3396,139.0977,139.2041,33839.0
2017-08-30 11:05:00,143.84,144.1,143.83,143.97,32955.0,139.1945,139.4461,139.1848,139.3203,32955.0
2017-08-30 11:10:00,143.92,144.0,143.88,143.92,13578.0,139.2719,139.3493,139.2332,139.2719,13578.0
2017-08-30 11:15:00,143.97,144.0,143.91,144.0,10077.0,139.3203,139.3493,139.2622,139.3493,10077.0
2017-08-30 11:20:00,143.96,144.0,143.91,143.92,5246.0,139.3106,139.3493,139.2622,139.2719,5246.0
2017-08-30 11:25:00,143.95,144.03,143.89,144.02,10039.0,139.3009,139.3783,139.2429,139.3687,10039.0
2017-08-30 11:30:00,144.0,144.19,143.98,144.0,22814.0,139.3493,139.5332,139.3299,139.3493,22814.0
2017-08-30 11:35:00,144.03,144.04,143.94,143.97,6600.0,139.3783,139.388,139.2912,139.3203,6600.0
2017-08-30 11:40:00,143.99,144.03,143.65,143.67,44997.0,139.3396,139.3783,139.0106,139.03,44997.0
2017-08-30 11:45:00,143.64,143.9,143.61,143.84,22006.0,139.0009,139.2525,138.9719,139.1945,22006.0
2017-08-30 11:50:00,143.86,143.97,143.84,143.87,7813.0,139.2138,139.3203,139.1945,139.2235,7813.0
2017-08-30 11:55:00,143.83,144.03,143.83,144.03,5200.0,139.1848,139.3783,139.1848,139.3783,5200.0
2017-08-30 12:00:00,144.02,144.02,143.92,143.92,4296.0,139.3687,139.3687,139.2719,139.2719,4296.0
2017-08-30 12:05:00,143.96,144.1,143.96,144.08,13805.0,139.3106,139.4461,139.3106,139.4267,13805.0
2017-08-30 12:10:00,144.05,144.08,144.0,144.03,15419.0,139.3977,139.4267,139.3493,139.3783,15419.0
2017-08-30 12:15:00,144.01,144.06,143.91,144.06,7521.0,139.359,139.4074,139.2622,139.4074,7521.0
2017-08-30 12:20:00,144.04,144.4,143.98,144.4,13062.0,139.388,139.7364,139.3299,139.7364,13062.0
2017-08-30 12:25:00,144.4,144.44,144.28,144.44,4458.0,139.7364,139.7751,139.6203,139.7751,4458.0
2017-08-30 12:30:00,144.49,144.79,144.49,144.77,6591.0,139.8235,140.1138,139.8235,140.0944,6591.0
2017-08-30 12:35:00,144.77,144.77,144.38,144.49,24834.0,140.0944,140.0944,139.717,139.8235,24834.0
2017-08-30 12:40:00,144.49,144.55,144.29,144.39,42857.0,139.8235,139.8815,139.6299,139.7267,42857.0
2017-08-30 12:45:00,144.34,144.44,144.33,144.39,12850.0,139.6783,139.7751,139.6686,139.7267,12850.0
2017-08-30 12:50:00,144.36,144.41,144.25,144.28,9015.0,139.6977,139.7461,139.5912,139.6203,9015.0
2017-08-30 12:55:00,144.31,144.44,144.03,144.03,74244.0,139.6493,139.7751,139.3783,139.3783,74244.0
2017-08-30 13:00:00,144.07,144.2,143.96,144.03,38795.0,139.417,139.5428,139.3106,139.3783,38795.0
2017-08-30 13:05:00,144.03,144.42,144.0,144.28,18904.0,139.3783,139.7557,139.3493,139.6203,18904.0
2017-08-30 13:10:00,144.27,144.38,144.18,144.38,7319.0,139.6106,139.717,139.5235,139.717,7319.0
2017-08-30 13:15:00,144.34,144.47,144.3,144.39,6646.0,139.6783,139.8041,139.6396,139.7267,6646.0
2017-08-30 13:20:00,144.45,144.63,144.42,144.63,3100.0,139.7848,139.959,139.7557,139.959,3100.0
2017-08-30 13:25:00,144.64,144.7,144.56,144.68,3880.0,139.9686,140.0267,139.8912,140.0073,3880.0
2017-08-30 13:30:00,144.7,144.72,144.52,144.58,10030.0,140.0267,140.046,139.8525,139.9106,10030.0
2017-08-30 13:35:00,144.53,144.62,144.48,144.58,11693.0,139.8622,139.9493,139.8138,139.9106,11693.0
2017-08-30 13:40:00,144.5,144.5,142.49,142.78,156195.0,139.8332,139.8332,137.8881,138.1687,156195.0
2017-08-30 13:45:00,142.89,143.0,142.02,142.35,134303.0,138.2751,138.3816,137.4332,137.7526,134303.0
2017-08-30 13:50:00,142.43,144.02,141.83,143.61,255862.0,137.83,139.3687,137.2494,138.9719,255862.0
2017-08-30 13:55:00,143.67,143.74,142.58,142.97,85619.0,139.03,139.0977,137.9752,138.3526,85619.0
2017-08-30 14:00:00,142.99,143.0,142.2,142.75,59860.0,138.3719,138.3816,137.6074,138.1397,59860.0
2017-08-30 14:05:00,142.75,143.45,142.73,143.38,117809.0,138.1397,138.8171,138.1203,138.7493,117809.0
2017-08-30 14:10:00,143.38,143.6,143.26,143.53,26174.0,138.7493,138.9622,138.6332,138.8945,26174.0
2017-08-30 14:15:00,143.55,143.74,143.28,143.35,44761.0,138.9138,139.0977,138.6526,138.7203,44761.0
2017-08-30 14:20:00,143.35,143.56,143.22,143.26,73733.0,138.7203,138.9235,138.5945,138.6332,73733.0
2017-08-30 14:25:00,143.3,143.39,142.82,143.08,123061.0,138.6719,138.759,138.2074,138.459,123061.0
2017-08-30 14:30:00,143.02,143.08,142.73,142.97,117335.0,138.401,138.459,138.1203,138.3526,117335.0
2017-08-30 14:35:00,142.97,143.13,142.8,142.8,48978.0,138.3526,138.5074,138.1881,138.1881,48978.0
2017-08-30 14:40:00,142.79,142.82,142.22,142.53,100441.0,138.1784,138.2074,137.6268,137.9268,100441.0
2017-08-30 14:45:00,142.45,142.87,142.29,142.6,55789.0,137.8494,138.2558,137.6945,137.9945,55789.0
2017-08-30 14:50:00,142.69,143.11,142.48,142.5,30807.0,138.0816,138.488,137.8784,137.8977,30807.0
2017-08-30 14:55:00,142.5,142.59,142.4,142.51,30145.0,137.8977,137.9848,137.801,137.9074,30145.0
2017-08-30 15:00:00,142.58,142.95,142.58,142.87,18495.0,137.9752,138.3332,137.9752,138.2558,18495.0
2017-08-30 15:05:00,142.87,143.15,142.87,143.07,26578.0,138.2558,138.5268,138.2558,138.4493,26578.0
2017-08-30 15:10:00,143.07,143.26,143.07,143.2,16646.0,138.4493,138.6332,138.4493,138.5751,16646.0
2017-08-30 15:15:00,143.23,143.32,143.22,143.22,9557.0,138.6042,138.6913,138.5945,138.5945,9557.0
2017-08-30 15:20:00,143.27,143.32,143.11,143.13,16577.0,138.6429,138.6913,138.488,138.5074,16577.0
2017-08-30 15:25:00,143.15,143.15,142.99,143.02,34118.0,138.5268,138.5268,138.3719,138.401,34118.0
2017-08-30 15:30:00,143.0,143.15,142.99,143.09,39425.0,138.3816,138.5268,138.3719,138.4687,39425.0
2017-08-30 15:35:00,143.09,143.11,142.96,142.99,46546.0,138.4687,138.488,138.3429,138.3719,46546.0
2017-08-30 15:40:00,142.99,143.07,142.96,143.05,49800.0,138.3719,138.4493,138.3429,138.43,49800.0
2017-08-30 15:45:00,143.03,143.07,142.99,143.05,55276.0,138.4106,138.4493,138.3719,138.43,55276.0
2017-08-30 15:50:00,143.07,143.5,143.04,143.48,71861.0,138.4493,138.8654,138.4203,138.8461,71861.0
2017-08-30 15:55:00,143.49,143.49,143.35,143.44,130793.0,138.8558,138.8558,138.7203,138.8074,130793.0
2017-08-31 09:30:00,145.32,145.79,144.88,145.13,107748.0,140.6267,141.0815,140.2009,140.4428,107748.0
2017-08-31 09:35:00,145.07,146.34,145.0,146.09,40173.0,140.3847,141.6137,140.317,141.3718,40173.0
2017-08-31 09:40:00,146.1,147.34,145.91,147.33,34506.0,141.3815,142.5814,141.1976,142.5718,34506.0
2017-08-31 09:45:00,147.42,147.49,146.29,146.3,23013.0,142.6588,142.7266,141.5653,141.575,23013.0
2017-08-31 09:50:00,146.31,147.03,146.31,147.0,27899.0,141.5847,142.2814,141.5847,142.2524,27899.0
2017-08-31 09:55:00,146.97,147.14,146.79,146.95,27099.0,142.2234,142.3879,142.0492,142.204,27099.0
2017-08-31 10:00:00,146.99,146.99,146.41,146.56,38923.0,142.2427,142.2427,141.6815,141.8266,38923.0
2017-08-31 10:05:00,146.56,147.14,146.46,147.14,35242.0,141.8266,142.3879,141.7299,142.3879,35242.0
2017-08-31 10:10:00,147.17,147.42,147.17,147.26,18910.0,142.4169,142.6588,142.4169,142.504,18910.0
2017-08-31 10:15:00,147.24,147.24,146.77,146.77,18561.0,142.4847,142.4847,142.0298,142.0298,18561.0
2017-08-31 10:20:00,146.82,146.84,146.62,146.82,24783.0,142.0782,142.0976,141.8847,142.0782,24783.0
2017-08-31 10:25:00,146.79,146.94,146.73,146.75,23104.0,142.0492,142.1943,141.9911,142.0105,23104.0
2017-08-31 10:30:00,146.77,146.9,146.71,146.8,15913.0,142.0298,142.1556,141.9718,142.0589,15913.0
2017-08-31 10:35:00,146.8,146.91,146.68,146.81,28333.0,142.0589,142.1653,141.9427,142.0685,28333.0
2017-08-31 10:40:00,146.82,147.11,146.77,147.09,31649.0,142.0782,142.3589,142.0298,142.3395,31649.0
2017-08-31 10:45:00,147.11,147.14,146.95,147.14,39846.0,142.3589,142.3879,142.204,142.3879,39846.0
2017-08-31 10:50:00,147.12,147.34,147.03,147.05,38007.0,142.3685,142.5814,142.2814,142.3008,38007.0
2017-08-31 10:55:00,147.05,147.1,146.8,146.98,18196.0,142.3008,142.3492,142.0589,142.2331,18196.0
2017-08-31 11:00:00,146.94,147.2,146.82,147.2,18123.0,142.1943,142.446,142.0782,142.446,18123.0
2017-08-31 11:05:00,147.15,147.15,146.97,147.02,19305.0,142.3976,142.3976,142.2234,142.2718,19305.0
2017-08-31 11:10:00,147.02,147.1,146.97,147.02,9900.0,142.2718,142.3492,142.2234,142.2718,9900.0
2017-08-31 11:15:00,147.0,147.03,146.87,146.89,11412.0,142.2524,142.2814,142.1266,142.146,11412.0
2017-08-31 11:20:00,146.87,147.07,146.62,147.06,25842.0,142.1266,142.3202,141.8847,142.3105,25842.0
2017-08-31 11:25:00,147.03,147.04,146.87,146.88,18946.0,142.2814,142.2911,142.1266,142.1363,18946.0
2017-08-31 11:30:00,146.9,146.93,146.68,146.73,10099.0,142.1556,142.1847,141.9427,141.9911,10099.0
2017-08-31 11:35:00,146.75,146.82,146.69,146.8,18080.0,142.0105,142.0782,141.9524,142.0589,18080.0
2017-08-31 11:40:00,146.8,147.11,146.8,147.11,21712.0,142.0589,142.3589,142.0589,142.3589,21712.0
2017-08-31 11:45:00,147.11,147.15,146.94,146.94,17194.0,142.3589,142.3976,142.1943,142.1943,17194.0
2017-08-31 11:50:00,146.89,146.99,146.78,146.81,19021.0,142.146,142.2427,142.0395,142.0685,19021.0
2017-08-31 11:55:00,146.83,146.83,146.66,146.7,15713.0,142.0879,142.0879,141.9234,141.9621,15713.0
2017-08-31 12:00:00,146.74,146.93,146.73,146.78,15353.0,142.0008,142.1847,141.9911,142.0395,15353.0
2017-08-31 12:05:00,146.78,147.1,146.78,147.1,21668.0,142.0395,142.3492,142.0395,142.3492,21668.0
2017-08-31 12:10:00,147.1,147.2,147.0,147.16,13288.0,142.3492,142.446,142.2524,142.4072,13288.0
2017-08-31 12:15:00,147.2,147.21,146.89,146.92,9752.0,142.446,142.4556,142.146,142.175,9752.0
2017-08-31 12:20:00,146.87,146.97,146.81,146.85,12555.0,142.1266,142.2234,142.0685,142.1073,12555.0
2017-08-31 12:25:00,146.85,147.0,146.82,146.99,12068.0,142.1073,142.2524,142.0782,142.2427,12068.0
2017-08-31 12:30:00,147.01,147.12,146.99,147.02,13547.0,142.2621,142.3685,142.2427,142.2718,13547.0
2017-08-31 12:35:00,147.0,147.11,147.0,147.09,4800.0,142.2524,142.3589,142.2524,142.3395,4800.0
2017-08-31 12:40:00,147.09,147.1,147.0,147.06,6519.0,142.3395,142.3492,142.2524,142.3105,6519.0
2017-08-31 12:45:00,147.03,147.05,146.94,146.94,12141.0,142.2814,142.3008,142.1943,142.1943,12141.0
2017-08-31 12:50:00,146.96,147.05,146.94,147.05,8617.0,142.2137,142.3008,142.1943,142.3008,8617.0
2017-08-31 12:55:00,147.05,147.16,147.05,147.11,10997.0,142.3008,142.4072,142.3008,142.3589,10997.0
2017-08-31 13:00:00,147.07,147.18,146.98,146.98,16315.0,142.3202,142.4266,142.2331,142.2331,16315.0
2017-08-31 13:05:00,146.94,147.02,146.87,147.02,6765.0,142.1943,142.2718,142.1266,142.2718,6765.0
2017-08-31 13:10:00,147.0,147.03,146.85,146.95,11910.0,142.2524,142.2814,142.1073,142.204,11910.0
2017-08-31 13:15:00,146.95,147.05,146.94,146.96,14450.0,142.204,142.3008,142.1943,142.2137,14450.0
2017-08-31 13:20:00,146.96,146.99,146.85,146.95,12351.0,142.2137,142.2427,142.1073,142.204,12351.0
2017-08-31 13:25:00,146.95,147.04,146.94,147.02,18923.0,142.204,142.2911,142.1943,142.2718,18923.0
2017-08-31 13:30:00,147.02,147.03,146.94,146.99,16987.0,142.2718,142.2814,142.1943,142.2427,16987.0
2017-08-31 13:35:00,146.99,147.05,146.97,147.03,17657.0,142.2427,142.3008,142.2234,142.2814,17657.0
2017-08-31 13:40:00,146.99,147.13,146.97,147.13,10733.0,142.2427,142.3782,142.2234,142.3782,10733.0
2017-08-31 13:45:00,147.15,147.23,147.02,147.07,12233.0,142.3976,142.475,142.2718,142.3202,12233.0
2017-08-31 13:50:00,147.07,147.19,147.04,147.19,7792.0,142.3202,142.4363,142.2911,142.4363,7792.0
2017-08-31 13:55:00,147.19,147.26,147.19,147.25,9960.0,142.4363,142.504,142.4363,142.4943,9960.0
2017-08-31 14:00:00,147.22,147.27,147.14,147.27,13967.0,142.4653,142.5137,142.3879,142.5137,13967.0
2017-08-31 14:05:00,147.28,147.39,147.25,147.39,15872.0,142.5234,142.6298,142.4943,142.6298,15872.0
2017-08-31 14:10:00,147.37,147.42,147.34,147.42,10827.0,142.6105,142.6588,142.5814,142.6588,10827.0
2017-08-31 14:15:00,147.44,147.64,147.44,147.56,15101.0,142.6782,142.8717,142.6782,142.7943,15101.0
2017-08-31 14:20:00,147.56,147.61,147.48,147.59,12564.0,142.7943,142.8427,142.7169,142.8234,12564.0
2017-08-31 14:25:00,147.57,147.6,147.53,147.56,7561.0,142.804,142.833,142.7653,142.7943,7561.0
2017-08-31 14:30:00,147.55,147.72,147.55,147.68,11867.0,142.7846,142.9492,142.7846,142.9104,11867.0
2017-08-31 14:35:00,147.67,147.69,147.47,147.61,26196.0,142.9008,142.9201,142.7072,142.8427,26196.0
2017-08-31 14:40:00,147.61,147.65,147.51,147.51,13632.0,142.8427,142.8814,142.7459,142.7459,13632.0
2017-08-31 14:45:00,147.52,147.84,147.52,147.82,21887.0,142.7556,143.0653,142.7556,143.0459,21887.0
2017-08-31 14:50:00,147.85,147.91,147.79,147.9,29825.0,143.075,143.133,143.0169,143.1233,29825.0
2017-08-31 14:55:00,147.91,147.91,147.71,147.79,18653.0,143.133,143.133,142.9395,143.0169,18653.0
2017-08-31 15:00:00,147.78,147.94,147.74,147.89,22482.0,143.0072,143.1621,142.9685,143.1137,22482.0
2017-08-31 15:05:00,147.88,147.91,147.83,147.9,20338.0,143.104,143.133,143.0556,143.1233,20338.0
2017-08-31 15:10:00,147.89,148.0,147.89,147.96,22003.0,143.1137,143.2201,143.1137,143.1814,22003.0
2017-08-31 15:15:00,147.97,148.13,147.93,148.1,19282.0,143.1911,143.3459,143.1524,143.3169,19282.0
2017-08-31 15:20:00,148.1,148.16,148.07,148.09,20065.0,143.3169,143.3749,143.2879,143.3072,20065.0
2017-08-31 15:25:00,148.07,148.22,148.07,148.19,28509.0,143.2879,143.433,143.2879,143.404,28509.0
2017-08-31 15:30:00,148.19,148.29,148.1,148.29,33506.0,143.404,143.5007,143.3169,143.5007,33506.0
2017-08-31 15:35:00,148.29,148.41,148.26,148.38,40227.0,143.5007,143.6169,143.4717,143.5878,40227.0
2017-08-31 15:40:00,148.38,148.52,148.33,148.51,39553.0,143.5878,143.7233,143.5395,143.7136,39553.0
2017-08-31 15:45:00,148.49,148.5,148.4,148.48,49673.0,143.6943,143.704,143.6072,143.6846,49673.0
2017-08-31 15:50:00,148.47,148.47,148.19,148.24,72135.0,143.6749,143.6749,143.404,143.4524,72135.0
2017-08-31 15:55:00,148.2,148.39,148.15,148.37,102465.0,143.4137,143.5975,143.3653,143.5782,102465.0
2017-09-01 09:30:00,149.03,151.83,148.95,151.0,108051.0,144.2168,146.9264,144.1394,146.1232,108051.0
2017-09-01 09:35:00,150.98,150.99,149.71,150.46,50512.0,146.1039,146.1135,144.8749,145.6007,50512.0
2017-09-01 09:40:00,150.39,151.42,150.38,151.34,57281.0,145.5329,146.5297,145.5232,146.4522,57281.0
2017-09-01 09:45:00,151.31,151.84,151.25,151.84,53150.0,146.4232,146.9361,146.3652,146.9361,53150.0
2017-09-01 09:50:00,151.88,151.89,150.0,150.02,39559.0,146.9748,146.9845,145.1555,145.1749,39559.0
2017-09-01 09:55:00,150.09,150.42,149.83,150.33,54681.0,145.2426,145.562,144.991,145.4749,54681.0
2017-09-01 10:00:00,150.34,150.67,149.83,149.96,29067.0,145.4845,145.8039,144.991,145.1168,29067.0
2017-09-01 10:05:00,149.87,150.21,149.75,149.75,16779.0,145.0297,145.3587,144.9136,144.9136,16779.0
2017-09-01 10:10:00,149.71,149.76,149.29,149.5,41884.0,144.8749,144.9233,144.4685,144.6717,41884.0
2017-09-01 10:15:00,149.5,149.74,149.28,149.67,47810.0,144.6717,144.9039,144.4588,144.8362,47810.0
2017-09-01 10:20:00,149.66,149.86,149.65,149.81,10147.0,144.8265,145.02,144.8168,144.9717,10147.0
2017-09-01 10:25:00,149.86,150.81,149.79,150.13,37614.0,145.02,145.9394,144.9523,145.2813,37614.0
2017-09-01 10:30:00,150.16,150.79,150.16,150.64,19334.0,145.3104,145.92,145.3104,145.7749,19334.0
2017-09-01 10:35:00,150.6,150.72,150.42,150.48,26589.0,145.7361,145.8523,145.562,145.62,26589.0
2017-09-01 10:40:00,150.48,150.53,150.24,150.29,12835.0,145.62,145.6684,145.3878,145.4362,12835.0
2017-09-01 10:45:00,150.34,150.65,150.3,150.6,10905.0,145.4845,145.7845,145.4458,145.7361,10905.0
2017-09-01 10:50:00,150.59,150.71,150.53,150.6,19428.0,145.7265,145.8426,145.6684,145.7361,19428.0
2017-09-01 10:55:00,150.64,150.69,150.57,150.61,9484.0,145.7749,145.8232,145.7071,145.7458,9484.0
2017-09-01 11:00:00,150.62,150.79,150.57,150.57,24530.0,145.7555,145.92,145.7071,145.7071,24530.0
2017-09-01 11:05:00,150.57,150.78,150.49,150.76,18201.0,145.7071,145.9103,145.6297,145.891,18201.0
2017-09-01 11:10:00,150.77,150.8,150.53,150.62,13915.0,145.9007,145.9297,145.6684,145.7555,13915.0
2017-09-01 11:15:00,150.62,150.62,150.48,150.55,14733.0,145.7555,145.7555,145.62,145.6878,14733.0
2017-09-01 11:20:00,150.55,150.73,150.5,150.61,9800.0,145.6878,145.8619,145.6394,145.7458,9800.0
2017-09-01 11:25:00,150.62,150.77,150.54,150.74,12137.0,145.7555,145.9007,145.6781,145.8716,12137.0
2017-09-01 11:30:00,150.73,151.04,150.73,151.02,8835.0,145.8619,146.1619,145.8619,146.1426,8835.0
2017-09-01 11:35:00,151.04,151.16,151.02,151.03,10157.0,146.1619,146.2781,146.1426,146.1523,10157.0
2017-09-01 11:40:00,151.03,151.32,151.02,151.29,18559.0,146.1523,146.4329,146.1426,146.4039,18559.0
2017-09-01 11:45:00,151.27,151.29,150.93,150.96,16722.0,146.3845,146.4039,146.0555,146.0845,16722.0
2017-09-01 11:50:00,150.93,150.93,150.7,150.93,13770.0,146.0555,146.0555,145.8329,146.0555,13770.0
2017-09-01 11:55:00,150.94,150.97,150.45,150.49,14681.0,146.0652,146.0942,145.591,145.6297,14681.0
2017-09-01 12:00:00,150.49,150.49,150.35,150.37,10155.0,145.6297,145.6297,145.4942,145.5136,10155.0
2017-09-01 12:05:00,150.42,150.47,150.34,150.47,10051.0,145.562,145.6103,145.4845,145.6103,10051.0
2017-09-01 12:10:00,150.48,150.51,150.44,150.47,3216.0,145.62,145.6491,145.5813,145.6103,3216.0
2017-09-01 12:15:00,150.46,150.72,150.42,150.7,13400.0,145.6007,145.8523,145.562,145.8329,13400.0
2017-09-01 12:20:00,150.7,150.71,150.52,150.53,6362.0,145.8329,145.8426,145.6587,145.6684,6362.0
2017-09-01 12:25:00,150.54,150.57,150.1,150.18,21900.0,145.6781,145.7071,145.2523,145.3297,21900.0
2017-09-01 12:30:00,150.15,150.31,150.11,150.28,12836.0,145.3007,145.4555,145.262,145.4265,12836.0
2017-09-01 12:35:00,150.29,150.33,150.23,150.28,5249.0,145.4362,145.4749,145.3781,145.4265,5249.0
2017-09-01 12:40:00,150.28,150.31,150.11,150.14,18846.0,145.4265,145.4555,145.262,145.291,18846.0
2017-09-01 12:45:00,150.17,150.3,150.15,150.22,8875.0,145.32,145.4458,145.3007,145.3684,8875.0
2017-09-01 12:50:00,150.19,150.31,150.19,150.22,10200.0,145.3394,145.4555,145.3394,145.3684,10200.0
2017-09-01 12:55:00,150.19,150.25,150.1,150.1,11161.0,145.3394,145.3974,145.2523,145.2523,11161.0
2017-09-01 13:00:00,150.11,150.11,149.75,149.9,18141.0,145.262,145.262,144.9136,145.0588,18141.0
2017-09-01 13:05:00,149.85,149.92,149.76,149.76,14474.0,145.0104,145.0781,144.9233,144.9233,14474.0
2017-09-01 13:10:00,149.77,149.77,149.57,149.63,22496.0,144.9329,144.9329,144.7394,144.7975,22496.0
2017-09-01 13:15:00,149.64,149.69,149.47,149.51,33361.0,144.8071,144.8555,144.6426,144.6813,33361.0
2017-09-01 13:20:00,149.51,149.7,149.45,149.7,13223.0,144.6813,144.8652,144.6233,144.8652,13223.0
2017-09-01 13:25:00,149.68,149.78,149.67,149.67,7606.0,144.8459,144.9426,144.8362,144.8362,7606.0
2017-09-01 13:30:00,149.64,149.64,149.41,149.46,14840.0,144.8071,144.8071,144.5846,144.633,14840.0
2017-09-01 13:35:00,149.43,149.43,149.13,149.23,12538.0,144.6039,144.6039,144.3136,144.4104,12538.0
2017-09-01 13:40:00,149.25,149.29,149.19,149.19,35078.0,144.4297,144.4685,144.3717,144.3717,35078.0
2017-09-01 13:45:00,149.2,149.24,149.1,149.1,22705.0,144.3814,144.4201,144.2846,144.2846,22705.0
2017-09-01 13:50:00,149.11,149.12,148.93,148.93,10584.0,144.2943,144.3039,144.1201,144.1201,10584.0
2017-09-01 13:55:00,148.95,149.26,148.94,149.05,17872.0,144.1394,144.4394,144.1298,144.2362,17872.0
2017-09-01 14:00:00,149.08,149.25,149.08,149.21,6855.0,144.2652,144.4297,144.2652,144.391,6855.0
2017-09-01 14:05:00,149.18,149.2,148.78,148.79,13950.0,144.362,144.3814,143.9749,143.9846,13950.0
2017-09-01 14:10:00,148.79,148.94,148.7,148.82,20933.0,143.9846,144.1298,143.8975,144.0136,20933.0
2017-09-01 14:15:00,148.81,148.82,148.46,148.46,15478.0,144.004,144.0136,143.6653,143.6653,15478.0
2017-09-01 14:20:00,148.51,148.7,148.47,148.63,15275.0,143.7136,143.8975,143.6749,143.8298,15275.0
2017-09-01 14:25:00,148.66,148.68,148.32,148.39,12932.0,143.8588,143.8782,143.5298,143.5975,12932.0
2017-09-01 14:30:00,148.38,148.51,148.34,148.4,9398.0,143.5878,143.7136,143.5491,143.6072,9398.0
2017-09-01 14:35:00,148.4,148.51,148.38,148.46,13017.0,143.6072,143.7136,143.5878,143.6653,13017.0
2017-09-01 14:40:00,148.48,148.66,148.48,148.62,9067.0,143.6846,143.8588,143.6846,143.8201,9067.0
2017-09-01 14:45:00,148.65,148.66,148.5,148.55,12398.0,143.8491,143.8588,143.704,143.7524,12398.0
2017-09-01 14:50:00,148.58,148.58,148.5,148.56,16035.0,143.7814,143.7814,143.704,143.762,16035.0
2017-09-01 14:55:00,148.56,148.58,148.39,148.39,51093.0,143.762,143.7814,143.5975,143.5975,51093.0
2017-09-01 15:00:00,148.38,148.51,148.38,148.4,23341.0,143.5878,143.7136,143.5878,143.6072,23341.0
2017-09-01 15:05:00,148.41,148.55,148.37,148.43,19897.0,143.6169,143.7524,143.5782,143.6362,19897.0
2017-09-01 15:10:00,148.46,148.66,148.45,148.63,16644.0,143.6653,143.8588,143.6556,143.8298,16644.0
2017-09-01 15:15:00,148.62,148.64,148.54,148.6,17699.0,143.8201,143.8394,143.7427,143.8007,17699.0
2017-09-01 15:20:00,148.64,148.71,148.59,148.6,10631.0,143.8394,143.9072,143.7911,143.8007,10631.0
2017-09-01 15:25:00,148.64,148.67,148.53,148.59,23185.0,143.8394,143.8685,143.733,143.7911,23185.0
2017-09-01 15:30:00,148.52,148.58,148.35,148.36,20633.0,143.7233,143.7814,143.5588,143.5685,20633.0
2017-09-01 15:35:00,148.36,148.49,148.35,148.4,32676.0,143.5685,143.6943,143.5588,143.6072,32676.0
2017-09-01 15:40:00,148.39,148.4,148.26,148.26,43449.0,143.5975,143.6072,143.4717,143.4717,43449.0
2017-09-01 15:45:00,148.27,148.27,148.01,148.01,39808.0,143.4814,143.4814,143.2298,143.2298,39808.0
2017-09-01 15:50:00,148.02,148.31,148.02,148.22,57028.0,143.2395,143.5201,143.2395,143.433,57028.0
2017-09-01 15:55:00,148.22,148.26,148.04,148.22,79606.0,143.433,143.4717,143.2588,143.433,79606.0
2017-09-05 09:30:00,147.79,148.09,147.5,147.5,21368.0,143.0169,143.3072,142.7363,142.7363,21368.0
2017-09-05 09:35:00,147.5,147.7,147.0,147.0,10536.0,142.7363,142.9298,142.2524,142.2524,10536.0
2017-09-05 09:40:00,147.0,147.0,146.08,146.19,23906.0,142.2524,142.2524,141.3621,141.4686,23906.0
2017-09-05 09:45:00,146.14,147.43,146.02,147.17,18288.0,141.4202,142.6685,141.3041,142.4169,18288.0
2017-09-05 09:50:00,147.14,147.25,146.73,146.84,27371.0,142.3879,142.4943,141.9911,142.0976,27371.0
2017-09-05 09:55:00,146.75,147.21,146.7,147.2,34993.0,142.0105,142.4556,141.9621,142.446,34993.0
2017-09-05 10:00:00,147.12,147.53,147.12,147.53,7695.0,142.3685,142.7653,142.3685,142.7653,7695.0
2017-09-05 10:05:00,147.67,147.78,147.45,147.59,13679.0,142.9008,143.0072,142.6879,142.8234,13679.0
2017-09-05 10:10:00,147.64,147.92,147.52,147.85,10471.0,142.8717,143.1427,142.7556,143.075,10471.0
2017-09-05 10:15:00,147.92,148.04,147.84,147.93,5600.0,143.1427,143.2588,143.0653,143.1524,5600.0
2017-09-05 10:20:00,147.92,147.92,147.71,147.71,7053.0,143.1427,143.1427,142.9395,142.9395,7053.0
2017-09-05 10:25:00,147.74,147.74,147.55,147.63,4800.0,142.9685,142.9685,142.7846,142.8621,4800.0
2017-09-05 10:30:00,147.56,147.69,147.42,147.62,7122.0,142.7943,142.9201,142.6588,142.8524,7122.0
2017-09-05 10:35:00,147.63,147.86,147.58,147.71,10500.0,142.8621,143.0846,142.8137,142.9395,10500.0
2017-09-05 10:40:00,147.67,147.67,147.39,147.55,6295.0,142.9008,142.9008,142.6298,142.7846,6295.0
2017-09-05 10:45:00,147.56,147.57,147.33,147.56,9684.0,142.7943,142.804,142.5718,142.7943,9684.0
2017-09-05 10:50:00,147.55,147.69,147.4,147.45,11548.0,142.7846,142.9201,142.6395,142.6879,11548.0
2017-09-05 10:55:00,147.49,147.74,147.49,147.74,4800.0,142.7266,142.9685,142.7266,142.9685,4800.0
2017-09-05 11:00:00,147.64,148.08,147.62,147.97,15711.0,142.8717,143.2975,142.8524,143.1911,15711.0
2017-09-05 11:05:00,148.03,148.6,148.02,148.46,14478.0,143.2491,143.8007,143.2395,143.6653,14478.0
2017-09-05 11:10:00,148.45,148.51,148.06,148.27,12236.0,143.6556,143.7136,143.2782,143.4814,12236.0
2017-09-05 11:15:00,148.33,148.33,148.09,148.14,4975.0,143.5395,143.5395,143.3072,143.3556,4975.0
2017-09-05 11:20:00,148.13,148.18,147.81,148.15,7000.0,143.3459,143.3943,143.0363,143.3653,7000.0
2017-09-05 11:25:00,148.17,148.35,148.12,148.34,8788.0,143.3846,143.5588,143.3362,143.5491,8788.0
2017-09-05 11:30:00,148.32,148.42,148.25,148.31,8500.0,143.5298,143.6265,143.462,143.5201,8500.0
2017-09-05 11:35:00,148.24,148.47,148.23,148.34,8335.0,143.4524,143.6749,143.4427,143.5491,8335.0
2017-09-05 11:40:00,148.3,148.36,148.13,148.22,10372.0,143.5104,143.5685,143.3459,143.433,10372.0
2017-09-05 11:45:00,148.21,148.22,147.93,148.05,37363.0,143.4233,143.433,143.1524,143.2685,37363.0
2017-09-05 11:50:00,148.05,148.1,147.94,147.94,18058.0,143.2685,143.3169,143.1621,143.1621,18058.0
2017-09-05 11:55:00,147.9,147.99,147.83,147.94,7905.0,143.1233,143.2104,143.0556,143.1621,7905.0
2017-09-05 12:00:00,147.91,147.95,147.19,147.38,21218.0,143.133,143.1717,142.4363,142.6201,21218.0
2017-09-05 12:05:00,147.24,147.45,147.24,147.31,6674.0,142.4847,142.6879,142.4847,142.5524,6674.0
2017-09-05 12:10:00,147.32,147.39,147.04,147.1,5847.0,142.5621,142.6298,142.2911,142.3492,5847.0
2017-09-05 12:15:00,147.07,147.27,147.06,147.24,5657.0,142.3202,142.5137,142.3105,142.4847,5657.0
2017-09-05 12:20:00,147.19,147.43,147.13,147.2,18305.0,142.4363,142.6685,142.3782,142.446,18305.0
2017-09-05 12:25:00,147.24,147.32,146.99,147.03,12117.0,142.4847,142.5621,142.2427,142.2814,12117.0
2017-09-05 12:30:00,146.97,146.97,146.52,146.55,9756.0,142.2234,142.2234,141.7879,141.8169,9756.0
2017-09-05 12:35:00,146.6,146.82,146.44,146.71,18499.0,141.8653,142.0782,141.7105,141.9718,18499.0
2017-09-05 12:40:00,146.67,146.76,146.52,146.76,12411.0,141.9331,142.0202,141.7879,142.0202,12411.0
2017-09-05 12:45:00,146.76,146.77,146.44,146.57,10898.0,142.0202,142.0298,141.7105,141.8363,10898.0
2017-09-05 12:50:00,146.6,146.79,146.47,146.73,9450.0,141.8653,142.0492,141.7395,141.9911,9450.0
2017-09-05 12:55:00,146.75,146.89,146.74,146.79,6063.0,142.0105,142.146,142.0008,142.0492,6063.0
2017-09-05 13:00:00,146.79,146.85,146.33,146.49,12050.0,142.0492,142.1073,141.604,141.7589,12050.0
2017-09-05 13:05:00,146.52,146.53,146.35,146.43,6300.0,141.7879,141.7976,141.6234,141.7008,6300.0
2017-09-05 13:10:00,146.47,146.5,146.24,146.36,8049.0,141.7395,141.7686,141.517,141.6331,8049.0
2017-09-05 13:15:00,146.31,146.78,146.3,146.78,5717.0,141.5847,142.0395,141.575,142.0395,5717.0
2017-09-05 13:20:00,146.8,147.19,146.78,147.03,14989.0,142.0589,142.4363,142.0395,142.2814,14989.0
2017-09-05 13:25:00,147.07,147.08,146.92,146.99,7481.0,142.3202,142.3298,142.175,142.2427,7481.0
2017-09-05 13:30:00,147.06,147.09,146.9,147.0,4795.0,142.3105,142.3395,142.1556,142.2524,4795.0
2017-09-05 13:35:00,146.99,147.22,146.96,147.15,7997.0,142.2427,142.4653,142.2137,142.3976,7997.0
2017-09-05 13:40:00,147.18,147.19,146.84,146.84,9528.0,142.4266,142.4363,142.0976,142.0976,9528.0
2017-09-05 13:45:00,146.84,146.85,146.39,146.47,20877.0,142.0976,142.1073,141.6621,141.7395,20877.0
2017-09-05 13:50:00,146.52,146.72,146.47,146.51,16985.0,141.7879,141.9815,141.7395,141.7782,16985.0
2017-09-05 13:55:00,146.49,146.61,146.33,146.55,21794.0,141.7589,141.875,141.604,141.8169,21794.0
2017-09-05 14:00:00,146.53,147.06,146.5,146.91,11370.0,141.7976,142.3105,141.7686,142.1653,11370.0
2017-09-05 14:05:00,146.98,147.16,146.98,146.99,6934.0,142.2331,142.4072,142.2331,142.2427,6934.0
2017-09-05 14:10:00,146.97,147.26,146.95,147.14,11166.0,142.2234,142.504,142.204,142.3879,11166.0
2017-09-05 14:15:00,147.1,147.16,146.94,147.03,5428.0,142.3492,142.4072,142.1943,142.2814,5428.0
2017-09-05 14:20:00,147.08,147.3,147.02,147.23,8086.0,142.3298,142.5427,142.2718,142.475,8086.0
2017-09-05 14:25:00,147.25,147.34,147.21,147.25,5950.0,142.4943,142.5814,142.4556,142.4943,5950.0
2017-09-05 14:30:00,147.2,147.42,147.19,147.34,4925.0,142.446,142.6588,142.4363,142.5814,4925.0
2017-09-05 14:35:00,147.33,147.41,147.17,147.23,7383.0,142.5718,142.6492,142.4169,142.475,7383.0
2017-09-05 14:40:00,147.24,147.4,147.16,147.4,9013.0,142.4847,142.6395,142.4072,142.6395,9013.0
2017-09-05 14:45:00,147.44,147.5,147.33,147.5,8659.0,142.6782,142.7363,142.5718,142.7363,8659.0
2017-09-05 14:50:00,147.49,147.49,147.37,147.39,6019.0,142.7266,142.7266,142.6105,142.6298,6019.0
2017-09-05 14:55:00,147.44,147.52,147.41,147.45,6900.0,142.6782,142.7556,142.6492,142.6879,6900.0
2017-09-05 15:00:00,147.5,147.65,147.45,147.59,7006.0,142.7363,142.8814,142.6879,142.8234,7006.0
2017-09-05 15:05:00,147.58,147.65,147.47,147.59,9277.0,142.8137,142.8814,142.7072,142.8234,9277.0
2017-09-05 15:10:00,147.61,147.63,147.48,147.57,8400.0,142.8427,142.8621,142.7169,142.804,8400.0
2017-09-05 15:15:00,147.6,147.64,147.54,147.59,5867.0,142.833,142.8717,142.775,142.8234,5867.0
2017-09-05 15:20:00,147.6,147.68,147.56,147.59,11044.0,142.833,142.9104,142.7943,142.8234,11044.0
2017-09-05 15:25:00,147.61,147.83,147.61,147.81,11914.0,142.8427,143.0556,142.8427,143.0363,11914.0
2017-09-05 15:30:00,147.82,147.9,147.66,147.69,13457.0,143.0459,143.1233,142.8911,142.9201,13457.0
2017-09-05 15:35:00,147.7,147.71,147.41,147.48,17090.0,142.9298,142.9395,142.6492,142.7169,17090.0
2017-09-05 15:40:00,147.47,147.51,147.31,147.31,36147.0,142.7072,142.7459,142.5524,142.5524,36147.0
2017-09-05 15:45:00,147.31,147.31,147.19,147.29,37301.0,142.5524,142.5524,142.4363,142.533,37301.0
2017-09-05 15:50:00,147.32,147.62,147.31,147.57,37870.0,142.5621,142.8524,142.5524,142.804,37870.0
2017-09-05 15:55:00,147.59,147.64,147.5,147.6,49754.0,142.8234,142.8717,142.7363,142.833,49754.0
2017-09-06 09:30:00,144.57,144.92,143.1,143.34,277590.0,139.9009,140.2396,138.4784,138.7106,277590.0
2017-09-06 09:35:00,143.5,143.68,142.23,143.22,89322.0,138.8654,139.0396,137.6365,138.5945,89322.0
2017-09-06 09:40:00,143.14,143.99,142.62,143.71,98132.0,138.5171,139.3396,138.0139,139.0687,98132.0
2017-09-06 09:45:00,143.86,143.86,142.59,143.0,213931.0,139.2138,139.2138,137.9848,138.3816,213931.0
2017-09-06 09:50:00,143.07,143.08,142.32,142.89,59827.0,138.4493,138.459,137.7236,138.2751,59827.0
2017-09-06 09:55:00,142.89,143.37,142.8,143.1,74734.0,138.2751,138.7396,138.1881,138.4784,74734.0
2017-09-06 10:00:00,143.18,143.58,142.76,143.28,63049.0,138.5558,138.9429,138.1493,138.6526,63049.0
2017-09-06 10:05:00,143.34,143.5,142.99,143.02,38074.0,138.7106,138.8654,138.3719,138.401,38074.0
2017-09-06 10:10:00,142.96,142.98,142.58,142.85,39688.0,138.3429,138.3622,137.9752,138.2364,39688.0
2017-09-06 10:15:00,142.86,142.98,142.05,142.45,76942.0,138.2461,138.3622,137.4623,137.8494,76942.0
2017-09-06 10:20:00,142.55,143.1,142.39,142.83,146938.0,137.9461,138.4784,137.7913,138.2171,146938.0
2017-09-06 10:25:00,142.83,142.9,142.56,142.63,27828.0,138.2171,138.2848,137.9558,138.0235,27828.0
2017-09-06 10:30:00,142.59,143.03,142.54,142.98,27966.0,137.9848,138.4106,137.9365,138.3622,27966.0
2017-09-06 10:35:00,143.01,143.26,142.92,142.96,41212.0,138.3913,138.6332,138.3042,138.3429,41212.0
2017-09-06 10:40:00,143.01,143.04,142.82,142.82,12938.0,138.3913,138.4203,138.2074,138.2074,12938.0
2017-09-06 10:45:00,142.79,143.05,142.62,142.94,18167.0,138.1784,138.43,138.0139,138.3235,18167.0
2017-09-06 10:50:00,142.92,143.02,142.75,142.96,23872.0,138.3042,138.401,138.1397,138.3429,23872.0
2017-09-06 10:55:00,142.97,143.1,142.87,143.02,17907.0,138.3526,138.4784,138.2558,138.401,17907.0
2017-09-06 11:00:00,143.05,143.05,142.88,142.88,74355.0,138.43,138.43,138.2655,138.2655,74355.0
2017-09-06 11:05:00,142.87,142.87,142.64,142.64,21974.0,138.2558,138.2558,138.0332,138.0332,21974.0
2017-09-06 11:10:00,142.67,142.69,142.38,142.57,25463.0,138.0623,138.0816,137.7816,137.9655,25463.0
2017-09-06 11:15:00,142.6,142.92,142.59,142.75,35404.0,137.9945,138.3042,137.9848,138.1397,35404.0
2017-09-06 11:20:00,142.77,143.07,142.75,143.0,23203.0,138.159,138.4493,138.1397,138.3816,23203.0
2017-09-06 11:25:00,142.99,143.0,142.62,142.72,52159.0,138.3719,138.3816,138.0139,138.1106,52159.0
2017-09-06 11:30:00,142.75,142.88,142.64,142.84,17487.0,138.1397,138.2655,138.0332,138.2268,17487.0
2017-09-06 11:35:00,142.8,143.18,142.8,143.02,24752.0,138.1881,138.5558,138.1881,138.401,24752.0
2017-09-06 11:40:00,142.99,143.03,142.77,142.88,54261.0,138.3719,138.4106,138.159,138.2655,54261.0
2017-09-06 11:45:00,142.9,143.03,142.87,142.98,26107.0,138.2848,138.4106,138.2558,138.3622,26107.0
2017-09-06 11:50:00,142.97,143.03,142.93,143.03,32067.0,138.3526,138.4106,138.3139,138.4106,32067.0
2017-09-06 11:55:00,143.02,143.34,143.01,143.06,57671.0,138.401,138.7106,138.3913,138.4397,57671.0
2017-09-06 12:00:00,143.05,143.11,142.83,143.05,32684.0,138.43,138.488,138.2171,138.43,32684.0
2017-09-06 12:05:00,143.06,143.14,142.93,143.0,20911.0,138.4397,138.5171,138.3139,138.3816,20911.0
2017-09-06 12:10:00,143.0,143.04,142.76,142.79,28301.0,138.3816,138.4203,138.1493,138.1784,28301.0
2017-09-06 12:15:00,142.78,142.81,142.66,142.66,17595.0,138.1687,138.1977,138.0526,138.0526,17595.0
2017-09-06 12:20:00,142.72,142.82,142.64,142.82,14365.0,138.1106,138.2074,138.0332,138.2074,14365.0
2017-09-06 12:25:00,142.79,143.88,142.76,143.65,83778.0,138.1784,139.2332,138.1493,139.0106,83778.0
2017-09-06 12:30:00,143.66,143.74,143.45,143.45,18049.0,139.0203,139.0977,138.8171,138.8171,18049.0
2017-09-06 12:35:00,143.53,143.66,143.43,143.62,12056.0,138.8945,139.0203,138.7977,138.9816,12056.0
2017-09-06 12:40:00,143.62,144.1,143.61,143.92,23253.0,138.9816,139.4461,138.9719,139.2719,23253.0
2017-09-06 12:45:00,143.9,144.03,143.83,144.03,6054.0,139.2525,139.3783,139.1848,139.3783,6054.0
2017-09-06 12:50:00,144.04,144.27,144.04,144.16,9482.0,139.388,139.6106,139.388,139.5041,9482.0
2017-09-06 12:55:00,144.14,144.14,143.98,144.07,13289.0,139.4848,139.4848,139.3299,139.417,13289.0
2017-09-06 13:00:00,144.06,144.38,144.06,144.37,9672.0,139.4074,139.717,139.4074,139.7074,9672.0
2017-09-06 13:05:00,144.36,144.43,144.13,144.14,15853.0,139.6977,139.7654,139.4751,139.4848,15853.0
2017-09-06 13:10:00,144.15,144.55,144.13,144.44,16480.0,139.4945,139.8815,139.4751,139.7751,16480.0
2017-09-06 13:15:00,144.37,144.4,144.15,144.32,12829.0,139.7074,139.7364,139.4945,139.659,12829.0
2017-09-06 13:20:00,144.4,144.41,144.17,144.32,4700.0,139.7364,139.7461,139.5138,139.659,4700.0
2017-09-06 13:25:00,144.2,144.33,144.17,144.26,7080.0,139.5428,139.6686,139.5138,139.6009,7080.0
2017-09-06 13:30:00,144.28,144.56,144.27,144.56,9607.0,139.6203,139.8912,139.6106,139.8912,9607.0
2017-09-06 13:35:00,144.56,144.95,144.48,144.81,23917.0,139.8912,140.2686,139.8138,140.1331,23917.0
2017-09-06 13:40:00,144.75,144.77,144.39,144.43,13532.0,140.0751,140.0944,139.7267,139.7654,13532.0
2017-09-06 13:45:00,144.4,144.71,144.36,144.7,10014.0,139.7364,140.0364,139.6977,140.0267,10014.0
2017-09-06 13:50:00,144.67,145.24,144.67,144.91,39024.0,139.9977,140.5493,139.9977,140.2299,39024.0
2017-09-06 13:55:00,144.91,144.95,144.45,144.47,14591.0,140.2299,140.2686,139.7848,139.8041,14591.0
2017-09-06 14:00:00,144.5,145.06,144.49,145.05,28038.0,139.8332,140.3751,139.8235,140.3654,28038.0
2017-09-06 14:05:00,145.03,145.14,144.88,145.11,18213.0,140.346,140.4525,140.2009,140.4235,18213.0
2017-09-06 14:10:00,145.14,145.34,145.06,145.27,36192.0,140.4525,140.646,140.3751,140.5783,36192.0
2017-09-06 14:15:00,145.31,145.45,145.08,145.12,28722.0,140.617,140.7525,140.3944,140.4331,28722.0
2017-09-06 14:20:00,145.12,145.18,145.04,145.09,10169.0,140.4331,140.4912,140.3557,140.4041,10169.0
2017-09-06 14:25:00,145.06,145.33,145.06,145.24,10729.0,140.3751,140.6363,140.3751,140.5493,10729.0
2017-09-06 14:30:00,145.24,145.34,144.88,144.95,30119.0,140.5493,140.646,140.2009,140.2686,30119.0
2017-09-06 14:35:00,144.88,145.12,144.88,145.08,21326.0,140.2009,140.4331,140.2009,140.3944,21326.0
2017-09-06 14:40:00,145.05,145.09,144.59,144.92,15176.0,140.3654,140.4041,139.9202,140.2396,15176.0
2017-09-06 14:45:00,144.89,144.95,144.71,144.79,11189.0,140.2106,140.2686,140.0364,140.1138,11189.0
2017-09-06 14:50:00,144.75,144.82,144.63,144.63,10403.0,140.0751,140.1428,139.959,139.959,10403.0
2017-09-06 14:55:00,144.68,144.68,144.23,144.32,10794.0,140.0073,140.0073,139.5719,139.659,10794.0
2017-09-06 15:00:00,144.33,144.59,144.3,144.54,9962.0,139.6686,139.9202,139.6396,139.8719,9962.0
2017-09-06 15:05:00,144.52,144.62,144.41,144.51,12650.0,139.8525,139.9493,139.7461,139.8428,12650.0
2017-09-06 15:10:00,144.52,144.56,144.42,144.45,17027.0,139.8525,139.8912,139.7557,139.7848,17027.0
2017-09-06 15:15:00,144.44,144.54,144.41,144.51,11200.0,139.7751,139.8719,139.7461,139.8428,11200.0
2017-09-06 15:20:00,144.56,144.65,144.51,144.65,8098.0,139.8912,139.9783,139.8428,139.9783,8098.0
2017-09-06 15:25:00,144.65,144.8,144.64,144.69,15094.0,139.9783,140.1235,139.9686,140.017,15094.0
2017-09-06 15:30:00,144.7,144.7,144.44,144.47,21710.0,140.0267,140.0267,139.7751,139.8041,21710.0
2017-09-06 15:35:00,144.49,144.51,144.32,144.43,24486.0,139.8235,139.8428,139.659,139.7654,24486.0
2017-09-06 15:40:00,144.44,144.7,144.43,144.56,18604.0,139.7751,140.0267,139.7654,139.8912,18604.0
2017-09-06 15:45:00,144.6,144.6,144.42,144.42,21479.0,139.9299,139.9299,139.7557,139.7557,21479.0
2017-09-06 15:50:00,144.42,144.52,144.42,144.47,33360.0,139.7557,139.8525,139.7557,139.8041,33360.0
2017-09-06 15:55:00,144.47,144.51,144.32,144.38,56062.0,139.8041,139.8428,139.659,139.717,56062.0
2017-09-07 09:30:00,144.66,144.66,144.07,144.1,26702.0,139.988,139.988,139.417,139.4461,26702.0
2017-09-07 09:35:00,144.2,144.2,143.95,144.07,6697.0,139.5428,139.5428,139.3009,139.417,6697.0
2017-09-07 09:40:00,144.0,144.1,143.72,144.09,5280.0,139.3493,139.4461,139.0783,139.4364,5280.0
2017-09-07 09:45:00,144.37,144.37,143.79,143.93,4986.0,139.7074,139.7074,139.1461,139.2816,4986.0
2017-09-07 09:50:00,144.0,144.2,143.87,144.15,4570.0,139.3493,139.5428,139.2235,139.4945,4570.0
2017-09-07 09:55:00,144.03,144.07,143.83,144.02,4100.0,139.3783,139.417,139.1848,139.3687,4100.0
2017-09-07 10:00:00,144.07,144.19,143.74,143.91,7104.0,139.417,139.5332,139.0977,139.2622,7104.0
2017-09-07 10:05:00,143.84,143.98,143.84,143.89,3600.0,139.1945,139.3299,139.1945,139.2429,3600.0
2017-09-07 10:10:00,143.96,144.12,143.88,144.01,21199.0,139.3106,139.4654,139.2332,139.359,21199.0
2017-09-07 10:15:00,144.09,144.15,143.92,144.03,9414.0,139.4364,139.4945,139.2719,139.3783,9414.0
2017-09-07 10:20:00,144.03,144.55,144.03,144.44,25649.0,139.3783,139.8815,139.3783,139.7751,25649.0
2017-09-07 10:25:00,144.51,144.51,144.29,144.31,26740.0,139.8428,139.8428,139.6299,139.6493,26740.0
2017-09-07 10:30:00,144.32,144.4,144.08,144.3,8475.0,139.659,139.7364,139.4267,139.6396,8475.0
2017-09-07 10:35:00,144.4,144.45,144.22,144.45,8983.0,139.7364,139.7848,139.5622,139.7848,8983.0
2017-09-07 10:40:00,144.45,144.69,144.4,144.6,14050.0,139.7848,140.017,139.7364,139.9299,14050.0
2017-09-07 10:45:00,144.61,144.82,144.58,144.75,12512.0,139.9396,140.1428,139.9106,140.0751,12512.0
2017-09-07 10:50:00,144.75,144.76,144.55,144.61,12632.0,140.0751,140.0848,139.8815,139.9396,12632.0
2017-09-07 10:55:00,144.61,144.82,144.58,144.65,11830.0,139.9396,140.1428,139.9106,139.9783,11830.0
2017-09-07 11:00:00,144.62,144.73,144.6,144.72,11800.0,139.9493,140.0557,139.9299,140.046,11800.0
2017-09-07 11:05:00,144.75,144.76,144.61,144.62,5077.0,140.0751,140.0848,139.9396,139.9493,5077.0
2017-09-07 11:10:00,144.59,144.59,144.17,144.25,7500.0,139.9202,139.9202,139.5138,139.5912,7500.0
2017-09-07 11:15:00,144.23,144.23,144.0,144.04,3800.0,139.5719,139.5719,139.3493,139.388,3800.0
2017-09-07 11:20:00,144.0,144.19,143.94,144.16,7347.0,139.3493,139.5332,139.2912,139.5041,7347.0
2017-09-07 11:25:00,144.15,144.15,143.91,144.05,6100.0,139.4945,139.4945,139.2622,139.3977,6100.0
2017-09-07 11:30:00,144.05,144.1,143.95,143.96,4598.0,139.3977,139.4461,139.3009,139.3106,4598.0
2017-09-07 11:35:00,143.99,144.3,143.99,144.3,7593.0,139.3396,139.6396,139.3396,139.6396,7593.0
2017-09-07 11:40:00,144.25,144.25,143.99,144.14,6886.0,139.5912,139.5912,139.3396,139.4848,6886.0
2017-09-07 11:45:00,144.12,144.29,143.92,144.08,7883.0,139.4654,139.6299,139.2719,139.4267,7883.0
2017-09-07 11:50:00,144.15,144.26,144.04,144.16,11733.0,139.4945,139.6009,139.388,139.5041,11733.0
2017-09-07 11:55:00,144.12,144.12,143.9,143.96,14796.0,139.4654,139.4654,139.2525,139.3106,14796.0
2017-09-07 12:00:00,143.95,144.12,143.92,144.08,5906.0,139.3009,139.4654,139.2719,139.4267,5906.0
2017-09-07 12:05:00,144.15,144.4,144.14,144.4,6010.0,139.4945,139.7364,139.4848,139.7364,6010.0
2017-09-07 12:10:00,144.4,144.67,144.37,144.4,7400.0,139.7364,139.9977,139.7074,139.7364,7400.0
2017-09-07 12:15:00,144.3,144.42,144.18,144.42,7239.0,139.6396,139.7557,139.5235,139.7557,7239.0
2017-09-07 12:20:00,144.47,144.48,144.25,144.4,6230.0,139.8041,139.8138,139.5912,139.7364,6230.0
2017-09-07 12:25:00,144.37,144.38,144.03,144.04,4977.0,139.7074,139.717,139.3783,139.388,4977.0
2017-09-07 12:30:00,143.89,144.36,143.89,144.17,6300.0,139.2429,139.6977,139.2429,139.5138,6300.0
2017-09-07 12:35:00,144.13,144.43,144.01,144.35,4500.0,139.4751,139.7654,139.359,139.688,4500.0
2017-09-07 12:40:00,144.41,144.65,144.3,144.65,12044.0,139.7461,139.9783,139.6396,139.9783,12044.0
2017-09-07 12:45:00,144.57,144.92,144.56,144.69,6800.0,139.9009,140.2396,139.8912,140.017,6800.0
2017-09-07 12:50:00,144.59,144.73,144.52,144.73,2700.0,139.9202,140.0557,139.8525,140.0557,2700.0
2017-09-07 12:55:00,144.73,144.98,144.69,144.97,7300.0,140.0557,140.2976,140.017,140.288,7300.0
2017-09-07 13:00:00,144.98,144.98,144.87,144.97,5760.0,140.2976,140.2976,140.1912,140.288,5760.0
2017-09-07 13:05:00,144.98,145.19,144.97,145.08,9904.0,140.2976,140.5009,140.288,140.3944,9904.0
2017-09-07 13:10:00,145.03,145.15,145.01,145.15,4328.0,140.346,140.4622,140.3267,140.4622,4328.0
2017-09-07 13:15:00,145.14,145.14,144.74,144.75,5400.0,140.4525,140.4525,140.0654,140.0751,5400.0
2017-09-07 13:20:00,144.77,144.92,144.62,144.67,3050.0,140.0944,140.2396,139.9493,139.9977,3050.0
2017-09-07 13:25:00,144.69,144.85,144.69,144.8,3313.0,140.017,140.1718,140.017,140.1235,3313.0
2017-09-07 13:30:00,144.8,145.01,144.8,145.01,8631.0,140.1235,140.3267,140.1235,140.3267,8631.0
2017-09-07 13:35:00,145.01,145.01,144.92,144.93,7366.0,140.3267,140.3267,140.2396,140.2493,7366.0
2017-09-07 13:40:00,144.93,144.96,144.82,144.88,4950.0,140.2493,140.2783,140.1428,140.2009,4950.0
2017-09-07 13:45:00,144.85,144.91,144.73,144.88,3800.0,140.1718,140.2299,140.0557,140.2009,3800.0
2017-09-07 13:50:00,144.84,144.86,144.72,144.75,3343.0,140.1622,140.1815,140.046,140.0751,3343.0
2017-09-07 13:55:00,144.75,144.77,144.59,144.59,1600.0,140.0751,140.0944,139.9202,139.9202,1600.0
2017-09-07 14:00:00,144.58,144.6,144.33,144.37,11600.0,139.9106,139.9299,139.6686,139.7074,11600.0
2017-09-07 14:05:00,144.33,144.37,144.14,144.35,10332.0,139.6686,139.7074,139.4848,139.688,10332.0
2017-09-07 14:10:00,144.35,144.41,144.06,144.19,6603.0,139.688,139.7461,139.4074,139.5332,6603.0
2017-09-07 14:15:00,144.17,144.18,144.07,144.07,1600.0,139.5138,139.5235,139.417,139.417,1600.0
2017-09-07 14:20:00,144.15,144.2,144.06,144.18,4913.0,139.4945,139.5428,139.4074,139.5235,4913.0
2017-09-07 14:25:00,144.18,144.31,144.17,144.23,5300.0,139.5235,139.6493,139.5138,139.5719,5300.0
2017-09-07 14:30:00,144.23,144.48,144.22,144.3,7512.0,139.5719,139.8138,139.5622,139.6396,7512.0
2017-09-07 14:35:00,144.26,144.31,144.01,144.03,19830.0,139.6009,139.6493,139.359,139.3783,19830.0
2017-09-07 14:40:00,144.0,144.06,143.81,143.87,10808.0,139.3493,139.4074,139.1654,139.2235,10808.0
2017-09-07 14:45:00,143.84,143.93,143.53,143.71,15496.0,139.1945,139.2816,138.8945,139.0687,15496.0
2017-09-07 14:50:00,143.68,143.72,143.41,143.56,26599.0,139.0396,139.0783,138.7784,138.9235,26599.0
2017-09-07 14:55:00,143.55,143.6,143.36,143.55,21851.0,138.9138,138.9622,138.73,138.9138,21851.0
2017-09-07 15:00:00,143.54,143.58,143.19,143.25,15778.0,138.9042,138.9429,138.5655,138.6235,15778.0
2017-09-07 15:05:00,143.24,143.48,143.09,143.43,75714.0,138.6138,138.8461,138.4687,138.7977,75714.0
2017-09-07 15:10:00,143.4,143.6,143.38,143.52,27485.0,138.7687,138.9622,138.7493,138.8848,27485.0
2017-09-07 15:15:00,143.53,143.53,143.28,143.51,11375.0,138.8945,138.8945,138.6526,138.8751,11375.0
2017-09-07 15:20:00,143.51,143.51,143.37,143.45,12112.0,138.8751,138.8751,138.7396,138.8171,12112.0
2017-09-07 15:25:00,143.44,143.69,143.44,143.65,15600.0,138.8074,139.0493,138.8074,139.0106,15600.0
2017-09-07 15:30:00,143.65,143.77,143.64,143.71,15795.0,139.0106,139.1267,139.0009,139.0687,15795.0
2017-09-07 15:35:00,143.67,143.84,143.65,143.82,20145.0,139.03,139.1945,139.0106,139.1751,20145.0
2017-09-07 15:40:00,143.83,143.85,143.7,143.71,24994.0,139.1848,139.2041,139.059,139.0687,24994.0
2017-09-07 15:45:00,143.72,143.84,143.64,143.79,25134.0,139.0783,139.1945,139.0009,139.1461,25134.0
2017-09-07 15:50:00,143.79,143.89,143.72,143.83,25764.0,139.1461,139.2429,139.0783,139.1848,25764.0
2017-09-07 15:55:00,143.82,143.98,143.77,143.97,56408.0,139.1751,139.3299,139.1267,139.3203,56408.0
2017-09-08 09:30:00,143.99,143.99,143.18,143.18,19327.0,139.3396,139.3396,138.5558,138.5558,19327.0
2017-09-08 09:35:00,143.17,143.17,142.56,142.78,10660.0,138.5461,138.5461,137.9558,138.1687,10660.0
2017-09-08 09:40:00,142.79,142.92,142.4,142.76,13317.0,138.1784,138.3042,137.801,138.1493,13317.0
2017-09-08 09:45:00,142.7,142.92,142.45,142.92,52984.0,138.0913,138.3042,137.8494,138.3042,52984.0
2017-09-08 09:50:00,142.92,143.18,142.81,142.94,11247.0,138.3042,138.5558,138.1977,138.3235,11247.0
2017-09-08 09:55:00,142.97,143.35,142.9,142.9,10489.0,138.3526,138.7203,138.2848,138.2848,10489.0
2017-09-08 10:00:00,142.9,143.16,142.81,142.84,11800.0,138.2848,138.5364,138.1977,138.2268,11800.0
2017-09-08 10:05:00,142.81,142.97,142.62,142.68,14700.0,138.1977,138.3526,138.0139,138.0719,14700.0
2017-09-08 10:10:00,142.66,142.77,142.54,142.62,9897.0,138.0526,138.159,137.9365,138.0139,9897.0
2017-09-08 10:15:00,142.65,142.82,142.64,142.73,5280.0,138.0429,138.2074,138.0332,138.1203,5280.0
2017-09-08 10:20:00,142.69,142.69,142.5,142.61,10709.0,138.0816,138.0816,137.8977,138.0042,10709.0
2017-09-08 10:25:00,142.58,142.7,142.54,142.61,10350.0,137.9752,138.0913,137.9365,138.0042,10350.0
2017-09-08 10:30:00,142.62,142.62,142.23,142.28,28375.0,138.0139,138.0139,137.6365,137.6849,28375.0
2017-09-08 10:35:00,142.28,142.33,141.96,141.99,30517.0,137.6849,137.7332,137.3752,137.4042,30517.0
2017-09-08 10:40:00,141.99,142.06,141.72,141.83,21586.0,137.4042,137.472,137.1429,137.2494,21586.0
2017-09-08 10:45:00,141.8,141.95,141.79,141.88,17715.0,137.2204,137.3655,137.2107,137.2978,17715.0
2017-09-08 10:50:00,141.92,142.07,141.85,141.85,6800.0,137.3365,137.4816,137.2687,137.2687,6800.0
2017-09-08 10:55:00,141.88,142.17,141.86,142.09,5743.0,137.2978,137.5784,137.2784,137.501,5743.0
2017-09-08 11:00:00,142.09,142.31,142.03,142.31,7843.0,137.501,137.7139,137.4429,137.7139,7843.0
2017-09-08 11:05:00,142.28,142.29,141.95,141.95,6260.0,137.6849,137.6945,137.3655,137.3655,6260.0
2017-09-08 11:10:00,141.97,142.04,141.85,141.87,15390.0,137.3849,137.4526,137.2687,137.2881,15390.0
2017-09-08 11:15:00,141.85,141.91,141.57,141.57,9937.0,137.2687,137.3268,136.9978,136.9978,9937.0
2017-09-08 11:20:00,141.56,141.63,141.5,141.59,25330.0,136.9881,137.0558,136.93,137.0171,25330.0
2017-09-08 11:25:00,141.61,141.79,141.52,141.7,19733.0,137.0365,137.2107,136.9494,137.1236,19733.0
2017-09-08 11:30:00,141.74,141.85,141.65,141.67,26448.0,137.1623,137.2687,137.0752,137.0946,26448.0
2017-09-08 11:35:00,141.64,142.0,141.63,141.97,8682.0,137.0655,137.4139,137.0558,137.3849,8682.0
2017-09-08 11:40:00,142.0,142.23,141.88,142.0,20842.0,137.4139,137.6365,137.2978,137.4139,20842.0
2017-09-08 11:45:00,141.98,142.1,141.98,142.03,1966.0,137.3945,137.5107,137.3945,137.4429,1966.0
2017-09-08 11:50:00,142.03,142.25,141.84,142.18,8500.0,137.4429,137.6558,137.2591,137.5881,8500.0
2017-09-08 11:55:00,142.19,142.51,142.19,142.46,7800.0,137.5978,137.9074,137.5978,137.859,7800.0
2017-09-08 12:00:00,142.43,142.75,142.43,142.52,9734.0,137.83,138.1397,137.83,137.9171,9734.0
2017-09-08 12:05:00,142.5,142.64,142.39,142.61,6830.0,137.8977,138.0332,137.7913,138.0042,6830.0
2017-09-08 12:10:00,142.68,142.74,142.57,142.63,7050.0,138.0719,138.13,137.9655,138.0235,7050.0
2017-09-08 12:15:00,142.6,142.71,142.54,142.61,6300.0,137.9945,138.101,137.9365,138.0042,6300.0
2017-09-08 12:20:00,142.54,142.57,142.3,142.31,7560.0,137.9365,137.9655,137.7042,137.7139,7560.0
2017-09-08 12:25:00,142.29,142.51,142.27,142.38,4400.0,137.6945,137.9074,137.6752,137.7816,4400.0
2017-09-08 12:30:00,142.41,142.59,142.27,142.37,8869.0,137.8107,137.9848,137.6752,137.7719,8869.0
2017-09-08 12:35:00,142.32,142.4,142.07,142.19,9206.0,137.7236,137.801,137.4816,137.5978,9206.0
2017-09-08 12:40:00,142.23,142.29,142.07,142.13,5098.0,137.6365,137.6945,137.4816,137.5397,5098.0
2017-09-08 12:45:00,142.13,142.13,141.94,142.09,8400.0,137.5397,137.5397,137.3558,137.501,8400.0
2017-09-08 12:50:00,142.09,142.15,142.01,142.14,11075.0,137.501,137.559,137.4236,137.5494,11075.0
2017-09-08 12:55:00,142.1,142.1,141.88,142.05,10682.0,137.5107,137.5107,137.2978,137.4623,10682.0
2017-09-08 13:00:00,142.04,142.34,142.03,142.3,4898.0,137.4526,137.7429,137.4429,137.7042,4898.0
2017-09-08 13:05:00,142.33,142.42,142.24,142.31,5753.0,137.7332,137.8203,137.6461,137.7139,5753.0
2017-09-08 13:10:00,142.32,142.32,142.1,142.1,6506.0,137.7236,137.7236,137.5107,137.5107,6506.0
2017-09-08 13:15:00,142.16,142.23,142.06,142.19,9500.0,137.5687,137.6365,137.472,137.5978,9500.0
2017-09-08 13:20:00,142.19,142.43,142.18,142.43,4100.0,137.5978,137.83,137.5881,137.83,4100.0
2017-09-08 13:25:00,142.47,142.52,142.34,142.34,4994.0,137.8687,137.9171,137.7429,137.7429,4994.0
2017-09-08 13:30:00,142.39,142.44,142.31,142.34,3429.0,137.7913,137.8397,137.7139,137.7429,3429.0
2017-09-08 13:35:00,142.32,142.37,142.29,142.35,4266.0,137.7236,137.7719,137.6945,137.7526,4266.0
2017-09-08 13:40:00,142.28,142.37,142.23,142.3,4912.0,137.6849,137.7719,137.6365,137.7042,4912.0
2017-09-08 13:45:00,142.39,142.39,142.24,142.34,4200.0,137.7913,137.7913,137.6461,137.7429,4200.0
2017-09-08 13:50:00,142.29,142.3,142.19,142.19,10330.0,137.6945,137.7042,137.5978,137.5978,10330.0
2017-09-08 13:55:00,142.15,142.15,142.02,142.02,6100.0,137.559,137.559,137.4332,137.4332,6100.0
2017-09-08 14:00:00,142.02,142.08,141.77,141.83,18111.0,137.4332,137.4913,137.1913,137.2494,18111.0
2017-09-08 14:05:00,141.87,141.95,141.76,141.79,5383.0,137.2881,137.3655,137.1816,137.2107,5383.0
2017-09-08 14:10:00,141.79,141.85,141.76,141.78,10176.0,137.2107,137.2687,137.1816,137.201,10176.0
2017-09-08 14:15:00,141.75,141.75,141.5,141.56,11836.0,137.172,137.172,136.93,136.9881,11836.0
2017-09-08 14:20:00,141.58,141.77,141.53,141.68,9175.0,137.0075,137.1913,136.9591,137.1042,9175.0
2017-09-08 14:25:00,141.63,141.68,141.53,141.6,7780.0,137.0558,137.1042,136.9591,137.0268,7780.0
2017-09-08 14:30:00,141.54,141.64,141.43,141.43,28043.0,136.9687,137.0655,136.8623,136.8623,28043.0
2017-09-08 14:35:00,141.45,141.56,141.36,141.56,10926.0,136.8817,136.9881,136.7946,136.9881,10926.0
2017-09-08 14:40:00,141.52,141.55,141.47,141.47,7152.0,136.9494,136.9784,136.901,136.901,7152.0
2017-09-08 14:45:00,141.5,141.56,141.45,141.47,25080.0,136.93,136.9881,136.8817,136.901,25080.0
2017-09-08 14:50:00,141.48,141.54,141.44,141.48,5068.0,136.9107,136.9687,136.872,136.9107,5068.0
2017-09-08 14:55:00,141.45,141.62,141.45,141.62,7478.0,136.8817,137.0462,136.8817,137.0462,7478.0
2017-09-08 15:00:00,141.59,141.77,141.55,141.77,5566.0,137.0171,137.1913,136.9784,137.1913,5566.0
2017-09-08 15:05:00,141.78,141.9,141.78,141.78,4500.0,137.201,137.3171,137.201,137.201,4500.0
2017-09-08 15:10:00,141.81,141.92,141.76,141.88,8610.0,137.23,137.3365,137.1816,137.2978,8610.0
2017-09-08 15:15:00,141.84,141.84,141.71,141.74,5734.0,137.2591,137.2591,137.1333,137.1623,5734.0
2017-09-08 15:20:00,141.74,141.85,141.74,141.82,18748.0,137.1623,137.2687,137.1623,137.2397,18748.0
2017-09-08 15:25:00,141.8,141.85,141.72,141.76,27449.0,137.2204,137.2687,137.1429,137.1816,27449.0
2017-09-08 15:30:00,141.77,141.79,141.55,141.57,21090.0,137.1913,137.2107,136.9784,136.9978,21090.0
2017-09-08 15:35:00,141.57,141.59,141.44,141.5,28413.0,136.9978,137.0171,136.872,136.93,28413.0
2017-09-08 15:40:00,141.48,141.51,141.28,141.35,24060.0,136.9107,136.9397,136.7171,136.7849,24060.0
2017-09-08 15:45:00,141.38,141.4,141.22,141.29,40895.0,136.8139,136.8333,136.6591,136.7268,40895.0
2017-09-08 15:50:00,141.26,141.49,141.24,141.36,59957.0,136.6978,136.9204,136.6784,136.7946,59957.0
2017-09-08 15:55:00,141.36,141.47,141.34,141.39,64748.0,136.7946,136.901,136.7752,136.8236,64748.0
2017-09-11 09:30:00,142.43,142.65,141.43,141.72,32566.0,137.83,138.0429,136.8623,137.1429,32566.0
2017-09-11 09:35:00,141.71,142.33,141.47,141.94,37059.0,137.1333,137.7332,136.901,137.3558,37059.0
2017-09-11 09:40:00,141.95,142.15,141.82,141.9,15801.0,137.3655,137.559,137.2397,137.3171,15801.0
2017-09-11 09:45:00,141.89,142.1,141.82,142.0,9317.0,137.3074,137.5107,137.2397,137.4139,9317.0
2017-09-11 09:50:00,142.0,142.18,141.85,142.12,19810.0,137.4139,137.5881,137.2687,137.53,19810.0
2017-09-11 09:55:00,142.12,142.28,141.97,142.04,18648.0,137.53,137.6849,137.3849,137.4526,18648.0
2017-09-11 10:00:00,142.06,142.18,141.98,142.02,79027.0,137.472,137.5881,137.3945,137.4332,79027.0
2017-09-11 10:05:00,142.11,142.23,142.04,142.1,13264.0,137.5203,137.6365,137.4526,137.5107,13264.0
2017-09-11 10:10:00,142.12,142.26,142.02,142.17,30136.0,137.53,137.6655,137.4332,137.5784,30136.0
2017-09-11 10:15:00,142.19,142.27,141.85,141.93,22635.0,137.5978,137.6752,137.2687,137.3462,22635.0
2017-09-11 10:20:00,141.96,142.14,141.95,142.01,10606.0,137.3752,137.5494,137.3655,137.4236,10606.0
2017-09-11 10:25:00,142.02,142.17,141.95,142.1,12786.0,137.4332,137.5784,137.3655,137.5107,12786.0
2017-09-11 10:30:00,142.12,142.16,142.02,142.07,20699.0,137.53,137.5687,137.4332,137.4816,20699.0
2017-09-11 10:35:00,142.06,142.17,141.98,142.06,12450.0,137.472,137.5784,137.3945,137.472,12450.0
2017-09-11 10:40:00,142.05,142.15,142.0,142.01,11655.0,137.4623,137.559,137.4139,137.4236,11655.0
2017-09-11 10:45:00,142.01,142.11,142.01,142.06,15639.0,137.4236,137.5203,137.4236,137.472,15639.0
2017-09-11 10:50:00,142.06,142.16,142.01,142.09,15368.0,137.472,137.5687,137.4236,137.501,15368.0
2017-09-11 10:55:00,142.09,142.11,141.91,141.98,15228.0,137.501,137.5203,137.3268,137.3945,15228.0
2017-09-11 11:00:00,141.96,142.18,141.92,142.15,10480.0,137.3752,137.5881,137.3365,137.559,10480.0
2017-09-11 11:05:00,142.14,142.18,142.05,142.07,12806.0,137.5494,137.5881,137.4623,137.4816,12806.0
2017-09-11 11:10:00,142.1,142.14,142.02,142.06,20460.0,137.5107,137.5494,137.4332,137.472,20460.0
2017-09-11 11:15:00,142.04,142.39,142.0,142.37,41813.0,137.4526,137.7913,137.4139,137.7719,41813.0
2017-09-11 11:20:00,142.38,142.39,142.1,142.1,23370.0,137.7816,137.7913,137.5107,137.5107,23370.0
2017-09-11 11:25:00,142.14,142.25,141.9,142.13,33165.0,137.5494,137.6558,137.3171,137.5397,33165.0
2017-09-11 11:30:00,142.12,142.33,142.1,142.29,6127.0,137.53,137.7332,137.5107,137.6945,6127.0
2017-09-11 11:35:00,142.3,142.61,142.3,142.59,9489.0,137.7042,138.0042,137.7042,137.9848,9489.0
2017-09-11 11:40:00,142.62,142.62,142.54,142.58,8385.0,138.0139,138.0139,137.9365,137.9752,8385.0
2017-09-11 11:45:00,142.6,143.02,142.52,143.0,18055.0,137.9945,138.401,137.9171,138.3816,18055.0
2017-09-11 11:50:00,142.94,143.13,142.84,142.94,20726.0,138.3235,138.5074,138.2268,138.3235,20726.0
2017-09-11 11:55:00,142.95,143.2,142.86,143.2,7659.0,138.3332,138.5751,138.2461,138.5751,7659.0
2017-09-11 12:00:00,143.18,143.19,143.01,143.01,10500.0,138.5558,138.5655,138.3913,138.3913,10500.0
2017-09-11 12:05:00,143.02,143.14,143.02,143.11,11035.0,138.401,138.5171,138.401,138.488,11035.0
2017-09-11 12:10:00,143.12,143.42,143.12,143.4,16843.0,138.4977,138.788,138.4977,138.7687,16843.0
2017-09-11 12:15:00,143.4,143.5,143.39,143.42,8527.0,138.7687,138.8654,138.759,138.788,8527.0
2017-09-11 12:20:00,143.44,143.5,143.44,143.47,9747.0,138.8074,138.8654,138.8074,138.8364,9747.0
2017-09-11 12:25:00,143.45,143.64,143.45,143.51,12139.0,138.8171,139.0009,138.8171,138.8751,12139.0
2017-09-11 12:30:00,143.5,143.68,143.5,143.67,8019.0,138.8654,139.0396,138.8654,139.03,8019.0
2017-09-11 12:35:00,143.66,143.69,143.57,143.62,5740.0,139.0203,139.0493,138.9332,138.9816,5740.0
2017-09-11 12:40:00,143.66,143.83,143.64,143.82,9800.0,139.0203,139.1848,139.0009,139.1751,9800.0
2017-09-11 12:45:00,143.82,144.06,143.66,143.89,30818.0,139.1751,139.4074,139.0203,139.2429,30818.0
2017-09-11 12:50:00,143.86,144.01,143.71,143.71,14383.0,139.2138,139.359,139.0687,139.0687,14383.0
2017-09-11 12:55:00,143.71,143.87,143.7,143.72,10993.0,139.0687,139.2235,139.059,139.0783,10993.0
2017-09-11 13:00:00,143.7,143.8,143.68,143.8,15092.0,139.059,139.1558,139.0396,139.1558,15092.0
2017-09-11 13:05:00,143.8,143.89,143.76,143.8,20055.0,139.1558,139.2429,139.1171,139.1558,20055.0
2017-09-11 13:10:00,143.81,143.91,143.78,143.88,6600.0,139.1654,139.2622,139.1364,139.2332,6600.0
2017-09-11 13:15:00,143.87,144.0,143.87,144.0,9452.0,139.2235,139.3493,139.2235,139.3493,9452.0
2017-09-11 13:20:00,144.01,144.01,143.93,143.95,5593.0,139.359,139.359,139.2816,139.3009,5593.0
2017-09-11 13:25:00,143.94,144.03,143.87,143.9,12675.0,139.2912,139.3783,139.2235,139.2525,12675.0
2017-09-11 13:30:00,143.9,143.97,143.88,143.96,6600.0,139.2525,139.3203,139.2332,139.3106,6600.0
2017-09-11 13:35:00,143.96,143.96,143.72,143.84,7892.0,139.3106,139.3106,139.0783,139.1945,7892.0
2017-09-11 13:40:00,143.87,143.9,143.81,143.9,3658.0,139.2235,139.2525,139.1654,139.2525,3658.0
2017-09-11 13:45:00,143.87,143.92,143.86,143.9,6979.0,139.2235,139.2719,139.2138,139.2525,6979.0
2017-09-11 13:50:00,143.9,143.96,143.89,143.93,6500.0,139.2525,139.3106,139.2429,139.2816,6500.0
2017-09-11 13:55:00,143.92,144.0,143.92,143.98,7114.0,139.2719,139.3493,139.2719,139.3299,7114.0
2017-09-11 14:00:00,143.99,144.06,143.99,144.04,5199.0,139.3396,139.4074,139.3396,139.388,5199.0
2017-09-11 14:05:00,144.03,144.23,144.02,144.22,9387.0,139.3783,139.5719,139.3687,139.5622,9387.0
2017-09-11 14:10:00,144.23,144.35,144.23,144.33,12980.0,139.5719,139.688,139.5719,139.6686,12980.0
2017-09-11 14:15:00,144.3,144.54,144.3,144.52,19449.0,139.6396,139.8719,139.6396,139.8525,19449.0
2017-09-11 14:20:00,144.5,144.54,144.26,144.27,14543.0,139.8332,139.8719,139.6009,139.6106,14543.0
2017-09-11 14:25:00,144.23,144.59,144.23,144.56,51647.0,139.5719,139.9202,139.5719,139.8912,51647.0
2017-09-11 14:30:00,144.56,144.58,144.45,144.47,12512.0,139.8912,139.9106,139.7848,139.8041,12512.0
2017-09-11 14:35:00,144.48,144.48,144.23,144.23,9212.0,139.8138,139.8138,139.5719,139.5719,9212.0
2017-09-11 14:40:00,144.26,144.3,144.11,144.13,18446.0,139.6009,139.6396,139.4557,139.4751,18446.0
2017-09-11 14:45:00,144.1,144.13,144.0,144.05,26084.0,139.4461,139.4751,139.3493,139.3977,26084.0
2017-09-11 14:50:00,144.03,144.15,144.0,144.11,9192.0,139.3783,139.4945,139.3493,139.4557,9192.0
2017-09-11 14:55:00,144.13,144.29,144.04,144.08,17052.0,139.4751,139.6299,139.388,139.4267,17052.0
2017-09-11 15:00:00,144.12,144.16,144.08,144.14,11288.0,139.4654,139.5041,139.4267,139.4848,11288.0
2017-09-11 15:05:00,144.15,144.29,144.15,144.25,10289.0,139.4945,139.6299,139.4945,139.5912,10289.0
2017-09-11 15:10:00,144.26,144.28,144.14,144.16,11981.0,139.6009,139.6203,139.4848,139.5041,11981.0
2017-09-11 15:15:00,144.16,144.18,144.06,144.08,36499.0,139.5041,139.5235,139.4074,139.4267,36499.0
2017-09-11 15:20:00,144.07,144.13,144.0,144.0,13410.0,139.417,139.4751,139.3493,139.3493,13410.0
2017-09-11 15:25:00,144.0,144.26,144.0,144.15,20502.0,139.3493,139.6009,139.3493,139.4945,20502.0
2017-09-11 15:30:00,144.16,144.29,144.16,144.2,11799.0,139.5041,139.6299,139.5041,139.5428,11799.0
2017-09-11 15:35:00,144.2,144.2,144.1,144.14,15284.0,139.5428,139.5428,139.4461,139.4848,15284.0
2017-09-11 15:40:00,144.14,144.21,144.12,144.17,22373.0,139.4848,139.5525,139.4654,139.5138,22373.0
2017-09-11 15:45:00,144.16,144.22,144.11,144.18,23892.0,139.5041,139.5622,139.4557,139.5235,23892.0
2017-09-11 15:50:00,144.22,144.22,144.0,144.08,27765.0,139.5622,139.5622,139.3493,139.4267,27765.0
2017-09-11 15:55:00,144.07,144.14,144.06,144.14,59472.0,139.417,139.4848,139.4074,139.4848,59472.0
2017-09-12 09:30:00,144.12,145.62,143.99,145.44,32205.0,139.4654,140.917,139.3396,140.7428,32205.0
2017-09-12 09:35:00,145.48,145.77,145.26,145.51,18377.0,140.7815,141.0621,140.5686,140.8105,18377.0
2017-09-12 09:40:00,145.59,145.72,145.21,145.23,7247.0,140.8879,141.0138,140.5202,140.5396,7247.0
2017-09-12 09:45:00,145.22,145.29,144.31,144.42,18350.0,140.5299,140.5976,139.6493,139.7557,18350.0
2017-09-12 09:50:00,144.36,144.44,144.13,144.13,16214.0,139.6977,139.7751,139.4751,139.4751,16214.0
2017-09-12 09:55:00,144.18,144.18,143.54,143.78,19969.0,139.5235,139.5235,138.9042,139.1364,19969.0
2017-09-12 10:00:00,143.67,143.8,143.54,143.64,9133.0,139.03,139.1558,138.9042,139.0009,9133.0
2017-09-12 10:05:00,143.67,143.67,143.25,143.3,18521.0,139.03,139.03,138.6235,138.6719,18521.0
2017-09-12 10:10:00,143.37,143.62,143.13,143.17,14865.0,138.7396,138.9816,138.5074,138.5461,14865.0
2017-09-12 10:15:00,143.14,143.22,143.0,143.16,20046.0,138.5171,138.5945,138.3816,138.5364,20046.0
2017-09-12 10:20:00,143.07,143.14,142.97,143.02,27414.0,138.4493,138.5171,138.3526,138.401,27414.0
2017-09-12 10:25:00,142.98,143.06,142.71,143.05,18144.0,138.3622,138.4397,138.101,138.43,18144.0
2017-09-12 10:30:00,143.05,143.05,142.78,142.92,10224.0,138.43,138.43,138.1687,138.3042,10224.0
2017-09-12 10:35:00,142.89,143.05,142.87,142.91,10874.0,138.2751,138.43,138.2558,138.2945,10874.0
2017-09-12 10:40:00,142.95,143.06,142.9,142.97,6031.0,138.3332,138.4397,138.2848,138.3526,6031.0
2017-09-12 10:45:00,142.93,143.03,142.91,143.03,9150.0,138.3139,138.4106,138.2945,138.4106,9150.0
2017-09-12 10:50:00,143.06,143.36,143.01,143.07,12709.0,138.4397,138.73,138.3913,138.4493,12709.0
2017-09-12 10:55:00,143.13,143.36,143.12,143.29,4440.0,138.5074,138.73,138.4977,138.6622,4440.0
2017-09-12 11:00:00,143.29,143.56,143.28,143.5,3460.0,138.6622,138.9235,138.6526,138.8654,3460.0
2017-09-12 11:05:00,143.56,143.56,143.35,143.49,5064.0,138.9235,138.9235,138.7203,138.8558,5064.0
2017-09-12 11:10:00,143.48,143.48,143.35,143.41,4086.0,138.8461,138.8461,138.7203,138.7784,4086.0
2017-09-12 11:15:00,143.4,143.49,143.38,143.49,5663.0,138.7687,138.8558,138.7493,138.8558,5663.0
2017-09-12 11:20:00,143.53,143.59,143.45,143.57,8353.0,138.8945,138.9525,138.8171,138.9332,8353.0
2017-09-12 11:25:00,143.59,143.64,143.59,143.62,2400.0,138.9525,139.0009,138.9525,138.9816,2400.0
2017-09-12 11:30:00,143.61,143.87,143.6,143.87,15763.0,138.9719,139.2235,138.9622,139.2235,15763.0
2017-09-12 11:35:00,143.82,143.84,143.42,143.52,6538.0,139.1751,139.1945,138.788,138.8848,6538.0
2017-09-12 11:40:00,143.5,143.55,143.41,143.49,4300.0,138.8654,138.9138,138.7784,138.8558,4300.0
2017-09-12 11:45:00,143.54,143.92,143.54,143.83,6189.0,138.9042,139.2719,138.9042,139.1848,6189.0
2017-09-12 11:50:00,143.8,143.91,143.79,143.8,6361.0,139.1558,139.2622,139.1461,139.1558,6361.0
2017-09-12 11:55:00,143.83,143.98,143.79,143.81,2700.0,139.1848,139.3299,139.1461,139.1654,2700.0
2017-09-12 12:00:00,143.86,143.86,143.68,143.69,4763.0,139.2138,139.2138,139.0396,139.0493,4763.0
2017-09-12 12:05:00,143.68,143.73,143.65,143.68,16234.0,139.0396,139.088,139.0106,139.0396,16234.0
2017-09-12 12:10:00,143.65,143.95,143.61,143.95,18849.0,139.0106,139.3009,138.9719,139.3009,18849.0
2017-09-12 12:15:00,143.97,144.05,143.95,143.99,1939.0,139.3203,139.3977,139.3009,139.3396,1939.0
2017-09-12 12:20:00,144.06,144.31,144.06,144.31,3300.0,139.4074,139.6493,139.4074,139.6493,3300.0
2017-09-12 12:25:00,144.28,144.3,144.2,144.24,3785.0,139.6203,139.6396,139.5428,139.5815,3785.0
2017-09-12 12:30:00,144.25,144.32,144.12,144.14,7704.0,139.5912,139.659,139.4654,139.4848,7704.0
2017-09-12 12:35:00,144.13,144.15,144.07,144.08,900.0,139.4751,139.4945,139.417,139.4267,900.0
2017-09-12 12:40:00,144.06,144.1,143.84,143.93,8654.0,139.4074,139.4461,139.1945,139.2816,8654.0
2017-09-12 12:45:00,143.94,143.96,143.81,143.81,6000.0,139.2912,139.3106,139.1654,139.1654,6000.0
2017-09-12 12:50:00,143.81,143.87,143.75,143.85,2340.0,139.1654,139.2235,139.1074,139.2041,2340.0
2017-09-12 12:55:00,143.86,144.02,143.82,144.02,5201.0,139.2138,139.3687,139.1751,139.3687,5201.0
2017-09-12 13:00:00,144.04,144.11,144.02,144.11,1500.0,139.388,139.4557,139.3687,139.4557,1500.0
2017-09-12 13:05:00,144.14,144.18,144.05,144.09,3895.0,139.4848,139.5235,139.3977,139.4364,3895.0
2017-09-12 13:10:00,144.13,144.2,143.98,144.0,5096.0,139.4751,139.5428,139.3299,139.3493,5096.0
2017-09-12 13:15:00,143.99,144.07,143.98,144.06,4547.0,139.3396,139.417,139.3299,139.4074,4547.0
2017-09-12 13:20:00,144.02,144.2,143.99,144.16,5000.0,139.3687,139.5428,139.3396,139.5041,5000.0
2017-09-12 13:25:00,144.16,144.26,144.14,144.22,2400.0,139.5041,139.6009,139.4848,139.5622,2400.0
2017-09-12 13:30:00,144.23,144.36,144.23,144.28,5499.0,139.5719,139.6977,139.5719,139.6203,5499.0
2017-09-12 13:35:00,144.21,144.27,144.09,144.09,5482.0,139.5525,139.6106,139.4364,139.4364,5482.0
2017-09-12 13:40:00,144.12,144.21,144.09,144.14,6339.0,139.4654,139.5525,139.4364,139.4848,6339.0
2017-09-12 13:45:00,144.19,144.36,144.13,144.33,5810.0,139.5332,139.6977,139.4751,139.6686,5810.0
2017-09-12 13:50:00,144.35,144.41,144.32,144.4,8421.0,139.688,139.7461,139.659,139.7364,8421.0
2017-09-12 13:55:00,144.41,144.6,144.41,144.47,12771.0,139.7461,139.9299,139.7461,139.8041,12771.0
2017-09-12 14:00:00,144.46,144.5,144.43,144.5,8546.0,139.7944,139.8332,139.7654,139.8332,8546.0
2017-09-12 14:05:00,144.5,144.55,144.47,144.5,5300.0,139.8332,139.8815,139.8041,139.8332,5300.0
2017-09-12 14:10:00,144.5,144.55,144.45,144.53,6200.0,139.8332,139.8815,139.7848,139.8622,6200.0
2017-09-12 14:15:00,144.5,144.57,144.36,144.38,3796.0,139.8332,139.9009,139.6977,139.717,3796.0
2017-09-12 14:20:00,144.39,144.39,144.25,144.28,8248.0,139.7267,139.7267,139.5912,139.6203,8248.0
2017-09-12 14:25:00,144.32,144.34,144.21,144.31,8749.0,139.659,139.6783,139.5525,139.6493,8749.0
2017-09-12 14:30:00,144.27,144.29,144.02,144.11,13073.0,139.6106,139.6299,139.3687,139.4557,13073.0
2017-09-12 14:35:00,144.07,144.13,144.0,144.12,11827.0,139.417,139.4751,139.3493,139.4654,11827.0
2017-09-12 14:40:00,144.03,144.11,143.98,144.0,4038.0,139.3783,139.4557,139.3299,139.3493,4038.0
2017-09-12 14:45:00,144.0,144.14,143.99,144.13,4068.0,139.3493,139.4848,139.3396,139.4751,4068.0
2017-09-12 14:50:00,144.08,144.23,144.05,144.06,6853.0,139.4267,139.5719,139.3977,139.4074,6853.0
2017-09-12 14:55:00,144.14,144.22,144.01,144.14,5690.0,139.4848,139.5622,139.359,139.4848,5690.0
2017-09-12 15:00:00,144.11,144.18,144.03,144.11,9032.0,139.4557,139.5235,139.3783,139.4557,9032.0
2017-09-12 15:05:00,144.06,144.1,143.9,143.9,3900.0,139.4074,139.4461,139.2525,139.2525,3900.0
2017-09-12 15:10:00,143.92,144.1,143.92,144.09,8269.0,139.2719,139.4461,139.2719,139.4364,8269.0
2017-09-12 15:15:00,144.12,144.16,144.09,144.16,5258.0,139.4654,139.5041,139.4364,139.5041,5258.0
2017-09-12 15:20:00,144.17,144.41,144.15,144.4,12187.0,139.5138,139.7461,139.4945,139.7364,12187.0
2017-09-12 15:25:00,144.35,144.71,144.35,144.61,16517.0,139.688,140.0364,139.688,139.9396,16517.0
2017-09-12 15:30:00,144.66,144.71,144.56,144.71,10033.0,139.988,140.0364,139.8912,140.0364,10033.0
2017-09-12 15:35:00,144.7,144.92,144.67,144.74,17399.0,140.0267,140.2396,139.9977,140.0654,17399.0
2017-09-12 15:40:00,144.7,144.73,144.64,144.7,8630.0,140.0267,140.0557,139.9686,140.0267,8630.0
2017-09-12 15:45:00,144.69,145.13,144.68,145.11,34829.0,140.017,140.4428,140.0073,140.4235,34829.0
2017-09-12 15:50:00,145.09,145.45,145.09,145.41,47378.0,140.4041,140.7525,140.4041,140.7138,47378.0
2017-09-12 15:55:00,145.42,145.53,145.26,145.37,121078.0,140.7234,140.8299,140.5686,140.6751,121078.0
2017-09-13 09:30:00,145.32,145.63,144.65,145.17,40624.0,140.6267,140.9267,139.9783,140.4815,40624.0
2017-09-13 09:35:00,144.95,145.25,144.94,145.18,5484.0,140.2686,140.5589,140.2589,140.4912,5484.0
2017-09-13 09:40:00,145.18,145.24,144.68,144.92,7300.0,140.4912,140.5493,140.0073,140.2396,7300.0
2017-09-13 09:45:00,144.91,145.09,144.82,145.02,10712.0,140.2299,140.4041,140.1428,140.3364,10712.0
2017-09-13 09:50:00,145.05,145.28,145.03,145.17,6886.0,140.3654,140.588,140.346,140.4815,6886.0
2017-09-13 09:55:00,145.28,145.4,145.08,145.13,10390.0,140.588,140.7041,140.3944,140.4428,10390.0
2017-09-13 10:00:00,145.17,145.28,145.03,145.1,28012.0,140.4815,140.588,140.346,140.4138,28012.0
2017-09-13 10:05:00,145.14,145.16,144.89,144.92,8207.0,140.4525,140.4718,140.2106,140.2396,8207.0
2017-09-13 10:10:00,144.96,145.08,144.9,145.0,9830.0,140.2783,140.3944,140.2202,140.317,9830.0
2017-09-13 10:15:00,145.0,145.19,144.9,145.18,15330.0,140.317,140.5009,140.2202,140.4912,15330.0
2017-09-13 10:20:00,145.18,145.4,145.16,145.39,40426.0,140.4912,140.7041,140.4718,140.6944,40426.0
2017-09-13 10:25:00,145.41,145.6,145.41,145.49,4245.0,140.7138,140.8976,140.7138,140.7912,4245.0
2017-09-13 10:30:00,145.55,145.63,145.5,145.63,4971.0,140.8492,140.9267,140.8009,140.9267,4971.0
2017-09-13 10:35:00,145.69,145.75,145.6,145.64,6887.0,140.9847,141.0428,140.8976,140.9363,6887.0
2017-09-13 10:40:00,145.65,145.67,145.56,145.56,4498.0,140.946,140.9654,140.8589,140.8589,4498.0
2017-09-13 10:45:00,145.54,145.71,145.54,145.58,4500.0,140.8396,141.0041,140.8396,140.8783,4500.0
2017-09-13 10:50:00,145.66,145.66,145.52,145.52,3900.0,140.9557,140.9557,140.8202,140.8202,3900.0
2017-09-13 10:55:00,145.55,145.55,145.18,145.22,10601.0,140.8492,140.8492,140.4912,140.5299,10601.0
2017-09-13 11:00:00,145.24,145.27,145.0,145.0,7067.0,140.5493,140.5783,140.317,140.317,7067.0
2017-09-13 11:05:00,145.01,145.32,144.97,145.25,11976.0,140.3267,140.6267,140.288,140.5589,11976.0
2017-09-13 11:10:00,145.26,145.28,145.19,145.25,1800.0,140.5686,140.588,140.5009,140.5589,1800.0
2017-09-13 11:15:00,145.27,145.35,145.27,145.31,2614.0,140.5783,140.6557,140.5783,140.617,2614.0
2017-09-13 11:20:00,145.34,145.5,145.29,145.48,2300.0,140.646,140.8009,140.5976,140.7815,2300.0
2017-09-13 11:25:00,145.47,145.56,145.38,145.54,5406.0,140.7718,140.8589,140.6847,140.8396,5406.0
2017-09-13 11:30:00,145.48,145.49,145.16,145.17,5200.0,140.7815,140.7912,140.4718,140.4815,5200.0
2017-09-13 11:35:00,145.07,145.11,144.68,144.68,4981.0,140.3847,140.4235,140.0073,140.0073,4981.0
2017-09-13 11:40:00,144.75,145.02,144.73,144.98,6687.0,140.0751,140.3364,140.0557,140.2976,6687.0
2017-09-13 11:45:00,144.99,144.99,144.72,144.72,3800.0,140.3073,140.3073,140.046,140.046,3800.0
2017-09-13 11:50:00,144.81,144.88,144.67,144.8,8029.0,140.1331,140.2009,139.9977,140.1235,8029.0
2017-09-13 11:55:00,144.83,144.83,144.58,144.58,3507.0,140.1525,140.1525,139.9106,139.9106,3507.0
2017-09-13 12:00:00,144.48,144.58,144.44,144.47,11778.0,139.8138,139.9106,139.7751,139.8041,11778.0
2017-09-13 12:05:00,144.47,144.61,144.46,144.49,7881.0,139.8041,139.9396,139.7944,139.8235,7881.0
2017-09-13 12:10:00,144.46,144.59,144.45,144.57,2235.0,139.7944,139.9202,139.7848,139.9009,2235.0
2017-09-13 12:15:00,144.59,144.82,144.52,144.81,5437.0,139.9202,140.1428,139.8525,140.1331,5437.0
2017-09-13 12:20:00,144.78,144.82,144.78,144.81,2900.0,140.1041,140.1428,140.1041,140.1331,2900.0
2017-09-13 12:25:00,144.8,144.95,144.79,144.95,1920.0,140.1235,140.2686,140.1138,140.2686,1920.0
2017-09-13 12:30:00,144.95,144.95,144.89,144.92,3301.0,140.2686,140.2686,140.2106,140.2396,3301.0
2017-09-13 12:35:00,144.98,144.98,144.77,144.89,7712.0,140.2976,140.2976,140.0944,140.2106,7712.0
2017-09-13 12:40:00,144.86,144.86,144.69,144.75,22362.0,140.1815,140.1815,140.017,140.0751,22362.0
2017-09-13 12:45:00,144.75,144.95,144.49,144.63,14905.0,140.0751,140.2686,139.8235,139.959,14905.0
2017-09-13 12:50:00,144.68,144.68,144.47,144.52,13682.0,140.0073,140.0073,139.8041,139.8525,13682.0
2017-09-13 12:55:00,144.57,144.83,144.55,144.83,5650.0,139.9009,140.1525,139.8815,140.1525,5650.0
2017-09-13 13:00:00,144.83,144.93,144.76,144.87,8265.0,140.1525,140.2493,140.0848,140.1912,8265.0
2017-09-13 13:05:00,144.85,144.92,144.81,144.81,1800.0,140.1718,140.2396,140.1331,140.1331,1800.0
2017-09-13 13:10:00,144.86,144.91,144.81,144.86,3700.0,140.1815,140.2299,140.1331,140.1815,3700.0
2017-09-13 13:15:00,144.93,145.0,144.92,145.0,2000.0,140.2493,140.317,140.2396,140.317,2000.0
2017-09-13 13:20:00,145.02,145.09,145.02,145.05,2957.0,140.3364,140.4041,140.3364,140.3654,2957.0
2017-09-13 13:25:00,145.08,145.16,145.03,145.11,7000.0,140.3944,140.4718,140.346,140.4235,7000.0
2017-09-13 13:30:00,145.1,145.13,145.04,145.1,4050.0,140.4138,140.4428,140.3557,140.4138,4050.0
2017-09-13 13:35:00,145.13,145.16,145.12,145.14,1830.0,140.4428,140.4718,140.4331,140.4525,1830.0
2017-09-13 13:40:00,145.12,145.17,145.08,145.17,2900.0,140.4331,140.4815,140.3944,140.4815,2900.0
2017-09-13 13:45:00,145.17,145.28,145.13,145.28,4047.0,140.4815,140.588,140.4428,140.588,4047.0
2017-09-13 13:50:00,145.27,145.35,145.24,145.34,2833.0,140.5783,140.6557,140.5493,140.646,2833.0
2017-09-13 13:55:00,145.33,145.37,145.3,145.35,2800.0,140.6363,140.6751,140.6073,140.6557,2800.0
2017-09-13 14:00:00,145.35,145.37,145.25,145.25,2000.0,140.6557,140.6751,140.5589,140.5589,2000.0
2017-09-13 14:05:00,145.3,145.37,145.29,145.35,4444.0,140.6073,140.6751,140.5976,140.6557,4444.0
2017-09-13 14:10:00,145.38,145.41,145.17,145.28,7609.0,140.6847,140.7138,140.4815,140.588,7609.0
2017-09-13 14:15:00,145.28,145.29,145.18,145.19,6197.0,140.588,140.5976,140.4912,140.5009,6197.0
2017-09-13 14:20:00,145.22,145.31,145.21,145.26,5745.0,140.5299,140.617,140.5202,140.5686,5745.0
2017-09-13 14:25:00,145.29,145.33,145.26,145.3,5327.0,140.5976,140.6363,140.5686,140.6073,5327.0
2017-09-13 14:30:00,145.31,145.42,145.26,145.42,6455.0,140.617,140.7234,140.5686,140.7234,6455.0
2017-09-13 14:35:00,145.42,145.55,145.39,145.5,11232.0,140.7234,140.8492,140.6944,140.8009,11232.0
2017-09-13 14:40:00,145.49,145.58,145.44,145.58,5200.0,140.7912,140.8783,140.7428,140.8783,5200.0
2017-09-13 14:45:00,145.55,145.59,145.46,145.48,4800.0,140.8492,140.8879,140.7621,140.7815,4800.0
2017-09-13 14:50:00,145.5,145.5,145.22,145.28,13748.0,140.8009,140.8009,140.5299,140.588,13748.0
2017-09-13 14:55:00,145.3,145.49,145.08,145.41,18825.0,140.6073,140.7912,140.3944,140.7138,18825.0
2017-09-13 15:00:00,145.45,145.74,145.41,145.64,20416.0,140.7525,141.0331,140.7138,140.9363,20416.0
2017-09-13 15:05:00,145.62,145.72,145.5,145.64,79388.0,140.917,141.0138,140.8009,140.9363,79388.0
2017-09-13 15:10:00,145.64,145.76,145.58,145.76,40748.0,140.9363,141.0525,140.8783,141.0525,40748.0
2017-09-13 15:15:00,145.75,145.85,145.72,145.77,17326.0,141.0428,141.1396,141.0138,141.0621,17326.0
2017-09-13 15:20:00,145.78,145.78,145.59,145.63,17212.0,141.0718,141.0718,140.8879,140.9267,17212.0
2017-09-13 15:25:00,145.61,145.65,145.56,145.56,19137.0,140.9073,140.946,140.8589,140.8589,19137.0
2017-09-13 15:30:00,145.59,145.78,145.59,145.71,23326.0,140.8879,141.0718,140.8879,141.0041,23326.0
2017-09-13 15:35:00,145.69,145.69,145.48,145.51,13104.0,140.9847,140.9847,140.7815,140.8105,13104.0
2017-09-13 15:40:00,145.51,145.65,145.44,145.58,17875.0,140.8105,140.946,140.7428,140.8783,17875.0
2017-09-13 15:45:00,145.58,145.62,145.53,145.6,27822.0,140.8783,140.917,140.8299,140.8976,27822.0
2017-09-13 15:50:00,145.6,145.73,145.59,145.73,32396.0,140.8976,141.0234,140.8879,141.0234,32396.0
2017-09-13 15:55:00,145.7,145.71,145.62,145.67,45306.0,140.9944,141.0041,140.917,140.9654,45306.0
2017-09-14 09:30:00,144.96,145.08,144.07,144.07,30189.0,140.2783,140.3944,139.417,139.417,30189.0
2017-09-14 09:35:00,144.07,144.16,143.05,143.94,25924.0,139.417,139.5041,138.43,139.2912,25924.0
2017-09-14 09:40:00,144.1,144.15,143.77,143.83,7050.0,139.4461,139.4945,139.1267,139.1848,7050.0
2017-09-14 09:45:00,143.89,144.24,143.64,143.71,19526.0,139.2429,139.5815,139.0009,139.0687,19526.0
2017-09-14 09:50:00,143.75,144.09,143.69,143.92,14683.0,139.1074,139.4364,139.0493,139.2719,14683.0
2017-09-14 09:55:00,143.73,143.96,143.67,143.81,13720.0,139.088,139.3106,139.03,139.1654,13720.0
2017-09-14 10:00:00,143.67,143.97,143.66,143.66,4374.0,139.03,139.3203,139.0203,139.0203,4374.0
2017-09-14 10:05:00,143.65,144.2,143.5,144.2,30634.0,139.0106,139.5428,138.8654,139.5428,30634.0
2017-09-14 10:10:00,144.36,144.36,144.22,144.36,14876.0,139.6977,139.6977,139.5622,139.6977,14876.0
2017-09-14 10:15:00,144.36,144.36,143.87,143.87,5964.0,139.6977,139.6977,139.2235,139.2235,5964.0
2017-09-14 10:20:00,143.91,144.05,143.91,143.97,6275.0,139.2622,139.3977,139.2622,139.3203,6275.0
2017-09-14 10:25:00,144.0,144.24,144.0,144.18,7486.0,139.3493,139.5815,139.3493,139.5235,7486.0
2017-09-14 10:30:00,144.23,144.26,143.96,144.16,14028.0,139.5719,139.6009,139.3106,139.5041,14028.0
2017-09-14 10:35:00,144.16,144.33,144.15,144.21,11977.0,139.5041,139.6686,139.4945,139.5525,11977.0
2017-09-14 10:40:00,144.26,144.3,144.12,144.13,3217.0,139.6009,139.6396,139.4654,139.4751,3217.0
2017-09-14 10:45:00,144.11,144.26,143.93,144.16,11770.0,139.4557,139.6009,139.2816,139.5041,11770.0
2017-09-14 10:50:00,144.25,144.28,144.17,144.22,17952.0,139.5912,139.6203,139.5138,139.5622,17952.0
2017-09-14 10:55:00,144.23,144.23,143.81,143.93,8659.0,139.5719,139.5719,139.1654,139.2816,8659.0
2017-09-14 11:00:00,143.8,143.96,143.76,143.77,5744.0,139.1558,139.3106,139.1171,139.1267,5744.0
2017-09-14 11:05:00,143.82,143.99,143.62,143.87,21080.0,139.1751,139.3396,138.9816,139.2235,21080.0
2017-09-14 11:10:00,143.93,144.05,143.87,144.05,12866.0,139.2816,139.3977,139.2235,139.3977,12866.0
2017-09-14 11:15:00,144.06,144.17,143.99,143.99,10700.0,139.4074,139.5138,139.3396,139.3396,10700.0
2017-09-14 11:20:00,144.0,144.19,143.99,144.09,9651.0,139.3493,139.5332,139.3396,139.4364,9651.0
2017-09-14 11:25:00,144.1,144.26,144.1,144.26,2784.0,139.4461,139.6009,139.4461,139.6009,2784.0
2017-09-14 11:30:00,144.22,144.22,144.02,144.07,3650.0,139.5622,139.5622,139.3687,139.417,3650.0
2017-09-14 11:35:00,144.0,144.03,143.85,143.95,14102.0,139.3493,139.3783,139.2041,139.3009,14102.0
2017-09-14 11:40:00,143.99,144.0,143.56,143.56,5820.0,139.3396,139.3493,138.9235,138.9235,5820.0
2017-09-14 11:45:00,143.57,143.58,143.32,143.41,5850.0,138.9332,138.9429,138.6913,138.7784,5850.0
2017-09-14 11:50:00,143.4,143.53,143.2,143.2,8960.0,138.7687,138.8945,138.5751,138.5751,8960.0
2017-09-14 11:55:00,143.25,143.48,143.22,143.48,8488.0,138.6235,138.8461,138.5945,138.8461,8488.0
2017-09-14 12:00:00,143.42,143.45,143.32,143.32,2400.0,138.788,138.8171,138.6913,138.6913,2400.0
2017-09-14 12:05:00,143.31,143.31,143.05,143.24,8557.0,138.6816,138.6816,138.43,138.6138,8557.0
2017-09-14 12:10:00,143.25,143.25,143.03,143.13,4785.0,138.6235,138.6235,138.4106,138.5074,4785.0
2017-09-14 12:15:00,143.12,143.32,143.12,143.28,7663.0,138.4977,138.6913,138.4977,138.6526,7663.0
2017-09-14 12:20:00,143.28,143.43,143.28,143.4,5353.0,138.6526,138.7977,138.6526,138.7687,5353.0
2017-09-14 12:25:00,143.38,143.38,143.0,143.08,12947.0,138.7493,138.7493,138.3816,138.459,12947.0
2017-09-14 12:30:00,143.07,143.32,143.07,143.32,8353.0,138.4493,138.6913,138.4493,138.6913,8353.0
2017-09-14 12:35:00,143.28,143.31,143.11,143.11,4725.0,138.6526,138.6816,138.488,138.488,4725.0
2017-09-14 12:40:00,143.14,143.24,142.99,143.01,8550.0,138.5171,138.6138,138.3719,138.3913,8550.0
2017-09-14 12:45:00,143.03,143.14,143.0,143.14,4800.0,138.4106,138.5171,138.3816,138.5171,4800.0
2017-09-14 12:50:00,143.14,143.29,143.13,143.29,2374.0,138.5171,138.6622,138.5074,138.6622,2374.0
2017-09-14 12:55:00,143.32,143.36,143.28,143.32,8038.0,138.6913,138.73,138.6526,138.6913,8038.0
2017-09-14 13:00:00,143.3,143.42,143.17,143.25,9658.0,138.6719,138.788,138.5461,138.6235,9658.0
2017-09-14 13:05:00,143.28,143.28,143.12,143.22,1520.0,138.6526,138.6526,138.4977,138.5945,1520.0
2017-09-14 13:10:00,143.09,143.17,143.0,143.05,8319.0,138.4687,138.5461,138.3816,138.43,8319.0
2017-09-14 13:15:00,143.01,143.25,142.96,143.25,9955.0,138.3913,138.6235,138.3429,138.6235,9955.0
2017-09-14 13:20:00,143.19,143.19,143.03,143.12,4749.0,138.5655,138.5655,138.4106,138.4977,4749.0
2017-09-14 13:25:00,143.13,143.15,143.07,143.14,6103.0,138.5074,138.5268,138.4493,138.5171,6103.0
2017-09-14 13:30:00,143.13,143.19,143.09,143.13,3542.0,138.5074,138.5655,138.4687,138.5074,3542.0
2017-09-14 13:35:00,143.09,143.2,143.07,143.15,11336.0,138.4687,138.5751,138.4493,138.5268,11336.0
2017-09-14 13:40:00,143.18,143.2,143.06,143.11,4905.0,138.5558,138.5751,138.4397,138.488,4905.0
2017-09-14 13:45:00,143.09,143.17,143.07,143.15,4250.0,138.4687,138.5461,138.4493,138.5268,4250.0
2017-09-14 13:50:00,143.13,143.38,143.13,143.31,7144.0,138.5074,138.7493,138.5074,138.6816,7144.0
2017-09-14 13:55:00,143.3,143.34,143.04,143.04,5817.0,138.6719,138.7106,138.4203,138.4203,5817.0
2017-09-14 14:00:00,143.09,143.11,143.04,143.06,12082.0,138.4687,138.488,138.4203,138.4397,12082.0
2017-09-14 14:05:00,143.03,143.08,142.99,143.03,14931.0,138.4106,138.459,138.3719,138.4106,14931.0
2017-09-14 14:10:00,143.02,143.11,143.01,143.11,3019.0,138.401,138.488,138.3913,138.488,3019.0
2017-09-14 14:15:00,143.1,143.19,143.08,143.1,4718.0,138.4784,138.5655,138.459,138.4784,4718.0
2017-09-14 14:20:00,143.02,143.09,143.01,143.03,1900.0,138.401,138.4687,138.3913,138.4106,1900.0
2017-09-14 14:25:00,143.04,143.11,143.04,143.1,4498.0,138.4203,138.488,138.4203,138.4784,4498.0
2017-09-14 14:30:00,143.11,143.17,143.06,143.07,2700.0,138.488,138.5461,138.4397,138.4493,2700.0
2017-09-14 14:35:00,143.03,143.22,143.03,143.22,8800.0,138.4106,138.5945,138.4106,138.5945,8800.0
2017-09-14 14:40:00,143.22,143.45,143.22,143.38,4890.0,138.5945,138.8171,138.5945,138.7493,4890.0
2017-09-14 14:45:00,143.39,143.43,143.32,143.43,2700.0,138.759,138.7977,138.6913,138.7977,2700.0
2017-09-14 14:50:00,143.45,143.5,143.45,143.45,1559.0,138.8171,138.8654,138.8171,138.8171,1559.0
2017-09-14 14:55:00,143.53,143.61,143.53,143.6,2295.0,138.8945,138.9719,138.8945,138.9622,2295.0
2017-09-14 15:00:00,143.58,143.64,143.55,143.59,5205.0,138.9429,139.0009,138.9138,138.9525,5205.0
2017-09-14 15:05:00,143.6,143.6,143.51,143.52,3132.0,138.9622,138.9622,138.8751,138.8848,3132.0
2017-09-14 15:10:00,143.52,143.61,143.51,143.6,9788.0,138.8848,138.9719,138.8751,138.9622,9788.0
2017-09-14 15:15:00,143.63,143.67,143.57,143.61,10020.0,138.9913,139.03,138.9332,138.9719,10020.0
2017-09-14 15:20:00,143.61,143.62,143.41,143.55,6950.0,138.9719,138.9816,138.7784,138.9138,6950.0
2017-09-14 15:25:00,143.53,143.58,143.48,143.52,5578.0,138.8945,138.9429,138.8461,138.8848,5578.0
2017-09-14 15:30:00,143.53,143.62,143.52,143.61,9358.0,138.8945,138.9816,138.8848,138.9719,9358.0
2017-09-14 15:35:00,143.63,143.63,143.44,143.46,11952.0,138.9913,138.9913,138.8074,138.8267,11952.0
2017-09-14 15:40:00,143.46,143.53,143.25,143.28,14540.0,138.8267,138.8945,138.6235,138.6526,14540.0
2017-09-14 15:45:00,143.25,143.43,143.23,143.37,20857.0,138.6235,138.7977,138.6042,138.7396,20857.0
2017-09-14 15:50:00,143.39,143.58,143.38,143.43,23240.0,138.759,138.9429,138.7493,138.7977,23240.0
2017-09-14 15:55:00,143.44,143.5,143.26,143.36,42623.0,138.8074,138.8654,138.6332,138.73,42623.0
2017-09-15 09:30:00,142.83,143.63,142.57,143.45,181389.0,138.2171,138.9913,137.9655,138.8171,181389.0
2017-09-15 09:35:00,143.2,143.22,142.52,142.54,5781.0,138.5751,138.5945,137.9171,137.9365,5781.0
2017-09-15 09:40:00,142.51,142.8,142.24,142.75,10680.0,137.9074,138.1881,137.6461,138.1397,10680.0
2017-09-15 09:45:00,142.64,142.75,142.19,142.26,120398.0,138.0332,138.1397,137.5978,137.6655,120398.0
2017-09-15 09:50:00,142.23,142.44,142.11,142.4,11766.0,137.6365,137.8397,137.5203,137.801,11766.0
2017-09-15 09:55:00,142.48,142.72,142.47,142.48,2900.0,137.8784,138.1106,137.8687,137.8784,2900.0
2017-09-15 10:00:00,142.45,142.67,142.45,142.65,4900.0,137.8494,138.0623,137.8494,138.0429,4900.0
2017-09-15 10:05:00,142.7,142.81,142.62,142.66,8198.0,138.0913,138.1977,138.0139,138.0526,8198.0
2017-09-15 10:10:00,142.59,142.75,142.53,142.63,4466.0,137.9848,138.1397,137.9268,138.0235,4466.0
2017-09-15 10:15:00,142.61,142.82,142.61,142.67,6036.0,138.0042,138.2074,138.0042,138.0623,6036.0
2017-09-15 10:20:00,142.73,142.97,142.73,142.97,2145.0,138.1203,138.3526,138.1203,138.3526,2145.0
2017-09-15 10:25:00,143.04,143.05,142.91,143.04,6468.0,138.4203,138.43,138.2945,138.4203,6468.0
2017-09-15 10:30:00,143.07,143.22,143.0,143.09,13630.0,138.4493,138.5945,138.3816,138.4687,13630.0
2017-09-15 10:35:00,143.01,143.12,142.76,143.12,6801.0,138.3913,138.4977,138.1493,138.4977,6801.0
2017-09-15 10:40:00,143.3,143.45,143.29,143.4,2095.0,138.6719,138.8171,138.6622,138.7687,2095.0
2017-09-15 10:45:00,143.4,143.78,143.4,143.57,7951.0,138.7687,139.1364,138.7687,138.9332,7951.0
2017-09-15 10:50:00,143.46,143.89,143.46,143.86,3889.0,138.8267,139.2429,138.8267,139.2138,3889.0
2017-09-15 10:55:00,143.78,143.84,143.5,143.53,5109.0,139.1364,139.1945,138.8654,138.8945,5109.0
2017-09-15 11:00:00,143.46,143.58,143.27,143.43,7141.0,138.8267,138.9429,138.6429,138.7977,7141.0
2017-09-15 11:05:00,143.42,143.51,143.1,143.1,4575.0,138.788,138.8751,138.4784,138.4784,4575.0
2017-09-15 11:10:00,143.17,143.34,142.92,143.22,8382.0,138.5461,138.7106,138.3042,138.5945,8382.0
2017-09-15 11:15:00,143.13,143.17,142.87,142.87,11723.0,138.5074,138.5461,138.2558,138.2558,11723.0
2017-09-15 11:20:00,142.89,142.91,142.66,142.67,7687.0,138.2751,138.2945,138.0526,138.0623,7687.0
2017-09-15 11:25:00,142.7,142.8,142.62,142.64,5427.0,138.0913,138.1881,138.0139,138.0332,5427.0
2017-09-15 11:30:00,142.63,142.9,142.63,142.77,10801.0,138.0235,138.2848,138.0235,138.159,10801.0
2017-09-15 11:35:00,142.73,142.79,142.68,142.79,4831.0,138.1203,138.1784,138.0719,138.1784,4831.0
2017-09-15 11:40:00,142.83,142.9,142.6,142.62,7015.0,138.2171,138.2848,137.9945,138.0139,7015.0
2017-09-15 11:45:00,142.61,142.78,142.59,142.72,6934.0,138.0042,138.1687,137.9848,138.1106,6934.0
2017-09-15 11:50:00,142.79,142.8,142.69,142.69,1350.0,138.1784,138.1881,138.0816,138.0816,1350.0
2017-09-15 11:55:00,142.67,142.86,142.65,142.83,3900.0,138.0623,138.2461,138.0429,138.2171,3900.0
2017-09-15 12:00:00,142.83,142.91,142.83,142.87,5800.0,138.2171,138.2945,138.2171,138.2558,5800.0
2017-09-15 12:05:00,142.85,142.9,142.8,142.88,5200.0,138.2364,138.2848,138.1881,138.2655,5200.0
2017-09-15 12:10:00,142.88,142.89,142.73,142.74,2870.0,138.2655,138.2751,138.1203,138.13,2870.0
2017-09-15 12:15:00,142.73,142.89,142.73,142.88,5700.0,138.1203,138.2751,138.1203,138.2655,5700.0
2017-09-15 12:20:00,142.88,142.91,142.78,142.8,2700.0,138.2655,138.2945,138.1687,138.1881,2700.0
2017-09-15 12:25:00,142.82,143.22,142.82,143.21,3900.0,138.2074,138.5945,138.2074,138.5848,3900.0
2017-09-15 12:30:00,143.21,143.28,143.13,143.26,7006.0,138.5848,138.6526,138.5074,138.6332,7006.0
2017-09-15 12:35:00,143.28,143.29,142.81,142.89,5748.0,138.6526,138.6622,138.1977,138.2751,5748.0
2017-09-15 12:40:00,142.85,143.0,142.83,142.98,3600.0,138.2364,138.3816,138.2171,138.3622,3600.0
2017-09-15 12:45:00,142.95,142.95,142.78,142.8,3200.0,138.3332,138.3332,138.1687,138.1881,3200.0
2017-09-15 12:50:00,142.79,142.84,142.69,142.76,4058.0,138.1784,138.2268,138.0816,138.1493,4058.0
2017-09-15 12:55:00,142.77,142.77,142.7,142.74,4745.0,138.159,138.159,138.0913,138.13,4745.0
2017-09-15 13:00:00,142.75,142.8,142.75,142.79,2600.0,138.1397,138.1881,138.1397,138.1784,2600.0
2017-09-15 13:05:00,142.75,142.82,142.75,142.79,2600.0,138.1397,138.2074,138.1397,138.1784,2600.0
2017-09-15 13:10:00,142.8,142.86,142.75,142.79,2797.0,138.1881,138.2461,138.1397,138.1784,2797.0
2017-09-15 13:15:00,142.78,142.84,142.67,142.8,6349.0,138.1687,138.2268,138.0623,138.1881,6349.0
2017-09-15 13:20:00,142.84,142.86,142.75,142.8,2350.0,138.2268,138.2461,138.1397,138.1881,2350.0
2017-09-15 13:25:00,142.8,142.86,142.78,142.79,5270.0,138.1881,138.2461,138.1687,138.1784,5270.0
2017-09-15 13:30:00,142.8,142.85,142.71,142.71,7688.0,138.1881,138.2364,138.101,138.101,7688.0
2017-09-15 13:35:00,142.74,142.81,142.7,142.78,5301.0,138.13,138.1977,138.0913,138.1687,5301.0
2017-09-15 13:40:00,142.77,142.77,142.4,142.43,12137.0,138.159,138.159,137.801,137.83,12137.0
2017-09-15 13:45:00,142.45,142.45,142.22,142.3,14857.0,137.8494,137.8494,137.6268,137.7042,14857.0
2017-09-15 13:50:00,142.34,142.43,142.25,142.31,17983.0,137.7429,137.83,137.6558,137.7139,17983.0
2017-09-15 13:55:00,142.32,142.32,142.11,142.12,19089.0,137.7236,137.7236,137.5203,137.53,19089.0
2017-09-15 14:00:00,142.09,142.16,142.06,142.06,11279.0,137.501,137.5687,137.472,137.472,11279.0
2017-09-15 14:05:00,142.03,142.08,142.0,142.08,14776.0,137.4429,137.4913,137.4139,137.4913,14776.0
2017-09-15 14:10:00,142.05,142.07,141.99,142.01,8441.0,137.4623,137.4816,137.4042,137.4236,8441.0
2017-09-15 14:15:00,142.0,142.23,142.0,142.17,9800.0,137.4139,137.6365,137.4139,137.5784,9800.0
2017-09-15 14:20:00,142.17,142.17,141.97,142.0,17566.0,137.5784,137.5784,137.3849,137.4139,17566.0
2017-09-15 14:25:00,142.0,142.17,141.96,142.02,35868.0,137.4139,137.5784,137.3752,137.4332,35868.0
2017-09-15 14:30:00,142.0,142.02,141.69,141.7,24318.0,137.4139,137.4332,137.1139,137.1236,24318.0
2017-09-15 14:35:00,141.7,141.74,141.61,141.67,19388.0,137.1236,137.1623,137.0365,137.0946,19388.0
2017-09-15 14:40:00,141.66,141.76,141.56,141.56,24741.0,137.0849,137.1816,136.9881,136.9881,24741.0
2017-09-15 14:45:00,141.58,141.68,141.51,141.65,14683.0,137.0075,137.1042,136.9397,137.0752,14683.0
2017-09-15 14:50:00,141.67,141.82,141.66,141.82,14700.0,137.0946,137.2397,137.0849,137.2397,14700.0
2017-09-15 14:55:00,141.84,141.99,141.84,141.95,4534.0,137.2591,137.4042,137.2591,137.3655,4534.0
2017-09-15 15:00:00,141.97,142.25,141.95,142.19,9841.0,137.3849,137.6558,137.3655,137.5978,9841.0
2017-09-15 15:05:00,142.17,142.17,142.08,142.14,13423.0,137.5784,137.5784,137.4913,137.5494,13423.0
2017-09-15 15:10:00,142.14,142.16,142.07,142.13,5499.0,137.5494,137.5687,137.4816,137.5397,5499.0
2017-09-15 15:15:00,142.1,142.14,142.01,142.08,5750.0,137.5107,137.5494,137.4236,137.4913,5750.0
2017-09-15 15:20:00,142.08,142.08,141.98,142.01,8370.0,137.4913,137.4913,137.3945,137.4236,8370.0
2017-09-15 15:25:00,142.03,142.04,141.83,141.88,11967.0,137.4429,137.4526,137.2494,137.2978,11967.0
2017-09-15 15:30:00,141.91,142.05,141.89,142.02,22591.0,137.3268,137.4623,137.3074,137.4332,22591.0
2017-09-15 15:35:00,142.03,142.08,141.99,142.02,21753.0,137.4429,137.4913,137.4042,137.4332,21753.0
2017-09-15 15:40:00,142.02,142.06,141.98,142.01,13313.0,137.4332,137.472,137.3945,137.4236,13313.0
2017-09-15 15:45:00,142.0,142.04,141.96,142.04,30616.0,137.4139,137.4526,137.3752,137.4526,30616.0
2017-09-15 15:50:00,142.03,142.35,141.97,142.16,67205.0,137.4429,137.7526,137.3849,137.5687,67205.0
2017-09-15 15:55:00,142.17,142.26,141.96,142.13,80538.0,137.5784,137.6655,137.3752,137.5397,80538.0
2017-09-18 09:30:00,143.0,143.1,142.23,142.53,43858.0,138.3816,138.4784,137.6365,137.9268,43858.0
2017-09-18 09:35:00,142.47,143.37,142.42,143.2,33384.0,137.8687,138.7396,137.8203,138.5751,33384.0
2017-09-18 09:40:00,143.21,143.37,142.76,143.16,27621.0,138.5848,138.7396,138.1493,138.5364,27621.0
2017-09-18 09:45:00,143.16,143.34,142.95,142.95,19888.0,138.5364,138.7106,138.3332,138.3332,19888.0
2017-09-18 09:50:00,142.92,143.16,142.66,142.93,17827.0,138.3042,138.5364,138.0526,138.3139,17827.0
2017-09-18 09:55:00,142.89,142.96,142.76,142.76,10187.0,138.2751,138.3429,138.1493,138.1493,10187.0
2017-09-18 10:00:00,142.77,142.95,142.69,142.85,15909.0,138.159,138.3332,138.0816,138.2364,15909.0
2017-09-18 10:05:00,142.86,143.01,142.81,142.82,13353.0,138.2461,138.3913,138.1977,138.2074,13353.0
2017-09-18 10:10:00,142.77,142.81,142.47,142.47,5900.0,138.159,138.1977,137.8687,137.8687,5900.0
2017-09-18 10:15:00,142.6,142.6,142.33,142.4,6350.0,137.9945,137.9945,137.7332,137.801,6350.0
2017-09-18 10:20:00,142.4,142.41,142.24,142.31,12830.0,137.801,137.8107,137.6461,137.7139,12830.0
2017-09-18 10:25:00,142.33,142.41,142.26,142.35,10455.0,137.7332,137.8107,137.6655,137.7526,10455.0
2017-09-18 10:30:00,142.36,142.39,142.2,142.27,11680.0,137.7623,137.7913,137.6074,137.6752,11680.0
2017-09-18 10:35:00,142.28,142.28,142.08,142.09,10743.0,137.6849,137.6849,137.4913,137.501,10743.0
2017-09-18 10:40:00,142.09,142.13,142.0,142.02,11749.0,137.501,137.5397,137.4139,137.4332,11749.0
2017-09-18 10:45:00,142.01,142.17,142.0,142.15,12458.0,137.4236,137.5784,137.4139,137.559,12458.0
2017-09-18 10:50:00,142.2,142.23,142.05,142.05,4394.0,137.6074,137.6365,137.4623,137.4623,4394.0
2017-09-18 10:55:00,142.08,142.08,141.94,141.96,13711.0,137.4913,137.4913,137.3558,137.3752,13711.0
2017-09-18 11:00:00,141.94,142.01,141.86,142.0,17928.0,137.3558,137.4236,137.2784,137.4139,17928.0
2017-09-18 11:05:00,141.94,142.0,141.8,141.95,21537.0,137.3558,137.4139,137.2204,137.3655,21537.0
2017-09-18 11:10:00,141.92,141.98,141.82,141.82,6400.0,137.3365,137.3945,137.2397,137.2397,6400.0
2017-09-18 11:15:00,141.85,141.88,141.52,141.61,18069.0,137.2687,137.2978,136.9494,137.0365,18069.0
2017-09-18 11:20:00,141.6,141.65,141.46,141.65,15439.0,137.0268,137.0752,136.8913,137.0752,15439.0
2017-09-18 11:25:00,141.66,141.76,141.55,141.56,3396.0,137.0849,137.1816,136.9784,136.9881,3396.0
2017-09-18 11:30:00,141.55,141.59,141.1,141.13,30567.0,136.9784,137.0171,136.543,136.572,30567.0
2017-09-18 11:35:00,141.12,141.47,141.12,141.45,15137.0,136.5623,136.901,136.5623,136.8817,15137.0
2017-09-18 11:40:00,141.47,141.47,141.05,141.17,20860.0,136.901,136.901,136.4946,136.6107,20860.0
2017-09-18 11:45:00,141.16,141.29,141.11,141.24,9206.0,136.601,136.7268,136.5526,136.6784,9206.0
2017-09-18 11:50:00,141.28,141.48,141.28,141.38,6610.0,136.7171,136.9107,136.7171,136.8139,6610.0
2017-09-18 11:55:00,141.35,141.37,141.16,141.2,5205.0,136.7849,136.8042,136.601,136.6397,5205.0
2017-09-18 12:00:00,141.19,141.33,141.17,141.17,6750.0,136.6301,136.7655,136.6107,136.6107,6750.0
2017-09-18 12:05:00,141.17,141.19,141.05,141.09,13975.0,136.6107,136.6301,136.4946,136.5333,13975.0
2017-09-18 12:10:00,141.07,141.1,140.88,140.93,15529.0,136.5139,136.543,136.3301,136.3785,15529.0
2017-09-18 12:15:00,140.94,140.94,140.75,140.94,15719.0,136.3881,136.3881,136.2043,136.3881,15719.0
2017-09-18 12:20:00,140.98,141.0,140.88,140.93,11698.0,136.4268,136.4462,136.3301,136.3785,11698.0
2017-09-18 12:25:00,140.92,140.92,140.77,140.82,13684.0,136.3688,136.3688,136.2236,136.272,13684.0
2017-09-18 12:30:00,140.84,140.89,140.8,140.87,9707.0,136.2914,136.3397,136.2526,136.3204,9707.0
2017-09-18 12:35:00,140.89,140.9,140.75,140.86,10615.0,136.3397,136.3494,136.2043,136.3107,10615.0
2017-09-18 12:40:00,140.87,140.88,140.8,140.8,6175.0,136.3204,136.3301,136.2526,136.2526,6175.0
2017-09-18 12:45:00,140.8,140.83,140.68,140.78,16385.0,136.2526,136.2817,136.1365,136.2333,16385.0
2017-09-18 12:50:00,140.79,140.82,140.75,140.79,5442.0,136.243,136.272,136.2043,136.243,5442.0
2017-09-18 12:55:00,140.8,141.1,140.78,141.01,18054.0,136.2526,136.543,136.2333,136.4559,18054.0
2017-09-18 13:00:00,141.06,141.06,140.92,141.0,9702.0,136.5043,136.5043,136.3688,136.4462,9702.0
2017-09-18 13:05:00,141.02,141.05,140.92,140.99,14200.0,136.4655,136.4946,136.3688,136.4365,14200.0
2017-09-18 13:10:00,140.99,141.03,140.95,140.99,13122.0,136.4365,136.4752,136.3978,136.4365,13122.0
2017-09-18 13:15:00,141.01,141.13,141.01,141.05,10304.0,136.4559,136.572,136.4559,136.4946,10304.0
2017-09-18 13:20:00,141.08,141.29,141.06,141.29,8612.0,136.5236,136.7268,136.5043,136.7268,8612.0
2017-09-18 13:25:00,141.3,141.31,141.19,141.25,15310.0,136.7365,136.7462,136.6301,136.6881,15310.0
2017-09-18 13:30:00,141.19,141.4,141.19,141.4,12000.0,136.6301,136.8333,136.6301,136.8333,12000.0
2017-09-18 13:35:00,141.46,141.52,141.4,141.44,8989.0,136.8913,136.9494,136.8333,136.872,8989.0
2017-09-18 13:40:00,141.44,141.53,141.38,141.45,10147.0,136.872,136.9591,136.8139,136.8817,10147.0
2017-09-18 13:45:00,141.45,141.5,141.3,141.38,16094.0,136.8817,136.93,136.7365,136.8139,16094.0
2017-09-18 13:50:00,141.33,141.56,141.28,141.56,25700.0,136.7655,136.9881,136.7171,136.9881,25700.0
2017-09-18 13:55:00,141.53,141.85,141.53,141.84,8975.0,136.9591,137.2687,136.9591,137.2591,8975.0
2017-09-18 14:00:00,141.91,142.44,141.85,142.4,26877.0,137.3268,137.8397,137.2687,137.801,26877.0
2017-09-18 14:05:00,142.4,142.5,142.17,142.19,12828.0,137.801,137.8977,137.5784,137.5978,12828.0
2017-09-18 14:10:00,142.17,142.3,141.74,141.77,12923.0,137.5784,137.7042,137.1623,137.1913,12923.0
2017-09-18 14:15:00,141.75,141.81,141.45,141.52,32777.0,137.172,137.23,136.8817,136.9494,32777.0
2017-09-18 14:20:00,141.46,141.59,141.34,141.49,8928.0,136.8913,137.0171,136.7752,136.9204,8928.0
2017-09-18 14:25:00,141.49,141.51,141.39,141.43,4002.0,136.9204,136.9397,136.8236,136.8623,4002.0
2017-09-18 14:30:00,141.45,141.49,141.24,141.28,4608.0,136.8817,136.9204,136.6784,136.7171,4608.0
2017-09-18 14:35:00,141.24,141.24,141.04,141.1,14100.0,136.6784,136.6784,136.4849,136.543,14100.0
2017-09-18 14:40:00,141.12,141.13,141.0,141.05,9403.0,136.5623,136.572,136.4462,136.4946,9403.0
2017-09-18 14:45:00,141.05,141.33,141.05,141.23,6350.0,136.4946,136.7655,136.4946,136.6688,6350.0
2017-09-18 14:50:00,141.22,141.25,141.04,141.15,6739.0,136.6591,136.6881,136.4849,136.5913,6739.0
2017-09-18 14:55:00,141.14,141.21,141.09,141.15,12549.0,136.5817,136.6494,136.5333,136.5913,12549.0
2017-09-18 15:00:00,141.15,141.17,141.04,141.13,11841.0,136.5913,136.6107,136.4849,136.572,11841.0
2017-09-18 15:05:00,141.14,141.14,141.0,141.04,10395.0,136.5817,136.5817,136.4462,136.4849,10395.0
2017-09-18 15:10:00,141.08,141.08,140.99,141.02,19427.0,136.5236,136.5236,136.4365,136.4655,19427.0
2017-09-18 15:15:00,141.03,141.17,141.02,141.13,13303.0,136.4752,136.6107,136.4655,136.572,13303.0
2017-09-18 15:20:00,141.14,141.18,141.09,141.16,18584.0,136.5817,136.6204,136.5333,136.601,18584.0
2017-09-18 15:25:00,141.15,141.21,141.02,141.02,11682.0,136.5913,136.6494,136.4655,136.4655,11682.0
2017-09-18 15:30:00,141.04,141.3,140.99,141.28,305555.0,136.4849,136.7365,136.4365,136.7171,305555.0
2017-09-18 15:35:00,141.32,141.48,141.31,141.47,21119.0,136.7559,136.9107,136.7462,136.901,21119.0
2017-09-18 15:40:00,141.48,141.51,141.4,141.49,26976.0,136.9107,136.9397,136.8333,136.9204,26976.0
2017-09-18 15:45:00,141.49,141.64,141.47,141.5,26311.0,136.9204,137.0655,136.901,136.93,26311.0
2017-09-18 15:50:00,141.51,141.84,141.44,141.5,73285.0,136.9397,137.2591,136.872,136.93,73285.0
2017-09-18 15:55:00,141.52,142.16,141.51,142.15,184790.0,136.9494,137.5687,136.9397,137.559,184790.0
2017-09-19 09:30:00,141.6,141.98,140.11,141.0,94770.0,137.0268,137.3945,135.5849,136.4462,94770.0
2017-09-19 09:35:00,141.0,141.09,140.1,140.16,44135.0,136.4462,136.5333,135.5753,135.6333,44135.0
2017-09-19 09:40:00,140.18,140.26,138.35,138.95,118757.0,135.6527,135.7301,133.8818,134.4624,118757.0
2017-09-19 09:45:00,138.94,140.53,138.94,140.44,55629.0,134.4527,135.9914,134.4527,135.9043,55629.0
2017-09-19 09:50:00,140.37,140.62,139.89,139.93,42367.0,135.8365,136.0785,135.372,135.4107,42367.0
2017-09-19 09:55:00,139.88,139.98,139.64,139.72,14032.0,135.3624,135.4591,135.1301,135.2075,14032.0
2017-09-19 10:00:00,139.65,139.99,139.56,139.67,24325.0,135.1398,135.4688,135.0527,135.1591,24325.0
2017-09-19 10:05:00,139.66,139.87,139.44,139.45,26018.0,135.1495,135.3527,134.9366,134.9462,26018.0
2017-09-19 10:10:00,139.49,139.54,139.17,139.25,14139.0,134.985,135.0333,134.6753,134.7527,14139.0
2017-09-19 10:15:00,139.22,140.0,139.22,139.79,27712.0,134.7237,135.4785,134.7237,135.2753,27712.0
2017-09-19 10:20:00,139.71,139.99,139.7,139.93,7465.0,135.1979,135.4688,135.1882,135.4107,7465.0
2017-09-19 10:25:00,139.96,140.0,139.81,139.85,10064.0,135.4398,135.4785,135.2946,135.3333,10064.0
2017-09-19 10:30:00,139.81,139.82,139.47,139.56,21276.0,135.2946,135.3043,134.9656,135.0527,21276.0
2017-09-19 10:35:00,139.56,139.82,139.56,139.76,18705.0,135.0527,135.3043,135.0527,135.2462,18705.0
2017-09-19 10:40:00,139.71,139.71,139.39,139.48,22448.0,135.1979,135.1979,134.8882,134.9753,22448.0
2017-09-19 10:45:00,139.44,139.82,139.36,139.81,15159.0,134.9366,135.3043,134.8592,135.2946,15159.0
2017-09-19 10:50:00,139.81,139.92,139.6,139.84,18002.0,135.2946,135.4011,135.0914,135.3237,18002.0
2017-09-19 10:55:00,139.88,139.95,139.66,139.69,13220.0,135.3624,135.4301,135.1495,135.1785,13220.0
2017-09-19 11:00:00,139.65,139.65,139.17,139.22,22831.0,135.1398,135.1398,134.6753,134.7237,22831.0
2017-09-19 11:05:00,139.22,139.33,138.91,138.91,39061.0,134.7237,134.8301,134.4237,134.4237,39061.0
2017-09-19 11:10:00,138.91,139.03,138.78,138.97,22892.0,134.4237,134.5398,134.2979,134.4818,22892.0
2017-09-19 11:15:00,138.99,139.12,138.93,139.12,14290.0,134.5011,134.6269,134.443,134.6269,14290.0
2017-09-19 11:20:00,139.12,139.32,139.12,139.23,11973.0,134.6269,134.8204,134.6269,134.7334,11973.0
2017-09-19 11:25:00,139.16,139.16,139.01,139.01,17515.0,134.6656,134.6656,134.5205,134.5205,17515.0
2017-09-19 11:30:00,138.97,139.15,138.93,139.13,16193.0,134.4818,134.6559,134.443,134.6366,16193.0
2017-09-19 11:35:00,139.14,139.18,138.83,138.91,11393.0,134.6463,134.685,134.3463,134.4237,11393.0
2017-09-19 11:40:00,138.9,138.92,138.73,138.73,14763.0,134.414,134.4334,134.2495,134.2495,14763.0
2017-09-19 11:45:00,138.72,138.92,138.61,138.92,42368.0,134.2398,134.4334,134.1334,134.4334,42368.0
2017-09-19 11:50:00,138.92,139.02,138.73,138.98,17706.0,134.4334,134.5301,134.2495,134.4914,17706.0
2017-09-19 11:55:00,139.01,139.14,138.99,139.06,33083.0,134.5205,134.6463,134.5011,134.5688,33083.0
2017-09-19 12:00:00,139.08,139.54,139.03,139.16,38650.0,134.5882,135.0333,134.5398,134.6656,38650.0
2017-09-19 12:05:00,139.18,139.41,139.18,139.29,16294.0,134.685,134.9075,134.685,134.7914,16294.0
2017-09-19 12:10:00,139.24,139.3,139.12,139.17,18052.0,134.743,134.8011,134.6269,134.6753,18052.0
2017-09-19 12:15:00,139.22,139.3,139.08,139.17,12998.0,134.7237,134.8011,134.5882,134.6753,12998.0
2017-09-19 12:20:00,139.09,139.16,138.99,139.16,14143.0,134.5979,134.6656,134.5011,134.6656,14143.0
2017-09-19 12:25:00,139.16,139.26,139.1,139.19,7187.0,134.6656,134.7624,134.6076,134.6946,7187.0
2017-09-19 12:30:00,139.21,139.25,139.13,139.24,4500.0,134.714,134.7527,134.6366,134.743,4500.0
2017-09-19 12:35:00,139.23,139.33,139.19,139.26,6887.0,134.7334,134.8301,134.6946,134.7624,6887.0
2017-09-19 12:40:00,139.24,139.28,139.11,139.28,5700.0,134.743,134.7817,134.6172,134.7817,5700.0
2017-09-19 12:45:00,139.29,139.29,139.14,139.2,4300.0,134.7914,134.7914,134.6463,134.7043,4300.0
2017-09-19 12:50:00,139.2,139.34,139.18,139.27,7739.0,134.7043,134.8398,134.685,134.7721,7739.0
2017-09-19 12:55:00,139.24,139.3,139.22,139.25,9636.0,134.743,134.8011,134.7237,134.7527,9636.0
2017-09-19 13:00:00,139.24,139.37,139.23,139.34,11893.0,134.743,134.8688,134.7334,134.8398,11893.0
2017-09-19 13:05:00,139.36,139.6,139.33,139.5,7870.0,134.8592,135.0914,134.8301,134.9946,7870.0
2017-09-19 13:10:00,139.5,139.56,139.5,139.53,2470.0,134.9946,135.0527,134.9946,135.0237,2470.0
2017-09-19 13:15:00,139.53,139.59,139.48,139.55,9896.0,135.0237,135.0817,134.9753,135.043,9896.0
2017-09-19 13:20:00,139.55,139.56,139.47,139.5,6691.0,135.043,135.0527,134.9656,134.9946,6691.0
2017-09-19 13:25:00,139.5,139.68,139.47,139.68,8254.0,134.9946,135.1688,134.9656,135.1688,8254.0
2017-09-19 13:30:00,139.69,139.97,139.67,139.97,13188.0,135.1785,135.4495,135.1591,135.4495,13188.0
2017-09-19 13:35:00,139.97,140.02,139.89,140.02,16112.0,135.4495,135.4978,135.372,135.4978,16112.0
2017-09-19 13:40:00,139.99,140.02,139.92,139.94,19324.0,135.4688,135.4978,135.4011,135.4204,19324.0
2017-09-19 13:45:00,139.92,139.92,139.73,139.78,27287.0,135.4011,135.4011,135.2172,135.2656,27287.0
2017-09-19 13:50:00,139.78,139.99,139.78,139.95,17996.0,135.2656,135.4688,135.2656,135.4301,17996.0
2017-09-19 13:55:00,139.96,139.96,139.8,139.85,17903.0,135.4398,135.4398,135.2849,135.3333,17903.0
2017-09-19 14:00:00,139.85,140.28,139.85,140.27,33159.0,135.3333,135.7494,135.3333,135.7398,33159.0
2017-09-19 14:05:00,140.2,140.36,140.14,140.23,21722.0,135.672,135.8269,135.614,135.7011,21722.0
2017-09-19 14:10:00,140.25,140.39,140.25,140.38,17525.0,135.7204,135.8559,135.7204,135.8462,17525.0
2017-09-19 14:15:00,140.39,140.43,140.2,140.29,15675.0,135.8559,135.8946,135.672,135.7591,15675.0
2017-09-19 14:20:00,140.3,140.42,140.25,140.39,16678.0,135.7688,135.8849,135.7204,135.8559,16678.0
2017-09-19 14:25:00,140.38,140.58,140.37,140.53,23151.0,135.8462,136.0398,135.8365,135.9914,23151.0
2017-09-19 14:30:00,140.54,140.62,140.51,140.6,8854.0,136.001,136.0785,135.972,136.0591,8854.0
2017-09-19 14:35:00,140.59,140.69,140.58,140.67,15857.0,136.0494,136.1462,136.0398,136.1268,15857.0
2017-09-19 14:40:00,140.69,140.84,140.69,140.84,7446.0,136.1462,136.2914,136.1462,136.2914,7446.0
2017-09-19 14:45:00,140.86,140.87,140.73,140.73,14268.0,136.3107,136.3204,136.1849,136.1849,14268.0
2017-09-19 14:50:00,140.75,140.75,140.6,140.63,31245.0,136.2043,136.2043,136.0591,136.0881,31245.0
2017-09-19 14:55:00,140.61,140.63,140.44,140.57,14126.0,136.0688,136.0881,135.9043,136.0301,14126.0
2017-09-19 15:00:00,140.58,140.9,140.58,140.83,17035.0,136.0398,136.3494,136.0398,136.2817,17035.0
2017-09-19 15:05:00,140.84,140.95,140.82,140.95,19731.0,136.2914,136.3978,136.272,136.3978,19731.0
2017-09-19 15:10:00,140.93,140.98,140.91,140.93,25900.0,136.3785,136.4268,136.3591,136.3785,25900.0
2017-09-19 15:15:00,140.93,141.05,140.91,140.97,28350.0,136.3785,136.4946,136.3591,136.4172,28350.0
2017-09-19 15:20:00,140.97,140.98,140.78,140.79,16805.0,136.4172,136.4268,136.2333,136.243,16805.0
2017-09-19 15:25:00,140.84,141.02,140.83,141.0,18608.0,136.2914,136.4655,136.2817,136.4462,18608.0
2017-09-19 15:30:00,141.0,141.06,141.0,141.05,22073.0,136.4462,136.5043,136.4462,136.4946,22073.0
2017-09-19 15:35:00,141.05,141.34,141.05,141.21,31432.0,136.4946,136.7752,136.4946,136.6494,31432.0
2017-09-19 15:40:00,141.2,141.29,141.19,141.29,30486.0,136.6397,136.7268,136.6301,136.7268,30486.0
2017-09-19 15:45:00,141.29,141.42,141.27,141.4,65189.0,136.7268,136.8526,136.7075,136.8333,65189.0
2017-09-19 15:50:00,141.41,141.75,141.41,141.75,109155.0,136.8429,137.172,136.8429,137.172,109155.0
2017-09-19 15:55:00,141.73,141.75,141.45,141.47,179964.0,137.1526,137.172,136.8817,136.901,179964.0
2017-09-20 09:30:00,141.69,142.07,141.5,142.0,49689.0,137.1139,137.4816,136.93,137.4139,49689.0
2017-09-20 09:35:00,142.03,142.19,141.43,141.49,33220.0,137.4429,137.5978,136.8623,136.9204,33220.0
2017-09-20 09:40:00,141.39,142.17,141.39,141.85,9311.0,136.8236,137.5784,136.8236,137.2687,9311.0
2017-09-20 09:45:00,141.7,141.99,141.64,141.86,13171.0,137.1236,137.4042,137.0655,137.2784,13171.0
2017-09-20 09:50:00,141.79,142.02,141.65,141.89,12360.0,137.2107,137.4332,137.0752,137.3074,12360.0
2017-09-20 09:55:00,141.94,142.43,141.89,142.43,29831.0,137.3558,137.83,137.3074,137.83,29831.0
2017-09-20 10:00:00,142.38,142.42,142.27,142.41,18197.0,137.7816,137.8203,137.6752,137.8107,18197.0
2017-09-20 10:05:00,142.41,143.36,142.41,143.3,33750.0,137.8107,138.73,137.8107,138.6719,33750.0
2017-09-20 10:10:00,143.31,143.49,143.05,143.35,30195.0,138.6816,138.8558,138.43,138.7203,30195.0
2017-09-20 10:15:00,143.31,143.5,143.1,143.39,18410.0,138.6816,138.8654,138.4784,138.759,18410.0
2017-09-20 10:20:00,143.37,143.37,142.88,142.88,36502.0,138.7396,138.7396,138.2655,138.2655,36502.0
2017-09-20 10:25:00,142.88,142.92,142.78,142.9,8214.0,138.2655,138.3042,138.1687,138.2848,8214.0
2017-09-20 10:30:00,142.9,143.14,142.9,143.01,22384.0,138.2848,138.5171,138.2848,138.3913,22384.0
2017-09-20 10:35:00,142.99,142.99,142.68,142.72,6660.0,138.3719,138.3719,138.0719,138.1106,6660.0
2017-09-20 10:40:00,142.77,142.81,142.63,142.77,4932.0,138.159,138.1977,138.0235,138.159,4932.0
2017-09-20 10:45:00,142.73,143.03,142.7,142.86,14519.0,138.1203,138.4106,138.0913,138.2461,14519.0
2017-09-20 10:50:00,142.9,143.0,142.66,142.67,14974.0,138.2848,138.3816,138.0526,138.0623,14974.0
2017-09-20 10:55:00,142.57,142.65,142.15,142.16,18098.0,137.9655,138.0429,137.559,137.5687,18098.0
2017-09-20 11:00:00,142.18,142.3,142.0,142.13,34957.0,137.5881,137.7042,137.4139,137.5397,34957.0
2017-09-20 11:05:00,142.22,142.5,142.08,142.18,12701.0,137.6268,137.8977,137.4913,137.5881,12701.0
2017-09-20 11:10:00,142.21,142.41,142.2,142.32,9860.0,137.6171,137.8107,137.6074,137.7236,9860.0
2017-09-20 11:15:00,142.4,142.65,142.38,142.54,7175.0,137.801,138.0429,137.7816,137.9365,7175.0
2017-09-20 11:20:00,142.54,142.54,142.19,142.19,10187.0,137.9365,137.9365,137.5978,137.5978,10187.0
2017-09-20 11:25:00,142.2,142.31,142.18,142.31,4434.0,137.6074,137.7139,137.5881,137.7139,4434.0
2017-09-20 11:30:00,142.35,142.7,142.33,142.52,7813.0,137.7526,138.0913,137.7332,137.9171,7813.0
2017-09-20 11:35:00,142.52,142.69,142.51,142.69,19004.0,137.9171,138.0816,137.9074,138.0816,19004.0
2017-09-20 11:40:00,142.69,142.82,142.58,142.58,9178.0,138.0816,138.2074,137.9752,137.9752,9178.0
2017-09-20 11:45:00,142.56,142.73,142.4,142.41,6400.0,137.9558,138.1203,137.801,137.8107,6400.0
2017-09-20 11:50:00,142.38,142.54,142.3,142.4,13900.0,137.7816,137.9365,137.7042,137.801,13900.0
2017-09-20 11:55:00,142.4,142.52,142.32,142.41,10000.0,137.801,137.9171,137.7236,137.8107,10000.0
2017-09-20 12:00:00,142.42,142.58,142.36,142.48,8901.0,137.8203,137.9752,137.7623,137.8784,8901.0
2017-09-20 12:05:00,142.46,142.5,142.33,142.33,5384.0,137.859,137.8977,137.7332,137.7332,5384.0
2017-09-20 12:10:00,142.28,142.43,142.28,142.39,3918.0,137.6849,137.83,137.6849,137.7913,3918.0
2017-09-20 12:15:00,142.39,142.46,142.35,142.46,5813.0,137.7913,137.859,137.7526,137.859,5813.0
2017-09-20 12:20:00,142.47,142.49,142.42,142.48,3200.0,137.8687,137.8881,137.8203,137.8784,3200.0
2017-09-20 12:25:00,142.48,142.55,142.37,142.42,7437.0,137.8784,137.9461,137.7719,137.8203,7437.0
2017-09-20 12:30:00,142.39,142.48,142.39,142.48,5613.0,137.7913,137.8784,137.7913,137.8784,5613.0
2017-09-20 12:35:00,142.52,142.7,142.51,142.69,6625.0,137.9171,138.0913,137.9074,138.0816,6625.0
2017-09-20 12:40:00,142.7,142.91,142.68,142.9,3992.0,138.0913,138.2945,138.0719,138.2848,3992.0
2017-09-20 12:45:00,142.96,143.1,142.86,142.86,4707.0,138.3429,138.4784,138.2461,138.2461,4707.0
2017-09-20 12:50:00,142.82,142.87,142.74,142.77,8100.0,138.2074,138.2558,138.13,138.159,8100.0
2017-09-20 12:55:00,142.81,142.93,142.66,142.67,62088.0,138.1977,138.3139,138.0526,138.0623,62088.0
2017-09-20 13:00:00,142.64,142.72,142.59,142.72,2500.0,138.0332,138.1106,137.9848,138.1106,2500.0
2017-09-20 13:05:00,142.71,142.71,142.32,142.32,7863.0,138.101,138.101,137.7236,137.7236,7863.0
2017-09-20 13:10:00,142.3,142.58,142.3,142.58,3415.0,137.7042,137.9752,137.7042,137.9752,3415.0
2017-09-20 13:15:00,142.54,142.54,142.31,142.37,9920.0,137.9365,137.9365,137.7139,137.7719,9920.0
2017-09-20 13:20:00,142.31,142.52,142.31,142.47,11484.0,137.7139,137.9171,137.7139,137.8687,11484.0
2017-09-20 13:25:00,142.45,142.53,142.44,142.44,3100.0,137.8494,137.9268,137.8397,137.8397,3100.0
2017-09-20 13:30:00,142.47,142.49,142.39,142.43,5145.0,137.8687,137.8881,137.7913,137.83,5145.0
2017-09-20 13:35:00,142.43,142.55,142.43,142.47,12087.0,137.83,137.9461,137.83,137.8687,12087.0
2017-09-20 13:40:00,142.45,142.47,142.21,142.31,9319.0,137.8494,137.8687,137.6171,137.7139,9319.0
2017-09-20 13:45:00,142.32,142.42,142.2,142.42,7931.0,137.7236,137.8203,137.6074,137.8203,7931.0
2017-09-20 13:50:00,142.41,142.6,142.39,142.4,8542.0,137.8107,137.9945,137.7913,137.801,8542.0
2017-09-20 13:55:00,142.44,142.48,142.4,142.48,6301.0,137.8397,137.8784,137.801,137.8784,6301.0
2017-09-20 14:00:00,142.48,142.49,142.13,142.42,36565.0,137.8784,137.8881,137.5397,137.8203,36565.0
2017-09-20 14:05:00,142.33,142.38,142.25,142.31,7705.0,137.7332,137.7816,137.6558,137.7139,7705.0
2017-09-20 14:10:00,142.26,142.42,142.13,142.18,16367.0,137.6655,137.8203,137.5397,137.5881,16367.0
2017-09-20 14:15:00,142.22,142.22,142.02,142.11,18200.0,137.6268,137.6268,137.4332,137.5203,18200.0
2017-09-20 14:20:00,142.01,142.14,141.74,141.83,44698.0,137.4236,137.5494,137.1623,137.2494,44698.0
2017-09-20 14:25:00,141.79,141.95,141.71,141.77,41588.0,137.2107,137.3655,137.1333,137.1913,41588.0
2017-09-20 14:30:00,141.74,141.91,141.65,141.91,23579.0,137.1623,137.3268,137.0752,137.3268,23579.0
2017-09-20 14:35:00,141.9,142.0,141.67,141.99,12723.0,137.3171,137.4139,137.0946,137.4042,12723.0
2017-09-20 14:40:00,141.93,141.96,141.76,141.83,7662.0,137.3462,137.3752,137.1816,137.2494,7662.0
2017-09-20 14:45:00,141.88,142.43,141.88,142.43,7400.0,137.2978,137.83,137.2978,137.83,7400.0
2017-09-20 14:50:00,142.42,142.5,142.24,142.29,6118.0,137.8203,137.8977,137.6461,137.6945,6118.0
2017-09-20 14:55:00,142.37,142.57,142.33,142.42,12447.0,137.7719,137.9655,137.7332,137.8203,12447.0
2017-09-20 15:00:00,142.42,142.63,142.41,142.5,12843.0,137.8203,138.0235,137.8107,137.8977,12843.0
2017-09-20 15:05:00,142.44,142.48,142.31,142.43,7783.0,137.8397,137.8784,137.7139,137.83,7783.0
2017-09-20 15:10:00,142.43,142.46,142.26,142.36,6100.0,137.83,137.859,137.6655,137.7623,6100.0
2017-09-20 15:15:00,142.36,142.59,142.36,142.54,7600.0,137.7623,137.9848,137.7623,137.9365,7600.0
2017-09-20 15:20:00,142.52,142.73,142.49,142.64,15753.0,137.9171,138.1203,137.8881,138.0332,15753.0
2017-09-20 15:25:00,142.65,142.66,142.41,142.53,12463.0,138.0429,138.0526,137.8107,137.9268,12463.0
2017-09-20 15:30:00,142.55,142.67,142.54,142.62,19317.0,137.9461,138.0623,137.9365,138.0139,19317.0
2017-09-20 15:35:00,142.6,142.69,142.54,142.69,30714.0,137.9945,138.0816,137.9365,138.0816,30714.0
2017-09-20 15:40:00,142.69,142.8,142.69,142.7,24458.0,138.0816,138.1881,138.0816,138.0913,24458.0
2017-09-20 15:45:00,142.7,142.82,142.7,142.8,29358.0,138.0913,138.2074,138.0913,138.1881,29358.0
2017-09-20 15:50:00,142.82,143.07,142.78,143.07,54141.0,138.2074,138.4493,138.1687,138.4493,54141.0
2017-09-20 15:55:00,143.04,143.11,142.92,143.01,113151.0,138.4203,138.488,138.3042,138.3913,113151.0
2017-09-21 09:30:00,142.2,142.72,140.85,141.13,170198.0,137.6074,138.1106,136.301,136.572,170198.0
2017-09-21 09:35:00,141.25,141.62,140.86,141.2,89127.0,136.6881,137.0462,136.3107,136.6397,89127.0
2017-09-21 09:40:00,141.31,141.57,140.93,141.14,60086.0,136.7462,136.9978,136.3785,136.5817,60086.0
2017-09-21 09:45:00,141.05,141.1,140.47,140.66,48834.0,136.4946,136.543,135.9333,136.1172,48834.0
2017-09-21 09:50:00,140.73,140.8,140.37,140.58,146514.0,136.1849,136.2526,135.8365,136.0398,146514.0
2017-09-21 09:55:00,140.58,140.61,140.22,140.55,27842.0,136.0398,136.0688,135.6914,136.0107,27842.0
2017-09-21 10:00:00,140.58,140.63,140.32,140.52,36080.0,136.0398,136.0881,135.7882,135.9817,36080.0
2017-09-21 10:05:00,140.52,140.52,140.07,140.33,13003.0,135.9817,135.9817,135.5462,135.7978,13003.0
2017-09-21 10:10:00,140.42,141.02,140.42,140.93,15431.0,135.8849,136.4655,135.8849,136.3785,15431.0
2017-09-21 10:15:00,140.87,140.95,140.27,140.84,21549.0,136.3204,136.3978,135.7398,136.2914,21549.0
2017-09-21 10:20:00,140.92,140.92,140.14,140.22,20892.0,136.3688,136.3688,135.614,135.6914,20892.0
2017-09-21 10:25:00,140.16,140.44,140.16,140.27,15458.0,135.6333,135.9043,135.6333,135.7398,15458.0
2017-09-21 10:30:00,140.22,140.72,140.22,140.54,24479.0,135.6914,136.1752,135.6914,136.001,24479.0
2017-09-21 10:35:00,140.52,140.56,140.31,140.38,16919.0,135.9817,136.0204,135.7785,135.8462,16919.0
2017-09-21 10:40:00,140.39,140.45,140.25,140.31,16744.0,135.8559,135.914,135.7204,135.7785,16744.0
2017-09-21 10:45:00,140.28,140.46,140.25,140.35,45752.0,135.7494,135.9236,135.7204,135.8172,45752.0
2017-09-21 10:50:00,140.36,140.59,140.34,140.56,20102.0,135.8269,136.0494,135.8075,136.0204,20102.0
2017-09-21 10:55:00,140.51,140.51,140.3,140.37,14365.0,135.972,135.972,135.7688,135.8365,14365.0
2017-09-21 11:00:00,140.37,140.47,140.36,140.44,14190.0,135.8365,135.9333,135.8269,135.9043,14190.0
2017-09-21 11:05:00,140.47,140.68,140.46,140.67,16781.0,135.9333,136.1365,135.9236,136.1268,16781.0
2017-09-21 11:10:00,140.67,140.86,140.66,140.81,16549.0,136.1268,136.3107,136.1172,136.2623,16549.0
2017-09-21 11:15:00,140.84,141.06,140.8,140.99,21370.0,136.2914,136.5043,136.2526,136.4365,21370.0
2017-09-21 11:20:00,140.97,141.33,140.84,141.23,59732.0,136.4172,136.7655,136.2914,136.6688,59732.0
2017-09-21 11:25:00,141.24,141.31,141.12,141.19,18563.0,136.6784,136.7462,136.5623,136.6301,18563.0
2017-09-21 11:30:00,141.13,141.34,141.1,141.2,13985.0,136.572,136.7752,136.543,136.6397,13985.0
2017-09-21 11:35:00,141.2,141.25,141.08,141.08,14988.0,136.6397,136.6881,136.5236,136.5236,14988.0
2017-09-21 11:40:00,141.05,141.17,140.94,140.97,9798.0,136.4946,136.6107,136.3881,136.4172,9798.0
2017-09-21 11:45:00,141.01,141.03,140.91,140.97,10457.0,136.4559,136.4752,136.3591,136.4172,10457.0
2017-09-21 11:50:00,140.96,141.12,140.96,141.1,11213.0,136.4075,136.5623,136.4075,136.543,11213.0
2017-09-21 11:55:00,141.03,141.19,141.03,141.17,4770.0,136.4752,136.6301,136.4752,136.6107,4770.0
2017-09-21 12:00:00,141.14,141.37,141.14,141.37,13710.0,136.5817,136.8042,136.5817,136.8042,13710.0
2017-09-21 12:05:00,141.34,141.37,141.25,141.28,4800.0,136.7752,136.8042,136.6881,136.7171,4800.0
2017-09-21 12:10:00,141.28,141.41,141.17,141.36,24400.0,136.7171,136.8429,136.6107,136.7946,24400.0
2017-09-21 12:15:00,141.36,141.51,141.31,141.45,14196.0,136.7946,136.9397,136.7462,136.8817,14196.0
2017-09-21 12:20:00,141.45,141.51,141.28,141.28,21243.0,136.8817,136.9397,136.7171,136.7171,21243.0
2017-09-21 12:25:00,141.18,141.47,141.11,141.42,12974.0,136.6204,136.901,136.5526,136.8526,12974.0
2017-09-21 12:30:00,141.44,141.5,141.38,141.45,6407.0,136.872,136.93,136.8139,136.8817,6407.0
2017-09-21 12:35:00,141.43,141.6,141.42,141.42,6246.0,136.8623,137.0268,136.8526,136.8526,6246.0
2017-09-21 12:40:00,141.42,141.44,141.22,141.22,4439.0,136.8526,136.872,136.6591,136.6591,4439.0
2017-09-21 12:45:00,141.14,141.59,141.13,141.51,20122.0,136.5817,137.0171,136.572,136.9397,20122.0
2017-09-21 12:50:00,141.46,141.6,141.44,141.55,2000.0,136.8913,137.0268,136.872,136.9784,2000.0
2017-09-21 12:55:00,141.49,141.73,141.39,141.73,7550.0,136.9204,137.1526,136.8236,137.1526,7550.0
2017-09-21 13:00:00,141.73,141.73,141.61,141.61,5148.0,137.1526,137.1526,137.0365,137.0365,5148.0
2017-09-21 13:05:00,141.55,141.83,141.52,141.8,4800.0,136.9784,137.2494,136.9494,137.2204,4800.0
2017-09-21 13:10:00,141.91,141.97,141.82,141.97,4725.0,137.3268,137.3849,137.2397,137.3849,4725.0
2017-09-21 13:15:00,141.95,142.04,141.92,141.92,23904.0,137.3655,137.4526,137.3365,137.3365,23904.0
2017-09-21 13:20:00,141.96,142.06,141.9,142.01,7800.0,137.3752,137.472,137.3171,137.4236,7800.0
2017-09-21 13:25:00,142.02,142.05,141.82,141.82,5218.0,137.4332,137.4623,137.2397,137.2397,5218.0
2017-09-21 13:30:00,141.82,141.99,141.82,141.93,3700.0,137.2397,137.4042,137.2397,137.3462,3700.0
2017-09-21 13:35:00,141.9,142.09,141.86,141.86,8248.0,137.3171,137.501,137.2784,137.2784,8248.0
2017-09-21 13:40:00,141.95,142.0,141.83,141.99,4800.0,137.3655,137.4139,137.2494,137.4042,4800.0
2017-09-21 13:45:00,141.99,141.99,141.79,141.79,7700.0,137.4042,137.4042,137.2107,137.2107,7700.0
2017-09-21 13:50:00,141.79,142.0,141.79,142.0,7343.0,137.2107,137.4139,137.2107,137.4139,7343.0
2017-09-21 13:55:00,142.03,142.08,141.9,142.08,5153.0,137.4429,137.4913,137.3171,137.4913,5153.0
2017-09-21 14:00:00,142.07,142.11,141.98,142.11,12348.0,137.4816,137.5203,137.3945,137.5203,12348.0
2017-09-21 14:05:00,142.1,142.29,142.07,142.27,6899.0,137.5107,137.6945,137.4816,137.6752,6899.0
2017-09-21 14:10:00,142.21,142.39,142.2,142.34,4423.0,137.6171,137.7913,137.6074,137.7429,4423.0
2017-09-21 14:15:00,142.36,142.5,142.32,142.5,15961.0,137.7623,137.8977,137.7236,137.8977,15961.0
2017-09-21 14:20:00,142.46,142.54,142.34,142.35,5057.0,137.859,137.9365,137.7429,137.7526,5057.0
2017-09-21 14:25:00,142.35,142.35,141.98,142.0,12036.0,137.7526,137.7526,137.3945,137.4139,12036.0
2017-09-21 14:30:00,142.0,142.25,142.0,142.12,14888.0,137.4139,137.6558,137.4139,137.53,14888.0
2017-09-21 14:35:00,142.04,142.16,142.04,142.15,2762.0,137.4526,137.5687,137.4526,137.559,2762.0
2017-09-21 14:40:00,142.12,142.19,142.08,142.09,13747.0,137.53,137.5978,137.4913,137.501,13747.0
2017-09-21 14:45:00,142.03,142.04,141.91,142.0,14163.0,137.4429,137.4526,137.3268,137.4139,14163.0
2017-09-21 14:50:00,142.01,142.08,142.01,142.02,2499.0,137.4236,137.4913,137.4236,137.4332,2499.0
2017-09-21 14:55:00,142.02,142.13,142.02,142.1,5157.0,137.4332,137.5397,137.4332,137.5107,5157.0
2017-09-21 15:00:00,142.06,142.16,142.05,142.13,8010.0,137.472,137.5687,137.4623,137.5397,8010.0
2017-09-21 15:05:00,142.14,142.15,142.02,142.11,7556.0,137.5494,137.559,137.4332,137.5203,7556.0
2017-09-21 15:10:00,142.11,142.13,142.01,142.04,13073.0,137.5203,137.5397,137.4236,137.4526,13073.0
2017-09-21 15:15:00,142.02,142.29,142.01,142.29,15853.0,137.4332,137.6945,137.4236,137.6945,15853.0
2017-09-21 15:20:00,142.29,142.47,142.24,142.35,12419.0,137.6945,137.8687,137.6461,137.7526,12419.0
2017-09-21 15:25:00,142.36,142.67,142.32,142.61,18508.0,137.7623,138.0623,137.7236,138.0042,18508.0
2017-09-21 15:30:00,142.59,142.7,142.55,142.59,28098.0,137.9848,138.0913,137.9461,137.9848,28098.0
2017-09-21 15:35:00,142.61,142.93,142.57,142.88,25656.0,138.0042,138.3139,137.9655,138.2655,25656.0
2017-09-21 15:40:00,142.88,142.89,142.75,142.75,39992.0,138.2655,138.2751,138.1397,138.1397,39992.0
2017-09-21 15:45:00,142.73,142.84,142.7,142.83,63126.0,138.1203,138.2268,138.0913,138.2171,63126.0
2017-09-21 15:50:00,142.8,143.31,142.8,143.31,129993.0,138.1881,138.6816,138.1881,138.6816,129993.0
2017-09-21 15:55:00,143.31,143.34,143.11,143.12,188331.0,138.6816,138.7106,138.488,138.4977,188331.0
2017-09-22 09:30:00,142.55,143.67,142.08,143.66,32491.0,137.9461,139.03,137.4913,139.0203,32491.0
2017-09-22 09:35:00,143.69,145.16,143.56,145.13,61034.0,139.0493,140.4718,138.9235,140.4428,61034.0
2017-09-22 09:40:00,145.15,145.72,144.67,145.5,73157.0,140.4622,141.0138,139.9977,140.8009,73157.0
2017-09-22 09:45:00,145.41,145.62,144.88,145.09,25091.0,140.7138,140.917,140.2009,140.4041,25091.0
2017-09-22 09:50:00,145.13,145.63,145.0,145.48,34284.0,140.4428,140.9267,140.317,140.7815,34284.0
2017-09-22 09:55:00,145.45,145.46,144.97,144.97,21180.0,140.7525,140.7621,140.288,140.288,21180.0
2017-09-22 10:00:00,145.0,145.34,144.93,145.34,45202.0,140.317,140.646,140.2493,140.646,45202.0
2017-09-22 10:05:00,145.32,145.54,145.19,145.22,29393.0,140.6267,140.8396,140.5009,140.5299,29393.0
2017-09-22 10:10:00,145.16,145.7,145.16,145.7,19208.0,140.4718,140.9944,140.4718,140.9944,19208.0
2017-09-22 10:15:00,145.74,146.15,145.54,146.15,41190.0,141.0331,141.4299,140.8396,141.4299,41190.0
2017-09-22 10:20:00,146.17,146.22,145.77,145.78,23838.0,141.4492,141.4976,141.0621,141.0718,23838.0
2017-09-22 10:25:00,145.75,145.91,145.46,145.59,10663.0,141.0428,141.1976,140.7621,140.8879,10663.0
2017-09-22 10:30:00,145.64,146.07,145.64,146.0,36837.0,140.9363,141.3524,140.9363,141.2847,36837.0
2017-09-22 10:35:00,146.0,146.03,145.83,145.91,30386.0,141.2847,141.3137,141.1202,141.1976,30386.0
2017-09-22 10:40:00,145.92,145.99,145.66,145.9,39329.0,141.2073,141.275,140.9557,141.1879,39329.0
2017-09-22 10:45:00,145.93,145.96,145.59,145.59,57732.0,141.217,141.246,140.8879,140.8879,57732.0
2017-09-22 10:50:00,145.53,145.53,144.8,144.86,23881.0,140.8299,140.8299,140.1235,140.1815,23881.0
2017-09-22 10:55:00,144.81,144.93,144.65,144.65,13298.0,140.1331,140.2493,139.9783,139.9783,13298.0
2017-09-22 11:00:00,144.73,145.07,144.73,145.04,16917.0,140.0557,140.3847,140.0557,140.3557,16917.0
2017-09-22 11:05:00,145.01,145.05,144.92,145.05,7949.0,140.3267,140.3654,140.2396,140.3654,7949.0
2017-09-22 11:10:00,145.05,145.07,144.84,144.92,14274.0,140.3654,140.3847,140.1622,140.2396,14274.0
2017-09-22 11:15:00,145.0,145.04,144.9,145.02,19531.0,140.317,140.3557,140.2202,140.3364,19531.0
2017-09-22 11:20:00,145.04,145.23,144.97,145.23,45359.0,140.3557,140.5396,140.288,140.5396,45359.0
2017-09-22 11:25:00,145.17,145.22,145.05,145.16,19299.0,140.4815,140.5299,140.3654,140.4718,19299.0
2017-09-22 11:30:00,145.19,145.27,145.1,145.18,9038.0,140.5009,140.5783,140.4138,140.4912,9038.0
2017-09-22 11:35:00,145.19,145.25,144.82,144.82,36611.0,140.5009,140.5589,140.1428,140.1428,36611.0
2017-09-22 11:40:00,144.89,145.13,144.85,145.07,21520.0,140.2106,140.4428,140.1718,140.3847,21520.0
2017-09-22 11:45:00,145.08,145.33,144.84,144.84,23528.0,140.3944,140.6363,140.1622,140.1622,23528.0
2017-09-22 11:50:00,144.9,145.09,144.8,145.09,30118.0,140.2202,140.4041,140.1235,140.4041,30118.0
2017-09-22 11:55:00,145.05,145.12,144.81,144.94,9173.0,140.3654,140.4331,140.1331,140.2589,9173.0
2017-09-22 12:00:00,144.91,144.91,144.78,144.91,4401.0,140.2299,140.2299,140.1041,140.2299,4401.0
2017-09-22 12:05:00,144.88,144.93,144.76,144.76,5100.0,140.2009,140.2493,140.0848,140.0848,5100.0
2017-09-22 12:10:00,144.76,144.76,144.49,144.49,5500.0,140.0848,140.0848,139.8235,139.8235,5500.0
2017-09-22 12:15:00,144.51,144.56,144.36,144.55,27316.0,139.8428,139.8912,139.6977,139.8815,27316.0
2017-09-22 12:20:00,144.5,144.59,144.44,144.48,6155.0,139.8332,139.9202,139.7751,139.8138,6155.0
2017-09-22 12:25:00,144.5,144.66,144.5,144.64,7540.0,139.8332,139.988,139.8332,139.9686,7540.0
2017-09-22 12:30:00,144.67,144.77,144.59,144.7,10007.0,139.9977,140.0944,139.9202,140.0267,10007.0
2017-09-22 12:35:00,144.72,144.88,144.7,144.88,13219.0,140.046,140.2009,140.0267,140.2009,13219.0
2017-09-22 12:40:00,144.89,144.89,144.63,144.63,7650.0,140.2106,140.2106,139.959,139.959,7650.0
2017-09-22 12:45:00,144.62,144.78,144.52,144.66,31666.0,139.9493,140.1041,139.8525,139.988,31666.0
2017-09-22 12:50:00,144.7,144.92,144.67,144.77,26277.0,140.0267,140.2396,139.9977,140.0944,26277.0
2017-09-22 12:55:00,144.77,144.87,144.72,144.78,46242.0,140.0944,140.1912,140.046,140.1041,46242.0
2017-09-22 13:00:00,144.78,144.82,144.7,144.77,10904.0,140.1041,140.1428,140.0267,140.0944,10904.0
2017-09-22 13:05:00,144.76,144.78,144.6,144.62,33275.0,140.0848,140.1041,139.9299,139.9493,33275.0
2017-09-22 13:10:00,144.61,144.88,144.61,144.88,32295.0,139.9396,140.2009,139.9396,140.2009,32295.0
2017-09-22 13:15:00,144.89,145.13,144.83,144.97,16405.0,140.2106,140.4428,140.1525,140.288,16405.0
2017-09-22 13:20:00,144.97,145.2,144.96,145.2,10585.0,140.288,140.5105,140.2783,140.5105,10585.0
2017-09-22 13:25:00,145.21,145.22,145.1,145.2,11136.0,140.5202,140.5299,140.4138,140.5105,11136.0
2017-09-22 13:30:00,145.2,145.27,145.14,145.25,10150.0,140.5105,140.5783,140.4525,140.5589,10150.0
2017-09-22 13:35:00,145.23,145.23,145.13,145.14,4862.0,140.5396,140.5396,140.4428,140.4525,4862.0
2017-09-22 13:40:00,145.13,145.17,145.03,145.03,12112.0,140.4428,140.4815,140.346,140.346,12112.0
2017-09-22 13:45:00,145.03,145.2,145.03,145.16,14808.0,140.346,140.5105,140.346,140.4718,14808.0
2017-09-22 13:50:00,145.15,145.3,145.12,145.22,9729.0,140.4622,140.6073,140.4331,140.5299,9729.0
2017-09-22 13:55:00,145.21,145.31,145.2,145.3,9574.0,140.5202,140.617,140.5105,140.6073,9574.0
2017-09-22 14:00:00,145.28,145.34,145.09,145.31,11500.0,140.588,140.646,140.4041,140.617,11500.0
2017-09-22 14:05:00,145.3,145.32,145.22,145.31,6763.0,140.6073,140.6267,140.5299,140.617,6763.0
2017-09-22 14:10:00,145.28,145.43,145.26,145.38,13003.0,140.588,140.7331,140.5686,140.6847,13003.0
2017-09-22 14:15:00,145.37,145.99,145.13,145.98,37456.0,140.6751,141.275,140.4428,141.2654,37456.0
2017-09-22 14:20:00,145.96,146.04,145.87,145.92,15291.0,141.246,141.3234,141.1589,141.2073,15291.0
2017-09-22 14:25:00,145.92,145.98,145.87,145.92,8451.0,141.2073,141.2654,141.1589,141.2073,8451.0
2017-09-22 14:30:00,145.92,146.12,145.9,146.12,17800.0,141.2073,141.4008,141.1879,141.4008,17800.0
2017-09-22 14:35:00,146.09,146.28,146.07,146.28,17521.0,141.3718,141.5557,141.3524,141.5557,17521.0
2017-09-22 14:40:00,146.27,146.28,146.06,146.11,14830.0,141.546,141.5557,141.3428,141.3912,14830.0
2017-09-22 14:45:00,146.12,146.15,146.08,146.1,7520.0,141.4008,141.4299,141.3621,141.3815,7520.0
2017-09-22 14:50:00,146.08,146.14,146.06,146.13,16335.0,141.3621,141.4202,141.3428,141.4105,16335.0
2017-09-22 14:55:00,146.14,146.14,145.9,145.9,11974.0,141.4202,141.4202,141.1879,141.1879,11974.0
2017-09-22 15:00:00,145.87,145.94,145.75,145.9,18629.0,141.1589,141.2266,141.0428,141.1879,18629.0
2017-09-22 15:05:00,145.93,145.95,145.85,145.93,13208.0,141.217,141.2363,141.1396,141.217,13208.0
2017-09-22 15:10:00,145.92,145.92,145.64,145.68,15746.0,141.2073,141.2073,140.9363,140.975,15746.0
2017-09-22 15:15:00,145.68,145.89,145.68,145.89,12340.0,140.975,141.1783,140.975,141.1783,12340.0
2017-09-22 15:20:00,145.91,145.93,145.78,145.88,15535.0,141.1976,141.217,141.0718,141.1686,15535.0
2017-09-22 15:25:00,145.87,145.9,145.73,145.81,17030.0,141.1589,141.1879,141.0234,141.1008,17030.0
2017-09-22 15:30:00,145.83,145.84,145.62,145.65,24425.0,141.1202,141.1299,140.917,140.946,24425.0
2017-09-22 15:35:00,145.63,145.76,145.52,145.55,41600.0,140.9267,141.0525,140.8202,140.8492,41600.0
2017-09-22 15:40:00,145.57,145.63,145.47,145.63,42291.0,140.8686,140.9267,140.7718,140.9267,42291.0
2017-09-22 15:45:00,145.63,145.85,145.63,145.85,32352.0,140.9267,141.1396,140.9267,141.1396,32352.0
2017-09-22 15:50:00,145.85,145.92,145.67,145.86,59705.0,141.1396,141.2073,140.9654,141.1492,59705.0
2017-09-22 15:55:00,145.85,145.87,145.71,145.77,107676.0,141.1396,141.1589,141.0041,141.0621,107676.0
2017-09-25 09:30:00,145.73,145.77,144.22,144.78,119950.0,141.0234,141.0621,139.5622,140.1041,119950.0
2017-09-25 09:35:00,144.75,144.85,142.9,142.9,94848.0,140.0751,140.1718,138.2848,138.2848,94848.0
2017-09-25 09:40:00,142.87,143.12,142.11,143.02,42828.0,138.2558,138.4977,137.5203,138.401,42828.0
2017-09-25 09:45:00,143.1,143.53,142.98,143.21,16044.0,138.4784,138.8945,138.3622,138.5848,16044.0
2017-09-25 09:50:00,143.21,143.41,142.88,143.19,23652.0,138.5848,138.7784,138.2655,138.5655,23652.0
2017-09-25 09:55:00,143.1,143.49,143.01,143.18,20720.0,138.4784,138.8558,138.3913,138.5558,20720.0
2017-09-25 10:00:00,143.24,143.4,142.69,143.2,19324.0,138.6138,138.7687,138.0816,138.5751,19324.0
2017-09-25 10:05:00,143.09,143.81,143.09,143.81,19128.0,138.4687,139.1654,138.4687,139.1654,19128.0
2017-09-25 10:10:00,143.78,144.12,143.65,143.86,21731.0,139.1364,139.4654,139.0106,139.2138,21731.0
2017-09-25 10:15:00,143.86,144.02,143.82,143.93,15400.0,139.2138,139.3687,139.1751,139.2816,15400.0
2017-09-25 10:20:00,143.86,144.04,143.81,143.88,52726.0,139.2138,139.388,139.1654,139.2332,52726.0
2017-09-25 10:25:00,143.88,143.9,143.36,143.36,31270.0,139.2332,139.2525,138.73,138.73,31270.0
2017-09-25 10:30:00,143.43,143.43,142.73,142.73,12035.0,138.7977,138.7977,138.1203,138.1203,12035.0
2017-09-25 10:35:00,142.73,143.02,142.66,143.01,14009.0,138.1203,138.401,138.0526,138.3913,14009.0
2017-09-25 10:40:00,142.96,143.13,142.92,142.98,30011.0,138.3429,138.5074,138.3042,138.3622,30011.0
2017-09-25 10:45:00,142.98,143.01,142.71,142.95,22681.0,138.3622,138.3913,138.101,138.3332,22681.0
2017-09-25 10:50:00,142.95,143.0,142.47,142.57,34495.0,138.3332,138.3816,137.8687,137.9655,34495.0
2017-09-25 10:55:00,142.52,142.59,142.34,142.43,9114.0,137.9171,137.9848,137.7429,137.83,9114.0
2017-09-25 11:00:00,142.43,142.55,142.01,142.44,34544.0,137.83,137.9461,137.4236,137.8397,34544.0
2017-09-25 11:05:00,142.56,142.82,142.45,142.56,14075.0,137.9558,138.2074,137.8494,137.9558,14075.0
2017-09-25 11:10:00,142.56,142.8,142.47,142.62,31644.0,137.9558,138.1881,137.8687,138.0139,31644.0
2017-09-25 11:15:00,142.66,143.05,142.63,142.92,11430.0,138.0526,138.43,138.0235,138.3042,11430.0
2017-09-25 11:20:00,142.94,142.95,142.61,142.87,9370.0,138.3235,138.3332,138.0042,138.2558,9370.0
2017-09-25 11:25:00,142.93,143.06,142.9,142.97,8505.0,138.3139,138.4397,138.2848,138.3526,8505.0
2017-09-25 11:30:00,142.91,143.18,142.91,143.09,23057.0,138.2945,138.5558,138.2945,138.4687,23057.0
2017-09-25 11:35:00,143.09,143.19,142.67,142.74,17279.0,138.4687,138.5655,138.0623,138.13,17279.0
2017-09-25 11:40:00,142.73,142.81,142.52,142.57,122830.0,138.1203,138.1977,137.9171,137.9655,122830.0
2017-09-25 11:45:00,142.5,142.75,142.49,142.66,30400.0,137.8977,138.1397,137.8881,138.0526,30400.0
2017-09-25 11:50:00,142.64,142.66,142.3,142.34,8381.0,138.0332,138.0526,137.7042,137.7429,8381.0
2017-09-25 11:55:00,142.29,142.32,142.05,142.28,9416.0,137.6945,137.7236,137.4623,137.6849,9416.0
2017-09-25 12:00:00,142.32,142.52,142.08,142.08,26342.0,137.7236,137.9171,137.4913,137.4913,26342.0
2017-09-25 12:05:00,142.07,142.07,141.48,141.48,16970.0,137.4816,137.4816,136.9107,136.9107,16970.0
2017-09-25 12:10:00,141.52,142.02,141.39,141.89,28259.0,136.9494,137.4332,136.8236,137.3074,28259.0
2017-09-25 12:15:00,141.91,142.35,141.91,142.18,29309.0,137.3268,137.7526,137.3268,137.5881,29309.0
2017-09-25 12:20:00,142.11,142.19,142.0,142.19,10413.0,137.5203,137.5978,137.4139,137.5978,10413.0
2017-09-25 12:25:00,142.21,142.24,142.1,142.1,6308.0,137.6171,137.6461,137.5107,137.5107,6308.0
2017-09-25 12:30:00,142.09,142.23,142.02,142.18,5379.0,137.501,137.6365,137.4332,137.5881,5379.0
2017-09-25 12:35:00,142.19,142.29,142.0,142.09,12288.0,137.5978,137.6945,137.4139,137.501,12288.0
2017-09-25 12:40:00,142.07,142.07,141.75,141.85,7500.0,137.4816,137.4816,137.172,137.2687,7500.0
2017-09-25 12:45:00,141.82,141.92,141.66,141.7,18175.0,137.2397,137.3365,137.0849,137.1236,18175.0
2017-09-25 12:50:00,141.7,141.87,141.7,141.8,5400.0,137.1236,137.2881,137.1236,137.2204,5400.0
2017-09-25 12:55:00,141.83,141.87,141.57,141.79,6821.0,137.2494,137.2881,136.9978,137.2107,6821.0
2017-09-25 13:00:00,141.79,141.88,141.7,141.78,9303.0,137.2107,137.2978,137.1236,137.201,9303.0
2017-09-25 13:05:00,141.75,141.84,141.7,141.7,7723.0,137.172,137.2591,137.1236,137.1236,7723.0
2017-09-25 13:10:00,141.69,141.73,141.56,141.61,4943.0,137.1139,137.1526,136.9881,137.0365,4943.0
2017-09-25 13:15:00,141.61,141.61,141.34,141.39,19900.0,137.0365,137.0365,136.7752,136.8236,19900.0
2017-09-25 13:20:00,141.35,141.5,141.29,141.29,8035.0,136.7849,136.93,136.7268,136.7268,8035.0
2017-09-25 13:25:00,141.27,141.27,141.11,141.11,4992.0,136.7075,136.7075,136.5526,136.5526,4992.0
2017-09-25 13:30:00,141.09,141.16,141.01,141.06,6303.0,136.5333,136.601,136.4559,136.5043,6303.0
2017-09-25 13:35:00,141.01,141.03,140.84,140.91,17681.0,136.4559,136.4752,136.2914,136.3591,17681.0
2017-09-25 13:40:00,140.94,140.95,140.61,140.61,12715.0,136.3881,136.3978,136.0688,136.0688,12715.0
2017-09-25 13:45:00,140.57,140.62,140.49,140.49,9596.0,136.0301,136.0785,135.9527,135.9527,9596.0
2017-09-25 13:50:00,140.53,140.74,140.52,140.74,12831.0,135.9914,136.1946,135.9817,136.1946,12831.0
2017-09-25 13:55:00,140.73,140.83,140.64,140.78,20283.0,136.1849,136.2817,136.0978,136.2333,20283.0
2017-09-25 14:00:00,140.75,140.82,140.65,140.67,14546.0,136.2043,136.272,136.1075,136.1268,14546.0
2017-09-25 14:05:00,140.69,140.74,140.6,140.72,31537.0,136.1462,136.1946,136.0591,136.1752,31537.0
2017-09-25 14:10:00,140.72,140.73,140.55,140.55,16443.0,136.1752,136.1849,136.0107,136.0107,16443.0
2017-09-25 14:15:00,140.54,140.54,140.27,140.3,44697.0,136.001,136.001,135.7398,135.7688,44697.0
2017-09-25 14:20:00,140.3,140.35,140.16,140.17,34671.0,135.7688,135.8172,135.6333,135.643,34671.0
2017-09-25 14:25:00,140.2,140.4,140.18,140.31,42480.0,135.672,135.8656,135.6527,135.7785,42480.0
2017-09-25 14:30:00,140.34,140.42,140.12,140.18,33640.0,135.8075,135.8849,135.5946,135.6527,33640.0
2017-09-25 14:35:00,140.19,140.21,140.01,140.06,20369.0,135.6624,135.6817,135.4882,135.5365,20369.0
2017-09-25 14:40:00,140.06,140.31,140.05,140.29,33356.0,135.5365,135.7785,135.5269,135.7591,33356.0
2017-09-25 14:45:00,140.3,140.77,140.3,140.68,44785.0,135.7688,136.2236,135.7688,136.1365,44785.0
2017-09-25 14:50:00,140.68,140.84,140.65,140.75,10068.0,136.1365,136.2914,136.1075,136.2043,10068.0
2017-09-25 14:55:00,140.76,140.93,140.72,140.89,11700.0,136.2139,136.3785,136.1752,136.3397,11700.0
2017-09-25 15:00:00,140.89,141.05,140.67,141.02,29676.0,136.3397,136.4946,136.1268,136.4655,29676.0
2017-09-25 15:05:00,141.05,141.44,141.0,141.42,43937.0,136.4946,136.872,136.4462,136.8526,43937.0
2017-09-25 15:10:00,141.43,141.9,141.36,141.83,49765.0,136.8623,137.3171,136.7946,137.2494,49765.0
2017-09-25 15:15:00,141.83,141.92,141.7,141.73,37351.0,137.2494,137.3365,137.1236,137.1526,37351.0
2017-09-25 15:20:00,141.73,142.02,141.71,141.97,48385.0,137.1526,137.4332,137.1333,137.3849,48385.0
2017-09-25 15:25:00,141.93,142.17,141.88,141.88,34152.0,137.3462,137.5784,137.2978,137.2978,34152.0
2017-09-25 15:30:00,141.89,142.28,141.84,142.28,37112.0,137.3074,137.6849,137.2591,137.6849,37112.0
2017-09-25 15:35:00,142.24,142.44,142.2,142.41,44005.0,137.6461,137.8397,137.6074,137.8107,44005.0
2017-09-25 15:40:00,142.42,142.55,142.29,142.52,82792.0,137.8203,137.9461,137.6945,137.9171,82792.0
2017-09-25 15:45:00,142.53,143.03,142.44,142.99,96584.0,137.9268,138.4106,137.8397,138.3719,96584.0
2017-09-25 15:50:00,142.99,143.04,142.69,142.75,61840.0,138.3719,138.4203,138.0816,138.1397,61840.0
2017-09-25 15:55:00,142.75,142.86,142.67,142.71,81074.0,138.1397,138.2461,138.0623,138.101,81074.0
2017-09-26 09:30:00,143.53,144.22,142.85,143.99,26369.0,138.8945,139.5622,138.2364,139.3396,26369.0
2017-09-26 09:35:00,144.01,144.05,143.41,143.71,5200.0,139.359,139.3977,138.7784,139.0687,5200.0
2017-09-26 09:40:00,143.87,144.33,143.87,144.22,13466.0,139.2235,139.6686,139.2235,139.5622,13466.0
2017-09-26 09:45:00,144.31,144.44,144.14,144.16,18014.0,139.6493,139.7751,139.4848,139.5041,18014.0
2017-09-26 09:50:00,144.02,144.06,142.82,143.19,85707.0,139.3687,139.4074,138.2074,138.5655,85707.0
2017-09-26 09:55:00,143.1,143.31,142.73,143.06,33287.0,138.4784,138.6816,138.1203,138.4397,33287.0
2017-09-26 10:00:00,143.07,143.38,142.82,142.92,56331.0,138.4493,138.7493,138.2074,138.3042,56331.0
2017-09-26 10:05:00,143.03,143.3,143.02,143.1,14103.0,138.4106,138.6719,138.401,138.4784,14103.0
2017-09-26 10:10:00,143.22,143.43,143.18,143.36,18963.0,138.5945,138.7977,138.5558,138.73,18963.0
2017-09-26 10:15:00,143.27,143.32,142.94,143.04,29359.0,138.6429,138.6913,138.3235,138.4203,29359.0
2017-09-26 10:20:00,142.97,143.04,142.55,142.76,23011.0,138.3526,138.4203,137.9461,138.1493,23011.0
2017-09-26 10:25:00,142.75,142.92,142.48,142.49,12363.0,138.1397,138.3042,137.8784,137.8881,12363.0
2017-09-26 10:30:00,142.49,142.65,141.9,141.9,14129.0,137.8881,138.0429,137.3171,137.3171,14129.0
2017-09-26 10:35:00,142.01,142.12,141.79,141.94,32331.0,137.4236,137.53,137.2107,137.3558,32331.0
2017-09-26 10:40:00,141.98,142.54,141.48,142.54,22786.0,137.3945,137.9365,136.9107,137.9365,22786.0
2017-09-26 10:45:00,142.56,142.57,142.15,142.24,21133.0,137.9558,137.9655,137.559,137.6461,21133.0
2017-09-26 10:50:00,142.22,142.41,142.15,142.15,17469.0,137.6268,137.8107,137.559,137.559,17469.0
2017-09-26 10:55:00,142.18,142.2,141.65,141.78,9237.0,137.5881,137.6074,137.0752,137.201,9237.0
2017-09-26 11:00:00,141.73,142.03,141.52,141.91,18583.0,137.1526,137.4429,136.9494,137.3268,18583.0
2017-09-26 11:05:00,142.0,142.06,141.8,141.94,38019.0,137.4139,137.472,137.2204,137.3558,38019.0
2017-09-26 11:10:00,142.0,142.27,141.92,142.09,29086.0,137.4139,137.6752,137.3365,137.501,29086.0
2017-09-26 11:15:00,142.04,142.09,141.88,142.05,25515.0,137.4526,137.501,137.2978,137.4623,25515.0
2017-09-26 11:20:00,142.05,142.05,141.9,141.9,16559.0,137.4623,137.4623,137.3171,137.3171,16559.0
2017-09-26 11:25:00,141.86,141.86,141.25,141.25,32157.0,137.2784,137.2784,136.6881,136.6881,32157.0
2017-09-26 11:30:00,141.26,141.84,141.17,141.84,18162.0,136.6978,137.2591,136.6107,137.2591,18162.0
2017-09-26 11:35:00,141.89,141.93,141.77,141.83,10256.0,137.3074,137.3462,137.1913,137.2494,10256.0
2017-09-26 11:40:00,141.84,141.89,141.7,141.74,5146.0,137.2591,137.3074,137.1236,137.1623,5146.0
2017-09-26 11:45:00,141.73,141.94,141.6,141.89,5913.0,137.1526,137.3558,137.0268,137.3074,5913.0
2017-09-26 11:50:00,141.94,141.94,141.69,141.69,6327.0,137.3558,137.3558,137.1139,137.1139,6327.0
2017-09-26 11:55:00,141.68,141.96,141.62,141.84,13901.0,137.1042,137.3752,137.0462,137.2591,13901.0
2017-09-26 12:00:00,141.89,142.54,141.84,142.54,18095.0,137.3074,137.9365,137.2591,137.9365,18095.0
2017-09-26 12:05:00,142.52,142.73,142.47,142.67,19500.0,137.9171,138.1203,137.8687,138.0623,19500.0
2017-09-26 12:10:00,142.69,142.9,142.65,142.84,9176.0,138.0816,138.2848,138.0429,138.2268,9176.0
2017-09-26 12:15:00,142.84,142.84,142.64,142.78,7176.0,138.2268,138.2268,138.0332,138.1687,7176.0
2017-09-26 12:20:00,142.77,142.78,142.58,142.61,10181.0,138.159,138.1687,137.9752,138.0042,10181.0
2017-09-26 12:25:00,142.58,142.75,142.52,142.75,8283.0,137.9752,138.1397,137.9171,138.1397,8283.0
2017-09-26 12:30:00,142.72,142.83,142.59,142.6,5377.0,138.1106,138.2171,137.9848,137.9945,5377.0
2017-09-26 12:35:00,142.57,142.61,142.35,142.49,13450.0,137.9655,138.0042,137.7526,137.8881,13450.0
2017-09-26 12:40:00,142.49,142.49,142.28,142.3,5200.0,137.8881,137.8881,137.6849,137.7042,5200.0
2017-09-26 12:45:00,142.32,142.43,142.23,142.41,3400.0,137.7236,137.83,137.6365,137.8107,3400.0
2017-09-26 12:50:00,142.5,142.84,142.5,142.59,9140.0,137.8977,138.2268,137.8977,137.9848,9140.0
2017-09-26 12:55:00,142.61,142.72,142.57,142.66,3840.0,138.0042,138.1106,137.9655,138.0526,3840.0
2017-09-26 13:00:00,142.74,142.8,142.63,142.79,7113.0,138.13,138.1881,138.0235,138.1784,7113.0
2017-09-26 13:05:00,142.79,142.99,142.75,142.99,2700.0,138.1784,138.3719,138.1397,138.3719,2700.0
2017-09-26 13:10:00,142.99,142.99,142.8,142.95,5365.0,138.3719,138.3719,138.1881,138.3332,5365.0
2017-09-26 13:15:00,143.0,143.0,142.8,142.83,3520.0,138.3816,138.3816,138.1881,138.2171,3520.0
2017-09-26 13:20:00,142.84,143.0,142.8,142.89,15161.0,138.2268,138.3816,138.1881,138.2751,15161.0
2017-09-26 13:25:00,142.95,143.1,142.93,143.07,19348.0,138.3332,138.4784,138.3139,138.4493,19348.0
2017-09-26 13:30:00,143.1,143.24,143.01,143.09,10492.0,138.4784,138.6138,138.3913,138.4687,10492.0
2017-09-26 13:35:00,143.1,143.2,143.02,143.1,17528.0,138.4784,138.5751,138.401,138.4784,17528.0
2017-09-26 13:40:00,143.16,143.42,143.12,143.42,3780.0,138.5364,138.788,138.4977,138.788,3780.0
2017-09-26 13:45:00,143.39,143.68,143.37,143.65,5508.0,138.759,139.0396,138.7396,139.0106,5508.0
2017-09-26 13:50:00,143.65,143.75,143.57,143.69,27604.0,139.0106,139.1074,138.9332,139.0493,27604.0
2017-09-26 13:55:00,143.69,143.75,143.59,143.59,11862.0,139.0493,139.1074,138.9525,138.9525,11862.0
2017-09-26 14:00:00,143.6,143.61,143.27,143.27,20374.0,138.9622,138.9719,138.6429,138.6429,20374.0
2017-09-26 14:05:00,143.28,143.41,143.27,143.36,6866.0,138.6526,138.7784,138.6429,138.73,6866.0
2017-09-26 14:10:00,143.36,143.45,143.32,143.43,5000.0,138.73,138.8171,138.6913,138.7977,5000.0
2017-09-26 14:15:00,143.43,143.69,143.38,143.68,17488.0,138.7977,139.0493,138.7493,139.0396,17488.0
2017-09-26 14:20:00,143.68,143.85,143.67,143.85,11443.0,139.0396,139.2041,139.03,139.2041,11443.0
2017-09-26 14:25:00,143.88,143.93,143.69,143.69,7755.0,139.2332,139.2816,139.0493,139.0493,7755.0
2017-09-26 14:30:00,143.68,143.82,143.6,143.81,11843.0,139.0396,139.1751,138.9622,139.1654,11843.0
2017-09-26 14:35:00,143.8,143.96,143.8,143.89,30797.0,139.1558,139.3106,139.1558,139.2429,30797.0
2017-09-26 14:40:00,143.86,143.94,143.71,143.75,12270.0,139.2138,139.2912,139.0687,139.1074,12270.0
2017-09-26 14:45:00,143.74,143.8,143.48,143.72,13088.0,139.0977,139.1558,138.8461,139.0783,13088.0
2017-09-26 14:50:00,143.74,143.84,143.74,143.77,8163.0,139.0977,139.1945,139.0977,139.1267,8163.0
2017-09-26 14:55:00,143.75,143.76,143.62,143.67,15578.0,139.1074,139.1171,138.9816,139.03,15578.0
2017-09-26 15:00:00,143.68,143.75,143.56,143.61,13772.0,139.0396,139.1074,138.9235,138.9719,13772.0
2017-09-26 15:05:00,143.59,143.66,143.55,143.59,18677.0,138.9525,139.0203,138.9138,138.9525,18677.0
2017-09-26 15:10:00,143.57,143.57,143.4,143.41,7500.0,138.9332,138.9332,138.7687,138.7784,7500.0
2017-09-26 15:15:00,143.41,143.62,143.4,143.57,9944.0,138.7784,138.9816,138.7687,138.9332,9944.0
2017-09-26 15:20:00,143.59,143.66,143.58,143.61,6442.0,138.9525,139.0203,138.9429,138.9719,6442.0
2017-09-26 15:25:00,143.64,143.85,143.62,143.85,16562.0,139.0009,139.2041,138.9816,139.2041,16562.0
2017-09-26 15:30:00,143.85,143.87,143.62,143.78,21357.0,139.2041,139.2235,138.9816,139.1364,21357.0
2017-09-26 15:35:00,143.78,143.81,143.67,143.73,18941.0,139.1364,139.1654,139.03,139.088,18941.0
2017-09-26 15:40:00,143.71,143.72,143.41,143.44,22529.0,139.0687,139.0783,138.7784,138.8074,22529.0
2017-09-26 15:45:00,143.45,143.51,143.34,143.35,22228.0,138.8171,138.8751,138.7106,138.7203,22228.0
2017-09-26 15:50:00,143.36,143.36,143.04,143.12,69333.0,138.73,138.73,138.4203,138.4977,69333.0
2017-09-26 15:55:00,143.09,143.47,143.09,143.4,105087.0,138.4687,138.8364,138.4687,138.7687,105087.0
2017-09-27 09:30:00,143.01,145.16,143.01,144.76,46774.0,138.3913,140.4718,138.3913,140.0848,46774.0
2017-09-27 09:35:00,144.71,144.95,144.39,144.77,21083.0,140.0364,140.2686,139.7267,140.0944,21083.0
2017-09-27 09:40:00,144.87,145.37,144.8,145.3,30222.0,140.1912,140.6751,140.1235,140.6073,30222.0
2017-09-27 09:45:00,145.2,145.25,144.71,144.83,26421.0,140.5105,140.5589,140.0364,140.1525,26421.0
2017-09-27 09:50:00,144.81,144.9,144.68,144.75,12981.0,140.1331,140.2202,140.0073,140.0751,12981.0
2017-09-27 09:55:00,144.81,145.03,144.6,144.8,22346.0,140.1331,140.346,139.9299,140.1235,22346.0
2017-09-27 10:00:00,144.75,145.11,144.75,145.1,7551.0,140.0751,140.4235,140.0751,140.4138,7551.0
2017-09-27 10:05:00,145.1,145.35,144.97,145.11,18252.0,140.4138,140.6557,140.288,140.4235,18252.0
2017-09-27 10:10:00,145.06,145.06,144.8,145.01,10231.0,140.3751,140.3751,140.1235,140.3267,10231.0
2017-09-27 10:15:00,144.97,145.07,144.85,145.0,16834.0,140.288,140.3847,140.1718,140.317,16834.0
2017-09-27 10:20:00,145.0,145.06,144.87,144.96,7973.0,140.317,140.3751,140.1912,140.2783,7973.0
2017-09-27 10:25:00,145.02,145.1,144.95,145.04,12452.0,140.3364,140.4138,140.2686,140.3557,12452.0
2017-09-27 10:30:00,144.98,145.03,144.84,144.84,17900.0,140.2976,140.346,140.1622,140.1622,17900.0
2017-09-27 10:35:00,144.83,144.89,144.4,144.4,10800.0,140.1525,140.2106,139.7364,139.7364,10800.0
2017-09-27 10:40:00,144.49,144.61,144.25,144.43,6900.0,139.8235,139.9396,139.5912,139.7654,6900.0
2017-09-27 10:45:00,144.42,144.57,144.32,144.42,7403.0,139.7557,139.9009,139.659,139.7557,7403.0
2017-09-27 10:50:00,144.47,144.59,144.28,144.3,6150.0,139.8041,139.9202,139.6203,139.6396,6150.0
2017-09-27 10:55:00,144.28,144.57,144.24,144.51,5600.0,139.6203,139.9009,139.5815,139.8428,5600.0
2017-09-27 11:00:00,144.51,144.63,144.31,144.59,8296.0,139.8428,139.959,139.6493,139.9202,8296.0
2017-09-27 11:05:00,144.59,144.97,144.52,144.97,6697.0,139.9202,140.288,139.8525,140.288,6697.0
2017-09-27 11:10:00,144.95,145.06,144.91,145.01,6552.0,140.2686,140.3751,140.2299,140.3267,6552.0
2017-09-27 11:15:00,145.03,145.03,144.95,144.99,2800.0,140.346,140.346,140.2686,140.3073,2800.0
2017-09-27 11:20:00,144.94,145.15,144.92,145.15,7300.0,140.2589,140.4622,140.2396,140.4622,7300.0
2017-09-27 11:25:00,145.13,145.35,145.12,145.3,8170.0,140.4428,140.6557,140.4331,140.6073,8170.0
2017-09-27 11:30:00,145.27,145.31,144.92,144.97,15916.0,140.5783,140.617,140.2396,140.288,15916.0
2017-09-27 11:35:00,144.97,145.26,144.96,145.2,14693.0,140.288,140.5686,140.2783,140.5105,14693.0
2017-09-27 11:40:00,145.16,145.23,145.03,145.07,7920.0,140.4718,140.5396,140.346,140.3847,7920.0
2017-09-27 11:45:00,145.12,145.22,144.92,144.99,11399.0,140.4331,140.5299,140.2396,140.3073,11399.0
2017-09-27 11:50:00,145.02,145.08,144.94,145.07,8835.0,140.3364,140.3944,140.2589,140.3847,8835.0
2017-09-27 11:55:00,145.05,145.25,145.01,145.25,10184.0,140.3654,140.5589,140.3267,140.5589,10184.0
2017-09-27 12:00:00,145.19,145.2,145.06,145.09,6645.0,140.5009,140.5105,140.3751,140.4041,6645.0
2017-09-27 12:05:00,145.06,145.08,144.83,144.88,6466.0,140.3751,140.3944,140.1525,140.2009,6466.0
2017-09-27 12:10:00,144.84,144.96,144.71,144.76,3625.0,140.1622,140.2783,140.0364,140.0848,3625.0
2017-09-27 12:15:00,144.77,144.87,144.72,144.83,4200.0,140.0944,140.1912,140.046,140.1525,4200.0
2017-09-27 12:20:00,144.84,144.85,144.78,144.81,2100.0,140.1622,140.1718,140.1041,140.1331,2100.0
2017-09-27 12:25:00,144.82,144.96,144.8,144.95,6013.0,140.1428,140.2783,140.1235,140.2686,6013.0
2017-09-27 12:30:00,144.97,144.99,144.78,144.9,6100.0,140.288,140.3073,140.1041,140.2202,6100.0
2017-09-27 12:35:00,144.9,144.93,144.7,144.74,5822.0,140.2202,140.2493,140.0267,140.0654,5822.0
2017-09-27 12:40:00,144.74,144.93,144.67,144.89,6801.0,140.0654,140.2493,139.9977,140.2106,6801.0
2017-09-27 12:45:00,144.85,144.93,144.67,144.68,6061.0,140.1718,140.2493,139.9977,140.0073,6061.0
2017-09-27 12:50:00,144.71,144.94,144.68,144.94,4202.0,140.0364,140.2589,140.0073,140.2589,4202.0
2017-09-27 12:55:00,144.94,145.26,144.94,145.26,4730.0,140.2589,140.5686,140.2589,140.5686,4730.0
2017-09-27 13:00:00,145.25,145.49,145.19,145.42,7701.0,140.5589,140.7912,140.5009,140.7234,7701.0
2017-09-27 13:05:00,145.48,145.6,145.43,145.59,2487.0,140.7815,140.8976,140.7331,140.8879,2487.0
2017-09-27 13:10:00,145.63,145.71,145.56,145.57,12124.0,140.9267,141.0041,140.8589,140.8686,12124.0
2017-09-27 13:15:00,145.67,145.8,145.58,145.8,12424.0,140.9654,141.0912,140.8783,141.0912,12424.0
2017-09-27 13:20:00,145.8,145.85,145.78,145.79,2930.0,141.0912,141.1396,141.0718,141.0815,2930.0
2017-09-27 13:25:00,145.86,145.86,145.75,145.81,4550.0,141.1492,141.1492,141.0428,141.1008,4550.0
2017-09-27 13:30:00,145.81,145.83,145.57,145.57,4550.0,141.1008,141.1202,140.8686,140.8686,4550.0
2017-09-27 13:35:00,145.66,145.72,145.44,145.72,13391.0,140.9557,141.0138,140.7428,141.0138,13391.0
2017-09-27 13:40:00,145.77,145.97,145.73,145.97,10004.0,141.0621,141.2557,141.0234,141.2557,10004.0
2017-09-27 13:45:00,145.92,146.05,145.9,145.99,3064.0,141.2073,141.3331,141.1879,141.275,3064.0
2017-09-27 13:50:00,146.05,146.08,145.94,146.02,6300.0,141.3331,141.3621,141.2266,141.3041,6300.0
2017-09-27 13:55:00,146.04,146.35,146.03,146.33,7656.0,141.3234,141.6234,141.3137,141.604,7656.0
2017-09-27 14:00:00,146.38,146.66,146.34,146.58,27175.0,141.6524,141.9234,141.6137,141.846,27175.0
2017-09-27 14:05:00,146.6,146.76,146.51,146.55,15634.0,141.8653,142.0202,141.7782,141.8169,15634.0
2017-09-27 14:10:00,146.57,146.76,146.52,146.71,17141.0,141.8363,142.0202,141.7879,141.9718,17141.0
2017-09-27 14:15:00,146.67,146.93,146.53,146.58,18843.0,141.9331,142.1847,141.7976,141.846,18843.0
2017-09-27 14:20:00,146.58,146.58,146.38,146.45,4677.0,141.846,141.846,141.6524,141.7202,4677.0
2017-09-27 14:25:00,146.45,146.5,146.28,146.28,12257.0,141.7202,141.7686,141.5557,141.5557,12257.0
2017-09-27 14:30:00,146.34,146.35,146.2,146.2,4200.0,141.6137,141.6234,141.4782,141.4782,4200.0
2017-09-27 14:35:00,146.2,146.24,146.12,146.15,5675.0,141.4782,141.517,141.4008,141.4299,5675.0
2017-09-27 14:40:00,146.11,146.37,146.1,146.1,15233.0,141.3912,141.6428,141.3815,141.3815,15233.0
2017-09-27 14:45:00,146.13,146.19,146.0,146.03,15517.0,141.4105,141.4686,141.2847,141.3137,15517.0
2017-09-27 14:50:00,146.03,146.09,145.89,146.06,11768.0,141.3137,141.3718,141.1783,141.3428,11768.0
2017-09-27 14:55:00,146.09,146.16,146.07,146.11,11300.0,141.3718,141.4395,141.3524,141.3912,11300.0
2017-09-27 15:00:00,146.12,146.2,145.97,146.16,14953.0,141.4008,141.4782,141.2557,141.4395,14953.0
2017-09-27 15:05:00,146.16,146.28,146.16,146.25,12817.0,141.4395,141.5557,141.4395,141.5266,12817.0
2017-09-27 15:10:00,146.23,146.41,146.22,146.41,19050.0,141.5073,141.6815,141.4976,141.6815,19050.0
2017-09-27 15:15:00,146.43,146.61,146.41,146.52,16253.0,141.7008,141.875,141.6815,141.7879,16253.0
2017-09-27 15:20:00,146.5,146.62,146.46,146.5,16775.0,141.7686,141.8847,141.7299,141.7686,16775.0
2017-09-27 15:25:00,146.47,146.54,146.24,146.29,25026.0,141.7395,141.8073,141.517,141.5653,25026.0
2017-09-27 15:30:00,146.28,146.44,146.2,146.44,21996.0,141.5557,141.7105,141.4782,141.7105,21996.0
2017-09-27 15:35:00,146.44,146.46,146.18,146.2,29263.0,141.7105,141.7299,141.4589,141.4782,29263.0
2017-09-27 15:40:00,146.21,146.28,146.04,146.09,34522.0,141.4879,141.5557,141.3234,141.3718,34522.0
2017-09-27 15:45:00,146.07,146.1,145.93,146.09,47034.0,141.3524,141.3815,141.217,141.3718,47034.0
2017-09-27 15:50:00,146.07,146.07,145.62,145.83,70344.0,141.3524,141.3524,140.917,141.1202,70344.0
2017-09-27 15:55:00,145.81,145.85,145.45,145.57,77809.0,141.1008,141.1396,140.7525,140.8686,77809.0
2017-09-28 09:30:00,144.82,145.0,143.82,144.38,29461.0,140.1428,140.317,139.1751,139.717,29461.0
2017-09-28 09:35:00,144.59,144.74,143.81,143.89,7993.0,139.9202,140.0654,139.1654,139.2429,7993.0
2017-09-28 09:40:00,143.93,144.26,143.71,143.87,34636.0,139.2816,139.6009,139.0687,139.2235,34636.0
2017-09-28 09:45:00,143.87,144.04,143.71,143.97,27425.0,139.2235,139.388,139.0687,139.3203,27425.0
2017-09-28 09:50:00,143.88,144.16,143.87,144.12,10167.0,139.2332,139.5041,139.2235,139.4654,10167.0
2017-09-28 09:55:00,144.08,144.68,144.02,144.57,8155.0,139.4267,140.0073,139.3687,139.9009,8155.0
2017-09-28 10:00:00,144.62,144.62,144.06,144.06,22390.0,139.9493,139.9493,139.4074,139.4074,22390.0
2017-09-28 10:05:00,144.06,144.19,143.75,144.19,28691.0,139.4074,139.5332,139.1074,139.5332,28691.0
2017-09-28 10:10:00,144.15,144.16,143.92,144.16,18204.0,139.4945,139.5041,139.2719,139.5041,18204.0
2017-09-28 10:15:00,144.13,144.16,143.89,143.92,15609.0,139.4751,139.5041,139.2429,139.2719,15609.0
2017-09-28 10:20:00,143.92,144.1,143.85,143.96,13581.0,139.2719,139.4461,139.2041,139.3106,13581.0
2017-09-28 10:25:00,143.96,144.17,143.96,144.12,16526.0,139.3106,139.5138,139.3106,139.4654,16526.0
2017-09-28 10:30:00,144.14,144.26,144.05,144.06,10372.0,139.4848,139.6009,139.3977,139.4074,10372.0
2017-09-28 10:35:00,144.06,144.75,144.05,144.34,20715.0,139.4074,140.0751,139.3977,139.6783,20715.0
2017-09-28 10:40:00,144.34,144.61,144.3,144.54,9931.0,139.6783,139.9396,139.6396,139.8719,9931.0
2017-09-28 10:45:00,144.54,144.57,144.12,144.12,16692.0,139.8719,139.9009,139.4654,139.4654,16692.0
2017-09-28 10:50:00,144.13,144.23,144.09,144.22,13214.0,139.4751,139.5719,139.4364,139.5622,13214.0
2017-09-28 10:55:00,144.15,144.15,143.86,143.86,12572.0,139.4945,139.4945,139.2138,139.2138,12572.0
2017-09-28 11:00:00,143.89,143.95,143.74,143.83,10941.0,139.2429,139.3009,139.0977,139.1848,10941.0
2017-09-28 11:05:00,143.8,143.88,143.76,143.84,42518.0,139.1558,139.2332,139.1171,139.1945,42518.0
2017-09-28 11:10:00,143.84,143.9,143.61,143.67,22550.0,139.1945,139.2525,138.9719,139.03,22550.0
2017-09-28 11:15:00,143.65,143.74,143.38,143.71,12040.0,139.0106,139.0977,138.7493,139.0687,12040.0
2017-09-28 11:20:00,143.73,143.73,143.55,143.55,18691.0,139.088,139.088,138.9138,138.9138,18691.0
2017-09-28 11:25:00,143.54,143.56,143.39,143.53,9028.0,138.9042,138.9235,138.759,138.8945,9028.0
2017-09-28 11:30:00,143.53,143.61,143.45,143.56,8055.0,138.8945,138.9719,138.8171,138.9235,8055.0
2017-09-28 11:35:00,143.57,143.6,143.49,143.59,10166.0,138.9332,138.9622,138.8558,138.9525,10166.0
2017-09-28 11:40:00,143.55,143.7,143.53,143.57,8636.0,138.9138,139.059,138.8945,138.9332,8636.0
2017-09-28 11:45:00,143.54,143.65,143.5,143.54,9052.0,138.9042,139.0106,138.8654,138.9042,9052.0
2017-09-28 11:50:00,143.57,143.57,143.42,143.51,7400.0,138.9332,138.9332,138.788,138.8751,7400.0
2017-09-28 11:55:00,143.51,143.58,143.43,143.51,27034.0,138.8751,138.9429,138.7977,138.8751,27034.0
2017-09-28 12:00:00,143.47,143.51,143.31,143.41,7316.0,138.8364,138.8751,138.6816,138.7784,7316.0
2017-09-28 12:05:00,143.37,143.77,143.37,143.77,7500.0,138.7396,139.1267,138.7396,139.1267,7500.0
2017-09-28 12:10:00,143.73,143.88,143.72,143.88,4483.0,139.088,139.2332,139.0783,139.2332,4483.0
2017-09-28 12:15:00,143.88,144.02,143.85,143.91,5000.0,139.2332,139.3687,139.2041,139.2622,5000.0
2017-09-28 12:20:00,143.92,143.92,143.77,143.77,4195.0,139.2719,139.2719,139.1267,139.1267,4195.0
2017-09-28 12:25:00,143.79,143.8,143.69,143.77,7211.0,139.1461,139.1558,139.0493,139.1267,7211.0
2017-09-28 12:30:00,143.71,143.71,143.55,143.58,6175.0,139.0687,139.0687,138.9138,138.9429,6175.0
2017-09-28 12:35:00,143.52,143.52,143.34,143.36,8926.0,138.8848,138.8848,138.7106,138.73,8926.0
2017-09-28 12:40:00,143.34,143.39,143.3,143.31,5196.0,138.7106,138.759,138.6719,138.6816,5196.0
2017-09-28 12:45:00,143.31,143.36,143.3,143.36,5995.0,138.6816,138.73,138.6719,138.73,5995.0
2017-09-28 12:50:00,143.33,143.41,143.31,143.41,7376.0,138.7009,138.7784,138.6816,138.7784,7376.0
2017-09-28 12:55:00,143.42,143.6,143.42,143.54,6004.0,138.788,138.9622,138.788,138.9042,6004.0
2017-09-28 13:00:00,143.53,143.71,143.53,143.67,6917.0,138.8945,139.0687,138.8945,139.03,6917.0
2017-09-28 13:05:00,143.61,143.66,143.57,143.66,6144.0,138.9719,139.0203,138.9332,139.0203,6144.0
2017-09-28 13:10:00,143.61,143.62,143.51,143.51,8755.0,138.9719,138.9816,138.8751,138.8751,8755.0
2017-09-28 13:15:00,143.52,143.55,143.46,143.52,5504.0,138.8848,138.9138,138.8267,138.8848,5504.0
2017-09-28 13:20:00,143.48,143.54,143.48,143.54,7818.0,138.8461,138.9042,138.8461,138.9042,7818.0
2017-09-28 13:25:00,143.54,143.55,143.44,143.51,5300.0,138.9042,138.9138,138.8074,138.8751,5300.0
2017-09-28 13:30:00,143.52,143.61,143.48,143.61,7150.0,138.8848,138.9719,138.8461,138.9719,7150.0
2017-09-28 13:35:00,143.6,143.63,143.57,143.61,3024.0,138.9622,138.9913,138.9332,138.9719,3024.0
2017-09-28 13:40:00,143.58,143.71,143.51,143.63,12000.0,138.9429,139.0687,138.8751,138.9913,12000.0
2017-09-28 13:45:00,143.57,143.65,143.57,143.65,6740.0,138.9332,139.0106,138.9332,139.0106,6740.0
2017-09-28 13:50:00,143.63,143.64,143.56,143.64,5120.0,138.9913,139.0009,138.9235,139.0009,5120.0
2017-09-28 13:55:00,143.64,143.64,143.37,143.42,3990.0,139.0009,139.0009,138.7396,138.788,3990.0
2017-09-28 14:00:00,143.43,143.5,143.31,143.34,8975.0,138.7977,138.8654,138.6816,138.7106,8975.0
2017-09-28 14:05:00,143.34,143.34,143.24,143.3,6900.0,138.7106,138.7106,138.6138,138.6719,6900.0
2017-09-28 14:10:00,143.22,143.25,143.13,143.14,8774.0,138.5945,138.6235,138.5074,138.5171,8774.0
2017-09-28 14:15:00,143.15,143.22,143.1,143.1,6550.0,138.5268,138.5945,138.4784,138.4784,6550.0
2017-09-28 14:20:00,143.13,143.16,142.95,142.97,10786.0,138.5074,138.5364,138.3332,138.3526,10786.0
2017-09-28 14:25:00,142.91,142.96,142.89,142.89,6015.0,138.2945,138.3429,138.2751,138.2751,6015.0
2017-09-28 14:30:00,142.89,143.23,142.88,143.23,15001.0,138.2751,138.6042,138.2655,138.6042,15001.0
2017-09-28 14:35:00,143.14,143.18,143.06,143.08,9501.0,138.5171,138.5558,138.4397,138.459,9501.0
2017-09-28 14:40:00,143.06,143.13,143.03,143.06,7324.0,138.4397,138.5074,138.4106,138.4397,7324.0
2017-09-28 14:45:00,143.07,143.13,143.0,143.04,7983.0,138.4493,138.5074,138.3816,138.4203,7983.0
2017-09-28 14:50:00,143.04,143.05,142.95,142.96,5607.0,138.4203,138.43,138.3332,138.3429,5607.0
2017-09-28 14:55:00,142.97,143.15,142.96,143.05,11403.0,138.3526,138.5268,138.3429,138.43,11403.0
2017-09-28 15:00:00,143.03,143.11,142.95,142.98,8267.0,138.4106,138.488,138.3332,138.3622,8267.0
2017-09-28 15:05:00,142.99,143.05,142.83,142.85,12157.0,138.3719,138.43,138.2171,138.2364,12157.0
2017-09-28 15:10:00,142.84,142.94,142.81,142.87,11186.0,138.2268,138.3235,138.1977,138.2558,11186.0
2017-09-28 15:15:00,142.87,142.98,142.83,142.97,8529.0,138.2558,138.3622,138.2171,138.3526,8529.0
2017-09-28 15:20:00,142.97,142.97,142.81,142.86,16950.0,138.3526,138.3526,138.1977,138.2461,16950.0
2017-09-28 15:25:00,142.8,142.8,142.56,142.58,14644.0,138.1881,138.1881,137.9558,137.9752,14644.0
2017-09-28 15:30:00,142.58,142.66,142.51,142.56,28624.0,137.9752,138.0526,137.9074,137.9558,28624.0
2017-09-28 15:35:00,142.54,142.57,142.31,142.57,32062.0,137.9365,137.9655,137.7139,137.9655,32062.0
2017-09-28 15:40:00,142.59,142.63,142.56,142.59,25438.0,137.9848,138.0235,137.9558,137.9848,25438.0
2017-09-28 15:45:00,142.59,142.68,142.57,142.62,56255.0,137.9848,138.0719,137.9655,138.0139,56255.0
2017-09-28 15:50:00,142.59,142.93,142.58,142.92,45119.0,137.9848,138.3139,137.9752,138.3042,45119.0
2017-09-28 15:55:00,142.92,142.96,142.8,142.83,57691.0,138.3042,138.3429,138.1881,138.2171,57691.0
2017-09-29 09:30:00,143.63,143.88,143.05,143.82,32206.0,138.9913,139.2332,138.43,139.1751,32206.0
2017-09-29 09:35:00,143.92,144.11,143.78,143.92,4069.0,139.2719,139.4557,139.1364,139.2719,4069.0
2017-09-29 09:40:00,144.0,144.14,143.87,143.95,6283.0,139.3493,139.4848,139.2235,139.3009,6283.0
2017-09-29 09:45:00,143.93,144.01,143.44,143.75,4621.0,139.2816,139.359,138.8074,139.1074,4621.0
2017-09-29 09:50:00,143.8,143.82,143.4,143.46,28896.0,139.1558,139.1751,138.7687,138.8267,28896.0
2017-09-29 09:55:00,143.42,143.49,143.18,143.18,21734.0,138.788,138.8558,138.5558,138.5558,21734.0
2017-09-29 10:00:00,143.19,143.23,142.85,142.85,29861.0,138.5655,138.6042,138.2364,138.2364,29861.0
2017-09-29 10:05:00,142.99,143.28,142.99,143.25,14933.0,138.3719,138.6526,138.3719,138.6235,14933.0
2017-09-29 10:10:00,143.25,143.53,143.21,143.31,12303.0,138.6235,138.8945,138.5848,138.6816,12303.0
2017-09-29 10:15:00,143.27,143.31,143.22,143.27,3203.0,138.6429,138.6816,138.5945,138.6429,3203.0
2017-09-29 10:20:00,143.27,143.66,143.26,143.59,18587.0,138.6429,139.0203,138.6332,138.9525,18587.0
2017-09-29 10:25:00,143.63,143.85,143.5,143.5,6085.0,138.9913,139.2041,138.8654,138.8654,6085.0
2017-09-29 10:30:00,143.5,143.53,143.35,143.36,10575.0,138.8654,138.8945,138.7203,138.73,10575.0
2017-09-29 10:35:00,143.33,143.5,143.12,143.5,14066.0,138.7009,138.8654,138.4977,138.8654,14066.0
2017-09-29 10:40:00,143.5,143.5,143.35,143.38,7550.0,138.8654,138.8654,138.7203,138.7493,7550.0
2017-09-29 10:45:00,143.39,143.47,143.28,143.34,5826.0,138.759,138.8364,138.6526,138.7106,5826.0
2017-09-29 10:50:00,143.31,143.47,143.15,143.45,5988.0,138.6816,138.8364,138.5268,138.8171,5988.0
2017-09-29 10:55:00,143.37,143.41,143.22,143.22,3800.0,138.7396,138.7784,138.5945,138.5945,3800.0
2017-09-29 11:00:00,143.26,143.49,143.17,143.43,9039.0,138.6332,138.8558,138.5461,138.7977,9039.0
2017-09-29 11:05:00,143.47,143.5,143.29,143.34,6578.0,138.8364,138.8654,138.6622,138.7106,6578.0
2017-09-29 11:10:00,143.35,143.49,143.28,143.49,3503.0,138.7203,138.8558,138.6526,138.8558,3503.0
2017-09-29 11:15:00,143.5,143.74,143.5,143.74,6593.0,138.8654,139.0977,138.8654,139.0977,6593.0
2017-09-29 11:20:00,143.74,144.08,143.67,144.05,14970.0,139.0977,139.4267,139.03,139.3977,14970.0
2017-09-29 11:25:00,143.99,144.09,143.89,144.09,8179.0,139.3396,139.4364,139.2429,139.4364,8179.0
2017-09-29 11:30:00,143.99,144.1,143.96,144.1,20395.0,139.3396,139.4461,139.3106,139.4461,20395.0
2017-09-29 11:35:00,144.1,144.14,144.03,144.13,6932.0,139.4461,139.4848,139.3783,139.4751,6932.0
2017-09-29 11:40:00,144.14,144.21,144.08,144.14,78253.0,139.4848,139.5525,139.4267,139.4848,78253.0
2017-09-29 11:45:00,144.15,144.38,144.14,144.23,20127.0,139.4945,139.717,139.4848,139.5719,20127.0
2017-09-29 11:50:00,144.31,144.36,144.28,144.34,7559.0,139.6493,139.6977,139.6203,139.6783,7559.0
2017-09-29 11:55:00,144.35,144.78,144.35,144.77,13320.0,139.688,140.1041,139.688,140.0944,13320.0
2017-09-29 12:00:00,144.72,144.78,144.66,144.74,7772.0,140.046,140.1041,139.988,140.0654,7772.0
2017-09-29 12:05:00,144.73,144.78,144.49,144.5,20388.0,140.0557,140.1041,139.8235,139.8332,20388.0
2017-09-29 12:10:00,144.53,144.55,144.37,144.4,5457.0,139.8622,139.8815,139.7074,139.7364,5457.0
2017-09-29 12:15:00,144.36,144.52,144.32,144.45,8858.0,139.6977,139.8525,139.659,139.7848,8858.0
2017-09-29 12:20:00,144.43,144.5,144.36,144.43,4947.0,139.7654,139.8332,139.6977,139.7654,4947.0
2017-09-29 12:25:00,144.43,144.5,144.42,144.43,5625.0,139.7654,139.8332,139.7557,139.7654,5625.0
2017-09-29 12:30:00,144.46,144.5,144.43,144.44,4749.0,139.7944,139.8332,139.7654,139.7751,4749.0
2017-09-29 12:35:00,144.44,144.49,144.42,144.46,4363.0,139.7751,139.8235,139.7557,139.7944,4363.0
2017-09-29 12:40:00,144.48,144.51,144.47,144.51,5407.0,139.8138,139.8428,139.8041,139.8428,5407.0
2017-09-29 12:45:00,144.5,144.78,144.47,144.78,60659.0,139.8332,140.1041,139.8041,140.1041,60659.0
2017-09-29 12:50:00,144.79,144.8,144.72,144.8,2400.0,140.1138,140.1235,140.046,140.1235,2400.0
2017-09-29 12:55:00,144.77,144.8,144.62,144.69,5336.0,140.0944,140.1235,139.9493,140.017,5336.0
2017-09-29 13:00:00,144.7,144.7,144.36,144.49,27967.0,140.0267,140.0267,139.6977,139.8235,27967.0
2017-09-29 13:05:00,144.46,144.53,144.45,144.48,3698.0,139.7944,139.8622,139.7848,139.8138,3698.0
2017-09-29 13:10:00,144.46,144.46,144.42,144.45,929.0,139.7944,139.7944,139.7557,139.7848,929.0
2017-09-29 13:15:00,144.4,144.43,144.22,144.23,4276.0,139.7364,139.7654,139.5622,139.5719,4276.0
2017-09-29 13:20:00,144.21,144.31,144.2,144.26,5000.0,139.5525,139.6493,139.5428,139.6009,5000.0
2017-09-29 13:25:00,144.23,144.33,144.18,144.28,13259.0,139.5719,139.6686,139.5235,139.6203,13259.0
2017-09-29 13:30:00,144.25,144.48,144.24,144.43,6854.0,139.5912,139.8138,139.5815,139.7654,6854.0
2017-09-29 13:35:00,144.4,144.47,144.38,144.39,3322.0,139.7364,139.8041,139.717,139.7267,3322.0
2017-09-29 13:40:00,144.46,144.46,144.2,144.21,2200.0,139.7944,139.7944,139.5428,139.5525,2200.0
2017-09-29 13:45:00,144.21,144.21,144.03,144.11,11214.0,139.5525,139.5525,139.3783,139.4557,11214.0
2017-09-29 13:50:00,144.13,144.25,144.1,144.25,5753.0,139.4751,139.5912,139.4461,139.5912,5753.0
2017-09-29 13:55:00,144.24,144.25,144.16,144.21,6320.0,139.5815,139.5912,139.5041,139.5525,6320.0
2017-09-29 14:00:00,144.22,144.22,143.98,143.98,21735.0,139.5622,139.5622,139.3299,139.3299,21735.0
2017-09-29 14:05:00,143.96,143.96,143.8,143.85,6744.0,139.3106,139.3106,139.1558,139.2041,6744.0
2017-09-29 14:10:00,143.8,143.83,143.7,143.71,2900.0,139.1558,139.1848,139.059,139.0687,2900.0
2017-09-29 14:15:00,143.7,143.74,143.62,143.67,7098.0,139.059,139.0977,138.9816,139.03,7098.0
2017-09-29 14:20:00,143.64,143.76,143.64,143.75,3300.0,139.0009,139.1171,139.0009,139.1074,3300.0
2017-09-29 14:25:00,143.79,143.89,143.77,143.78,4450.0,139.1461,139.2429,139.1267,139.1364,4450.0
2017-09-29 14:30:00,143.76,143.76,143.63,143.7,4215.0,139.1171,139.1171,138.9913,139.059,4215.0
2017-09-29 14:35:00,143.65,143.69,143.58,143.68,6457.0,139.0106,139.0493,138.9429,139.0396,6457.0
2017-09-29 14:40:00,143.69,143.69,143.44,143.44,4130.0,139.0493,139.0493,138.8074,138.8074,4130.0
2017-09-29 14:45:00,143.49,143.6,143.49,143.59,5485.0,138.8558,138.9622,138.8558,138.9525,5485.0
2017-09-29 14:50:00,143.59,143.66,143.56,143.63,3809.0,138.9525,139.0203,138.9235,138.9913,3809.0
2017-09-29 14:55:00,143.66,143.81,143.66,143.7,4366.0,139.0203,139.1654,139.0203,139.059,4366.0
2017-09-29 15:00:00,143.71,143.94,143.71,143.94,5200.0,139.0687,139.2912,139.0687,139.2912,5200.0
2017-09-29 15:05:00,143.9,144.12,143.9,144.03,4948.0,139.2525,139.4654,139.2525,139.3783,4948.0
2017-09-29 15:10:00,144.03,144.05,143.93,143.94,8497.0,139.3783,139.3977,139.2816,139.2912,8497.0
2017-09-29 15:15:00,143.95,143.97,143.8,143.85,6946.0,139.3009,139.3203,139.1558,139.2041,6946.0
2017-09-29 15:20:00,143.89,143.98,143.84,143.98,4319.0,139.2429,139.3299,139.1945,139.3299,4319.0
2017-09-29 15:25:00,143.96,144.08,143.93,143.97,12864.0,139.3106,139.4267,139.2816,139.3203,12864.0
2017-09-29 15:30:00,143.92,143.94,143.82,143.85,10194.0,139.2719,139.2912,139.1751,139.2041,10194.0
2017-09-29 15:35:00,143.85,143.87,143.76,143.84,12038.0,139.2041,139.2235,139.1171,139.1945,12038.0
2017-09-29 15:40:00,143.85,143.92,143.73,143.78,12614.0,139.2041,139.2719,139.088,139.1364,12614.0
2017-09-29 15:45:00,143.78,144.06,143.76,143.89,19621.0,139.1364,139.4074,139.1171,139.2429,19621.0
2017-09-29 15:50:00,143.91,143.98,143.85,143.89,28710.0,139.2622,139.3299,139.2041,139.2429,28710.0
2017-09-29 15:55:00,143.87,143.97,143.82,143.94,52518.0,139.2235,139.3203,139.1751,139.2912,52518.0
2017-10-02 09:30:00,144.0,144.51,143.55,143.98,53253.0,139.3493,139.8428,138.9138,139.3299,53253.0
2017-10-02 09:35:00,143.93,144.44,143.82,144.32,23482.0,139.2816,139.7751,139.1751,139.659,23482.0
2017-10-02 09:40:00,144.24,145.19,144.23,145.18,39940.0,139.5815,140.5009,139.5719,140.4912,39940.0
2017-10-02 09:45:00,145.16,146.2,145.15,146.2,83009.0,140.4718,141.4782,140.4622,141.4782,83009.0
2017-10-02 09:50:00,146.18,146.62,145.94,146.4,27537.0,141.4589,141.8847,141.2266,141.6718,27537.0
2017-10-02 09:55:00,146.3,146.59,146.05,146.59,69250.0,141.575,141.8557,141.3331,141.8557,69250.0
2017-10-02 10:00:00,146.41,147.34,146.36,147.27,45251.0,141.6815,142.5814,141.6331,142.5137,45251.0
2017-10-02 10:05:00,147.32,147.78,147.24,147.46,52053.0,142.5621,143.0072,142.4847,142.6976,52053.0
2017-10-02 10:10:00,147.39,147.66,147.15,147.46,39643.0,142.6298,142.8911,142.3976,142.6976,39643.0
2017-10-02 10:15:00,147.39,147.45,147.09,147.31,47405.0,142.6298,142.6879,142.3395,142.5524,47405.0
2017-10-02 10:20:00,147.34,147.36,147.14,147.31,15443.0,142.5814,142.6008,142.3879,142.5524,15443.0
2017-10-02 10:25:00,147.34,147.7,147.29,147.62,24465.0,142.5814,142.9298,142.533,142.8524,24465.0
2017-10-02 10:30:00,147.56,147.68,147.54,147.65,35232.0,142.7943,142.9104,142.775,142.8814,35232.0
2017-10-02 10:35:00,147.62,147.74,147.52,147.53,17825.0,142.8524,142.9685,142.7556,142.7653,17825.0
2017-10-02 10:40:00,147.56,147.95,147.56,147.88,16976.0,142.7943,143.1717,142.7943,143.104,16976.0
2017-10-02 10:45:00,147.89,147.96,147.74,147.88,19004.0,143.1137,143.1814,142.9685,143.104,19004.0
2017-10-02 10:50:00,147.89,148.46,147.84,148.15,43808.0,143.1137,143.6653,143.0653,143.3653,43808.0
2017-10-02 10:55:00,148.24,148.25,148.0,148.18,22452.0,143.4524,143.462,143.2201,143.3943,22452.0
2017-10-02 11:00:00,148.18,148.85,148.14,148.85,42417.0,143.3943,144.0427,143.3556,144.0427,42417.0
2017-10-02 11:05:00,148.8,149.05,148.58,148.58,30885.0,143.9943,144.2362,143.7814,143.7814,30885.0
2017-10-02 11:10:00,148.61,148.63,148.36,148.6,45881.0,143.8104,143.8298,143.5685,143.8007,45881.0
2017-10-02 11:15:00,148.58,149.34,148.42,148.97,33695.0,143.7814,144.5168,143.6265,144.1588,33695.0
2017-10-02 11:20:00,148.91,148.95,148.3,148.79,26875.0,144.1007,144.1394,143.5104,143.9846,26875.0
2017-10-02 11:25:00,148.8,148.99,148.63,148.7,10951.0,143.9943,144.1781,143.8298,143.8975,10951.0
2017-10-02 11:30:00,148.63,148.67,147.9,148.02,35528.0,143.8298,143.8685,143.1233,143.2395,35528.0
2017-10-02 11:35:00,148.0,148.01,147.64,147.91,15285.0,143.2201,143.2298,142.8717,143.133,15285.0
2017-10-02 11:40:00,147.86,147.86,147.32,147.38,16868.0,143.0846,143.0846,142.5621,142.6201,16868.0
2017-10-02 11:45:00,147.31,147.4,147.11,147.12,13330.0,142.5524,142.6395,142.3589,142.3685,13330.0
2017-10-02 11:50:00,147.15,147.44,147.14,147.41,21835.0,142.3976,142.6782,142.3879,142.6492,21835.0
2017-10-02 11:55:00,147.43,147.47,147.12,147.25,32524.0,142.6685,142.7072,142.3685,142.4943,32524.0
2017-10-02 12:00:00,147.21,147.25,146.68,147.03,28578.0,142.4556,142.4943,141.9427,142.2814,28578.0
2017-10-02 12:05:00,147.02,147.17,146.89,147.13,12500.0,142.2718,142.4169,142.146,142.3782,12500.0
2017-10-02 12:10:00,147.14,147.33,147.04,147.3,12557.0,142.3879,142.5718,142.2911,142.5427,12557.0
2017-10-02 12:15:00,147.32,147.61,147.32,147.61,12084.0,142.5621,142.8427,142.5621,142.8427,12084.0
2017-10-02 12:20:00,147.59,147.73,147.52,147.6,7392.0,142.8234,142.9588,142.7556,142.833,7392.0
2017-10-02 12:25:00,147.53,147.56,147.42,147.48,11230.0,142.7653,142.7943,142.6588,142.7169,11230.0
2017-10-02 12:30:00,147.32,147.32,147.08,147.17,11925.0,142.5621,142.5621,142.3298,142.4169,11925.0
2017-10-02 12:35:00,147.15,147.15,146.72,146.72,7781.0,142.3976,142.3976,141.9815,141.9815,7781.0
2017-10-02 12:40:00,146.69,146.76,146.45,146.59,10635.0,141.9524,142.0202,141.7202,141.8557,10635.0
2017-10-02 12:45:00,146.58,147.05,146.58,146.95,23331.0,141.846,142.3008,141.846,142.204,23331.0
2017-10-02 12:50:00,147.0,147.08,146.9,147.05,12454.0,142.2524,142.3298,142.1556,142.3008,12454.0
2017-10-02 12:55:00,147.05,147.16,146.99,147.16,9000.0,142.3008,142.4072,142.2427,142.4072,9000.0
2017-10-02 13:00:00,147.11,147.15,146.97,147.03,12510.0,142.3589,142.3976,142.2234,142.2814,12510.0
2017-10-02 13:05:00,147.02,147.06,146.76,146.76,17210.0,142.2718,142.3105,142.0202,142.0202,17210.0
2017-10-02 13:10:00,146.77,146.78,146.66,146.68,7692.0,142.0298,142.0395,141.9234,141.9427,7692.0
2017-10-02 13:15:00,146.71,146.93,146.66,146.88,8895.0,141.9718,142.1847,141.9234,142.1363,8895.0
2017-10-02 13:20:00,146.89,147.12,146.85,147.09,9350.0,142.146,142.3685,142.1073,142.3395,9350.0
2017-10-02 13:25:00,146.99,147.05,146.93,146.97,4230.0,142.2427,142.3008,142.1847,142.2234,4230.0
2017-10-02 13:30:00,146.97,147.02,146.91,147.02,9984.0,142.2234,142.2718,142.1653,142.2718,9984.0
2017-10-02 13:35:00,147.02,147.11,146.73,146.89,18719.0,142.2718,142.3589,141.9911,142.146,18719.0
2017-10-02 13:40:00,146.87,147.02,146.81,147.02,7049.0,142.1266,142.2718,142.0685,142.2718,7049.0
2017-10-02 13:45:00,147.0,147.17,147.0,147.17,7450.0,142.2524,142.4169,142.2524,142.4169,7450.0
2017-10-02 13:50:00,147.17,147.17,147.11,147.16,8773.0,142.4169,142.4169,142.3589,142.4072,8773.0
2017-10-02 13:55:00,147.13,147.21,147.1,147.17,12566.0,142.3782,142.4556,142.3492,142.4169,12566.0
2017-10-02 14:00:00,147.17,147.2,147.05,147.05,16571.0,142.4169,142.446,142.3008,142.3008,16571.0
2017-10-02 14:05:00,147.04,147.16,147.01,147.13,16178.0,142.2911,142.4072,142.2621,142.3782,16178.0
2017-10-02 14:10:00,147.14,147.19,146.96,147.01,8023.0,142.3879,142.4363,142.2137,142.2621,8023.0
2017-10-02 14:15:00,146.96,147.06,146.88,146.88,9358.0,142.2137,142.3105,142.1363,142.1363,9358.0
2017-10-02 14:20:00,146.91,146.98,146.9,146.92,7623.0,142.1653,142.2331,142.1556,142.175,7623.0
2017-10-02 14:25:00,146.92,147.07,146.84,147.07,12061.0,142.175,142.3202,142.0976,142.3202,12061.0
2017-10-02 14:30:00,147.11,147.43,147.11,147.37,11284.0,142.3589,142.6685,142.3589,142.6105,11284.0
2017-10-02 14:35:00,147.39,147.46,147.25,147.43,13288.0,142.6298,142.6976,142.4943,142.6685,13288.0
2017-10-02 14:40:00,147.4,147.42,147.29,147.35,25347.0,142.6395,142.6588,142.533,142.5911,25347.0
2017-10-02 14:45:00,147.31,147.31,146.98,147.12,12749.0,142.5524,142.5524,142.2331,142.3685,12749.0
2017-10-02 14:50:00,147.09,147.22,147.08,147.17,9650.0,142.3395,142.4653,142.3298,142.4169,9650.0
2017-10-02 14:55:00,147.17,147.17,147.09,147.11,11518.0,142.4169,142.4169,142.3395,142.3589,11518.0
2017-10-02 15:00:00,147.13,147.15,147.04,147.11,14199.0,142.3782,142.3976,142.2911,142.3589,14199.0
2017-10-02 15:05:00,147.12,147.16,147.09,147.09,12933.0,142.3685,142.4072,142.3395,142.3395,12933.0
2017-10-02 15:10:00,147.09,147.09,146.86,146.86,8997.0,142.3395,142.3395,142.1169,142.1169,8997.0
2017-10-02 15:15:00,146.89,146.9,146.61,146.74,16548.0,142.146,142.1556,141.875,142.0008,16548.0
2017-10-02 15:20:00,146.73,146.99,146.69,146.97,16554.0,141.9911,142.2427,141.9524,142.2234,16554.0
2017-10-02 15:25:00,146.99,147.22,146.98,147.07,25689.0,142.2427,142.4653,142.2331,142.3202,25689.0
2017-10-02 15:30:00,147.07,147.16,147.01,147.01,26174.0,142.3202,142.4072,142.2621,142.2621,26174.0
2017-10-02 15:35:00,146.99,147.06,146.9,146.91,24048.0,142.2427,142.3105,142.1556,142.1653,24048.0
2017-10-02 15:40:00,146.91,146.92,146.65,146.75,42623.0,142.1653,142.175,141.9137,142.0105,42623.0
2017-10-02 15:45:00,146.75,146.87,146.75,146.83,41548.0,142.0105,142.1266,142.0105,142.0879,41548.0
2017-10-02 15:50:00,146.84,146.87,146.57,146.74,69752.0,142.0976,142.1266,141.8363,142.0008,69752.0
2017-10-02 15:55:00,146.74,146.99,146.7,146.84,97301.0,142.0008,142.2427,141.9621,142.0976,97301.0
2017-10-03 09:30:00,147.5,148.14,147.31,148.02,20347.0,142.7363,143.3556,142.5524,143.2395,20347.0
2017-10-03 09:35:00,147.88,148.06,147.56,147.91,8051.0,143.104,143.2782,142.7943,143.133,8051.0
2017-10-03 09:40:00,147.94,147.94,147.13,147.24,9634.0,143.1621,143.1621,142.3782,142.4847,9634.0
2017-10-03 09:45:00,147.34,148.15,147.34,148.12,15742.0,142.5814,143.3653,142.5814,143.3362,15742.0
2017-10-03 09:50:00,148.12,148.24,147.88,148.05,24716.0,143.3362,143.4524,143.104,143.2685,24716.0
2017-10-03 09:55:00,147.83,148.03,147.77,147.82,9263.0,143.0556,143.2491,142.9975,143.0459,9263.0
2017-10-03 10:00:00,147.82,148.09,147.8,147.99,6226.0,143.0459,143.3072,143.0266,143.2104,6226.0
2017-10-03 10:05:00,147.94,148.04,147.8,147.9,5661.0,143.1621,143.2588,143.0266,143.1233,5661.0
2017-10-03 10:10:00,147.85,147.92,147.36,147.44,10867.0,143.075,143.1427,142.6008,142.6782,10867.0
2017-10-03 10:15:00,147.44,147.87,147.39,147.81,13654.0,142.6782,143.0943,142.6298,143.0363,13654.0
2017-10-03 10:20:00,147.81,147.85,147.52,147.74,5412.0,143.0363,143.075,142.7556,142.9685,5412.0
2017-10-03 10:25:00,147.69,147.74,147.27,147.59,32571.0,142.9201,142.9685,142.5137,142.8234,32571.0
2017-10-03 10:30:00,147.6,147.74,147.59,147.72,14042.0,142.833,142.9685,142.8234,142.9492,14042.0
2017-10-03 10:35:00,147.74,147.75,147.25,147.36,8277.0,142.9685,142.9782,142.4943,142.6008,8277.0
2017-10-03 10:40:00,147.33,147.49,147.28,147.32,11524.0,142.5718,142.7266,142.5234,142.5621,11524.0
2017-10-03 10:45:00,147.27,147.27,147.05,147.05,5182.0,142.5137,142.5137,142.3008,142.3008,5182.0
2017-10-03 10:50:00,147.12,147.22,146.94,146.94,7594.0,142.3685,142.4653,142.1943,142.1943,7594.0
2017-10-03 10:55:00,146.86,146.93,146.53,146.59,12182.0,142.1169,142.1847,141.7976,141.8557,12182.0
2017-10-03 11:00:00,146.59,146.65,146.53,146.62,28176.0,141.8557,141.9137,141.7976,141.8847,28176.0
2017-10-03 11:05:00,146.62,146.76,146.55,146.76,15581.0,141.8847,142.0202,141.8169,142.0202,15581.0
2017-10-03 11:10:00,146.8,146.8,146.59,146.63,5724.0,142.0589,142.0589,141.8557,141.8944,5724.0
2017-10-03 11:15:00,146.56,146.64,146.5,146.55,6403.0,141.8266,141.904,141.7686,141.8169,6403.0
2017-10-03 11:20:00,146.51,146.58,146.45,146.55,9524.0,141.7782,141.846,141.7202,141.8169,9524.0
2017-10-03 11:25:00,146.56,146.56,146.37,146.42,5200.0,141.8266,141.8266,141.6428,141.6911,5200.0
2017-10-03 11:30:00,146.39,146.51,146.26,146.5,11083.0,141.6621,141.7782,141.5363,141.7686,11083.0
2017-10-03 11:35:00,146.5,146.5,146.2,146.2,10058.0,141.7686,141.7686,141.4782,141.4782,10058.0
2017-10-03 11:40:00,146.22,146.41,146.15,146.17,19949.0,141.4976,141.6815,141.4299,141.4492,19949.0
2017-10-03 11:45:00,146.16,146.16,145.92,145.96,24267.0,141.4395,141.4395,141.2073,141.246,24267.0
2017-10-03 11:50:00,145.89,145.96,145.79,145.84,5173.0,141.1783,141.246,141.0815,141.1299,5173.0
2017-10-03 11:55:00,145.87,145.89,145.67,145.68,6607.0,141.1589,141.1783,140.9654,140.975,6607.0
2017-10-03 12:00:00,145.76,146.17,145.69,146.17,7027.0,141.0525,141.4492,140.9847,141.4492,7027.0
2017-10-03 12:05:00,146.1,146.2,145.94,146.2,7388.0,141.3815,141.4782,141.2266,141.4782,7388.0
2017-10-03 12:10:00,146.17,146.41,146.17,146.41,7000.0,141.4492,141.6815,141.4492,141.6815,7000.0
2017-10-03 12:15:00,146.31,146.64,146.28,146.64,5227.0,141.5847,141.904,141.5557,141.904,5227.0
2017-10-03 12:20:00,146.6,146.62,146.43,146.48,14384.0,141.8653,141.8847,141.7008,141.7492,14384.0
2017-10-03 12:25:00,146.47,146.78,146.47,146.73,8732.0,141.7395,142.0395,141.7395,141.9911,8732.0
2017-10-03 12:30:00,146.81,146.97,146.75,146.84,5205.0,142.0685,142.2234,142.0105,142.0976,5205.0
2017-10-03 12:35:00,146.85,146.88,146.59,146.71,6000.0,142.1073,142.1363,141.8557,141.9718,6000.0
2017-10-03 12:40:00,146.66,146.78,146.66,146.72,4920.0,141.9234,142.0395,141.9234,141.9815,4920.0
2017-10-03 12:45:00,146.65,146.69,146.49,146.57,3800.0,141.9137,141.9524,141.7589,141.8363,3800.0
2017-10-03 12:50:00,146.5,146.54,146.47,146.54,2100.0,141.7686,141.8073,141.7395,141.8073,2100.0
2017-10-03 12:55:00,146.54,146.57,146.49,146.57,3900.0,141.8073,141.8363,141.7589,141.8363,3900.0
2017-10-03 13:00:00,146.57,146.63,146.5,146.5,4700.0,141.8363,141.8944,141.7686,141.7686,4700.0
2017-10-03 13:05:00,146.55,146.55,146.38,146.43,2510.0,141.8169,141.8169,141.6524,141.7008,2510.0
2017-10-03 13:10:00,146.4,146.43,146.35,146.37,5430.0,141.6718,141.7008,141.6234,141.6428,5430.0
2017-10-03 13:15:00,146.41,146.42,146.28,146.33,3471.0,141.6815,141.6911,141.5557,141.604,3471.0
2017-10-03 13:20:00,146.33,146.43,146.28,146.4,7535.0,141.604,141.7008,141.5557,141.6718,7535.0
2017-10-03 13:25:00,146.4,146.44,146.35,146.4,12830.0,141.6718,141.7105,141.6234,141.6718,12830.0
2017-10-03 13:30:00,146.42,146.44,146.31,146.36,8150.0,141.6911,141.7105,141.5847,141.6331,8150.0
2017-10-03 13:35:00,146.33,146.44,146.32,146.42,7423.0,141.604,141.7105,141.5944,141.6911,7423.0
2017-10-03 13:40:00,146.42,146.44,146.37,146.42,3700.0,141.6911,141.7105,141.6428,141.6911,3700.0
2017-10-03 13:45:00,146.44,146.44,146.33,146.41,6174.0,141.7105,141.7105,141.604,141.6815,6174.0
2017-10-03 13:50:00,146.41,146.42,146.35,146.41,4913.0,141.6815,141.6911,141.6234,141.6815,4913.0
2017-10-03 13:55:00,146.39,146.39,146.23,146.26,6240.0,141.6621,141.6621,141.5073,141.5363,6240.0
2017-10-03 14:00:00,146.27,146.3,146.24,146.24,6057.0,141.546,141.575,141.517,141.517,6057.0
2017-10-03 14:05:00,146.29,146.49,146.27,146.44,12582.0,141.5653,141.7589,141.546,141.7105,12582.0
2017-10-03 14:10:00,146.48,146.48,146.29,146.33,4200.0,141.7492,141.7492,141.5653,141.604,4200.0
2017-10-03 14:15:00,146.33,146.33,146.24,146.26,7250.0,141.604,141.604,141.517,141.5363,7250.0
2017-10-03 14:20:00,146.28,146.3,146.21,146.24,9700.0,141.5557,141.575,141.4879,141.517,9700.0
2017-10-03 14:25:00,146.2,146.2,146.0,146.2,10602.0,141.4782,141.4782,141.2847,141.4782,10602.0
2017-10-03 14:30:00,146.17,146.23,146.1,146.1,5585.0,141.4492,141.5073,141.3815,141.3815,5585.0
2017-10-03 14:35:00,146.1,146.13,146.05,146.05,3622.0,141.3815,141.4105,141.3331,141.3331,3622.0
2017-10-03 14:40:00,146.06,146.29,146.06,146.22,9752.0,141.3428,141.5653,141.3428,141.4976,9752.0
2017-10-03 14:45:00,146.22,146.24,146.0,146.0,19733.0,141.4976,141.517,141.2847,141.2847,19733.0
2017-10-03 14:50:00,145.98,146.07,145.95,145.95,6540.0,141.2654,141.3524,141.2363,141.2363,6540.0
2017-10-03 14:55:00,145.94,145.96,145.86,145.92,10470.0,141.2266,141.246,141.1492,141.2073,10470.0
2017-10-03 15:00:00,145.95,145.98,145.73,145.74,12235.0,141.2363,141.2654,141.0234,141.0331,12235.0
2017-10-03 15:05:00,145.73,145.75,145.67,145.68,9280.0,141.0234,141.0428,140.9654,140.975,9280.0
2017-10-03 15:10:00,145.67,145.67,145.44,145.49,18601.0,140.9654,140.9654,140.7428,140.7912,18601.0
2017-10-03 15:15:00,145.5,145.5,145.38,145.42,14929.0,140.8009,140.8009,140.6847,140.7234,14929.0
2017-10-03 15:20:00,145.41,145.53,145.41,145.42,17830.0,140.7138,140.8299,140.7138,140.7234,17830.0
2017-10-03 15:25:00,145.46,145.53,145.4,145.5,32033.0,140.7621,140.8299,140.7041,140.8009,32033.0
2017-10-03 15:30:00,145.52,145.79,145.51,145.79,19198.0,140.8202,141.0815,140.8105,141.0815,19198.0
2017-10-03 15:35:00,145.78,146.14,145.78,146.14,25033.0,141.0718,141.4202,141.0718,141.4202,25033.0
2017-10-03 15:40:00,146.12,146.14,145.8,145.82,29874.0,141.4008,141.4202,141.0912,141.1105,29874.0
2017-10-03 15:45:00,145.83,145.92,145.75,145.84,38141.0,141.1202,141.2073,141.0428,141.1299,38141.0
2017-10-03 15:50:00,145.87,145.87,145.7,145.86,55513.0,141.1589,141.1589,140.9944,141.1492,55513.0
2017-10-03 15:55:00,145.85,146.27,145.85,146.22,101020.0,141.1396,141.546,141.1396,141.4976,101020.0
2017-10-04 09:30:00,146.8,146.8,146.27,146.59,20805.0,142.0589,142.0589,141.546,141.8557,20805.0
2017-10-04 09:35:00,146.6,147.5,146.55,146.86,37554.0,141.8653,142.7363,141.8169,142.1169,37554.0
2017-10-04 09:40:00,146.86,146.9,146.41,146.41,8382.0,142.1169,142.1556,141.6815,141.6815,8382.0
2017-10-04 09:45:00,146.41,146.44,145.9,146.36,22578.0,141.6815,141.7105,141.1879,141.6331,22578.0
2017-10-04 09:50:00,146.43,147.13,146.43,147.11,11460.0,141.7008,142.3782,141.7008,142.3589,11460.0
2017-10-04 09:55:00,147.16,147.5,147.09,147.18,8987.0,142.4072,142.7363,142.3395,142.4266,8987.0
2017-10-04 10:00:00,147.18,147.19,146.8,146.93,11184.0,142.4266,142.4363,142.0589,142.1847,11184.0
2017-10-04 10:05:00,146.98,147.03,146.67,147.02,9653.0,142.2331,142.2814,141.9331,142.2718,9653.0
2017-10-04 10:10:00,147.05,147.13,146.91,146.96,8025.0,142.3008,142.3782,142.1653,142.2137,8025.0
2017-10-04 10:15:00,146.8,146.98,146.8,146.98,2967.0,142.0589,142.2331,142.0589,142.2331,2967.0
2017-10-04 10:20:00,147.19,147.25,147.03,147.13,6850.0,142.4363,142.4943,142.2814,142.3782,6850.0
2017-10-04 10:25:00,147.22,147.25,147.11,147.14,9296.0,142.4653,142.4943,142.3589,142.3879,9296.0
2017-10-04 10:30:00,147.19,147.25,146.79,146.92,6500.0,142.4363,142.4943,142.0492,142.175,6500.0
2017-10-04 10:35:00,146.9,146.99,146.89,146.89,2870.0,142.1556,142.2427,142.146,142.146,2870.0
2017-10-04 10:40:00,146.96,147.21,146.94,147.11,7210.0,142.2137,142.4556,142.1943,142.3589,7210.0
2017-10-04 10:45:00,147.15,147.25,147.13,147.25,8804.0,142.3976,142.4943,142.3782,142.4943,8804.0
2017-10-04 10:50:00,147.25,147.28,146.96,147.11,6120.0,142.4943,142.5234,142.2137,142.3589,6120.0
2017-10-04 10:55:00,147.24,147.26,147.15,147.18,8553.0,142.4847,142.504,142.3976,142.4266,8553.0
2017-10-04 11:00:00,147.23,147.36,147.15,147.36,7625.0,142.475,142.6008,142.3976,142.6008,7625.0
2017-10-04 11:05:00,147.34,147.41,147.28,147.4,5100.0,142.5814,142.6492,142.5234,142.6395,5100.0
2017-10-04 11:10:00,147.4,147.4,147.31,147.32,6270.0,142.6395,142.6395,142.5524,142.5621,6270.0
2017-10-04 11:15:00,147.38,147.4,147.28,147.29,3600.0,142.6201,142.6395,142.5234,142.533,3600.0
2017-10-04 11:20:00,147.36,147.4,147.29,147.3,3365.0,142.6008,142.6395,142.533,142.5427,3365.0
2017-10-04 11:25:00,147.33,147.45,147.31,147.44,7359.0,142.5718,142.6879,142.5524,142.6782,7359.0
2017-10-04 11:30:00,147.4,147.45,147.19,147.24,7964.0,142.6395,142.6879,142.4363,142.4847,7964.0
2017-10-04 11:35:00,147.25,147.42,147.25,147.39,8020.0,142.4943,142.6588,142.4943,142.6298,8020.0
2017-10-04 11:40:00,147.39,147.39,147.17,147.18,8750.0,142.6298,142.6298,142.4169,142.4266,8750.0
2017-10-04 11:45:00,147.2,147.42,147.17,147.36,14383.0,142.446,142.6588,142.4169,142.6008,14383.0
2017-10-04 11:50:00,147.4,147.77,147.4,147.71,10117.0,142.6395,142.9975,142.6395,142.9395,10117.0
2017-10-04 11:55:00,147.71,147.82,147.65,147.81,5750.0,142.9395,143.0459,142.8814,143.0363,5750.0
2017-10-04 12:00:00,147.84,147.96,147.71,147.8,13262.0,143.0653,143.1814,142.9395,143.0266,13262.0
2017-10-04 12:05:00,147.81,147.87,147.69,147.69,6838.0,143.0363,143.0943,142.9201,142.9201,6838.0
2017-10-04 12:10:00,147.72,147.73,147.64,147.67,4400.0,142.9492,142.9588,142.8717,142.9008,4400.0
2017-10-04 12:15:00,147.67,147.96,147.62,147.82,11594.0,142.9008,143.1814,142.8524,143.0459,11594.0
2017-10-04 12:20:00,147.78,147.8,147.69,147.69,3358.0,143.0072,143.0266,142.9201,142.9201,3358.0
2017-10-04 12:25:00,147.73,147.74,147.47,147.47,6007.0,142.9588,142.9685,142.7072,142.7072,6007.0
2017-10-04 12:30:00,147.47,147.52,147.39,147.39,5222.0,142.7072,142.7556,142.6298,142.6298,5222.0
2017-10-04 12:35:00,147.43,147.49,147.28,147.3,3428.0,142.6685,142.7266,142.5234,142.5427,3428.0
2017-10-04 12:40:00,147.3,147.31,147.23,147.23,2700.0,142.5427,142.5524,142.475,142.475,2700.0
2017-10-04 12:45:00,147.23,147.31,147.19,147.22,5199.0,142.475,142.5524,142.4363,142.4653,5199.0
2017-10-04 12:50:00,147.25,147.43,147.2,147.43,10351.0,142.4943,142.6685,142.446,142.6685,10351.0
2017-10-04 12:55:00,147.44,147.53,147.39,147.44,3381.0,142.6782,142.7653,142.6298,142.6782,3381.0
2017-10-04 13:00:00,147.4,147.47,147.31,147.37,11782.0,142.6395,142.7072,142.5524,142.6105,11782.0
2017-10-04 13:05:00,147.33,147.42,147.2,147.21,6300.0,142.5718,142.6588,142.446,142.4556,6300.0
2017-10-04 13:10:00,147.19,147.19,147.05,147.08,4550.0,142.4363,142.4363,142.3008,142.3298,4550.0
2017-10-04 13:15:00,147.08,147.08,146.79,147.0,9325.0,142.3298,142.3298,142.0492,142.2524,9325.0
2017-10-04 13:20:00,147.01,147.07,146.97,147.04,5757.0,142.2621,142.3202,142.2234,142.2911,5757.0
2017-10-04 13:25:00,147.02,147.09,146.99,147.05,4100.0,142.2718,142.3395,142.2427,142.3008,4100.0
2017-10-04 13:30:00,147.03,147.03,146.89,146.92,5100.0,142.2814,142.2814,142.146,142.175,5100.0
2017-10-04 13:35:00,146.91,146.92,146.63,146.72,12665.0,142.1653,142.175,141.8944,141.9815,12665.0
2017-10-04 13:40:00,146.68,146.7,146.55,146.58,10477.0,141.9427,141.9621,141.8169,141.846,10477.0
2017-10-04 13:45:00,146.56,146.56,146.35,146.46,11160.0,141.8266,141.8266,141.6234,141.7299,11160.0
2017-10-04 13:50:00,146.46,146.6,146.43,146.53,5885.0,141.7299,141.8653,141.7008,141.7976,5885.0
2017-10-04 13:55:00,146.55,146.72,146.51,146.71,7348.0,141.8169,141.9815,141.7782,141.9718,7348.0
2017-10-04 14:00:00,146.72,146.79,146.54,146.54,15334.0,141.9815,142.0492,141.8073,141.8073,15334.0
2017-10-04 14:05:00,146.59,146.62,146.52,146.62,9647.0,141.8557,141.8847,141.7879,141.8847,9647.0
2017-10-04 14:10:00,146.62,146.71,146.58,146.58,12994.0,141.8847,141.9718,141.846,141.846,12994.0
2017-10-04 14:15:00,146.61,146.77,146.56,146.74,8200.0,141.875,142.0298,141.8266,142.0008,8200.0
2017-10-04 14:20:00,146.74,146.84,146.72,146.76,10159.0,142.0008,142.0976,141.9815,142.0202,10159.0
2017-10-04 14:25:00,146.75,146.98,146.74,146.96,8956.0,142.0105,142.2331,142.0008,142.2137,8956.0
2017-10-04 14:30:00,146.97,147.0,146.91,146.91,7618.0,142.2234,142.2524,142.1653,142.1653,7618.0
2017-10-04 14:35:00,146.91,147.25,146.91,147.23,6442.0,142.1653,142.4943,142.1653,142.475,6442.0
2017-10-04 14:40:00,147.16,147.63,147.14,147.58,10434.0,142.4072,142.8621,142.3879,142.8137,10434.0
2017-10-04 14:45:00,147.55,147.58,147.49,147.56,8103.0,142.7846,142.8137,142.7266,142.7943,8103.0
2017-10-04 14:50:00,147.54,147.54,147.36,147.36,7603.0,142.775,142.775,142.6008,142.6008,7603.0
2017-10-04 14:55:00,147.39,147.49,147.33,147.49,11251.0,142.6298,142.7266,142.5718,142.7266,11251.0
2017-10-04 15:00:00,147.44,147.99,147.24,147.29,28118.0,142.6782,143.2104,142.4847,142.533,28118.0
2017-10-04 15:05:00,147.37,147.48,147.33,147.4,4300.0,142.6105,142.7169,142.5718,142.6395,4300.0
2017-10-04 15:10:00,147.39,147.41,147.29,147.37,14775.0,142.6298,142.6492,142.533,142.6105,14775.0
2017-10-04 15:15:00,147.37,147.52,147.34,147.52,9504.0,142.6105,142.7556,142.5814,142.7556,9504.0
2017-10-04 15:20:00,147.56,147.56,147.44,147.56,33639.0,142.7943,142.7943,142.6782,142.7943,33639.0
2017-10-04 15:25:00,147.55,147.57,147.47,147.47,8575.0,142.7846,142.804,142.7072,142.7072,8575.0
2017-10-04 15:30:00,147.47,147.64,147.44,147.64,19841.0,142.7072,142.8717,142.6782,142.8717,19841.0
2017-10-04 15:35:00,147.63,147.63,147.51,147.56,14026.0,142.8621,142.8621,142.7459,142.7943,14026.0
2017-10-04 15:40:00,147.56,147.61,147.53,147.6,19203.0,142.7943,142.8427,142.7653,142.833,19203.0
2017-10-04 15:45:00,147.58,147.64,147.58,147.63,21839.0,142.8137,142.8717,142.8137,142.8621,21839.0
2017-10-04 15:50:00,147.64,147.67,147.5,147.55,32251.0,142.8717,142.9008,142.7363,142.7846,32251.0
2017-10-04 15:55:00,147.55,147.67,147.53,147.59,54786.0,142.7846,142.9008,142.7653,142.8234,54786.0
2017-10-05 09:30:00,147.83,148.37,147.54,148.37,15707.0,143.0556,143.5782,142.775,143.5782,15707.0
2017-10-05 09:35:00,148.37,148.48,147.86,147.95,5149.0,143.5782,143.6846,143.0846,143.1717,5149.0
2017-10-05 09:40:00,147.95,148.02,147.43,147.45,5901.0,143.1717,143.2395,142.6685,142.6879,5901.0
2017-10-05 09:45:00,147.35,147.99,147.34,147.4,8246.0,142.5911,143.2104,142.5814,142.6395,8246.0
2017-10-05 09:50:00,147.37,147.6,147.33,147.48,12155.0,142.6105,142.833,142.5718,142.7169,12155.0
2017-10-05 09:55:00,147.55,148.12,147.39,148.12,6206.0,142.7846,143.3362,142.6298,143.3362,6206.0
2017-10-05 10:00:00,147.98,148.03,147.68,147.87,3122.0,143.2008,143.2491,142.9104,143.0943,3122.0
2017-10-05 10:05:00,147.78,148.19,147.78,148.19,2108.0,143.0072,143.404,143.0072,143.404,2108.0
2017-10-05 10:10:00,148.15,148.23,148.07,148.2,7693.0,143.3653,143.4427,143.2879,143.4137,7693.0
2017-10-05 10:15:00,148.14,148.23,147.96,148.08,8050.0,143.3556,143.4427,143.1814,143.2975,8050.0
2017-10-05 10:20:00,148.15,148.16,148.05,148.11,2200.0,143.3653,143.3749,143.2685,143.3266,2200.0
2017-10-05 10:25:00,148.0,148.01,147.79,147.9,1381.0,143.2201,143.2298,143.0169,143.1233,1381.0
2017-10-05 10:30:00,147.82,148.0,147.76,147.99,2650.0,143.0459,143.2201,142.9879,143.2104,2650.0
2017-10-05 10:35:00,148.08,148.39,148.08,148.33,4400.0,143.2975,143.5975,143.2975,143.5395,4400.0
2017-10-05 10:40:00,148.38,148.74,148.35,148.73,6537.0,143.5878,143.9362,143.5588,143.9265,6537.0
2017-10-05 10:45:00,148.73,148.73,148.24,148.29,2900.0,143.9265,143.9265,143.4524,143.5007,2900.0
2017-10-05 10:50:00,148.3,148.45,148.22,148.22,3286.0,143.5104,143.6556,143.433,143.433,3286.0
2017-10-05 10:55:00,148.16,148.27,148.14,148.26,2100.0,143.3749,143.4814,143.3556,143.4717,2100.0
2017-10-05 11:00:00,148.25,148.45,148.21,148.35,10596.0,143.462,143.6556,143.4233,143.5588,10596.0
2017-10-05 11:05:00,148.37,148.42,148.21,148.27,3300.0,143.5782,143.6265,143.4233,143.4814,3300.0
2017-10-05 11:10:00,148.3,148.3,148.18,148.24,4186.0,143.5104,143.5104,143.3943,143.4524,4186.0
2017-10-05 11:15:00,148.18,148.24,148.04,148.23,2527.0,143.3943,143.4524,143.2588,143.4427,2527.0
2017-10-05 11:20:00,148.33,148.33,148.13,148.19,13976.0,143.5395,143.5395,143.3459,143.404,13976.0
2017-10-05 11:25:00,148.19,148.43,148.15,148.27,16026.0,143.404,143.6362,143.3653,143.4814,16026.0
2017-10-05 11:30:00,148.21,148.21,147.91,147.96,9952.0,143.4233,143.4233,143.133,143.1814,9952.0
2017-10-05 11:35:00,147.96,147.96,147.7,147.88,6200.0,143.1814,143.1814,142.9298,143.104,6200.0
2017-10-05 11:40:00,147.94,148.25,147.92,148.25,2967.0,143.1621,143.462,143.1427,143.462,2967.0
2017-10-05 11:45:00,148.38,148.38,148.22,148.26,1500.0,143.5878,143.5878,143.433,143.4717,1500.0
2017-10-05 11:50:00,148.25,148.25,147.99,148.09,4771.0,143.462,143.462,143.2104,143.3072,4771.0
2017-10-05 11:55:00,148.15,148.49,148.04,148.49,8570.0,143.3653,143.6943,143.2588,143.6943,8570.0
2017-10-05 12:00:00,148.5,148.77,148.46,148.73,4140.0,143.704,143.9652,143.6653,143.9265,4140.0
2017-10-05 12:05:00,148.71,148.71,148.46,148.49,3199.0,143.9072,143.9072,143.6653,143.6943,3199.0
2017-10-05 12:10:00,148.46,148.64,148.46,148.55,4600.0,143.6653,143.8394,143.6653,143.7524,4600.0
2017-10-05 12:15:00,148.59,148.86,148.59,148.82,7701.0,143.7911,144.0523,143.7911,144.0136,7701.0
2017-10-05 12:20:00,148.81,149.09,148.81,148.99,7690.0,144.004,144.2749,144.004,144.1781,7690.0
2017-10-05 12:25:00,148.96,149.03,148.92,148.96,3374.0,144.1491,144.2168,144.1104,144.1491,3374.0
2017-10-05 12:30:00,148.98,149.2,148.98,149.15,9642.0,144.1685,144.3814,144.1685,144.333,9642.0
2017-10-05 12:35:00,149.08,149.55,149.06,149.5,15034.0,144.2652,144.7201,144.2459,144.6717,15034.0
2017-10-05 12:40:00,149.4,149.43,148.94,148.94,8571.0,144.5749,144.6039,144.1298,144.1298,8571.0
2017-10-05 12:45:00,148.9,149.07,148.87,149.07,6636.0,144.091,144.2556,144.062,144.2556,6636.0
2017-10-05 12:50:00,149.07,149.07,148.93,148.93,2600.0,144.2556,144.2556,144.1201,144.1201,2600.0
2017-10-05 12:55:00,148.92,149.01,148.86,149.01,2647.0,144.1104,144.1975,144.0523,144.1975,2647.0
2017-10-05 13:00:00,149.01,149.15,148.97,149.15,4110.0,144.1975,144.333,144.1588,144.333,4110.0
2017-10-05 13:05:00,149.16,149.18,149.08,149.08,1600.0,144.3427,144.362,144.2652,144.2652,1600.0
2017-10-05 13:10:00,149.07,149.07,148.77,148.77,3998.0,144.2556,144.2556,143.9652,143.9652,3998.0
2017-10-05 13:15:00,148.84,148.86,148.65,148.7,4478.0,144.033,144.0523,143.8491,143.8975,4478.0
2017-10-05 13:20:00,148.71,148.89,148.66,148.77,5024.0,143.9072,144.0814,143.8588,143.9652,5024.0
2017-10-05 13:25:00,148.77,149.06,148.66,149.03,6149.0,143.9652,144.2459,143.8588,144.2168,6149.0
2017-10-05 13:30:00,149.05,149.08,148.97,149.0,3279.0,144.2362,144.2652,144.1588,144.1878,3279.0
2017-10-05 13:35:00,149.08,149.23,149.07,149.07,5550.0,144.2652,144.4104,144.2556,144.2556,5550.0
2017-10-05 13:40:00,149.08,149.08,148.86,149.0,3728.0,144.2652,144.2652,144.0523,144.1878,3728.0
2017-10-05 13:45:00,149.11,149.19,149.01,149.19,2105.0,144.2943,144.3717,144.1975,144.3717,2105.0
2017-10-05 13:50:00,149.09,149.16,148.89,148.89,8826.0,144.2749,144.3427,144.0814,144.0814,8826.0
2017-10-05 13:55:00,148.95,149.08,148.83,148.9,6278.0,144.1394,144.2652,144.0233,144.091,6278.0
2017-10-05 14:00:00,148.89,148.96,148.84,148.87,4435.0,144.0814,144.1491,144.033,144.062,4435.0
2017-10-05 14:05:00,148.85,148.89,148.73,148.74,3500.0,144.0427,144.0814,143.9265,143.9362,3500.0
2017-10-05 14:10:00,148.7,148.7,148.56,148.68,11901.0,143.8975,143.8975,143.762,143.8782,11901.0
2017-10-05 14:15:00,148.69,148.78,148.57,148.57,9540.0,143.8878,143.9749,143.7717,143.7717,9540.0
2017-10-05 14:20:00,148.62,148.64,148.59,148.61,4035.0,143.8201,143.8394,143.7911,143.8104,4035.0
2017-10-05 14:25:00,148.6,148.68,148.55,148.68,4536.0,143.8007,143.8782,143.7524,143.8782,4536.0
2017-10-05 14:30:00,148.65,148.77,148.53,148.69,11675.0,143.8491,143.9652,143.733,143.8878,11675.0
2017-10-05 14:35:00,148.71,148.84,148.69,148.84,6700.0,143.9072,144.033,143.8878,144.033,6700.0
2017-10-05 14:40:00,148.83,149.03,148.81,148.92,14851.0,144.0233,144.2168,144.004,144.1104,14851.0
2017-10-05 14:45:00,148.89,149.0,148.84,148.92,6235.0,144.0814,144.1878,144.033,144.1104,6235.0
2017-10-05 14:50:00,148.91,148.96,148.76,148.77,15432.0,144.1007,144.1491,143.9556,143.9652,15432.0
2017-10-05 14:55:00,148.77,148.88,148.72,148.75,12400.0,143.9652,144.0717,143.9169,143.9459,12400.0
2017-10-05 15:00:00,148.79,148.92,148.7,148.91,15657.0,143.9846,144.1104,143.8975,144.1007,15657.0
2017-10-05 15:05:00,148.91,148.92,148.61,148.64,14352.0,144.1007,144.1104,143.8104,143.8394,14352.0
2017-10-05 15:10:00,148.65,148.7,148.46,148.51,13884.0,143.8491,143.8975,143.6653,143.7136,13884.0
2017-10-05 15:15:00,148.5,148.55,148.44,148.49,10003.0,143.704,143.7524,143.6459,143.6943,10003.0
2017-10-05 15:20:00,148.49,148.56,148.45,148.54,11067.0,143.6943,143.762,143.6556,143.7427,11067.0
2017-10-05 15:25:00,148.5,148.69,148.41,148.43,21799.0,143.704,143.8878,143.6169,143.6362,21799.0
2017-10-05 15:30:00,148.43,148.47,148.34,148.46,15097.0,143.6362,143.6749,143.5491,143.6653,15097.0
2017-10-05 15:35:00,148.46,148.53,148.3,148.3,27796.0,143.6653,143.733,143.5104,143.5104,27796.0
2017-10-05 15:40:00,148.31,148.33,148.25,148.25,20884.0,143.5201,143.5395,143.462,143.462,20884.0
2017-10-05 15:45:00,148.25,148.45,148.25,148.34,22683.0,143.462,143.6556,143.462,143.5491,22683.0
2017-10-05 15:50:00,148.34,148.34,148.16,148.22,29636.0,143.5491,143.5491,143.3749,143.433,29636.0
2017-10-05 15:55:00,148.25,148.41,148.23,148.41,49999.0,143.462,143.6169,143.4427,143.6169,49999.0
2017-10-06 09:30:00,147.66,148.31,147.52,147.9,35854.0,142.8911,143.5201,142.7556,143.1233,35854.0
2017-10-06 09:35:00,148.02,148.09,147.33,147.36,14510.0,143.2395,143.3072,142.5718,142.6008,14510.0
2017-10-06 09:40:00,147.42,148.24,147.42,148.19,31241.0,142.6588,143.4524,142.6588,143.404,31241.0
2017-10-06 09:45:00,148.21,148.43,148.08,148.21,13281.0,143.4233,143.6362,143.2975,143.4233,13281.0
2017-10-06 09:50:00,148.22,148.37,148.09,148.25,11789.0,143.433,143.5782,143.3072,143.462,11789.0
2017-10-06 09:55:00,148.28,148.53,148.17,148.23,9130.0,143.4911,143.733,143.3846,143.4427,9130.0
2017-10-06 10:00:00,148.24,148.53,147.66,148.23,40826.0,143.4524,143.733,142.8911,143.4427,40826.0
2017-10-06 10:05:00,148.24,148.48,148.02,148.03,14749.0,143.4524,143.6846,143.2395,143.2491,14749.0
2017-10-06 10:10:00,148.08,148.14,147.67,147.9,18106.0,143.2975,143.3556,142.9008,143.1233,18106.0
2017-10-06 10:15:00,147.95,148.13,147.9,148.03,8240.0,143.1717,143.3459,143.1233,143.2491,8240.0
2017-10-06 10:20:00,148.08,148.17,147.73,148.15,11735.0,143.2975,143.3846,142.9588,143.3653,11735.0
2017-10-06 10:25:00,148.2,148.57,148.19,148.57,13214.0,143.4137,143.7717,143.404,143.7717,13214.0
2017-10-06 10:30:00,148.53,148.53,148.1,148.26,17074.0,143.733,143.733,143.3169,143.4717,17074.0
2017-10-06 10:35:00,148.18,148.25,147.86,148.08,6310.0,143.3943,143.462,143.0846,143.2975,6310.0
2017-10-06 10:40:00,148.12,148.24,148.0,148.17,7309.0,143.3362,143.4524,143.2201,143.3846,7309.0
2017-10-06 10:45:00,148.17,148.19,148.07,148.19,4600.0,143.3846,143.404,143.2879,143.404,4600.0
2017-10-06 10:50:00,148.21,148.42,148.19,148.2,8700.0,143.4233,143.6265,143.404,143.4137,8700.0
2017-10-06 10:55:00,148.02,148.21,148.02,148.14,4600.0,143.2395,143.4233,143.2395,143.3556,4600.0
2017-10-06 11:00:00,148.11,148.28,148.08,148.28,2800.0,143.3266,143.4911,143.2975,143.4911,2800.0
2017-10-06 11:05:00,148.28,148.41,148.15,148.41,5906.0,143.4911,143.6169,143.3653,143.6169,5906.0
2017-10-06 11:10:00,148.4,148.4,148.13,148.17,4202.0,143.6072,143.6072,143.3459,143.3846,4202.0
2017-10-06 11:15:00,148.2,148.56,148.18,148.48,13525.0,143.4137,143.762,143.3943,143.6846,13525.0
2017-10-06 11:20:00,148.48,148.59,148.47,148.52,8348.0,143.6846,143.7911,143.6749,143.7233,8348.0
2017-10-06 11:25:00,148.52,148.61,148.48,148.56,3882.0,143.7233,143.8104,143.6846,143.762,3882.0
2017-10-06 11:30:00,148.62,148.9,148.57,148.87,10145.0,143.8201,144.091,143.7717,144.062,10145.0
2017-10-06 11:35:00,148.82,148.86,148.7,148.78,4025.0,144.0136,144.0523,143.8975,143.9749,4025.0
2017-10-06 11:40:00,148.73,148.78,148.38,148.49,8685.0,143.9265,143.9749,143.5878,143.6943,8685.0
2017-10-06 11:45:00,148.47,148.49,148.35,148.43,2500.0,143.6749,143.6943,143.5588,143.6362,2500.0
2017-10-06 11:50:00,148.44,148.82,148.44,148.78,14056.0,143.6459,144.0136,143.6459,143.9749,14056.0
2017-10-06 11:55:00,148.78,148.78,148.65,148.68,6099.0,143.9749,143.9749,143.8491,143.8782,6099.0
2017-10-06 12:00:00,148.67,148.67,148.21,148.24,11100.0,143.8685,143.8685,143.4233,143.4524,11100.0
2017-10-06 12:05:00,148.25,148.33,148.12,148.21,12173.0,143.462,143.5395,143.3362,143.4233,12173.0
2017-10-06 12:10:00,148.17,148.21,148.03,148.09,6900.0,143.3846,143.4233,143.2491,143.3072,6900.0
2017-10-06 12:15:00,148.04,148.28,148.04,148.13,9061.0,143.2588,143.4911,143.2588,143.3459,9061.0
2017-10-06 12:20:00,148.08,148.13,148.0,148.12,3048.0,143.2975,143.3459,143.2201,143.3362,3048.0
2017-10-06 12:25:00,148.13,148.32,148.08,148.31,5651.0,143.3459,143.5298,143.2975,143.5201,5651.0
2017-10-06 12:30:00,148.34,148.59,148.32,148.59,4700.0,143.5491,143.7911,143.5298,143.7911,4700.0
2017-10-06 12:35:00,148.56,148.6,148.44,148.57,6361.0,143.762,143.8007,143.6459,143.7717,6361.0
2017-10-06 12:40:00,148.56,148.69,148.56,148.69,1500.0,143.762,143.8878,143.762,143.8878,1500.0
2017-10-06 12:45:00,148.66,148.72,148.64,148.64,2864.0,143.8588,143.9169,143.8394,143.8394,2864.0
2017-10-06 12:50:00,148.63,148.63,148.49,148.53,13477.0,143.8298,143.8298,143.6943,143.733,13477.0
2017-10-06 12:55:00,148.57,148.57,148.51,148.54,1300.0,143.7717,143.7717,143.7136,143.7427,1300.0
2017-10-06 13:00:00,148.55,148.6,148.35,148.36,8348.0,143.7524,143.8007,143.5588,143.5685,8348.0
2017-10-06 13:05:00,148.24,148.39,148.24,148.29,8063.0,143.4524,143.5975,143.4524,143.5007,8063.0
2017-10-06 13:10:00,148.32,148.37,148.26,148.29,5780.0,143.5298,143.5782,143.4717,143.5007,5780.0
2017-10-06 13:15:00,148.35,148.38,148.24,148.24,10250.0,143.5588,143.5878,143.4524,143.4524,10250.0
2017-10-06 13:20:00,148.22,148.22,148.12,148.16,3014.0,143.433,143.433,143.3362,143.3749,3014.0
2017-10-06 13:25:00,148.19,148.19,147.93,147.98,6330.0,143.404,143.404,143.1524,143.2008,6330.0
2017-10-06 13:30:00,147.96,148.12,147.96,147.97,9609.0,143.1814,143.3362,143.1814,143.1911,9609.0
2017-10-06 13:35:00,147.97,148.04,147.93,147.95,4768.0,143.1911,143.2588,143.1524,143.1717,4768.0
2017-10-06 13:40:00,147.97,148.03,147.97,147.99,9535.0,143.1911,143.2491,143.1911,143.2104,9535.0
2017-10-06 13:45:00,147.99,148.06,147.94,147.94,5773.0,143.2104,143.2782,143.1621,143.1621,5773.0
2017-10-06 13:50:00,147.94,147.97,147.86,147.95,5903.0,143.1621,143.1911,143.0846,143.1717,5903.0
2017-10-06 13:55:00,147.94,147.96,147.75,147.79,6638.0,143.1621,143.1814,142.9782,143.0169,6638.0
2017-10-06 14:00:00,147.76,147.82,147.7,147.8,5874.0,142.9879,143.0459,142.9298,143.0266,5874.0
2017-10-06 14:05:00,147.81,147.86,147.7,147.79,5159.0,143.0363,143.0846,142.9298,143.0169,5159.0
2017-10-06 14:10:00,147.73,147.77,147.68,147.68,6000.0,142.9588,142.9975,142.9104,142.9104,6000.0
2017-10-06 14:15:00,147.65,147.72,147.63,147.69,6538.0,142.8814,142.9492,142.8621,142.9201,6538.0
2017-10-06 14:20:00,147.68,147.72,147.59,147.67,8085.0,142.9104,142.9492,142.8234,142.9008,8085.0
2017-10-06 14:25:00,147.66,147.71,147.64,147.66,4212.0,142.8911,142.9395,142.8717,142.8911,4212.0
2017-10-06 14:30:00,147.66,147.69,147.61,147.63,8510.0,142.8911,142.9201,142.8427,142.8621,8510.0
2017-10-06 14:35:00,147.66,147.75,147.64,147.75,7023.0,142.8911,142.9782,142.8717,142.9782,7023.0
2017-10-06 14:40:00,147.74,147.76,147.68,147.72,7839.0,142.9685,142.9879,142.9104,142.9492,7839.0
2017-10-06 14:45:00,147.72,147.96,147.72,147.91,10771.0,142.9492,143.1814,142.9492,143.133,10771.0
2017-10-06 14:50:00,147.92,148.06,147.92,148.04,5095.0,143.1427,143.2782,143.1427,143.2588,5095.0
2017-10-06 14:55:00,148.06,148.06,147.99,147.99,8886.0,143.2782,143.2782,143.2104,143.2104,8886.0
2017-10-06 15:00:00,147.99,148.04,147.93,148.01,20918.0,143.2104,143.2588,143.1524,143.2298,20918.0
2017-10-06 15:05:00,148.0,148.02,147.76,147.83,10845.0,143.2201,143.2395,142.9879,143.0556,10845.0
2017-10-06 15:10:00,147.85,147.85,147.67,147.71,9740.0,143.075,143.075,142.9008,142.9395,9740.0
2017-10-06 15:15:00,147.71,147.81,147.69,147.74,12006.0,142.9395,143.0363,142.9201,142.9685,12006.0
2017-10-06 15:20:00,147.73,147.79,147.66,147.77,15011.0,142.9588,143.0169,142.8911,142.9975,15011.0
2017-10-06 15:25:00,147.78,147.79,147.55,147.64,17960.0,143.0072,143.0169,142.7846,142.8717,17960.0
2017-10-06 15:30:00,147.65,147.75,147.41,147.41,14125.0,142.8814,142.9782,142.6492,142.6492,14125.0
2017-10-06 15:35:00,147.44,147.67,147.38,147.62,20732.0,142.6782,142.9008,142.6201,142.8524,20732.0
2017-10-06 15:40:00,147.62,147.67,147.57,147.61,15736.0,142.8524,142.9008,142.804,142.8427,15736.0
2017-10-06 15:45:00,147.6,147.67,147.48,147.61,33601.0,142.833,142.9008,142.7169,142.8427,33601.0
2017-10-06 15:50:00,147.63,148.1,147.62,148.09,40934.0,142.8621,143.3169,142.8524,143.3072,40934.0
2017-10-06 15:55:00,148.11,148.12,147.93,147.97,61163.0,143.3266,143.3362,143.1524,143.1911,61163.0
2017-10-09 09:30:00,148.06,148.37,147.85,147.86,42154.0,143.2782,143.5782,143.075,143.0846,42154.0
2017-10-09 09:35:00,148.15,148.15,147.5,147.8,13477.0,143.3653,143.3653,142.7363,143.0266,13477.0
2017-10-09 09:40:00,147.82,148.24,147.69,148.24,11963.0,143.0459,143.4524,142.9201,143.4524,11963.0
2017-10-09 09:45:00,148.08,148.33,147.91,148.27,8250.0,143.2975,143.5395,143.133,143.4814,8250.0
2017-10-09 09:50:00,148.27,148.68,148.09,148.48,11962.0,143.4814,143.8782,143.3072,143.6846,11962.0
2017-10-09 09:55:00,148.54,148.75,148.43,148.75,5310.0,143.7427,143.9459,143.6362,143.9459,5310.0
2017-10-09 10:00:00,148.68,149.08,148.67,149.0,6365.0,143.8782,144.2652,143.8685,144.1878,6365.0
2017-10-09 10:05:00,148.94,148.96,148.68,148.94,8178.0,144.1298,144.1491,143.8782,144.1298,8178.0
2017-10-09 10:10:00,148.94,149.04,148.66,148.68,7402.0,144.1298,144.2265,143.8588,143.8782,7402.0
2017-10-09 10:15:00,148.71,149.17,148.69,149.03,5627.0,143.9072,144.3523,143.8878,144.2168,5627.0
2017-10-09 10:20:00,149.03,149.09,148.96,149.06,4072.0,144.2168,144.2749,144.1491,144.2459,4072.0
2017-10-09 10:25:00,149.06,149.1,148.96,148.96,3500.0,144.2459,144.2846,144.1491,144.1491,3500.0
2017-10-09 10:30:00,148.98,148.98,148.71,148.71,5299.0,144.1685,144.1685,143.9072,143.9072,5299.0
2017-10-09 10:35:00,148.75,149.04,148.75,149.04,6900.0,143.9459,144.2265,143.9459,144.2265,6900.0
2017-10-09 10:40:00,148.91,149.1,148.88,149.1,13002.0,144.1007,144.2846,144.0717,144.2846,13002.0
2017-10-09 10:45:00,149.12,149.14,148.79,148.79,6607.0,144.3039,144.3233,143.9846,143.9846,6607.0
2017-10-09 10:50:00,148.83,149.14,148.78,148.84,8200.0,144.0233,144.3233,143.9749,144.033,8200.0
2017-10-09 10:55:00,148.93,149.61,148.92,149.09,17421.0,144.1201,144.7781,144.1104,144.2749,17421.0
2017-10-09 11:00:00,149.12,149.21,149.07,149.07,3821.0,144.3039,144.391,144.2556,144.2556,3821.0
2017-10-09 11:05:00,149.07,149.11,148.92,149.09,13256.0,144.2556,144.2943,144.1104,144.2749,13256.0
2017-10-09 11:10:00,149.11,149.18,149.1,149.18,2600.0,144.2943,144.362,144.2846,144.362,2600.0
2017-10-09 11:15:00,149.15,149.18,149.05,149.06,8014.0,144.333,144.362,144.2362,144.2459,8014.0
2017-10-09 11:20:00,149.11,149.15,148.97,149.01,26452.0,144.2943,144.333,144.1588,144.1975,26452.0
2017-10-09 11:25:00,149.0,149.04,148.73,148.73,8980.0,144.1878,144.2265,143.9265,143.9265,8980.0
2017-10-09 11:30:00,148.73,148.73,148.46,148.46,12457.0,143.9265,143.9265,143.6653,143.6653,12457.0
2017-10-09 11:35:00,148.46,148.46,148.34,148.42,16596.0,143.6653,143.6653,143.5491,143.6265,16596.0
2017-10-09 11:40:00,148.43,148.56,148.37,148.43,5954.0,143.6362,143.762,143.5782,143.6362,5954.0
2017-10-09 11:45:00,148.4,148.42,148.0,148.05,234581.0,143.6072,143.6265,143.2201,143.2685,234581.0
2017-10-09 11:50:00,148.05,148.13,148.02,148.06,9506.0,143.2685,143.3459,143.2395,143.2782,9506.0
2017-10-09 11:55:00,148.06,148.06,147.87,147.98,13510.0,143.2782,143.2782,143.0943,143.2008,13510.0
2017-10-09 12:00:00,148.01,148.03,147.33,147.47,26368.0,143.2298,143.2491,142.5718,142.7072,26368.0
2017-10-09 12:05:00,147.41,147.52,147.09,147.09,16300.0,142.6492,142.7556,142.3395,142.3395,16300.0
2017-10-09 12:10:00,147.15,147.61,147.11,147.53,10248.0,142.3976,142.8427,142.3589,142.7653,10248.0
2017-10-09 12:15:00,147.58,147.59,147.25,147.28,5934.0,142.8137,142.8234,142.4943,142.5234,5934.0
2017-10-09 12:20:00,147.27,147.35,147.2,147.22,6839.0,142.5137,142.5911,142.446,142.4653,6839.0
2017-10-09 12:25:00,147.25,147.37,147.19,147.26,9429.0,142.4943,142.6105,142.4363,142.504,9429.0
2017-10-09 12:30:00,147.29,147.45,147.26,147.42,6269.0,142.533,142.6879,142.504,142.6588,6269.0
2017-10-09 12:35:00,147.44,147.5,147.32,147.36,4875.0,142.6782,142.7363,142.5621,142.6008,4875.0
2017-10-09 12:40:00,147.37,147.4,147.32,147.36,1700.0,142.6105,142.6395,142.5621,142.6008,1700.0
2017-10-09 12:45:00,147.39,147.39,147.23,147.3,3700.0,142.6298,142.6298,142.475,142.5427,3700.0
2017-10-09 12:50:00,147.31,147.35,147.17,147.17,6150.0,142.5524,142.5911,142.4169,142.4169,6150.0
2017-10-09 12:55:00,147.2,147.29,147.2,147.2,2100.0,142.446,142.533,142.446,142.446,2100.0
2017-10-09 13:00:00,147.24,147.35,147.24,147.25,5168.0,142.4847,142.5911,142.4847,142.4943,5168.0
2017-10-09 13:05:00,147.23,147.3,147.23,147.24,2900.0,142.475,142.5427,142.475,142.4847,2900.0
2017-10-09 13:10:00,147.24,147.24,147.03,147.2,8001.0,142.4847,142.4847,142.2814,142.446,8001.0
2017-10-09 13:15:00,147.23,147.3,147.17,147.2,3818.0,142.475,142.5427,142.4169,142.446,3818.0
2017-10-09 13:20:00,147.25,147.3,147.24,147.25,2912.0,142.4943,142.5427,142.4847,142.4943,2912.0
2017-10-09 13:25:00,147.28,147.3,147.25,147.3,3993.0,142.5234,142.5427,142.4943,142.5427,3993.0
2017-10-09 13:30:00,147.24,147.27,147.23,147.24,1500.0,142.4847,142.5137,142.475,142.4847,1500.0
2017-10-09 13:35:00,147.23,147.3,147.2,147.22,5877.0,142.475,142.5427,142.446,142.4653,5877.0
2017-10-09 13:40:00,147.22,147.23,147.15,147.15,35830.0,142.4653,142.475,142.3976,142.3976,35830.0
2017-10-09 13:45:00,147.15,147.17,146.81,146.81,13191.0,142.3976,142.4169,142.0685,142.0685,13191.0
2017-10-09 13:50:00,146.84,146.9,146.61,146.64,15433.0,142.0976,142.1556,141.875,141.904,15433.0
2017-10-09 13:55:00,146.61,146.89,146.61,146.82,12341.0,141.875,142.146,141.875,142.0782,12341.0
2017-10-09 14:00:00,146.82,146.96,146.77,146.95,6821.0,142.0782,142.2137,142.0298,142.204,6821.0
2017-10-09 14:05:00,146.96,147.0,146.91,147.0,58677.0,142.2137,142.2524,142.1653,142.2524,58677.0
2017-10-09 14:10:00,147.0,147.25,146.99,147.11,19943.0,142.2524,142.4943,142.2427,142.3589,19943.0
2017-10-09 14:15:00,147.08,147.08,146.8,146.8,4151.0,142.3298,142.3298,142.0589,142.0589,4151.0
2017-10-09 14:20:00,146.78,146.82,146.71,146.79,2700.0,142.0395,142.0782,141.9718,142.0492,2700.0
2017-10-09 14:25:00,146.79,146.81,146.74,146.81,4439.0,142.0492,142.0685,142.0008,142.0685,4439.0
2017-10-09 14:30:00,146.84,146.98,146.84,146.86,7425.0,142.0976,142.2331,142.0976,142.1169,7425.0
2017-10-09 14:35:00,146.9,146.93,146.82,146.82,14700.0,142.1556,142.1847,142.0782,142.0782,14700.0
2017-10-09 14:40:00,146.79,146.81,146.78,146.8,25131.0,142.0492,142.0685,142.0395,142.0589,25131.0
2017-10-09 14:45:00,146.8,146.81,146.78,146.79,26657.0,142.0589,142.0685,142.0395,142.0492,26657.0
2017-10-09 14:50:00,146.8,146.81,146.73,146.8,22463.0,142.0589,142.0685,141.9911,142.0589,22463.0
2017-10-09 14:55:00,146.8,146.99,146.75,146.77,13382.0,142.0589,142.2427,142.0105,142.0298,13382.0
2017-10-09 15:00:00,146.74,146.77,146.55,146.58,13740.0,142.0008,142.0298,141.8169,141.846,13740.0
2017-10-09 15:05:00,146.6,146.63,146.47,146.61,25154.0,141.8653,141.8944,141.7395,141.875,25154.0
2017-10-09 15:10:00,146.63,146.68,146.33,146.33,14864.0,141.8944,141.9427,141.604,141.604,14864.0
2017-10-09 15:15:00,146.36,146.4,146.32,146.33,22414.0,141.6331,141.6718,141.5944,141.604,22414.0
2017-10-09 15:20:00,146.35,146.5,146.28,146.46,21305.0,141.6234,141.7686,141.5557,141.7299,21305.0
2017-10-09 15:25:00,146.49,146.5,146.34,146.47,13510.0,141.7589,141.7686,141.6137,141.7395,13510.0
2017-10-09 15:30:00,146.5,146.5,146.4,146.49,44339.0,141.7686,141.7686,141.6718,141.7589,44339.0
2017-10-09 15:35:00,146.48,146.5,146.4,146.44,27213.0,141.7492,141.7686,141.6718,141.7105,27213.0
2017-10-09 15:40:00,146.46,146.48,146.18,146.21,28249.0,141.7299,141.7492,141.4589,141.4879,28249.0
2017-10-09 15:45:00,146.21,146.23,146.1,146.21,36979.0,141.4879,141.5073,141.3815,141.4879,36979.0
2017-10-09 15:50:00,146.19,146.55,146.17,146.47,39129.0,141.4686,141.8169,141.4492,141.7395,39129.0
2017-10-09 15:55:00,146.45,146.55,146.22,146.47,68044.0,141.7202,141.8169,141.4976,141.7395,68044.0
2017-10-10 09:30:00,146.61,147.86,146.61,147.86,50925.0,141.875,143.0846,141.875,143.0846,50925.0
2017-10-10 09:35:00,147.86,148.22,147.65,148.13,24349.0,143.0846,143.433,142.8814,143.3459,24349.0
2017-10-10 09:40:00,148.22,148.46,148.01,148.23,15825.0,143.433,143.6653,143.2298,143.4427,15825.0
2017-10-10 09:45:00,148.22,148.23,147.78,147.8,9060.0,143.433,143.4427,143.0072,143.0266,9060.0
2017-10-10 09:50:00,147.78,147.8,147.0,147.08,6950.0,143.0072,143.0266,142.2524,142.3298,6950.0
2017-10-10 09:55:00,147.09,147.43,147.05,147.31,17087.0,142.3395,142.6685,142.3008,142.5524,17087.0
2017-10-10 10:00:00,147.37,147.42,147.13,147.18,9572.0,142.6105,142.6588,142.3782,142.4266,9572.0
2017-10-10 10:05:00,147.12,147.14,146.4,146.54,11761.0,142.3685,142.3879,141.6718,141.8073,11761.0
2017-10-10 10:10:00,146.56,146.82,146.35,146.42,20386.0,141.8266,142.0782,141.6234,141.6911,20386.0
2017-10-10 10:15:00,146.27,146.3,145.97,145.99,25080.0,141.546,141.575,141.2557,141.275,25080.0
2017-10-10 10:20:00,145.96,146.01,145.57,145.73,18632.0,141.246,141.2944,140.8686,141.0234,18632.0
2017-10-10 10:25:00,145.72,145.96,145.7,145.95,17487.0,141.0138,141.246,140.9944,141.2363,17487.0
2017-10-10 10:30:00,145.95,146.0,145.83,145.95,10837.0,141.2363,141.2847,141.1202,141.2363,10837.0
2017-10-10 10:35:00,145.95,146.86,145.94,146.53,35203.0,141.2363,142.1169,141.2266,141.7976,35203.0
2017-10-10 10:40:00,146.56,146.65,146.36,146.5,12451.0,141.8266,141.9137,141.6331,141.7686,12451.0
2017-10-10 10:45:00,146.53,146.86,146.48,146.83,8097.0,141.7976,142.1169,141.7492,142.0879,8097.0
2017-10-10 10:50:00,146.84,146.86,146.58,146.58,8601.0,142.0976,142.1169,141.846,141.846,8601.0
2017-10-10 10:55:00,146.63,146.7,146.55,146.61,8941.0,141.8944,141.9621,141.8169,141.875,8941.0
2017-10-10 11:00:00,146.46,146.59,146.46,146.5,10620.0,141.7299,141.8557,141.7299,141.7686,10620.0
2017-10-10 11:05:00,146.5,146.52,146.28,146.52,11385.0,141.7686,141.7879,141.5557,141.7879,11385.0
2017-10-10 11:10:00,146.54,146.81,146.54,146.77,15137.0,141.8073,142.0685,141.8073,142.0298,15137.0
2017-10-10 11:15:00,146.78,147.0,146.75,146.99,6495.0,142.0395,142.2524,142.0105,142.2427,6495.0
2017-10-10 11:20:00,147.0,147.03,146.64,146.64,5905.0,142.2524,142.2814,141.904,141.904,5905.0
2017-10-10 11:25:00,146.64,146.7,146.48,146.7,6493.0,141.904,141.9621,141.7492,141.9621,6493.0
2017-10-10 11:30:00,146.69,146.8,146.64,146.69,10228.0,141.9524,142.0589,141.904,141.9524,10228.0
2017-10-10 11:35:00,146.68,146.83,146.56,146.78,6738.0,141.9427,142.0879,141.8266,142.0395,6738.0
2017-10-10 11:40:00,146.77,146.85,146.61,146.61,5086.0,142.0298,142.1073,141.875,141.875,5086.0
2017-10-10 11:45:00,146.56,146.68,146.3,146.45,7007.0,141.8266,141.9427,141.575,141.7202,7007.0
2017-10-10 11:50:00,146.45,146.5,146.16,146.21,15718.0,141.7202,141.7686,141.4395,141.4879,15718.0
2017-10-10 11:55:00,146.21,146.21,145.68,146.07,12736.0,141.4879,141.4879,140.975,141.3524,12736.0
2017-10-10 12:00:00,146.13,146.13,145.84,145.85,5879.0,141.4105,141.4105,141.1299,141.1396,5879.0
2017-10-10 12:05:00,145.81,145.82,145.42,145.59,10692.0,141.1008,141.1105,140.7234,140.8879,10692.0
2017-10-10 12:10:00,145.61,146.03,145.61,145.87,7099.0,140.9073,141.3137,140.9073,141.1589,7099.0
2017-10-10 12:15:00,145.93,145.97,145.69,145.71,2073.0,141.217,141.2557,140.9847,141.0041,2073.0
2017-10-10 12:20:00,145.72,145.97,145.65,145.93,10250.0,141.0138,141.2557,140.946,141.217,10250.0
2017-10-10 12:25:00,145.87,145.94,145.68,145.89,14717.0,141.1589,141.2266,140.975,141.1783,14717.0
2017-10-10 12:30:00,145.86,146.02,145.83,145.98,14118.0,141.1492,141.3041,141.1202,141.2654,14118.0
2017-10-10 12:35:00,145.95,146.01,145.89,145.89,4700.0,141.2363,141.2944,141.1783,141.1783,4700.0
2017-10-10 12:40:00,145.94,146.05,145.94,145.99,15373.0,141.2266,141.3331,141.2266,141.275,15373.0
2017-10-10 12:45:00,145.97,145.98,145.75,145.75,4341.0,141.2557,141.2654,141.0428,141.0428,4341.0
2017-10-10 12:50:00,145.78,145.91,145.66,145.66,2990.0,141.0718,141.1976,140.9557,140.9557,2990.0
2017-10-10 12:55:00,145.68,145.86,145.61,145.61,3654.0,140.975,141.1492,140.9073,140.9073,3654.0
2017-10-10 13:00:00,145.65,145.88,145.64,145.78,2400.0,140.946,141.1686,140.9363,141.0718,2400.0
2017-10-10 13:05:00,145.8,145.98,145.79,145.94,3299.0,141.0912,141.2654,141.0815,141.2266,3299.0
2017-10-10 13:10:00,145.97,146.3,145.97,146.25,3439.0,141.2557,141.575,141.2557,141.5266,3439.0
2017-10-10 13:15:00,146.26,146.27,146.01,146.08,5250.0,141.5363,141.546,141.2944,141.3621,5250.0
2017-10-10 13:20:00,146.1,146.12,146.04,146.12,5967.0,141.3815,141.4008,141.3234,141.4008,5967.0
2017-10-10 13:25:00,146.1,146.2,146.08,146.18,3100.0,141.3815,141.4782,141.3621,141.4589,3100.0
2017-10-10 13:30:00,146.18,146.33,146.17,146.27,5138.0,141.4589,141.604,141.4492,141.546,5138.0
2017-10-10 13:35:00,146.28,146.32,146.11,146.28,9874.0,141.5557,141.5944,141.3912,141.5557,9874.0
2017-10-10 13:40:00,146.31,146.31,146.08,146.08,2440.0,141.5847,141.5847,141.3621,141.3621,2440.0
2017-10-10 13:45:00,146.11,146.23,146.1,146.2,3800.0,141.3912,141.5073,141.3815,141.4782,3800.0
2017-10-10 13:50:00,146.25,146.26,146.1,146.18,4866.0,141.5266,141.5363,141.3815,141.4589,4866.0
2017-10-10 13:55:00,146.18,146.19,146.11,146.13,3478.0,141.4589,141.4686,141.3912,141.4105,3478.0
2017-10-10 14:00:00,146.12,146.36,146.11,146.31,7863.0,141.4008,141.6331,141.3912,141.5847,7863.0
2017-10-10 14:05:00,146.31,146.32,146.2,146.22,2800.0,141.5847,141.5944,141.4782,141.4976,2800.0
2017-10-10 14:10:00,146.23,146.23,146.06,146.12,6149.0,141.5073,141.5073,141.3428,141.4008,6149.0
2017-10-10 14:15:00,146.14,146.25,146.12,146.18,6700.0,141.4202,141.5266,141.4008,141.4589,6700.0
2017-10-10 14:20:00,146.15,146.24,146.11,146.22,6597.0,141.4299,141.517,141.3912,141.4976,6597.0
2017-10-10 14:25:00,146.2,146.28,146.18,146.28,6300.0,141.4782,141.5557,141.4589,141.5557,6300.0
2017-10-10 14:30:00,146.28,146.29,146.24,146.24,3830.0,141.5557,141.5653,141.517,141.517,3830.0
2017-10-10 14:35:00,146.23,146.27,146.18,146.26,5300.0,141.5073,141.546,141.4589,141.5363,5300.0
2017-10-10 14:40:00,146.26,146.38,146.26,146.31,7031.0,141.5363,141.6524,141.5363,141.5847,7031.0
2017-10-10 14:45:00,146.3,146.33,146.26,146.31,3200.0,141.575,141.604,141.5363,141.5847,3200.0
2017-10-10 14:50:00,146.34,146.34,146.22,146.31,4900.0,141.6137,141.6137,141.4976,141.5847,4900.0
2017-10-10 14:55:00,146.28,146.32,146.23,146.3,5409.0,141.5557,141.5944,141.5073,141.575,5409.0
2017-10-10 15:00:00,146.28,146.38,146.28,146.33,6230.0,141.5557,141.6524,141.5557,141.604,6230.0
2017-10-10 15:05:00,146.33,146.41,146.3,146.38,6943.0,141.604,141.6815,141.575,141.6524,6943.0
2017-10-10 15:10:00,146.39,146.43,146.35,146.35,6015.0,141.6621,141.7008,141.6234,141.6234,6015.0
2017-10-10 15:15:00,146.33,146.33,146.18,146.22,11376.0,141.604,141.604,141.4589,141.4976,11376.0
2017-10-10 15:20:00,146.2,146.29,146.15,146.25,11347.0,141.4782,141.5653,141.4299,141.5266,11347.0
2017-10-10 15:25:00,146.23,146.27,146.18,146.18,5100.0,141.5073,141.546,141.4589,141.4589,5100.0
2017-10-10 15:30:00,146.19,146.26,146.19,146.23,11756.0,141.4686,141.5363,141.4686,141.5073,11756.0
2017-10-10 15:35:00,146.22,146.25,146.01,146.11,14553.0,141.4976,141.5266,141.2944,141.3912,14553.0
2017-10-10 15:40:00,146.11,146.31,146.11,146.29,23173.0,141.3912,141.5847,141.3912,141.5653,23173.0
2017-10-10 15:45:00,146.29,146.44,146.18,146.19,16465.0,141.5653,141.7105,141.4589,141.4686,16465.0
2017-10-10 15:50:00,146.21,146.44,146.17,146.36,37254.0,141.4879,141.7105,141.4492,141.6331,37254.0
2017-10-10 15:55:00,146.36,146.47,146.36,146.46,52802.0,141.6331,141.7395,141.6331,141.7299,52802.0
2017-10-11 09:30:00,146.92,147.31,146.47,146.96,13608.0,142.175,142.5524,141.7395,142.2137,13608.0
2017-10-11 09:35:00,146.94,147.06,146.73,146.77,5995.0,142.1943,142.3105,141.9911,142.0298,5995.0
2017-10-11 09:40:00,146.8,146.9,146.58,146.59,24300.0,142.0589,142.1556,141.846,141.8557,24300.0
2017-10-11 09:45:00,146.5,146.54,146.35,146.4,2890.0,141.7686,141.8073,141.6234,141.6718,2890.0
2017-10-11 09:50:00,146.44,146.44,146.12,146.12,1679.0,141.7105,141.7105,141.4008,141.4008,1679.0
2017-10-11 09:55:00,146.22,146.31,146.07,146.08,8650.0,141.4976,141.5847,141.3524,141.3621,8650.0
2017-10-11 10:00:00,146.14,146.34,146.09,146.34,6522.0,141.4202,141.6137,141.3718,141.6137,6522.0
2017-10-11 10:05:00,146.28,146.29,146.1,146.23,5747.0,141.5557,141.5653,141.3815,141.5073,5747.0
2017-10-11 10:10:00,146.26,146.26,145.9,145.98,4944.0,141.5363,141.5363,141.1879,141.2654,4944.0
2017-10-11 10:15:00,145.91,145.91,145.57,145.57,17675.0,141.1976,141.1976,140.8686,140.8686,17675.0
2017-10-11 10:20:00,145.62,145.88,145.61,145.66,9860.0,140.917,141.1686,140.9073,140.9557,9860.0
2017-10-11 10:25:00,145.72,145.92,145.71,145.84,13300.0,141.0138,141.2073,141.0041,141.1299,13300.0
2017-10-11 10:30:00,145.85,146.09,145.85,145.93,17339.0,141.1396,141.3718,141.1396,141.217,17339.0
2017-10-11 10:35:00,145.93,146.0,145.83,145.84,5900.0,141.217,141.2847,141.1202,141.1299,5900.0
2017-10-11 10:40:00,145.81,146.07,145.81,146.07,9613.0,141.1008,141.3524,141.1008,141.3524,9613.0
2017-10-11 10:45:00,146.05,146.15,146.01,146.01,11461.0,141.3331,141.4299,141.2944,141.2944,11461.0
2017-10-11 10:50:00,145.99,146.02,145.73,145.73,4900.0,141.275,141.3041,141.0234,141.0234,4900.0
2017-10-11 10:55:00,145.67,145.97,145.67,145.97,4616.0,140.9654,141.2557,140.9654,141.2557,4616.0
2017-10-11 11:00:00,145.9,146.11,145.84,146.06,8549.0,141.1879,141.3912,141.1299,141.3428,8549.0
2017-10-11 11:05:00,146.1,146.1,145.87,146.03,6448.0,141.3815,141.3815,141.1589,141.3137,6448.0
2017-10-11 11:10:00,146.04,146.07,145.92,146.0,4578.0,141.3234,141.3524,141.2073,141.2847,4578.0
2017-10-11 11:15:00,146.02,146.06,145.8,145.87,6000.0,141.3041,141.3428,141.0912,141.1589,6000.0
2017-10-11 11:20:00,145.83,145.87,145.64,145.64,2703.0,141.1202,141.1589,140.9363,140.9363,2703.0
2017-10-11 11:25:00,145.62,145.94,145.58,145.91,8526.0,140.917,141.2266,140.8783,141.1976,8526.0
2017-10-11 11:30:00,145.95,146.11,145.88,145.88,16013.0,141.2363,141.3912,141.1686,141.1686,16013.0
2017-10-11 11:35:00,145.92,146.03,145.9,146.0,9906.0,141.2073,141.3137,141.1879,141.2847,9906.0
2017-10-11 11:40:00,146.02,146.07,145.93,146.03,35544.0,141.3041,141.3524,141.217,141.3137,35544.0
2017-10-11 11:45:00,146.05,146.09,145.92,145.93,4833.0,141.3331,141.3718,141.2073,141.217,4833.0
2017-10-11 11:50:00,145.92,146.09,145.92,146.0,16540.0,141.2073,141.3718,141.2073,141.2847,16540.0
2017-10-11 11:55:00,146.04,146.15,146.0,146.04,29800.0,141.3234,141.4299,141.2847,141.3234,29800.0
2017-10-11 12:00:00,146.04,146.1,145.97,145.97,12318.0,141.3234,141.3815,141.2557,141.2557,12318.0
2017-10-11 12:05:00,146.03,146.09,145.98,146.07,10027.0,141.3137,141.3718,141.2654,141.3524,10027.0
2017-10-11 12:10:00,146.03,146.05,145.98,146.0,14676.0,141.3137,141.3331,141.2654,141.2847,14676.0
2017-10-11 12:15:00,146.03,146.08,145.95,145.98,37275.0,141.3137,141.3621,141.2363,141.2654,37275.0
2017-10-11 12:20:00,145.98,146.03,145.9,145.95,15739.0,141.2654,141.3137,141.1879,141.2363,15739.0
2017-10-11 12:25:00,145.96,146.04,145.94,146.0,7952.0,141.246,141.3234,141.2266,141.2847,7952.0
2017-10-11 12:30:00,146.05,146.05,145.97,146.02,5340.0,141.3331,141.3331,141.2557,141.3041,5340.0
2017-10-11 12:35:00,146.05,146.18,146.02,146.1,11105.0,141.3331,141.4589,141.3041,141.3815,11105.0
2017-10-11 12:40:00,146.1,146.14,146.08,146.09,5878.0,141.3815,141.4202,141.3621,141.3718,5878.0
2017-10-11 12:45:00,146.11,146.15,145.9,145.95,10854.0,141.3912,141.4299,141.1879,141.2363,10854.0
2017-10-11 12:50:00,145.96,145.96,145.87,145.91,4933.0,141.246,141.246,141.1589,141.1976,4933.0
2017-10-11 12:55:00,145.91,146.03,145.66,145.87,26028.0,141.1976,141.3137,140.9557,141.1589,26028.0
2017-10-11 13:00:00,145.83,145.89,145.83,145.88,3400.0,141.1202,141.1783,141.1202,141.1686,3400.0
2017-10-11 13:05:00,145.89,145.93,145.82,145.85,11561.0,141.1783,141.217,141.1105,141.1396,11561.0
2017-10-11 13:10:00,145.84,145.87,145.68,145.86,8217.0,141.1299,141.1589,140.975,141.1492,8217.0
2017-10-11 13:15:00,145.82,145.89,145.8,145.83,1800.0,141.1105,141.1783,141.0912,141.1202,1800.0
2017-10-11 13:20:00,145.83,145.85,145.74,145.8,5575.0,141.1202,141.1396,141.0331,141.0912,5575.0
2017-10-11 13:25:00,145.78,145.8,145.73,145.78,3085.0,141.0718,141.0912,141.0234,141.0718,3085.0
2017-10-11 13:30:00,145.78,145.79,145.69,145.71,4940.0,141.0718,141.0815,140.9847,141.0041,4940.0
2017-10-11 13:35:00,145.71,145.74,145.6,145.65,6001.0,141.0041,141.0331,140.8976,140.946,6001.0
2017-10-11 13:40:00,145.63,145.65,145.57,145.65,4008.0,140.9267,140.946,140.8686,140.946,4008.0
2017-10-11 13:45:00,145.63,145.63,145.45,145.5,9913.0,140.9267,140.9267,140.7525,140.8009,9913.0
2017-10-11 13:50:00,145.5,145.61,145.46,145.54,8831.0,140.8009,140.9073,140.7621,140.8396,8831.0
2017-10-11 13:55:00,145.48,145.51,145.44,145.48,12600.0,140.7815,140.8105,140.7428,140.7815,12600.0
2017-10-11 14:00:00,145.5,146.08,145.48,145.89,29255.0,140.8009,141.3621,140.7815,141.1783,29255.0
2017-10-11 14:05:00,145.88,146.01,145.82,146.01,35964.0,141.1686,141.2944,141.1105,141.2944,35964.0
2017-10-11 14:10:00,146.06,146.41,145.84,146.41,27160.0,141.3428,141.6815,141.1299,141.6815,27160.0
2017-10-11 14:15:00,146.45,146.53,145.99,146.18,29948.0,141.7202,141.7976,141.275,141.4589,29948.0
2017-10-11 14:20:00,146.18,146.18,145.95,146.08,14343.0,141.4589,141.4589,141.2363,141.3621,14343.0
2017-10-11 14:25:00,146.08,146.34,146.08,146.25,14137.0,141.3621,141.6137,141.3621,141.5266,14137.0
2017-10-11 14:30:00,146.22,146.72,146.21,146.72,17494.0,141.4976,141.9815,141.4879,141.9815,17494.0
2017-10-11 14:35:00,146.72,146.77,146.63,146.77,29969.0,141.9815,142.0298,141.8944,142.0298,29969.0
2017-10-11 14:40:00,146.75,146.94,146.67,146.82,29632.0,142.0105,142.1943,141.9331,142.0782,29632.0
2017-10-11 14:45:00,146.85,146.91,146.68,146.83,21532.0,142.1073,142.1653,141.9427,142.0879,21532.0
2017-10-11 14:50:00,146.83,146.83,146.63,146.77,36870.0,142.0879,142.0879,141.8944,142.0298,36870.0
2017-10-11 14:55:00,146.77,147.0,146.76,146.96,48774.0,142.0298,142.2524,142.0202,142.2137,48774.0
2017-10-11 15:00:00,146.94,147.0,146.65,146.83,31325.0,142.1943,142.2524,141.9137,142.0879,31325.0
2017-10-11 15:05:00,146.88,147.14,146.84,147.01,33520.0,142.1363,142.3879,142.0976,142.2621,33520.0
2017-10-11 15:10:00,146.97,147.33,146.97,147.29,16979.0,142.2234,142.5718,142.2234,142.533,16979.0
2017-10-11 15:15:00,147.29,147.38,147.23,147.3,22498.0,142.533,142.6201,142.475,142.5427,22498.0
2017-10-11 15:20:00,147.32,147.39,147.28,147.36,25155.0,142.5621,142.6298,142.5234,142.6008,25155.0
2017-10-11 15:25:00,147.34,147.36,146.79,146.95,46863.0,142.5814,142.6008,142.0492,142.204,46863.0
2017-10-11 15:30:00,146.95,147.08,146.95,147.01,13824.0,142.204,142.3298,142.204,142.2621,13824.0
2017-10-11 15:35:00,147.01,147.19,146.99,147.13,18486.0,142.2621,142.4363,142.2427,142.3782,18486.0
2017-10-11 15:40:00,147.13,147.17,146.83,147.06,25815.0,142.3782,142.4169,142.0879,142.3105,25815.0
2017-10-11 15:45:00,147.08,147.16,147.01,147.11,25488.0,142.3298,142.4072,142.2621,142.3589,25488.0
2017-10-11 15:50:00,147.11,147.26,147.11,147.19,43775.0,142.3589,142.504,142.3589,142.4363,43775.0
2017-10-11 15:55:00,147.19,147.23,147.08,147.15,43704.0,142.4363,142.475,142.3298,142.3976,43704.0
2017-10-12 09:30:00,147.1,147.1,146.31,146.57,19483.0,142.3492,142.3492,141.5847,141.8363,19483.0
2017-10-12 09:35:00,146.27,146.6,146.11,146.28,20443.0,141.546,141.8653,141.3912,141.5557,20443.0
2017-10-12 09:40:00,146.2,146.54,146.04,146.36,23536.0,141.4782,141.8073,141.3234,141.6331,23536.0
2017-10-12 09:45:00,146.22,146.39,145.85,146.24,17764.0,141.4976,141.6621,141.1396,141.517,17764.0
2017-10-12 09:50:00,146.06,146.41,146.06,146.29,9918.0,141.3428,141.6815,141.3428,141.5653,9918.0
2017-10-12 09:55:00,146.31,146.46,146.25,146.46,3750.0,141.5847,141.7299,141.5266,141.7299,3750.0
2017-10-12 10:00:00,146.24,146.45,146.22,146.42,6334.0,141.517,141.7202,141.4976,141.6911,6334.0
2017-10-12 10:05:00,146.39,146.79,146.33,146.71,12967.0,141.6621,142.0492,141.604,141.9718,12967.0
2017-10-12 10:10:00,146.78,146.89,146.71,146.89,3090.0,142.0395,142.146,141.9718,142.146,3090.0
2017-10-12 10:15:00,146.85,147.28,146.75,147.18,9667.0,142.1073,142.5234,142.0105,142.4266,9667.0
2017-10-12 10:20:00,147.17,147.23,146.93,147.22,5032.0,142.4169,142.475,142.1847,142.4653,5032.0
2017-10-12 10:25:00,147.09,147.12,146.52,146.69,13577.0,142.3395,142.3685,141.7879,141.9524,13577.0
2017-10-12 10:30:00,146.65,147.01,146.65,147.0,6105.0,141.9137,142.2621,141.9137,142.2524,6105.0
2017-10-12 10:35:00,147.04,147.04,146.66,146.67,6719.0,142.2911,142.2911,141.9234,141.9331,6719.0
2017-10-12 10:40:00,146.66,146.85,146.63,146.7,8426.0,141.9234,142.1073,141.8944,141.9621,8426.0
2017-10-12 10:45:00,146.75,146.92,146.71,146.87,21574.0,142.0105,142.175,141.9718,142.1266,21574.0
2017-10-12 10:50:00,146.83,146.88,146.7,146.74,12822.0,142.0879,142.1363,141.9621,142.0008,12822.0
2017-10-12 10:55:00,146.74,146.84,146.66,146.69,6595.0,142.0008,142.0976,141.9234,141.9524,6595.0
2017-10-12 11:00:00,146.67,147.06,146.63,147.03,11660.0,141.9331,142.3105,141.8944,142.2814,11660.0
2017-10-12 11:05:00,146.97,147.22,146.93,147.06,10937.0,142.2234,142.4653,142.1847,142.3105,10937.0
2017-10-12 11:10:00,147.01,147.17,146.95,147.14,6445.0,142.2621,142.4169,142.204,142.3879,6445.0
2017-10-12 11:15:00,147.12,147.13,146.92,147.04,5200.0,142.3685,142.3782,142.175,142.2911,5200.0
2017-10-12 11:20:00,146.96,147.24,146.96,147.24,3700.0,142.2137,142.4847,142.2137,142.4847,3700.0
2017-10-12 11:25:00,147.18,147.3,147.14,147.17,5715.0,142.4266,142.5427,142.3879,142.4169,5715.0
2017-10-12 11:30:00,147.22,147.57,147.22,147.54,10993.0,142.4653,142.804,142.4653,142.775,10993.0
2017-10-12 11:35:00,147.54,147.7,147.52,147.7,6213.0,142.775,142.9298,142.7556,142.9298,6213.0
2017-10-12 11:40:00,147.64,147.67,147.19,147.26,12342.0,142.8717,142.9008,142.4363,142.504,12342.0
2017-10-12 11:45:00,147.26,147.32,147.2,147.26,8977.0,142.504,142.5621,142.446,142.504,8977.0
2017-10-12 11:50:00,147.25,147.5,147.21,147.35,25940.0,142.4943,142.7363,142.4556,142.5911,25940.0
2017-10-12 11:55:00,147.42,147.48,147.22,147.34,11506.0,142.6588,142.7169,142.4653,142.5814,11506.0
2017-10-12 12:00:00,147.37,147.39,147.25,147.38,10711.0,142.6105,142.6298,142.4943,142.6201,10711.0
2017-10-12 12:05:00,147.38,147.41,147.27,147.31,10883.0,142.6201,142.6492,142.5137,142.5524,10883.0
2017-10-12 12:10:00,147.35,147.35,147.0,147.04,36225.0,142.5911,142.5911,142.2524,142.2911,36225.0
2017-10-12 12:15:00,147.04,147.08,146.87,146.99,19129.0,142.2911,142.3298,142.1266,142.2427,19129.0
2017-10-12 12:20:00,146.94,146.96,146.88,146.93,1400.0,142.1943,142.2137,142.1363,142.1847,1400.0
2017-10-12 12:25:00,146.88,146.98,146.86,146.98,3100.0,142.1363,142.2331,142.1169,142.2331,3100.0
2017-10-12 12:30:00,147.02,147.03,146.95,147.0,15068.0,142.2718,142.2814,142.204,142.2524,15068.0
2017-10-12 12:35:00,147.0,147.0,146.88,146.9,3656.0,142.2524,142.2524,142.1363,142.1556,3656.0
2017-10-12 12:40:00,146.85,146.95,146.84,146.9,10150.0,142.1073,142.204,142.0976,142.1556,10150.0
2017-10-12 12:45:00,146.88,146.94,146.82,146.82,8940.0,142.1363,142.1943,142.0782,142.0782,8940.0
2017-10-12 12:50:00,146.83,146.89,146.82,146.82,3700.0,142.0879,142.146,142.0782,142.0782,3700.0
2017-10-12 12:55:00,146.85,146.99,146.85,146.98,3515.0,142.1073,142.2427,142.1073,142.2331,3515.0
2017-10-12 13:00:00,146.97,146.97,146.86,146.9,1500.0,142.2234,142.2234,142.1169,142.1556,1500.0
2017-10-12 13:05:00,146.87,147.12,146.87,147.12,3190.0,142.1266,142.3685,142.1266,142.3685,3190.0
2017-10-12 13:10:00,147.12,147.23,147.1,147.1,16209.0,142.3685,142.475,142.3492,142.3492,16209.0
2017-10-12 13:15:00,147.08,147.11,146.84,146.87,19371.0,142.3298,142.3589,142.0976,142.1266,19371.0
2017-10-12 13:20:00,146.84,146.94,146.84,146.85,4256.0,142.0976,142.1943,142.0976,142.1073,4256.0
2017-10-12 13:25:00,146.91,146.92,146.68,146.69,9014.0,142.1653,142.175,141.9427,141.9524,9014.0
2017-10-12 13:30:00,146.71,146.9,146.65,146.87,5617.0,141.9718,142.1556,141.9137,142.1266,5617.0
2017-10-12 13:35:00,146.86,146.98,146.85,146.98,3560.0,142.1169,142.2331,142.1073,142.2331,3560.0
2017-10-12 13:40:00,146.94,146.94,146.86,146.89,2788.0,142.1943,142.1943,142.1169,142.146,2788.0
2017-10-12 13:45:00,146.91,146.91,146.74,146.79,4000.0,142.1653,142.1653,142.0008,142.0492,4000.0
2017-10-12 13:50:00,146.78,146.88,146.75,146.88,4089.0,142.0395,142.1363,142.0105,142.1363,4089.0
2017-10-12 13:55:00,146.9,147.1,146.88,147.08,4785.0,142.1556,142.3492,142.1363,142.3298,4785.0
2017-10-12 14:00:00,147.04,147.1,147.02,147.08,6798.0,142.2911,142.3492,142.2718,142.3298,6798.0
2017-10-12 14:05:00,147.02,147.03,146.78,146.86,28407.0,142.2718,142.2814,142.0395,142.1169,28407.0
2017-10-12 14:10:00,146.85,147.04,146.83,146.99,12490.0,142.1073,142.2911,142.0879,142.2427,12490.0
2017-10-12 14:15:00,147.01,147.01,146.86,146.91,10044.0,142.2621,142.2621,142.1169,142.1653,10044.0
2017-10-12 14:20:00,146.9,147.0,146.89,146.93,40253.0,142.1556,142.2524,142.146,142.1847,40253.0
2017-10-12 14:25:00,146.94,147.12,146.94,147.12,7519.0,142.1943,142.3685,142.1943,142.3685,7519.0
2017-10-12 14:30:00,147.11,147.13,147.05,147.09,11319.0,142.3589,142.3782,142.3008,142.3395,11319.0
2017-10-12 14:35:00,147.08,147.15,147.01,147.14,14324.0,142.3298,142.3976,142.2621,142.3879,14324.0
2017-10-12 14:40:00,147.15,147.15,147.09,147.12,2000.0,142.3976,142.3976,142.3395,142.3685,2000.0
2017-10-12 14:45:00,147.12,147.19,147.12,147.14,5703.0,142.3685,142.4363,142.3685,142.3879,5703.0
2017-10-12 14:50:00,147.17,147.19,147.09,147.13,16932.0,142.4169,142.4363,142.3395,142.3782,16932.0
2017-10-12 14:55:00,147.12,147.39,147.11,147.39,6232.0,142.3685,142.6298,142.3589,142.6298,6232.0
2017-10-12 15:00:00,147.38,147.6,147.38,147.56,13260.0,142.6201,142.833,142.6201,142.7943,13260.0
2017-10-12 15:05:00,147.55,147.86,147.49,147.86,12206.0,142.7846,143.0846,142.7266,143.0846,12206.0
2017-10-12 15:10:00,147.86,147.92,147.8,147.89,14713.0,143.0846,143.1427,143.0266,143.1137,14713.0
2017-10-12 15:15:00,147.92,147.95,147.8,147.93,15052.0,143.1427,143.1717,143.0266,143.1524,15052.0
2017-10-12 15:20:00,147.95,148.05,147.89,148.03,16556.0,143.1717,143.2685,143.1137,143.2491,16556.0
2017-10-12 15:25:00,148.05,148.07,147.87,147.95,16197.0,143.2685,143.2879,143.0943,143.1717,16197.0
2017-10-12 15:30:00,147.96,148.05,147.86,148.0,23624.0,143.1814,143.2685,143.0846,143.2201,23624.0
2017-10-12 15:35:00,148.0,148.0,147.9,147.93,18074.0,143.2201,143.2201,143.1233,143.1524,18074.0
2017-10-12 15:40:00,147.91,148.02,147.72,147.98,17144.0,143.133,143.2395,142.9492,143.2008,17144.0
2017-10-12 15:45:00,148.0,148.02,147.89,147.94,37336.0,143.2201,143.2395,143.1137,143.1621,37336.0
2017-10-12 15:50:00,147.87,148.02,147.82,147.99,53878.0,143.0943,143.2395,143.0459,143.2104,53878.0
2017-10-12 15:55:00,147.99,148.04,147.83,147.98,66409.0,143.2104,143.2588,143.0556,143.2008,66409.0
2017-10-13 09:30:00,148.98,149.4,148.72,149.25,26908.0,144.1685,144.5749,143.9169,144.4297,26908.0
2017-10-13 09:35:00,149.25,149.74,149.18,149.56,18703.0,144.4297,144.9039,144.362,144.7297,18703.0
2017-10-13 09:40:00,149.58,149.96,149.58,149.77,22671.0,144.7491,145.1168,144.7491,144.9329,22671.0
2017-10-13 09:45:00,149.78,149.97,149.72,149.75,43322.0,144.9426,145.1265,144.8846,144.9136,43322.0
2017-10-13 09:50:00,149.77,149.94,149.63,149.85,31141.0,144.9329,145.0975,144.7975,145.0104,31141.0
2017-10-13 09:55:00,149.89,149.89,149.64,149.76,11128.0,145.0491,145.0491,144.8071,144.9233,11128.0
2017-10-13 10:00:00,149.87,149.9,149.7,149.86,24354.0,145.0297,145.0588,144.8652,145.02,24354.0
2017-10-13 10:05:00,149.91,150.12,149.87,150.07,34706.0,145.0684,145.2716,145.0297,145.2233,34706.0
2017-10-13 10:10:00,150.1,150.13,149.97,150.03,25389.0,145.2523,145.2813,145.1265,145.1846,25389.0
2017-10-13 10:15:00,150.02,150.3,150.01,150.15,16687.0,145.1749,145.4458,145.1652,145.3007,16687.0
2017-10-13 10:20:00,150.15,150.29,150.04,150.29,8590.0,145.3007,145.4362,145.1942,145.4362,8590.0
2017-10-13 10:25:00,150.29,150.48,150.13,150.46,9918.0,145.4362,145.62,145.2813,145.6007,9918.0
2017-10-13 10:30:00,150.47,150.72,150.44,150.72,11500.0,145.6103,145.8523,145.5813,145.8523,11500.0
2017-10-13 10:35:00,150.72,150.81,150.48,150.53,24548.0,145.8523,145.9394,145.62,145.6684,24548.0
2017-10-13 10:40:00,150.52,150.68,150.48,150.61,8831.0,145.6587,145.8136,145.62,145.7458,8831.0
2017-10-13 10:45:00,150.68,150.84,150.61,150.74,14357.0,145.8136,145.9684,145.7458,145.8716,14357.0
2017-10-13 10:50:00,150.7,150.71,150.51,150.54,12560.0,145.8329,145.8426,145.6491,145.6781,12560.0
2017-10-13 10:55:00,150.56,150.91,150.55,150.9,10510.0,145.6974,146.0361,145.6878,146.0265,10510.0
2017-10-13 11:00:00,150.92,151.0,150.83,150.91,20332.0,146.0458,146.1232,145.9587,146.0361,20332.0
2017-10-13 11:05:00,150.9,150.9,150.55,150.73,34782.0,146.0265,146.0265,145.6878,145.8619,34782.0
2017-10-13 11:10:00,150.72,151.0,150.63,150.94,14555.0,145.8523,146.1232,145.7652,146.0652,14555.0
2017-10-13 11:15:00,150.94,151.29,150.94,151.02,21025.0,146.0652,146.4039,146.0652,146.1426,21025.0
2017-10-13 11:20:00,151.05,151.33,150.56,150.63,17650.0,146.1716,146.4426,145.6974,145.7652,17650.0
2017-10-13 11:25:00,150.67,150.97,149.9,149.9,36232.0,145.8039,146.0942,145.0588,145.0588,36232.0
2017-10-13 11:30:00,149.98,150.69,149.98,150.65,19480.0,145.1362,145.8232,145.1362,145.7845,19480.0
2017-10-13 11:35:00,150.72,151.0,150.63,150.99,10898.0,145.8523,146.1232,145.7652,146.1135,10898.0
2017-10-13 11:40:00,150.99,151.05,150.71,150.81,42365.0,146.1135,146.1716,145.8426,145.9394,42365.0
2017-10-13 11:45:00,150.81,151.0,150.69,150.69,18221.0,145.9394,146.1232,145.8232,145.8232,18221.0
2017-10-13 11:50:00,150.68,150.68,150.24,150.32,7501.0,145.8136,145.8136,145.3878,145.4652,7501.0
2017-10-13 11:55:00,150.38,150.5,150.28,150.38,6944.0,145.5232,145.6394,145.4265,145.5232,6944.0
2017-10-13 12:00:00,150.41,150.41,150.16,150.24,6371.0,145.5523,145.5523,145.3104,145.3878,6371.0
2017-10-13 12:05:00,150.21,150.22,150.0,150.11,10970.0,145.3587,145.3684,145.1555,145.262,10970.0
2017-10-13 12:10:00,150.08,150.21,150.04,150.16,12751.0,145.2329,145.3587,145.1942,145.3104,12751.0
2017-10-13 12:15:00,150.14,150.31,150.12,150.21,13382.0,145.291,145.4555,145.2716,145.3587,13382.0
2017-10-13 12:20:00,150.26,150.32,150.17,150.27,5430.0,145.4071,145.4652,145.32,145.4168,5430.0
2017-10-13 12:25:00,150.22,150.44,150.2,150.44,11689.0,145.3684,145.5813,145.3491,145.5813,11689.0
2017-10-13 12:30:00,150.4,150.4,150.21,150.36,8999.0,145.5426,145.5426,145.3587,145.5039,8999.0
2017-10-13 12:35:00,150.32,150.45,150.25,150.4,5500.0,145.4652,145.591,145.3974,145.5426,5500.0
2017-10-13 12:40:00,150.45,150.5,150.36,150.5,7915.0,145.591,145.6394,145.5039,145.6394,7915.0
2017-10-13 12:45:00,150.45,150.7,150.45,150.68,4742.0,145.591,145.8329,145.591,145.8136,4742.0
2017-10-13 12:50:00,150.65,150.81,150.34,150.37,10680.0,145.7845,145.9394,145.4845,145.5136,10680.0
2017-10-13 12:55:00,150.44,150.6,150.4,150.6,4310.0,145.5813,145.7361,145.5426,145.7361,4310.0
2017-10-13 13:00:00,150.6,150.8,150.45,150.56,25480.0,145.7361,145.9297,145.591,145.6974,25480.0
2017-10-13 13:05:00,150.64,150.76,150.56,150.74,9900.0,145.7749,145.891,145.6974,145.8716,9900.0
2017-10-13 13:10:00,150.74,150.78,150.6,150.6,16183.0,145.8716,145.9103,145.7361,145.7361,16183.0
2017-10-13 13:15:00,150.55,150.58,150.34,150.4,13842.0,145.6878,145.7168,145.4845,145.5426,13842.0
2017-10-13 13:20:00,150.4,150.44,150.32,150.39,10777.0,145.5426,145.5813,145.4652,145.5329,10777.0
2017-10-13 13:25:00,150.39,150.46,150.35,150.39,12384.0,145.5329,145.6007,145.4942,145.5329,12384.0
2017-10-13 13:30:00,150.34,150.35,150.1,150.28,22246.0,145.4845,145.4942,145.2523,145.4265,22246.0
2017-10-13 13:35:00,150.3,150.31,150.09,150.1,7197.0,145.4458,145.4555,145.2426,145.2523,7197.0
2017-10-13 13:40:00,150.09,150.28,150.06,150.26,8701.0,145.2426,145.4265,145.2136,145.4071,8701.0
2017-10-13 13:45:00,150.26,150.49,150.26,150.49,10668.0,145.4071,145.6297,145.4071,145.6297,10668.0
2017-10-13 13:50:00,150.49,150.52,150.12,150.12,14581.0,145.6297,145.6587,145.2716,145.2716,14581.0
2017-10-13 13:55:00,150.11,150.15,150.0,150.08,12361.0,145.262,145.3007,145.1555,145.2329,12361.0
2017-10-13 14:00:00,150.04,150.11,150.0,150.07,20558.0,145.1942,145.262,145.1555,145.2233,20558.0
2017-10-13 14:05:00,150.07,150.09,150.01,150.02,11952.0,145.2233,145.2426,145.1652,145.1749,11952.0
2017-10-13 14:10:00,150.02,150.1,149.98,150.02,31696.0,145.1749,145.2523,145.1362,145.1749,31696.0
2017-10-13 14:15:00,150.03,150.04,149.97,149.97,7164.0,145.1846,145.1942,145.1265,145.1265,7164.0
2017-10-13 14:20:00,149.99,150.03,149.96,150.03,18276.0,145.1458,145.1846,145.1168,145.1846,18276.0
2017-10-13 14:25:00,150.03,150.06,149.98,150.03,30790.0,145.1846,145.2136,145.1362,145.1846,30790.0
2017-10-13 14:30:00,150.03,150.2,150.0,150.2,13378.0,145.1846,145.3491,145.1555,145.3491,13378.0
2017-10-13 14:35:00,150.21,150.22,150.04,150.21,11181.0,145.3587,145.3684,145.1942,145.3587,11181.0
2017-10-13 14:40:00,150.18,150.26,150.14,150.26,5920.0,145.3297,145.4071,145.291,145.4071,5920.0
2017-10-13 14:45:00,150.22,150.26,150.16,150.2,11432.0,145.3684,145.4071,145.3104,145.3491,11432.0
2017-10-13 14:50:00,150.18,150.23,150.16,150.18,7583.0,145.3297,145.3781,145.3104,145.3297,7583.0
2017-10-13 14:55:00,150.17,150.19,150.0,150.08,10074.0,145.32,145.3394,145.1555,145.2329,10074.0
2017-10-13 15:00:00,150.1,150.15,150.05,150.14,8549.0,145.2523,145.3007,145.2039,145.291,8549.0
2017-10-13 15:05:00,150.12,150.2,150.06,150.2,7995.0,145.2716,145.3491,145.2136,145.3491,7995.0
2017-10-13 15:10:00,150.19,150.21,150.13,150.19,9811.0,145.3394,145.3587,145.2813,145.3394,9811.0
2017-10-13 15:15:00,150.17,150.17,150.03,150.03,12821.0,145.32,145.32,145.1846,145.1846,12821.0
2017-10-13 15:20:00,150.03,150.07,150.03,150.05,5900.0,145.1846,145.2233,145.1846,145.2039,5900.0
2017-10-13 15:25:00,150.05,150.32,150.03,150.31,24667.0,145.2039,145.4652,145.1846,145.4555,24667.0
2017-10-13 15:30:00,150.31,150.5,150.22,150.32,24966.0,145.4555,145.6394,145.3684,145.4652,24966.0
2017-10-13 15:35:00,150.28,150.3,150.21,150.29,20600.0,145.4265,145.4458,145.3587,145.4362,20600.0
2017-10-13 15:40:00,150.3,150.31,150.04,150.09,31050.0,145.4458,145.4555,145.1942,145.2426,31050.0
2017-10-13 15:45:00,150.09,150.24,150.09,150.23,45730.0,145.2426,145.3878,145.2426,145.3781,45730.0
2017-10-13 15:50:00,150.23,150.24,150.1,150.16,42278.0,145.3781,145.3878,145.2523,145.3104,42278.0
2017-10-13 15:55:00,150.15,150.15,149.98,150.09,86272.0,145.3007,145.3007,145.1362,145.2426,86272.0
2017-10-16 09:30:00,150.34,150.4,149.91,150.23,21357.0,145.4845,145.5426,145.0684,145.3781,21357.0
2017-10-16 09:35:00,150.17,150.54,150.07,150.25,8394.0,145.32,145.6781,145.2233,145.3974,8394.0
2017-10-16 09:40:00,150.26,150.34,150.05,150.16,8651.0,145.4071,145.4845,145.2039,145.3104,8651.0
2017-10-16 09:45:00,150.23,150.23,149.88,149.9,20504.0,145.3781,145.3781,145.0394,145.0588,20504.0
2017-10-16 09:50:00,149.95,149.95,149.35,149.37,11516.0,145.1071,145.1071,144.5265,144.5459,11516.0
2017-10-16 09:55:00,149.43,149.88,149.43,149.81,38028.0,144.6039,145.0394,144.6039,144.9717,38028.0
2017-10-16 10:00:00,149.85,150.0,149.77,149.77,18676.0,145.0104,145.1555,144.9329,144.9329,18676.0
2017-10-16 10:05:00,149.7,149.79,149.59,149.66,12900.0,144.8652,144.9523,144.7588,144.8265,12900.0
2017-10-16 10:10:00,149.62,149.74,149.56,149.56,18908.0,144.7878,144.9039,144.7297,144.7297,18908.0
2017-10-16 10:15:00,149.56,149.58,148.93,148.93,12138.0,144.7297,144.7491,144.1201,144.1201,12138.0
2017-10-16 10:20:00,148.89,149.1,148.52,148.62,43668.0,144.0814,144.2846,143.7233,143.8201,43668.0
2017-10-16 10:25:00,148.61,148.63,148.16,148.32,51294.0,143.8104,143.8298,143.3749,143.5298,51294.0
2017-10-16 10:30:00,148.35,148.58,148.35,148.58,5602.0,143.5588,143.7814,143.5588,143.7814,5602.0
2017-10-16 10:35:00,148.56,148.56,148.35,148.49,6330.0,143.762,143.762,143.5588,143.6943,6330.0
2017-10-16 10:40:00,148.47,148.6,148.42,148.48,8339.0,143.6749,143.8007,143.6265,143.6846,8339.0
2017-10-16 10:45:00,148.46,148.56,148.42,148.48,3800.0,143.6653,143.762,143.6265,143.6846,3800.0
2017-10-16 10:50:00,148.45,148.46,148.2,148.37,6119.0,143.6556,143.6653,143.4137,143.5782,6119.0
2017-10-16 10:55:00,148.35,148.35,148.18,148.26,5339.0,143.5588,143.5588,143.3943,143.4717,5339.0
2017-10-16 11:00:00,148.28,148.28,148.0,148.04,10383.0,143.4911,143.4911,143.2201,143.2588,10383.0
2017-10-16 11:05:00,148.07,148.52,148.02,148.31,25301.0,143.2879,143.7233,143.2395,143.5201,25301.0
2017-10-16 11:10:00,148.31,148.53,148.3,148.52,4431.0,143.5201,143.733,143.5104,143.7233,4431.0
2017-10-16 11:15:00,148.57,148.86,148.45,148.75,6199.0,143.7717,144.0523,143.6556,143.9459,6199.0
2017-10-16 11:20:00,148.77,148.96,148.76,148.91,3254.0,143.9652,144.1491,143.9556,144.1007,3254.0
2017-10-16 11:25:00,148.88,148.94,148.85,148.85,8250.0,144.0717,144.1298,144.0427,144.0427,8250.0
2017-10-16 11:30:00,148.87,149.29,148.87,149.29,9718.0,144.062,144.4685,144.062,144.4685,9718.0
2017-10-16 11:35:00,149.32,149.34,149.23,149.23,5400.0,144.4975,144.5168,144.4104,144.4104,5400.0
2017-10-16 11:40:00,149.29,149.29,149.23,149.26,3178.0,144.4685,144.4685,144.4104,144.4394,3178.0
2017-10-16 11:45:00,149.24,149.24,149.09,149.14,6119.0,144.4201,144.4201,144.2749,144.3233,6119.0
2017-10-16 11:50:00,149.13,149.15,149.0,149.02,4512.0,144.3136,144.333,144.1878,144.2072,4512.0
2017-10-16 11:55:00,148.99,148.99,148.7,148.7,5923.0,144.1781,144.1781,143.8975,143.8975,5923.0
2017-10-16 12:00:00,148.67,148.88,148.64,148.88,3700.0,143.8685,144.0717,143.8394,144.0717,3700.0
2017-10-16 12:05:00,148.99,149.04,148.89,148.95,2500.0,144.1781,144.2265,144.0814,144.1394,2500.0
2017-10-16 12:10:00,149.01,149.01,148.95,148.95,2008.0,144.1975,144.1975,144.1394,144.1394,2008.0
2017-10-16 12:15:00,148.94,148.94,148.72,148.73,3796.0,144.1298,144.1298,143.9169,143.9265,3796.0
2017-10-16 12:20:00,148.73,148.88,148.66,148.88,2600.0,143.9265,144.0717,143.8588,144.0717,2600.0
2017-10-16 12:25:00,148.83,148.84,148.72,148.79,12003.0,144.0233,144.033,143.9169,143.9846,12003.0
2017-10-16 12:30:00,148.78,148.88,148.59,148.65,9480.0,143.9749,144.0717,143.7911,143.8491,9480.0
2017-10-16 12:35:00,148.68,148.73,148.59,148.65,5300.0,143.8782,143.9265,143.7911,143.8491,5300.0
2017-10-16 12:40:00,148.7,148.8,148.63,148.72,3001.0,143.8975,143.9943,143.8298,143.9169,3001.0
2017-10-16 12:45:00,148.75,148.76,148.63,148.65,1905.0,143.9459,143.9556,143.8298,143.8491,1905.0
2017-10-16 12:50:00,148.65,148.68,148.46,148.52,4400.0,143.8491,143.8782,143.6653,143.7233,4400.0
2017-10-16 12:55:00,148.52,148.54,148.32,148.44,4288.0,143.7233,143.7427,143.5298,143.6459,4288.0
2017-10-16 13:00:00,148.44,148.44,148.34,148.37,2100.0,143.6459,143.6459,143.5491,143.5782,2100.0
2017-10-16 13:05:00,148.39,148.4,148.2,148.31,7850.0,143.5975,143.6072,143.4137,143.5201,7850.0
2017-10-16 13:10:00,148.24,148.26,148.17,148.21,2276.0,143.4524,143.4717,143.3846,143.4233,2276.0
2017-10-16 13:15:00,148.24,148.3,148.23,148.3,2479.0,143.4524,143.5104,143.4427,143.5104,2479.0
2017-10-16 13:20:00,148.28,148.31,148.26,148.3,2600.0,143.4911,143.5201,143.4717,143.5104,2600.0
2017-10-16 13:25:00,148.28,148.29,148.19,148.23,3679.0,143.4911,143.5007,143.404,143.4427,3679.0
2017-10-16 13:30:00,148.25,148.29,148.19,148.23,3050.0,143.462,143.5007,143.404,143.4427,3050.0
2017-10-16 13:35:00,148.29,148.33,148.27,148.3,2100.0,143.5007,143.5395,143.4814,143.5104,2100.0
2017-10-16 13:40:00,148.3,148.38,148.3,148.3,6500.0,143.5104,143.5878,143.5104,143.5104,6500.0
2017-10-16 13:45:00,148.31,148.35,148.31,148.33,858.0,143.5201,143.5588,143.5201,143.5395,858.0
2017-10-16 13:50:00,148.32,148.37,148.29,148.33,2756.0,143.5298,143.5782,143.5007,143.5395,2756.0
2017-10-16 13:55:00,148.33,148.34,148.09,148.12,9632.0,143.5395,143.5491,143.3072,143.3362,9632.0
2017-10-16 14:00:00,148.1,148.17,148.09,148.11,4758.0,143.3169,143.3846,143.3072,143.3266,4758.0
2017-10-16 14:05:00,148.13,148.23,148.1,148.1,7205.0,143.3459,143.4427,143.3169,143.3169,7205.0
2017-10-16 14:10:00,148.1,148.14,148.05,148.05,6151.0,143.3169,143.3556,143.2685,143.2685,6151.0
2017-10-16 14:15:00,148.05,148.12,148.01,148.1,5240.0,143.2685,143.3362,143.2298,143.3169,5240.0
2017-10-16 14:20:00,148.08,148.31,148.08,148.31,4300.0,143.2975,143.5201,143.2975,143.5201,4300.0
2017-10-16 14:25:00,148.24,148.38,148.23,148.3,3934.0,143.4524,143.5878,143.4427,143.5104,3934.0
2017-10-16 14:30:00,148.3,148.34,148.26,148.26,5740.0,143.5104,143.5491,143.4717,143.4717,5740.0
2017-10-16 14:35:00,148.24,148.27,148.2,148.26,3200.0,143.4524,143.4814,143.4137,143.4717,3200.0
2017-10-16 14:40:00,148.27,148.41,148.27,148.39,1700.0,143.4814,143.6169,143.4814,143.5975,1700.0
2017-10-16 14:45:00,148.38,148.43,148.35,148.39,2800.0,143.5878,143.6362,143.5588,143.5975,2800.0
2017-10-16 14:50:00,148.38,148.43,148.37,148.37,2679.0,143.5878,143.6362,143.5782,143.5782,2679.0
2017-10-16 14:55:00,148.38,148.44,148.38,148.44,1930.0,143.5878,143.6459,143.5878,143.6459,1930.0
2017-10-16 15:00:00,148.42,148.42,148.27,148.36,8047.0,143.6265,143.6265,143.4814,143.5685,8047.0
2017-10-16 15:05:00,148.33,148.37,148.29,148.29,3000.0,143.5395,143.5782,143.5007,143.5007,3000.0
2017-10-16 15:10:00,148.31,148.35,148.21,148.21,13776.0,143.5201,143.5588,143.4233,143.4233,13776.0
2017-10-16 15:15:00,148.25,148.32,148.22,148.32,13504.0,143.462,143.5298,143.433,143.5298,13504.0
2017-10-16 15:20:00,148.32,148.32,148.21,148.24,8127.0,143.5298,143.5298,143.4233,143.4524,8127.0
2017-10-16 15:25:00,148.22,148.27,148.18,148.25,9932.0,143.433,143.4814,143.3943,143.462,9932.0
2017-10-16 15:30:00,148.25,148.26,148.19,148.23,11055.0,143.462,143.4717,143.404,143.4427,11055.0
2017-10-16 15:35:00,148.25,148.5,148.23,148.5,20786.0,143.462,143.704,143.4427,143.704,20786.0
2017-10-16 15:40:00,148.47,148.64,148.36,148.41,23065.0,143.6749,143.8394,143.5685,143.6169,23065.0
2017-10-16 15:45:00,148.43,148.43,148.12,148.23,26366.0,143.6362,143.6362,143.3362,143.4427,26366.0
2017-10-16 15:50:00,148.35,148.5,148.34,148.44,30355.0,143.5588,143.704,143.5491,143.6459,30355.0
2017-10-16 15:55:00,148.44,148.61,148.42,148.48,53345.0,143.6459,143.8104,143.6265,143.6846,53345.0
2017-10-17 09:30:00,148.95,149.01,148.23,148.68,21298.0,144.1394,144.1975,143.4427,143.8782,21298.0
2017-10-17 09:35:00,148.52,149.02,148.52,149.02,1900.0,143.7233,144.2072,143.7233,144.2072,1900.0
2017-10-17 09:40:00,149.17,149.41,149.0,149.03,6320.0,144.3523,144.5846,144.1878,144.2168,6320.0
2017-10-17 09:45:00,148.99,149.06,148.9,148.93,4438.0,144.1781,144.2459,144.091,144.1201,4438.0
2017-10-17 09:50:00,148.98,149.33,148.98,149.31,6316.0,144.1685,144.5072,144.1685,144.4878,6316.0
2017-10-17 09:55:00,149.42,149.44,149.25,149.43,8250.0,144.5943,144.6136,144.4297,144.6039,8250.0
2017-10-17 10:00:00,149.44,149.63,149.41,149.6,11535.0,144.6136,144.7975,144.5846,144.7684,11535.0
2017-10-17 10:05:00,149.57,149.82,149.56,149.67,3253.0,144.7394,144.9813,144.7297,144.8362,3253.0
2017-10-17 10:10:00,149.8,149.8,149.53,149.64,3553.0,144.962,144.962,144.7007,144.8071,3553.0
2017-10-17 10:15:00,149.6,149.6,149.41,149.5,4950.0,144.7684,144.7684,144.5846,144.6717,4950.0
2017-10-17 10:20:00,149.46,149.69,149.45,149.45,5600.0,144.633,144.8555,144.6233,144.6233,5600.0
2017-10-17 10:25:00,149.39,149.42,149.24,149.34,4615.0,144.5652,144.5943,144.4201,144.5168,4615.0
2017-10-17 10:30:00,149.4,149.52,149.34,149.42,3701.0,144.5749,144.691,144.5168,144.5943,3701.0
2017-10-17 10:35:00,149.49,149.66,149.45,149.58,6840.0,144.662,144.8265,144.6233,144.7491,6840.0
2017-10-17 10:40:00,149.61,149.61,149.04,149.05,6670.0,144.7781,144.7781,144.2265,144.2362,6670.0
2017-10-17 10:45:00,149.09,149.28,149.05,149.11,9624.0,144.2749,144.4588,144.2362,144.2943,9624.0
2017-10-17 10:50:00,149.15,149.15,148.83,148.86,9316.0,144.333,144.333,144.0233,144.0523,9316.0
2017-10-17 10:55:00,148.8,148.86,148.74,148.78,1576.0,143.9943,144.0523,143.9362,143.9749,1576.0
2017-10-17 11:00:00,148.86,149.09,148.85,149.03,5632.0,144.0523,144.2749,144.0427,144.2168,5632.0
2017-10-17 11:05:00,149.0,149.12,149.0,149.12,800.0,144.1878,144.3039,144.1878,144.3039,800.0
2017-10-17 11:10:00,149.15,149.15,148.97,149.01,2367.0,144.333,144.333,144.1588,144.1975,2367.0
2017-10-17 11:15:00,149.02,149.07,148.93,148.98,2400.0,144.2072,144.2556,144.1201,144.1685,2400.0
2017-10-17 11:20:00,149.06,149.13,148.96,148.97,2109.0,144.2459,144.3136,144.1491,144.1588,2109.0
2017-10-17 11:25:00,148.99,148.99,148.91,148.91,2700.0,144.1781,144.1781,144.1007,144.1007,2700.0
2017-10-17 11:30:00,148.95,148.97,148.89,148.89,1000.0,144.1394,144.1588,144.0814,144.0814,1000.0
2017-10-17 11:35:00,148.98,148.99,148.9,148.9,900.0,144.1685,144.1781,144.091,144.091,900.0
2017-10-17 11:40:00,148.99,149.03,148.88,148.89,2325.0,144.1781,144.2168,144.0717,144.0814,2325.0
2017-10-17 11:45:00,148.91,148.94,148.82,148.86,3396.0,144.1007,144.1298,144.0136,144.0523,3396.0
2017-10-17 11:50:00,148.82,148.95,148.82,148.95,1687.0,144.0136,144.1394,144.0136,144.1394,1687.0
2017-10-17 11:55:00,149.0,149.0,148.79,148.87,2712.0,144.1878,144.1878,143.9846,144.062,2712.0
2017-10-17 12:00:00,149.01,149.01,149.0,149.01,520.0,144.1975,144.1975,144.1878,144.1975,520.0
2017-10-17 12:05:00,148.99,149.05,148.92,148.94,2310.0,144.1781,144.2362,144.1104,144.1298,2310.0
2017-10-17 12:10:00,148.98,148.99,148.91,148.92,2500.0,144.1685,144.1781,144.1007,144.1104,2500.0
2017-10-17 12:15:00,148.94,149.06,148.88,149.0,2901.0,144.1298,144.2459,144.0717,144.1878,2901.0
2017-10-17 12:20:00,149.02,149.06,148.97,149.06,1200.0,144.2072,144.2459,144.1588,144.2459,1200.0
2017-10-17 12:25:00,149.07,149.09,149.04,149.09,553.0,144.2556,144.2749,144.2265,144.2749,553.0
2017-10-17 12:30:00,149.09,149.29,149.02,149.03,3700.0,144.2749,144.4685,144.2072,144.2168,3700.0
2017-10-17 12:35:00,149.03,149.06,148.81,148.85,10100.0,144.2168,144.2459,144.004,144.0427,10100.0
2017-10-17 12:40:00,148.85,148.89,148.61,148.65,16272.0,144.0427,144.0814,143.8104,143.8491,16272.0
2017-10-17 12:45:00,148.66,148.71,148.42,148.52,7825.0,143.8588,143.9072,143.6265,143.7233,7825.0
2017-10-17 12:50:00,148.56,148.59,148.41,148.43,5349.0,143.762,143.7911,143.6169,143.6362,5349.0
2017-10-17 12:55:00,148.51,148.52,148.51,148.52,700.0,143.7136,143.7233,143.7136,143.7233,700.0
2017-10-17 13:00:00,148.58,148.78,148.58,148.67,10152.0,143.7814,143.9749,143.7814,143.8685,10152.0
2017-10-17 13:05:00,148.71,148.86,148.71,148.79,4300.0,143.9072,144.0523,143.9072,143.9846,4300.0
2017-10-17 13:10:00,148.86,148.86,148.77,148.78,1300.0,144.0523,144.0523,143.9652,143.9749,1300.0
2017-10-17 13:15:00,148.76,148.93,148.72,148.93,1836.0,143.9556,144.1201,143.9169,144.1201,1836.0
2017-10-17 13:20:00,148.89,148.89,148.68,148.68,4657.0,144.0814,144.0814,143.8782,143.8782,4657.0
2017-10-17 13:25:00,148.59,148.59,148.56,148.56,300.0,143.7911,143.7911,143.762,143.762,300.0
2017-10-17 13:30:00,148.52,148.55,148.41,148.47,3826.0,143.7233,143.7524,143.6169,143.6749,3826.0
2017-10-17 13:35:00,148.48,148.59,148.45,148.57,7535.0,143.6846,143.7911,143.6556,143.7717,7535.0
2017-10-17 13:40:00,148.6,148.64,148.49,148.56,9753.0,143.8007,143.8394,143.6943,143.762,9753.0
2017-10-17 13:45:00,148.51,148.6,148.49,148.58,2100.0,143.7136,143.8007,143.6943,143.7814,2100.0
2017-10-17 13:50:00,148.62,148.63,148.58,148.61,1925.0,143.8201,143.8298,143.7814,143.8104,1925.0
2017-10-17 13:55:00,148.63,148.65,148.6,148.62,4800.0,143.8298,143.8491,143.8007,143.8201,4800.0
2017-10-17 14:00:00,148.66,148.78,148.63,148.64,7800.0,143.8588,143.9749,143.8298,143.8394,7800.0
2017-10-17 14:05:00,148.61,148.72,148.61,148.71,5663.0,143.8104,143.9169,143.8104,143.9072,5663.0
2017-10-17 14:10:00,148.72,148.75,148.63,148.68,4995.0,143.9169,143.9459,143.8298,143.8782,4995.0
2017-10-17 14:15:00,148.71,148.75,148.67,148.74,14143.0,143.9072,143.9459,143.8685,143.9362,14143.0
2017-10-17 14:20:00,148.74,148.74,148.71,148.73,1350.0,143.9362,143.9362,143.9072,143.9265,1350.0
2017-10-17 14:25:00,148.72,148.76,148.7,148.72,5311.0,143.9169,143.9556,143.8975,143.9169,5311.0
2017-10-17 14:30:00,148.72,148.74,148.68,148.69,4832.0,143.9169,143.9362,143.8782,143.8878,4832.0
2017-10-17 14:35:00,148.69,148.71,148.65,148.66,6838.0,143.8878,143.9072,143.8491,143.8588,6838.0
2017-10-17 14:40:00,148.69,148.8,148.69,148.79,3210.0,143.8878,143.9943,143.8878,143.9846,3210.0
2017-10-17 14:45:00,148.8,148.92,148.76,148.88,51744.0,143.9943,144.1104,143.9556,144.0717,51744.0
2017-10-17 14:50:00,148.9,149.0,148.84,148.86,9705.0,144.091,144.1878,144.033,144.0523,9705.0
2017-10-17 14:55:00,148.9,149.05,148.9,149.05,5081.0,144.091,144.2362,144.091,144.2362,5081.0
2017-10-17 15:00:00,149.08,149.12,149.05,149.12,12736.0,144.2652,144.3039,144.2362,144.3039,12736.0
2017-10-17 15:05:00,149.12,149.17,148.98,149.05,7326.0,144.3039,144.3523,144.1685,144.2362,7326.0
2017-10-17 15:10:00,149.14,149.14,149.07,149.1,2720.0,144.3233,144.3233,144.2556,144.2846,2720.0
2017-10-17 15:15:00,149.1,149.15,149.1,149.11,4645.0,144.2846,144.333,144.2846,144.2943,4645.0
2017-10-17 15:20:00,149.12,149.25,149.12,149.25,4815.0,144.3039,144.4297,144.3039,144.4297,4815.0
2017-10-17 15:25:00,149.25,149.32,149.14,149.19,8687.0,144.4297,144.4975,144.3233,144.3717,8687.0
2017-10-17 15:30:00,149.18,149.37,149.18,149.28,9770.0,144.362,144.5459,144.362,144.4588,9770.0
2017-10-17 15:35:00,149.24,149.36,149.24,149.36,8421.0,144.4201,144.5362,144.4201,144.5362,8421.0
2017-10-17 15:40:00,149.34,149.34,149.19,149.24,13961.0,144.5168,144.5168,144.3717,144.4201,13961.0
2017-10-17 15:45:00,149.2,149.27,149.2,149.23,12475.0,144.3814,144.4491,144.3814,144.4104,12475.0
2017-10-17 15:50:00,149.24,149.26,149.18,149.22,11600.0,144.4201,144.4394,144.362,144.4007,11600.0
2017-10-17 15:55:00,149.22,149.26,149.11,149.16,33536.0,144.4007,144.4394,144.2943,144.3427,33536.0
2017-10-18 09:30:00,149.89,152.0,149.75,151.73,77321.0,145.0491,147.0909,144.9136,146.8296,77321.0
2017-10-18 09:35:00,151.83,151.97,150.58,151.21,39311.0,146.9264,147.0619,145.7168,146.3264,39311.0
2017-10-18 09:40:00,151.19,151.6,151.0,151.35,23580.0,146.3071,146.7038,146.1232,146.4619,23580.0
2017-10-18 09:45:00,151.36,151.53,151.21,151.32,33392.0,146.4716,146.6361,146.3264,146.4329,33392.0
2017-10-18 09:50:00,151.31,151.52,151.04,151.19,32060.0,146.4232,146.6264,146.1619,146.3071,32060.0
2017-10-18 09:55:00,151.23,151.27,151.06,151.07,43006.0,146.3458,146.3845,146.1813,146.191,43006.0
2017-10-18 10:00:00,151.12,151.29,150.9,151.13,49953.0,146.2393,146.4039,146.0265,146.249,49953.0
2017-10-18 10:05:00,151.13,151.25,151.03,151.09,18360.0,146.249,146.3652,146.1523,146.2103,18360.0
2017-10-18 10:10:00,151.12,151.23,150.98,151.13,25996.0,146.2393,146.3458,146.1039,146.249,25996.0
2017-10-18 10:15:00,151.09,151.38,151.04,151.38,21900.0,146.2103,146.491,146.1619,146.491,21900.0
2017-10-18 10:20:00,151.33,151.66,151.22,151.59,9639.0,146.4426,146.7619,146.3361,146.6942,9639.0
2017-10-18 10:25:00,151.62,152.0,151.59,151.81,15551.0,146.7232,147.0909,146.6942,146.9071,15551.0
2017-10-18 10:30:00,151.88,152.2,151.75,151.75,29100.0,146.9748,147.2845,146.849,146.849,29100.0
2017-10-18 10:35:00,151.78,152.06,151.77,151.95,18314.0,146.878,147.149,146.8684,147.0425,18314.0
2017-10-18 10:40:00,151.95,152.43,151.95,152.39,57950.0,147.0425,147.507,147.0425,147.4683,57950.0
2017-10-18 10:45:00,152.35,152.45,152.32,152.34,27161.0,147.4296,147.5264,147.4006,147.4199,27161.0
2017-10-18 10:50:00,152.36,152.55,152.34,152.54,8263.0,147.4393,147.6232,147.4199,147.6135,8263.0
2017-10-18 10:55:00,152.6,152.6,152.29,152.37,11041.0,147.6716,147.6716,147.3716,147.449,11041.0
2017-10-18 11:00:00,152.38,152.4,151.98,152.01,9993.0,147.4587,147.478,147.0716,147.1006,9993.0
2017-10-18 11:05:00,151.94,152.24,151.91,152.14,11487.0,147.0329,147.3232,147.0038,147.2264,11487.0
2017-10-18 11:10:00,152.17,152.2,152.05,152.16,7741.0,147.2554,147.2845,147.1393,147.2458,7741.0
2017-10-18 11:15:00,152.2,152.29,151.54,151.67,23887.0,147.2845,147.3716,146.6458,146.7716,23887.0
2017-10-18 11:20:00,151.7,152.07,151.67,152.04,18778.0,146.8006,147.1587,146.7716,147.1296,18778.0
2017-10-18 11:25:00,151.9,152.2,151.9,152.16,9139.0,146.9942,147.2845,146.9942,147.2458,9139.0
2017-10-18 11:30:00,152.13,152.16,151.71,151.82,9967.0,147.2167,147.2458,146.8103,146.9167,9967.0
2017-10-18 11:35:00,151.86,151.96,151.8,151.87,8402.0,146.9554,147.0522,146.8974,146.9651,8402.0
2017-10-18 11:40:00,151.87,152.16,151.8,152.15,22108.0,146.9651,147.2458,146.8974,147.2361,22108.0
2017-10-18 11:45:00,152.1,152.26,152.04,152.22,7518.0,147.1877,147.3425,147.1296,147.3038,7518.0
2017-10-18 11:50:00,152.22,152.53,152.22,152.45,19151.0,147.3038,147.6038,147.3038,147.5264,19151.0
2017-10-18 11:55:00,152.45,152.59,152.45,152.53,8750.0,147.5264,147.6619,147.5264,147.6038,8750.0
2017-10-18 12:00:00,152.48,152.79,152.43,152.65,22229.0,147.5554,147.8554,147.507,147.7199,22229.0
2017-10-18 12:05:00,152.71,152.95,152.64,152.95,15140.0,147.778,148.0102,147.7103,148.0102,15140.0
2017-10-18 12:10:00,152.95,152.95,152.71,152.77,21511.0,148.0102,148.0102,147.778,147.8361,21511.0
2017-10-18 12:15:00,152.73,152.9,152.72,152.87,12009.0,147.7974,147.9619,147.7877,147.9328,12009.0
2017-10-18 12:20:00,152.83,152.89,152.64,152.67,3450.0,147.8941,147.9522,147.7103,147.7393,3450.0
2017-10-18 12:25:00,152.69,152.88,152.67,152.82,5589.0,147.7586,147.9425,147.7393,147.8844,5589.0
2017-10-18 12:30:00,152.84,152.93,152.83,152.88,10005.0,147.9038,147.9909,147.8941,147.9425,10005.0
2017-10-18 12:35:00,152.88,152.91,152.68,152.71,13624.0,147.9425,147.9715,147.749,147.778,13624.0
2017-10-18 12:40:00,152.72,152.87,152.72,152.85,8114.0,147.7877,147.9328,147.7877,147.9135,8114.0
2017-10-18 12:45:00,152.83,152.83,152.64,152.8,4800.0,147.8941,147.8941,147.7103,147.8651,4800.0
2017-10-18 12:50:00,152.85,152.92,152.67,152.69,11336.0,147.9135,147.9812,147.7393,147.7586,11336.0
2017-10-18 12:55:00,152.65,152.71,152.43,152.45,6669.0,147.7199,147.778,147.507,147.5264,6669.0
2017-10-18 13:00:00,152.4,152.44,152.26,152.31,8446.0,147.478,147.5167,147.3425,147.3909,8446.0
2017-10-18 13:05:00,152.34,152.36,152.14,152.21,6750.0,147.4199,147.4393,147.2264,147.2941,6750.0
2017-10-18 13:10:00,152.21,152.36,152.21,152.36,8430.0,147.2941,147.4393,147.2941,147.4393,8430.0
2017-10-18 13:15:00,152.41,152.5,152.25,152.36,12152.0,147.4877,147.5748,147.3329,147.4393,12152.0
2017-10-18 13:20:00,152.31,152.46,152.25,152.42,20392.0,147.3909,147.5361,147.3329,147.4974,20392.0
2017-10-18 13:25:00,152.4,152.54,152.4,152.54,14919.0,147.478,147.6135,147.478,147.6135,14919.0
2017-10-18 13:30:00,152.53,152.76,152.53,152.73,26013.0,147.6038,147.8264,147.6038,147.7974,26013.0
2017-10-18 13:35:00,152.72,152.74,152.59,152.71,34016.0,147.7877,147.807,147.6619,147.778,34016.0
2017-10-18 13:40:00,152.67,152.79,152.36,152.36,26311.0,147.7393,147.8554,147.4393,147.4393,26311.0
2017-10-18 13:45:00,152.31,152.6,152.31,152.6,10390.0,147.3909,147.6716,147.3909,147.6716,10390.0
2017-10-18 13:50:00,152.6,152.73,152.6,152.7,12686.0,147.6716,147.7974,147.6716,147.7683,12686.0
2017-10-18 13:55:00,152.7,152.72,152.6,152.71,10290.0,147.7683,147.7877,147.6716,147.778,10290.0
2017-10-18 14:00:00,152.69,152.71,152.49,152.53,13603.0,147.7586,147.778,147.5651,147.6038,13603.0
2017-10-18 14:05:00,152.52,152.54,152.33,152.43,8000.0,147.5941,147.6135,147.4103,147.507,8000.0
2017-10-18 14:10:00,152.44,152.45,152.25,152.39,23086.0,147.5167,147.5264,147.3329,147.4683,23086.0
2017-10-18 14:15:00,152.41,152.46,152.25,152.28,6835.0,147.4877,147.5361,147.3329,147.3619,6835.0
2017-10-18 14:20:00,152.26,152.33,152.19,152.19,12578.0,147.3425,147.4103,147.2748,147.2748,12578.0
2017-10-18 14:25:00,152.15,152.2,152.02,152.03,12072.0,147.2361,147.2845,147.1103,147.12,12072.0
2017-10-18 14:30:00,152.01,152.12,152.01,152.09,15206.0,147.1006,147.2071,147.1006,147.178,15206.0
2017-10-18 14:35:00,152.08,152.1,151.99,152.06,11850.0,147.1683,147.1877,147.0813,147.149,11850.0
2017-10-18 14:40:00,152.07,152.08,151.87,151.92,14321.0,147.1587,147.1683,146.9651,147.0135,14321.0
2017-10-18 14:45:00,151.9,151.98,151.83,151.97,16944.0,146.9942,147.0716,146.9264,147.0619,16944.0
2017-10-18 14:50:00,151.97,152.01,151.91,151.96,16421.0,147.0619,147.1006,147.0038,147.0522,16421.0
2017-10-18 14:55:00,151.96,152.06,151.93,152.03,10359.0,147.0522,147.149,147.0232,147.12,10359.0
2017-10-18 15:00:00,152.01,152.11,152.01,152.09,10277.0,147.1006,147.1974,147.1006,147.178,10277.0
2017-10-18 15:05:00,152.08,152.26,152.03,152.26,16358.0,147.1683,147.3425,147.12,147.3425,16358.0
2017-10-18 15:10:00,152.28,152.34,152.28,152.34,15551.0,147.3619,147.4199,147.3619,147.4199,15551.0
2017-10-18 15:15:00,152.32,152.34,152.29,152.32,14813.0,147.4006,147.4199,147.3716,147.4006,14813.0
2017-10-18 15:20:00,152.32,152.44,152.32,152.44,15322.0,147.4006,147.5167,147.4006,147.5167,15322.0
2017-10-18 15:25:00,152.44,152.49,152.4,152.44,19741.0,147.5167,147.5651,147.478,147.5167,19741.0
2017-10-18 15:30:00,152.42,152.48,152.32,152.47,25379.0,147.4974,147.5554,147.4006,147.5457,25379.0
2017-10-18 15:35:00,152.47,152.58,152.46,152.56,26027.0,147.5457,147.6522,147.5361,147.6328,26027.0
2017-10-18 15:40:00,152.56,152.59,152.41,152.41,31680.0,147.6328,147.6619,147.4877,147.4877,31680.0
2017-10-18 15:45:00,152.38,152.42,152.35,152.36,29501.0,147.4587,147.4974,147.4296,147.4393,29501.0
2017-10-18 15:50:00,152.35,152.42,152.28,152.28,56401.0,147.4296,147.4974,147.3619,147.3619,56401.0
2017-10-18 15:55:00,152.27,152.39,152.21,152.28,74021.0,147.3522,147.4683,147.2941,147.3619,74021.0
2017-10-19 09:30:00,151.47,151.66,150.77,150.83,21802.0,146.578,146.7619,145.9007,145.9587,21802.0
2017-10-19 09:35:00,150.86,150.92,150.1,150.1,18522.0,145.9877,146.0458,145.2523,145.2523,18522.0
2017-10-19 09:40:00,150.15,150.71,150.03,150.61,30710.0,145.3007,145.8426,145.1846,145.7458,30710.0
2017-10-19 09:45:00,150.63,150.63,150.4,150.56,6701.0,145.7652,145.7652,145.5426,145.6974,6701.0
2017-10-19 09:50:00,150.5,150.53,150.06,150.31,15155.0,145.6394,145.6684,145.2136,145.4555,15155.0
2017-10-19 09:55:00,150.35,150.5,149.9,150.1,36884.0,145.4942,145.6394,145.0588,145.2523,36884.0
2017-10-19 10:00:00,150.1,150.27,149.36,149.83,27884.0,145.2523,145.4168,144.5362,144.991,27884.0
2017-10-19 10:05:00,149.92,149.93,149.72,149.85,11135.0,145.0781,145.0878,144.8846,145.0104,11135.0
2017-10-19 10:10:00,149.93,150.4,149.88,150.4,6999.0,145.0878,145.5426,145.0394,145.5426,6999.0
2017-10-19 10:15:00,150.42,150.61,150.34,150.56,17417.0,145.562,145.7458,145.4845,145.6974,17417.0
2017-10-19 10:20:00,150.56,150.63,150.38,150.42,9155.0,145.6974,145.7652,145.5232,145.562,9155.0
2017-10-19 10:25:00,150.37,150.67,150.17,150.64,18194.0,145.5136,145.8039,145.32,145.7749,18194.0
2017-10-19 10:30:00,150.65,150.91,150.48,150.91,13872.0,145.7845,146.0361,145.62,146.0361,13872.0
2017-10-19 10:35:00,150.94,151.49,150.94,151.49,16420.0,146.0652,146.5974,146.0652,146.5974,16420.0
2017-10-19 10:40:00,151.44,151.44,151.01,151.28,12901.0,146.549,146.549,146.1329,146.3942,12901.0
2017-10-19 10:45:00,151.21,151.42,151.18,151.39,5580.0,146.3264,146.5297,146.2974,146.5006,5580.0
2017-10-19 10:50:00,151.38,151.52,151.3,151.32,8591.0,146.491,146.6264,146.4135,146.4329,8591.0
2017-10-19 10:55:00,151.43,151.5,151.34,151.44,5408.0,146.5393,146.6071,146.4522,146.549,5408.0
2017-10-19 11:00:00,151.44,151.44,151.25,151.33,6100.0,146.549,146.549,146.3652,146.4426,6100.0
2017-10-19 11:05:00,151.4,151.55,151.4,151.45,2653.0,146.5103,146.6555,146.5103,146.5587,2653.0
2017-10-19 11:10:00,151.45,151.66,151.43,151.66,2850.0,146.5587,146.7619,146.5393,146.7619,2850.0
2017-10-19 11:15:00,151.62,151.68,151.38,151.47,6219.0,146.7232,146.7813,146.491,146.578,6219.0
2017-10-19 11:20:00,151.42,151.55,151.35,151.35,7294.0,146.5297,146.6555,146.4619,146.4619,7294.0
2017-10-19 11:25:00,151.37,151.55,151.2,151.5,11292.0,146.4813,146.6555,146.3168,146.6071,11292.0
2017-10-19 11:30:00,151.45,151.73,151.36,151.66,13112.0,146.5587,146.8296,146.4716,146.7619,13112.0
2017-10-19 11:35:00,151.73,151.83,151.49,151.83,7780.0,146.8296,146.9264,146.5974,146.9264,7780.0
2017-10-19 11:40:00,151.79,151.95,151.67,151.72,20766.0,146.8877,147.0425,146.7716,146.82,20766.0
2017-10-19 11:45:00,151.69,151.88,151.69,151.83,13857.0,146.7909,146.9748,146.7909,146.9264,13857.0
2017-10-19 11:50:00,151.83,151.86,151.65,151.68,5764.0,146.9264,146.9554,146.7522,146.7813,5764.0
2017-10-19 11:55:00,151.68,151.77,151.55,151.64,12198.0,146.7813,146.8684,146.6555,146.7426,12198.0
2017-10-19 12:00:00,151.58,151.76,151.52,151.73,7900.0,146.6845,146.8587,146.6264,146.8296,7900.0
2017-10-19 12:05:00,151.79,152.0,151.77,152.0,11604.0,146.8877,147.0909,146.8684,147.0909,11604.0
2017-10-19 12:10:00,151.95,152.05,151.89,152.0,21859.0,147.0425,147.1393,146.9845,147.0909,21859.0
2017-10-19 12:15:00,152.02,152.16,152.02,152.09,11981.0,147.1103,147.2458,147.1103,147.178,11981.0
2017-10-19 12:20:00,152.08,152.16,151.94,151.94,11479.0,147.1683,147.2458,147.0329,147.0329,11479.0
2017-10-19 12:25:00,151.94,152.06,151.94,151.95,9102.0,147.0329,147.149,147.0329,147.0425,9102.0
2017-10-19 12:30:00,151.93,151.95,151.8,151.86,4157.0,147.0232,147.0425,146.8974,146.9554,4157.0
2017-10-19 12:35:00,151.93,152.08,151.87,152.03,6250.0,147.0232,147.1683,146.9651,147.12,6250.0
2017-10-19 12:40:00,152.07,152.19,152.01,152.11,6248.0,147.1587,147.2748,147.1006,147.1974,6248.0
2017-10-19 12:45:00,152.14,152.28,152.07,152.26,10484.0,147.2264,147.3619,147.1587,147.3425,10484.0
2017-10-19 12:50:00,152.28,152.43,152.24,152.43,11501.0,147.3619,147.507,147.3232,147.507,11501.0
2017-10-19 12:55:00,152.36,152.43,152.11,152.11,7398.0,147.4393,147.507,147.1974,147.1974,7398.0
2017-10-19 13:00:00,152.19,152.25,152.09,152.24,4820.0,147.2748,147.3329,147.178,147.3232,4820.0
2017-10-19 13:05:00,152.25,152.26,152.07,152.11,2500.0,147.3329,147.3425,147.1587,147.1974,2500.0
2017-10-19 13:10:00,152.07,152.16,152.05,152.05,5600.0,147.1587,147.2458,147.1393,147.1393,5600.0
2017-10-19 13:15:00,152.08,152.11,152.0,152.08,3025.0,147.1683,147.1974,147.0909,147.1683,3025.0
2017-10-19 13:20:00,152.08,152.1,152.07,152.07,2000.0,147.1683,147.1877,147.1587,147.1587,2000.0
2017-10-19 13:25:00,152.06,152.35,152.04,152.34,10563.0,147.149,147.4296,147.1296,147.4199,10563.0
2017-10-19 13:30:00,152.37,152.45,152.25,152.25,9257.0,147.449,147.5264,147.3329,147.3329,9257.0
2017-10-19 13:35:00,152.3,152.35,152.25,152.35,4300.0,147.3812,147.4296,147.3329,147.4296,4300.0
2017-10-19 13:40:00,152.3,152.43,152.27,152.32,5931.0,147.3812,147.507,147.3522,147.4006,5931.0
2017-10-19 13:45:00,152.4,152.4,152.19,152.21,8853.0,147.478,147.478,147.2748,147.2941,8853.0
2017-10-19 13:50:00,152.25,152.35,152.2,152.33,11555.0,147.3329,147.4296,147.2845,147.4103,11555.0
2017-10-19 13:55:00,152.37,152.42,152.33,152.37,8200.0,147.449,147.4974,147.4103,147.449,8200.0
2017-10-19 14:00:00,152.39,152.43,152.29,152.35,10110.0,147.4683,147.507,147.3716,147.4296,10110.0
2017-10-19 14:05:00,152.38,152.48,152.36,152.42,10973.0,147.4587,147.5554,147.4393,147.4974,10973.0
2017-10-19 14:10:00,152.41,152.6,152.41,152.6,9639.0,147.4877,147.6716,147.4877,147.6716,9639.0
2017-10-19 14:15:00,152.59,152.59,152.44,152.44,11908.0,147.6619,147.6619,147.5167,147.5167,11908.0
2017-10-19 14:20:00,152.44,152.46,152.35,152.45,12469.0,147.5167,147.5361,147.4296,147.5264,12469.0
2017-10-19 14:25:00,152.39,152.47,152.23,152.33,11557.0,147.4683,147.5457,147.3135,147.4103,11557.0
2017-10-19 14:30:00,152.36,152.49,152.36,152.37,10547.0,147.4393,147.5651,147.4393,147.449,10547.0
2017-10-19 14:35:00,152.39,152.49,152.39,152.44,5298.0,147.4683,147.5651,147.4683,147.5167,5298.0
2017-10-19 14:40:00,152.46,152.57,152.45,152.5,5748.0,147.5361,147.6425,147.5264,147.5748,5748.0
2017-10-19 14:45:00,152.55,152.63,152.54,152.57,5700.0,147.6232,147.7006,147.6135,147.6425,5700.0
2017-10-19 14:50:00,152.57,152.65,152.57,152.64,11329.0,147.6425,147.7199,147.6425,147.7103,11329.0
2017-10-19 14:55:00,152.64,152.69,152.61,152.63,9171.0,147.7103,147.7586,147.6812,147.7006,9171.0
2017-10-19 15:00:00,152.62,152.69,152.58,152.68,10940.0,147.6909,147.7586,147.6522,147.749,10940.0
2017-10-19 15:05:00,152.67,152.67,152.59,152.63,10759.0,147.7393,147.7393,147.6619,147.7006,10759.0
2017-10-19 15:10:00,152.63,152.7,152.58,152.69,12857.0,147.7006,147.7683,147.6522,147.7586,12857.0
2017-10-19 15:15:00,152.68,152.7,152.64,152.7,14057.0,147.749,147.7683,147.7103,147.7683,14057.0
2017-10-19 15:20:00,152.69,152.7,152.46,152.46,16124.0,147.7586,147.7683,147.5361,147.5361,16124.0
2017-10-19 15:25:00,152.46,152.79,152.46,152.79,17557.0,147.5361,147.8554,147.5361,147.8554,17557.0
2017-10-19 15:30:00,152.75,153.01,152.71,153.01,45182.0,147.8167,148.0683,147.778,148.0683,45182.0
2017-10-19 15:35:00,152.98,152.98,152.57,152.63,29586.0,148.0393,148.0393,147.6425,147.7006,29586.0
2017-10-19 15:40:00,152.59,152.95,152.58,152.83,34589.0,147.6619,148.0102,147.6522,147.8941,34589.0
2017-10-19 15:45:00,152.81,153.07,152.81,153.05,63651.0,147.8748,148.1264,147.8748,148.107,63651.0
2017-10-19 15:50:00,152.9,153.34,152.85,153.34,77828.0,147.9619,148.3877,147.9135,148.3877,77828.0
2017-10-19 15:55:00,153.29,153.46,153.27,153.41,127992.0,148.3393,148.5038,148.3199,148.4554,127992.0
2017-10-20 09:30:00,153.96,154.17,153.53,153.94,45980.0,148.9876,149.1908,148.5715,148.9683,45980.0
2017-10-20 09:35:00,153.92,154.24,153.9,154.06,13615.0,148.9489,149.2586,148.9296,149.0844,13615.0
2017-10-20 09:40:00,154.13,154.13,153.74,153.85,8075.0,149.1521,149.1521,148.7747,148.8812,8075.0
2017-10-20 09:45:00,153.92,153.92,153.68,153.71,10607.0,148.9489,148.9489,148.7167,148.7457,10607.0
2017-10-20 09:50:00,153.76,153.82,153.46,153.5,12018.0,148.7941,148.8521,148.5038,148.5425,12018.0
2017-10-20 09:55:00,153.52,153.56,153.38,153.5,10802.0,148.5618,148.6005,148.4264,148.5425,10802.0
2017-10-20 10:00:00,153.56,153.89,153.53,153.53,11590.0,148.6005,148.9199,148.5715,148.5715,11590.0
2017-10-20 10:05:00,153.53,153.67,153.49,153.61,7289.0,148.5715,148.707,148.5328,148.6489,7289.0
2017-10-20 10:10:00,153.6,153.87,153.45,153.77,8662.0,148.6393,148.9005,148.4941,148.8038,8662.0
2017-10-20 10:15:00,153.71,153.76,153.51,153.52,3800.0,148.7457,148.7941,148.5522,148.5618,3800.0
2017-10-20 10:20:00,153.52,153.79,153.52,153.66,11593.0,148.5618,148.8231,148.5618,148.6973,11593.0
2017-10-20 10:25:00,153.62,153.68,153.43,153.66,9043.0,148.6586,148.7167,148.4747,148.6973,9043.0
2017-10-20 10:30:00,153.64,153.79,153.53,153.56,16303.0,148.678,148.8231,148.5715,148.6005,16303.0
2017-10-20 10:35:00,153.44,153.45,153.05,153.1,13450.0,148.4844,148.4941,148.107,148.1554,13450.0
2017-10-20 10:40:00,153.03,153.19,152.95,152.95,6600.0,148.0877,148.2425,148.0102,148.0102,6600.0
2017-10-20 10:45:00,152.99,153.32,152.98,153.13,16440.0,148.049,148.3683,148.0393,148.1844,16440.0
2017-10-20 10:50:00,153.05,153.15,152.84,152.86,12150.0,148.107,148.2038,147.9038,147.9232,12150.0
2017-10-20 10:55:00,152.89,152.92,152.51,152.51,13164.0,147.9522,147.9812,147.5845,147.5845,13164.0
2017-10-20 11:00:00,152.67,152.81,152.62,152.66,8994.0,147.7393,147.8748,147.6909,147.7296,8994.0
2017-10-20 11:05:00,152.63,152.7,152.46,152.52,13206.0,147.7006,147.7683,147.5361,147.5941,13206.0
2017-10-20 11:10:00,152.48,152.68,152.48,152.68,12065.0,147.5554,147.749,147.5554,147.749,12065.0
2017-10-20 11:15:00,152.65,152.95,152.63,152.91,14275.0,147.7199,148.0102,147.7006,147.9715,14275.0
2017-10-20 11:20:00,152.86,152.95,152.76,152.8,11800.0,147.9232,148.0102,147.8264,147.8651,11800.0
2017-10-20 11:25:00,152.86,153.11,152.85,153.01,4498.0,147.9232,148.1651,147.9135,148.0683,4498.0
2017-10-20 11:30:00,153.07,153.22,153.02,153.06,11138.0,148.1264,148.2715,148.078,148.1167,11138.0
2017-10-20 11:35:00,153.07,153.21,152.94,152.94,18815.0,148.1264,148.2618,148.0006,148.0006,18815.0
2017-10-20 11:40:00,152.92,153.11,152.92,153.03,8913.0,147.9812,148.1651,147.9812,148.0877,8913.0
2017-10-20 11:45:00,153.01,153.22,153.01,153.22,7759.0,148.0683,148.2715,148.0683,148.2715,7759.0
2017-10-20 11:50:00,153.22,153.45,153.21,153.35,16901.0,148.2715,148.4941,148.2618,148.3973,16901.0
2017-10-20 11:55:00,153.36,153.36,153.04,153.07,13054.0,148.407,148.407,148.0973,148.1264,13054.0
2017-10-20 12:00:00,153.11,153.4,153.1,153.4,8335.0,148.1651,148.4457,148.1554,148.4457,8335.0
2017-10-20 12:05:00,153.37,153.44,153.3,153.36,18504.0,148.4167,148.4844,148.3489,148.407,18504.0
2017-10-20 12:10:00,153.38,153.45,153.37,153.39,1500.0,148.4264,148.4941,148.4167,148.436,1500.0
2017-10-20 12:15:00,153.44,153.45,153.25,153.29,8277.0,148.4844,148.4941,148.3006,148.3393,8277.0
2017-10-20 12:20:00,153.31,153.32,153.25,153.28,4900.0,148.3586,148.3683,148.3006,148.3296,4900.0
2017-10-20 12:25:00,153.29,153.37,153.26,153.26,7791.0,148.3393,148.4167,148.3102,148.3102,7791.0
2017-10-20 12:30:00,153.22,153.3,153.15,153.18,6691.0,148.2715,148.3489,148.2038,148.2328,6691.0
2017-10-20 12:35:00,153.21,153.3,153.12,153.22,8023.0,148.2618,148.3489,148.1748,148.2715,8023.0
2017-10-20 12:40:00,153.16,153.37,153.14,153.23,13804.0,148.2135,148.4167,148.1941,148.2812,13804.0
2017-10-20 12:45:00,153.24,153.43,153.21,153.32,14946.0,148.2909,148.4747,148.2618,148.3683,14946.0
2017-10-20 12:50:00,153.36,153.48,153.36,153.48,5716.0,148.407,148.5231,148.407,148.5231,5716.0
2017-10-20 12:55:00,153.44,153.48,153.43,153.47,10418.0,148.4844,148.5231,148.4747,148.5135,10418.0
2017-10-20 13:00:00,153.46,153.51,153.41,153.51,14253.0,148.5038,148.5522,148.4554,148.5522,14253.0
2017-10-20 13:05:00,153.49,153.61,153.49,153.6,7736.0,148.5328,148.6489,148.5328,148.6393,7736.0
2017-10-20 13:10:00,153.61,153.68,153.58,153.61,5352.0,148.6489,148.7167,148.6199,148.6489,5352.0
2017-10-20 13:15:00,153.61,153.66,153.57,153.58,4379.0,148.6489,148.6973,148.6102,148.6199,4379.0
2017-10-20 13:20:00,153.57,153.66,153.57,153.61,3839.0,148.6102,148.6973,148.6102,148.6489,3839.0
2017-10-20 13:25:00,153.58,153.61,153.45,153.61,8185.0,148.6199,148.6489,148.4941,148.6489,8185.0
2017-10-20 13:30:00,153.59,153.68,153.53,153.6,7630.0,148.6296,148.7167,148.5715,148.6393,7630.0
2017-10-20 13:35:00,153.6,153.6,153.46,153.48,8148.0,148.6393,148.6393,148.5038,148.5231,8148.0
2017-10-20 13:40:00,153.48,153.48,153.29,153.34,13135.0,148.5231,148.5231,148.3393,148.3877,13135.0
2017-10-20 13:45:00,153.36,153.36,153.22,153.25,9159.0,148.407,148.407,148.2715,148.3006,9159.0
2017-10-20 13:50:00,153.25,153.65,153.25,153.44,18237.0,148.3006,148.6876,148.3006,148.4844,18237.0
2017-10-20 13:55:00,153.45,153.68,153.4,153.65,11011.0,148.4941,148.7167,148.4457,148.6876,11011.0
2017-10-20 14:00:00,153.65,153.72,153.59,153.59,5788.0,148.6876,148.7554,148.6296,148.6296,5788.0
2017-10-20 14:05:00,153.52,153.59,153.47,153.49,12783.0,148.5618,148.6296,148.5135,148.5328,12783.0
2017-10-20 14:10:00,153.54,153.54,153.26,153.35,12050.0,148.5812,148.5812,148.3102,148.3973,12050.0
2017-10-20 14:15:00,153.33,153.53,153.33,153.47,19952.0,148.378,148.5715,148.378,148.5135,19952.0
2017-10-20 14:20:00,153.53,153.53,153.35,153.51,6473.0,148.5715,148.5715,148.3973,148.5522,6473.0
2017-10-20 14:25:00,153.46,153.56,153.45,153.47,13066.0,148.5038,148.6005,148.4941,148.5135,13066.0
2017-10-20 14:30:00,153.47,153.51,153.28,153.3,10218.0,148.5135,148.5522,148.3296,148.3489,10218.0
2017-10-20 14:35:00,153.31,153.39,153.24,153.39,17220.0,148.3586,148.436,148.2909,148.436,17220.0
2017-10-20 14:40:00,153.31,153.34,153.22,153.33,14652.0,148.3586,148.3877,148.2715,148.378,14652.0
2017-10-20 14:45:00,153.31,153.33,153.26,153.26,12512.0,148.3586,148.378,148.3102,148.3102,12512.0
2017-10-20 14:50:00,153.29,153.39,153.24,153.24,21698.0,148.3393,148.436,148.2909,148.2909,21698.0
2017-10-20 14:55:00,153.25,153.27,153.0,153.02,29286.0,148.3006,148.3199,148.0586,148.078,29286.0
2017-10-20 15:00:00,152.99,153.06,152.88,152.97,23122.0,148.049,148.1167,147.9425,148.0296,23122.0
2017-10-20 15:05:00,152.93,152.94,152.77,152.8,10519.0,147.9909,148.0006,147.8361,147.8651,10519.0
2017-10-20 15:10:00,152.81,152.86,152.72,152.77,12310.0,147.8748,147.9232,147.7877,147.8361,12310.0
2017-10-20 15:15:00,152.72,152.75,152.61,152.61,13410.0,147.7877,147.8167,147.6812,147.6812,13410.0
2017-10-20 15:20:00,152.6,152.74,152.55,152.55,19291.0,147.6716,147.807,147.6232,147.6232,19291.0
2017-10-20 15:25:00,152.54,152.61,152.43,152.44,21775.0,147.6135,147.6812,147.507,147.5167,21775.0
2017-10-20 15:30:00,152.44,152.52,152.36,152.43,41617.0,147.5167,147.5941,147.4393,147.507,41617.0
2017-10-20 15:35:00,152.43,152.51,152.35,152.35,17376.0,147.507,147.5845,147.4296,147.4296,17376.0
2017-10-20 15:40:00,152.37,152.44,152.28,152.38,43811.0,147.449,147.5167,147.3619,147.4587,43811.0
2017-10-20 15:45:00,152.39,152.55,152.37,152.42,39409.0,147.4683,147.6232,147.449,147.4974,39409.0
2017-10-20 15:50:00,152.43,152.78,152.43,152.74,52815.0,147.507,147.8457,147.507,147.807,52815.0
2017-10-20 15:55:00,152.73,152.92,152.61,152.81,103303.0,147.7974,147.9812,147.6812,147.8748,103303.0
2017-10-23 09:30:00,153.47,153.69,153.12,153.21,22370.0,148.5135,148.7263,148.1748,148.2618,22370.0
2017-10-23 09:35:00,153.22,153.4,153.04,153.05,10088.0,148.2715,148.4457,148.0973,148.107,10088.0
2017-10-23 09:40:00,153.08,153.39,152.74,152.86,43137.0,148.136,148.436,147.807,147.9232,43137.0
2017-10-23 09:45:00,152.9,153.21,152.15,152.18,13136.0,147.9619,148.2618,147.2361,147.2651,13136.0
2017-10-23 09:50:00,152.18,152.46,151.97,152.22,29072.0,147.2651,147.5361,147.0619,147.3038,29072.0
2017-10-23 09:55:00,152.24,152.54,152.13,152.51,6711.0,147.3232,147.6135,147.2167,147.5845,6711.0
2017-10-23 10:00:00,152.5,152.71,152.45,152.69,9702.0,147.5748,147.778,147.5264,147.7586,9702.0
2017-10-23 10:05:00,152.67,152.69,152.11,152.11,52056.0,147.7393,147.7586,147.1974,147.1974,52056.0
2017-10-23 10:10:00,152.09,152.23,151.97,152.1,13969.0,147.178,147.3135,147.0619,147.1877,13969.0
2017-10-23 10:15:00,152.1,152.31,151.93,152.22,20072.0,147.1877,147.3909,147.0232,147.3038,20072.0
2017-10-23 10:20:00,152.27,152.29,151.96,152.11,8463.0,147.3522,147.3716,147.0522,147.1974,8463.0
2017-10-23 10:25:00,152.05,152.09,151.89,151.93,8659.0,147.1393,147.178,146.9845,147.0232,8659.0
2017-10-23 10:30:00,151.92,152.01,151.79,151.97,8369.0,147.0135,147.1006,146.8877,147.0619,8369.0
2017-10-23 10:35:00,151.98,152.25,151.93,152.24,6678.0,147.0716,147.3329,147.0232,147.3232,6678.0
2017-10-23 10:40:00,152.19,152.25,151.95,152.09,11508.0,147.2748,147.3329,147.0425,147.178,11508.0
2017-10-23 10:45:00,152.06,152.19,151.92,152.06,6534.0,147.149,147.2748,147.0135,147.149,6534.0
2017-10-23 10:50:00,152.06,152.11,152.0,152.06,2700.0,147.149,147.1974,147.0909,147.149,2700.0
2017-10-23 10:55:00,152.02,152.12,152.01,152.1,3922.0,147.1103,147.2071,147.1006,147.1877,3922.0
2017-10-23 11:00:00,152.14,152.29,152.1,152.1,7755.0,147.2264,147.3716,147.1877,147.1877,7755.0
2017-10-23 11:05:00,152.06,152.13,152.02,152.02,6691.0,147.149,147.2167,147.1103,147.1103,6691.0
2017-10-23 11:10:00,152.07,152.07,151.89,151.89,5780.0,147.1587,147.1587,146.9845,146.9845,5780.0
2017-10-23 11:15:00,151.86,151.93,151.68,151.74,11237.0,146.9554,147.0232,146.7813,146.8393,11237.0
2017-10-23 11:20:00,151.69,151.74,151.64,151.64,3500.0,146.7909,146.8393,146.7426,146.7426,3500.0
2017-10-23 11:25:00,151.67,151.75,151.6,151.7,13773.0,146.7716,146.849,146.7038,146.8006,13773.0
2017-10-23 11:30:00,151.74,152.0,151.65,152.0,21459.0,146.8393,147.0909,146.7522,147.0909,21459.0
2017-10-23 11:35:00,152.08,152.08,151.72,151.72,17439.0,147.1683,147.1683,146.82,146.82,17439.0
2017-10-23 11:40:00,151.72,151.76,151.43,151.43,47745.0,146.82,146.8587,146.5393,146.5393,47745.0
2017-10-23 11:45:00,151.35,151.45,151.26,151.45,6210.0,146.4619,146.5587,146.3748,146.5587,6210.0
2017-10-23 11:50:00,151.45,151.64,151.4,151.59,18718.0,146.5587,146.7426,146.5103,146.6942,18718.0
2017-10-23 11:55:00,151.63,151.82,151.6,151.73,10700.0,146.7329,146.9167,146.7038,146.8296,10700.0
2017-10-23 12:00:00,151.8,151.8,151.68,151.8,6550.0,146.8974,146.8974,146.7813,146.8974,6550.0
2017-10-23 12:05:00,151.78,151.82,151.71,151.81,21526.0,146.878,146.9167,146.8103,146.9071,21526.0
2017-10-23 12:10:00,151.78,151.81,151.71,151.77,5200.0,146.878,146.9071,146.8103,146.8684,5200.0
2017-10-23 12:15:00,151.79,151.85,151.74,151.75,19413.0,146.8877,146.9458,146.8393,146.849,19413.0
2017-10-23 12:20:00,151.75,151.84,151.72,151.77,7000.0,146.849,146.9361,146.82,146.8684,7000.0
2017-10-23 12:25:00,151.78,151.86,151.75,151.79,9101.0,146.878,146.9554,146.849,146.8877,9101.0
2017-10-23 12:30:00,151.78,151.84,151.73,151.74,8400.0,146.878,146.9361,146.8296,146.8393,8400.0
2017-10-23 12:35:00,151.72,151.86,151.68,151.68,27485.0,146.82,146.9554,146.7813,146.7813,27485.0
2017-10-23 12:40:00,151.7,151.72,151.65,151.66,3935.0,146.8006,146.82,146.7522,146.7619,3935.0
2017-10-23 12:45:00,151.64,151.68,151.6,151.65,5350.0,146.7426,146.7813,146.7038,146.7522,5350.0
2017-10-23 12:50:00,151.65,151.65,151.53,151.56,6054.0,146.7522,146.7522,146.6361,146.6651,6054.0
2017-10-23 12:55:00,151.58,151.59,151.49,151.52,4899.0,146.6845,146.6942,146.5974,146.6264,4899.0
2017-10-23 13:00:00,151.56,151.66,151.55,151.65,3600.0,146.6651,146.7619,146.6555,146.7522,3600.0
2017-10-23 13:05:00,151.62,151.67,151.59,151.61,3765.0,146.7232,146.7716,146.6942,146.7135,3765.0
2017-10-23 13:10:00,151.65,151.67,151.55,151.55,3400.0,146.7522,146.7716,146.6555,146.6555,3400.0
2017-10-23 13:15:00,151.56,151.59,151.37,151.47,14822.0,146.6651,146.6942,146.4813,146.578,14822.0
2017-10-23 13:20:00,151.49,151.57,151.48,151.53,23200.0,146.5974,146.6748,146.5877,146.6361,23200.0
2017-10-23 13:25:00,151.57,151.57,151.45,151.45,2300.0,146.6748,146.6748,146.5587,146.5587,2300.0
2017-10-23 13:30:00,151.47,151.47,151.24,151.27,5123.0,146.578,146.578,146.3555,146.3845,5123.0
2017-10-23 13:35:00,151.21,151.29,151.12,151.27,5392.0,146.3264,146.4039,146.2393,146.3845,5392.0
2017-10-23 13:40:00,151.26,151.26,151.17,151.22,9786.0,146.3748,146.3748,146.2877,146.3361,9786.0
2017-10-23 13:45:00,151.21,151.36,151.19,151.36,15652.0,146.3264,146.4716,146.3071,146.4716,15652.0
2017-10-23 13:50:00,151.32,151.42,151.28,151.32,6300.0,146.4329,146.5297,146.3942,146.4329,6300.0
2017-10-23 13:55:00,151.32,151.4,151.24,151.26,18718.0,146.4329,146.5103,146.3555,146.3748,18718.0
2017-10-23 14:00:00,151.27,151.33,151.18,151.33,8699.0,146.3845,146.4426,146.2974,146.4426,8699.0
2017-10-23 14:05:00,151.29,151.31,151.15,151.15,6100.0,146.4039,146.4232,146.2684,146.2684,6100.0
2017-10-23 14:10:00,151.19,151.21,151.08,151.12,8417.0,146.3071,146.3264,146.2006,146.2393,8417.0
2017-10-23 14:15:00,151.07,151.15,150.89,150.9,5586.0,146.191,146.2684,146.0168,146.0265,5586.0
2017-10-23 14:20:00,150.88,150.96,150.73,150.73,13748.0,146.0071,146.0845,145.8619,145.8619,13748.0
2017-10-23 14:25:00,150.79,150.92,150.78,150.87,13420.0,145.92,146.0458,145.9103,145.9974,13420.0
2017-10-23 14:30:00,150.88,150.97,150.85,150.85,13506.0,146.0071,146.0942,145.9781,145.9781,13506.0
2017-10-23 14:35:00,150.88,151.09,150.85,150.98,7517.0,146.0071,146.2103,145.9781,146.1039,7517.0
2017-10-23 14:40:00,151.0,151.15,150.94,151.05,16602.0,146.1232,146.2684,146.0652,146.1716,16602.0
2017-10-23 14:45:00,151.02,151.03,150.68,150.71,21459.0,146.1426,146.1523,145.8136,145.8426,21459.0
2017-10-23 14:50:00,150.7,150.8,150.56,150.8,39599.0,145.8329,145.9297,145.6974,145.9297,39599.0
2017-10-23 14:55:00,150.83,150.83,150.65,150.81,10099.0,145.9587,145.9587,145.7845,145.9394,10099.0
2017-10-23 15:00:00,150.83,150.88,150.76,150.8,31503.0,145.9587,146.0071,145.891,145.9297,31503.0
2017-10-23 15:05:00,150.8,150.8,150.68,150.72,8814.0,145.9297,145.9297,145.8136,145.8523,8814.0
2017-10-23 15:10:00,150.7,150.8,150.68,150.76,9300.0,145.8329,145.9297,145.8136,145.891,9300.0
2017-10-23 15:15:00,150.78,150.84,150.71,150.71,11198.0,145.9103,145.9684,145.8426,145.8426,11198.0
2017-10-23 15:20:00,150.72,150.79,150.72,150.76,7300.0,145.8523,145.92,145.8523,145.891,7300.0
2017-10-23 15:25:00,150.75,151.01,150.75,150.84,33841.0,145.8813,146.1329,145.8813,145.9684,33841.0
2017-10-23 15:30:00,150.81,151.24,150.79,151.19,29621.0,145.9394,146.3555,145.92,146.3071,29621.0
2017-10-23 15:35:00,151.19,151.4,151.09,151.15,24935.0,146.3071,146.5103,146.2103,146.2684,24935.0
2017-10-23 15:40:00,151.13,151.13,150.89,151.04,40414.0,146.249,146.249,146.0168,146.1619,40414.0
2017-10-23 15:45:00,151.04,151.11,150.87,150.91,50744.0,146.1619,146.2297,145.9974,146.0361,50744.0
2017-10-23 15:50:00,150.9,150.94,150.59,150.63,72131.0,146.0265,146.0652,145.7265,145.7652,72131.0
2017-10-23 15:55:00,150.65,150.98,150.62,150.68,135613.0,145.7845,146.1039,145.7555,145.8136,135613.0
2017-10-24 09:30:00,150.8,151.47,150.72,151.11,32048.0,145.9297,146.578,145.8523,146.2297,32048.0
2017-10-24 09:35:00,151.19,151.29,150.76,151.29,67315.0,146.3071,146.4039,145.891,146.4039,67315.0
2017-10-24 09:40:00,151.28,151.43,150.92,150.92,18610.0,146.3942,146.5393,146.0458,146.0458,18610.0
2017-10-24 09:45:00,151.02,151.41,150.94,151.1,49031.0,146.1426,146.52,146.0652,146.22,49031.0
2017-10-24 09:50:00,151.08,151.16,150.9,151.08,57414.0,146.2006,146.2781,146.0265,146.2006,57414.0
2017-10-24 09:55:00,151.05,151.1,150.88,150.94,13779.0,146.1716,146.22,146.0071,146.0652,13779.0
2017-10-24 10:00:00,150.9,151.24,150.88,150.9,55705.0,146.0265,146.3555,146.0071,146.0265,55705.0
2017-10-24 10:05:00,150.93,150.99,150.75,150.75,15032.0,146.0555,146.1135,145.8813,145.8813,15032.0
2017-10-24 10:10:00,150.77,150.98,150.68,150.73,39406.0,145.9007,146.1039,145.8136,145.8619,39406.0
2017-10-24 10:15:00,150.74,150.74,150.21,150.32,15231.0,145.8716,145.8716,145.3587,145.4652,15231.0
2017-10-24 10:20:00,150.32,150.44,150.28,150.44,17112.0,145.4652,145.5813,145.4265,145.5813,17112.0
2017-10-24 10:25:00,150.48,150.86,150.48,150.53,32704.0,145.62,145.9877,145.62,145.6684,32704.0
2017-10-24 10:30:00,150.56,150.66,150.28,150.33,12356.0,145.6974,145.7942,145.4265,145.4749,12356.0
2017-10-24 10:35:00,150.35,150.42,150.28,150.28,11000.0,145.4942,145.562,145.4265,145.4265,11000.0
2017-10-24 10:40:00,150.35,150.55,150.08,150.21,27743.0,145.4942,145.6878,145.2329,145.3587,27743.0
2017-10-24 10:45:00,150.22,150.28,150.2,150.2,6848.0,145.3684,145.4265,145.3491,145.3491,6848.0
2017-10-24 10:50:00,150.21,150.3,150.15,150.16,24532.0,145.3587,145.4458,145.3007,145.3104,24532.0
2017-10-24 10:55:00,150.13,150.24,149.95,149.99,34485.0,145.2813,145.3878,145.1071,145.1458,34485.0
2017-10-24 11:00:00,149.96,150.32,149.96,150.31,10604.0,145.1168,145.4652,145.1168,145.4555,10604.0
2017-10-24 11:05:00,150.29,150.35,150.03,150.12,11724.0,145.4362,145.4942,145.1846,145.2716,11724.0
2017-10-24 11:10:00,150.13,150.26,150.1,150.26,17256.0,145.2813,145.4071,145.2523,145.4071,17256.0
2017-10-24 11:15:00,150.26,150.43,150.22,150.43,19868.0,145.4071,145.5716,145.3684,145.5716,19868.0
2017-10-24 11:20:00,150.46,150.8,150.45,150.53,18343.0,145.6007,145.9297,145.591,145.6684,18343.0
2017-10-24 11:25:00,150.51,150.56,150.36,150.41,45180.0,145.6491,145.6974,145.5039,145.5523,45180.0
2017-10-24 11:30:00,150.42,150.62,150.42,150.47,19064.0,145.562,145.7555,145.562,145.6103,19064.0
2017-10-24 11:35:00,150.52,150.61,150.44,150.58,6492.0,145.6587,145.7458,145.5813,145.7168,6492.0
2017-10-24 11:40:00,150.58,150.93,150.58,150.83,11314.0,145.7168,146.0555,145.7168,145.9587,11314.0
2017-10-24 11:45:00,150.74,150.8,150.59,150.59,7500.0,145.8716,145.9297,145.7265,145.7265,7500.0
2017-10-24 11:50:00,150.59,150.64,150.42,150.52,12193.0,145.7265,145.7749,145.562,145.6587,12193.0
2017-10-24 11:55:00,150.5,150.58,150.49,150.5,25532.0,145.6394,145.7168,145.6297,145.6394,25532.0
2017-10-24 12:00:00,150.51,150.51,150.28,150.36,34115.0,145.6491,145.6491,145.4265,145.5039,34115.0
2017-10-24 12:05:00,150.34,150.6,150.2,150.53,55117.0,145.4845,145.7361,145.3491,145.6684,55117.0
2017-10-24 12:10:00,150.5,150.61,150.5,150.59,9705.0,145.6394,145.7458,145.6394,145.7265,9705.0
2017-10-24 12:15:00,150.56,150.72,150.56,150.58,10017.0,145.6974,145.8523,145.6974,145.7168,10017.0
2017-10-24 12:20:00,150.58,150.72,150.58,150.67,5768.0,145.7168,145.8523,145.7168,145.8039,5768.0
2017-10-24 12:25:00,150.73,150.74,150.53,150.53,7950.0,145.8619,145.8716,145.6684,145.6684,7950.0
2017-10-24 12:30:00,150.59,150.6,150.54,150.58,4108.0,145.7265,145.7361,145.6781,145.7168,4108.0
2017-10-24 12:35:00,150.59,150.6,150.47,150.47,2600.0,145.7265,145.7361,145.6103,145.6103,2600.0
2017-10-24 12:40:00,150.45,150.47,150.37,150.4,3600.0,145.591,145.6103,145.5136,145.5426,3600.0
2017-10-24 12:45:00,150.41,150.43,150.28,150.32,6171.0,145.5523,145.5716,145.4265,145.4652,6171.0
2017-10-24 12:50:00,150.35,150.39,150.31,150.35,3241.0,145.4942,145.5329,145.4555,145.4942,3241.0
2017-10-24 12:55:00,150.32,150.35,150.25,150.25,30100.0,145.4652,145.4942,145.3974,145.3974,30100.0
2017-10-24 13:00:00,150.25,150.3,150.21,150.24,3650.0,145.3974,145.4458,145.3587,145.3878,3650.0
2017-10-24 13:05:00,150.24,150.28,150.2,150.23,4100.0,145.3878,145.4265,145.3491,145.3781,4100.0
2017-10-24 13:10:00,150.26,150.4,150.25,150.37,6701.0,145.4071,145.5426,145.3974,145.5136,6701.0
2017-10-24 13:15:00,150.39,150.41,150.31,150.38,10391.0,145.5329,145.5523,145.4555,145.5232,10391.0
2017-10-24 13:20:00,150.42,150.56,150.42,150.51,3700.0,145.562,145.6974,145.562,145.6491,3700.0
2017-10-24 13:25:00,150.52,150.57,150.51,150.55,3290.0,145.6587,145.7071,145.6491,145.6878,3290.0
2017-10-24 13:30:00,150.56,150.57,150.49,150.49,13950.0,145.6974,145.7071,145.6297,145.6297,13950.0
2017-10-24 13:35:00,150.49,150.56,150.39,150.56,6806.0,145.6297,145.6974,145.5329,145.6974,6806.0
2017-10-24 13:40:00,150.51,150.59,150.47,150.5,5274.0,145.6491,145.7265,145.6103,145.6394,5274.0
2017-10-24 13:45:00,150.53,150.66,150.52,150.52,12850.0,145.6684,145.7942,145.6587,145.6587,12850.0
2017-10-24 13:50:00,150.51,150.62,150.49,150.54,18262.0,145.6491,145.7555,145.6297,145.6781,18262.0
2017-10-24 13:55:00,150.55,150.66,150.54,150.66,11442.0,145.6878,145.7942,145.6781,145.7942,11442.0
2017-10-24 14:00:00,150.65,150.68,150.56,150.64,6719.0,145.7845,145.8136,145.6974,145.7749,6719.0
2017-10-24 14:05:00,150.68,150.71,150.57,150.58,13206.0,145.8136,145.8426,145.7071,145.7168,13206.0
2017-10-24 14:10:00,150.58,150.68,150.58,150.66,8311.0,145.7168,145.8136,145.7168,145.7942,8311.0
2017-10-24 14:15:00,150.67,150.92,150.66,150.91,15216.0,145.8039,146.0458,145.7942,146.0361,15216.0
2017-10-24 14:20:00,150.91,151.0,150.89,150.98,14660.0,146.0361,146.1232,146.0168,146.1039,14660.0
2017-10-24 14:25:00,151.0,151.07,150.78,150.84,35451.0,146.1232,146.191,145.9103,145.9684,35451.0
2017-10-24 14:30:00,150.79,150.93,150.78,150.92,7041.0,145.92,146.0555,145.9103,146.0458,7041.0
2017-10-24 14:35:00,150.92,151.07,150.89,151.03,37472.0,146.0458,146.191,146.0168,146.1523,37472.0
2017-10-24 14:40:00,151.0,151.0,150.93,150.96,8949.0,146.1232,146.1232,146.0555,146.0845,8949.0
2017-10-24 14:45:00,150.95,150.96,150.56,150.56,29721.0,146.0748,146.0845,145.6974,145.6974,29721.0
2017-10-24 14:50:00,150.56,150.62,150.46,150.46,15316.0,145.6974,145.7555,145.6007,145.6007,15316.0
2017-10-24 14:55:00,150.46,150.55,150.43,150.46,21591.0,145.6007,145.6878,145.5716,145.6007,21591.0
2017-10-24 15:00:00,150.46,150.5,150.36,150.4,28083.0,145.6007,145.6394,145.5039,145.5426,28083.0
2017-10-24 15:05:00,150.41,150.42,150.13,150.2,30143.0,145.5523,145.562,145.2813,145.3491,30143.0
2017-10-24 15:10:00,150.22,150.41,150.21,150.39,8700.0,145.3684,145.5523,145.3587,145.5329,8700.0
2017-10-24 15:15:00,150.4,150.55,150.4,150.49,20452.0,145.5426,145.6878,145.5426,145.6297,20452.0
2017-10-24 15:20:00,150.52,150.85,150.52,150.83,14620.0,145.6587,145.9781,145.6587,145.9587,14620.0
2017-10-24 15:25:00,150.84,150.84,150.63,150.66,10052.0,145.9684,145.9684,145.7652,145.7942,10052.0
2017-10-24 15:30:00,150.62,150.7,150.6,150.66,35360.0,145.7555,145.8329,145.7361,145.7942,35360.0
2017-10-24 15:35:00,150.66,150.81,150.65,150.78,22113.0,145.7942,145.9394,145.7845,145.9103,22113.0
2017-10-24 15:40:00,150.77,150.84,150.74,150.74,49919.0,145.9007,145.9684,145.8716,145.8716,49919.0
2017-10-24 15:45:00,150.73,150.73,150.5,150.6,26327.0,145.8619,145.8619,145.6394,145.7361,26327.0
2017-10-24 15:50:00,150.6,150.63,150.57,150.62,47695.0,145.7361,145.7652,145.7071,145.7555,47695.0
2017-10-24 15:55:00,150.62,150.76,150.55,150.72,71502.0,145.7555,145.891,145.6878,145.8523,71502.0
2017-10-25 09:30:00,148.38,149.5,148.25,149.5,120223.0,143.5878,144.6717,143.462,144.6717,120223.0
2017-10-25 09:35:00,149.5,149.92,149.33,149.51,60983.0,144.6717,145.0781,144.5072,144.6813,60983.0
2017-10-25 09:40:00,149.6,150.13,149.35,149.96,73054.0,144.7684,145.2813,144.5265,145.1168,73054.0
2017-10-25 09:45:00,150.02,150.08,149.53,149.53,43586.0,145.1749,145.2329,144.7007,144.7007,43586.0
2017-10-25 09:50:00,149.52,149.67,148.7,148.92,82981.0,144.691,144.8362,143.8975,144.1104,82981.0
2017-10-25 09:55:00,148.88,149.4,148.86,149.27,30730.0,144.0717,144.5749,144.0523,144.4491,30730.0
2017-10-25 10:00:00,149.36,149.52,149.15,149.44,37108.0,144.5362,144.691,144.333,144.6136,37108.0
2017-10-25 10:05:00,149.49,149.54,149.17,149.28,29903.0,144.662,144.7104,144.3523,144.4588,29903.0
2017-10-25 10:10:00,149.21,149.25,148.8,149.0,37471.0,144.391,144.4297,143.9943,144.1878,37471.0
2017-10-25 10:15:00,148.95,149.09,148.82,149.02,15894.0,144.1394,144.2749,144.0136,144.2072,15894.0
2017-10-25 10:20:00,148.97,149.14,148.96,149.01,12341.0,144.1588,144.3233,144.1491,144.1975,12341.0
2017-10-25 10:25:00,148.96,149.12,148.96,149.12,7800.0,144.1491,144.3039,144.1491,144.3039,7800.0
2017-10-25 10:30:00,149.14,149.28,149.06,149.28,10554.0,144.3233,144.4588,144.2459,144.4588,10554.0
2017-10-25 10:35:00,149.26,149.45,149.11,149.41,23805.0,144.4394,144.6233,144.2943,144.5846,23805.0
2017-10-25 10:40:00,149.36,149.55,149.13,149.13,7617.0,144.5362,144.7201,144.3136,144.3136,7617.0
2017-10-25 10:45:00,149.12,149.24,149.1,149.19,11511.0,144.3039,144.4201,144.2846,144.3717,11511.0
2017-10-25 10:50:00,149.22,149.5,149.17,149.5,8694.0,144.4007,144.6717,144.3523,144.6717,8694.0
2017-10-25 10:55:00,149.46,149.5,149.05,149.33,84202.0,144.633,144.6717,144.2362,144.5072,84202.0
2017-10-25 11:00:00,149.34,149.37,148.49,148.49,19602.0,144.5168,144.5459,143.6943,143.6943,19602.0
2017-10-25 11:05:00,148.46,148.61,148.06,148.37,28678.0,143.6653,143.8104,143.2782,143.5782,28678.0
2017-10-25 11:10:00,148.41,148.75,148.41,148.65,68472.0,143.6169,143.9459,143.6169,143.8491,68472.0
2017-10-25 11:15:00,148.73,148.73,147.79,147.93,37094.0,143.9265,143.9265,143.0169,143.1524,37094.0
2017-10-25 11:20:00,147.93,148.54,147.88,148.47,24418.0,143.1524,143.7427,143.104,143.6749,24418.0
2017-10-25 11:25:00,148.45,148.67,148.42,148.57,43217.0,143.6556,143.8685,143.6265,143.7717,43217.0
2017-10-25 11:30:00,148.51,148.94,148.47,148.94,28861.0,143.7136,144.1298,143.6749,144.1298,28861.0
2017-10-25 11:35:00,148.95,149.01,148.84,149.01,11004.0,144.1394,144.1975,144.033,144.1975,11004.0
2017-10-25 11:40:00,148.98,148.98,148.8,148.84,20144.0,144.1685,144.1685,143.9943,144.033,20144.0
2017-10-25 11:45:00,148.84,148.84,148.6,148.6,7013.0,144.033,144.033,143.8007,143.8007,7013.0
2017-10-25 11:50:00,148.64,148.65,148.34,148.65,17131.0,143.8394,143.8491,143.5491,143.8491,17131.0
2017-10-25 11:55:00,148.66,148.72,148.46,148.67,10380.0,143.8588,143.9169,143.6653,143.8685,10380.0
2017-10-25 12:00:00,148.67,148.7,148.33,148.33,36830.0,143.8685,143.8975,143.5395,143.5395,36830.0
2017-10-25 12:05:00,148.29,148.64,148.25,148.49,17171.0,143.5007,143.8394,143.462,143.6943,17171.0
2017-10-25 12:10:00,148.47,148.48,148.3,148.47,5863.0,143.6749,143.6846,143.5104,143.6749,5863.0
2017-10-25 12:15:00,148.38,148.38,148.18,148.2,11262.0,143.5878,143.5878,143.3943,143.4137,11262.0
2017-10-25 12:20:00,148.17,148.21,147.65,147.89,10672.0,143.3846,143.4233,142.8814,143.1137,10672.0
2017-10-25 12:25:00,147.92,148.07,147.9,147.9,8241.0,143.1427,143.2879,143.1233,143.1233,8241.0
2017-10-25 12:30:00,147.96,148.16,147.85,148.08,11285.0,143.1814,143.3749,143.075,143.2975,11285.0
2017-10-25 12:35:00,148.09,148.28,148.03,148.21,12183.0,143.3072,143.4911,143.2491,143.4233,12183.0
2017-10-25 12:40:00,148.23,148.23,148.11,148.2,8684.0,143.4427,143.4427,143.3266,143.4137,8684.0
2017-10-25 12:45:00,148.2,148.67,148.18,148.56,26414.0,143.4137,143.8685,143.3943,143.762,26414.0
2017-10-25 12:50:00,148.56,148.74,148.56,148.74,11824.0,143.762,143.9362,143.762,143.9362,11824.0
2017-10-25 12:55:00,148.73,148.79,148.65,148.65,20863.0,143.9265,143.9846,143.8491,143.8491,20863.0
2017-10-25 13:00:00,148.68,148.68,148.5,148.5,25035.0,143.8782,143.8782,143.704,143.704,25035.0
2017-10-25 13:05:00,148.51,148.59,148.44,148.47,19739.0,143.7136,143.7911,143.6459,143.6749,19739.0
2017-10-25 13:10:00,148.39,148.69,148.35,148.69,9480.0,143.5975,143.8878,143.5588,143.8878,9480.0
2017-10-25 13:15:00,148.65,148.67,148.47,148.59,20003.0,143.8491,143.8685,143.6749,143.7911,20003.0
2017-10-25 13:20:00,148.6,148.65,148.33,148.33,7443.0,143.8007,143.8491,143.5395,143.5395,7443.0
2017-10-25 13:25:00,148.35,148.41,148.17,148.17,11406.0,143.5588,143.6169,143.3846,143.3846,11406.0
2017-10-25 13:30:00,148.17,148.44,148.17,148.23,10750.0,143.3846,143.6459,143.3846,143.4427,10750.0
2017-10-25 13:35:00,148.28,148.28,148.04,148.04,6500.0,143.4911,143.4911,143.2588,143.2588,6500.0
2017-10-25 13:40:00,148.04,148.18,147.95,148.17,12114.0,143.2588,143.3943,143.1717,143.3846,12114.0
2017-10-25 13:45:00,148.16,148.18,147.94,147.95,3020.0,143.3749,143.3943,143.1621,143.1717,3020.0
2017-10-25 13:50:00,147.99,148.06,147.9,147.94,13679.0,143.2104,143.2782,143.1233,143.1621,13679.0
2017-10-25 13:55:00,148.01,148.14,147.99,148.0,6472.0,143.2298,143.3556,143.2104,143.2201,6472.0
2017-10-25 14:00:00,148.04,148.09,147.95,148.09,18821.0,143.2588,143.3072,143.1717,143.3072,18821.0
2017-10-25 14:05:00,148.06,148.06,147.8,147.87,18155.0,143.2782,143.2782,143.0266,143.0943,18155.0
2017-10-25 14:10:00,147.83,147.92,147.46,147.49,67773.0,143.0556,143.1427,142.6976,142.7266,67773.0
2017-10-25 14:15:00,147.53,147.9,147.49,147.9,18436.0,142.7653,143.1233,142.7266,143.1233,18436.0
2017-10-25 14:20:00,147.85,147.91,147.68,147.68,17479.0,143.075,143.133,142.9104,142.9104,17479.0
2017-10-25 14:25:00,147.72,148.07,147.69,147.91,35294.0,142.9492,143.2879,142.9201,143.133,35294.0
2017-10-25 14:30:00,147.91,148.35,147.9,148.35,49822.0,143.133,143.5588,143.1233,143.5588,49822.0
2017-10-25 14:35:00,148.31,148.45,148.08,148.08,83444.0,143.5201,143.6556,143.2975,143.2975,83444.0
2017-10-25 14:40:00,148.15,148.21,147.86,148.14,10034.0,143.3653,143.4233,143.0846,143.3556,10034.0
2017-10-25 14:45:00,148.13,148.13,147.77,148.0,40880.0,143.3459,143.3459,142.9975,143.2201,40880.0
2017-10-25 14:50:00,148.0,148.05,147.92,147.94,10412.0,143.2201,143.2685,143.1427,143.1621,10412.0
2017-10-25 14:55:00,147.94,148.03,147.85,147.94,23774.0,143.1621,143.2491,143.075,143.1621,23774.0
2017-10-25 15:00:00,147.93,148.03,147.91,148.0,22225.0,143.1524,143.2491,143.133,143.2201,22225.0
2017-10-25 15:05:00,148.0,148.08,147.94,148.01,26766.0,143.2201,143.2975,143.1621,143.2298,26766.0
2017-10-25 15:10:00,148.0,148.1,147.88,148.03,28458.0,143.2201,143.3169,143.104,143.2491,28458.0
2017-10-25 15:15:00,147.98,148.01,147.47,147.53,31801.0,143.2008,143.2298,142.7072,142.7653,31801.0
2017-10-25 15:20:00,147.5,147.72,147.47,147.56,29001.0,142.7363,142.9492,142.7072,142.7943,29001.0
2017-10-25 15:25:00,147.56,147.9,147.56,147.78,18808.0,142.7943,143.1233,142.7943,143.0072,18808.0
2017-10-25 15:30:00,147.82,147.94,147.57,147.64,42324.0,143.0459,143.1621,142.804,142.8717,42324.0
2017-10-25 15:35:00,147.61,147.89,147.61,147.79,24303.0,142.8427,143.1137,142.8427,143.0169,24303.0
2017-10-25 15:40:00,147.8,147.99,147.77,147.93,76959.0,143.0266,143.2104,142.9975,143.1524,76959.0
2017-10-25 15:45:00,147.93,147.98,147.79,147.82,72782.0,143.1524,143.2008,143.0169,143.0459,72782.0
2017-10-25 15:50:00,147.95,147.97,147.83,147.87,102893.0,143.1717,143.1911,143.0556,143.0943,102893.0
2017-10-25 15:55:00,147.87,147.99,147.84,147.88,142573.0,143.0943,143.2104,143.0653,143.104,142573.0
2017-10-26 09:30:00,148.18,148.48,145.77,146.22,95625.0,143.3943,143.6846,141.0621,141.4976,95625.0
2017-10-26 09:35:00,146.36,147.43,146.2,147.05,47681.0,141.6331,142.6685,141.4782,142.3008,47681.0
2017-10-26 09:40:00,147.04,147.46,146.82,147.17,155994.0,142.2911,142.6976,142.0782,142.4169,155994.0
2017-10-26 09:45:00,147.17,147.17,146.45,146.67,65004.0,142.4169,142.4169,141.7202,141.9331,65004.0
2017-10-26 09:50:00,146.58,146.86,146.45,146.66,26446.0,141.846,142.1169,141.7202,141.9234,26446.0
2017-10-26 09:55:00,146.63,147.22,146.53,146.81,35896.0,141.8944,142.4653,141.7976,142.0685,35896.0
2017-10-26 10:00:00,146.8,147.0,146.69,146.89,35831.0,142.0589,142.2524,141.9524,142.146,35831.0
2017-10-26 10:05:00,146.84,147.0,146.6,146.6,42813.0,142.0976,142.2524,141.8653,141.8653,42813.0
2017-10-26 10:10:00,146.6,147.0,146.58,146.9,36739.0,141.8653,142.2524,141.846,142.1556,36739.0
2017-10-26 10:15:00,146.89,146.89,146.35,146.55,46723.0,142.146,142.146,141.6234,141.8169,46723.0
2017-10-26 10:20:00,146.56,146.59,146.43,146.53,52582.0,141.8266,141.8557,141.7008,141.7976,52582.0
2017-10-26 10:25:00,146.56,146.59,146.44,146.44,42840.0,141.8266,141.8557,141.7105,141.7105,42840.0
2017-10-26 10:30:00,146.53,146.61,146.4,146.58,59220.0,141.7976,141.875,141.6718,141.846,59220.0
2017-10-26 10:35:00,146.61,146.78,146.5,146.71,21394.0,141.875,142.0395,141.7686,141.9718,21394.0
2017-10-26 10:40:00,146.75,146.86,146.36,146.4,62644.0,142.0105,142.1169,141.6331,141.6718,62644.0
2017-10-26 10:45:00,146.37,146.56,146.24,146.33,98725.0,141.6428,141.8266,141.517,141.604,98725.0
2017-10-26 10:50:00,146.35,146.43,146.1,146.18,104540.0,141.6234,141.7008,141.3815,141.4589,104540.0
2017-10-26 10:55:00,146.21,146.25,145.95,146.01,42930.0,141.4879,141.5266,141.2363,141.2944,42930.0
2017-10-26 11:00:00,146.05,146.23,145.82,145.99,31621.0,141.3331,141.5073,141.1105,141.275,31621.0
2017-10-26 11:05:00,146.0,146.32,146.0,146.32,11524.0,141.2847,141.5944,141.2847,141.5944,11524.0
2017-10-26 11:10:00,146.33,146.7,146.26,146.59,27946.0,141.604,141.9621,141.5363,141.8557,27946.0
2017-10-26 11:15:00,146.59,146.59,146.29,146.51,25616.0,141.8557,141.8557,141.5653,141.7782,25616.0
2017-10-26 11:20:00,146.45,146.58,146.4,146.56,26092.0,141.7202,141.846,141.6718,141.8266,26092.0
2017-10-26 11:25:00,146.56,146.87,146.51,146.57,47513.0,141.8266,142.1266,141.7782,141.8363,47513.0
2017-10-26 11:30:00,146.58,146.84,146.52,146.81,42229.0,141.846,142.0976,141.7879,142.0685,42229.0
2017-10-26 11:35:00,146.8,147.27,146.76,147.1,27452.0,142.0589,142.5137,142.0202,142.3492,27452.0
2017-10-26 11:40:00,147.09,147.1,146.67,146.97,47910.0,142.3395,142.3492,141.9331,142.2234,47910.0
2017-10-26 11:45:00,146.94,147.08,146.82,147.02,23574.0,142.1943,142.3298,142.0782,142.2718,23574.0
2017-10-26 11:50:00,147.0,147.13,146.87,147.1,24924.0,142.2524,142.3782,142.1266,142.3492,24924.0
2017-10-26 11:55:00,147.14,147.2,146.62,146.92,38563.0,142.3879,142.446,141.8847,142.175,38563.0
2017-10-26 12:00:00,146.9,146.98,146.55,146.58,28013.0,142.1556,142.2331,141.8169,141.846,28013.0
2017-10-26 12:05:00,146.58,146.62,146.18,146.33,79053.0,141.846,141.8847,141.4589,141.604,79053.0
2017-10-26 12:10:00,146.36,146.52,146.03,146.11,25689.0,141.6331,141.7879,141.3137,141.3912,25689.0
2017-10-26 12:15:00,146.11,146.22,146.05,146.17,18949.0,141.3912,141.4976,141.3331,141.4492,18949.0
2017-10-26 12:20:00,146.17,146.33,146.07,146.07,15803.0,141.4492,141.604,141.3524,141.3524,15803.0
2017-10-26 12:25:00,146.05,146.13,145.67,145.67,31569.0,141.3331,141.4105,140.9654,140.9654,31569.0
2017-10-26 12:30:00,145.7,145.85,145.58,145.68,14949.0,140.9944,141.1396,140.8783,140.975,14949.0
2017-10-26 12:35:00,145.73,145.86,145.62,145.82,20648.0,141.0234,141.1492,140.917,141.1105,20648.0
2017-10-26 12:40:00,145.76,145.88,145.56,145.74,17381.0,141.0525,141.1686,140.8589,141.0331,17381.0
2017-10-26 12:45:00,145.73,145.83,145.62,145.83,13575.0,141.0234,141.1202,140.917,141.1202,13575.0
2017-10-26 12:50:00,145.8,145.81,145.38,145.38,11283.0,141.0912,141.1008,140.6847,140.6847,11283.0
2017-10-26 12:55:00,145.38,145.81,145.37,145.8,11803.0,140.6847,141.1008,140.6751,141.0912,11803.0
2017-10-26 13:00:00,145.81,145.84,145.55,145.64,11567.0,141.1008,141.1299,140.8492,140.9363,11567.0
2017-10-26 13:05:00,145.65,145.89,145.62,145.82,8360.0,140.946,141.1783,140.917,141.1105,8360.0
2017-10-26 13:10:00,145.87,146.04,145.86,146.02,9717.0,141.1589,141.3234,141.1492,141.3041,9717.0
2017-10-26 13:15:00,145.99,146.02,145.73,145.73,19797.0,141.275,141.3041,141.0234,141.0234,19797.0
2017-10-26 13:20:00,145.76,145.76,145.41,145.45,16584.0,141.0525,141.0525,140.7138,140.7525,16584.0
2017-10-26 13:25:00,145.42,145.47,145.15,145.22,23683.0,140.7234,140.7718,140.4622,140.5299,23683.0
2017-10-26 13:30:00,145.24,145.32,145.05,145.32,32945.0,140.5493,140.6267,140.3654,140.6267,32945.0
2017-10-26 13:35:00,145.34,145.54,145.33,145.4,15237.0,140.646,140.8396,140.6363,140.7041,15237.0
2017-10-26 13:40:00,145.39,145.76,145.35,145.76,20827.0,140.6944,141.0525,140.6557,141.0525,20827.0
2017-10-26 13:45:00,145.77,146.05,145.72,146.05,44664.0,141.0621,141.3331,141.0138,141.3331,44664.0
2017-10-26 13:50:00,146.06,146.23,146.04,146.18,32065.0,141.3428,141.5073,141.3234,141.4589,32065.0
2017-10-26 13:55:00,146.12,146.17,145.97,146.01,25544.0,141.4008,141.4492,141.2557,141.2944,25544.0
2017-10-26 14:00:00,146.04,146.53,146.04,146.48,33279.0,141.3234,141.7976,141.3234,141.7492,33279.0
2017-10-26 14:05:00,146.48,146.74,146.45,146.66,55859.0,141.7492,142.0008,141.7202,141.9234,55859.0
2017-10-26 14:10:00,146.64,147.24,146.64,146.97,59303.0,141.904,142.4847,141.904,142.2234,59303.0
2017-10-26 14:15:00,146.98,147.22,146.78,147.16,64435.0,142.2331,142.4653,142.0395,142.4072,64435.0
2017-10-26 14:20:00,147.14,147.23,146.92,147.1,28167.0,142.3879,142.475,142.175,142.3492,28167.0
2017-10-26 14:25:00,147.08,147.09,146.79,146.82,24043.0,142.3298,142.3395,142.0492,142.0782,24043.0
2017-10-26 14:30:00,146.74,147.01,146.74,146.74,31365.0,142.0008,142.2621,142.0008,142.0008,31365.0
2017-10-26 14:35:00,146.72,146.97,146.49,146.93,34342.0,141.9815,142.2234,141.7589,142.1847,34342.0
2017-10-26 14:40:00,146.9,147.03,146.8,146.99,41199.0,142.1556,142.2814,142.0589,142.2427,41199.0
2017-10-26 14:45:00,146.96,147.17,146.89,147.05,38192.0,142.2137,142.4169,142.146,142.3008,38192.0
2017-10-26 14:50:00,147.07,147.22,147.04,147.08,66704.0,142.3202,142.4653,142.2911,142.3298,66704.0
2017-10-26 14:55:00,147.16,147.33,147.1,147.31,25976.0,142.4072,142.5718,142.3492,142.5524,25976.0
2017-10-26 15:00:00,147.33,147.33,146.93,147.0,50380.0,142.5718,142.5718,142.1847,142.2524,50380.0
2017-10-26 15:05:00,146.97,147.04,146.88,146.99,31112.0,142.2234,142.2911,142.1363,142.2427,31112.0
2017-10-26 15:10:00,147.02,147.05,146.96,147.0,40165.0,142.2718,142.3008,142.2137,142.2524,40165.0
2017-10-26 15:15:00,146.98,147.09,146.96,147.09,30177.0,142.2331,142.3395,142.2137,142.3395,30177.0
2017-10-26 15:20:00,147.07,147.08,146.84,146.96,34592.0,142.3202,142.3298,142.0976,142.2137,34592.0
2017-10-26 15:25:00,146.95,147.25,146.89,147.24,38048.0,142.204,142.4943,142.146,142.4847,38048.0
2017-10-26 15:30:00,147.24,147.55,147.24,147.32,60476.0,142.4847,142.7846,142.4847,142.5621,60476.0
2017-10-26 15:35:00,147.32,147.59,147.19,147.57,56763.0,142.5621,142.8234,142.4363,142.804,56763.0
2017-10-26 15:40:00,147.6,147.7,147.52,147.59,92633.0,142.833,142.9298,142.7556,142.8234,92633.0
2017-10-26 15:45:00,147.57,147.73,147.47,147.47,119645.0,142.804,142.9588,142.7072,142.7072,119645.0
2017-10-26 15:50:00,147.48,147.55,147.07,147.4,105416.0,142.7169,142.7846,142.3202,142.6395,105416.0
2017-10-26 15:55:00,147.43,147.48,147.09,147.36,167676.0,142.6685,142.7169,142.3395,142.6008,167676.0
2017-10-27 09:30:00,123.11,124.5,121.05,122.06,1693792.0,119.134,120.4791,117.1405,118.1179,1693792.0
2017-10-27 09:35:00,122.04,122.33,118.25,118.48,1230363.0,118.0985,118.3792,114.4309,114.6535,1230363.0
2017-10-27 09:40:00,118.49,119.0,118.0,118.82,621494.0,114.6632,115.1567,114.189,114.9825,621494.0
2017-10-27 09:45:00,118.82,119.47,118.5,118.51,575379.0,114.9825,115.6115,114.6729,114.6825,575379.0
2017-10-27 09:50:00,118.5,119.3,118.18,118.88,547150.0,114.6729,115.447,114.3632,115.0406,547150.0
2017-10-27 09:55:00,118.89,120.15,118.57,119.7,563228.0,115.0503,116.2696,114.7406,115.8341,563228.0
2017-10-27 10:00:00,119.71,120.8,119.7,120.31,514048.0,115.8438,116.8986,115.8341,116.4244,514048.0
2017-10-27 10:05:00,120.23,120.57,120.0,120.5,436412.0,116.347,116.676,116.1244,116.6083,436412.0
2017-10-27 10:10:00,120.51,120.52,119.99,120.0,535709.0,116.6179,116.6276,116.1147,116.1244,535709.0
2017-10-27 10:15:00,120.0,120.67,120.0,120.58,327417.0,116.1244,116.7728,116.1244,116.6857,327417.0
2017-10-27 10:20:00,120.69,120.78,120.5,120.55,520944.0,116.7921,116.8792,116.6083,116.6567,520944.0
2017-10-27 10:25:00,120.55,121.0,120.51,120.71,338782.0,116.6567,117.0921,116.6179,116.8115,338782.0
2017-10-27 10:30:00,120.66,120.84,120.65,120.81,228331.0,116.7631,116.9373,116.7534,116.9083,228331.0
2017-10-27 10:35:00,120.81,121.01,120.65,120.77,315159.0,116.9083,117.1018,116.7534,116.8695,315159.0
2017-10-27 10:40:00,120.78,121.53,120.76,121.37,277203.0,116.8792,117.605,116.8599,117.4502,277203.0
2017-10-27 10:45:00,121.38,121.68,121.02,121.02,297554.0,117.4598,117.7502,117.1115,117.1115,297554.0
2017-10-27 10:50:00,121.06,121.34,120.7,121.22,223992.0,117.1502,117.4211,116.8018,117.305,223992.0
2017-10-27 10:55:00,121.21,121.29,120.39,120.53,149521.0,117.2953,117.3728,116.5018,116.6373,149521.0
2017-10-27 11:00:00,120.52,120.8,120.5,120.5,97829.0,116.6276,116.8986,116.6083,116.6083,97829.0
2017-10-27 11:05:00,120.51,120.51,120.01,120.25,144506.0,116.6179,116.6179,116.1341,116.3663,144506.0
2017-10-27 11:10:00,120.26,120.26,119.16,119.16,191816.0,116.376,116.376,115.3115,115.3115,191816.0
2017-10-27 11:15:00,119.15,119.3,118.58,118.61,168523.0,115.3019,115.447,114.7503,114.7793,168523.0
2017-10-27 11:20:00,118.64,119.22,118.58,119.18,108578.0,114.8083,115.3696,114.7503,115.3309,108578.0
2017-10-27 11:25:00,119.18,119.58,119.16,119.48,223467.0,115.3309,115.718,115.3115,115.6212,223467.0
2017-10-27 11:30:00,119.49,119.76,119.49,119.56,172605.0,115.6309,115.8922,115.6309,115.6986,172605.0
2017-10-27 11:35:00,119.56,120.23,119.55,120.13,275936.0,115.6986,116.347,115.689,116.2502,275936.0
2017-10-27 11:40:00,120.12,120.34,120.11,120.22,97765.0,116.2405,116.4534,116.2309,116.3373,97765.0
2017-10-27 11:45:00,120.21,120.49,120.16,120.37,88318.0,116.3276,116.5986,116.2792,116.4825,88318.0
2017-10-27 11:50:00,120.39,120.39,120.15,120.21,73474.0,116.5018,116.5018,116.2696,116.3276,73474.0
2017-10-27 11:55:00,120.2,120.27,120.0,120.09,106468.0,116.318,116.3857,116.1244,116.2115,106468.0
2017-10-27 12:00:00,120.09,120.64,120.06,120.6,80039.0,116.2115,116.7437,116.1825,116.705,80039.0
2017-10-27 12:05:00,120.6,120.64,120.06,120.14,89988.0,116.705,116.7437,116.1825,116.2599,89988.0
2017-10-27 12:10:00,120.12,120.29,120.07,120.1,89976.0,116.2405,116.4051,116.1922,116.2212,89976.0
2017-10-27 12:15:00,120.12,120.21,120.1,120.18,65077.0,116.2405,116.3276,116.2212,116.2986,65077.0
2017-10-27 12:20:00,120.15,120.21,120.1,120.17,54667.0,116.2696,116.3276,116.2212,116.2889,54667.0
2017-10-27 12:25:00,120.17,120.29,120.13,120.21,63852.0,116.2889,116.4051,116.2502,116.3276,63852.0
2017-10-27 12:30:00,120.19,120.47,120.13,120.47,97538.0,116.3083,116.5792,116.2502,116.5792,97538.0
2017-10-27 12:35:00,120.48,120.64,120.4,120.53,74883.0,116.5889,116.7437,116.5115,116.6373,74883.0
2017-10-27 12:40:00,120.55,120.62,120.49,120.55,104472.0,116.6567,116.7244,116.5986,116.6567,104472.0
2017-10-27 12:45:00,120.56,121.09,120.44,120.92,140160.0,116.6663,117.1792,116.5502,117.0147,140160.0
2017-10-27 12:50:00,120.88,121.3,120.87,121.29,122984.0,116.976,117.3824,116.9663,117.3728,122984.0
2017-10-27 12:55:00,121.29,122.09,121.29,121.8,222401.0,117.3728,118.1469,117.3728,117.8663,222401.0
2017-10-27 13:00:00,121.8,122.34,121.77,122.13,131363.0,117.8663,118.3888,117.8373,118.1856,131363.0
2017-10-27 13:05:00,122.16,122.48,121.91,122.37,200202.0,118.2147,118.5243,117.9727,118.4179,200202.0
2017-10-27 13:10:00,122.36,122.52,122.25,122.29,103784.0,118.4082,118.563,118.3017,118.3405,103784.0
2017-10-27 13:15:00,122.3,122.39,122.05,122.06,137307.0,118.3501,118.4372,118.1082,118.1179,137307.0
2017-10-27 13:20:00,122.06,122.14,121.6,121.7,88738.0,118.1179,118.1953,117.6727,117.7695,88738.0
2017-10-27 13:25:00,121.73,121.92,121.71,121.9,80162.0,117.7985,117.9824,117.7792,117.9631,80162.0
2017-10-27 13:30:00,121.9,121.96,121.64,121.71,115248.0,117.9631,118.0211,117.7115,117.7792,115248.0
2017-10-27 13:35:00,121.72,122.09,121.7,121.88,67466.0,117.7889,118.1469,117.7695,117.9437,67466.0
2017-10-27 13:40:00,121.88,122.18,121.85,122.0,85880.0,117.9437,118.234,117.9147,118.0598,85880.0
2017-10-27 13:45:00,121.99,122.09,121.87,121.89,58765.0,118.0501,118.1469,117.934,117.9534,58765.0
2017-10-27 13:50:00,121.9,122.91,121.89,122.9,118519.0,117.9631,118.9404,117.9534,118.9308,118519.0
2017-10-27 13:55:00,122.86,122.95,122.36,122.68,110225.0,118.892,118.9791,118.4082,118.7179,110225.0
2017-10-27 14:00:00,122.67,123.07,122.63,122.94,116846.0,118.7082,119.0953,118.6695,118.9695,116846.0
2017-10-27 14:05:00,122.92,123.02,122.58,122.58,131053.0,118.9501,119.0469,118.6211,118.6211,131053.0
2017-10-27 14:10:00,122.59,122.7,122.58,122.62,125627.0,118.6308,118.7372,118.6211,118.6598,125627.0
2017-10-27 14:15:00,122.63,122.9,122.61,122.65,75658.0,118.6695,118.9308,118.6501,118.6888,75658.0
2017-10-27 14:20:00,122.64,122.64,122.52,122.53,95514.0,118.6792,118.6792,118.563,118.5727,95514.0
2017-10-27 14:25:00,122.53,122.58,122.15,122.32,101347.0,118.5727,118.6211,118.205,118.3695,101347.0
2017-10-27 14:30:00,122.33,122.55,122.32,122.38,89438.0,118.3792,118.5921,118.3695,118.4276,89438.0
2017-10-27 14:35:00,122.37,122.37,122.06,122.24,177587.0,118.4179,118.4179,118.1179,118.2921,177587.0
2017-10-27 14:40:00,122.23,122.66,122.2,122.56,110378.0,118.2824,118.6985,118.2534,118.6017,110378.0
2017-10-27 14:45:00,122.54,122.56,122.46,122.48,54693.0,118.5824,118.6017,118.505,118.5243,54693.0
2017-10-27 14:50:00,122.48,122.71,122.48,122.69,90533.0,118.5243,118.7469,118.5243,118.7275,90533.0
2017-10-27 14:55:00,122.67,122.95,122.59,122.63,126801.0,118.7082,118.9791,118.6308,118.6695,126801.0
2017-10-27 15:00:00,122.65,122.8,122.63,122.69,113905.0,118.6888,118.834,118.6695,118.7275,113905.0
2017-10-27 15:05:00,122.69,122.81,122.64,122.79,256448.0,118.7275,118.8437,118.6792,118.8243,256448.0
2017-10-27 15:10:00,122.8,122.91,122.74,122.85,71668.0,118.834,118.9404,118.7759,118.8824,71668.0
2017-10-27 15:15:00,122.85,123.09,122.78,122.99,136571.0,118.8824,119.1146,118.8146,119.0179,136571.0
2017-10-27 15:20:00,122.99,123.15,122.99,123.14,118268.0,119.0179,119.1727,119.0179,119.163,118268.0
2017-10-27 15:25:00,123.14,123.18,123.0,123.02,124953.0,119.163,119.2017,119.0275,119.0469,124953.0
2017-10-27 15:30:00,123.02,123.26,123.01,123.11,172118.0,119.0469,119.2791,119.0372,119.134,172118.0
2017-10-27 15:35:00,123.1,123.32,123.1,123.23,159424.0,119.1243,119.3372,119.1243,119.2501,159424.0
2017-10-27 15:40:00,123.23,123.34,123.17,123.29,198439.0,119.2501,119.3565,119.192,119.3082,198439.0
2017-10-27 15:45:00,123.3,123.49,123.29,123.44,251611.0,119.3178,119.5017,119.3082,119.4533,251611.0
2017-10-27 15:50:00,123.44,124.11,123.44,124.1,481073.0,119.4533,120.1017,119.4533,120.092,481073.0
2017-10-27 15:55:00,124.11,124.2,123.32,123.55,560840.0,120.1017,120.1888,119.3372,119.5598,560840.0
2017-10-30 09:30:00,124.68,124.89,124.15,124.22,203108.0,120.6533,120.8565,120.1404,120.2081,203108.0
2017-10-30 09:35:00,124.19,124.44,124.11,124.12,194226.0,120.1791,120.421,120.1017,120.1114,194226.0
2017-10-30 09:40:00,124.12,124.37,123.9,124.0,118328.0,120.1114,120.3533,119.8985,119.9952,118328.0
2017-10-30 09:45:00,124.0,124.33,124.0,124.3,154819.0,119.9952,120.3146,119.9952,120.2855,154819.0
2017-10-30 09:50:00,124.31,124.33,123.0,123.13,131697.0,120.2952,120.3146,119.0275,119.1533,131697.0
2017-10-30 09:55:00,123.13,123.51,122.76,123.12,159918.0,119.1533,119.5211,118.7953,119.1437,159918.0
2017-10-30 10:00:00,123.11,123.12,122.56,122.81,139969.0,119.134,119.1437,118.6017,118.8437,139969.0
2017-10-30 10:05:00,122.81,122.81,121.58,121.86,160251.0,118.8437,118.8437,117.6534,117.9243,160251.0
2017-10-30 10:10:00,121.83,121.86,120.93,121.15,201359.0,117.8953,117.9243,117.0244,117.2373,201359.0
2017-10-30 10:15:00,121.2,121.44,120.69,120.84,276713.0,117.2857,117.5179,116.7921,116.9373,276713.0
2017-10-30 10:20:00,120.84,121.13,120.55,120.67,159709.0,116.9373,117.2179,116.6567,116.7728,159709.0
2017-10-30 10:25:00,120.72,120.81,120.23,120.43,201310.0,116.8212,116.9083,116.347,116.5405,201310.0
2017-10-30 10:30:00,120.44,120.51,120.08,120.5,249403.0,116.5502,116.6179,116.2018,116.6083,249403.0
2017-10-30 10:35:00,120.47,120.54,120.18,120.2,118845.0,116.5792,116.647,116.2986,116.318,118845.0
2017-10-30 10:40:00,120.17,120.3,119.91,120.09,175083.0,116.2889,116.4147,116.0373,116.2115,175083.0
2017-10-30 10:45:00,120.09,120.89,120.05,120.88,116481.0,116.2115,116.9857,116.1728,116.976,116481.0
2017-10-30 10:50:00,120.82,121.57,120.67,121.15,112555.0,116.9179,117.6437,116.7728,117.2373,112555.0
2017-10-30 10:55:00,121.2,121.23,120.95,121.07,122536.0,117.2857,117.3147,117.0437,117.1599,122536.0
2017-10-30 11:00:00,121.04,121.09,120.7,120.84,58548.0,117.1308,117.1792,116.8018,116.9373,58548.0
2017-10-30 11:05:00,120.84,120.87,120.5,120.61,52905.0,116.9373,116.9663,116.6083,116.7147,52905.0
2017-10-30 11:10:00,120.59,120.65,120.06,120.23,79553.0,116.6954,116.7534,116.1825,116.347,79553.0
2017-10-30 11:15:00,120.18,120.29,120.13,120.21,39828.0,116.2986,116.4051,116.2502,116.3276,39828.0
2017-10-30 11:20:00,120.21,120.6,120.21,120.53,75219.0,116.3276,116.705,116.3276,116.6373,75219.0
2017-10-30 11:25:00,120.53,120.61,120.28,120.36,58117.0,116.6373,116.7147,116.3954,116.4728,58117.0
2017-10-30 11:30:00,120.36,120.47,120.36,120.37,35784.0,116.4728,116.5792,116.4728,116.4825,35784.0
2017-10-30 11:35:00,120.37,120.38,120.06,120.07,96602.0,116.4825,116.4921,116.1825,116.1922,96602.0
2017-10-30 11:40:00,120.07,120.52,120.06,120.29,87112.0,116.1922,116.6276,116.1825,116.4051,87112.0
2017-10-30 11:45:00,120.3,120.33,120.17,120.3,24533.0,116.4147,116.4438,116.2889,116.4147,24533.0
2017-10-30 11:50:00,120.31,120.33,120.19,120.23,14299.0,116.4244,116.4438,116.3083,116.347,14299.0
2017-10-30 11:55:00,120.23,120.3,120.13,120.16,29135.0,116.347,116.4147,116.2502,116.2792,29135.0
2017-10-30 12:00:00,120.16,120.21,120.07,120.16,37053.0,116.2792,116.3276,116.1922,116.2792,37053.0
2017-10-30 12:05:00,120.16,120.16,120.0,120.02,49931.0,116.2792,116.2792,116.1244,116.1438,49931.0
2017-10-30 12:10:00,120.02,120.14,119.76,120.02,70558.0,116.1438,116.2599,115.8922,116.1438,70558.0
2017-10-30 12:15:00,120.04,120.06,119.88,119.95,70725.0,116.1631,116.1825,116.0083,116.076,70725.0
2017-10-30 12:20:00,119.96,120.18,119.84,120.13,58269.0,116.0857,116.2986,115.9696,116.2502,58269.0
2017-10-30 12:25:00,120.14,120.3,120.02,120.06,34644.0,116.2599,116.4147,116.1438,116.1825,34644.0
2017-10-30 12:30:00,120.08,120.15,120.01,120.05,25194.0,116.2018,116.2696,116.1341,116.1728,25194.0
2017-10-30 12:35:00,120.02,120.13,120.01,120.13,17914.0,116.1438,116.2502,116.1341,116.2502,17914.0
2017-10-30 12:40:00,120.13,120.14,119.9,119.95,41920.0,116.2502,116.2599,116.0276,116.076,41920.0
2017-10-30 12:45:00,119.94,119.99,119.89,119.97,26778.0,116.0664,116.1147,116.018,116.0954,26778.0
2017-10-30 12:50:00,119.97,120.1,119.95,120.08,58654.0,116.0954,116.2212,116.076,116.2018,58654.0
2017-10-30 12:55:00,120.1,120.23,120.07,120.21,20587.0,116.2212,116.347,116.1922,116.3276,20587.0
2017-10-30 13:00:00,120.2,120.2,120.03,120.17,28367.0,116.318,116.318,116.1534,116.2889,28367.0
2017-10-30 13:05:00,120.18,120.24,120.07,120.16,16410.0,116.2986,116.3567,116.1922,116.2792,16410.0
2017-10-30 13:10:00,120.16,120.39,120.14,120.35,34769.0,116.2792,116.5018,116.2599,116.4631,34769.0
2017-10-30 13:15:00,120.34,120.46,120.21,120.44,84488.0,116.4534,116.5696,116.3276,116.5502,84488.0
2017-10-30 13:20:00,120.45,120.73,120.45,120.68,47371.0,116.5599,116.8308,116.5599,116.7825,47371.0
2017-10-30 13:25:00,120.68,120.68,120.5,120.56,26374.0,116.7825,116.7825,116.6083,116.6663,26374.0
2017-10-30 13:30:00,120.55,120.65,120.41,120.41,41900.0,116.6567,116.7534,116.5212,116.5212,41900.0
2017-10-30 13:35:00,120.39,120.46,120.29,120.41,24374.0,116.5018,116.5696,116.4051,116.5212,24374.0
2017-10-30 13:40:00,120.43,120.45,120.23,120.32,33938.0,116.5405,116.5599,116.347,116.4341,33938.0
2017-10-30 13:45:00,120.33,120.55,120.31,120.34,24864.0,116.4438,116.6567,116.4244,116.4534,24864.0
2017-10-30 13:50:00,120.37,120.39,120.2,120.21,34253.0,116.4825,116.5018,116.318,116.3276,34253.0
2017-10-30 13:55:00,120.19,120.25,120.14,120.18,28516.0,116.3083,116.3663,116.2599,116.2986,28516.0
2017-10-30 14:00:00,120.19,120.25,120.01,120.02,30116.0,116.3083,116.3663,116.1341,116.1438,30116.0
2017-10-30 14:05:00,120.03,120.11,119.98,120.09,53212.0,116.1534,116.2309,116.1051,116.2115,53212.0
2017-10-30 14:10:00,120.1,120.23,120.08,120.2,37022.0,116.2212,116.347,116.2018,116.318,37022.0
2017-10-30 14:15:00,120.19,120.19,120.02,120.02,31183.0,116.3083,116.3083,116.1438,116.1438,31183.0
2017-10-30 14:20:00,120.01,120.07,119.98,120.01,39766.0,116.1341,116.1922,116.1051,116.1341,39766.0
2017-10-30 14:25:00,120.01,120.01,119.83,119.85,27576.0,116.1341,116.1341,115.9599,115.9793,27576.0
2017-10-30 14:30:00,119.87,119.98,119.86,119.94,37195.0,115.9986,116.1051,115.9889,116.0664,37195.0
2017-10-30 14:35:00,119.94,120.13,119.91,120.12,37717.0,116.0664,116.2502,116.0373,116.2405,37717.0
2017-10-30 14:40:00,120.13,120.17,120.09,120.13,14163.0,116.2502,116.2889,116.2115,116.2502,14163.0
2017-10-30 14:45:00,120.14,120.28,120.1,120.24,61039.0,116.2599,116.3954,116.2212,116.3567,61039.0
2017-10-30 14:50:00,120.24,120.73,120.23,120.35,34225.0,116.3567,116.8308,116.347,116.4631,34225.0
2017-10-30 14:55:00,120.35,120.37,120.19,120.28,82166.0,116.4631,116.4825,116.3083,116.3954,82166.0
2017-10-30 15:00:00,120.31,120.32,120.1,120.15,39639.0,116.4244,116.4341,116.2212,116.2696,39639.0
2017-10-30 15:05:00,120.14,120.15,120.0,120.06,66172.0,116.2599,116.2696,116.1244,116.1825,66172.0
2017-10-30 15:10:00,120.06,120.12,120.0,120.09,64176.0,116.1825,116.2405,116.1244,116.2115,64176.0
2017-10-30 15:15:00,120.08,120.12,119.99,120.01,36839.0,116.2018,116.2405,116.1147,116.1341,36839.0
2017-10-30 15:20:00,120.02,120.11,120.0,120.01,36442.0,116.1438,116.2309,116.1244,116.1341,36442.0
2017-10-30 15:25:00,120.04,120.27,119.94,120.26,57639.0,116.1631,116.3857,116.0664,116.376,57639.0
2017-10-30 15:30:00,120.26,120.37,120.19,120.34,81758.0,116.376,116.4825,116.3083,116.4534,81758.0
2017-10-30 15:35:00,120.35,120.64,120.22,120.44,88913.0,116.4631,116.7437,116.3373,116.5502,88913.0
2017-10-30 15:40:00,120.44,120.49,120.18,120.21,94293.0,116.5502,116.5986,116.2986,116.3276,94293.0
2017-10-30 15:45:00,120.21,120.38,120.11,120.19,109447.0,116.3276,116.4921,116.2309,116.3083,109447.0
2017-10-30 15:50:00,120.19,120.35,120.12,120.33,150179.0,116.3083,116.4631,116.2405,116.4438,150179.0
2017-10-30 15:55:00,120.32,120.48,120.32,120.34,330454.0,116.4341,116.5889,116.4341,116.4534,330454.0
2017-10-31 09:30:00,120.88,121.46,120.46,121.0,106786.0,116.976,117.5373,116.5696,117.0921,106786.0
2017-10-31 09:35:00,120.99,121.74,120.88,121.34,74032.0,117.0824,117.8082,116.976,117.4211,74032.0
2017-10-31 09:40:00,121.39,122.25,121.39,121.73,85757.0,117.4695,118.3017,117.4695,117.7985,85757.0
2017-10-31 09:45:00,121.7,122.22,121.64,122.15,85443.0,117.7695,118.2727,117.7115,118.205,85443.0
2017-10-31 09:50:00,122.11,122.2,121.64,121.79,79495.0,118.1663,118.2534,117.7115,117.8566,79495.0
2017-10-31 09:55:00,121.87,122.14,121.75,122.0,54811.0,117.934,118.1953,117.8179,118.0598,54811.0
2017-10-31 10:00:00,122.03,122.65,121.94,122.65,38532.0,118.0889,118.6888,118.0018,118.6888,38532.0
2017-10-31 10:05:00,122.65,122.65,122.23,122.25,36923.0,118.6888,118.6888,118.2824,118.3017,36923.0
2017-10-31 10:10:00,122.21,122.66,122.2,122.42,67601.0,118.263,118.6985,118.2534,118.4663,67601.0
2017-10-31 10:15:00,122.54,122.72,122.32,122.59,53633.0,118.5824,118.7566,118.3695,118.6308,53633.0
2017-10-31 10:20:00,122.56,122.61,122.36,122.37,82693.0,118.6017,118.6501,118.4082,118.4179,82693.0
2017-10-31 10:25:00,122.37,122.5,122.11,122.2,35931.0,118.4179,118.5437,118.1663,118.2534,35931.0
2017-10-31 10:30:00,122.17,122.31,122.02,122.14,53480.0,118.2243,118.3598,118.0792,118.1953,53480.0
2017-10-31 10:35:00,122.12,122.36,122.06,122.29,36218.0,118.1759,118.4082,118.1179,118.3405,36218.0
2017-10-31 10:40:00,122.27,122.43,122.16,122.32,33322.0,118.3211,118.4759,118.2147,118.3695,33322.0
2017-10-31 10:45:00,122.3,122.3,121.78,121.88,32779.0,118.3501,118.3501,117.8469,117.9437,32779.0
2017-10-31 10:50:00,121.86,122.09,121.8,121.8,24056.0,117.9243,118.1469,117.8663,117.8663,24056.0
2017-10-31 10:55:00,121.77,121.88,121.6,121.6,22526.0,117.8373,117.9437,117.6727,117.6727,22526.0
2017-10-31 11:00:00,121.59,122.33,121.57,122.28,29431.0,117.6631,118.3792,117.6437,118.3308,29431.0
2017-10-31 11:05:00,122.34,122.42,122.07,122.09,28634.0,118.3888,118.4663,118.1276,118.1469,28634.0
2017-10-31 11:10:00,122.08,122.08,121.69,122.06,52197.0,118.1372,118.1372,117.7598,118.1179,52197.0
2017-10-31 11:15:00,122.08,122.22,121.96,122.12,64335.0,118.1372,118.2727,118.0211,118.1759,64335.0
2017-10-31 11:20:00,122.07,122.3,122.03,122.25,22094.0,118.1276,118.3501,118.0889,118.3017,22094.0
2017-10-31 11:25:00,122.25,122.48,122.23,122.46,33902.0,118.3017,118.5243,118.2824,118.505,33902.0
2017-10-31 11:30:00,122.5,123.13,122.48,123.08,50446.0,118.5437,119.1533,118.5243,119.1049,50446.0
2017-10-31 11:35:00,123.05,123.18,122.86,123.1,20535.0,119.0759,119.2017,118.892,119.1243,20535.0
2017-10-31 11:40:00,123.05,123.37,123.05,123.17,34622.0,119.0759,119.3856,119.0759,119.192,34622.0
2017-10-31 11:45:00,123.17,123.3,123.09,123.26,20835.0,119.192,119.3178,119.1146,119.2791,20835.0
2017-10-31 11:50:00,123.27,123.32,123.05,123.27,117463.0,119.2888,119.3372,119.0759,119.2888,117463.0
2017-10-31 11:55:00,123.29,123.71,123.24,123.58,81369.0,119.3082,119.7146,119.2598,119.5888,81369.0
2017-10-31 12:00:00,123.62,123.64,123.27,123.39,68136.0,119.6275,119.6469,119.2888,119.4049,68136.0
2017-10-31 12:05:00,123.38,123.79,123.33,123.76,60109.0,119.3953,119.792,119.3469,119.763,60109.0
2017-10-31 12:10:00,123.79,124.29,123.76,124.13,63312.0,119.792,120.2759,119.763,120.121,63312.0
2017-10-31 12:15:00,124.13,124.23,123.97,124.18,29830.0,120.121,120.2178,119.9662,120.1694,29830.0
2017-10-31 12:20:00,124.19,124.41,123.96,124.09,124583.0,120.1791,120.392,119.9565,120.0823,124583.0
2017-10-31 12:25:00,124.12,124.24,123.95,124.15,29595.0,120.1114,120.2275,119.9468,120.1404,29595.0
2017-10-31 12:30:00,124.16,124.42,124.16,124.28,30373.0,120.1501,120.4017,120.1501,120.2662,30373.0
2017-10-31 12:35:00,124.25,124.55,124.06,124.51,34367.0,120.2372,120.5275,120.0533,120.4888,34367.0
2017-10-31 12:40:00,124.5,124.5,123.97,124.08,60559.0,120.4791,120.4791,119.9662,120.0726,60559.0
2017-10-31 12:45:00,124.13,124.21,123.98,124.19,41669.0,120.121,120.1984,119.9759,120.1791,41669.0
2017-10-31 12:50:00,124.22,124.51,124.15,124.39,119415.0,120.2081,120.4888,120.1404,120.3726,119415.0
2017-10-31 12:55:00,124.36,124.47,124.11,124.14,96311.0,120.3436,120.4501,120.1017,120.1307,96311.0
2017-10-31 13:00:00,124.12,124.26,123.95,124.04,79980.0,120.1114,120.2468,119.9468,120.0339,79980.0
2017-10-31 13:05:00,124.04,124.07,123.91,124.0,41468.0,120.0339,120.063,119.9081,119.9952,41468.0
2017-10-31 13:10:00,123.99,124.05,123.81,124.04,26032.0,119.9856,120.0436,119.8114,120.0339,26032.0
2017-10-31 13:15:00,124.02,124.05,123.94,124.03,37101.0,120.0146,120.0436,119.9372,120.0243,37101.0
2017-10-31 13:20:00,124.03,124.5,124.0,124.39,128180.0,120.0243,120.4791,119.9952,120.3726,128180.0
2017-10-31 13:25:00,124.44,124.55,124.05,124.15,86572.0,120.421,120.5275,120.0436,120.1404,86572.0
2017-10-31 13:30:00,124.14,124.22,124.06,124.12,97840.0,120.1307,120.2081,120.0533,120.1114,97840.0
2017-10-31 13:35:00,124.11,124.14,124.02,124.1,32909.0,120.1017,120.1307,120.0146,120.092,32909.0
2017-10-31 13:40:00,124.12,124.17,124.08,124.11,48114.0,120.1114,120.1597,120.0726,120.1017,48114.0
2017-10-31 13:45:00,124.12,124.14,124.09,124.12,60391.0,120.1114,120.1307,120.0823,120.1114,60391.0
2017-10-31 13:50:00,124.11,124.24,124.02,124.09,59573.0,120.1017,120.2275,120.0146,120.0823,59573.0
2017-10-31 13:55:00,124.08,124.16,124.06,124.09,42868.0,120.0726,120.1501,120.0533,120.0823,42868.0
2017-10-31 14:00:00,124.11,124.17,124.04,124.17,40264.0,120.1017,120.1597,120.0339,120.1597,40264.0
2017-10-31 14:05:00,124.13,124.17,124.09,124.11,77202.0,120.121,120.1597,120.0823,120.1017,77202.0
2017-10-31 14:10:00,124.11,124.41,124.09,124.26,50053.0,120.1017,120.392,120.0823,120.2468,50053.0
2017-10-31 14:15:00,124.23,124.44,124.19,124.43,22130.0,120.2178,120.421,120.1791,120.4113,22130.0
2017-10-31 14:20:00,124.42,124.77,124.41,124.75,39048.0,120.4017,120.7404,120.392,120.721,39048.0
2017-10-31 14:25:00,124.76,124.8,124.5,124.55,35894.0,120.7307,120.7694,120.4791,120.5275,35894.0
2017-10-31 14:30:00,124.54,124.81,124.38,124.7,117230.0,120.5178,120.7791,120.363,120.6726,117230.0
2017-10-31 14:35:00,124.62,124.7,124.11,124.11,248114.0,120.5952,120.6726,120.1017,120.1017,248114.0
2017-10-31 14:40:00,124.11,124.4,123.85,124.21,129023.0,120.1017,120.3823,119.8501,120.1984,129023.0
2017-10-31 14:45:00,124.2,124.78,124.15,124.64,49100.0,120.1888,120.75,120.1404,120.6146,49100.0
2017-10-31 14:50:00,124.62,124.89,124.59,124.86,17288.0,120.5952,120.8565,120.5662,120.8275,17288.0
2017-10-31 14:55:00,124.83,124.9,124.45,124.53,145894.0,120.7984,120.8662,120.4307,120.5081,145894.0
2017-10-31 15:00:00,124.52,124.56,124.48,124.53,52603.0,120.4984,120.5371,120.4597,120.5081,52603.0
2017-10-31 15:05:00,124.53,124.59,124.32,124.4,154198.0,120.5081,120.5662,120.3049,120.3823,154198.0
2017-10-31 15:10:00,124.37,124.55,124.34,124.54,100611.0,120.3533,120.5275,120.3243,120.5178,100611.0
2017-10-31 15:15:00,124.55,124.59,124.43,124.52,75010.0,120.5275,120.5662,120.4113,120.4984,75010.0
2017-10-31 15:20:00,124.51,124.57,124.46,124.53,50404.0,120.4888,120.5468,120.4404,120.5081,50404.0
2017-10-31 15:25:00,124.53,124.77,124.45,124.52,196146.0,120.5081,120.7404,120.4307,120.4984,196146.0
2017-10-31 15:30:00,124.53,124.8,124.51,124.78,91465.0,120.5081,120.7694,120.4888,120.75,91465.0
2017-10-31 15:35:00,124.78,125.0,124.77,125.0,62531.0,120.75,120.9629,120.7404,120.9629,62531.0
2017-10-31 15:40:00,124.99,125.07,124.91,124.94,170906.0,120.9533,121.0307,120.8758,120.9049,170906.0
2017-10-31 15:45:00,124.94,125.1,124.89,125.02,91449.0,120.9049,121.0597,120.8565,120.9823,91449.0
2017-10-31 15:50:00,125.0,125.02,124.56,124.59,300890.0,120.9629,120.9823,120.5371,120.5662,300890.0
2017-10-31 15:55:00,124.64,124.96,124.6,124.67,367761.0,120.6146,120.9242,120.5759,120.6436,367761.0
2017-11-01 09:30:00,125.88,125.88,125.21,125.38,69187.0,121.8145,121.8145,121.1662,121.3307,69187.0
2017-11-01 09:35:00,125.42,126.79,125.26,126.65,67474.0,121.3694,122.6951,121.2145,122.5596,67474.0
2017-11-01 09:40:00,126.56,127.0,126.25,126.53,130398.0,122.4726,122.8983,122.1726,122.4435,130398.0
2017-11-01 09:45:00,126.52,126.71,126.02,126.04,71835.0,122.4338,122.6177,121.95,121.9693,71835.0
2017-11-01 09:50:00,126.11,126.2,125.45,125.6,48538.0,122.0371,122.1242,121.3984,121.5436,48538.0
2017-11-01 09:55:00,125.6,125.6,125.25,125.44,23157.0,121.5436,121.5436,121.2049,121.3887,23157.0
2017-11-01 10:00:00,125.5,125.86,125.19,125.82,73032.0,121.4468,121.7952,121.1468,121.7565,73032.0
2017-11-01 10:05:00,125.88,126.22,125.22,125.22,46151.0,121.8145,122.1435,121.1758,121.1758,46151.0
2017-11-01 10:10:00,125.22,125.34,124.75,124.87,45080.0,121.1758,121.292,120.721,120.8371,45080.0
2017-11-01 10:15:00,124.82,124.97,124.58,124.78,63405.0,120.7887,120.9339,120.5565,120.75,63405.0
2017-11-01 10:20:00,124.64,124.67,124.34,124.38,30046.0,120.6146,120.6436,120.3243,120.363,30046.0
2017-11-01 10:25:00,124.4,124.64,124.32,124.58,25900.0,120.3823,120.6146,120.3049,120.5565,25900.0
2017-11-01 10:30:00,124.54,124.58,123.89,124.05,51289.0,120.5178,120.5565,119.8888,120.0436,51289.0
2017-11-01 10:35:00,124.02,124.18,123.6,123.72,12185.0,120.0146,120.1694,119.6081,119.7243,12185.0
2017-11-01 10:40:00,123.7,124.25,123.68,124.04,16025.0,119.7049,120.2372,119.6856,120.0339,16025.0
2017-11-01 10:45:00,124.05,124.21,123.94,124.03,26555.0,120.0436,120.1984,119.9372,120.0243,26555.0
2017-11-01 10:50:00,124.07,124.24,123.97,124.24,15954.0,120.063,120.2275,119.9662,120.2275,15954.0
2017-11-01 10:55:00,124.22,124.26,123.95,123.96,14396.0,120.2081,120.2468,119.9468,119.9565,14396.0
2017-11-01 11:00:00,124.0,124.08,123.88,123.88,10974.0,119.9952,120.0726,119.8791,119.8791,10974.0
2017-11-01 11:05:00,123.95,124.12,123.84,124.06,11108.0,119.9468,120.1114,119.8404,120.0533,11108.0
2017-11-01 11:10:00,124.11,124.11,123.67,123.78,12554.0,120.1017,120.1017,119.6759,119.7823,12554.0
2017-11-01 11:15:00,123.74,123.75,123.45,123.49,24721.0,119.7436,119.7533,119.463,119.5017,24721.0
2017-11-01 11:20:00,123.51,123.63,123.42,123.58,11455.0,119.5211,119.6372,119.434,119.5888,11455.0
2017-11-01 11:25:00,123.56,123.59,123.45,123.53,8828.0,119.5694,119.5985,119.463,119.5404,8828.0
2017-11-01 11:30:00,123.46,123.57,123.36,123.41,16123.0,119.4727,119.5791,119.3759,119.4243,16123.0
2017-11-01 11:35:00,123.42,123.8,123.41,123.7,12800.0,119.434,119.8017,119.4243,119.7049,12800.0
2017-11-01 11:40:00,123.74,123.94,123.55,123.74,96362.0,119.7436,119.9372,119.5598,119.7436,96362.0
2017-11-01 11:45:00,123.77,124.07,123.73,124.07,16062.0,119.7727,120.063,119.734,120.063,16062.0
2017-11-01 11:50:00,124.08,124.08,123.79,123.83,18341.0,120.0726,120.0726,119.792,119.8307,18341.0
2017-11-01 11:55:00,123.86,123.91,123.52,123.64,12662.0,119.8598,119.9081,119.5307,119.6469,12662.0
2017-11-01 12:00:00,123.52,123.52,123.2,123.35,14531.0,119.5307,119.5307,119.2211,119.3662,14531.0
2017-11-01 12:05:00,123.38,123.51,123.27,123.28,14743.0,119.3953,119.5211,119.2888,119.2985,14743.0
2017-11-01 12:10:00,123.23,123.32,123.14,123.28,20854.0,119.2501,119.3372,119.163,119.2985,20854.0
2017-11-01 12:15:00,123.29,123.5,123.28,123.44,9304.0,119.3082,119.5114,119.2985,119.4533,9304.0
2017-11-01 12:20:00,123.47,123.47,123.3,123.38,14035.0,119.4823,119.4823,119.3178,119.3953,14035.0
2017-11-01 12:25:00,123.34,123.45,123.28,123.37,18223.0,119.3565,119.463,119.2985,119.3856,18223.0
2017-11-01 12:30:00,123.34,123.58,123.23,123.48,13858.0,119.3565,119.5888,119.2501,119.492,13858.0
2017-11-01 12:35:00,123.53,123.66,123.49,123.51,13179.0,119.5404,119.6662,119.5017,119.5211,13179.0
2017-11-01 12:40:00,123.48,123.48,123.12,123.21,43424.0,119.492,119.492,119.1437,119.2307,43424.0
2017-11-01 12:45:00,123.18,123.37,123.15,123.21,7553.0,119.2017,119.3856,119.1727,119.2307,7553.0
2017-11-01 12:50:00,123.24,123.27,123.1,123.1,4576.0,119.2598,119.2888,119.1243,119.1243,4576.0
2017-11-01 12:55:00,123.14,123.18,122.99,123.0,474305.0,119.163,119.2017,119.0179,119.0275,474305.0
2017-11-01 13:00:00,123.02,123.47,122.85,123.47,212072.0,119.0469,119.4823,118.8824,119.4823,212072.0
2017-11-01 13:05:00,123.48,123.6,123.21,123.59,131957.0,119.492,119.6081,119.2307,119.5985,131957.0
2017-11-01 13:10:00,123.63,124.0,123.62,123.99,15073.0,119.6372,119.9952,119.6275,119.9856,15073.0
2017-11-01 13:15:00,123.97,123.99,123.65,123.83,14798.0,119.9662,119.9856,119.6565,119.8307,14798.0
2017-11-01 13:20:00,123.82,123.97,123.76,123.87,8118.0,119.821,119.9662,119.763,119.8694,8118.0
2017-11-01 13:25:00,123.9,123.96,123.76,123.88,15799.0,119.8985,119.9565,119.763,119.8791,15799.0
2017-11-01 13:30:00,123.84,123.93,123.75,123.8,9328.0,119.8404,119.9275,119.7533,119.8017,9328.0
2017-11-01 13:35:00,123.78,123.78,123.68,123.72,17050.0,119.7823,119.7823,119.6856,119.7243,17050.0
2017-11-01 13:40:00,123.74,123.81,123.67,123.67,6086.0,119.7436,119.8114,119.6759,119.6759,6086.0
2017-11-01 13:45:00,123.72,123.73,123.51,123.58,10079.0,119.7243,119.734,119.5211,119.5888,10079.0
2017-11-01 13:50:00,123.51,123.59,123.36,123.41,6521.0,119.5211,119.5985,119.3759,119.4243,6521.0
2017-11-01 13:55:00,123.37,123.51,123.36,123.51,10073.0,119.3856,119.5211,119.3759,119.5211,10073.0
2017-11-01 14:00:00,123.54,123.54,123.18,123.21,22797.0,119.5501,119.5501,119.2017,119.2307,22797.0
2017-11-01 14:05:00,123.26,123.37,123.19,123.26,18737.0,119.2791,119.3856,119.2114,119.2791,18737.0
2017-11-01 14:10:00,123.31,123.38,123.21,123.28,11774.0,119.3275,119.3953,119.2307,119.2985,11774.0
2017-11-01 14:15:00,123.26,123.3,123.06,123.23,21896.0,119.2791,119.3178,119.0856,119.2501,21896.0
2017-11-01 14:20:00,123.24,123.31,123.12,123.31,18961.0,119.2598,119.3275,119.1437,119.3275,18961.0
2017-11-01 14:25:00,123.31,123.31,123.19,123.29,18465.0,119.3275,119.3275,119.2114,119.3082,18465.0
2017-11-01 14:30:00,123.34,123.5,123.26,123.5,12293.0,119.3565,119.5114,119.2791,119.5114,12293.0
2017-11-01 14:35:00,123.5,123.84,123.45,123.6,45067.0,119.5114,119.8404,119.463,119.6081,45067.0
2017-11-01 14:40:00,123.56,123.65,123.51,123.53,11342.0,119.5694,119.6565,119.5211,119.5404,11342.0
2017-11-01 14:45:00,123.55,123.71,123.52,123.69,11640.0,119.5598,119.7146,119.5307,119.6952,11640.0
2017-11-01 14:50:00,123.65,123.67,123.48,123.51,15126.0,119.6565,119.6759,119.492,119.5211,15126.0
2017-11-01 14:55:00,123.54,123.62,123.51,123.59,11163.0,119.5501,119.6275,119.5211,119.5985,11163.0
2017-11-01 15:00:00,123.56,123.64,123.54,123.6,12904.0,119.5694,119.6469,119.5501,119.6081,12904.0
2017-11-01 15:05:00,123.59,123.63,123.52,123.52,12466.0,119.5985,119.6372,119.5307,119.5307,12466.0
2017-11-01 15:10:00,123.51,123.55,123.35,123.43,12438.0,119.5211,119.5598,119.3662,119.4436,12438.0
2017-11-01 15:15:00,123.39,123.39,123.26,123.29,21636.0,119.4049,119.4049,119.2791,119.3082,21636.0
2017-11-01 15:20:00,123.25,123.32,123.19,123.21,14400.0,119.2695,119.3372,119.2114,119.2307,14400.0
2017-11-01 15:25:00,123.21,123.21,122.96,122.98,16150.0,119.2307,119.2307,118.9888,119.0082,16150.0
2017-11-01 15:30:00,122.98,123.07,122.57,122.58,45711.0,119.0082,119.0953,118.6114,118.6211,45711.0
2017-11-01 15:35:00,122.58,122.62,122.26,122.29,60125.0,118.6211,118.6598,118.3114,118.3405,60125.0
2017-11-01 15:40:00,122.3,122.34,122.16,122.25,66846.0,118.3501,118.3888,118.2147,118.3017,66846.0
2017-11-01 15:45:00,122.25,122.65,122.22,122.41,77303.0,118.3017,118.6888,118.2727,118.4566,77303.0
2017-11-01 15:50:00,122.45,122.58,122.14,122.32,87717.0,118.4953,118.6211,118.1953,118.3695,87717.0
2017-11-01 15:55:00,122.32,122.33,121.92,122.04,153891.0,118.3695,118.3792,117.9824,118.0985,153891.0
2017-11-02 09:30:00,122.6,123.38,122.6,123.12,104081.0,118.6404,119.3953,118.6404,119.1437,104081.0
2017-11-02 09:35:00,123.02,123.34,122.83,123.21,48792.0,119.0469,119.3565,118.863,119.2307,48792.0
2017-11-02 09:40:00,123.19,123.19,122.56,122.99,33066.0,119.2114,119.2114,118.6017,119.0179,33066.0
2017-11-02 09:45:00,122.93,123.12,122.87,123.12,44111.0,118.9598,119.1437,118.9017,119.1437,44111.0
2017-11-02 09:50:00,123.12,123.5,123.05,123.49,16452.0,119.1437,119.5114,119.0759,119.5017,16452.0
2017-11-02 09:55:00,123.54,123.62,123.35,123.5,13728.0,119.5501,119.6275,119.3662,119.5114,13728.0
2017-11-02 10:00:00,123.56,123.83,123.5,123.69,26231.0,119.5694,119.8307,119.5114,119.6952,26231.0
2017-11-02 10:05:00,123.81,123.92,123.37,123.47,20709.0,119.8114,119.9178,119.3856,119.4823,20709.0
2017-11-02 10:10:00,123.58,123.59,123.13,123.15,10565.0,119.5888,119.5985,119.1533,119.1727,10565.0
2017-11-02 10:15:00,123.18,123.25,123.03,123.25,10939.0,119.2017,119.2695,119.0566,119.2695,10939.0
2017-11-02 10:20:00,123.18,123.26,123.12,123.17,17893.0,119.2017,119.2791,119.1437,119.192,17893.0
2017-11-02 10:25:00,123.17,123.29,122.82,122.93,66253.0,119.192,119.3082,118.8533,118.9598,66253.0
2017-11-02 10:30:00,122.94,123.0,122.85,122.91,18599.0,118.9695,119.0275,118.8824,118.9404,18599.0
2017-11-02 10:35:00,122.93,122.96,122.79,122.86,10755.0,118.9598,118.9888,118.8243,118.892,10755.0
2017-11-02 10:40:00,122.84,123.17,122.84,123.17,63936.0,118.8727,119.192,118.8727,119.192,63936.0
2017-11-02 10:45:00,123.17,123.4,123.15,123.35,27808.0,119.192,119.4146,119.1727,119.3662,27808.0
2017-11-02 10:50:00,123.33,123.33,122.57,122.59,35721.0,119.3469,119.3469,118.6114,118.6308,35721.0
2017-11-02 10:55:00,122.59,122.72,122.53,122.69,16640.0,118.6308,118.7566,118.5727,118.7275,16640.0
2017-11-02 11:00:00,122.65,122.91,122.62,122.84,6354.0,118.6888,118.9404,118.6598,118.8727,6354.0
2017-11-02 11:05:00,122.86,122.9,122.65,122.76,13848.0,118.892,118.9308,118.6888,118.7953,13848.0
2017-11-02 11:10:00,122.71,122.81,122.58,122.72,11501.0,118.7469,118.8437,118.6211,118.7566,11501.0
2017-11-02 11:15:00,122.64,122.64,122.36,122.36,12104.0,118.6792,118.6792,118.4082,118.4082,12104.0
2017-11-02 11:20:00,122.33,122.36,122.1,122.14,23567.0,118.3792,118.4082,118.1566,118.1953,23567.0
2017-11-02 11:25:00,122.08,122.2,121.97,122.07,25653.0,118.1372,118.2534,118.0308,118.1276,25653.0
2017-11-02 11:30:00,122.12,122.12,121.85,122.03,11730.0,118.1759,118.1759,117.9147,118.0889,11730.0
2017-11-02 11:35:00,121.98,122.2,121.96,122.19,19450.0,118.0405,118.2534,118.0211,118.2437,19450.0
2017-11-02 11:40:00,122.19,122.21,121.94,122.1,7435.0,118.2437,118.263,118.0018,118.1566,7435.0
2017-11-02 11:45:00,122.1,122.32,122.1,122.32,9604.0,118.1566,118.3695,118.1566,118.3695,9604.0
2017-11-02 11:50:00,122.33,122.42,122.3,122.3,8405.0,118.3792,118.4663,118.3501,118.3501,8405.0
2017-11-02 11:55:00,122.26,122.43,122.25,122.37,14903.0,118.3114,118.4759,118.3017,118.4179,14903.0
2017-11-02 12:00:00,122.39,122.39,122.24,122.24,17112.0,118.4372,118.4372,118.2921,118.2921,17112.0
2017-11-02 12:05:00,122.31,122.33,122.13,122.19,29627.0,118.3598,118.3792,118.1856,118.2437,29627.0
2017-11-02 12:10:00,122.19,122.22,122.07,122.1,12359.0,118.2437,118.2727,118.1276,118.1566,12359.0
2017-11-02 12:15:00,122.12,122.16,121.96,122.04,17607.0,118.1759,118.2147,118.0211,118.0985,17607.0
2017-11-02 12:20:00,121.99,122.11,121.97,121.99,15084.0,118.0501,118.1663,118.0308,118.0501,15084.0
2017-11-02 12:25:00,121.99,122.06,121.94,122.0,15841.0,118.0501,118.1179,118.0018,118.0598,15841.0
2017-11-02 12:30:00,122.0,122.01,121.7,121.75,21965.0,118.0598,118.0695,117.7695,117.8179,21965.0
2017-11-02 12:35:00,121.73,121.77,121.6,121.6,16121.0,117.7985,117.8373,117.6727,117.6727,16121.0
2017-11-02 12:40:00,121.63,121.85,121.56,121.74,11017.0,117.7018,117.9147,117.634,117.8082,11017.0
2017-11-02 12:45:00,121.74,122.06,121.72,122.01,12675.0,117.8082,118.1179,117.7889,118.0695,12675.0
2017-11-02 12:50:00,121.97,122.01,121.83,121.87,7750.0,118.0308,118.0695,117.8953,117.934,7750.0
2017-11-02 12:55:00,121.87,121.94,121.86,121.92,7564.0,117.934,118.0018,117.9243,117.9824,7564.0
2017-11-02 13:00:00,121.94,122.07,121.9,122.02,9790.0,118.0018,118.1276,117.9631,118.0792,9790.0
2017-11-02 13:05:00,122.04,122.13,122.03,122.1,6178.0,118.0985,118.1856,118.0889,118.1566,6178.0
2017-11-02 13:10:00,122.06,122.08,121.84,121.91,10012.0,118.1179,118.1372,117.905,117.9727,10012.0
2017-11-02 13:15:00,121.97,122.03,121.93,121.98,17000.0,118.0308,118.0889,117.9921,118.0405,17000.0
2017-11-02 13:20:00,121.96,121.98,121.73,121.81,11010.0,118.0211,118.0405,117.7985,117.876,11010.0
2017-11-02 13:25:00,121.75,121.9,121.67,121.8,18366.0,117.8179,117.9631,117.7405,117.8663,18366.0
2017-11-02 13:30:00,121.81,121.94,121.8,121.82,7027.0,117.876,118.0018,117.8663,117.8856,7027.0
2017-11-02 13:35:00,121.81,121.9,121.78,121.9,8437.0,117.876,117.9631,117.8469,117.9631,8437.0
2017-11-02 13:40:00,121.86,121.89,121.77,121.88,7368.0,117.9243,117.9534,117.8373,117.9437,7368.0
2017-11-02 13:45:00,121.9,121.92,121.81,121.82,9727.0,117.9631,117.9824,117.876,117.8856,9727.0
2017-11-02 13:50:00,121.8,121.85,121.6,121.66,9264.0,117.8663,117.9147,117.6727,117.7308,9264.0
2017-11-02 13:55:00,121.59,121.7,121.59,121.6,10207.0,117.6631,117.7695,117.6631,117.6727,10207.0
2017-11-02 14:00:00,121.59,121.75,121.58,121.67,9057.0,117.6631,117.8179,117.6534,117.7405,9057.0
2017-11-02 14:05:00,121.66,121.87,121.66,121.86,7895.0,117.7308,117.934,117.7308,117.9243,7895.0
2017-11-02 14:10:00,121.85,121.91,121.76,121.86,9989.0,117.9147,117.9727,117.8276,117.9243,9989.0
2017-11-02 14:15:00,121.91,122.1,121.83,122.07,17301.0,117.9727,118.1566,117.8953,118.1276,17301.0
2017-11-02 14:20:00,122.02,122.1,121.96,121.98,16700.0,118.0792,118.1566,118.0211,118.0405,16700.0
2017-11-02 14:25:00,121.97,122.06,121.89,122.04,10884.0,118.0308,118.1179,117.9534,118.0985,10884.0
2017-11-02 14:30:00,122.04,122.14,121.98,122.11,34499.0,118.0985,118.1953,118.0405,118.1663,34499.0
2017-11-02 14:35:00,122.06,122.13,122.04,122.13,9385.0,118.1179,118.1856,118.0985,118.1856,9385.0
2017-11-02 14:40:00,122.11,122.2,122.07,122.13,11852.0,118.1663,118.2534,118.1276,118.1856,11852.0
2017-11-02 14:45:00,122.14,122.37,122.11,122.37,18193.0,118.1953,118.4179,118.1663,118.4179,18193.0
2017-11-02 14:50:00,122.35,122.7,122.35,122.55,45374.0,118.3985,118.7372,118.3985,118.5921,45374.0
2017-11-02 14:55:00,122.57,123.1,122.36,122.75,58747.0,118.6114,119.1243,118.4082,118.7856,58747.0
2017-11-02 15:00:00,122.75,122.86,122.55,122.55,52826.0,118.7856,118.892,118.5921,118.5921,52826.0
2017-11-02 15:05:00,122.53,122.71,122.42,122.44,73564.0,118.5727,118.7469,118.4663,118.4856,73564.0
2017-11-02 15:10:00,122.44,122.6,122.22,122.59,70412.0,118.4856,118.6404,118.2727,118.6308,70412.0
2017-11-02 15:15:00,122.62,122.7,122.53,122.63,24249.0,118.6598,118.7372,118.5727,118.6695,24249.0
2017-11-02 15:20:00,122.64,122.82,122.58,122.78,20110.0,118.6792,118.8533,118.6211,118.8146,20110.0
2017-11-02 15:25:00,122.79,122.88,122.71,122.85,26972.0,118.8243,118.9114,118.7469,118.8824,26972.0
2017-11-02 15:30:00,122.83,123.14,122.8,123.09,35841.0,118.863,119.163,118.834,119.1146,35841.0
2017-11-02 15:35:00,123.11,123.3,123.09,123.21,29104.0,119.134,119.3178,119.1146,119.2307,29104.0
2017-11-02 15:40:00,123.19,123.39,123.14,123.39,27879.0,119.2114,119.4049,119.163,119.4049,27879.0
2017-11-02 15:45:00,123.35,123.53,123.33,123.52,47909.0,119.3662,119.5404,119.3469,119.5307,47909.0
2017-11-02 15:50:00,123.5,123.58,123.46,123.54,62405.0,119.5114,119.5888,119.4727,119.5501,62405.0
2017-11-02 15:55:00,123.53,123.62,123.45,123.51,76850.0,119.5404,119.6275,119.463,119.5211,76850.0
2017-11-03 09:30:00,123.24,123.59,122.6,122.7,38414.0,119.2598,119.5985,118.6404,118.7372,38414.0
2017-11-03 09:35:00,122.77,123.72,122.69,123.09,11755.0,118.805,119.7243,118.7275,119.1146,11755.0
2017-11-03 09:40:00,123.05,123.33,122.91,123.2,5417.0,119.0759,119.3469,118.9404,119.2211,5417.0
2017-11-03 09:45:00,123.28,123.28,122.52,122.59,11059.0,119.2985,119.2985,118.563,118.6308,11059.0
2017-11-03 09:50:00,122.79,123.18,122.64,123.1,10619.0,118.8243,119.2017,118.6792,119.1243,10619.0
2017-11-03 09:55:00,123.08,123.21,123.0,123.11,8735.0,119.1049,119.2307,119.0275,119.134,8735.0
2017-11-03 10:00:00,123.11,123.34,123.02,123.17,7808.0,119.134,119.3565,119.0469,119.192,7808.0
2017-11-03 10:05:00,123.16,123.77,123.14,123.46,23583.0,119.1824,119.7727,119.163,119.4727,23583.0
2017-11-03 10:10:00,123.57,123.57,123.21,123.28,16718.0,119.5791,119.5791,119.2307,119.2985,16718.0
2017-11-03 10:15:00,123.3,123.76,123.29,123.76,8293.0,119.3178,119.763,119.3082,119.763,8293.0
2017-11-03 10:20:00,123.75,123.91,123.6,123.6,10352.0,119.7533,119.9081,119.6081,119.6081,10352.0
2017-11-03 10:25:00,123.6,123.71,123.53,123.56,18198.0,119.6081,119.7146,119.5404,119.5694,18198.0
2017-11-03 10:30:00,123.53,123.79,123.53,123.65,7110.0,119.5404,119.792,119.5404,119.6565,7110.0
2017-11-03 10:35:00,123.65,124.1,123.64,124.08,16704.0,119.6565,120.092,119.6469,120.0726,16704.0
2017-11-03 10:40:00,124.06,124.07,123.85,123.86,5551.0,120.0533,120.063,119.8501,119.8598,5551.0
2017-11-03 10:45:00,123.87,123.9,123.68,123.7,19898.0,119.8694,119.8985,119.6856,119.7049,19898.0
2017-11-03 10:50:00,123.66,123.68,123.51,123.58,5291.0,119.6662,119.6856,119.5211,119.5888,5291.0
2017-11-03 10:55:00,123.62,123.86,123.55,123.86,23448.0,119.6275,119.8598,119.5598,119.8598,23448.0
2017-11-03 11:00:00,123.88,123.98,123.76,123.85,8692.0,119.8791,119.9759,119.763,119.8501,8692.0
2017-11-03 11:05:00,123.92,124.0,123.85,123.86,10225.0,119.9178,119.9952,119.8501,119.8598,10225.0
2017-11-03 11:10:00,123.89,123.89,123.37,123.37,18635.0,119.8888,119.8888,119.3856,119.3856,18635.0
2017-11-03 11:15:00,123.43,123.54,123.38,123.46,10735.0,119.4436,119.5501,119.3953,119.4727,10735.0
2017-11-03 11:20:00,123.42,123.46,123.08,123.08,6711.0,119.434,119.4727,119.1049,119.1049,6711.0
2017-11-03 11:25:00,123.06,123.25,123.0,123.23,13341.0,119.0856,119.2695,119.0275,119.2501,13341.0
2017-11-03 11:30:00,123.2,123.2,122.91,122.92,6109.0,119.2211,119.2211,118.9404,118.9501,6109.0
2017-11-03 11:35:00,122.92,123.04,122.85,122.91,14490.0,118.9501,119.0662,118.8824,118.9404,14490.0
2017-11-03 11:40:00,122.87,122.95,122.81,122.87,4049.0,118.9017,118.9791,118.8437,118.9017,4049.0
2017-11-03 11:45:00,122.87,123.03,122.77,123.03,8952.0,118.9017,119.0566,118.805,119.0566,8952.0
2017-11-03 11:50:00,123.04,123.04,122.92,123.01,4684.0,119.0662,119.0662,118.9501,119.0372,4684.0
2017-11-03 11:55:00,123.07,123.18,123.03,123.18,6410.0,119.0953,119.2017,119.0566,119.2017,6410.0
2017-11-03 12:00:00,123.18,123.4,123.14,123.37,11743.0,119.2017,119.4146,119.163,119.3856,11743.0
2017-11-03 12:05:00,123.4,123.4,123.27,123.3,5583.0,119.4146,119.4146,119.2888,119.3178,5583.0
2017-11-03 12:10:00,123.27,123.32,123.09,123.13,9296.0,119.2888,119.3372,119.1146,119.1533,9296.0
2017-11-03 12:15:00,123.15,123.29,123.15,123.15,8400.0,119.1727,119.3082,119.1727,119.1727,8400.0
2017-11-03 12:20:00,123.08,123.09,122.93,122.93,5250.0,119.1049,119.1146,118.9598,118.9598,5250.0
2017-11-03 12:25:00,122.93,122.97,122.81,122.88,11206.0,118.9598,118.9985,118.8437,118.9114,11206.0
2017-11-03 12:30:00,122.88,122.96,122.87,122.94,4915.0,118.9114,118.9888,118.9017,118.9695,4915.0
2017-11-03 12:35:00,122.9,123.03,122.9,123.0,4600.0,118.9308,119.0566,118.9308,119.0275,4600.0
2017-11-03 12:40:00,123.0,123.07,122.99,123.06,8599.0,119.0275,119.0953,119.0179,119.0856,8599.0
2017-11-03 12:45:00,123.06,123.22,123.03,123.15,4318.0,119.0856,119.2404,119.0566,119.1727,4318.0
2017-11-03 12:50:00,123.18,123.18,123.1,123.16,5023.0,119.2017,119.2017,119.1243,119.1824,5023.0
2017-11-03 12:55:00,123.15,123.39,123.14,123.36,6621.0,119.1727,119.4049,119.163,119.3759,6621.0
2017-11-03 13:00:00,123.38,123.5,123.32,123.5,5326.0,119.3953,119.5114,119.3372,119.5114,5326.0
2017-11-03 13:05:00,123.47,123.53,123.41,123.43,10925.0,119.4823,119.5404,119.4243,119.4436,10925.0
2017-11-03 13:10:00,123.46,123.47,123.4,123.45,6405.0,119.4727,119.4823,119.4146,119.463,6405.0
2017-11-03 13:15:00,123.43,123.52,123.43,123.48,5037.0,119.4436,119.5307,119.4436,119.492,5037.0
2017-11-03 13:20:00,123.45,123.47,123.35,123.45,5941.0,119.463,119.4823,119.3662,119.463,5941.0
2017-11-03 13:25:00,123.43,123.51,123.4,123.5,7039.0,119.4436,119.5211,119.4146,119.5114,7039.0
2017-11-03 13:30:00,123.49,123.51,123.43,123.5,4898.0,119.5017,119.5211,119.4436,119.5114,4898.0
2017-11-03 13:35:00,123.47,123.58,123.41,123.54,15276.0,119.4823,119.5888,119.4243,119.5501,15276.0
2017-11-03 13:40:00,123.52,123.56,123.26,123.33,4457.0,119.5307,119.5694,119.2791,119.3469,4457.0
2017-11-03 13:45:00,123.29,123.34,123.17,123.17,10310.0,119.3082,119.3565,119.192,119.192,10310.0
2017-11-03 13:50:00,123.22,123.46,123.18,123.28,20686.0,119.2404,119.4727,119.2017,119.2985,20686.0
2017-11-03 13:55:00,123.26,123.3,123.19,123.27,3822.0,119.2791,119.3178,119.2114,119.2888,3822.0
2017-11-03 14:00:00,123.26,123.26,123.02,123.02,9780.0,119.2791,119.2791,119.0469,119.0469,9780.0
2017-11-03 14:05:00,123.01,123.1,122.9,123.1,18040.0,119.0372,119.1243,118.9308,119.1243,18040.0
2017-11-03 14:10:00,123.09,123.1,122.88,122.88,4545.0,119.1146,119.1243,118.9114,118.9114,4545.0
2017-11-03 14:15:00,122.91,122.95,122.69,122.72,17438.0,118.9404,118.9791,118.7275,118.7566,17438.0
2017-11-03 14:20:00,122.72,122.88,122.67,122.85,12441.0,118.7566,118.9114,118.7082,118.8824,12441.0
2017-11-03 14:25:00,122.81,122.96,122.81,122.82,5263.0,118.8437,118.9888,118.8437,118.8533,5263.0
2017-11-03 14:30:00,122.82,122.87,122.75,122.82,11937.0,118.8533,118.9017,118.7856,118.8533,11937.0
2017-11-03 14:35:00,122.76,122.87,122.72,122.8,10642.0,118.7953,118.9017,118.7566,118.834,10642.0
2017-11-03 14:40:00,122.8,122.88,122.75,122.75,9079.0,118.834,118.9114,118.7856,118.7856,9079.0
2017-11-03 14:45:00,122.76,122.91,122.71,122.84,12239.0,118.7953,118.9404,118.7469,118.8727,12239.0
2017-11-03 14:50:00,122.84,123.04,122.83,123.03,18136.0,118.8727,119.0662,118.863,119.0566,18136.0
2017-11-03 14:55:00,123.03,123.11,122.99,123.07,12942.0,119.0566,119.134,119.0179,119.0953,12942.0
2017-11-03 15:00:00,123.09,123.15,123.0,123.08,14432.0,119.1146,119.1727,119.0275,119.1049,14432.0
2017-11-03 15:05:00,123.02,123.06,122.96,123.02,11859.0,119.0469,119.0856,118.9888,119.0469,11859.0
2017-11-03 15:10:00,123.0,123.0,122.56,122.58,20704.0,119.0275,119.0275,118.6017,118.6211,20704.0
2017-11-03 15:15:00,122.56,122.79,122.56,122.67,26637.0,118.6017,118.8243,118.6017,118.7082,26637.0
2017-11-03 15:20:00,122.68,122.75,122.56,122.65,37027.0,118.7179,118.7856,118.6017,118.6888,37027.0
2017-11-03 15:25:00,122.65,122.72,122.61,122.64,27269.0,118.6888,118.7566,118.6501,118.6792,27269.0
2017-11-03 15:30:00,122.63,122.72,122.62,122.66,39867.0,118.6695,118.7566,118.6598,118.6985,39867.0
2017-11-03 15:35:00,122.67,122.84,122.64,122.82,29439.0,118.7082,118.8727,118.6792,118.8533,29439.0
2017-11-03 15:40:00,122.85,122.91,122.78,122.91,30813.0,118.8824,118.9404,118.8146,118.9404,30813.0
2017-11-03 15:45:00,122.91,122.99,122.84,122.96,31981.0,118.9404,119.0179,118.8727,118.9888,31981.0
2017-11-03 15:50:00,122.98,123.04,122.92,122.98,55515.0,119.0082,119.0662,118.9501,119.0082,55515.0
2017-11-03 15:55:00,122.97,123.06,122.93,123.05,58496.0,118.9985,119.0856,118.9598,119.0759,58496.0
2017-11-06 09:30:00,122.9,123.73,122.55,123.64,30967.0,118.9308,119.734,118.5921,119.6469,30967.0
2017-11-06 09:35:00,123.79,123.9,123.24,123.24,39423.0,119.792,119.8985,119.2598,119.2598,39423.0
2017-11-06 09:40:00,123.41,123.85,123.22,123.42,58294.0,119.4243,119.8501,119.2404,119.434,58294.0
2017-11-06 09:45:00,123.41,123.72,123.29,123.29,9767.0,119.4243,119.7243,119.3082,119.3082,9767.0
2017-11-06 09:50:00,123.35,123.4,123.16,123.38,4475.0,119.3662,119.4146,119.1824,119.3953,4475.0
2017-11-06 09:55:00,123.31,123.39,123.16,123.23,25564.0,119.3275,119.4049,119.1824,119.2501,25564.0
2017-11-06 10:00:00,123.19,123.32,122.86,122.86,25256.0,119.2114,119.3372,118.892,118.892,25256.0
2017-11-06 10:05:00,122.87,123.03,122.76,122.79,15409.0,118.9017,119.0566,118.7953,118.8243,15409.0
2017-11-06 10:10:00,122.8,122.84,122.55,122.62,14931.0,118.834,118.8727,118.5921,118.6598,14931.0
2017-11-06 10:15:00,122.63,123.03,122.52,123.0,39804.0,118.6695,119.0566,118.563,119.0275,39804.0
2017-11-06 10:20:00,122.99,123.05,122.78,123.05,26541.0,119.0179,119.0759,118.8146,119.0759,26541.0
2017-11-06 10:25:00,123.02,123.03,122.62,122.63,8347.0,119.0469,119.0566,118.6598,118.6695,8347.0
2017-11-06 10:30:00,122.64,122.74,122.54,122.72,13731.0,118.6792,118.7759,118.5824,118.7566,13731.0
2017-11-06 10:35:00,122.7,122.72,122.64,122.68,6201.0,118.7372,118.7566,118.6792,118.7179,6201.0
2017-11-06 10:40:00,122.71,122.94,122.67,122.8,12719.0,118.7469,118.9695,118.7082,118.834,12719.0
2017-11-06 10:45:00,122.79,122.81,122.69,122.72,8647.0,118.8243,118.8437,118.7275,118.7566,8647.0
2017-11-06 10:50:00,122.7,122.73,122.54,122.58,10397.0,118.7372,118.7662,118.5824,118.6211,10397.0
2017-11-06 10:55:00,122.56,122.75,122.4,122.4,34256.0,118.6017,118.7856,118.4469,118.4469,34256.0
2017-11-06 11:00:00,122.4,122.76,122.4,122.73,48728.0,118.4469,118.7953,118.4469,118.7662,48728.0
2017-11-06 11:05:00,122.75,122.86,122.52,122.78,19147.0,118.7856,118.892,118.563,118.8146,19147.0
2017-11-06 11:10:00,122.75,122.82,122.61,122.81,6086.0,118.7856,118.8533,118.6501,118.8437,6086.0
2017-11-06 11:15:00,122.77,123.02,122.77,123.0,11395.0,118.805,119.0469,118.805,119.0275,11395.0
2017-11-06 11:20:00,122.98,123.09,122.93,123.09,17477.0,119.0082,119.1146,118.9598,119.1146,17477.0
2017-11-06 11:25:00,123.11,123.21,123.11,123.21,9436.0,119.134,119.2307,119.134,119.2307,9436.0
2017-11-06 11:30:00,123.19,123.22,122.94,123.01,14936.0,119.2114,119.2404,118.9695,119.0372,14936.0
2017-11-06 11:35:00,122.99,122.99,122.9,122.9,4740.0,119.0179,119.0179,118.9308,118.9308,4740.0
2017-11-06 11:40:00,122.9,122.95,122.73,122.73,5977.0,118.9308,118.9791,118.7662,118.7662,5977.0
2017-11-06 11:45:00,122.71,122.71,122.55,122.65,15248.0,118.7469,118.7469,118.5921,118.6888,15248.0
2017-11-06 11:50:00,122.61,122.74,122.6,122.74,13056.0,118.6501,118.7759,118.6404,118.7759,13056.0
2017-11-06 11:55:00,122.71,122.87,122.55,122.87,10009.0,118.7469,118.9017,118.5921,118.9017,10009.0
2017-11-06 12:00:00,122.91,122.98,122.64,122.64,16886.0,118.9404,119.0082,118.6792,118.6792,16886.0
2017-11-06 12:05:00,122.64,122.73,122.64,122.7,6087.0,118.6792,118.7662,118.6792,118.7372,6087.0
2017-11-06 12:10:00,122.73,122.84,122.68,122.84,7592.0,118.7662,118.8727,118.7179,118.8727,7592.0
2017-11-06 12:15:00,122.86,122.92,122.8,122.8,49918.0,118.892,118.9501,118.834,118.834,49918.0
2017-11-06 12:20:00,122.83,122.86,122.68,122.75,7920.0,118.863,118.892,118.7179,118.7856,7920.0
2017-11-06 12:25:00,122.75,122.79,122.66,122.69,7168.0,118.7856,118.8243,118.6985,118.7275,7168.0
2017-11-06 12:30:00,122.67,122.75,122.67,122.73,8588.0,118.7082,118.7856,118.7082,118.7662,8588.0
2017-11-06 12:35:00,122.72,122.93,122.72,122.93,11242.0,118.7566,118.9598,118.7566,118.9598,11242.0
2017-11-06 12:40:00,122.95,123.0,122.93,122.94,4406.0,118.9791,119.0275,118.9598,118.9695,4406.0
2017-11-06 12:45:00,122.93,123.0,122.89,122.9,20063.0,118.9598,119.0275,118.9211,118.9308,20063.0
2017-11-06 12:50:00,122.91,122.91,122.86,122.9,4482.0,118.9404,118.9404,118.892,118.9308,4482.0
2017-11-06 12:55:00,122.87,122.87,122.65,122.68,5388.0,118.9017,118.9017,118.6888,118.7179,5388.0
2017-11-06 13:00:00,122.69,122.7,122.54,122.59,7618.0,118.7275,118.7372,118.5824,118.6308,7618.0
2017-11-06 13:05:00,122.59,122.7,122.59,122.64,4657.0,118.6308,118.7372,118.6308,118.6792,4657.0
2017-11-06 13:10:00,122.68,122.68,122.6,122.64,4830.0,118.7179,118.7179,118.6404,118.6792,4830.0
2017-11-06 13:15:00,122.64,122.69,122.51,122.54,29328.0,118.6792,118.7275,118.5534,118.5824,29328.0
2017-11-06 13:20:00,122.54,122.6,122.52,122.59,10006.0,118.5824,118.6404,118.563,118.6308,10006.0
2017-11-06 13:25:00,122.59,122.64,122.55,122.59,14077.0,118.6308,118.6792,118.5921,118.6308,14077.0
2017-11-06 13:30:00,122.59,122.62,122.52,122.56,36836.0,118.6308,118.6598,118.563,118.6017,36836.0
2017-11-06 13:35:00,122.57,122.65,122.53,122.61,8347.0,118.6114,118.6888,118.5727,118.6501,8347.0
2017-11-06 13:40:00,122.61,122.69,122.58,122.62,6400.0,118.6501,118.7275,118.6211,118.6598,6400.0
2017-11-06 13:45:00,122.63,122.83,122.56,122.75,30987.0,118.6695,118.863,118.6017,118.7856,30987.0
2017-11-06 13:50:00,122.74,122.75,122.58,122.6,8287.0,118.7759,118.7856,118.6211,118.6404,8287.0
2017-11-06 13:55:00,122.59,122.73,122.59,122.73,6292.0,118.6308,118.7662,118.6308,118.7662,6292.0
2017-11-06 14:00:00,122.68,122.76,122.63,122.64,11131.0,118.7179,118.7953,118.6695,118.6792,11131.0
2017-11-06 14:05:00,122.67,122.71,122.64,122.64,14542.0,118.7082,118.7469,118.6792,118.6792,14542.0
2017-11-06 14:10:00,122.67,122.78,122.66,122.74,13150.0,118.7082,118.8146,118.6985,118.7759,13150.0
2017-11-06 14:15:00,122.72,122.73,122.65,122.71,9588.0,118.7566,118.7662,118.6888,118.7469,9588.0
2017-11-06 14:20:00,122.74,122.74,122.65,122.66,2800.0,118.7759,118.7759,118.6888,118.6985,2800.0
2017-11-06 14:25:00,122.69,122.86,122.65,122.86,21213.0,118.7275,118.892,118.6888,118.892,21213.0
2017-11-06 14:30:00,122.86,122.86,122.73,122.81,7797.0,118.892,118.892,118.7662,118.8437,7797.0
2017-11-06 14:35:00,122.83,122.83,122.66,122.66,5585.0,118.863,118.863,118.6985,118.6985,5585.0
2017-11-06 14:40:00,122.66,122.77,122.66,122.71,5958.0,118.6985,118.805,118.6985,118.7469,5958.0
2017-11-06 14:45:00,122.74,122.8,122.7,122.7,8128.0,118.7759,118.834,118.7372,118.7372,8128.0
2017-11-06 14:50:00,122.72,122.82,122.7,122.76,20996.0,118.7566,118.8533,118.7372,118.7953,20996.0
2017-11-06 14:55:00,122.76,122.78,122.73,122.74,18538.0,118.7953,118.8146,118.7662,118.7759,18538.0
2017-11-06 15:00:00,122.73,122.74,122.67,122.69,33909.0,118.7662,118.7759,118.7082,118.7275,33909.0
2017-11-06 15:05:00,122.7,122.74,122.65,122.66,13144.0,118.7372,118.7759,118.6888,118.6985,13144.0
2017-11-06 15:10:00,122.66,122.71,122.64,122.67,7492.0,118.6985,118.7469,118.6792,118.7082,7492.0
2017-11-06 15:15:00,122.67,122.74,122.64,122.7,19949.0,118.7082,118.7759,118.6792,118.7372,19949.0
2017-11-06 15:20:00,122.71,122.74,122.59,122.64,30513.0,118.7469,118.7759,118.6308,118.6792,30513.0
2017-11-06 15:25:00,122.64,122.73,122.63,122.7,23213.0,118.6792,118.7662,118.6695,118.7372,23213.0
2017-11-06 15:30:00,122.71,122.72,122.67,122.69,16028.0,118.7469,118.7566,118.7082,118.7275,16028.0
2017-11-06 15:35:00,122.69,122.93,122.67,122.91,35132.0,118.7275,118.9598,118.7082,118.9404,35132.0
2017-11-06 15:40:00,122.92,122.93,122.71,122.85,31630.0,118.9501,118.9598,118.7469,118.8824,31630.0
2017-11-06 15:45:00,122.84,122.93,122.8,122.87,44846.0,118.8727,118.9598,118.834,118.9017,44846.0
2017-11-06 15:50:00,122.9,122.91,122.78,122.78,66088.0,118.9308,118.9404,118.8146,118.8146,66088.0
2017-11-06 15:55:00,122.79,123.02,122.78,122.99,95882.0,118.8243,119.0469,118.8146,119.0179,95882.0
2017-11-07 09:30:00,120.0,120.74,119.8,120.08,250428.0,116.1244,116.8405,115.9309,116.2018,250428.0
2017-11-07 09:35:00,120.12,120.17,118.91,119.04,206202.0,116.2405,116.2889,115.0696,115.1954,206202.0
2017-11-07 09:40:00,119.06,120.0,119.02,119.57,177606.0,115.2148,116.1244,115.1761,115.7083,177606.0
2017-11-07 09:45:00,119.55,120.22,119.53,119.61,154627.0,115.689,116.3373,115.6696,115.747,154627.0
2017-11-07 09:50:00,119.62,120.5,119.62,120.03,132079.0,115.7567,116.6083,115.7567,116.1534,132079.0
2017-11-07 09:55:00,120.08,120.5,119.89,120.21,82722.0,116.2018,116.6083,116.018,116.3276,82722.0
2017-11-07 10:00:00,120.23,120.81,119.94,120.81,81703.0,116.347,116.9083,116.0664,116.9083,81703.0
2017-11-07 10:05:00,120.75,121.13,120.32,121.04,189632.0,116.8502,117.2179,116.4341,117.1308,189632.0
2017-11-07 10:10:00,121.0,121.03,120.56,120.76,205846.0,117.0921,117.1212,116.6663,116.8599,205846.0
2017-11-07 10:15:00,120.76,120.78,119.78,120.13,110609.0,116.8599,116.8792,115.9115,116.2502,110609.0
2017-11-07 10:20:00,120.12,120.45,120.0,120.1,65447.0,116.2405,116.5599,116.1244,116.2212,65447.0
2017-11-07 10:25:00,120.02,120.71,120.0,120.59,78198.0,116.1438,116.8115,116.1244,116.6954,78198.0
2017-11-07 10:30:00,120.59,120.59,119.95,120.01,109229.0,116.6954,116.6954,116.076,116.1341,109229.0
2017-11-07 10:35:00,120.05,120.68,120.01,120.6,46566.0,116.1728,116.7825,116.1341,116.705,46566.0
2017-11-07 10:40:00,120.67,120.69,120.17,120.29,38477.0,116.7728,116.7921,116.2889,116.4051,38477.0
2017-11-07 10:45:00,120.25,120.71,120.18,120.71,84212.0,116.3663,116.8115,116.2986,116.8115,84212.0
2017-11-07 10:50:00,120.72,120.77,120.4,120.6,37795.0,116.8212,116.8695,116.5115,116.705,37795.0
2017-11-07 10:55:00,120.78,120.78,120.4,120.63,29951.0,116.8792,116.8792,116.5115,116.7341,29951.0
2017-11-07 11:00:00,120.64,120.94,120.54,120.66,60699.0,116.7437,117.0341,116.647,116.7631,60699.0
2017-11-07 11:05:00,120.77,120.95,120.66,120.85,59455.0,116.8695,117.0437,116.7631,116.947,59455.0
2017-11-07 11:10:00,120.85,120.98,120.66,120.66,62316.0,116.947,117.0728,116.7631,116.7631,62316.0
2017-11-07 11:15:00,120.65,120.92,120.65,120.75,48139.0,116.7534,117.0147,116.7534,116.8502,48139.0
2017-11-07 11:20:00,120.77,120.96,120.72,120.73,49690.0,116.8695,117.0534,116.8212,116.8308,49690.0
2017-11-07 11:25:00,120.7,120.88,120.49,120.78,41337.0,116.8018,116.976,116.5986,116.8792,41337.0
2017-11-07 11:30:00,120.81,120.88,120.69,120.77,36706.0,116.9083,116.976,116.7921,116.8695,36706.0
2017-11-07 11:35:00,120.78,120.84,120.69,120.74,26311.0,116.8792,116.9373,116.7921,116.8405,26311.0
2017-11-07 11:40:00,120.79,120.87,120.66,120.8,51219.0,116.8889,116.9663,116.7631,116.8986,51219.0
2017-11-07 11:45:00,120.8,120.83,120.48,120.55,68432.0,116.8986,116.9276,116.5889,116.6567,68432.0
2017-11-07 11:50:00,120.53,120.7,120.47,120.54,135111.0,116.6373,116.8018,116.5792,116.647,135111.0
2017-11-07 11:55:00,120.54,120.59,120.41,120.53,151351.0,116.647,116.6954,116.5212,116.6373,151351.0
2017-11-07 12:00:00,120.55,120.9,120.45,120.78,48672.0,116.6567,116.9954,116.5599,116.8792,48672.0
2017-11-07 12:05:00,120.78,120.92,120.68,120.83,38810.0,116.8792,117.0147,116.7825,116.9276,38810.0
2017-11-07 12:10:00,120.87,120.91,120.7,120.82,27704.0,116.9663,117.005,116.8018,116.9179,27704.0
2017-11-07 12:15:00,120.85,120.88,120.74,120.8,19960.0,116.947,116.976,116.8405,116.8986,19960.0
2017-11-07 12:20:00,120.78,120.78,120.53,120.62,20821.0,116.8792,116.8792,116.6373,116.7244,20821.0
2017-11-07 12:25:00,120.63,120.67,120.38,120.45,44343.0,116.7341,116.7728,116.4921,116.5599,44343.0
2017-11-07 12:30:00,120.44,120.73,120.4,120.73,38432.0,116.5502,116.8308,116.5115,116.8308,38432.0
2017-11-07 12:35:00,120.7,120.88,120.57,120.87,45480.0,116.8018,116.976,116.676,116.9663,45480.0
2017-11-07 12:40:00,120.88,120.91,120.74,120.8,52664.0,116.976,117.005,116.8405,116.8986,52664.0
2017-11-07 12:45:00,120.8,120.89,120.75,120.87,25977.0,116.8986,116.9857,116.8502,116.9663,25977.0
2017-11-07 12:50:00,120.87,120.87,120.73,120.81,25460.0,116.9663,116.9663,116.8308,116.9083,25460.0
2017-11-07 12:55:00,120.79,120.85,120.68,120.8,32120.0,116.8889,116.947,116.7825,116.8986,32120.0
2017-11-07 13:00:00,120.8,120.85,120.74,120.78,16263.0,116.8986,116.947,116.8405,116.8792,16263.0
2017-11-07 13:05:00,120.76,120.84,120.74,120.81,50414.0,116.8599,116.9373,116.8405,116.9083,50414.0
2017-11-07 13:10:00,120.82,120.87,120.75,120.77,32716.0,116.9179,116.9663,116.8502,116.8695,32716.0
2017-11-07 13:15:00,120.76,120.81,120.73,120.78,26205.0,116.8599,116.9083,116.8308,116.8792,26205.0
2017-11-07 13:20:00,120.79,121.05,120.79,120.97,42017.0,116.8889,117.1405,116.8889,117.0631,42017.0
2017-11-07 13:25:00,121.0,121.02,120.74,120.85,22592.0,117.0921,117.1115,116.8405,116.947,22592.0
2017-11-07 13:30:00,120.87,120.94,120.8,120.91,18235.0,116.9663,117.0341,116.8986,117.005,18235.0
2017-11-07 13:35:00,120.92,121.04,120.88,120.91,37969.0,117.0147,117.1308,116.976,117.005,37969.0
2017-11-07 13:40:00,120.91,120.91,120.73,120.8,26760.0,117.005,117.005,116.8308,116.8986,26760.0
2017-11-07 13:45:00,120.81,120.84,120.72,120.77,29899.0,116.9083,116.9373,116.8212,116.8695,29899.0
2017-11-07 13:50:00,120.78,120.84,120.72,120.8,41592.0,116.8792,116.9373,116.8212,116.8986,41592.0
2017-11-07 13:55:00,120.81,120.83,120.68,120.74,103041.0,116.9083,116.9276,116.7825,116.8405,103041.0
2017-11-07 14:00:00,120.76,120.8,120.69,120.71,33043.0,116.8599,116.8986,116.7921,116.8115,33043.0
2017-11-07 14:05:00,120.7,120.81,120.49,120.62,66213.0,116.8018,116.9083,116.5986,116.7244,66213.0
2017-11-07 14:10:00,120.62,120.73,120.48,120.69,129546.0,116.7244,116.8308,116.5889,116.7921,129546.0
2017-11-07 14:15:00,120.62,120.69,120.49,120.53,38943.0,116.7244,116.7921,116.5986,116.6373,38943.0
2017-11-07 14:20:00,120.56,120.66,120.49,120.54,53877.0,116.6663,116.7631,116.5986,116.647,53877.0
2017-11-07 14:25:00,120.56,120.68,120.42,120.59,81801.0,116.6663,116.7825,116.5309,116.6954,81801.0
2017-11-07 14:30:00,120.58,120.64,120.51,120.63,34951.0,116.6857,116.7437,116.6179,116.7341,34951.0
2017-11-07 14:35:00,120.63,120.68,120.57,120.63,40254.0,116.7341,116.7825,116.676,116.7341,40254.0
2017-11-07 14:40:00,120.62,120.66,120.51,120.53,31861.0,116.7244,116.7631,116.6179,116.6373,31861.0
2017-11-07 14:45:00,120.57,120.58,120.41,120.56,105264.0,116.676,116.6857,116.5212,116.6663,105264.0
2017-11-07 14:50:00,120.56,120.64,120.45,120.5,30606.0,116.6663,116.7437,116.5599,116.6083,30606.0
2017-11-07 14:55:00,120.52,120.57,120.45,120.48,28668.0,116.6276,116.676,116.5599,116.5889,28668.0
2017-11-07 15:00:00,120.53,120.53,120.22,120.3,40961.0,116.6373,116.6373,116.3373,116.4147,40961.0
2017-11-07 15:05:00,120.29,120.43,120.25,120.35,27079.0,116.4051,116.5405,116.3663,116.4631,27079.0
2017-11-07 15:10:00,120.37,120.45,120.15,120.16,40245.0,116.4825,116.5599,116.2696,116.2792,40245.0
2017-11-07 15:15:00,120.17,120.21,119.93,120.05,68592.0,116.2889,116.3276,116.0567,116.1728,68592.0
2017-11-07 15:20:00,120.06,120.12,119.97,120.04,43737.0,116.1825,116.2405,116.0954,116.1631,43737.0
2017-11-07 15:25:00,120.01,120.04,119.95,120.01,36380.0,116.1341,116.1631,116.076,116.1341,36380.0
2017-11-07 15:30:00,120.02,120.03,119.61,119.7,64879.0,116.1438,116.1534,115.747,115.8341,64879.0
2017-11-07 15:35:00,119.71,119.9,119.71,119.86,43760.0,115.8438,116.0276,115.8438,115.9889,43760.0
2017-11-07 15:40:00,119.87,119.89,119.63,119.73,105853.0,115.9986,116.018,115.7664,115.8631,105853.0
2017-11-07 15:45:00,119.73,119.75,119.54,119.59,68666.0,115.8631,115.8825,115.6793,115.7277,68666.0
2017-11-07 15:50:00,119.58,119.85,119.58,119.66,138809.0,115.718,115.9793,115.718,115.7954,138809.0
2017-11-07 15:55:00,119.65,119.79,119.56,119.62,106911.0,115.7857,115.9212,115.6986,115.7567,106911.0
2017-11-08 09:30:00,120.12,120.78,119.66,120.09,54818.0,116.2405,116.8792,115.7954,116.2115,54818.0
2017-11-08 09:35:00,120.18,120.18,119.64,119.79,16760.0,116.2986,116.2986,115.776,115.9212,16760.0
2017-11-08 09:40:00,119.71,120.15,119.55,119.88,15013.0,115.8438,116.2696,115.689,116.0083,15013.0
2017-11-08 09:45:00,119.8,119.88,119.55,119.59,12750.0,115.9309,116.0083,115.689,115.7277,12750.0
2017-11-08 09:50:00,119.56,119.56,119.03,119.37,36123.0,115.6986,115.6986,115.1857,115.5148,36123.0
2017-11-08 09:55:00,119.41,119.45,119.19,119.2,25147.0,115.5535,115.5922,115.3406,115.3503,25147.0
2017-11-08 10:00:00,119.24,119.38,119.05,119.09,20605.0,115.389,115.5244,115.2051,115.2438,20605.0
2017-11-08 10:05:00,119.11,119.21,118.97,119.13,23955.0,115.2632,115.3599,115.1277,115.2825,23955.0
2017-11-08 10:10:00,119.18,119.26,119.08,119.12,9382.0,115.3309,115.4083,115.2341,115.2728,9382.0
2017-11-08 10:15:00,119.13,119.13,118.04,118.1,49276.0,115.2825,115.2825,114.2277,114.2858,49276.0
2017-11-08 10:20:00,118.11,118.98,118.1,118.47,41845.0,114.2955,115.1374,114.2858,114.6438,41845.0
2017-11-08 10:25:00,118.5,118.5,118.03,118.17,29838.0,114.6729,114.6729,114.218,114.3535,29838.0
2017-11-08 10:30:00,118.25,118.33,118.12,118.33,34268.0,114.4309,114.5084,114.3051,114.5084,34268.0
2017-11-08 10:35:00,118.35,118.47,118.1,118.19,77994.0,114.5277,114.6438,114.2858,114.3729,77994.0
2017-11-08 10:40:00,118.19,118.25,118.03,118.17,28515.0,114.3729,114.4309,114.218,114.3535,28515.0
2017-11-08 10:45:00,118.08,118.21,117.5,117.65,69666.0,114.2664,114.3922,113.7052,113.8503,69666.0
2017-11-08 10:50:00,117.65,117.83,117.42,117.74,64555.0,113.8503,114.0245,113.6277,113.9374,64555.0
2017-11-08 10:55:00,117.74,117.87,117.45,117.58,38046.0,113.9374,114.0632,113.6568,113.7826,38046.0
2017-11-08 11:00:00,117.58,117.6,117.32,117.41,55587.0,113.7826,113.8019,113.531,113.6181,55587.0
2017-11-08 11:05:00,117.42,117.8,117.26,117.67,41379.0,113.6277,113.9955,113.4729,113.8697,41379.0
2017-11-08 11:10:00,117.66,117.81,117.59,117.66,30441.0,113.86,114.0051,113.7923,113.86,30441.0
2017-11-08 11:15:00,117.69,118.16,117.65,117.96,12099.0,113.889,114.3438,113.8503,114.1503,12099.0
2017-11-08 11:20:00,117.93,118.11,117.9,118.04,9550.0,114.1213,114.2955,114.0922,114.2277,9550.0
2017-11-08 11:25:00,118.0,118.22,118.0,118.14,14732.0,114.189,114.4019,114.189,114.3245,14732.0
2017-11-08 11:30:00,118.17,118.23,117.94,118.01,20559.0,114.3535,114.4116,114.1309,114.1987,20559.0
2017-11-08 11:35:00,117.96,118.0,117.6,117.6,14314.0,114.1503,114.189,113.8019,113.8019,14314.0
2017-11-08 11:40:00,117.6,117.85,117.55,117.81,22859.0,113.8019,114.0439,113.7535,114.0051,22859.0
2017-11-08 11:45:00,117.79,118.25,117.74,118.24,60109.0,113.9858,114.4309,113.9374,114.4213,60109.0
2017-11-08 11:50:00,118.25,118.28,117.93,118.17,28152.0,114.4309,114.46,114.1213,114.3535,28152.0
2017-11-08 11:55:00,118.24,118.33,118.09,118.14,17600.0,114.4213,114.5084,114.2761,114.3245,17600.0
2017-11-08 12:00:00,118.13,118.35,118.07,118.34,14574.0,114.3148,114.5277,114.2567,114.518,14574.0
2017-11-08 12:05:00,118.35,118.41,118.03,118.07,14085.0,114.5277,114.5858,114.218,114.2567,14085.0
2017-11-08 12:10:00,118.08,118.12,117.74,117.93,21911.0,114.2664,114.3051,113.9374,114.1213,21911.0
2017-11-08 12:15:00,117.9,118.04,117.75,117.84,17818.0,114.0922,114.2277,113.9471,114.0342,17818.0
2017-11-08 12:20:00,117.84,118.05,117.8,118.0,24592.0,114.0342,114.2374,113.9955,114.189,24592.0
2017-11-08 12:25:00,117.96,118.31,117.93,118.11,29986.0,114.1503,114.489,114.1213,114.2955,29986.0
2017-11-08 12:30:00,118.08,118.36,117.97,118.23,30274.0,114.2664,114.5374,114.16,114.4116,30274.0
2017-11-08 12:35:00,118.29,118.33,118.04,118.14,19056.0,114.4696,114.5084,114.2277,114.3245,19056.0
2017-11-08 12:40:00,118.16,118.24,118.1,118.18,10186.0,114.3438,114.4213,114.2858,114.3632,10186.0
2017-11-08 12:45:00,118.12,118.28,118.02,118.27,25333.0,114.3051,114.46,114.2084,114.4503,25333.0
2017-11-08 12:50:00,118.26,118.26,118.15,118.2,17364.0,114.4406,114.4406,114.3342,114.3826,17364.0
2017-11-08 12:55:00,118.21,118.37,118.17,118.35,22557.0,114.3922,114.5471,114.3535,114.5277,22557.0
2017-11-08 13:00:00,118.39,118.86,118.39,118.69,16492.0,114.5664,115.0212,114.5664,114.8567,16492.0
2017-11-08 13:05:00,118.75,118.75,118.5,118.5,8445.0,114.9148,114.9148,114.6729,114.6729,8445.0
2017-11-08 13:10:00,118.5,118.78,118.5,118.78,14250.0,114.6729,114.9438,114.6729,114.9438,14250.0
2017-11-08 13:15:00,118.78,118.8,118.57,118.57,15902.0,114.9438,114.9632,114.7406,114.7406,15902.0
2017-11-08 13:20:00,118.55,118.57,118.46,118.46,8345.0,114.7212,114.7406,114.6342,114.6342,8345.0
2017-11-08 13:25:00,118.48,118.49,118.26,118.3,20843.0,114.6535,114.6632,114.4406,114.4793,20843.0
2017-11-08 13:30:00,118.29,118.5,118.29,118.48,8816.0,114.4696,114.6729,114.4696,114.6535,8816.0
2017-11-08 13:35:00,118.47,118.47,118.26,118.33,11211.0,114.6438,114.6438,114.4406,114.5084,11211.0
2017-11-08 13:40:00,118.31,118.51,118.28,118.51,15948.0,114.489,114.6825,114.46,114.6825,15948.0
2017-11-08 13:45:00,118.51,118.57,118.38,118.45,7860.0,114.6825,114.7406,114.5567,114.6245,7860.0
2017-11-08 13:50:00,118.48,118.59,118.38,118.59,12358.0,114.6535,114.76,114.5567,114.76,12358.0
2017-11-08 13:55:00,118.58,118.63,118.36,118.49,19058.0,114.7503,114.7987,114.5374,114.6632,19058.0
2017-11-08 14:00:00,118.5,118.64,118.49,118.61,16728.0,114.6729,114.8083,114.6632,114.7793,16728.0
2017-11-08 14:05:00,118.58,118.74,118.57,118.66,12621.0,114.7503,114.9051,114.7406,114.8277,12621.0
2017-11-08 14:10:00,118.67,118.79,118.66,118.71,15287.0,114.8374,114.9535,114.8277,114.8761,15287.0
2017-11-08 14:15:00,118.72,118.77,118.58,118.73,15405.0,114.8858,114.9341,114.7503,114.8954,15405.0
2017-11-08 14:20:00,118.68,118.68,118.57,118.57,16835.0,114.847,114.847,114.7406,114.7406,16835.0
2017-11-08 14:25:00,118.55,118.61,118.42,118.58,19683.0,114.7212,114.7793,114.5954,114.7503,19683.0
2017-11-08 14:30:00,118.56,118.67,118.5,118.5,16866.0,114.7309,114.8374,114.6729,114.6729,16866.0
2017-11-08 14:35:00,118.51,118.6,118.41,118.43,11973.0,114.6825,114.7696,114.5858,114.6051,11973.0
2017-11-08 14:40:00,118.43,118.53,118.35,118.44,17713.0,114.6051,114.7019,114.5277,114.6148,17713.0
2017-11-08 14:45:00,118.49,118.5,118.27,118.35,25052.0,114.6632,114.6729,114.4503,114.5277,25052.0
2017-11-08 14:50:00,118.37,118.43,118.25,118.3,33185.0,114.5471,114.6051,114.4309,114.4793,33185.0
2017-11-08 14:55:00,118.35,118.49,118.31,118.49,9347.0,114.5277,114.6632,114.489,114.6632,9347.0
2017-11-08 15:00:00,118.5,118.54,118.32,118.48,19018.0,114.6729,114.7116,114.4987,114.6535,19018.0
2017-11-08 15:05:00,118.45,118.52,118.34,118.34,18978.0,114.6245,114.6922,114.518,114.518,18978.0
2017-11-08 15:10:00,118.38,118.56,118.29,118.37,32663.0,114.5567,114.7309,114.4696,114.5471,32663.0
2017-11-08 15:15:00,118.36,118.41,118.28,118.39,26817.0,114.5374,114.5858,114.46,114.5664,26817.0
2017-11-08 15:20:00,118.38,118.41,118.3,118.3,21106.0,114.5567,114.5858,114.4793,114.4793,21106.0
2017-11-08 15:25:00,118.32,118.41,118.28,118.41,14542.0,114.4987,114.5858,114.46,114.5858,14542.0
2017-11-08 15:30:00,118.42,118.45,118.37,118.39,27341.0,114.5954,114.6245,114.5471,114.5664,27341.0
2017-11-08 15:35:00,118.4,118.48,118.37,118.48,28828.0,114.5761,114.6535,114.5471,114.6535,28828.0
2017-11-08 15:40:00,118.5,118.62,118.38,118.39,56883.0,114.6729,114.789,114.5567,114.5664,56883.0
2017-11-08 15:45:00,118.41,118.57,118.4,118.41,44892.0,114.5858,114.7406,114.5761,114.5858,44892.0
2017-11-08 15:50:00,118.43,118.63,118.43,118.59,72606.0,114.6051,114.7987,114.6051,114.76,72606.0
2017-11-08 15:55:00,118.59,118.64,118.5,118.56,97243.0,114.76,114.8083,114.6729,114.7309,97243.0
2017-11-09 09:30:00,118.0,118.48,117.77,118.0,32437.0,114.189,114.6535,113.9664,114.189,32437.0
2017-11-09 09:35:00,118.02,118.28,117.72,117.72,29100.0,114.2084,114.46,113.9181,113.9181,29100.0
2017-11-09 09:40:00,117.84,117.85,117.3,117.33,15757.0,114.0342,114.0439,113.5116,113.5406,15757.0
2017-11-09 09:45:00,117.41,117.62,117.25,117.52,17862.0,113.6181,113.8213,113.4632,113.7245,17862.0
2017-11-09 09:50:00,117.52,117.67,117.24,117.64,23113.0,113.7245,113.8697,113.4536,113.8406,23113.0
2017-11-09 09:55:00,117.65,118.03,117.64,117.87,10803.0,113.8503,114.218,113.8406,114.0632,10803.0
2017-11-09 10:00:00,117.89,117.96,117.35,117.35,18255.0,114.0826,114.1503,113.56,113.56,18255.0
2017-11-09 10:05:00,117.44,117.66,117.38,117.55,19694.0,113.6471,113.86,113.589,113.7535,19694.0
2017-11-09 10:10:00,117.54,117.69,117.39,117.51,16559.0,113.7439,113.889,113.5987,113.7148,16559.0
2017-11-09 10:15:00,117.5,117.64,117.05,117.5,67885.0,113.7052,113.8406,113.2697,113.7052,67885.0
2017-11-09 10:20:00,117.5,117.71,117.4,117.49,34568.0,113.7052,113.9084,113.6084,113.6955,34568.0
2017-11-09 10:25:00,117.56,117.6,117.37,117.37,26218.0,113.7632,113.8019,113.5794,113.5794,26218.0
2017-11-09 10:30:00,117.43,117.56,117.32,117.56,20399.0,113.6374,113.7632,113.531,113.7632,20399.0
2017-11-09 10:35:00,117.54,117.57,117.32,117.42,20837.0,113.7439,113.7729,113.531,113.6277,20837.0
2017-11-09 10:40:00,117.4,117.59,117.32,117.56,38129.0,113.6084,113.7923,113.531,113.7632,38129.0
2017-11-09 10:45:00,117.54,117.75,117.41,117.75,25610.0,113.7439,113.9471,113.6181,113.9471,25610.0
2017-11-09 10:50:00,117.75,117.87,117.64,117.85,40361.0,113.9471,114.0632,113.8406,114.0439,40361.0
2017-11-09 10:55:00,117.81,117.99,117.73,117.89,27754.0,114.0051,114.1793,113.9277,114.0826,27754.0
2017-11-09 11:00:00,117.84,118.01,117.67,117.67,23616.0,114.0342,114.1987,113.8697,113.8697,23616.0
2017-11-09 11:05:00,117.71,117.77,117.56,117.57,15849.0,113.9084,113.9664,113.7632,113.7729,15849.0
2017-11-09 11:10:00,117.52,117.8,117.47,117.71,13617.0,113.7245,113.9955,113.6761,113.9084,13617.0
2017-11-09 11:15:00,117.72,117.85,117.66,117.78,8175.0,113.9181,114.0439,113.86,113.9761,8175.0
2017-11-09 11:20:00,117.77,117.84,117.41,117.49,17616.0,113.9664,114.0342,113.6181,113.6955,17616.0
2017-11-09 11:25:00,117.5,117.55,117.4,117.41,28241.0,113.7052,113.7535,113.6084,113.6181,28241.0
2017-11-09 11:30:00,117.44,117.46,117.3,117.4,13930.0,113.6471,113.6665,113.5116,113.6084,13930.0
2017-11-09 11:35:00,117.4,117.42,117.35,117.37,12203.0,113.6084,113.6277,113.56,113.5794,12203.0
2017-11-09 11:40:00,117.35,117.42,117.1,117.11,36448.0,113.56,113.6277,113.3181,113.3278,36448.0
2017-11-09 11:45:00,117.1,117.21,117.01,117.14,36488.0,113.3181,113.4245,113.231,113.3568,36488.0
2017-11-09 11:50:00,117.15,117.2,116.81,116.98,51913.0,113.3665,113.4148,113.0374,113.202,51913.0
2017-11-09 11:55:00,117.0,117.0,116.71,116.85,42376.0,113.2213,113.2213,112.9407,113.0762,42376.0
2017-11-09 12:00:00,116.88,116.95,116.75,116.8,20470.0,113.1052,113.1729,112.9794,113.0278,20470.0
2017-11-09 12:05:00,116.86,116.98,116.84,116.93,17154.0,113.0858,113.202,113.0665,113.1536,17154.0
2017-11-09 12:10:00,116.92,116.99,116.81,116.9,57046.0,113.1439,113.2116,113.0374,113.1245,57046.0
2017-11-09 12:15:00,116.88,116.96,116.7,116.81,35606.0,113.1052,113.1826,112.931,113.0374,35606.0
2017-11-09 12:20:00,116.82,116.82,116.55,116.73,45994.0,113.0471,113.0471,112.7858,112.96,45994.0
2017-11-09 12:25:00,116.73,116.84,116.47,116.51,36053.0,112.96,113.0665,112.7084,112.7471,36053.0
2017-11-09 12:30:00,116.54,116.54,116.14,116.22,40126.0,112.7762,112.7762,112.3891,112.4665,40126.0
2017-11-09 12:35:00,116.24,116.49,116.14,116.49,43853.0,112.4859,112.7278,112.3891,112.7278,43853.0
2017-11-09 12:40:00,116.51,116.57,116.3,116.42,75247.0,112.7471,112.8052,112.5439,112.66,75247.0
2017-11-09 12:45:00,116.41,116.48,116.3,116.36,20496.0,112.6504,112.7181,112.5439,112.602,20496.0
2017-11-09 12:50:00,116.37,116.68,116.32,116.59,19245.0,112.6117,112.9116,112.5633,112.8245,19245.0
2017-11-09 12:55:00,116.59,116.76,116.59,116.73,20294.0,112.8245,112.9891,112.8245,112.96,20294.0
2017-11-09 13:00:00,116.73,116.99,116.73,116.97,17490.0,112.96,113.2116,112.96,113.1923,17490.0
2017-11-09 13:05:00,116.9,117.05,116.84,117.05,23108.0,113.1245,113.2697,113.0665,113.2697,23108.0
2017-11-09 13:10:00,117.0,117.1,116.98,117.02,10025.0,113.2213,113.3181,113.202,113.2407,10025.0
2017-11-09 13:15:00,117.0,117.25,116.88,117.12,42218.0,113.2213,113.4632,113.1052,113.3374,42218.0
2017-11-09 13:20:00,117.14,117.22,117.02,117.15,24518.0,113.3568,113.4342,113.2407,113.3665,24518.0
2017-11-09 13:25:00,117.2,117.2,116.96,117.06,13495.0,113.4148,113.4148,113.1826,113.2794,13495.0
2017-11-09 13:30:00,117.07,117.14,117.0,117.05,16986.0,113.289,113.3568,113.2213,113.2697,16986.0
2017-11-09 13:35:00,117.06,117.19,116.97,117.02,23588.0,113.2794,113.4052,113.1923,113.2407,23588.0
2017-11-09 13:40:00,117.0,117.09,116.96,116.98,14399.0,113.2213,113.3084,113.1826,113.202,14399.0
2017-11-09 13:45:00,117.03,117.25,116.98,117.08,60182.0,113.2503,113.4632,113.202,113.2987,60182.0
2017-11-09 13:50:00,117.05,117.22,117.02,117.09,24784.0,113.2697,113.4342,113.2407,113.3084,24784.0
2017-11-09 13:55:00,117.07,117.37,117.05,117.34,52355.0,113.289,113.5794,113.2697,113.5503,52355.0
2017-11-09 14:00:00,117.33,117.83,117.33,117.73,83670.0,113.5406,114.0245,113.5406,113.9277,83670.0
2017-11-09 14:05:00,117.71,118.42,117.69,118.09,75028.0,113.9084,114.5954,113.889,114.2761,75028.0
2017-11-09 14:10:00,118.09,118.09,117.8,117.91,16032.0,114.2761,114.2761,113.9955,114.1019,16032.0
2017-11-09 14:15:00,117.92,117.99,117.87,117.87,13371.0,114.1116,114.1793,114.0632,114.0632,13371.0
2017-11-09 14:20:00,117.92,117.92,117.19,117.33,54417.0,114.1116,114.1116,113.4052,113.5406,54417.0
2017-11-09 14:25:00,117.36,117.75,116.67,117.23,111665.0,113.5697,113.9471,112.902,113.4439,111665.0
2017-11-09 14:30:00,117.37,118.16,117.3,118.14,50700.0,113.5794,114.3438,113.5116,114.3245,50700.0
2017-11-09 14:35:00,118.15,118.47,118.07,118.33,30483.0,114.3342,114.6438,114.2567,114.5084,30483.0
2017-11-09 14:40:00,118.33,118.33,117.99,118.19,17804.0,114.5084,114.5084,114.1793,114.3729,17804.0
2017-11-09 14:45:00,118.19,118.19,117.72,117.72,28451.0,114.3729,114.3729,113.9181,113.9181,28451.0
2017-11-09 14:50:00,117.82,118.04,117.69,117.8,12170.0,114.0148,114.2277,113.889,113.9955,12170.0
2017-11-09 14:55:00,117.81,117.82,117.58,117.76,13803.0,114.0051,114.0148,113.7826,113.9568,13803.0
2017-11-09 15:00:00,117.73,117.73,117.38,117.45,16089.0,113.9277,113.9277,113.589,113.6568,16089.0
2017-11-09 15:05:00,117.5,117.51,117.0,117.3,96400.0,113.7052,113.7148,113.2213,113.5116,96400.0
2017-11-09 15:10:00,117.34,117.55,117.33,117.51,22135.0,113.5503,113.7535,113.5406,113.7148,22135.0
2017-11-09 15:15:00,117.49,117.54,117.35,117.5,28059.0,113.6955,113.7439,113.56,113.7052,28059.0
2017-11-09 15:20:00,117.5,117.6,117.43,117.55,22719.0,113.7052,113.8019,113.6374,113.7535,22719.0
2017-11-09 15:25:00,117.59,117.59,117.36,117.47,30453.0,113.7923,113.7923,113.5697,113.6761,30453.0
2017-11-09 15:30:00,117.46,117.82,117.45,117.75,36637.0,113.6665,114.0148,113.6568,113.9471,36637.0
2017-11-09 15:35:00,117.74,117.83,117.59,117.59,41199.0,113.9374,114.0245,113.7923,113.7923,41199.0
2017-11-09 15:40:00,117.57,117.6,117.44,117.56,50691.0,113.7729,113.8019,113.6471,113.7632,50691.0
2017-11-09 15:45:00,117.57,117.58,117.44,117.46,50812.0,113.7729,113.7826,113.6471,113.6665,50812.0
2017-11-09 15:50:00,117.49,117.58,117.21,117.32,69574.0,113.6955,113.7826,113.4245,113.531,69574.0
2017-11-09 15:55:00,117.33,117.52,117.28,117.31,101692.0,113.5406,113.7245,113.4923,113.5213,101692.0
2017-11-10 09:30:00,116.34,116.99,116.01,116.17,48324.0,112.5826,113.2116,112.2633,112.4181,48324.0
2017-11-10 09:35:00,116.07,116.07,115.55,115.78,50605.0,112.3213,112.3213,111.8181,112.0407,50605.0
2017-11-10 09:40:00,115.88,116.14,115.61,116.0,115935.0,112.1375,112.3891,111.8762,112.2536,115935.0
2017-11-10 09:45:00,116.06,116.36,115.95,116.0,72230.0,112.3117,112.602,112.2052,112.2536,72230.0
2017-11-10 09:50:00,115.99,116.03,115.87,115.95,29221.0,112.2439,112.2826,112.1278,112.2052,29221.0
2017-11-10 09:55:00,116.0,116.46,115.91,116.31,39531.0,112.2536,112.6987,112.1665,112.5536,39531.0
2017-11-10 10:00:00,116.27,116.74,116.03,116.68,83029.0,112.5149,112.9697,112.2826,112.9116,83029.0
2017-11-10 10:05:00,116.72,117.0,116.51,116.97,31696.0,112.9503,113.2213,112.7471,113.1923,31696.0
2017-11-10 10:10:00,116.99,117.06,116.88,116.95,42518.0,113.2116,113.2794,113.1052,113.1729,42518.0
2017-11-10 10:15:00,116.93,117.08,116.58,117.0,65369.0,113.1536,113.2987,112.8149,113.2213,65369.0
2017-11-10 10:20:00,117.0,117.03,116.88,116.99,43812.0,113.2213,113.2503,113.1052,113.2116,43812.0
2017-11-10 10:25:00,117.0,117.29,116.84,117.14,50649.0,113.2213,113.5019,113.0665,113.3568,50649.0
2017-11-10 10:30:00,117.1,117.11,116.63,116.73,27542.0,113.3181,113.3278,112.8633,112.96,27542.0
2017-11-10 10:35:00,116.75,117.03,116.74,117.0,14589.0,112.9794,113.2503,112.9697,113.2213,14589.0
2017-11-10 10:40:00,117.0,117.01,116.84,116.86,14374.0,113.2213,113.231,113.0665,113.0858,14374.0
2017-11-10 10:45:00,116.89,117.09,116.89,117.03,19998.0,113.1149,113.3084,113.1149,113.2503,19998.0
2017-11-10 10:50:00,116.94,117.28,116.94,117.27,21547.0,113.1632,113.4923,113.1632,113.4826,21547.0
2017-11-10 10:55:00,117.29,117.64,117.29,117.5,23572.0,113.5019,113.8406,113.5019,113.7052,23572.0
2017-11-10 11:00:00,117.52,117.97,117.35,117.92,22000.0,113.7245,114.16,113.56,114.1116,22000.0
2017-11-10 11:05:00,117.93,118.34,117.92,118.05,36589.0,114.1213,114.518,114.1116,114.2374,36589.0
2017-11-10 11:10:00,118.09,118.32,118.09,118.32,16248.0,114.2761,114.4987,114.2761,114.4987,16248.0
2017-11-10 11:15:00,118.29,118.46,118.24,118.4,17382.0,114.4696,114.6342,114.4213,114.5761,17382.0
2017-11-10 11:20:00,118.39,118.48,118.14,118.15,23164.0,114.5664,114.6535,114.3245,114.3342,23164.0
2017-11-10 11:25:00,118.12,118.32,118.04,118.32,17438.0,114.3051,114.4987,114.2277,114.4987,17438.0
2017-11-10 11:30:00,118.33,118.72,118.27,118.72,19856.0,114.5084,114.8858,114.4503,114.8858,19856.0
2017-11-10 11:35:00,118.67,119.12,118.6,118.99,46366.0,114.8374,115.2728,114.7696,115.147,46366.0
2017-11-10 11:40:00,119.0,119.01,118.63,118.64,20816.0,115.1567,115.1664,114.7987,114.8083,20816.0
2017-11-10 11:45:00,118.65,118.87,118.64,118.85,16842.0,114.818,115.0309,114.8083,115.0116,16842.0
2017-11-10 11:50:00,118.82,118.99,118.76,118.94,13691.0,114.9825,115.147,114.9245,115.0987,13691.0
2017-11-10 11:55:00,118.92,118.95,118.65,118.75,13875.0,115.0793,115.1083,114.818,114.9148,13875.0
2017-11-10 12:00:00,118.78,119.05,118.66,119.05,21260.0,114.9438,115.2051,114.8277,115.2051,21260.0
2017-11-10 12:05:00,119.06,119.23,119.0,119.13,24478.0,115.2148,115.3793,115.1567,115.2825,24478.0
2017-11-10 12:10:00,119.15,119.6,119.15,119.6,36012.0,115.3019,115.7373,115.3019,115.7373,36012.0
2017-11-10 12:15:00,119.59,119.93,119.53,119.93,75462.0,115.7277,116.0567,115.6696,116.0567,75462.0
2017-11-10 12:20:00,119.9,120.15,119.86,120.13,35040.0,116.0276,116.2696,115.9889,116.2502,35040.0
2017-11-10 12:25:00,120.12,120.28,120.09,120.28,36824.0,116.2405,116.3954,116.2115,116.3954,36824.0
2017-11-10 12:30:00,120.24,120.8,120.24,120.67,118183.0,116.3567,116.8986,116.3567,116.7728,118183.0
2017-11-10 12:35:00,120.68,120.68,120.18,120.22,43578.0,116.7825,116.7825,116.2986,116.3373,43578.0
2017-11-10 12:40:00,120.2,120.2,119.8,120.08,22335.0,116.318,116.318,115.9309,116.2018,22335.0
2017-11-10 12:45:00,120.07,120.07,119.32,119.33,32822.0,116.1922,116.1922,115.4664,115.4761,32822.0
2017-11-10 12:50:00,119.32,119.4,119.11,119.26,24170.0,115.4664,115.5438,115.2632,115.4083,24170.0
2017-11-10 12:55:00,119.26,119.26,119.02,119.02,13316.0,115.4083,115.4083,115.1761,115.1761,13316.0
2017-11-10 13:00:00,119.08,119.4,119.01,119.32,18125.0,115.2341,115.5438,115.1664,115.4664,18125.0
2017-11-10 13:05:00,119.3,119.39,119.22,119.31,8357.0,115.447,115.5341,115.3696,115.4567,8357.0
2017-11-10 13:10:00,119.25,119.41,119.09,119.41,19396.0,115.3986,115.5535,115.2438,115.5535,19396.0
2017-11-10 13:15:00,119.42,119.58,119.36,119.4,25333.0,115.5631,115.718,115.5051,115.5438,25333.0
2017-11-10 13:20:00,119.35,119.36,119.16,119.32,13185.0,115.4954,115.5051,115.3115,115.4664,13185.0
2017-11-10 13:25:00,119.31,119.53,119.24,119.5,5356.0,115.4567,115.6696,115.389,115.6406,5356.0
2017-11-10 13:30:00,119.53,119.68,119.5,119.59,13184.0,115.6696,115.8148,115.6406,115.7277,13184.0
2017-11-10 13:35:00,119.6,119.81,119.55,119.68,14301.0,115.7373,115.9406,115.689,115.8148,14301.0
2017-11-10 13:40:00,119.69,119.74,119.65,119.72,4000.0,115.8244,115.8728,115.7857,115.8535,4000.0
2017-11-10 13:45:00,119.71,119.89,119.71,119.86,10479.0,115.8438,116.018,115.8438,115.9889,10479.0
2017-11-10 13:50:00,119.89,120.11,119.87,120.03,16420.0,116.018,116.2309,115.9986,116.1534,16420.0
2017-11-10 13:55:00,120.0,120.11,119.9,120.11,12076.0,116.1244,116.2309,116.0276,116.2309,12076.0
2017-11-10 14:00:00,120.14,120.67,120.12,120.51,56125.0,116.2599,116.7728,116.2405,116.6179,56125.0
2017-11-10 14:05:00,120.5,120.5,120.25,120.4,40054.0,116.6083,116.6083,116.3663,116.5115,40054.0
2017-11-10 14:10:00,120.41,120.8,120.41,120.76,43363.0,116.5212,116.8986,116.5212,116.8599,43363.0
2017-11-10 14:15:00,120.78,120.86,120.69,120.85,31729.0,116.8792,116.9566,116.7921,116.947,31729.0
2017-11-10 14:20:00,120.84,121.14,120.82,121.08,41974.0,116.9373,117.2276,116.9179,117.1695,41974.0
2017-11-10 14:25:00,121.15,121.15,120.78,120.78,40399.0,117.2373,117.2373,116.8792,116.8792,40399.0
2017-11-10 14:30:00,120.75,120.75,120.4,120.57,25267.0,116.8502,116.8502,116.5115,116.676,25267.0
2017-11-10 14:35:00,120.59,120.74,120.55,120.74,6928.0,116.6954,116.8405,116.6567,116.8405,6928.0
2017-11-10 14:40:00,120.75,120.8,120.6,120.67,25307.0,116.8502,116.8986,116.705,116.7728,25307.0
2017-11-10 14:45:00,120.65,120.72,120.46,120.59,31183.0,116.7534,116.8212,116.5696,116.6954,31183.0
2017-11-10 14:50:00,120.62,120.9,120.52,120.71,20740.0,116.7244,116.9954,116.6276,116.8115,20740.0
2017-11-10 14:55:00,120.68,120.68,120.37,120.57,11500.0,116.7825,116.7825,116.4825,116.676,11500.0
2017-11-10 15:00:00,120.54,120.55,120.44,120.48,16810.0,116.647,116.6567,116.5502,116.5889,16810.0
2017-11-10 15:05:00,120.46,120.47,120.19,120.22,19033.0,116.5696,116.5792,116.3083,116.3373,19033.0
2017-11-10 15:10:00,120.2,120.3,120.18,120.25,11278.0,116.318,116.4147,116.2986,116.3663,11278.0
2017-11-10 15:15:00,120.26,120.38,120.26,120.36,14354.0,116.376,116.4921,116.376,116.4728,14354.0
2017-11-10 15:20:00,120.34,120.48,120.21,120.48,28189.0,116.4534,116.5889,116.3276,116.5889,28189.0
2017-11-10 15:25:00,120.48,120.54,120.42,120.47,21161.0,116.5889,116.647,116.5309,116.5792,21161.0
2017-11-10 15:30:00,120.49,120.61,120.46,120.56,28149.0,116.5986,116.7147,116.5696,116.6663,28149.0
2017-11-10 15:35:00,120.55,120.75,120.49,120.72,37998.0,116.6567,116.8502,116.5986,116.8212,37998.0
2017-11-10 15:40:00,120.73,120.81,120.68,120.72,43330.0,116.8308,116.9083,116.7825,116.8212,43330.0
2017-11-10 15:45:00,120.72,120.98,120.69,120.98,68903.0,116.8212,117.0728,116.7921,117.0728,68903.0
2017-11-10 15:50:00,120.96,120.96,120.67,120.73,52062.0,117.0534,117.0534,116.7728,116.8308,52062.0
2017-11-10 15:55:00,120.7,120.77,120.64,120.74,106207.0,116.8018,116.8695,116.7437,116.8405,106207.0
2017-11-13 09:30:00,120.69,120.69,118.9,119.33,68596.0,116.7921,116.7921,115.0599,115.4761,68596.0
2017-11-13 09:35:00,119.32,119.64,119.32,119.47,16507.0,115.4664,115.776,115.4664,115.6115,16507.0
2017-11-13 09:40:00,119.47,119.75,119.36,119.65,13493.0,115.6115,115.8825,115.5051,115.7857,13493.0
2017-11-13 09:45:00,119.7,119.85,119.55,119.73,29663.0,115.8341,115.9793,115.689,115.8631,29663.0
2017-11-13 09:50:00,119.78,119.87,119.69,119.87,10369.0,115.9115,115.9986,115.8244,115.9986,10369.0
2017-11-13 09:55:00,119.87,120.02,119.87,119.98,32799.0,115.9986,116.1438,115.9986,116.1051,32799.0
2017-11-13 10:00:00,120.03,120.08,119.9,119.93,15961.0,116.1534,116.2018,116.0276,116.0567,15961.0
2017-11-13 10:05:00,119.94,120.02,119.9,120.0,32196.0,116.0664,116.1438,116.0276,116.1244,32196.0
2017-11-13 10:10:00,120.0,120.24,120.0,120.08,22617.0,116.1244,116.3567,116.1244,116.2018,22617.0
2017-11-13 10:15:00,120.09,120.11,119.94,119.96,22100.0,116.2115,116.2309,116.0664,116.0857,22100.0
2017-11-13 10:20:00,119.92,120.18,119.91,120.18,42618.0,116.047,116.2986,116.0373,116.2986,42618.0
2017-11-13 10:25:00,120.14,120.32,120.06,120.17,42813.0,116.2599,116.4341,116.1825,116.2889,42813.0
2017-11-13 10:30:00,120.14,120.36,120.14,120.3,20673.0,116.2599,116.4728,116.2599,116.4147,20673.0
2017-11-13 10:35:00,120.29,120.37,120.2,120.35,14313.0,116.4051,116.4825,116.318,116.4631,14313.0
2017-11-13 10:40:00,120.34,120.5,120.2,120.42,31548.0,116.4534,116.6083,116.318,116.5309,31548.0
2017-11-13 10:45:00,120.4,120.42,120.27,120.31,24295.0,116.5115,116.5309,116.3857,116.4244,24295.0
2017-11-13 10:50:00,120.31,120.44,120.28,120.34,25075.0,116.4244,116.5502,116.3954,116.4534,25075.0
2017-11-13 10:55:00,120.35,120.46,120.26,120.42,31599.0,116.4631,116.5696,116.376,116.5309,31599.0
2017-11-13 11:00:00,120.41,120.44,120.25,120.29,77173.0,116.5212,116.5502,116.3663,116.4051,77173.0
2017-11-13 11:05:00,120.31,120.42,120.28,120.37,36967.0,116.4244,116.5309,116.3954,116.4825,36967.0
2017-11-13 11:10:00,120.37,120.63,120.34,120.63,45537.0,116.4825,116.7341,116.4534,116.7341,45537.0
2017-11-13 11:15:00,120.61,120.79,120.55,120.75,34477.0,116.7147,116.8889,116.6567,116.8502,34477.0
2017-11-13 11:20:00,120.73,120.78,120.65,120.68,19968.0,116.8308,116.8792,116.7534,116.7825,19968.0
2017-11-13 11:25:00,120.7,120.76,120.6,120.65,23183.0,116.8018,116.8599,116.705,116.7534,23183.0
2017-11-13 11:30:00,120.63,120.78,120.6,120.7,51105.0,116.7341,116.8792,116.705,116.8018,51105.0
2017-11-13 11:35:00,120.7,120.86,120.67,120.83,35272.0,116.8018,116.9566,116.7728,116.9276,35272.0
2017-11-13 11:40:00,120.83,120.89,120.75,120.84,27034.0,116.9276,116.9857,116.8502,116.9373,27034.0
2017-11-13 11:45:00,120.8,120.88,120.71,120.83,36190.0,116.8986,116.976,116.8115,116.9276,36190.0
2017-11-13 11:50:00,120.84,120.89,120.75,120.87,36280.0,116.9373,116.9857,116.8502,116.9663,36280.0
2017-11-13 11:55:00,120.85,120.87,120.77,120.82,35720.0,116.947,116.9663,116.8695,116.9179,35720.0
2017-11-13 12:00:00,120.82,120.86,120.79,120.79,47746.0,116.9179,116.9566,116.8889,116.8889,47746.0
2017-11-13 12:05:00,120.76,120.81,120.5,120.59,30360.0,116.8599,116.9083,116.6083,116.6954,30360.0
2017-11-13 12:10:00,120.59,120.64,120.46,120.49,16368.0,116.6954,116.7437,116.5696,116.5986,16368.0
2017-11-13 12:15:00,120.49,120.6,120.48,120.51,25293.0,116.5986,116.705,116.5889,116.6179,25293.0
2017-11-13 12:20:00,120.5,120.59,120.45,120.51,26697.0,116.6083,116.6954,116.5599,116.6179,26697.0
2017-11-13 12:25:00,120.51,120.53,120.46,120.46,10586.0,116.6179,116.6373,116.5696,116.5696,10586.0
2017-11-13 12:30:00,120.46,120.53,120.36,120.39,25593.0,116.5696,116.6373,116.4728,116.5018,25593.0
2017-11-13 12:35:00,120.39,120.45,120.36,120.39,16153.0,116.5018,116.5599,116.4728,116.5018,16153.0
2017-11-13 12:40:00,120.38,120.44,120.38,120.43,20706.0,116.4921,116.5502,116.4921,116.5405,20706.0
2017-11-13 12:45:00,120.44,120.44,120.38,120.39,11300.0,116.5502,116.5502,116.4921,116.5018,11300.0
2017-11-13 12:50:00,120.4,120.4,120.26,120.29,7546.0,116.5115,116.5115,116.376,116.4051,7546.0
2017-11-13 12:55:00,120.27,120.3,120.13,120.3,22351.0,116.3857,116.4147,116.2502,116.4147,22351.0
2017-11-13 13:00:00,120.31,120.32,120.09,120.12,12190.0,116.4244,116.4341,116.2115,116.2405,12190.0
2017-11-13 13:05:00,120.09,120.11,120.06,120.08,8690.0,116.2115,116.2309,116.1825,116.2018,8690.0
2017-11-13 13:10:00,120.09,120.24,120.09,120.23,11818.0,116.2115,116.3567,116.2115,116.347,11818.0
2017-11-13 13:15:00,120.24,120.24,120.13,120.18,14003.0,116.3567,116.3567,116.2502,116.2986,14003.0
2017-11-13 13:20:00,120.18,120.27,120.14,120.26,15264.0,116.2986,116.3857,116.2599,116.376,15264.0
2017-11-13 13:25:00,120.24,120.39,120.17,120.19,14995.0,116.3567,116.5018,116.2889,116.3083,14995.0
2017-11-13 13:30:00,120.2,120.3,120.2,120.24,8300.0,116.318,116.4147,116.318,116.3567,8300.0
2017-11-13 13:35:00,120.24,120.3,120.23,120.25,37676.0,116.3567,116.4147,116.347,116.3663,37676.0
2017-11-13 13:40:00,120.22,120.22,120.14,120.14,26700.0,116.3373,116.3373,116.2599,116.2599,26700.0
2017-11-13 13:45:00,120.14,120.25,120.14,120.17,18172.0,116.2599,116.3663,116.2599,116.2889,18172.0
2017-11-13 13:50:00,120.17,120.19,120.1,120.17,10546.0,116.2889,116.3083,116.2212,116.2889,10546.0
2017-11-13 13:55:00,120.16,120.16,120.11,120.12,6482.0,116.2792,116.2792,116.2309,116.2405,6482.0
2017-11-13 14:00:00,120.12,120.12,119.98,120.01,7899.0,116.2405,116.2405,116.1051,116.1341,7899.0
2017-11-13 14:05:00,119.99,119.99,119.86,119.89,14160.0,116.1147,116.1147,115.9889,116.018,14160.0
2017-11-13 14:10:00,119.92,120.08,119.92,120.0,8761.0,116.047,116.2018,116.047,116.1244,8761.0
2017-11-13 14:15:00,120.0,120.0,119.83,119.83,7990.0,116.1244,116.1244,115.9599,115.9599,7990.0
2017-11-13 14:20:00,119.84,119.87,119.71,119.73,8913.0,115.9696,115.9986,115.8438,115.8631,8913.0
2017-11-13 14:25:00,119.76,119.81,119.72,119.79,6278.0,115.8922,115.9406,115.8535,115.9212,6278.0
2017-11-13 14:30:00,119.78,119.8,119.75,119.77,6807.0,115.9115,115.9309,115.8825,115.9018,6807.0
2017-11-13 14:35:00,119.76,119.84,119.75,119.81,13899.0,115.8922,115.9696,115.8825,115.9406,13899.0
2017-11-13 14:40:00,119.82,119.93,119.82,119.92,11554.0,115.9502,116.0567,115.9502,116.047,11554.0
2017-11-13 14:45:00,119.9,119.92,119.79,119.8,9985.0,116.0276,116.047,115.9212,115.9309,9985.0
2017-11-13 14:50:00,119.81,119.92,119.81,119.89,10469.0,115.9406,116.047,115.9406,116.018,10469.0
2017-11-13 14:55:00,119.9,119.92,119.85,119.91,7996.0,116.0276,116.047,115.9793,116.0373,7996.0
2017-11-13 15:00:00,119.9,119.91,119.87,119.89,11282.0,116.0276,116.0373,115.9986,116.018,11282.0
2017-11-13 15:05:00,119.9,119.98,119.9,119.98,14579.0,116.0276,116.1051,116.0276,116.1051,14579.0
2017-11-13 15:10:00,119.99,120.08,119.94,120.08,35332.0,116.1147,116.2018,116.0664,116.2018,35332.0
2017-11-13 15:15:00,120.07,120.11,119.99,120.1,25624.0,116.1922,116.2309,116.1147,116.2212,25624.0
2017-11-13 15:20:00,120.12,120.17,120.07,120.08,10291.0,116.2405,116.2889,116.1922,116.2018,10291.0
2017-11-13 15:25:00,120.09,120.13,120.06,120.13,11580.0,116.2115,116.2502,116.1825,116.2502,11580.0
2017-11-13 15:30:00,120.13,120.17,120.09,120.13,24009.0,116.2502,116.2889,116.2115,116.2502,24009.0
2017-11-13 15:35:00,120.12,120.34,120.12,120.27,48138.0,116.2405,116.4534,116.2405,116.3857,48138.0
2017-11-13 15:40:00,120.27,120.28,120.13,120.21,36880.0,116.3857,116.3954,116.2502,116.3276,36880.0
2017-11-13 15:45:00,120.23,120.28,120.13,120.25,47079.0,116.347,116.3954,116.2502,116.3663,47079.0
2017-11-13 15:50:00,120.25,120.29,120.1,120.22,78641.0,116.3663,116.4051,116.2212,116.3373,78641.0
2017-11-13 15:55:00,120.2,120.31,120.07,120.29,98036.0,116.318,116.4244,116.1922,116.4051,98036.0
2017-11-14 09:30:00,119.97,119.97,119.26,119.3,15854.0,116.0954,116.0954,115.4083,115.447,15854.0
2017-11-14 09:35:00,119.31,119.75,119.22,119.75,9326.0,115.4567,115.8825,115.3696,115.8825,9326.0
2017-11-14 09:40:00,119.87,120.6,119.85,120.55,26238.0,115.9986,116.705,115.9793,116.6567,26238.0
2017-11-14 09:45:00,120.63,120.63,120.32,120.32,6824.0,116.7341,116.7341,116.4341,116.4341,6824.0
2017-11-14 09:50:00,120.42,120.63,120.33,120.62,17610.0,116.5309,116.7341,116.4438,116.7244,17610.0
2017-11-14 09:55:00,120.58,120.58,120.34,120.47,12936.0,116.6857,116.6857,116.4534,116.5792,12936.0
2017-11-14 10:00:00,120.47,120.72,120.38,120.67,32973.0,116.5792,116.8212,116.4921,116.7728,32973.0
2017-11-14 10:05:00,120.66,120.76,120.48,120.58,36528.0,116.7631,116.8599,116.5889,116.6857,36528.0
2017-11-14 10:10:00,120.56,120.96,120.55,120.93,15922.0,116.6663,117.0534,116.6567,117.0244,15922.0
2017-11-14 10:15:00,120.96,121.33,120.96,121.23,27536.0,117.0534,117.4115,117.0534,117.3147,27536.0
2017-11-14 10:20:00,121.26,121.29,120.96,121.01,29401.0,117.3437,117.3728,117.0534,117.1018,29401.0
2017-11-14 10:25:00,121.02,121.04,120.8,120.91,10663.0,117.1115,117.1308,116.8986,117.005,10663.0
2017-11-14 10:30:00,120.96,121.15,120.87,121.1,23246.0,117.0534,117.2373,116.9663,117.1889,23246.0
2017-11-14 10:35:00,121.09,121.17,121.03,121.07,18407.0,117.1792,117.2566,117.1212,117.1599,18407.0
2017-11-14 10:40:00,121.03,121.16,121.0,121.1,16984.0,117.1212,117.247,117.0921,117.1889,16984.0
2017-11-14 10:45:00,121.1,121.18,121.02,121.14,8388.0,117.1889,117.2663,117.1115,117.2276,8388.0
2017-11-14 10:50:00,121.14,121.14,120.95,120.95,9713.0,117.2276,117.2276,117.0437,117.0437,9713.0
2017-11-14 10:55:00,120.95,120.97,120.7,120.77,10250.0,117.0437,117.0631,116.8018,116.8695,10250.0
2017-11-14 11:00:00,120.8,120.97,120.8,120.89,10628.0,116.8986,117.0631,116.8986,116.9857,10628.0
2017-11-14 11:05:00,120.93,120.93,120.75,120.8,50996.0,117.0244,117.0244,116.8502,116.8986,50996.0
2017-11-14 11:10:00,120.8,120.89,120.74,120.82,12895.0,116.8986,116.9857,116.8405,116.9179,12895.0
2017-11-14 11:15:00,120.76,120.82,120.65,120.77,10290.0,116.8599,116.9179,116.7534,116.8695,10290.0
2017-11-14 11:20:00,120.76,120.78,120.63,120.75,14735.0,116.8599,116.8792,116.7341,116.8502,14735.0
2017-11-14 11:25:00,120.74,120.87,120.7,120.84,5614.0,116.8405,116.9663,116.8018,116.9373,5614.0
2017-11-14 11:30:00,120.84,120.97,120.77,120.85,15674.0,116.9373,117.0631,116.8695,116.947,15674.0
2017-11-14 11:35:00,120.9,120.9,120.73,120.73,4927.0,116.9954,116.9954,116.8308,116.8308,4927.0
2017-11-14 11:40:00,120.67,120.92,120.67,120.92,4639.0,116.7728,117.0147,116.7728,117.0147,4639.0
2017-11-14 11:45:00,120.92,121.19,120.91,121.03,24562.0,117.0147,117.276,117.005,117.1212,24562.0
2017-11-14 11:50:00,121.02,121.17,121.0,121.16,14146.0,117.1115,117.2566,117.0921,117.247,14146.0
2017-11-14 11:55:00,121.14,121.33,121.05,121.23,12195.0,117.2276,117.4115,117.1405,117.3147,12195.0
2017-11-14 12:00:00,121.22,121.35,121.18,121.28,13328.0,117.305,117.4308,117.2663,117.3631,13328.0
2017-11-14 12:05:00,121.25,121.26,121.15,121.17,9874.0,117.334,117.3437,117.2373,117.2566,9874.0
2017-11-14 12:10:00,121.16,121.26,121.15,121.26,7070.0,117.247,117.3437,117.2373,117.3437,7070.0
2017-11-14 12:15:00,121.27,121.32,121.23,121.29,7681.0,117.3534,117.4018,117.3147,117.3728,7681.0
2017-11-14 12:20:00,121.24,121.28,121.12,121.16,6160.0,117.3244,117.3631,117.2082,117.247,6160.0
2017-11-14 12:25:00,121.09,121.14,121.03,121.08,7284.0,117.1792,117.2276,117.1212,117.1695,7284.0
2017-11-14 12:30:00,121.07,121.26,120.99,121.15,24801.0,117.1599,117.3437,117.0824,117.2373,24801.0
2017-11-14 12:35:00,121.17,121.23,121.17,121.2,6489.0,117.2566,117.3147,117.2566,117.2857,6489.0
2017-11-14 12:40:00,121.19,121.25,121.02,121.03,19945.0,117.276,117.334,117.1115,117.1212,19945.0
2017-11-14 12:45:00,121.05,121.22,121.03,121.09,10125.0,117.1405,117.305,117.1212,117.1792,10125.0
2017-11-14 12:50:00,121.13,121.19,121.05,121.1,18071.0,117.2179,117.276,117.1405,117.1889,18071.0
2017-11-14 12:55:00,121.1,121.1,120.83,120.93,13818.0,117.1889,117.1889,116.9276,117.0244,13818.0
2017-11-14 13:00:00,120.97,121.03,120.92,120.95,15370.0,117.0631,117.1212,117.0147,117.0437,15370.0
2017-11-14 13:05:00,120.89,121.09,120.83,121.09,21741.0,116.9857,117.1792,116.9276,117.1792,21741.0
2017-11-14 13:10:00,121.08,121.14,120.97,120.98,3794.0,117.1695,117.2276,117.0631,117.0728,3794.0
2017-11-14 13:15:00,120.98,121.03,120.95,121.01,7222.0,117.0728,117.1212,117.0437,117.1018,7222.0
2017-11-14 13:20:00,121.03,121.23,121.03,121.23,15257.0,117.1212,117.3147,117.1212,117.3147,15257.0
2017-11-14 13:25:00,121.23,121.45,121.21,121.4,13681.0,117.3147,117.5276,117.2953,117.4792,13681.0
2017-11-14 13:30:00,121.39,121.48,121.27,121.3,8861.0,117.4695,117.5566,117.3534,117.3824,8861.0
2017-11-14 13:35:00,121.3,121.49,121.27,121.45,11150.0,117.3824,117.5663,117.3534,117.5276,11150.0
2017-11-14 13:40:00,121.45,121.63,121.45,121.62,17278.0,117.5276,117.7018,117.5276,117.6921,17278.0
2017-11-14 13:45:00,121.6,121.8,121.59,121.7,7471.0,117.6727,117.8663,117.6631,117.7695,7471.0
2017-11-14 13:50:00,121.7,121.79,121.65,121.75,9921.0,117.7695,117.8566,117.7211,117.8179,9921.0
2017-11-14 13:55:00,121.73,121.88,121.68,121.88,6344.0,117.7985,117.9437,117.7502,117.9437,6344.0
2017-11-14 14:00:00,121.87,122.15,121.85,122.06,20551.0,117.934,118.205,117.9147,118.1179,20551.0
2017-11-14 14:05:00,122.07,122.19,122.03,122.17,12451.0,118.1276,118.2437,118.0889,118.2243,12451.0
2017-11-14 14:10:00,122.17,122.23,122.06,122.09,13149.0,118.2243,118.2824,118.1179,118.1469,13149.0
2017-11-14 14:15:00,122.11,122.11,121.87,122.09,17133.0,118.1663,118.1663,117.934,118.1469,17133.0
2017-11-14 14:20:00,122.13,122.13,122.03,122.13,15729.0,118.1856,118.1856,118.0889,118.1856,15729.0
2017-11-14 14:25:00,122.13,122.39,122.09,122.32,15804.0,118.1856,118.4372,118.1469,118.3695,15804.0
2017-11-14 14:30:00,122.3,122.34,122.09,122.1,10643.0,118.3501,118.3888,118.1469,118.1566,10643.0
2017-11-14 14:35:00,122.11,122.26,122.02,122.23,11259.0,118.1663,118.3114,118.0792,118.2824,11259.0
2017-11-14 14:40:00,122.23,122.24,122.09,122.09,7616.0,118.2824,118.2921,118.1469,118.1469,7616.0
2017-11-14 14:45:00,122.06,122.17,122.05,122.16,28100.0,118.1179,118.2243,118.1082,118.2147,28100.0
2017-11-14 14:50:00,122.12,122.19,122.07,122.12,14404.0,118.1759,118.2437,118.1276,118.1759,14404.0
2017-11-14 14:55:00,122.12,122.18,122.05,122.17,16437.0,118.1759,118.234,118.1082,118.2243,16437.0
2017-11-14 15:00:00,122.17,122.22,122.09,122.18,13461.0,118.2243,118.2727,118.1469,118.234,13461.0
2017-11-14 15:05:00,122.15,122.41,122.13,122.35,25548.0,118.205,118.4566,118.1856,118.3985,25548.0
2017-11-14 15:10:00,122.36,122.41,122.32,122.41,13719.0,118.4082,118.4566,118.3695,118.4566,13719.0
2017-11-14 15:15:00,122.41,122.45,122.25,122.26,26105.0,118.4566,118.4953,118.3017,118.3114,26105.0
2017-11-14 15:20:00,122.27,122.3,122.21,122.23,15941.0,118.3211,118.3501,118.263,118.2824,15941.0
2017-11-14 15:25:00,122.23,122.43,122.21,122.38,32497.0,118.2824,118.4759,118.263,118.4276,32497.0
2017-11-14 15:30:00,122.39,122.42,122.27,122.29,24325.0,118.4372,118.4663,118.3211,118.3405,24325.0
2017-11-14 15:35:00,122.3,122.41,122.28,122.28,27159.0,118.3501,118.4566,118.3308,118.3308,27159.0
2017-11-14 15:40:00,122.28,122.3,122.16,122.17,95496.0,118.3308,118.3501,118.2147,118.2243,95496.0
2017-11-14 15:45:00,122.18,122.27,122.01,122.09,43230.0,118.234,118.3211,118.0695,118.1469,43230.0
2017-11-14 15:50:00,122.09,122.1,121.69,121.69,66692.0,118.1469,118.1566,117.7598,117.7598,66692.0
2017-11-14 15:55:00,121.7,122.21,121.66,122.1,173393.0,117.7695,118.263,117.7308,118.1566,173393.0
2017-11-15 09:30:00,121.89,121.89,120.7,120.98,34371.0,118.2454,118.2454,117.091,117.3626,34371.0
2017-11-15 09:35:00,120.9,120.9,120.38,120.49,16961.0,117.285,117.285,116.7806,116.8873,16961.0
2017-11-15 09:40:00,120.46,120.57,120.26,120.26,20328.0,116.8582,116.9649,116.6642,116.6642,20328.0
2017-11-15 09:45:00,120.23,120.49,120.16,120.34,13479.0,116.635,116.8873,116.5671,116.7418,13479.0
2017-11-15 09:50:00,120.34,120.66,120.28,120.49,17002.0,116.7418,117.0522,116.6836,116.8873,17002.0
2017-11-15 09:55:00,120.49,120.78,120.44,120.6,21701.0,116.8873,117.1686,116.8388,116.994,21701.0
2017-11-15 10:00:00,120.64,120.76,120.61,120.67,9181.0,117.0328,117.1492,117.0037,117.0619,9181.0
2017-11-15 10:05:00,120.67,120.73,120.25,120.27,15303.0,117.0619,117.1201,116.6544,116.6739,15303.0
2017-11-15 10:10:00,120.33,120.36,119.98,120.08,14102.0,116.7321,116.7612,116.3925,116.4895,14102.0
2017-11-15 10:15:00,120.08,120.26,120.05,120.17,13858.0,116.4895,116.6642,116.4604,116.5768,13858.0
2017-11-15 10:20:00,120.16,120.67,120.1,120.67,24492.0,116.5671,117.0619,116.5089,117.0619,24492.0
2017-11-15 10:25:00,120.68,120.91,120.66,120.91,5632.0,117.0716,117.2947,117.0522,117.2947,5632.0
2017-11-15 10:30:00,120.88,121.14,120.84,121.14,12266.0,117.2656,117.5178,117.2268,117.5178,12266.0
2017-11-15 10:35:00,121.18,121.37,121.17,121.23,13637.0,117.5566,117.741,117.5469,117.6051,13637.0
2017-11-15 10:40:00,121.23,121.39,121.23,121.26,9077.0,117.6051,117.7604,117.6051,117.6343,9077.0
2017-11-15 10:45:00,121.29,121.34,121.18,121.22,6800.0,117.6634,117.7119,117.5566,117.5954,6800.0
2017-11-15 10:50:00,121.18,121.29,121.08,121.09,8550.0,117.5566,117.6634,117.4596,117.4693,8550.0
2017-11-15 10:55:00,121.06,121.27,121.04,121.27,68880.0,117.4402,117.644,117.4208,117.644,68880.0
2017-11-15 11:00:00,121.28,121.29,120.84,120.89,25439.0,117.6537,117.6634,117.2268,117.2753,25439.0
2017-11-15 11:05:00,120.87,121.1,120.82,121.01,14900.0,117.2559,117.479,117.2074,117.3917,14900.0
2017-11-15 11:10:00,121.06,121.06,120.86,121.0,12550.0,117.4402,117.4402,117.2462,117.382,12550.0
2017-11-15 11:15:00,120.91,121.11,120.86,121.07,11237.0,117.2947,117.4887,117.2462,117.4499,11237.0
2017-11-15 11:20:00,121.08,121.17,120.97,121.08,17673.0,117.4596,117.5469,117.3529,117.4596,17673.0
2017-11-15 11:25:00,121.1,121.11,120.95,120.95,9348.0,117.479,117.4887,117.3335,117.3335,9348.0
2017-11-15 11:30:00,120.97,121.07,120.83,120.91,8262.0,117.3529,117.4499,117.2171,117.2947,8262.0
2017-11-15 11:35:00,120.86,121.03,120.8,120.88,12030.0,117.2462,117.4111,117.188,117.2656,12030.0
2017-11-15 11:40:00,120.82,121.05,120.82,121.05,28941.0,117.2074,117.4305,117.2074,117.4305,28941.0
2017-11-15 11:45:00,121.05,121.28,121.05,121.18,51238.0,117.4305,117.6537,117.4305,117.5566,51238.0
2017-11-15 11:50:00,121.19,121.19,121.01,121.03,44192.0,117.5663,117.5663,117.3917,117.4111,44192.0
2017-11-15 11:55:00,121.01,121.08,120.94,120.98,213944.0,117.3917,117.4596,117.3238,117.3626,213944.0
2017-11-15 12:00:00,120.96,120.96,120.49,120.55,22763.0,117.3432,117.3432,116.8873,116.9455,22763.0
2017-11-15 12:05:00,120.54,120.63,120.29,120.42,14186.0,116.9358,117.0231,116.6933,116.8194,14186.0
2017-11-15 12:10:00,120.42,120.62,120.41,120.53,18748.0,116.8194,117.0134,116.8097,116.9261,18748.0
2017-11-15 12:15:00,120.54,120.66,120.47,120.49,16199.0,116.9358,117.0522,116.8679,116.8873,16199.0
2017-11-15 12:20:00,120.49,120.53,120.44,120.51,10340.0,116.8873,116.9261,116.8388,116.9067,10340.0
2017-11-15 12:25:00,120.51,120.59,120.49,120.58,9711.0,116.9067,116.9843,116.8873,116.9746,9711.0
2017-11-15 12:30:00,120.58,120.71,120.51,120.61,27114.0,116.9746,117.1007,116.9067,117.0037,27114.0
2017-11-15 12:35:00,120.61,120.66,120.55,120.57,10252.0,117.0037,117.0522,116.9455,116.9649,10252.0
2017-11-15 12:40:00,120.55,120.59,120.5,120.5,7572.0,116.9455,116.9843,116.897,116.897,7572.0
2017-11-15 12:45:00,120.5,120.75,120.47,120.73,34145.0,116.897,117.1395,116.8679,117.1201,34145.0
2017-11-15 12:50:00,120.74,120.86,120.74,120.75,16465.0,117.1298,117.2462,117.1298,117.1395,16465.0
2017-11-15 12:55:00,120.79,120.9,120.73,120.84,10177.0,117.1783,117.285,117.1201,117.2268,10177.0
2017-11-15 13:00:00,120.88,120.92,120.8,120.83,6635.0,117.2656,117.3044,117.188,117.2171,6635.0
2017-11-15 13:05:00,120.85,120.86,120.77,120.81,8798.0,117.2365,117.2462,117.1589,117.1977,8798.0
2017-11-15 13:10:00,120.82,120.85,120.76,120.8,5065.0,117.2074,117.2365,117.1492,117.188,5065.0
2017-11-15 13:15:00,120.8,120.93,120.78,120.81,45039.0,117.188,117.3141,117.1686,117.1977,45039.0
2017-11-15 13:20:00,120.83,120.9,120.8,120.88,20632.0,117.2171,117.285,117.188,117.2656,20632.0
2017-11-15 13:25:00,120.86,120.89,120.81,120.83,16729.0,117.2462,117.2753,117.1977,117.2171,16729.0
2017-11-15 13:30:00,120.85,120.92,120.85,120.9,4255.0,117.2365,117.3044,117.2365,117.285,4255.0
2017-11-15 13:35:00,120.92,120.97,120.9,120.92,5560.0,117.3044,117.3529,117.285,117.3044,5560.0
2017-11-15 13:40:00,120.94,121.0,120.91,120.98,6557.0,117.3238,117.382,117.2947,117.3626,6557.0
2017-11-15 13:45:00,120.99,121.1,120.98,121.06,4604.0,117.3723,117.479,117.3626,117.4402,4604.0
2017-11-15 13:50:00,121.06,121.17,121.05,121.13,5400.0,117.4402,117.5469,117.4305,117.5081,5400.0
2017-11-15 13:55:00,121.11,121.13,121.01,121.13,4178.0,117.4887,117.5081,117.3917,117.5081,4178.0
2017-11-15 14:00:00,121.12,121.14,121.02,121.05,8150.0,117.4984,117.5178,117.4014,117.4305,8150.0
2017-11-15 14:05:00,121.07,121.12,121.06,121.1,4672.0,117.4499,117.4984,117.4402,117.479,4672.0
2017-11-15 14:10:00,121.11,121.22,121.06,121.21,8353.0,117.4887,117.5954,117.4402,117.5857,8353.0
2017-11-15 14:15:00,121.21,121.33,121.18,121.32,14099.0,117.5857,117.7022,117.5566,117.6925,14099.0
2017-11-15 14:20:00,121.32,121.41,121.31,121.32,6943.0,117.6925,117.7798,117.6828,117.6925,6943.0
2017-11-15 14:25:00,121.32,121.42,121.3,121.42,7922.0,117.6925,117.7895,117.6731,117.7895,7922.0
2017-11-15 14:30:00,121.41,121.41,121.35,121.36,7905.0,117.7798,117.7798,117.7216,117.7313,7905.0
2017-11-15 14:35:00,121.36,121.36,121.17,121.17,17187.0,117.7313,117.7313,117.5469,117.5469,17187.0
2017-11-15 14:40:00,121.18,121.18,121.07,121.07,10604.0,117.5566,117.5566,117.4499,117.4499,10604.0
2017-11-15 14:45:00,121.08,121.17,121.02,121.14,12745.0,117.4596,117.5469,117.4014,117.5178,12745.0
2017-11-15 14:50:00,121.13,121.16,121.09,121.12,61430.0,117.5081,117.5372,117.4693,117.4984,61430.0
2017-11-15 14:55:00,121.13,121.14,121.1,121.13,8272.0,117.5081,117.5178,117.479,117.5081,8272.0
2017-11-15 15:00:00,121.11,121.24,121.11,121.16,14777.0,117.4887,117.6148,117.4887,117.5372,14777.0
2017-11-15 15:05:00,121.16,121.17,121.13,121.15,10963.0,117.5372,117.5469,117.5081,117.5275,10963.0
2017-11-15 15:10:00,121.15,121.15,121.1,121.15,14730.0,117.5275,117.5275,117.479,117.5275,14730.0
2017-11-15 15:15:00,121.13,121.15,121.08,121.1,10818.0,117.5081,117.5275,117.4596,117.479,10818.0
2017-11-15 15:20:00,121.1,121.1,120.85,120.85,8837.0,117.479,117.479,117.2365,117.2365,8837.0
2017-11-15 15:25:00,120.85,120.87,120.79,120.87,39056.0,117.2365,117.2559,117.1783,117.2559,39056.0
2017-11-15 15:30:00,120.88,120.98,120.87,120.95,12538.0,117.2656,117.3626,117.2559,117.3335,12538.0
2017-11-15 15:35:00,120.93,120.99,120.92,120.94,8667.0,117.3141,117.3723,117.3044,117.3238,8667.0
2017-11-15 15:40:00,120.94,121.09,120.86,121.07,28205.0,117.3238,117.4693,117.2462,117.4499,28205.0
2017-11-15 15:45:00,121.06,121.15,120.98,121.06,27585.0,117.4402,117.5275,117.3626,117.4402,27585.0
2017-11-15 15:50:00,121.06,121.15,121.0,121.1,32406.0,117.4402,117.5275,117.382,117.479,32406.0
2017-11-15 15:55:00,121.1,121.2,121.06,121.17,48326.0,117.479,117.576,117.4402,117.5469,48326.0
2017-11-16 09:30:00,120.95,121.14,120.5,120.62,68865.0,117.3335,117.5178,116.897,117.0134,68865.0
2017-11-16 09:35:00,120.62,121.06,120.62,120.99,50688.0,117.0134,117.4402,117.0134,117.3723,50688.0
2017-11-16 09:40:00,121.0,121.35,120.95,121.35,36854.0,117.382,117.7216,117.3335,117.7216,36854.0
2017-11-16 09:45:00,121.22,121.48,121.22,121.33,26187.0,117.5954,117.8477,117.5954,117.7022,26187.0
2017-11-16 09:50:00,121.27,121.78,121.25,121.56,18633.0,117.644,118.1387,117.6245,117.9253,18633.0
2017-11-16 09:55:00,121.54,121.63,121.54,121.56,4393.0,117.9059,117.9932,117.9059,117.9253,4393.0
2017-11-16 10:00:00,121.59,121.89,121.54,121.8,26108.0,117.9544,118.2454,117.9059,118.1581,26108.0
2017-11-16 10:05:00,121.87,122.1,121.2,121.85,296319.0,118.226,118.4491,117.576,118.2066,296319.0
2017-11-16 10:10:00,121.88,121.9,121.44,121.62,36022.0,118.2357,118.2551,117.8089,117.9835,36022.0
2017-11-16 10:15:00,121.62,121.62,121.35,121.41,75271.0,117.9835,117.9835,117.7216,117.7798,75271.0
2017-11-16 10:20:00,121.42,121.56,121.4,121.4,29180.0,117.7895,117.9253,117.7701,117.7701,29180.0
2017-11-16 10:25:00,121.4,121.55,121.4,121.51,33952.0,117.7701,117.9156,117.7701,117.8768,33952.0
2017-11-16 10:30:00,121.51,121.53,121.45,121.52,23610.0,117.8768,117.8962,117.8186,117.8865,23610.0
2017-11-16 10:35:00,121.5,121.57,121.5,121.56,31051.0,117.8671,117.935,117.8671,117.9253,31051.0
2017-11-16 10:40:00,121.56,121.64,121.52,121.52,28207.0,117.9253,118.0029,117.8865,117.8865,28207.0
2017-11-16 10:45:00,121.53,121.54,121.4,121.42,26167.0,117.8962,117.9059,117.7701,117.7895,26167.0
2017-11-16 10:50:00,121.41,121.67,121.41,121.57,28552.0,117.7798,118.032,117.7798,117.935,28552.0
2017-11-16 10:55:00,121.57,121.65,121.54,121.64,18766.0,117.935,118.0126,117.9059,118.0029,18766.0
2017-11-16 11:00:00,121.64,121.86,121.64,121.75,21019.0,118.0029,118.2163,118.0029,118.1096,21019.0
2017-11-16 11:05:00,121.71,121.82,121.7,121.76,10092.0,118.0708,118.1775,118.0611,118.1193,10092.0
2017-11-16 11:10:00,121.74,121.77,121.71,121.71,8608.0,118.0999,118.129,118.0708,118.0708,8608.0
2017-11-16 11:15:00,121.71,121.78,121.69,121.78,10767.0,118.0708,118.1387,118.0514,118.1387,10767.0
2017-11-16 11:20:00,121.78,121.92,121.76,121.91,13174.0,118.1387,118.2745,118.1193,118.2648,13174.0
2017-11-16 11:25:00,121.91,121.92,121.78,121.78,21727.0,118.2648,118.2745,118.1387,118.1387,21727.0
2017-11-16 11:30:00,121.8,121.82,121.67,121.67,18896.0,118.1581,118.1775,118.032,118.032,18896.0
2017-11-16 11:35:00,121.68,121.7,121.45,121.45,32724.0,118.0417,118.0611,117.8186,117.8186,32724.0
2017-11-16 11:40:00,121.45,121.55,121.45,121.5,17210.0,117.8186,117.9156,117.8186,117.8671,17210.0
2017-11-16 11:45:00,121.5,121.74,121.46,121.74,94125.0,117.8671,118.0999,117.8283,118.0999,94125.0
2017-11-16 11:50:00,121.71,121.74,121.51,121.67,21785.0,118.0708,118.0999,117.8768,118.032,21785.0
2017-11-16 11:55:00,121.6,121.66,121.53,121.54,7420.0,117.9641,118.0223,117.8962,117.9059,7420.0
2017-11-16 12:00:00,121.57,121.67,121.55,121.67,14113.0,117.935,118.032,117.9156,118.032,14113.0
2017-11-16 12:05:00,121.67,121.9,121.65,121.9,11072.0,118.032,118.2551,118.0126,118.2551,11072.0
2017-11-16 12:10:00,121.87,121.93,121.81,121.91,14312.0,118.226,118.2842,118.1678,118.2648,14312.0
2017-11-16 12:15:00,121.87,122.04,121.87,122.0,12037.0,118.226,118.3909,118.226,118.3521,12037.0
2017-11-16 12:20:00,122.0,122.05,121.93,121.95,9289.0,118.3521,118.4006,118.2842,118.3036,9289.0
2017-11-16 12:25:00,121.97,122.22,121.95,122.22,7800.0,118.323,118.5655,118.3036,118.5655,7800.0
2017-11-16 12:30:00,122.27,122.42,122.26,122.36,6537.0,118.6141,118.7596,118.6043,118.7014,6537.0
2017-11-16 12:35:00,122.37,122.45,122.2,122.2,8202.0,118.7111,118.7887,118.5461,118.5461,8202.0
2017-11-16 12:40:00,122.19,122.22,122.12,122.22,7900.0,118.5364,118.5655,118.4685,118.5655,7900.0
2017-11-16 12:45:00,122.2,122.28,122.2,122.28,4050.0,118.5461,118.6238,118.5461,118.6238,4050.0
2017-11-16 12:50:00,122.3,122.31,122.26,122.31,2000.0,118.6432,118.6529,118.6043,118.6529,2000.0
2017-11-16 12:55:00,122.31,122.5,122.31,122.41,16100.0,118.6529,118.8372,118.6529,118.7499,16100.0
2017-11-16 13:00:00,122.39,122.4,122.25,122.34,7446.0,118.7305,118.7402,118.5946,118.682,7446.0
2017-11-16 13:05:00,122.36,122.43,122.18,122.18,22389.0,118.7014,118.7693,118.5267,118.5267,22389.0
2017-11-16 13:10:00,122.15,122.15,122.02,122.06,8052.0,118.4976,118.4976,118.3715,118.4103,8052.0
2017-11-16 13:15:00,122.05,122.24,122.02,122.19,10423.0,118.4006,118.5849,118.3715,118.5364,10423.0
2017-11-16 13:20:00,122.21,122.28,122.16,122.22,4484.0,118.5558,118.6238,118.5073,118.5655,4484.0
2017-11-16 13:25:00,122.24,122.34,122.22,122.34,6400.0,118.5849,118.682,118.5655,118.682,6400.0
2017-11-16 13:30:00,122.32,122.48,122.28,122.43,9076.0,118.6626,118.8178,118.6238,118.7693,9076.0
2017-11-16 13:35:00,122.45,122.47,122.38,122.4,10253.0,118.7887,118.8081,118.7208,118.7402,10253.0
2017-11-16 13:40:00,122.38,122.4,122.09,122.09,7401.0,118.7208,118.7402,118.4394,118.4394,7401.0
2017-11-16 13:45:00,122.06,122.08,121.98,122.02,3730.0,118.4103,118.4297,118.3327,118.3715,3730.0
2017-11-16 13:50:00,122.01,122.12,122.01,122.05,5950.0,118.3618,118.4685,118.3618,118.4006,5950.0
2017-11-16 13:55:00,122.01,122.01,121.92,121.92,6678.0,118.3618,118.3618,118.2745,118.2745,6678.0
2017-11-16 14:00:00,121.9,122.0,121.85,121.95,9054.0,118.2551,118.3521,118.2066,118.3036,9054.0
2017-11-16 14:05:00,121.97,122.02,121.94,121.96,8287.0,118.323,118.3715,118.2939,118.3133,8287.0
2017-11-16 14:10:00,121.98,122.1,121.96,122.09,7543.0,118.3327,118.4491,118.3133,118.4394,7543.0
2017-11-16 14:15:00,122.09,122.1,121.94,121.95,6230.0,118.4394,118.4491,118.2939,118.3036,6230.0
2017-11-16 14:20:00,121.89,121.98,121.86,121.93,8925.0,118.2454,118.3327,118.2163,118.2842,8925.0
2017-11-16 14:25:00,121.93,122.1,121.93,122.1,8750.0,118.2842,118.4491,118.2842,118.4491,8750.0
2017-11-16 14:30:00,122.06,122.15,122.03,122.15,5549.0,118.4103,118.4976,118.3812,118.4976,5549.0
2017-11-16 14:35:00,122.15,122.19,122.13,122.19,4772.0,118.4976,118.5364,118.4782,118.5364,4772.0
2017-11-16 14:40:00,122.14,122.27,122.11,122.27,8781.0,118.4879,118.6141,118.4588,118.6141,8781.0
2017-11-16 14:45:00,122.25,122.33,122.22,122.32,6645.0,118.5946,118.6723,118.5655,118.6626,6645.0
2017-11-16 14:50:00,122.33,122.44,122.31,122.37,14088.0,118.6723,118.779,118.6529,118.7111,14088.0
2017-11-16 14:55:00,122.38,122.38,122.23,122.33,17718.0,118.7208,118.7208,118.5752,118.6723,17718.0
2017-11-16 15:00:00,122.36,122.42,122.28,122.29,11418.0,118.7014,118.7596,118.6238,118.6335,11418.0
2017-11-16 15:05:00,122.29,122.41,122.27,122.41,11717.0,118.6335,118.7499,118.6141,118.7499,11717.0
2017-11-16 15:10:00,122.42,122.42,122.35,122.42,15290.0,118.7596,118.7596,118.6917,118.7596,15290.0
2017-11-16 15:15:00,122.42,122.44,122.38,122.43,11779.0,118.7596,118.779,118.7208,118.7693,11779.0
2017-11-16 15:20:00,122.43,122.59,122.39,122.53,24683.0,118.7693,118.9245,118.7305,118.8663,24683.0
2017-11-16 15:25:00,122.51,122.55,122.49,122.55,20809.0,118.8469,118.8857,118.8275,118.8857,20809.0
2017-11-16 15:30:00,122.54,122.55,122.22,122.29,28294.0,118.876,118.8857,118.5655,118.6335,28294.0
2017-11-16 15:35:00,122.3,122.31,122.16,122.23,26275.0,118.6432,118.6529,118.5073,118.5752,26275.0
2017-11-16 15:40:00,122.21,122.34,122.21,122.34,38651.0,118.5558,118.682,118.5558,118.682,38651.0
2017-11-16 15:45:00,122.33,122.39,122.3,122.35,47332.0,118.6723,118.7305,118.6432,118.6917,47332.0
2017-11-16 15:50:00,122.24,122.33,121.89,121.93,82853.0,118.5849,118.6723,118.2454,118.2842,82853.0
2017-11-16 15:55:00,121.95,122.1,121.89,122.05,151644.0,118.3036,118.4491,118.2454,118.4006,151644.0
2017-11-17 09:30:00,121.88,122.4,121.75,122.16,38330.0,118.2357,118.7402,118.1096,118.5073,38330.0
2017-11-17 09:35:00,122.17,122.39,121.9,122.01,13283.0,118.517,118.7305,118.2551,118.3618,13283.0
2017-11-17 09:40:00,122.0,122.57,121.99,122.56,15782.0,118.3521,118.9051,118.3424,118.8954,15782.0
2017-11-17 09:45:00,122.47,122.49,122.16,122.3,13411.0,118.8081,118.8275,118.5073,118.6432,13411.0
2017-11-17 09:50:00,122.33,122.7,122.33,122.48,24694.0,118.6723,119.0312,118.6723,118.8178,24694.0
2017-11-17 09:55:00,122.46,122.6,122.39,122.44,18462.0,118.7984,118.9342,118.7305,118.779,18462.0
2017-11-17 10:00:00,122.41,122.84,122.4,122.84,29281.0,118.7499,119.167,118.7402,119.167,29281.0
2017-11-17 10:05:00,122.84,122.96,122.56,122.58,11648.0,119.167,119.2834,118.8954,118.9148,11648.0
2017-11-17 10:10:00,122.54,122.68,122.49,122.57,21087.0,118.876,119.0118,118.8275,118.9051,21087.0
2017-11-17 10:15:00,122.56,122.7,122.56,122.69,31987.0,118.8954,119.0312,118.8954,119.0215,31987.0
2017-11-17 10:20:00,122.71,123.02,122.71,123.01,10900.0,119.0409,119.3416,119.0409,119.3319,10900.0
2017-11-17 10:25:00,123.01,123.23,122.86,123.04,21880.0,119.3319,119.5453,119.1864,119.361,21880.0
2017-11-17 10:30:00,123.03,123.35,123.03,123.29,16779.0,119.3513,119.6618,119.3513,119.6036,16779.0
2017-11-17 10:35:00,123.29,123.34,123.11,123.2,14265.0,119.6036,119.6521,119.4289,119.5162,14265.0
2017-11-17 10:40:00,123.2,123.5,123.12,123.49,23785.0,119.5162,119.8073,119.4386,119.7976,23785.0
2017-11-17 10:45:00,123.46,123.53,123.35,123.48,18882.0,119.7685,119.8364,119.6618,119.7879,18882.0
2017-11-17 10:50:00,123.5,123.74,123.44,123.7,29380.0,119.8073,120.0401,119.7491,120.0013,29380.0
2017-11-17 10:55:00,123.68,123.85,123.67,123.8,55279.0,119.9819,120.1468,119.9722,120.0983,55279.0
2017-11-17 11:00:00,123.76,123.79,123.52,123.7,77470.0,120.0595,120.0886,119.8267,120.0013,77470.0
2017-11-17 11:05:00,123.65,123.71,123.46,123.56,61811.0,119.9528,120.011,119.7685,119.8655,61811.0
2017-11-17 11:10:00,123.55,123.68,123.27,123.28,31507.0,119.8558,119.9819,119.5841,119.5939,31507.0
2017-11-17 11:15:00,123.28,123.84,123.27,123.84,34612.0,119.5939,120.1371,119.5841,120.1371,34612.0
2017-11-17 11:20:00,123.85,123.93,123.62,123.71,21877.0,120.1468,120.2244,119.9237,120.011,21877.0
2017-11-17 11:25:00,123.7,123.89,123.66,123.84,16596.0,120.0013,120.1856,119.9625,120.1371,16596.0
2017-11-17 11:30:00,123.84,123.85,123.57,123.77,17930.0,120.1371,120.1468,119.8752,120.0692,17930.0
2017-11-17 11:35:00,123.71,123.72,123.49,123.6,19262.0,120.011,120.0207,119.7976,119.9043,19262.0
2017-11-17 11:40:00,123.55,123.93,123.55,123.8,30681.0,119.8558,120.2244,119.8558,120.0983,30681.0
2017-11-17 11:45:00,123.81,123.86,123.72,123.75,11780.0,120.108,120.1565,120.0207,120.0498,11780.0
2017-11-17 11:50:00,123.73,123.89,123.67,123.89,13522.0,120.0304,120.1856,119.9722,120.1856,13522.0
2017-11-17 11:55:00,123.89,123.91,123.8,123.84,10842.0,120.1856,120.205,120.0983,120.1371,10842.0
2017-11-17 12:00:00,123.82,124.07,123.77,124.05,101266.0,120.1177,120.3602,120.0692,120.3408,101266.0
2017-11-17 12:05:00,124.01,124.1,123.91,124.07,16130.0,120.302,120.3893,120.205,120.3602,16130.0
2017-11-17 12:10:00,124.04,124.06,123.96,123.96,8615.0,120.3311,120.3505,120.2535,120.2535,8615.0
2017-11-17 12:15:00,123.98,124.05,123.95,123.97,19018.0,120.2729,120.3408,120.2438,120.2632,19018.0
2017-11-17 12:20:00,123.95,124.19,123.95,124.13,13206.0,120.2438,120.4766,120.2438,120.4184,13206.0
2017-11-17 12:25:00,124.17,124.2,124.05,124.05,4106.0,120.4572,120.4863,120.3408,120.3408,4106.0
2017-11-17 12:30:00,124.05,124.05,123.61,123.61,11646.0,120.3408,120.3408,119.914,119.914,11646.0
2017-11-17 12:35:00,123.64,123.72,123.54,123.56,13308.0,119.9431,120.0207,119.8461,119.8655,13308.0
2017-11-17 12:40:00,123.58,123.68,123.5,123.55,12669.0,119.8849,119.9819,119.8073,119.8558,12669.0
2017-11-17 12:45:00,123.52,123.64,123.47,123.55,10944.0,119.8267,119.9431,119.7782,119.8558,10944.0
2017-11-17 12:50:00,123.53,123.55,123.21,123.21,7305.0,119.8364,119.8558,119.5259,119.5259,7305.0
2017-11-17 12:55:00,123.21,123.27,123.19,123.25,14103.0,119.5259,119.5841,119.5065,119.5647,14103.0
2017-11-17 13:00:00,123.28,123.45,123.2,123.38,11511.0,119.5939,119.7588,119.5162,119.6909,11511.0
2017-11-17 13:05:00,123.39,123.4,123.2,123.2,11884.0,119.7006,119.7103,119.5162,119.5162,11884.0
2017-11-17 13:10:00,123.17,123.24,123.15,123.16,9830.0,119.4871,119.555,119.4677,119.4774,9830.0
2017-11-17 13:15:00,123.18,123.29,123.16,123.25,10963.0,119.4968,119.6036,119.4774,119.5647,10963.0
2017-11-17 13:20:00,123.27,123.34,123.19,123.19,7913.0,119.5841,119.6521,119.5065,119.5065,7913.0
2017-11-17 13:25:00,123.17,123.34,123.15,123.23,12298.0,119.4871,119.6521,119.4677,119.5453,12298.0
2017-11-17 13:30:00,123.23,123.26,123.2,123.21,3538.0,119.5453,119.5744,119.5162,119.5259,3538.0
2017-11-17 13:35:00,123.22,123.35,123.2,123.2,14100.0,119.5356,119.6618,119.5162,119.5162,14100.0
2017-11-17 13:40:00,123.25,123.39,123.2,123.39,9267.0,119.5647,119.7006,119.5162,119.7006,9267.0
2017-11-17 13:45:00,123.39,123.51,123.37,123.47,12301.0,119.7006,119.817,119.6812,119.7782,12301.0
2017-11-17 13:50:00,123.46,123.51,123.4,123.41,12677.0,119.7685,119.817,119.7103,119.72,12677.0
2017-11-17 13:55:00,123.41,123.41,123.2,123.26,17099.0,119.72,119.72,119.5162,119.5744,17099.0
2017-11-17 14:00:00,123.23,123.34,123.16,123.32,17000.0,119.5453,119.6521,119.4774,119.6327,17000.0
2017-11-17 14:05:00,123.32,123.5,123.3,123.46,7502.0,119.6327,119.8073,119.6133,119.7685,7502.0
2017-11-17 14:10:00,123.41,123.73,123.34,123.68,52899.0,119.72,120.0304,119.6521,119.9819,52899.0
2017-11-17 14:15:00,123.72,123.76,123.41,123.62,26052.0,120.0207,120.0595,119.72,119.9237,26052.0
2017-11-17 14:20:00,123.59,123.62,123.41,123.41,30795.0,119.8946,119.9237,119.72,119.72,30795.0
2017-11-17 14:25:00,123.4,123.49,123.3,123.37,51045.0,119.7103,119.7976,119.6133,119.6812,51045.0
2017-11-17 14:30:00,123.39,123.39,123.15,123.15,34066.0,119.7006,119.7006,119.4677,119.4677,34066.0
2017-11-17 14:35:00,123.13,123.32,123.12,123.27,40464.0,119.4483,119.6327,119.4386,119.5841,40464.0
2017-11-17 14:40:00,123.26,123.26,123.18,123.25,11861.0,119.5744,119.5744,119.4968,119.5647,11861.0
2017-11-17 14:45:00,123.23,123.4,123.23,123.32,20935.0,119.5453,119.7103,119.5453,119.6327,20935.0
2017-11-17 14:50:00,123.3,123.59,123.3,123.57,25369.0,119.6133,119.8946,119.6133,119.8752,25369.0
2017-11-17 14:55:00,123.51,123.57,123.4,123.53,24317.0,119.817,119.8752,119.7103,119.8364,24317.0
2017-11-17 15:00:00,123.49,123.65,123.48,123.64,30904.0,119.7976,119.9528,119.7879,119.9431,30904.0
2017-11-17 15:05:00,123.64,123.88,123.61,123.77,43309.0,119.9431,120.1759,119.914,120.0692,43309.0
2017-11-17 15:10:00,123.77,123.77,123.34,123.45,20990.0,120.0692,120.0692,119.6521,119.7588,20990.0
2017-11-17 15:15:00,123.45,123.54,123.4,123.43,25404.0,119.7588,119.8461,119.7103,119.7394,25404.0
2017-11-17 15:20:00,123.43,123.49,123.36,123.36,16677.0,119.7394,119.7976,119.6715,119.6715,16677.0
2017-11-17 15:25:00,123.38,123.79,123.35,123.78,48890.0,119.6909,120.0886,119.6618,120.0789,48890.0
2017-11-17 15:30:00,123.74,123.77,123.54,123.6,30259.0,120.0401,120.0692,119.8461,119.9043,30259.0
2017-11-17 15:35:00,123.61,123.83,123.59,123.77,33990.0,119.914,120.1274,119.8946,120.0692,33990.0
2017-11-17 15:40:00,123.76,123.81,123.7,123.77,47130.0,120.0595,120.108,120.0013,120.0692,47130.0
2017-11-17 15:45:00,123.74,123.77,123.63,123.69,45527.0,120.0401,120.0692,119.9334,119.9916,45527.0
2017-11-17 15:50:00,123.7,123.85,123.7,123.77,55491.0,120.0013,120.1468,120.0013,120.0692,55491.0
2017-11-17 15:55:00,123.8,123.96,123.75,123.95,150503.0,120.0983,120.2535,120.0498,120.2438,150503.0
2017-11-20 09:30:00,124.21,124.68,124.01,124.62,31348.0,120.496,120.952,120.302,120.8938,31348.0
2017-11-20 09:35:00,124.51,124.62,124.26,124.5,12848.0,120.7871,120.8938,120.5445,120.7774,12848.0
2017-11-20 09:40:00,124.47,124.49,124.17,124.22,16960.0,120.7483,120.7677,120.4572,120.5057,16960.0
2017-11-20 09:45:00,124.26,124.39,124.2,124.3,9364.0,120.5445,120.6707,120.4863,120.5834,9364.0
2017-11-20 09:50:00,124.3,124.83,124.27,124.56,28591.0,120.5834,121.0975,120.5542,120.8356,28591.0
2017-11-20 09:55:00,124.53,124.87,124.36,124.8,33444.0,120.8065,121.1363,120.6416,121.0684,33444.0
2017-11-20 10:00:00,124.77,124.77,124.37,124.46,17917.0,121.0393,121.0393,120.6513,120.7386,17917.0
2017-11-20 10:05:00,124.42,124.67,124.39,124.43,19941.0,120.6998,120.9423,120.6707,120.7095,19941.0
2017-11-20 10:10:00,124.46,124.53,124.26,124.29,18922.0,120.7386,120.8065,120.5445,120.5737,18922.0
2017-11-20 10:15:00,124.28,124.33,124.16,124.3,22772.0,120.564,120.6125,120.4475,120.5834,22772.0
2017-11-20 10:20:00,124.28,124.59,124.24,124.43,23310.0,120.564,120.8647,120.5251,120.7095,23310.0
2017-11-20 10:25:00,124.43,124.56,124.23,124.3,17560.0,120.7095,120.8356,120.5154,120.5834,17560.0
2017-11-20 10:30:00,124.33,124.4,124.23,124.27,25749.0,120.6125,120.6804,120.5154,120.5542,25749.0
2017-11-20 10:35:00,124.21,124.23,124.09,124.15,19561.0,120.496,120.5154,120.3796,120.4378,19561.0
2017-11-20 10:40:00,124.15,124.18,123.96,124.11,28625.0,120.4378,120.4669,120.2535,120.399,28625.0
2017-11-20 10:45:00,124.11,124.5,124.11,124.37,31811.0,120.399,120.7774,120.399,120.6513,31811.0
2017-11-20 10:50:00,124.36,124.5,124.3,124.36,14092.0,120.6416,120.7774,120.5834,120.6416,14092.0
2017-11-20 10:55:00,124.32,124.38,124.27,124.32,12890.0,120.6028,120.661,120.5542,120.6028,12890.0
2017-11-20 11:00:00,124.32,124.66,124.32,124.49,17160.0,120.6028,120.9326,120.6028,120.7677,17160.0
2017-11-20 11:05:00,124.44,124.57,124.44,124.55,12232.0,120.7192,120.8453,120.7192,120.8259,12232.0
2017-11-20 11:10:00,124.57,124.63,124.49,124.58,12783.0,120.8453,120.9035,120.7677,120.855,12783.0
2017-11-20 11:15:00,124.57,124.76,124.52,124.59,11788.0,120.8453,121.0296,120.7968,120.8647,11788.0
2017-11-20 11:20:00,124.59,124.61,124.21,124.25,27305.0,120.8647,120.8841,120.496,120.5348,27305.0
2017-11-20 11:25:00,124.22,124.35,124.22,124.32,11972.0,120.5057,120.6319,120.5057,120.6028,11972.0
2017-11-20 11:30:00,124.3,124.42,124.22,124.34,14401.0,120.5834,120.6998,120.5057,120.6222,14401.0
2017-11-20 11:35:00,124.33,124.39,124.23,124.25,25648.0,120.6125,120.6707,120.5154,120.5348,25648.0
2017-11-20 11:40:00,124.25,124.37,124.17,124.29,29889.0,120.5348,120.6513,120.4572,120.5737,29889.0
2017-11-20 11:45:00,124.31,124.42,124.26,124.3,12100.0,120.5931,120.6998,120.5445,120.5834,12100.0
2017-11-20 11:50:00,124.26,124.3,124.16,124.18,34663.0,120.5445,120.5834,120.4475,120.4669,34663.0
2017-11-20 11:55:00,124.15,124.17,123.65,123.68,23755.0,120.4378,120.4572,119.9528,119.9819,23755.0
2017-11-20 12:00:00,123.64,123.82,123.52,123.78,33711.0,119.9431,120.1177,119.8267,120.0789,33711.0
2017-11-20 12:05:00,123.77,124.01,123.69,123.83,62966.0,120.0692,120.302,119.9916,120.1274,62966.0
2017-11-20 12:10:00,123.83,123.83,123.36,123.45,18953.0,120.1274,120.1274,119.6715,119.7588,18953.0
2017-11-20 12:15:00,123.44,123.44,123.13,123.14,14289.0,119.7491,119.7491,119.4483,119.458,14289.0
2017-11-20 12:20:00,123.17,123.2,122.93,122.96,12082.0,119.4871,119.5162,119.2543,119.2834,12082.0
2017-11-20 12:25:00,122.96,123.05,122.83,122.83,12284.0,119.2834,119.3707,119.1573,119.1573,12284.0
2017-11-20 12:30:00,122.83,123.1,122.82,123.1,12478.0,119.1573,119.4192,119.1476,119.4192,12478.0
2017-11-20 12:35:00,123.1,123.21,122.97,123.12,40962.0,119.4192,119.5259,119.2931,119.4386,40962.0
2017-11-20 12:40:00,123.11,123.11,122.91,122.92,8181.0,119.4289,119.4289,119.2349,119.2446,8181.0
2017-11-20 12:45:00,122.95,123.1,122.94,123.0,8017.0,119.2737,119.4192,119.264,119.3222,8017.0
2017-11-20 12:50:00,123.02,123.04,123.0,123.01,5290.0,119.3416,119.361,119.3222,119.3319,5290.0
2017-11-20 12:55:00,123.0,123.05,122.87,122.91,62136.0,119.3222,119.3707,119.1961,119.2349,62136.0
2017-11-20 13:00:00,122.95,122.98,122.69,122.7,11275.0,119.2737,119.3028,119.0215,119.0312,11275.0
2017-11-20 13:05:00,122.7,122.76,122.66,122.67,7334.0,119.0312,119.0894,118.9924,119.0021,7334.0
2017-11-20 13:10:00,122.65,122.79,122.64,122.76,9322.0,118.9827,119.1185,118.973,119.0894,9322.0
2017-11-20 13:15:00,122.75,122.76,122.64,122.68,21341.0,119.0797,119.0894,118.973,119.0118,21341.0
2017-11-20 13:20:00,122.68,122.8,122.6,122.8,7018.0,119.0118,119.1282,118.9342,119.1282,7018.0
2017-11-20 13:25:00,122.77,122.82,122.74,122.79,11359.0,119.0991,119.1476,119.07,119.1185,11359.0
2017-11-20 13:30:00,122.79,122.82,122.68,122.7,6822.0,119.1185,119.1476,119.0118,119.0312,6822.0
2017-11-20 13:35:00,122.68,122.73,122.52,122.54,9672.0,119.0118,119.0603,118.8566,118.876,9672.0
2017-11-20 13:40:00,122.52,122.54,122.47,122.48,10715.0,118.8566,118.876,118.8081,118.8178,10715.0
2017-11-20 13:45:00,122.49,122.71,122.49,122.71,5300.0,118.8275,119.0409,118.8275,119.0409,5300.0
2017-11-20 13:50:00,122.71,122.71,122.59,122.65,6836.0,119.0409,119.0409,118.9245,118.9827,6836.0
2017-11-20 13:55:00,122.66,122.74,122.59,122.61,7822.0,118.9924,119.07,118.9245,118.9439,7822.0
2017-11-20 14:00:00,122.65,122.65,122.54,122.58,12741.0,118.9827,118.9827,118.876,118.9148,12741.0
2017-11-20 14:05:00,122.56,122.59,122.49,122.59,15779.0,118.8954,118.9245,118.8275,118.9245,15779.0
2017-11-20 14:10:00,122.56,122.58,122.48,122.56,8984.0,118.8954,118.9148,118.8178,118.8954,8984.0
2017-11-20 14:15:00,122.56,122.57,122.46,122.48,10371.0,118.8954,118.9051,118.7984,118.8178,10371.0
2017-11-20 14:20:00,122.48,122.48,122.35,122.4,11237.0,118.8178,118.8178,118.6917,118.7402,11237.0
2017-11-20 14:25:00,122.4,122.46,122.31,122.31,12302.0,118.7402,118.7984,118.6529,118.6529,12302.0
2017-11-20 14:30:00,122.33,122.33,122.14,122.2,16951.0,118.6723,118.6723,118.4879,118.5461,16951.0
2017-11-20 14:35:00,122.17,122.29,122.14,122.29,13024.0,118.517,118.6335,118.4879,118.6335,13024.0
2017-11-20 14:40:00,122.31,122.67,122.29,122.67,12611.0,118.6529,119.0021,118.6335,119.0021,12611.0
2017-11-20 14:45:00,122.67,122.8,122.64,122.7,16504.0,119.0021,119.1282,118.973,119.0312,16504.0
2017-11-20 14:50:00,122.71,122.83,122.71,122.74,6808.0,119.0409,119.1573,119.0409,119.07,6808.0
2017-11-20 14:55:00,122.74,122.87,122.74,122.84,12281.0,119.07,119.1961,119.07,119.167,12281.0
2017-11-20 15:00:00,122.84,122.87,122.71,122.81,11263.0,119.167,119.1961,119.0409,119.1379,11263.0
2017-11-20 15:05:00,122.82,123.05,122.82,123.05,16113.0,119.1476,119.3707,119.1476,119.3707,16113.0
2017-11-20 15:10:00,123.03,123.16,122.99,123.12,23600.0,119.3513,119.4774,119.3125,119.4386,23600.0
2017-11-20 15:15:00,123.12,123.19,123.05,123.19,9783.0,119.4386,119.5065,119.3707,119.5065,9783.0
2017-11-20 15:20:00,123.19,123.27,123.15,123.24,12878.0,119.5065,119.5841,119.4677,119.555,12878.0
2017-11-20 15:25:00,123.22,123.3,123.2,123.28,7024.0,119.5356,119.6133,119.5162,119.5939,7024.0
2017-11-20 15:30:00,123.28,123.3,123.02,123.1,35111.0,119.5939,119.6133,119.3416,119.4192,35111.0
2017-11-20 15:35:00,123.09,123.12,122.99,123.11,17510.0,119.4095,119.4386,119.3125,119.4289,17510.0
2017-11-20 15:40:00,123.1,123.21,123.01,123.2,34736.0,119.4192,119.5259,119.3319,119.5162,34736.0
2017-11-20 15:45:00,123.21,123.35,123.21,123.3,35010.0,119.5259,119.6618,119.5259,119.6133,35010.0
2017-11-20 15:50:00,123.32,123.52,123.3,123.5,64813.0,119.6327,119.8267,119.6133,119.8073,64813.0
2017-11-20 15:55:00,123.5,123.53,123.39,123.5,110263.0,119.8073,119.8364,119.7006,119.8073,110263.0
2017-11-21 09:30:00,123.99,124.05,123.59,123.78,19236.0,120.2826,120.3408,119.8946,120.0789,19236.0
2017-11-21 09:35:00,123.6,123.6,123.03,123.09,46003.0,119.9043,119.9043,119.3513,119.4095,46003.0
2017-11-21 09:40:00,123.02,123.2,122.54,123.14,36541.0,119.3416,119.5162,118.876,119.458,36541.0
2017-11-21 09:45:00,123.1,123.71,123.09,123.55,17719.0,119.4192,120.011,119.4095,119.8558,17719.0
2017-11-21 09:50:00,123.41,123.6,123.29,123.31,19250.0,119.72,119.9043,119.6036,119.623,19250.0
2017-11-21 09:55:00,123.38,123.8,123.22,123.56,38707.0,119.6909,120.0983,119.5356,119.8655,38707.0
2017-11-21 10:00:00,123.57,123.61,123.47,123.6,11000.0,119.8752,119.914,119.7782,119.9043,11000.0
2017-11-21 10:05:00,123.55,124.05,123.45,124.05,28801.0,119.8558,120.3408,119.7588,120.3408,28801.0
2017-11-21 10:10:00,124.02,124.07,123.51,123.59,31384.0,120.3117,120.3602,119.817,119.8946,31384.0
2017-11-21 10:15:00,123.59,123.68,123.48,123.57,12912.0,119.8946,119.9819,119.7879,119.8752,12912.0
2017-11-21 10:20:00,123.58,123.7,123.58,123.7,10302.0,119.8849,120.0013,119.8849,120.0013,10302.0
2017-11-21 10:25:00,123.74,123.86,123.7,123.81,18100.0,120.0401,120.1565,120.0013,120.108,18100.0
2017-11-21 10:30:00,123.81,124.1,123.79,124.09,14296.0,120.108,120.3893,120.0886,120.3796,14296.0
2017-11-21 10:35:00,124.14,124.58,124.07,124.55,33191.0,120.4281,120.855,120.3602,120.8259,33191.0
2017-11-21 10:40:00,124.54,124.71,124.48,124.59,15857.0,120.8162,120.9811,120.758,120.8647,15857.0
2017-11-21 10:45:00,124.57,124.57,124.25,124.51,18644.0,120.8453,120.8453,120.5348,120.7871,18644.0
2017-11-21 10:50:00,124.53,124.85,124.53,124.77,18434.0,120.8065,121.1169,120.8065,121.0393,18434.0
2017-11-21 10:55:00,124.78,125.06,124.73,124.84,36784.0,121.049,121.3206,121.0005,121.1072,36784.0
2017-11-21 11:00:00,124.89,125.25,124.86,124.86,100600.0,121.1557,121.5049,121.1266,121.1266,100600.0
2017-11-21 11:05:00,124.89,125.02,124.83,124.89,24535.0,121.1557,121.2818,121.0975,121.1557,24535.0
2017-11-21 11:10:00,124.88,125.21,124.84,125.21,25090.0,121.146,121.4661,121.1072,121.4661,25090.0
2017-11-21 11:15:00,125.19,125.26,125.14,125.18,32331.0,121.4467,121.5146,121.3982,121.437,32331.0
2017-11-21 11:20:00,125.13,125.22,124.95,124.95,19672.0,121.3885,121.4758,121.2139,121.2139,19672.0
2017-11-21 11:25:00,124.93,125.0,124.63,124.63,39280.0,121.1945,121.2624,120.9035,120.9035,39280.0
2017-11-21 11:30:00,124.62,124.79,124.61,124.79,5828.0,120.8938,121.0587,120.8841,121.0587,5828.0
2017-11-21 11:35:00,124.84,125.08,124.81,125.08,8908.0,121.1072,121.34,121.0781,121.34,8908.0
2017-11-21 11:40:00,125.03,125.06,124.97,125.02,28256.0,121.2915,121.3206,121.2333,121.2818,28256.0
2017-11-21 11:45:00,124.98,125.17,124.98,125.14,28034.0,121.243,121.4273,121.243,121.3982,28034.0
2017-11-21 11:50:00,125.15,125.46,125.14,125.45,28989.0,121.4079,121.7087,121.3982,121.699,28989.0
2017-11-21 11:55:00,125.47,125.58,125.44,125.48,19131.0,121.7184,121.8251,121.6893,121.7281,19131.0
2017-11-21 12:00:00,125.47,125.55,125.38,125.55,18553.0,121.7184,121.796,121.6311,121.796,18553.0
2017-11-21 12:05:00,125.55,125.75,125.55,125.65,35341.0,121.796,121.99,121.796,121.893,35341.0
2017-11-21 12:10:00,125.67,125.71,125.39,125.39,29224.0,121.9124,121.9512,121.6408,121.6408,29224.0
2017-11-21 12:15:00,125.33,125.34,125.17,125.17,2835.0,121.5826,121.5923,121.4273,121.4273,2835.0
2017-11-21 12:20:00,125.18,125.25,124.86,124.93,102604.0,121.437,121.5049,121.1266,121.1945,102604.0
2017-11-21 12:25:00,124.9,124.97,124.84,124.88,15623.0,121.1654,121.2333,121.1072,121.146,15623.0
2017-11-21 12:30:00,124.88,125.01,124.85,125.01,26427.0,121.146,121.2721,121.1169,121.2721,26427.0
2017-11-21 12:35:00,125.01,125.1,124.94,124.94,48151.0,121.2721,121.3594,121.2042,121.2042,48151.0
2017-11-21 12:40:00,124.93,124.98,124.73,124.73,9829.0,121.1945,121.243,121.0005,121.0005,9829.0
2017-11-21 12:45:00,124.75,124.78,124.65,124.68,9963.0,121.0199,121.049,120.9229,120.952,9963.0
2017-11-21 12:50:00,124.69,124.69,124.6,124.64,8723.0,120.9617,120.9617,120.8744,120.9132,8723.0
2017-11-21 12:55:00,124.65,124.72,124.61,124.72,9310.0,120.9229,120.9908,120.8841,120.9908,9310.0
2017-11-21 13:00:00,124.73,124.81,124.7,124.81,7714.0,121.0005,121.0781,120.9714,121.0781,7714.0
2017-11-21 13:05:00,124.83,124.97,124.83,124.84,6154.0,121.0975,121.2333,121.0975,121.1072,6154.0
2017-11-21 13:10:00,124.89,124.95,124.88,124.94,9384.0,121.1557,121.2139,121.146,121.2042,9384.0
2017-11-21 13:15:00,124.94,124.94,124.92,124.92,600.0,121.2042,121.2042,121.1848,121.1848,600.0
2017-11-21 13:20:00,124.94,125.03,124.93,124.95,12975.0,121.2042,121.2915,121.1945,121.2139,12975.0
2017-11-21 13:25:00,124.97,124.99,124.92,124.96,4780.0,121.2333,121.2527,121.1848,121.2236,4780.0
2017-11-21 13:30:00,124.97,125.01,124.93,124.93,6418.0,121.2333,121.2721,121.1945,121.1945,6418.0
2017-11-21 13:35:00,124.93,124.97,124.9,124.92,8005.0,121.1945,121.2333,121.1654,121.1848,8005.0
2017-11-21 13:40:00,124.93,125.2,124.93,125.18,34552.0,121.1945,121.4564,121.1945,121.437,34552.0
2017-11-21 13:45:00,125.16,125.16,124.95,124.98,31328.0,121.4176,121.4176,121.2139,121.243,31328.0
2017-11-21 13:50:00,124.99,125.29,124.99,125.25,32842.0,121.2527,121.5438,121.2527,121.5049,32842.0
2017-11-21 13:55:00,125.24,125.41,125.21,125.36,26914.0,121.4952,121.6602,121.4661,121.6117,26914.0
2017-11-21 14:00:00,125.39,125.45,125.19,125.19,19349.0,121.6408,121.699,121.4467,121.4467,19349.0
2017-11-21 14:05:00,125.16,125.2,125.09,125.18,16600.0,121.4176,121.4564,121.3497,121.437,16600.0
2017-11-21 14:10:00,125.18,125.2,125.08,125.13,15124.0,121.437,121.4564,121.34,121.3885,15124.0
2017-11-21 14:15:00,125.1,125.12,124.86,124.86,13090.0,121.3594,121.3788,121.1266,121.1266,13090.0
2017-11-21 14:20:00,124.85,125.03,124.84,124.96,11251.0,121.1169,121.2915,121.1072,121.2236,11251.0
2017-11-21 14:25:00,124.97,125.21,124.97,125.21,16382.0,121.2333,121.4661,121.2333,121.4661,16382.0
2017-11-21 14:30:00,125.21,125.26,125.05,125.13,14285.0,121.4661,121.5146,121.3109,121.3885,14285.0
2017-11-21 14:35:00,125.13,125.33,125.13,125.33,11394.0,121.3885,121.5826,121.3885,121.5826,11394.0
2017-11-21 14:40:00,125.31,125.4,125.19,125.23,18385.0,121.5632,121.6505,121.4467,121.4855,18385.0
2017-11-21 14:45:00,125.23,125.4,125.21,125.27,22693.0,121.4855,121.6505,121.4661,121.5243,22693.0
2017-11-21 14:50:00,125.27,125.36,125.25,125.34,12616.0,121.5243,121.6117,121.5049,121.5923,12616.0
2017-11-21 14:55:00,125.37,125.4,125.31,125.38,14240.0,121.6214,121.6505,121.5632,121.6311,14240.0
2017-11-21 15:00:00,125.37,125.38,125.16,125.16,9205.0,121.6214,121.6311,121.4176,121.4176,9205.0
2017-11-21 15:05:00,125.15,125.15,125.01,125.04,21736.0,121.4079,121.4079,121.2721,121.3012,21736.0
2017-11-21 15:10:00,125.02,125.04,124.99,125.02,9276.0,121.2818,121.3012,121.2527,121.2818,9276.0
2017-11-21 15:15:00,125.03,125.03,124.94,124.97,11508.0,121.2915,121.2915,121.2042,121.2333,11508.0
2017-11-21 15:20:00,124.95,124.98,124.88,124.98,17553.0,121.2139,121.243,121.146,121.243,17553.0
2017-11-21 15:25:00,124.98,125.1,124.96,125.04,30122.0,121.243,121.3594,121.2236,121.3012,30122.0
2017-11-21 15:30:00,125.03,125.16,125.03,125.11,22902.0,121.2915,121.4176,121.2915,121.3691,22902.0
2017-11-21 15:35:00,125.1,125.13,125.02,125.12,29387.0,121.3594,121.3885,121.2818,121.3788,29387.0
2017-11-21 15:40:00,125.11,125.26,125.11,125.18,38730.0,121.3691,121.5146,121.3691,121.437,38730.0
2017-11-21 15:45:00,125.18,125.32,125.15,125.24,112842.0,121.437,121.5729,121.4079,121.4952,112842.0
2017-11-21 15:50:00,125.24,125.24,124.78,124.8,84073.0,121.4952,121.4952,121.049,121.0684,84073.0
2017-11-21 15:55:00,124.79,124.91,124.79,124.9,143279.0,121.0587,121.1751,121.0587,121.1654,143279.0
2017-11-22 09:30:00,125.08,125.85,125.02,125.46,22149.0,121.34,122.087,121.2818,121.7087,22149.0
2017-11-22 09:35:00,125.41,125.63,125.27,125.28,14919.0,121.6602,121.8736,121.5243,121.534,14919.0
2017-11-22 09:40:00,125.27,125.27,124.48,124.54,29582.0,121.5243,121.5243,120.758,120.8162,29582.0
2017-11-22 09:45:00,124.55,125.21,124.55,125.14,11705.0,120.8259,121.4661,120.8259,121.3982,11705.0
2017-11-22 09:50:00,125.17,125.25,125.03,125.22,8676.0,121.4273,121.5049,121.2915,121.4758,8676.0
2017-11-22 09:55:00,125.2,125.2,125.02,125.08,13060.0,121.4564,121.4564,121.2818,121.34,13060.0
2017-11-22 10:00:00,125.08,125.08,124.99,124.99,3600.0,121.34,121.34,121.2527,121.2527,3600.0
2017-11-22 10:05:00,124.96,125.12,124.93,124.94,39624.0,121.2236,121.3788,121.1945,121.2042,39624.0
2017-11-22 10:10:00,124.92,125.14,124.85,125.02,6964.0,121.1848,121.3982,121.1169,121.2818,6964.0
2017-11-22 10:15:00,124.94,125.1,124.91,125.02,24902.0,121.2042,121.3594,121.1751,121.2818,24902.0
2017-11-22 10:20:00,125.03,125.27,125.03,125.22,26784.0,121.2915,121.5243,121.2915,121.4758,26784.0
2017-11-22 10:25:00,125.27,125.5,125.27,125.43,6475.0,121.5243,121.7475,121.5243,121.6796,6475.0
2017-11-22 10:30:00,125.37,125.55,125.37,125.53,4565.0,121.6214,121.796,121.6214,121.7766,4565.0
2017-11-22 10:35:00,125.52,125.71,125.49,125.66,35100.0,121.7669,121.9512,121.7378,121.9027,35100.0
2017-11-22 10:40:00,125.7,126.05,125.62,126.05,34239.0,121.9415,122.281,121.8639,122.281,34239.0
2017-11-22 10:45:00,126.01,126.1,125.9,125.93,41948.0,122.2422,122.3295,122.1355,122.1646,41948.0
2017-11-22 10:50:00,125.95,126.1,125.9,126.01,18162.0,122.184,122.3295,122.1355,122.2422,18162.0
2017-11-22 10:55:00,126.01,126.45,125.99,126.33,52257.0,122.2422,122.6691,122.2228,122.5527,52257.0
2017-11-22 11:00:00,126.33,126.34,126.22,126.27,12923.0,122.5527,122.5624,122.4459,122.4944,12923.0
2017-11-22 11:05:00,126.29,126.63,126.28,126.59,19348.0,122.5138,122.8437,122.5041,122.8049,19348.0
2017-11-22 11:10:00,126.62,126.68,126.57,126.65,13745.0,122.834,122.8922,122.7855,122.8631,13745.0
2017-11-22 11:15:00,126.63,126.84,126.61,126.84,27138.0,122.8437,123.0474,122.8243,123.0474,27138.0
2017-11-22 11:20:00,126.81,127.26,126.8,126.95,55086.0,123.0183,123.4548,123.0086,123.1541,55086.0
2017-11-22 11:25:00,126.93,126.98,126.77,126.91,18705.0,123.1347,123.1832,122.9795,123.1153,18705.0
2017-11-22 11:30:00,126.92,127.12,126.87,127.01,21945.0,123.125,123.319,123.0765,123.2123,21945.0
2017-11-22 11:35:00,127.02,127.23,127.02,127.19,13817.0,123.222,123.4257,123.222,123.3869,13817.0
2017-11-22 11:40:00,127.21,127.58,127.15,127.3,38045.0,123.4063,123.7653,123.3481,123.4937,38045.0
2017-11-22 11:45:00,127.26,127.34,127.1,127.17,21920.0,123.4548,123.5325,123.2996,123.3675,21920.0
2017-11-22 11:50:00,127.16,127.3,126.93,126.97,26605.0,123.3578,123.4937,123.1347,123.1735,26605.0
2017-11-22 11:55:00,126.99,127.04,126.93,127.01,12017.0,123.1929,123.2414,123.1347,123.2123,12017.0
2017-11-22 12:00:00,126.99,127.26,126.99,127.26,31423.0,123.1929,123.4548,123.1929,123.4548,31423.0
2017-11-22 12:05:00,127.25,127.73,127.24,127.73,47457.0,123.4451,123.9108,123.4354,123.9108,47457.0
2017-11-22 12:10:00,127.71,127.99,127.61,127.7,33867.0,123.8914,124.163,123.7944,123.8817,33867.0
2017-11-22 12:15:00,127.65,127.65,127.3,127.33,15026.0,123.8332,123.8332,123.4937,123.5228,15026.0
2017-11-22 12:20:00,127.33,127.41,127.09,127.31,21614.0,123.5228,123.6004,123.2899,123.5034,21614.0
2017-11-22 12:25:00,127.29,127.34,127.29,127.3,13634.0,123.4839,123.5325,123.4839,123.4937,13634.0
2017-11-22 12:30:00,127.3,127.3,127.03,127.03,13833.0,123.4937,123.4937,123.2317,123.2317,13833.0
2017-11-22 12:35:00,127.03,127.32,127.03,127.26,15356.0,123.2317,123.5131,123.2317,123.4548,15356.0
2017-11-22 12:40:00,127.31,127.33,127.19,127.23,11813.0,123.5034,123.5228,123.3869,123.4257,11813.0
2017-11-22 12:45:00,127.21,127.32,127.12,127.28,15325.0,123.4063,123.5131,123.319,123.4742,15325.0
2017-11-22 12:50:00,127.28,127.29,127.17,127.29,7875.0,123.4742,123.4839,123.3675,123.4839,7875.0
2017-11-22 12:55:00,127.26,127.32,127.13,127.27,45700.0,123.4548,123.5131,123.3287,123.4645,45700.0
2017-11-22 13:00:00,127.23,127.23,127.1,127.16,15366.0,123.4257,123.4257,123.2996,123.3578,15366.0
2017-11-22 13:05:00,127.11,127.28,127.11,127.27,7114.0,123.3093,123.4742,123.3093,123.4645,7114.0
2017-11-22 13:10:00,127.24,127.24,127.1,127.12,8800.0,123.4354,123.4354,123.2996,123.319,8800.0
2017-11-22 13:15:00,127.13,127.23,127.1,127.23,9754.0,123.3287,123.4257,123.2996,123.4257,9754.0
2017-11-22 13:20:00,127.24,127.24,127.15,127.23,9188.0,123.4354,123.4354,123.3481,123.4257,9188.0
2017-11-22 13:25:00,127.21,127.28,127.2,127.2,6250.0,123.4063,123.4742,123.3966,123.3966,6250.0
2017-11-22 13:30:00,127.22,127.27,127.15,127.22,3500.0,123.416,123.4645,123.3481,123.416,3500.0
2017-11-22 13:35:00,127.22,127.33,127.2,127.27,9999.0,123.416,123.5228,123.3966,123.4645,9999.0
2017-11-22 13:40:00,127.24,127.34,127.21,127.3,9556.0,123.4354,123.5325,123.4063,123.4937,9556.0
2017-11-22 13:45:00,127.3,127.39,127.25,127.39,10973.0,123.4937,123.581,123.4451,123.581,10973.0
2017-11-22 13:50:00,127.42,127.55,127.36,127.43,14117.0,123.6101,123.7362,123.5519,123.6198,14117.0
2017-11-22 13:55:00,127.42,127.44,127.2,127.31,25813.0,123.6101,123.6295,123.3966,123.5034,25813.0
2017-11-22 14:00:00,127.34,127.35,127.2,127.23,5953.0,123.5325,123.5422,123.3966,123.4257,5953.0
2017-11-22 14:05:00,127.24,127.32,127.19,127.27,7012.0,123.4354,123.5131,123.3869,123.4645,7012.0
2017-11-22 14:10:00,127.31,127.53,127.25,127.53,12571.0,123.5034,123.7168,123.4451,123.7168,12571.0
2017-11-22 14:15:00,127.53,127.58,127.49,127.54,9550.0,123.7168,123.7653,123.678,123.7265,9550.0
2017-11-22 14:20:00,127.55,127.58,127.5,127.52,3786.0,123.7362,123.7653,123.6877,123.7071,3786.0
2017-11-22 14:25:00,127.51,127.51,127.15,127.15,15257.0,123.6974,123.6974,123.3481,123.3481,15257.0
2017-11-22 14:30:00,127.17,127.38,127.12,127.27,7761.0,123.3675,123.5713,123.319,123.4645,7761.0
2017-11-22 14:35:00,127.27,127.29,127.13,127.13,5026.0,123.4645,123.4839,123.3287,123.3287,5026.0
2017-11-22 14:40:00,127.12,127.12,126.92,126.93,12384.0,123.319,123.319,123.125,123.1347,12384.0
2017-11-22 14:45:00,126.96,127.07,126.95,127.04,10000.0,123.1638,123.2705,123.1541,123.2414,10000.0
2017-11-22 14:50:00,127.03,127.04,126.89,126.97,11012.0,123.2317,123.2414,123.0959,123.1735,11012.0
2017-11-22 14:55:00,126.94,126.96,126.84,126.95,7343.0,123.1444,123.1638,123.0474,123.1541,7343.0
2017-11-22 15:00:00,126.94,127.22,126.91,127.14,21533.0,123.1444,123.416,123.1153,123.3384,21533.0
2017-11-22 15:05:00,127.12,127.15,126.95,126.95,21447.0,123.319,123.3481,123.1541,123.1541,21447.0
2017-11-22 15:10:00,126.97,127.13,126.94,127.12,23242.0,123.1735,123.3287,123.1444,123.319,23242.0
2017-11-22 15:15:00,127.11,127.12,127.05,127.08,13200.0,123.3093,123.319,123.2511,123.2802,13200.0
2017-11-22 15:20:00,127.09,127.21,127.05,127.1,16116.0,123.2899,123.4063,123.2511,123.2996,16116.0
2017-11-22 15:25:00,127.1,127.21,127.08,127.15,14692.0,123.2996,123.4063,123.2802,123.3481,14692.0
2017-11-22 15:30:00,127.16,127.24,127.13,127.13,21215.0,123.3578,123.4354,123.3287,123.3287,21215.0
2017-11-22 15:35:00,127.13,127.17,127.07,127.08,21330.0,123.3287,123.3675,123.2705,123.2802,21330.0
2017-11-22 15:40:00,127.07,127.09,127.0,127.0,42624.0,123.2705,123.2899,123.2026,123.2026,42624.0
2017-11-22 15:45:00,127.0,127.16,127.0,127.15,38204.0,123.2026,123.3578,123.2026,123.3481,38204.0
2017-11-22 15:50:00,127.16,127.16,126.99,127.05,49403.0,123.3578,123.3578,123.1929,123.2511,49403.0
2017-11-22 15:55:00,127.04,127.06,127.0,127.01,73326.0,123.2414,123.2608,123.2026,123.2123,73326.0
2017-11-24 09:30:00,127.07,127.82,127.06,127.31,32712.0,123.2705,123.9981,123.2608,123.5034,32712.0
2017-11-24 09:35:00,127.29,127.6,127.08,127.13,6115.0,123.4839,123.7847,123.2802,123.3287,6115.0
2017-11-24 09:40:00,127.03,127.44,126.85,127.25,21748.0,123.2317,123.6295,123.0571,123.4451,21748.0
2017-11-24 09:45:00,127.15,127.15,126.85,127.04,4688.0,123.3481,123.3481,123.0571,123.2414,4688.0
2017-11-24 09:50:00,126.99,127.07,126.76,126.92,15846.0,123.1929,123.2705,122.9698,123.125,15846.0
2017-11-24 09:55:00,126.83,127.03,126.55,126.97,11811.0,123.0377,123.2317,122.7661,123.1735,11811.0
2017-11-24 10:00:00,126.94,127.16,126.68,126.79,23696.0,123.1444,123.3578,122.8922,122.9989,23696.0
2017-11-24 10:05:00,126.77,126.8,126.58,126.78,5934.0,122.9795,123.0086,122.7952,122.9892,5934.0
2017-11-24 10:10:00,126.76,126.79,126.61,126.7,2800.0,122.9698,122.9989,122.8243,122.9116,2800.0
2017-11-24 10:15:00,126.7,126.83,126.67,126.83,6464.0,122.9116,123.0377,122.8825,123.0377,6464.0
2017-11-24 10:20:00,126.85,126.91,126.69,126.7,7719.0,123.0571,123.1153,122.9019,122.9116,7719.0
2017-11-24 10:25:00,126.59,126.84,126.59,126.72,5200.0,122.8049,123.0474,122.8049,122.931,5200.0
2017-11-24 10:30:00,126.69,126.75,126.56,126.59,5432.0,122.9019,122.9601,122.7758,122.8049,5432.0
2017-11-24 10:35:00,126.61,126.61,126.5,126.51,6285.0,122.8243,122.8243,122.7176,122.7273,6285.0
2017-11-24 10:40:00,126.48,126.52,126.34,126.51,5284.0,122.6982,122.737,122.5624,122.7273,5284.0
2017-11-24 10:45:00,126.37,126.67,126.37,126.49,5336.0,122.5915,122.8825,122.5915,122.7079,5336.0
2017-11-24 10:50:00,126.53,126.84,126.52,126.64,13074.0,122.7467,123.0474,122.737,122.8534,13074.0
2017-11-24 10:55:00,126.64,126.68,126.45,126.6,9290.0,122.8534,122.8922,122.6691,122.8146,9290.0
2017-11-24 11:00:00,126.61,126.66,126.46,126.6,22461.0,122.8243,122.8728,122.6788,122.8146,22461.0
2017-11-24 11:05:00,126.61,126.68,126.52,126.68,11237.0,122.8243,122.8922,122.737,122.8922,11237.0
2017-11-24 11:10:00,126.65,126.68,126.6,126.65,4000.0,122.8631,122.8922,122.8146,122.8631,4000.0
2017-11-24 11:15:00,126.67,126.97,126.67,126.97,5400.0,122.8825,123.1735,122.8825,123.1735,5400.0
2017-11-24 11:20:00,126.98,127.47,126.92,127.47,25425.0,123.1832,123.6586,123.125,123.6586,25425.0
2017-11-24 11:25:00,127.47,127.54,127.13,127.21,26485.0,123.6586,123.7265,123.3287,123.4063,26485.0
2017-11-24 11:30:00,127.2,127.26,126.98,126.98,5201.0,123.3966,123.4548,123.1832,123.1832,5201.0
2017-11-24 11:35:00,126.99,127.16,126.99,127.06,5963.0,123.1929,123.3578,123.1929,123.2608,5963.0
2017-11-24 11:40:00,127.07,127.1,127.02,127.03,3734.0,123.2705,123.2996,123.222,123.2317,3734.0
2017-11-24 11:45:00,127.05,127.14,127.01,127.06,4379.0,123.2511,123.3384,123.2123,123.2608,4379.0
2017-11-24 11:50:00,127.07,127.2,127.05,127.2,5148.0,123.2705,123.3966,123.2511,123.3966,5148.0
2017-11-24 11:55:00,127.19,127.24,127.08,127.08,5144.0,123.3869,123.4354,123.2802,123.2802,5144.0
2017-11-24 12:00:00,127.1,127.23,127.02,127.02,6149.0,123.2996,123.4257,123.222,123.222,6149.0
2017-11-24 12:05:00,127.06,127.07,126.97,126.97,4099.0,123.2608,123.2705,123.1735,123.1735,4099.0
2017-11-24 12:10:00,127.0,127.03,126.94,126.95,5600.0,123.2026,123.2317,123.1444,123.1541,5600.0
2017-11-24 12:15:00,127.0,127.0,126.92,126.95,3350.0,123.2026,123.2026,123.125,123.1541,3350.0
2017-11-24 12:20:00,126.96,127.05,126.95,127.0,5924.0,123.1638,123.2511,123.1541,123.2026,5924.0
2017-11-24 12:25:00,127.0,127.07,126.96,127.02,4199.0,123.2026,123.2705,123.1638,123.222,4199.0
2017-11-24 12:30:00,127.02,127.1,126.97,127.04,11050.0,123.222,123.2996,123.1735,123.2414,11050.0
2017-11-24 12:35:00,127.03,127.04,126.95,126.97,11930.0,123.2317,123.2414,123.1541,123.1735,11930.0
2017-11-24 12:40:00,126.96,126.96,126.78,126.81,18050.0,123.1638,123.1638,122.9892,123.0183,18050.0
2017-11-24 12:45:00,126.83,126.95,126.81,126.84,24803.0,123.0377,123.1541,123.0183,123.0474,24803.0
2017-11-24 12:50:00,126.86,126.89,126.79,126.8,15031.0,123.0668,123.0959,122.9989,123.0086,15031.0
2017-11-24 12:55:00,126.8,126.84,126.59,126.79,48727.0,123.0086,123.0474,122.8049,122.9989,48727.0
2017-11-27 09:30:00,126.95,127.27,126.7,127.14,25945.0,123.1541,123.4645,122.9116,123.3384,25945.0
2017-11-27 09:35:00,127.19,127.33,126.97,127.08,28456.0,123.3869,123.5228,123.1735,123.2802,28456.0
2017-11-27 09:40:00,127.18,127.37,127.11,127.24,20420.0,123.3772,123.5616,123.3093,123.4354,20420.0
2017-11-27 09:45:00,127.25,127.38,127.2,127.37,17077.0,123.4451,123.5713,123.3966,123.5616,17077.0
2017-11-27 09:50:00,127.4,127.5,127.33,127.48,5764.0,123.5907,123.6877,123.5228,123.6683,5764.0
2017-11-27 09:55:00,127.43,127.65,127.41,127.65,7590.0,123.6198,123.8332,123.6004,123.8332,7590.0
2017-11-27 10:00:00,127.66,127.78,127.63,127.65,9348.0,123.8429,123.9593,123.8138,123.8332,9348.0
2017-11-27 10:05:00,127.64,127.7,127.6,127.62,13258.0,123.8235,123.8817,123.7847,123.8041,13258.0
2017-11-27 10:10:00,127.65,127.78,127.6,127.73,7047.0,123.8332,123.9593,123.7847,123.9108,7047.0
2017-11-27 10:15:00,127.73,128.21,127.72,128.21,24523.0,123.9108,124.3764,123.9011,124.3764,24523.0
2017-11-27 10:20:00,128.17,128.35,128.11,128.29,16457.0,124.3376,124.5123,124.2794,124.454,16457.0
2017-11-27 10:25:00,128.29,128.43,128.2,128.35,11974.0,124.454,124.5899,124.3667,124.5123,11974.0
2017-11-27 10:30:00,128.34,128.35,128.23,128.23,20397.0,124.5026,124.5123,124.3958,124.3958,20397.0
2017-11-27 10:35:00,128.2,128.25,128.12,128.24,9558.0,124.3667,124.4152,124.2891,124.4055,9558.0
2017-11-27 10:40:00,128.23,128.33,127.9,128.29,55989.0,124.3958,124.4929,124.0757,124.454,55989.0
2017-11-27 10:45:00,128.33,128.39,128.29,128.39,8782.0,124.4929,124.5511,124.454,124.5511,8782.0
2017-11-27 10:50:00,128.4,128.43,128.18,128.25,12014.0,124.5608,124.5899,124.3473,124.4152,12014.0
2017-11-27 10:55:00,128.25,128.26,127.73,127.73,26221.0,124.4152,124.4249,123.9108,123.9108,26221.0
2017-11-27 11:00:00,127.78,127.9,127.69,127.82,23452.0,123.9593,124.0757,123.872,123.9981,23452.0
2017-11-27 11:05:00,127.82,128.23,127.81,127.92,35967.0,123.9981,124.3958,123.9884,124.0951,35967.0
2017-11-27 11:10:00,127.92,128.03,127.83,127.96,5100.0,124.0951,124.2018,124.0078,124.1339,5100.0
2017-11-27 11:15:00,128.0,128.01,127.75,127.75,15632.0,124.1727,124.1824,123.9302,123.9302,15632.0
2017-11-27 11:20:00,127.75,127.75,127.3,127.3,8832.0,123.9302,123.9302,123.4937,123.4937,8832.0
2017-11-27 11:25:00,127.29,127.58,127.29,127.44,21467.0,123.4839,123.7653,123.4839,123.6295,21467.0
2017-11-27 11:30:00,127.44,127.49,127.29,127.29,14254.0,123.6295,123.678,123.4839,123.4839,14254.0
2017-11-27 11:35:00,127.24,127.38,127.07,127.13,14825.0,123.4354,123.5713,123.2705,123.3287,14825.0
2017-11-27 11:40:00,127.08,127.2,127.01,127.05,20983.0,123.2802,123.3966,123.2123,123.2511,20983.0
2017-11-27 11:45:00,127.05,127.35,127.0,127.26,12500.0,123.2511,123.5422,123.2026,123.4548,12500.0
2017-11-27 11:50:00,127.31,127.43,127.19,127.38,13322.0,123.5034,123.6198,123.3869,123.5713,13322.0
2017-11-27 11:55:00,127.41,127.45,127.34,127.42,11135.0,123.6004,123.6392,123.5325,123.6101,11135.0
2017-11-27 12:00:00,127.4,127.43,127.15,127.15,11137.0,123.5907,123.6198,123.3481,123.3481,11137.0
2017-11-27 12:05:00,127.1,127.17,127.07,127.15,6617.0,123.2996,123.3675,123.2705,123.3481,6617.0
2017-11-27 12:10:00,127.13,127.15,127.01,127.03,8260.0,123.3287,123.3481,123.2123,123.2317,8260.0
2017-11-27 12:15:00,127.0,127.01,126.83,126.92,11953.0,123.2026,123.2123,123.0377,123.125,11953.0
2017-11-27 12:20:00,126.91,127.12,126.91,127.12,4475.0,123.1153,123.319,123.1153,123.319,4475.0
2017-11-27 12:25:00,127.09,127.27,127.0,127.27,8448.0,123.2899,123.4645,123.2026,123.4645,8448.0
2017-11-27 12:30:00,127.22,127.28,127.11,127.13,10307.0,123.416,123.4742,123.3093,123.3287,10307.0
2017-11-27 12:35:00,127.15,127.17,127.05,127.11,7309.0,123.3481,123.3675,123.2511,123.3093,7309.0
2017-11-27 12:40:00,127.12,127.2,127.12,127.15,6260.0,123.319,123.3966,123.319,123.3481,6260.0
2017-11-27 12:45:00,127.14,127.28,127.11,127.16,11200.0,123.3384,123.4742,123.3093,123.3578,11200.0
2017-11-27 12:50:00,127.21,127.28,127.17,127.28,2302.0,123.4063,123.4742,123.3675,123.4742,2302.0
2017-11-27 12:55:00,127.28,127.51,127.27,127.51,7655.0,123.4742,123.6974,123.4645,123.6974,7655.0
2017-11-27 13:00:00,127.53,127.53,127.4,127.48,11505.0,123.7168,123.7168,123.5907,123.6683,11505.0
2017-11-27 13:05:00,127.5,127.53,127.44,127.52,3843.0,123.6877,123.7168,123.6295,123.7071,3843.0
2017-11-27 13:10:00,127.53,127.61,127.49,127.51,6288.0,123.7168,123.7944,123.678,123.6974,6288.0
2017-11-27 13:15:00,127.49,127.52,127.45,127.49,4713.0,123.678,123.7071,123.6392,123.678,4713.0
2017-11-27 13:20:00,127.51,127.54,127.37,127.4,9024.0,123.6974,123.7265,123.5616,123.5907,9024.0
2017-11-27 13:25:00,127.38,127.42,127.37,127.42,2200.0,123.5713,123.6101,123.5616,123.6101,2200.0
2017-11-27 13:30:00,127.39,127.56,127.37,127.56,9724.0,123.581,123.7459,123.5616,123.7459,9724.0
2017-11-27 13:35:00,127.59,127.65,127.53,127.53,5943.0,123.775,123.8332,123.7168,123.7168,5943.0
2017-11-27 13:40:00,127.56,127.61,127.52,127.55,5716.0,123.7459,123.7944,123.7071,123.7362,5716.0
2017-11-27 13:45:00,127.53,127.53,127.36,127.46,11188.0,123.7168,123.7168,123.5519,123.6489,11188.0
2017-11-27 13:50:00,127.45,127.52,127.45,127.5,4852.0,123.6392,123.7071,123.6392,123.6877,4852.0
2017-11-27 13:55:00,127.52,127.52,127.4,127.4,6664.0,123.7071,123.7071,123.5907,123.5907,6664.0
2017-11-27 14:00:00,127.42,127.42,127.25,127.34,13255.0,123.6101,123.6101,123.4451,123.5325,13255.0
2017-11-27 14:05:00,127.33,127.45,127.33,127.45,1455.0,123.5228,123.6392,123.5228,123.6392,1455.0
2017-11-27 14:10:00,127.45,127.48,127.37,127.39,8077.0,123.6392,123.6683,123.5616,123.581,8077.0
2017-11-27 14:15:00,127.36,127.39,127.21,127.21,9377.0,123.5519,123.581,123.4063,123.4063,9377.0
2017-11-27 14:20:00,127.21,127.21,127.11,127.13,8623.0,123.4063,123.4063,123.3093,123.3287,8623.0
2017-11-27 14:25:00,127.16,127.21,127.13,127.18,3700.0,123.3578,123.4063,123.3287,123.3772,3700.0
2017-11-27 14:30:00,127.19,127.23,127.15,127.17,7297.0,123.3869,123.4257,123.3481,123.3675,7297.0
2017-11-27 14:35:00,127.16,127.23,127.03,127.23,10180.0,123.3578,123.4257,123.2317,123.4257,10180.0
2017-11-27 14:40:00,127.18,127.23,127.13,127.17,6424.0,123.3772,123.4257,123.3287,123.3675,6424.0
2017-11-27 14:45:00,127.17,127.17,127.13,127.16,4548.0,123.3675,123.3675,123.3287,123.3578,4548.0
2017-11-27 14:50:00,127.18,127.21,127.02,127.05,12504.0,123.3772,123.4063,123.222,123.2511,12504.0
2017-11-27 14:55:00,127.07,127.1,126.96,126.99,12898.0,123.2705,123.2996,123.1638,123.1929,12898.0
2017-11-27 15:00:00,127.0,127.0,126.88,126.88,6878.0,123.2026,123.2026,123.0862,123.0862,6878.0
2017-11-27 15:05:00,126.86,126.88,126.73,126.76,6218.0,123.0668,123.0862,122.9407,122.9698,6218.0
2017-11-27 15:10:00,126.79,126.83,126.7,126.7,11078.0,122.9989,123.0377,122.9116,122.9116,11078.0
2017-11-27 15:15:00,126.7,126.85,126.68,126.85,6742.0,122.9116,123.0571,122.8922,123.0571,6742.0
2017-11-27 15:20:00,126.85,126.98,126.84,126.9,9798.0,123.0571,123.1832,123.0474,123.1056,9798.0
2017-11-27 15:25:00,126.9,126.99,126.9,126.95,8032.0,123.1056,123.1929,123.1056,123.1541,8032.0
2017-11-27 15:30:00,126.95,126.98,126.84,126.85,14413.0,123.1541,123.1832,123.0474,123.0571,14413.0
2017-11-27 15:35:00,126.84,126.92,126.8,126.89,10125.0,123.0474,123.125,123.0086,123.0959,10125.0
2017-11-27 15:40:00,126.92,126.92,126.77,126.79,19895.0,123.125,123.125,122.9795,122.9989,19895.0
2017-11-27 15:45:00,126.78,126.81,126.7,126.71,22990.0,122.9892,123.0183,122.9116,122.9213,22990.0
2017-11-27 15:50:00,126.73,126.77,126.66,126.72,30503.0,122.9407,122.9795,122.8728,122.931,30503.0
2017-11-27 15:55:00,126.74,126.76,126.64,126.68,85526.0,122.9504,122.9698,122.8534,122.8922,85526.0
2017-11-28 09:30:00,127.0,127.0,126.19,126.23,20769.0,123.2026,123.2026,122.4168,122.4556,20769.0
2017-11-28 09:35:00,126.19,126.21,125.5,125.52,17682.0,122.4168,122.4362,121.7475,121.7669,17682.0
2017-11-28 09:40:00,125.5,125.73,125.44,125.49,5584.0,121.7475,121.9706,121.6893,121.7378,5584.0
2017-11-28 09:45:00,125.43,125.63,125.38,125.62,12138.0,121.6796,121.8736,121.6311,121.8639,12138.0
2017-11-28 09:50:00,125.67,125.77,125.42,125.46,8307.0,121.9124,122.0094,121.6699,121.7087,8307.0
2017-11-28 09:55:00,125.5,125.5,125.14,125.16,11381.0,121.7475,121.7475,121.3982,121.4176,11381.0
2017-11-28 10:00:00,125.17,125.51,125.17,125.33,16917.0,121.4273,121.7572,121.4273,121.5826,16917.0
2017-11-28 10:05:00,125.36,125.79,125.23,125.63,6439.0,121.6117,122.0288,121.4855,121.8736,6439.0
2017-11-28 10:10:00,125.56,125.7,125.43,125.62,9457.0,121.8057,121.9415,121.6796,121.8639,9457.0
2017-11-28 10:15:00,125.62,125.69,125.28,125.35,11631.0,121.8639,121.9318,121.534,121.602,11631.0
2017-11-28 10:20:00,125.39,125.7,125.28,125.59,7090.0,121.6408,121.9415,121.534,121.8348,7090.0
2017-11-28 10:25:00,125.64,125.79,125.51,125.78,9237.0,121.8833,122.0288,121.7572,122.0191,9237.0
2017-11-28 10:30:00,125.7,125.72,125.5,125.66,8400.0,121.9415,121.9609,121.7475,121.9027,8400.0
2017-11-28 10:35:00,125.61,125.91,125.61,125.9,4683.0,121.8542,122.1452,121.8542,122.1355,4683.0
2017-11-28 10:40:00,125.9,125.99,125.86,125.89,4600.0,122.1355,122.2228,122.0967,122.1258,4600.0
2017-11-28 10:45:00,125.86,125.9,125.76,125.83,1800.0,122.0967,122.1355,121.9997,122.0676,1800.0
2017-11-28 10:50:00,125.78,125.99,125.77,125.99,10047.0,122.0191,122.2228,122.0094,122.2228,10047.0
2017-11-28 10:55:00,125.96,126.03,125.89,125.9,6370.0,122.1937,122.2616,122.1258,122.1355,6370.0
2017-11-28 11:00:00,125.97,126.25,125.96,126.2,5100.0,122.2034,122.475,122.1937,122.4265,5100.0
2017-11-28 11:05:00,126.28,126.4,126.23,126.33,6509.0,122.5041,122.6206,122.4556,122.5527,6509.0
2017-11-28 11:10:00,126.36,126.59,126.29,126.51,7860.0,122.5818,122.8049,122.5138,122.7273,7860.0
2017-11-28 11:15:00,126.51,126.51,126.3,126.32,5227.0,122.7273,122.7273,122.5236,122.543,5227.0
2017-11-28 11:20:00,126.32,126.33,126.14,126.18,4900.0,122.543,122.5527,122.3683,122.4071,4900.0
2017-11-28 11:25:00,126.19,126.43,126.17,126.32,4946.0,122.4168,122.6497,122.3974,122.543,4946.0
2017-11-28 11:30:00,126.32,126.39,126.25,126.27,6493.0,122.543,122.6109,122.475,122.4944,6493.0
2017-11-28 11:35:00,126.33,126.39,126.29,126.29,2200.0,122.5527,122.6109,122.5138,122.5138,2200.0
2017-11-28 11:40:00,126.33,126.33,126.23,126.23,1300.0,122.5527,122.5527,122.4556,122.4556,1300.0
2017-11-28 11:45:00,126.23,126.26,126.15,126.26,7549.0,122.4556,122.4847,122.378,122.4847,7549.0
2017-11-28 11:50:00,126.25,126.33,126.02,126.07,10936.0,122.475,122.5527,122.2519,122.3004,10936.0
2017-11-28 11:55:00,126.09,126.24,125.99,126.01,5840.0,122.3198,122.4653,122.2228,122.2422,5840.0
2017-11-28 12:00:00,126.01,126.02,125.87,125.91,6280.0,122.2422,122.2519,122.1064,122.1452,6280.0
2017-11-28 12:05:00,125.96,126.15,125.95,126.05,10740.0,122.1937,122.378,122.184,122.281,10740.0
2017-11-28 12:10:00,126.11,126.12,126.03,126.03,4645.0,122.3392,122.3489,122.2616,122.2616,4645.0
2017-11-28 12:15:00,126.04,126.04,125.86,125.92,12660.0,122.2713,122.2713,122.0967,122.1549,12660.0
2017-11-28 12:20:00,125.93,125.97,125.82,125.82,2701.0,122.1646,122.2034,122.0579,122.0579,2701.0
2017-11-28 12:25:00,125.85,125.97,125.82,125.97,3676.0,122.087,122.2034,122.0579,122.2034,3676.0
2017-11-28 12:30:00,125.99,126.04,125.95,125.95,2900.0,122.2228,122.2713,122.184,122.184,2900.0
2017-11-28 12:35:00,125.96,126.0,125.92,125.92,2502.0,122.1937,122.2325,122.1549,122.1549,2502.0
2017-11-28 12:40:00,125.91,125.91,125.81,125.81,4347.0,122.1452,122.1452,122.0482,122.0482,4347.0
2017-11-28 12:45:00,125.84,125.92,125.84,125.89,4008.0,122.0773,122.1549,122.0773,122.1258,4008.0
2017-11-28 12:50:00,125.89,125.93,125.87,125.91,2500.0,122.1258,122.1646,122.1064,122.1452,2500.0
2017-11-28 12:55:00,125.9,125.9,125.79,125.79,5629.0,122.1355,122.1355,122.0288,122.0288,5629.0
2017-11-28 13:00:00,125.81,125.83,125.76,125.83,1365.0,122.0482,122.0676,121.9997,122.0676,1365.0
2017-11-28 13:05:00,125.77,125.86,125.77,125.82,2357.0,122.0094,122.0967,122.0094,122.0579,2357.0
2017-11-28 13:10:00,125.85,125.85,125.45,125.45,8512.0,122.087,122.087,121.699,121.699,8512.0
2017-11-28 13:15:00,125.48,125.48,125.16,125.39,23917.0,121.7281,121.7281,121.4176,121.6408,23917.0
2017-11-28 13:20:00,125.41,125.41,125.21,125.23,3546.0,121.6602,121.6602,121.4661,121.4855,3546.0
2017-11-28 13:25:00,125.24,125.24,124.83,125.19,25887.0,121.4952,121.4952,121.0975,121.4467,25887.0
2017-11-28 13:30:00,125.22,125.22,125.0,125.04,5226.0,121.4758,121.4758,121.2624,121.3012,5226.0
2017-11-28 13:35:00,125.06,125.17,124.93,124.93,7808.0,121.3206,121.4273,121.1945,121.1945,7808.0
2017-11-28 13:40:00,124.91,125.0,124.69,124.73,12217.0,121.1751,121.2624,120.9617,121.0005,12217.0
2017-11-28 13:45:00,124.75,124.9,124.65,124.84,20642.0,121.0199,121.1654,120.9229,121.1072,20642.0
2017-11-28 13:50:00,124.82,125.27,124.77,125.07,22049.0,121.0878,121.5243,121.0393,121.3303,22049.0
2017-11-28 13:55:00,125.02,125.11,124.9,125.01,9495.0,121.2818,121.3691,121.1654,121.2721,9495.0
2017-11-28 14:00:00,125.02,125.15,124.97,125.14,10200.0,121.2818,121.4079,121.2333,121.3982,10200.0
2017-11-28 14:05:00,125.13,125.38,125.12,125.38,6214.0,121.3885,121.6311,121.3788,121.6311,6214.0
2017-11-28 14:10:00,125.4,125.43,125.28,125.38,16197.0,121.6505,121.6796,121.534,121.6311,16197.0
2017-11-28 14:15:00,125.38,125.4,125.2,125.27,12918.0,121.6311,121.6505,121.4564,121.5243,12918.0
2017-11-28 14:20:00,125.27,125.39,125.24,125.34,19927.0,121.5243,121.6408,121.4952,121.5923,19927.0
2017-11-28 14:25:00,125.34,125.38,125.26,125.35,10137.0,121.5923,121.6311,121.5146,121.602,10137.0
2017-11-28 14:30:00,125.37,125.38,125.32,125.34,4978.0,121.6214,121.6311,121.5729,121.5923,4978.0
2017-11-28 14:35:00,125.34,125.38,125.22,125.24,20131.0,121.5923,121.6311,121.4758,121.4952,20131.0
2017-11-28 14:40:00,125.21,125.28,125.07,125.09,10264.0,121.4661,121.534,121.3303,121.3497,10264.0
2017-11-28 14:45:00,125.08,125.23,125.08,125.11,7642.0,121.34,121.4855,121.34,121.3691,7642.0
2017-11-28 14:50:00,125.08,125.11,125.01,125.06,9617.0,121.34,121.3691,121.2721,121.3206,9617.0
2017-11-28 14:55:00,125.04,125.04,124.8,124.83,17323.0,121.3012,121.3012,121.0684,121.0975,17323.0
2017-11-28 15:00:00,124.85,124.91,124.81,124.88,19143.0,121.1169,121.1751,121.0781,121.146,19143.0
2017-11-28 15:05:00,124.87,125.08,124.84,125.07,12014.0,121.1363,121.34,121.1072,121.3303,12014.0
2017-11-28 15:10:00,125.06,125.16,125.02,125.07,27420.0,121.3206,121.4176,121.2818,121.3303,27420.0
2017-11-28 15:15:00,125.06,125.37,125.0,125.37,20089.0,121.3206,121.6214,121.2624,121.6214,20089.0
2017-11-28 15:20:00,125.37,125.39,125.31,125.34,8669.0,121.6214,121.6408,121.5632,121.5923,8669.0
2017-11-28 15:25:00,125.35,125.36,125.25,125.25,7090.0,121.602,121.6117,121.5049,121.5049,7090.0
2017-11-28 15:30:00,125.25,125.48,125.23,125.47,15442.0,121.5049,121.7281,121.4855,121.7184,15442.0
2017-11-28 15:35:00,125.47,125.5,125.35,125.44,17913.0,121.7184,121.7475,121.602,121.6893,17913.0
2017-11-28 15:40:00,125.43,125.59,125.37,125.57,27864.0,121.6796,121.8348,121.6214,121.8154,27864.0
2017-11-28 15:45:00,125.57,125.58,125.5,125.56,26284.0,121.8154,121.8251,121.7475,121.8057,26284.0
2017-11-28 15:50:00,125.57,125.77,125.53,125.67,41959.0,121.8154,122.0094,121.7766,121.9124,41959.0
2017-11-28 15:55:00,125.67,125.68,125.62,125.67,49840.0,121.9124,121.9221,121.8639,121.9124,49840.0
2017-11-29 09:30:00,125.86,126.7,125.6,125.68,50987.0,122.0967,122.9116,121.8445,121.9221,50987.0
2017-11-29 09:35:00,125.69,126.0,125.48,125.48,11484.0,121.9318,122.2325,121.7281,121.7281,11484.0
2017-11-29 09:40:00,125.62,125.97,125.36,125.5,23357.0,121.8639,122.2034,121.6117,121.7475,23357.0
2017-11-29 09:45:00,125.46,125.46,124.66,124.73,23182.0,121.7087,121.7087,120.9326,121.0005,23182.0
2017-11-29 09:50:00,124.78,125.02,124.5,124.64,25111.0,121.049,121.2818,120.7774,120.9132,25111.0
2017-11-29 09:55:00,124.66,124.66,124.24,124.26,8173.0,120.9326,120.9326,120.5251,120.5445,8173.0
2017-11-29 10:00:00,124.31,124.38,123.88,123.92,31652.0,120.5931,120.661,120.1759,120.2147,31652.0
2017-11-29 10:05:00,123.88,124.0,123.75,123.91,33076.0,120.1759,120.2923,120.0498,120.205,33076.0
2017-11-29 10:10:00,123.86,123.9,123.5,123.51,22782.0,120.1565,120.1953,119.8073,119.817,22782.0
2017-11-29 10:15:00,123.5,123.54,122.6,123.06,48089.0,119.8073,119.8461,118.9342,119.3804,48089.0
2017-11-29 10:20:00,123.0,123.18,122.47,122.47,32495.0,119.3222,119.4968,118.8081,118.8081,32495.0
2017-11-29 10:25:00,122.49,122.49,121.68,121.73,76284.0,118.8275,118.8275,118.0417,118.0902,76284.0
2017-11-29 10:30:00,121.74,121.77,120.88,121.1,101599.0,118.0999,118.129,117.2656,117.479,101599.0
2017-11-29 10:35:00,121.11,122.26,121.1,122.11,70693.0,117.4887,118.6043,117.479,118.4588,70693.0
2017-11-29 10:40:00,122.19,123.14,122.02,123.14,66039.0,118.5364,119.458,118.3715,119.458,66039.0
2017-11-29 10:45:00,123.1,123.45,122.91,123.11,58987.0,119.4192,119.7588,119.2349,119.4289,58987.0
2017-11-29 10:50:00,123.02,123.03,122.39,122.47,20616.0,119.3416,119.3513,118.7305,118.8081,20616.0
2017-11-29 10:55:00,122.48,122.7,122.15,122.19,28488.0,118.8178,119.0312,118.4976,118.5364,28488.0
2017-11-29 11:00:00,122.22,122.71,122.08,122.46,25846.0,118.5655,119.0409,118.4297,118.7984,25846.0
2017-11-29 11:05:00,122.39,122.41,122.06,122.06,7923.0,118.7305,118.7499,118.4103,118.4103,7923.0
2017-11-29 11:10:00,122.08,122.42,122.05,122.26,13084.0,118.4297,118.7596,118.4006,118.6043,13084.0
2017-11-29 11:15:00,122.37,122.8,122.29,122.52,25653.0,118.7111,119.1282,118.6335,118.8566,25653.0
2017-11-29 11:20:00,122.55,122.56,122.19,122.19,12465.0,118.8857,118.8954,118.5364,118.5364,12465.0
2017-11-29 11:25:00,122.2,122.45,122.2,122.42,12765.0,118.5461,118.7887,118.5461,118.7596,12765.0
2017-11-29 11:30:00,122.45,122.56,122.27,122.55,21753.0,118.7887,118.8954,118.6141,118.8857,21753.0
2017-11-29 11:35:00,122.55,122.64,122.15,122.15,8532.0,118.8857,118.973,118.4976,118.4976,8532.0
2017-11-29 11:40:00,122.23,122.27,121.97,122.11,31085.0,118.5752,118.6141,118.323,118.4588,31085.0
2017-11-29 11:45:00,122.16,122.22,121.92,121.95,43288.0,118.5073,118.5655,118.2745,118.3036,43288.0
2017-11-29 11:50:00,121.92,122.03,121.75,121.95,14668.0,118.2745,118.3812,118.1096,118.3036,14668.0
2017-11-29 11:55:00,121.98,122.01,121.7,121.72,47874.0,118.3327,118.3618,118.0611,118.0805,47874.0
2017-11-29 12:00:00,121.72,121.81,121.62,121.66,16741.0,118.0805,118.1678,117.9835,118.0223,16741.0
2017-11-29 12:05:00,121.61,121.86,121.5,121.76,12776.0,117.9738,118.2163,117.8671,118.1193,12776.0
2017-11-29 12:10:00,121.82,121.99,121.69,121.7,10942.0,118.1775,118.3424,118.0514,118.0611,10942.0
2017-11-29 12:15:00,121.68,122.08,121.54,122.06,24573.0,118.0417,118.4297,117.9059,118.4103,24573.0
2017-11-29 12:20:00,122.03,122.33,121.9,122.33,13761.0,118.3812,118.6723,118.2551,118.6723,13761.0
2017-11-29 12:25:00,122.42,122.52,122.34,122.46,11629.0,118.7596,118.8566,118.682,118.7984,11629.0
2017-11-29 12:30:00,122.46,122.7,122.38,122.65,17973.0,118.7984,119.0312,118.7208,118.9827,17973.0
2017-11-29 12:35:00,122.71,122.78,122.56,122.56,6710.0,119.0409,119.1088,118.8954,118.8954,6710.0
2017-11-29 12:40:00,122.57,122.67,122.43,122.43,17008.0,118.9051,119.0021,118.7693,118.7693,17008.0
2017-11-29 12:45:00,122.41,122.82,122.41,122.66,12420.0,118.7499,119.1476,118.7499,118.9924,12420.0
2017-11-29 12:50:00,122.69,122.89,122.66,122.87,13192.0,119.0215,119.2155,118.9924,119.1961,13192.0
2017-11-29 12:55:00,122.84,122.86,122.73,122.76,30623.0,119.167,119.1864,119.0603,119.0894,30623.0
2017-11-29 13:00:00,122.71,122.74,122.58,122.62,4100.0,119.0409,119.07,118.9148,118.9536,4100.0
2017-11-29 13:05:00,122.6,122.6,122.52,122.56,4140.0,118.9342,118.9342,118.8566,118.8954,4140.0
2017-11-29 13:10:00,122.57,122.91,122.53,122.76,10249.0,118.9051,119.2349,118.8663,119.0894,10249.0
2017-11-29 13:15:00,122.82,122.85,122.69,122.76,8093.0,119.1476,119.1767,119.0215,119.0894,8093.0
2017-11-29 13:20:00,122.78,122.99,122.77,122.98,10577.0,119.1088,119.3125,119.0991,119.3028,10577.0
2017-11-29 13:25:00,122.98,123.15,122.96,123.1,8912.0,119.3028,119.4677,119.2834,119.4192,8912.0
2017-11-29 13:30:00,123.11,123.15,123.01,123.05,10879.0,119.4289,119.4677,119.3319,119.3707,10879.0
2017-11-29 13:35:00,123.07,123.23,123.07,123.14,7340.0,119.3901,119.5453,119.3901,119.458,7340.0
2017-11-29 13:40:00,123.12,123.37,123.11,123.34,10375.0,119.4386,119.6812,119.4289,119.6521,10375.0
2017-11-29 13:45:00,123.34,123.37,123.18,123.3,6950.0,119.6521,119.6812,119.4968,119.6133,6950.0
2017-11-29 13:50:00,123.34,123.34,122.99,123.05,5592.0,119.6521,119.6521,119.3125,119.3707,5592.0
2017-11-29 13:55:00,123.06,123.26,122.96,123.05,8183.0,119.3804,119.5744,119.2834,119.3707,8183.0
2017-11-29 14:00:00,123.05,123.09,122.61,122.74,54082.0,119.3707,119.4095,118.9439,119.07,54082.0
2017-11-29 14:05:00,122.71,122.82,122.58,122.58,14919.0,119.0409,119.1476,118.9148,118.9148,14919.0
2017-11-29 14:10:00,122.67,122.82,122.58,122.75,17936.0,119.0021,119.1476,118.9148,119.0797,17936.0
2017-11-29 14:15:00,122.79,122.81,122.68,122.76,11325.0,119.1185,119.1379,119.0118,119.0894,11325.0
2017-11-29 14:20:00,122.77,122.81,122.6,122.6,8463.0,119.0991,119.1379,118.9342,118.9342,8463.0
2017-11-29 14:25:00,122.6,122.79,122.31,122.5,21845.0,118.9342,119.1185,118.6529,118.8372,21845.0
2017-11-29 14:30:00,122.55,122.6,122.26,122.32,30123.0,118.8857,118.9342,118.6043,118.6626,30123.0
2017-11-29 14:35:00,122.33,122.35,122.15,122.27,28960.0,118.6723,118.6917,118.4976,118.6141,28960.0
2017-11-29 14:40:00,122.27,122.49,122.26,122.36,17347.0,118.6141,118.8275,118.6043,118.7014,17347.0
2017-11-29 14:45:00,122.34,122.34,121.74,121.77,34588.0,118.682,118.682,118.0999,118.129,34588.0
2017-11-29 14:50:00,121.78,121.79,121.57,121.69,35842.0,118.1387,118.1484,117.935,118.0514,35842.0
2017-11-29 14:55:00,121.7,121.74,121.16,121.16,66478.0,118.0611,118.0999,117.5372,117.5372,66478.0
2017-11-29 15:00:00,121.22,121.24,121.05,121.09,45888.0,117.5954,117.6148,117.4305,117.4693,45888.0
2017-11-29 15:05:00,121.08,121.38,121.05,121.36,26308.0,117.4596,117.7507,117.4305,117.7313,26308.0
2017-11-29 15:10:00,121.36,121.55,121.35,121.43,22547.0,117.7313,117.9156,117.7216,117.7992,22547.0
2017-11-29 15:15:00,121.46,121.52,121.42,121.5,17128.0,117.8283,117.8865,117.7895,117.8671,17128.0
2017-11-29 15:20:00,121.52,121.73,121.52,121.6,18308.0,117.8865,118.0902,117.8865,117.9641,18308.0
2017-11-29 15:25:00,121.67,121.87,121.65,121.73,16110.0,118.032,118.226,118.0126,118.0902,16110.0
2017-11-29 15:30:00,121.73,122.0,121.67,122.0,30179.0,118.0902,118.3521,118.032,118.3521,30179.0
2017-11-29 15:35:00,121.97,121.98,121.78,121.84,19683.0,118.323,118.3327,118.1387,118.1969,19683.0
2017-11-29 15:40:00,121.87,121.89,121.71,121.74,39039.0,118.226,118.2454,118.0708,118.0999,39039.0
2017-11-29 15:45:00,121.74,121.84,121.69,121.83,39044.0,118.0999,118.1969,118.0514,118.1872,39044.0
2017-11-29 15:50:00,121.84,122.16,121.77,121.79,88742.0,118.1969,118.5073,118.129,118.1484,88742.0
2017-11-29 15:55:00,121.8,122.06,121.78,122.02,111397.0,118.1581,118.4103,118.1387,118.3715,111397.0
2017-11-30 09:30:00,121.91,122.75,121.57,122.37,31142.0,118.2648,119.0797,117.935,118.7111,31142.0
2017-11-30 09:35:00,122.4,122.46,121.86,121.94,19028.0,118.7402,118.7984,118.2163,118.2939,19028.0
2017-11-30 09:40:00,122.13,122.68,121.77,121.85,36261.0,118.4782,119.0118,118.129,118.2066,36261.0
2017-11-30 09:45:00,121.84,122.22,121.69,122.21,28528.0,118.1969,118.5655,118.0514,118.5558,28528.0
2017-11-30 09:50:00,122.19,122.37,121.92,121.93,13201.0,118.5364,118.7111,118.2745,118.2842,13201.0
2017-11-30 09:55:00,121.93,122.49,121.83,122.49,12209.0,118.2842,118.8275,118.1872,118.8275,12209.0
2017-11-30 10:00:00,122.38,122.74,122.32,122.65,14336.0,118.7208,119.07,118.6626,118.9827,14336.0
2017-11-30 10:05:00,122.68,122.69,122.08,122.08,22657.0,119.0118,119.0215,118.4297,118.4297,22657.0
2017-11-30 10:10:00,122.08,122.5,122.08,122.48,12918.0,118.4297,118.8372,118.4297,118.8178,12918.0
2017-11-30 10:15:00,122.43,122.66,122.35,122.55,13924.0,118.7693,118.9924,118.6917,118.8857,13924.0
2017-11-30 10:20:00,122.57,122.67,122.22,122.3,17721.0,118.9051,119.0021,118.5655,118.6432,17721.0
2017-11-30 10:25:00,122.28,122.28,121.99,122.14,10054.0,118.6238,118.6238,118.3424,118.4879,10054.0
2017-11-30 10:30:00,122.17,122.69,122.17,122.6,13174.0,118.517,119.0215,118.517,118.9342,13174.0
2017-11-30 10:35:00,122.61,122.7,122.52,122.61,10064.0,118.9439,119.0312,118.8566,118.9439,10064.0
2017-11-30 10:40:00,122.57,122.8,122.52,122.76,11650.0,118.9051,119.1282,118.8566,119.0894,11650.0
2017-11-30 10:45:00,122.74,122.85,122.58,122.69,12563.0,119.07,119.1767,118.9148,119.0215,12563.0
2017-11-30 10:50:00,122.69,122.8,122.56,122.8,7754.0,119.0215,119.1282,118.8954,119.1282,7754.0
2017-11-30 10:55:00,122.81,122.91,122.54,122.65,12401.0,119.1379,119.2349,118.876,118.9827,12401.0
2017-11-30 11:00:00,122.58,122.95,122.5,122.86,13130.0,118.9148,119.2737,118.8372,119.1864,13130.0
2017-11-30 11:05:00,122.89,122.99,122.61,122.66,9159.0,119.2155,119.3125,118.9439,118.9924,9159.0
2017-11-30 11:10:00,122.61,122.61,122.3,122.44,20268.0,118.9439,118.9439,118.6432,118.779,20268.0
2017-11-30 11:15:00,122.39,122.71,122.39,122.65,14140.0,118.7305,119.0409,118.7305,118.9827,14140.0
2017-11-30 11:20:00,122.61,122.63,122.51,122.63,5200.0,118.9439,118.9633,118.8469,118.9633,5200.0
2017-11-30 11:25:00,122.6,122.62,122.08,122.16,11650.0,118.9342,118.9536,118.4297,118.5073,11650.0
2017-11-30 11:30:00,122.2,122.3,122.09,122.14,10467.0,118.5461,118.6432,118.4394,118.4879,10467.0
2017-11-30 11:35:00,122.17,122.41,122.11,122.41,14075.0,118.517,118.7499,118.4588,118.7499,14075.0
2017-11-30 11:40:00,122.37,122.58,122.33,122.53,25864.0,118.7111,118.9148,118.6723,118.8663,25864.0
2017-11-30 11:45:00,122.49,122.78,122.45,122.7,9362.0,118.8275,119.1088,118.7887,119.0312,9362.0
2017-11-30 11:50:00,122.69,122.78,122.66,122.75,7958.0,119.0215,119.1088,118.9924,119.0797,7958.0
2017-11-30 11:55:00,122.75,123.0,122.75,122.96,8284.0,119.0797,119.3222,119.0797,119.2834,8284.0
2017-11-30 12:00:00,122.99,123.13,122.96,123.09,19786.0,119.3125,119.4483,119.2834,119.4095,19786.0
2017-11-30 12:05:00,123.12,123.38,123.12,123.36,10100.0,119.4386,119.6909,119.4386,119.6715,10100.0
2017-11-30 12:10:00,123.32,123.49,123.31,123.37,12159.0,119.6327,119.7976,119.623,119.6812,12159.0
2017-11-30 12:15:00,123.37,123.51,123.3,123.32,8054.0,119.6812,119.817,119.6133,119.6327,8054.0
2017-11-30 12:20:00,123.33,123.54,123.26,123.26,17364.0,119.6424,119.8461,119.5744,119.5744,17364.0
2017-11-30 12:25:00,123.32,123.35,122.91,122.91,10004.0,119.6327,119.6618,119.2349,119.2349,10004.0
2017-11-30 12:30:00,123.01,123.06,122.89,122.98,17679.0,119.3319,119.3804,119.2155,119.3028,17679.0
2017-11-30 12:35:00,122.94,123.03,122.44,122.89,29600.0,119.264,119.3513,118.779,119.2155,29600.0
2017-11-30 12:40:00,122.9,122.99,122.67,122.68,14733.0,119.2252,119.3125,119.0021,119.0118,14733.0
2017-11-30 12:45:00,122.68,122.78,122.63,122.63,13173.0,119.0118,119.1088,118.9633,118.9633,13173.0
2017-11-30 12:50:00,122.58,122.58,122.32,122.34,15729.0,118.9148,118.9148,118.6626,118.682,15729.0
2017-11-30 12:55:00,122.35,122.53,122.32,122.49,13384.0,118.6917,118.8663,118.6626,118.8275,13384.0
2017-11-30 13:00:00,122.52,122.59,122.48,122.48,18513.0,118.8566,118.9245,118.8178,118.8178,18513.0
2017-11-30 13:05:00,122.51,122.63,122.42,122.49,18699.0,118.8469,118.9633,118.7596,118.8275,18699.0
2017-11-30 13:10:00,122.51,122.51,122.32,122.32,12400.0,118.8469,118.8469,118.6626,118.6626,12400.0
2017-11-30 13:15:00,122.36,122.49,122.32,122.32,10687.0,118.7014,118.8275,118.6626,118.6626,10687.0
2017-11-30 13:20:00,122.36,122.5,122.29,122.34,57766.0,118.7014,118.8372,118.6335,118.682,57766.0
2017-11-30 13:25:00,122.33,122.64,122.32,122.61,8787.0,118.6723,118.973,118.6626,118.9439,8787.0
2017-11-30 13:30:00,122.61,122.86,122.58,122.86,7550.0,118.9439,119.1864,118.9148,119.1864,7550.0
2017-11-30 13:35:00,122.81,122.96,122.7,122.71,15569.0,119.1379,119.2834,119.0312,119.0409,15569.0
2017-11-30 13:40:00,122.69,122.7,122.32,122.34,21384.0,119.0215,119.0312,118.6626,118.682,21384.0
2017-11-30 13:45:00,122.34,122.4,122.3,122.35,29261.0,118.682,118.7402,118.6432,118.6917,29261.0
2017-11-30 13:50:00,122.36,122.44,122.22,122.43,31331.0,118.7014,118.779,118.5655,118.7693,31331.0
2017-11-30 13:55:00,122.4,122.6,122.33,122.52,17316.0,118.7402,118.9342,118.6723,118.8566,17316.0
2017-11-30 14:00:00,122.52,122.53,122.33,122.33,16900.0,118.8566,118.8663,118.6723,118.6723,16900.0
2017-11-30 14:05:00,122.33,122.48,122.28,122.35,28477.0,118.6723,118.8178,118.6238,118.6917,28477.0
2017-11-30 14:10:00,122.35,122.41,122.33,122.34,12255.0,118.6917,118.7499,118.6723,118.682,12255.0
2017-11-30 14:15:00,122.34,122.39,122.33,122.37,16100.0,118.682,118.7305,118.6723,118.7111,16100.0
2017-11-30 14:20:00,122.37,122.5,122.34,122.46,15783.0,118.7111,118.8372,118.682,118.7984,15783.0
2017-11-30 14:25:00,122.49,122.7,122.48,122.51,13618.0,118.8275,119.0312,118.8178,118.8469,13618.0
2017-11-30 14:30:00,122.52,122.54,122.46,122.49,10366.0,118.8566,118.876,118.7984,118.8275,10366.0
2017-11-30 14:35:00,122.49,122.52,122.37,122.39,12491.0,118.8275,118.8566,118.7111,118.7305,12491.0
2017-11-30 14:40:00,122.39,122.43,122.35,122.4,12778.0,118.7305,118.7693,118.6917,118.7402,12778.0
2017-11-30 14:45:00,122.42,122.42,122.37,122.39,8906.0,118.7596,118.7596,118.7111,118.7305,8906.0
2017-11-30 14:50:00,122.36,122.39,122.32,122.33,28712.0,118.7014,118.7305,118.6626,118.6723,28712.0
2017-11-30 14:55:00,122.33,122.4,122.33,122.37,14131.0,118.6723,118.7402,118.6723,118.7111,14131.0
2017-11-30 15:00:00,122.37,122.49,122.34,122.37,16047.0,118.7111,118.8275,118.682,118.7111,16047.0
2017-11-30 15:05:00,122.37,122.37,122.15,122.15,28386.0,118.7111,118.7111,118.4976,118.4976,28386.0
2017-11-30 15:10:00,122.16,122.38,122.16,122.29,20904.0,118.5073,118.7208,118.5073,118.6335,20904.0
2017-11-30 15:15:00,122.31,122.31,122.14,122.14,19053.0,118.6529,118.6529,118.4879,118.4879,19053.0
2017-11-30 15:20:00,122.16,122.2,122.09,122.12,13132.0,118.5073,118.5461,118.4394,118.4685,13132.0
2017-11-30 15:25:00,122.13,122.34,122.1,122.34,20252.0,118.4782,118.682,118.4491,118.682,20252.0
2017-11-30 15:30:00,122.33,122.34,122.17,122.23,25736.0,118.6723,118.682,118.517,118.5752,25736.0
2017-11-30 15:35:00,122.23,122.34,122.03,122.08,19710.0,118.5752,118.682,118.3812,118.4297,19710.0
2017-11-30 15:40:00,122.08,122.17,122.02,122.07,30933.0,118.4297,118.517,118.3715,118.42,30933.0
2017-11-30 15:45:00,122.06,122.39,122.04,122.38,34965.0,118.4103,118.7305,118.3909,118.7208,34965.0
2017-11-30 15:50:00,122.65,122.8,122.54,122.8,68552.0,118.9827,119.1282,118.876,119.1282,68552.0
2017-11-30 15:55:00,122.79,122.82,122.41,122.46,137162.0,119.1185,119.1476,118.7499,118.7984,137162.0
2017-12-01 09:30:00,121.65,123.14,121.65,122.92,43543.0,118.0126,119.458,118.0126,119.2446,43543.0
2017-12-01 09:35:00,122.96,123.48,122.86,123.48,20704.0,119.2834,119.7879,119.1864,119.7879,20704.0
2017-12-01 09:40:00,123.5,123.63,122.38,122.45,11034.0,119.8073,119.9334,118.7208,118.7887,11034.0
2017-12-01 09:45:00,122.43,122.62,122.22,122.62,7988.0,118.7693,118.9536,118.5655,118.9536,7988.0
2017-12-01 09:50:00,122.68,122.78,122.25,122.25,48620.0,119.0118,119.1088,118.5946,118.5946,48620.0
2017-12-01 09:55:00,122.29,122.37,121.88,122.25,12739.0,118.6335,118.7111,118.2357,118.5946,12739.0
2017-12-01 10:00:00,122.28,122.73,122.28,122.31,26265.0,118.6238,119.0603,118.6238,118.6529,26265.0
2017-12-01 10:05:00,122.37,123.0,122.33,122.91,23902.0,118.7111,119.3222,118.6723,119.2349,23902.0
2017-12-01 10:10:00,122.93,123.19,122.65,122.89,14736.0,119.2543,119.5065,118.9827,119.2155,14736.0
2017-12-01 10:15:00,122.92,123.42,122.91,123.35,21437.0,119.2446,119.7297,119.2349,119.6618,21437.0
2017-12-01 10:20:00,123.34,123.36,123.07,123.16,24514.0,119.6521,119.6715,119.3901,119.4774,24514.0
2017-12-01 10:25:00,123.14,123.21,122.94,123.13,10947.0,119.458,119.5259,119.264,119.4483,10947.0
2017-12-01 10:30:00,123.09,123.31,122.93,123.09,20261.0,119.4095,119.623,119.2543,119.4095,20261.0
2017-12-01 10:35:00,123.02,123.09,122.69,122.79,9462.0,119.3416,119.4095,119.0215,119.1185,9462.0
2017-12-01 10:40:00,122.79,123.08,122.79,123.04,7712.0,119.1185,119.3998,119.1185,119.361,7712.0
2017-12-01 10:45:00,123.04,123.22,122.9,123.16,14655.0,119.361,119.5356,119.2252,119.4774,14655.0
2017-12-01 10:50:00,123.21,123.3,123.13,123.21,7351.0,119.5259,119.6133,119.4483,119.5259,7351.0
2017-12-01 10:55:00,123.21,123.21,122.99,123.05,11070.0,119.5259,119.5259,119.3125,119.3707,11070.0
2017-12-01 11:00:00,122.98,123.05,122.84,122.9,12455.0,119.3028,119.3707,119.167,119.2252,12455.0
2017-12-01 11:05:00,122.86,122.94,122.06,122.39,16665.0,119.1864,119.264,118.4103,118.7305,16665.0
2017-12-01 11:10:00,122.21,122.33,121.28,121.79,17534.0,118.5558,118.6723,117.6537,118.1484,17534.0
2017-12-01 11:15:00,121.73,121.87,121.51,121.69,20974.0,118.0902,118.226,117.8768,118.0514,20974.0
2017-12-01 11:20:00,121.76,121.96,121.65,121.9,20915.0,118.1193,118.3133,118.0126,118.2551,20915.0
2017-12-01 11:25:00,121.83,122.1,121.48,121.48,32643.0,118.1872,118.4491,117.8477,117.8477,32643.0
2017-12-01 11:30:00,121.35,122.09,121.35,122.0,32813.0,117.7216,118.4394,117.7216,118.3521,32813.0
2017-12-01 11:35:00,122.07,122.69,122.06,122.66,10978.0,118.42,119.0215,118.4103,118.9924,10978.0
2017-12-01 11:40:00,122.65,123.02,122.62,122.67,18022.0,118.9827,119.3416,118.9536,119.0021,18022.0
2017-12-01 11:45:00,122.67,122.76,122.01,122.01,11099.0,119.0021,119.0894,118.3618,118.3618,11099.0
2017-12-01 11:50:00,122.18,122.52,121.98,122.49,11555.0,118.5267,118.8566,118.3327,118.8275,11555.0
2017-12-01 11:55:00,122.38,122.64,122.2,122.39,5845.0,118.7208,118.973,118.5461,118.7305,5845.0
2017-12-01 12:00:00,122.39,122.67,122.28,122.67,8250.0,118.7305,119.0021,118.6238,119.0021,8250.0
2017-12-01 12:05:00,122.67,123.02,122.63,122.81,9161.0,119.0021,119.3416,118.9633,119.1379,9161.0
2017-12-01 12:10:00,122.83,122.89,122.62,122.67,9570.0,119.1573,119.2155,118.9536,119.0021,9570.0
2017-12-01 12:15:00,122.68,122.77,122.25,122.37,8957.0,119.0118,119.0991,118.5946,118.7111,8957.0
2017-12-01 12:20:00,122.45,122.48,122.11,122.31,4409.0,118.7887,118.8178,118.4588,118.6529,4409.0
2017-12-01 12:25:00,122.4,122.42,122.22,122.34,5524.0,118.7402,118.7596,118.5655,118.682,5524.0
2017-12-01 12:30:00,122.28,122.59,122.17,122.36,21265.0,118.6238,118.9245,118.517,118.7014,21265.0
2017-12-01 12:35:00,122.28,122.37,121.99,122.06,2455.0,118.6238,118.7111,118.3424,118.4103,2455.0
2017-12-01 12:40:00,122.13,122.27,121.86,122.27,12654.0,118.4782,118.6141,118.2163,118.6141,12654.0
2017-12-01 12:45:00,122.21,122.56,122.14,122.56,6390.0,118.5558,118.8954,118.4879,118.8954,6390.0
2017-12-01 12:50:00,122.49,122.64,122.26,122.26,6850.0,118.8275,118.973,118.6043,118.6043,6850.0
2017-12-01 12:55:00,122.24,122.46,122.24,122.42,5030.0,118.5849,118.7984,118.5849,118.7596,5030.0
2017-12-01 13:00:00,122.41,122.41,122.23,122.23,6300.0,118.7499,118.7499,118.5752,118.5752,6300.0
2017-12-01 13:05:00,122.16,122.17,122.04,122.13,7814.0,118.5073,118.517,118.3909,118.4782,7814.0
2017-12-01 13:10:00,122.13,122.37,122.13,122.37,11918.0,118.4782,118.7111,118.4782,118.7111,11918.0
2017-12-01 13:15:00,122.37,122.62,122.37,122.46,4838.0,118.7111,118.9536,118.7111,118.7984,4838.0
2017-12-01 13:20:00,122.43,122.5,122.38,122.39,8619.0,118.7693,118.8372,118.7208,118.7305,8619.0
2017-12-01 13:25:00,122.38,122.41,122.05,122.25,8420.0,118.7208,118.7499,118.4006,118.5946,8420.0
2017-12-01 13:30:00,122.2,122.37,122.03,122.3,5287.0,118.5461,118.7111,118.3812,118.6432,5287.0
2017-12-01 13:35:00,122.3,122.35,122.28,122.34,12083.0,118.6432,118.6917,118.6238,118.682,12083.0
2017-12-01 13:40:00,122.3,122.31,122.09,122.19,11013.0,118.6432,118.6529,118.4394,118.5364,11013.0
2017-12-01 13:45:00,122.17,122.2,122.01,122.09,6174.0,118.517,118.5461,118.3618,118.4394,6174.0
2017-12-01 13:50:00,122.11,122.24,122.11,122.17,9047.0,118.4588,118.5849,118.4588,118.517,9047.0
2017-12-01 13:55:00,122.18,122.4,122.15,122.4,23753.0,118.5267,118.7402,118.4976,118.7402,23753.0
2017-12-01 14:00:00,122.36,122.46,122.1,122.43,9200.0,118.7014,118.7984,118.4491,118.7693,9200.0
2017-12-01 14:05:00,122.4,122.57,122.34,122.54,8174.0,118.7402,118.9051,118.682,118.876,8174.0
2017-12-01 14:10:00,122.55,122.75,122.54,122.72,4850.0,118.8857,119.0797,118.876,119.0506,4850.0
2017-12-01 14:15:00,122.71,122.87,122.65,122.65,20146.0,119.0409,119.1961,118.9827,118.9827,20146.0
2017-12-01 14:20:00,122.67,122.71,122.53,122.53,11110.0,119.0021,119.0409,118.8663,118.8663,11110.0
2017-12-01 14:25:00,122.54,122.59,122.44,122.58,9668.0,118.876,118.9245,118.779,118.9148,9668.0
2017-12-01 14:30:00,122.59,122.62,122.48,122.5,12523.0,118.9245,118.9536,118.8178,118.8372,12523.0
2017-12-01 14:35:00,122.5,122.54,122.42,122.51,7900.0,118.8372,118.876,118.7596,118.8469,7900.0
2017-12-01 14:40:00,122.49,122.56,122.47,122.47,10819.0,118.8275,118.8954,118.8081,118.8081,10819.0
2017-12-01 14:45:00,122.42,122.49,122.31,122.33,6500.0,118.7596,118.8275,118.6529,118.6723,6500.0
2017-12-01 14:50:00,122.35,122.37,122.2,122.3,6960.0,118.6917,118.7111,118.5461,118.6432,6960.0
2017-12-01 14:55:00,122.27,122.36,122.24,122.33,6709.0,118.6141,118.7014,118.5849,118.6723,6709.0
2017-12-01 15:00:00,122.3,122.33,122.11,122.25,21420.0,118.6432,118.6723,118.4588,118.5946,21420.0
2017-12-01 15:05:00,122.24,122.43,122.2,122.42,6323.0,118.5849,118.7693,118.5461,118.7596,6323.0
2017-12-01 15:10:00,122.4,122.45,122.33,122.36,20402.0,118.7402,118.7887,118.6723,118.7014,20402.0
2017-12-01 15:15:00,122.36,122.55,122.36,122.47,12348.0,118.7014,118.8857,118.7014,118.8081,12348.0
2017-12-01 15:20:00,122.46,122.47,122.27,122.33,16281.0,118.7984,118.8081,118.6141,118.6723,16281.0
2017-12-01 15:25:00,122.31,122.33,122.18,122.22,12091.0,118.6529,118.6723,118.5267,118.5655,12091.0
2017-12-01 15:30:00,122.24,122.37,122.21,122.3,16069.0,118.5849,118.7111,118.5558,118.6432,16069.0
2017-12-01 15:35:00,122.31,122.42,122.29,122.4,36318.0,118.6529,118.7596,118.6335,118.7402,36318.0
2017-12-01 15:40:00,122.41,122.51,122.38,122.41,28622.0,118.7499,118.8469,118.7208,118.7499,28622.0
2017-12-01 15:45:00,122.39,122.54,122.36,122.54,29882.0,118.7305,118.876,118.7014,118.876,29882.0
2017-12-01 15:50:00,122.56,122.73,122.56,122.69,36957.0,118.8954,119.0603,118.8954,119.0215,36957.0
2017-12-01 15:55:00,122.71,122.9,122.62,122.68,78736.0,119.0409,119.2252,118.9536,119.0118,78736.0
2017-12-04 09:30:00,123.61,125.45,123.61,124.98,76620.0,119.914,121.699,119.914,121.243,76620.0
2017-12-04 09:35:00,124.98,125.09,124.1,124.34,28114.0,121.243,121.3497,120.3893,120.6222,28114.0
2017-12-04 09:40:00,124.29,124.61,124.14,124.15,11542.0,120.5737,120.8841,120.4281,120.4378,11542.0
2017-12-04 09:45:00,124.14,124.39,124.07,124.28,25303.0,120.4281,120.6707,120.3602,120.564,25303.0
2017-12-04 09:50:00,124.29,124.37,124.1,124.36,12630.0,120.5737,120.6513,120.3893,120.6416,12630.0
2017-12-04 09:55:00,124.28,124.35,123.82,123.87,70585.0,120.564,120.6319,120.1177,120.1662,70585.0
2017-12-04 10:00:00,123.87,124.04,123.75,123.8,25203.0,120.1662,120.3311,120.0498,120.0983,25203.0
2017-12-04 10:05:00,123.77,123.94,123.61,123.89,27105.0,120.0692,120.2341,119.914,120.1856,27105.0
2017-12-04 10:10:00,123.88,124.2,123.87,124.08,25625.0,120.1759,120.4863,120.1662,120.3699,25625.0
2017-12-04 10:15:00,124.05,124.1,123.77,124.02,10695.0,120.3408,120.3893,120.0692,120.3117,10695.0
2017-12-04 10:20:00,123.96,124.13,123.86,123.86,9558.0,120.2535,120.4184,120.1565,120.1565,9558.0
2017-12-04 10:25:00,124.0,124.0,123.67,123.69,102166.0,120.2923,120.2923,119.9722,119.9916,102166.0
2017-12-04 10:30:00,123.74,123.75,123.13,123.24,18872.0,120.0401,120.0498,119.4483,119.555,18872.0
2017-12-04 10:35:00,123.27,123.67,123.26,123.65,10879.0,119.5841,119.9722,119.5744,119.9528,10879.0
2017-12-04 10:40:00,123.64,123.68,123.31,123.38,20792.0,119.9431,119.9819,119.623,119.6909,20792.0
2017-12-04 10:45:00,123.3,123.36,122.87,123.06,18244.0,119.6133,119.6715,119.1961,119.3804,18244.0
2017-12-04 10:50:00,123.07,123.22,122.91,122.96,9640.0,119.3901,119.5356,119.2349,119.2834,9640.0
2017-12-04 10:55:00,123.01,123.06,122.72,122.77,7297.0,119.3319,119.3804,119.0506,119.0991,7297.0
2017-12-04 11:00:00,122.75,122.86,122.56,122.86,13982.0,119.0797,119.1864,118.8954,119.1864,13982.0
2017-12-04 11:05:00,122.84,123.16,122.8,123.09,9520.0,119.167,119.4774,119.1282,119.4095,9520.0
2017-12-04 11:10:00,123.01,123.24,122.75,123.24,12881.0,119.3319,119.555,119.0797,119.555,12881.0
2017-12-04 11:15:00,123.25,123.52,123.25,123.45,14878.0,119.5647,119.8267,119.5647,119.7588,14878.0
2017-12-04 11:20:00,123.45,123.56,123.41,123.52,3600.0,119.7588,119.8655,119.72,119.8267,3600.0
2017-12-04 11:25:00,123.53,123.82,123.5,123.7,21542.0,119.8364,120.1177,119.8073,120.0013,21542.0
2017-12-04 11:30:00,123.67,123.82,123.44,123.45,4100.0,119.9722,120.1177,119.7491,119.7588,4100.0
2017-12-04 11:35:00,123.43,123.58,123.28,123.52,8102.0,119.7394,119.8849,119.5939,119.8267,8102.0
2017-12-04 11:40:00,123.53,123.53,123.26,123.3,32900.0,119.8364,119.8364,119.5744,119.6133,32900.0
2017-12-04 11:45:00,123.31,123.47,123.21,123.36,6514.0,119.623,119.7782,119.5259,119.6715,6514.0
2017-12-04 11:50:00,123.32,123.47,123.3,123.42,3500.0,119.6327,119.7782,119.6133,119.7297,3500.0
2017-12-04 11:55:00,123.48,123.59,123.39,123.39,6671.0,119.7879,119.8946,119.7006,119.7006,6671.0
2017-12-04 12:00:00,123.43,123.58,123.42,123.51,10124.0,119.7394,119.8849,119.7297,119.817,10124.0
2017-12-04 12:05:00,123.55,123.61,123.46,123.47,24192.0,119.8558,119.914,119.7685,119.7782,24192.0
2017-12-04 12:10:00,123.48,123.59,123.48,123.57,16932.0,119.7879,119.8946,119.7879,119.8752,16932.0
2017-12-04 12:15:00,123.57,123.57,123.45,123.45,6453.0,119.8752,119.8752,119.7588,119.7588,6453.0
2017-12-04 12:20:00,123.47,123.54,123.37,123.44,7400.0,119.7782,119.8461,119.6812,119.7491,7400.0
2017-12-04 12:25:00,123.43,123.44,123.35,123.42,7406.0,119.7394,119.7491,119.6618,119.7297,7406.0
2017-12-04 12:30:00,123.46,123.58,123.37,123.54,11851.0,119.7685,119.8849,119.6812,119.8461,11851.0
2017-12-04 12:35:00,123.49,123.6,123.28,123.5,11686.0,119.7976,119.9043,119.5939,119.8073,11686.0
2017-12-04 12:40:00,123.49,123.58,123.43,123.55,8485.0,119.7976,119.8849,119.7394,119.8558,8485.0
2017-12-04 12:45:00,123.55,123.57,123.46,123.56,7451.0,119.8558,119.8752,119.7685,119.8655,7451.0
2017-12-04 12:50:00,123.57,123.59,123.49,123.5,7422.0,119.8752,119.8946,119.7976,119.8073,7422.0
2017-12-04 12:55:00,123.52,123.54,123.4,123.44,5280.0,119.8267,119.8461,119.7103,119.7491,5280.0
2017-12-04 13:00:00,123.46,123.52,123.34,123.48,10673.0,119.7685,119.8267,119.6521,119.7879,10673.0
2017-12-04 13:05:00,123.48,123.52,123.43,123.49,5127.0,119.7879,119.8267,119.7394,119.7976,5127.0
2017-12-04 13:10:00,123.5,123.53,123.48,123.48,4406.0,119.8073,119.8364,119.7879,119.7879,4406.0
2017-12-04 13:15:00,123.5,123.63,123.42,123.59,26103.0,119.8073,119.9334,119.7297,119.8946,26103.0
2017-12-04 13:20:00,123.6,123.63,123.55,123.61,11682.0,119.9043,119.9334,119.8558,119.914,11682.0
2017-12-04 13:25:00,123.59,123.6,123.52,123.53,5208.0,119.8946,119.9043,119.8267,119.8364,5208.0
2017-12-04 13:30:00,123.52,123.65,123.46,123.6,22217.0,119.8267,119.9528,119.7685,119.9043,22217.0
2017-12-04 13:35:00,123.59,123.6,123.53,123.58,7200.0,119.8946,119.9043,119.8364,119.8849,7200.0
2017-12-04 13:40:00,123.62,123.66,123.52,123.57,5296.0,119.9237,119.9625,119.8267,119.8752,5296.0
2017-12-04 13:45:00,123.6,123.6,123.48,123.48,7607.0,119.9043,119.9043,119.7879,119.7879,7607.0
2017-12-04 13:50:00,123.51,123.54,123.4,123.47,8616.0,119.817,119.8461,119.7103,119.7782,8616.0
2017-12-04 13:55:00,123.51,123.52,123.38,123.45,14367.0,119.817,119.8267,119.6909,119.7588,14367.0
2017-12-04 14:00:00,123.46,123.46,123.36,123.39,5797.0,119.7685,119.7685,119.6715,119.7006,5797.0
2017-12-04 14:05:00,123.35,123.41,123.29,123.37,13203.0,119.6618,119.72,119.6036,119.6812,13203.0
2017-12-04 14:10:00,123.34,123.41,123.27,123.39,5965.0,119.6521,119.72,119.5841,119.7006,5965.0
2017-12-04 14:15:00,123.35,123.44,123.27,123.36,7154.0,119.6618,119.7491,119.5841,119.6715,7154.0
2017-12-04 14:20:00,123.36,123.43,123.34,123.36,2611.0,119.6715,119.7394,119.6521,119.6715,2611.0
2017-12-04 14:25:00,123.33,123.41,123.23,123.31,14100.0,119.6424,119.72,119.5453,119.623,14100.0
2017-12-04 14:30:00,123.26,123.29,123.15,123.25,14739.0,119.5744,119.6036,119.4677,119.5647,14739.0
2017-12-04 14:35:00,123.23,123.25,123.05,123.19,29428.0,119.5453,119.5647,119.3707,119.5065,29428.0
2017-12-04 14:40:00,123.19,123.24,123.11,123.2,8553.0,119.5065,119.555,119.4289,119.5162,8553.0
2017-12-04 14:45:00,123.25,123.26,123.09,123.12,19205.0,119.5647,119.5744,119.4095,119.4386,19205.0
2017-12-04 14:50:00,123.09,123.17,123.04,123.05,7656.0,119.4095,119.4871,119.361,119.3707,7656.0
2017-12-04 14:55:00,123.05,123.18,123.05,123.18,5397.0,119.3707,119.4968,119.3707,119.4968,5397.0
2017-12-04 15:00:00,123.15,123.25,123.09,123.25,5208.0,119.4677,119.5647,119.4095,119.5647,5208.0
2017-12-04 15:05:00,123.23,123.27,123.21,123.25,9444.0,119.5453,119.5841,119.5259,119.5647,9444.0
2017-12-04 15:10:00,123.26,123.27,123.18,123.22,7000.0,119.5744,119.5841,119.4968,119.5356,7000.0
2017-12-04 15:15:00,123.19,123.21,123.06,123.06,31255.0,119.5065,119.5259,119.3804,119.3804,31255.0
2017-12-04 15:20:00,123.07,123.09,122.96,123.01,15710.0,119.3901,119.4095,119.2834,119.3319,15710.0
2017-12-04 15:25:00,123.0,123.04,122.95,123.01,13120.0,119.3222,119.361,119.2737,119.3319,13120.0
2017-12-04 15:30:00,122.98,122.98,122.79,122.82,20578.0,119.3028,119.3028,119.1185,119.1476,20578.0
2017-12-04 15:35:00,122.79,122.86,122.63,122.73,25616.0,119.1185,119.1864,118.9633,119.0603,25616.0
2017-12-04 15:40:00,122.71,122.76,122.56,122.58,20997.0,119.0409,119.0894,118.8954,118.9148,20997.0
2017-12-04 15:45:00,122.58,122.62,122.35,122.38,19280.0,118.9148,118.9536,118.6917,118.7208,19280.0
2017-12-04 15:50:00,122.38,122.43,122.23,122.24,55020.0,118.7208,118.7693,118.5752,118.5849,55020.0
2017-12-04 15:55:00,122.26,122.32,122.2,122.26,90120.0,118.6043,118.6626,118.5461,118.6043,90120.0
2017-12-05 09:30:00,121.82,121.96,121.0,121.5,65670.0,118.1775,118.3133,117.382,117.8671,65670.0
2017-12-05 09:35:00,121.54,121.71,121.13,121.62,46680.0,117.9059,118.0708,117.5081,117.9835,46680.0
2017-12-05 09:40:00,121.68,122.32,121.12,122.32,39869.0,118.0417,118.6626,117.4984,118.6626,39869.0
2017-12-05 09:45:00,122.33,122.48,122.04,122.42,104228.0,118.6723,118.8178,118.3909,118.7596,104228.0
2017-12-05 09:50:00,122.32,122.45,121.86,122.3,19573.0,118.6626,118.7887,118.2163,118.6432,19573.0
2017-12-05 09:55:00,122.27,122.91,122.26,122.4,90378.0,118.6141,119.2349,118.6043,118.7402,90378.0
2017-12-05 10:00:00,122.35,122.62,122.18,122.47,15118.0,118.6917,118.9536,118.5267,118.8081,15118.0
2017-12-05 10:05:00,122.5,122.5,121.93,122.1,41195.0,118.8372,118.8372,118.2842,118.4491,41195.0
2017-12-05 10:10:00,122.12,122.32,122.02,122.31,6160.0,118.4685,118.6626,118.3715,118.6529,6160.0
2017-12-05 10:15:00,122.33,122.35,121.92,122.08,8861.0,118.6723,118.6917,118.2745,118.4297,8861.0
2017-12-05 10:20:00,122.08,122.09,121.9,121.93,4090.0,118.4297,118.4394,118.2551,118.2842,4090.0
2017-12-05 10:25:00,122.0,122.01,121.69,121.7,2582.0,118.3521,118.3618,118.0514,118.0611,2582.0
2017-12-05 10:30:00,121.68,121.88,121.63,121.78,25517.0,118.0417,118.2357,117.9932,118.1387,25517.0
2017-12-05 10:35:00,121.75,121.8,121.37,121.47,12251.0,118.1096,118.1581,117.741,117.838,12251.0
2017-12-05 10:40:00,121.47,121.63,121.47,121.55,8946.0,117.838,117.9932,117.838,117.9156,8946.0
2017-12-05 10:45:00,121.54,121.55,121.36,121.36,9162.0,117.9059,117.9156,117.7313,117.7313,9162.0
2017-12-05 10:50:00,121.34,121.41,121.18,121.25,12577.0,117.7119,117.7798,117.5566,117.6245,12577.0
2017-12-05 10:55:00,121.25,121.41,121.14,121.4,10587.0,117.6245,117.7798,117.5178,117.7701,10587.0
2017-12-05 11:00:00,121.38,121.55,121.22,121.25,29840.0,117.7507,117.9156,117.5954,117.6245,29840.0
2017-12-05 11:05:00,121.28,121.44,121.26,121.28,6887.0,117.6537,117.8089,117.6343,117.6537,6887.0
2017-12-05 11:10:00,121.33,121.56,121.33,121.5,12312.0,117.7022,117.9253,117.7022,117.8671,12312.0
2017-12-05 11:15:00,121.59,121.8,121.59,121.78,4717.0,117.9544,118.1581,117.9544,118.1387,4717.0
2017-12-05 11:20:00,121.75,121.76,121.64,121.64,5396.0,118.1096,118.1193,118.0029,118.0029,5396.0
2017-12-05 11:25:00,121.7,121.7,121.45,121.5,24656.0,118.0611,118.0611,117.8186,117.8671,24656.0
2017-12-05 11:30:00,121.42,121.51,121.28,121.28,4429.0,117.7895,117.8768,117.6537,117.6537,4429.0
2017-12-05 11:35:00,121.32,121.36,121.24,121.33,12900.0,117.6925,117.7313,117.6148,117.7022,12900.0
2017-12-05 11:40:00,121.32,121.37,121.2,121.2,29288.0,117.6925,117.741,117.576,117.576,29288.0
2017-12-05 11:45:00,121.19,121.22,121.09,121.09,10193.0,117.5663,117.5954,117.4693,117.4693,10193.0
2017-12-05 11:50:00,121.12,121.31,121.11,121.12,15673.0,117.4984,117.6828,117.4887,117.4984,15673.0
2017-12-05 11:55:00,121.14,121.14,120.95,121.02,5230.0,117.5178,117.5178,117.3335,117.4014,5230.0
2017-12-05 12:00:00,120.98,121.01,120.7,120.77,10210.0,117.3626,117.3917,117.091,117.1589,10210.0
2017-12-05 12:05:00,120.79,120.88,120.78,120.87,5268.0,117.1783,117.2656,117.1686,117.2559,5268.0
2017-12-05 12:10:00,120.81,120.93,120.81,120.89,4914.0,117.1977,117.3141,117.1977,117.2753,4914.0
2017-12-05 12:15:00,120.92,120.92,120.72,120.75,8334.0,117.3044,117.3044,117.1104,117.1395,8334.0
2017-12-05 12:20:00,120.71,120.74,120.51,120.54,10017.0,117.1007,117.1298,116.9067,116.9358,10017.0
2017-12-05 12:25:00,120.56,120.69,120.52,120.67,5909.0,116.9552,117.0813,116.9164,117.0619,5909.0
2017-12-05 12:30:00,120.71,120.73,120.51,120.62,22540.0,117.1007,117.1201,116.9067,117.0134,22540.0
2017-12-05 12:35:00,120.7,120.85,120.65,120.83,11572.0,117.091,117.2365,117.0425,117.2171,11572.0
2017-12-05 12:40:00,120.79,120.9,120.71,120.84,10109.0,117.1783,117.285,117.1007,117.2268,10109.0
2017-12-05 12:45:00,120.87,121.05,120.87,120.97,12876.0,117.2559,117.4305,117.2559,117.3529,12876.0
2017-12-05 12:50:00,121.0,121.01,120.92,120.94,6847.0,117.382,117.3917,117.3044,117.3238,6847.0
2017-12-05 12:55:00,120.94,120.94,120.74,120.8,11450.0,117.3238,117.3238,117.1298,117.188,11450.0
2017-12-05 13:00:00,120.81,120.9,120.75,120.9,11530.0,117.1977,117.285,117.1395,117.285,11530.0
2017-12-05 13:05:00,120.95,120.96,120.84,120.91,7531.0,117.3335,117.3432,117.2268,117.2947,7531.0
2017-12-05 13:10:00,120.9,121.07,120.87,121.06,8067.0,117.285,117.4499,117.2559,117.4402,8067.0
2017-12-05 13:15:00,121.02,121.38,120.97,121.38,21312.0,117.4014,117.7507,117.3529,117.7507,21312.0
2017-12-05 13:20:00,121.41,121.43,121.34,121.4,9144.0,117.7798,117.7992,117.7119,117.7701,9144.0
2017-12-05 13:25:00,121.4,121.48,121.36,121.41,2616.0,117.7701,117.8477,117.7313,117.7798,2616.0
2017-12-05 13:30:00,121.46,121.51,121.23,121.29,12346.0,117.8283,117.8768,117.6051,117.6634,12346.0
2017-12-05 13:35:00,121.3,121.35,121.13,121.13,5900.0,117.6731,117.7216,117.5081,117.5081,5900.0
2017-12-05 13:40:00,121.14,121.23,121.08,121.21,10547.0,117.5178,117.6051,117.4596,117.5857,10547.0
2017-12-05 13:45:00,121.17,121.19,120.99,121.04,4832.0,117.5469,117.5663,117.3723,117.4208,4832.0
2017-12-05 13:50:00,121.03,121.09,120.98,121.05,4169.0,117.4111,117.4693,117.3626,117.4305,4169.0
2017-12-05 13:55:00,121.03,121.09,120.9,121.09,25833.0,117.4111,117.4693,117.285,117.4693,25833.0
2017-12-05 14:00:00,121.11,121.18,121.04,121.05,4361.0,117.4887,117.5566,117.4208,117.4305,4361.0
2017-12-05 14:05:00,121.01,121.09,120.97,121.05,10847.0,117.3917,117.4693,117.3529,117.4305,10847.0
2017-12-05 14:10:00,121.09,121.13,121.02,121.02,7887.0,117.4693,117.5081,117.4014,117.4014,7887.0
2017-12-05 14:15:00,121.03,121.12,120.77,120.79,33127.0,117.4111,117.4984,117.1589,117.1783,33127.0
2017-12-05 14:20:00,120.78,120.97,120.68,120.97,23633.0,117.1686,117.3529,117.0716,117.3529,23633.0
2017-12-05 14:25:00,120.92,120.99,120.88,120.96,28991.0,117.3044,117.3723,117.2656,117.3432,28991.0
2017-12-05 14:30:00,120.95,121.07,120.81,121.07,23873.0,117.3335,117.4499,117.1977,117.4499,23873.0
2017-12-05 14:35:00,121.04,121.12,121.0,121.09,7179.0,117.4208,117.4984,117.382,117.4693,7179.0
2017-12-05 14:40:00,121.09,121.19,121.05,121.13,5993.0,117.4693,117.5663,117.4305,117.5081,5993.0
2017-12-05 14:45:00,121.13,121.16,121.02,121.06,9178.0,117.5081,117.5372,117.4014,117.4402,9178.0
2017-12-05 14:50:00,121.1,121.15,121.05,121.07,4691.0,117.479,117.5275,117.4305,117.4499,4691.0
2017-12-05 14:55:00,121.1,121.15,120.94,121.0,6909.0,117.479,117.5275,117.3238,117.382,6909.0
2017-12-05 15:00:00,121.01,121.03,120.86,121.03,16201.0,117.3917,117.4111,117.2462,117.4111,16201.0
2017-12-05 15:05:00,120.99,121.14,120.94,121.1,15198.0,117.3723,117.5178,117.3238,117.479,15198.0
2017-12-05 15:10:00,121.09,121.13,120.86,121.0,72002.0,117.4693,117.5081,117.2462,117.382,72002.0
2017-12-05 15:15:00,120.97,120.97,120.73,120.73,12530.0,117.3529,117.3529,117.1201,117.1201,12530.0
2017-12-05 15:20:00,120.73,120.83,120.63,120.79,9171.0,117.1201,117.2171,117.0231,117.1783,9171.0
2017-12-05 15:25:00,120.77,120.78,120.56,120.67,18572.0,117.1589,117.1686,116.9552,117.0619,18572.0
2017-12-05 15:30:00,120.61,120.71,120.6,120.67,18283.0,117.0037,117.1007,116.994,117.0619,18283.0
2017-12-05 15:35:00,120.65,120.74,120.57,120.57,18946.0,117.0425,117.1298,116.9649,116.9649,18946.0
2017-12-05 15:40:00,120.57,120.71,120.51,120.69,40388.0,116.9649,117.1007,116.9067,117.0813,40388.0
2017-12-05 15:45:00,120.68,120.69,120.6,120.61,32623.0,117.0716,117.0813,116.994,117.0037,32623.0
2017-12-05 15:50:00,120.63,120.76,120.61,120.74,43815.0,117.0231,117.1492,117.0037,117.1298,43815.0
2017-12-05 15:55:00,120.75,120.87,120.73,120.77,69155.0,117.1395,117.2559,117.1201,117.1589,69155.0
2017-12-06 09:30:00,120.77,121.0,119.16,119.5,38206.0,117.1589,117.382,115.597,115.9269,38206.0
2017-12-06 09:35:00,119.75,120.41,119.74,120.29,12998.0,116.1694,116.8097,116.1597,116.6933,12998.0
2017-12-06 09:40:00,120.34,120.41,119.6,119.71,22835.0,116.7418,116.8097,116.0239,116.1306,22835.0
2017-12-06 09:45:00,119.61,119.69,119.3,119.32,25817.0,116.0336,116.1112,115.7329,115.7523,25817.0
2017-12-06 09:50:00,119.4,119.41,119.16,119.38,17829.0,115.8299,115.8396,115.597,115.8105,17829.0
2017-12-06 09:55:00,119.43,119.76,119.37,119.57,20840.0,115.859,116.1791,115.8008,115.9948,20840.0
2017-12-06 10:00:00,119.61,119.73,119.33,119.5,56361.0,116.0336,116.15,115.762,115.9269,56361.0
2017-12-06 10:05:00,119.5,119.5,119.29,119.35,21395.0,115.9269,115.9269,115.7232,115.7814,21395.0
2017-12-06 10:10:00,119.41,119.46,119.27,119.32,7299.0,115.8396,115.8881,115.7038,115.7523,7299.0
2017-12-06 10:15:00,119.33,119.63,119.33,119.61,13664.0,115.762,116.053,115.762,116.0336,13664.0
2017-12-06 10:20:00,119.66,119.78,119.55,119.56,40852.0,116.0821,116.1985,115.9754,115.9851,40852.0
2017-12-06 10:25:00,119.63,120.08,119.54,119.82,106064.0,116.053,116.4895,115.9657,116.2373,106064.0
2017-12-06 10:30:00,119.9,119.98,119.74,119.77,30497.0,116.3149,116.3925,116.1597,116.1888,30497.0
2017-12-06 10:35:00,119.79,119.93,119.48,119.5,69953.0,116.2082,116.344,115.9075,115.9269,69953.0
2017-12-06 10:40:00,119.42,119.59,119.38,119.45,13702.0,115.8493,116.0142,115.8105,115.8784,13702.0
2017-12-06 10:45:00,119.48,119.52,119.29,119.35,16253.0,115.9075,115.9463,115.7232,115.7814,16253.0
2017-12-06 10:50:00,119.35,119.45,119.22,119.22,20134.0,115.7814,115.8784,115.6552,115.6552,20134.0
2017-12-06 10:55:00,119.21,119.4,119.01,119.3,13938.0,115.6455,115.8299,115.4515,115.7329,13938.0
2017-12-06 11:00:00,119.31,119.33,119.01,119.11,11350.0,115.7426,115.762,115.4515,115.5485,11350.0
2017-12-06 11:05:00,119.11,119.36,118.95,119.36,23495.0,115.5485,115.7911,115.3933,115.7911,23495.0
2017-12-06 11:10:00,119.41,119.52,119.32,119.4,10877.0,115.8396,115.9463,115.7523,115.8299,10877.0
2017-12-06 11:15:00,119.39,119.55,119.39,119.48,8830.0,115.8202,115.9754,115.8202,115.9075,8830.0
2017-12-06 11:20:00,119.45,119.62,119.43,119.45,31669.0,115.8784,116.0433,115.859,115.8784,31669.0
2017-12-06 11:25:00,119.44,119.46,119.13,119.16,24184.0,115.8687,115.8881,115.5679,115.597,24184.0
2017-12-06 11:30:00,119.16,119.28,119.07,119.21,49178.0,115.597,115.7135,115.5097,115.6455,49178.0
2017-12-06 11:35:00,119.24,119.49,119.11,119.19,70463.0,115.6746,115.9172,115.5485,115.6261,70463.0
2017-12-06 11:40:00,119.2,119.52,119.05,119.49,62785.0,115.6358,115.9463,115.4903,115.9172,62785.0
2017-12-06 11:45:00,119.48,119.71,119.46,119.52,41483.0,115.9075,116.1306,115.8881,115.9463,41483.0
2017-12-06 11:50:00,119.54,119.54,119.4,119.53,10586.0,115.9657,115.9657,115.8299,115.956,10586.0
2017-12-06 11:55:00,119.53,119.56,119.35,119.36,13049.0,115.956,115.9851,115.7814,115.7911,13049.0
2017-12-06 12:00:00,119.36,119.47,119.33,119.41,9825.0,115.7911,115.8978,115.762,115.8396,9825.0
2017-12-06 12:05:00,119.42,119.42,119.2,119.3,12674.0,115.8493,115.8493,115.6358,115.7329,12674.0
2017-12-06 12:10:00,119.24,119.25,119.12,119.22,26132.0,115.6746,115.6844,115.5582,115.6552,26132.0
2017-12-06 12:15:00,119.21,119.47,119.21,119.36,24415.0,115.6455,115.8978,115.6455,115.7911,24415.0
2017-12-06 12:20:00,119.35,119.57,119.28,119.42,26391.0,115.7814,115.9948,115.7135,115.8493,26391.0
2017-12-06 12:25:00,119.41,119.52,119.23,119.23,9830.0,115.8396,115.9463,115.6649,115.6649,9830.0
2017-12-06 12:30:00,119.24,119.48,119.24,119.27,6635.0,115.6746,115.9075,115.6746,115.7038,6635.0
2017-12-06 12:35:00,119.26,119.38,119.23,119.34,7923.0,115.6941,115.8105,115.6649,115.7717,7923.0
2017-12-06 12:40:00,119.37,119.48,119.35,119.38,10948.0,115.8008,115.9075,115.7814,115.8105,10948.0
2017-12-06 12:45:00,119.35,119.4,119.24,119.36,9159.0,115.7814,115.8299,115.6746,115.7911,9159.0
2017-12-06 12:50:00,119.35,119.5,119.28,119.3,6108.0,115.7814,115.9269,115.7135,115.7329,6108.0
2017-12-06 12:55:00,119.32,119.33,119.12,119.2,42297.0,115.7523,115.762,115.5582,115.6358,42297.0
2017-12-06 13:00:00,119.21,119.25,119.1,119.1,17318.0,115.6455,115.6844,115.5388,115.5388,17318.0
2017-12-06 13:05:00,119.1,119.17,118.95,118.96,34756.0,115.5388,115.6067,115.3933,115.403,34756.0
2017-12-06 13:10:00,118.95,119.1,118.95,119.02,25102.0,115.3933,115.5388,115.3933,115.4612,25102.0
2017-12-06 13:15:00,119.02,119.02,118.83,118.83,19329.0,115.4612,115.4612,115.2769,115.2769,19329.0
2017-12-06 13:20:00,118.83,119.0,118.83,118.88,9335.0,115.2769,115.4418,115.2769,115.3254,9335.0
2017-12-06 13:25:00,118.9,119.06,118.88,119.0,36752.0,115.3448,115.5,115.3254,115.4418,36752.0
2017-12-06 13:30:00,119.0,119.08,118.96,119.0,44313.0,115.4418,115.5194,115.403,115.4418,44313.0
2017-12-06 13:35:00,118.99,119.03,118.91,118.92,15658.0,115.4321,115.4709,115.3545,115.3642,15658.0
2017-12-06 13:40:00,118.95,119.14,118.92,119.03,21811.0,115.3933,115.5776,115.3642,115.4709,21811.0
2017-12-06 13:45:00,119.01,119.09,118.88,118.88,30836.0,115.4515,115.5291,115.3254,115.3254,30836.0
2017-12-06 13:50:00,118.98,119.04,118.97,118.99,12785.0,115.4224,115.4806,115.4127,115.4321,12785.0
2017-12-06 13:55:00,119.03,119.13,118.97,119.02,37751.0,115.4709,115.5679,115.4127,115.4612,37751.0
2017-12-06 14:00:00,119.0,119.21,118.99,119.03,76692.0,115.4418,115.6455,115.4321,115.4709,76692.0
2017-12-06 14:05:00,119.05,119.15,119.01,119.03,61334.0,115.4903,115.5873,115.4515,115.4709,61334.0
2017-12-06 14:10:00,119.01,119.02,118.93,118.99,12170.0,115.4515,115.4612,115.3739,115.4321,12170.0
2017-12-06 14:15:00,118.98,119.17,118.91,119.12,18997.0,115.4224,115.6067,115.3545,115.5582,18997.0
2017-12-06 14:20:00,119.13,119.55,119.13,119.48,21470.0,115.5679,115.9754,115.5679,115.9075,21470.0
2017-12-06 14:25:00,119.5,119.5,119.36,119.42,20186.0,115.9269,115.9269,115.7911,115.8493,20186.0
2017-12-06 14:30:00,119.4,119.44,119.31,119.33,12038.0,115.8299,115.8687,115.7426,115.762,12038.0
2017-12-06 14:35:00,119.31,119.41,119.25,119.35,12221.0,115.7426,115.8396,115.6844,115.7814,12221.0
2017-12-06 14:40:00,119.37,119.45,119.33,119.36,11945.0,115.8008,115.8784,115.762,115.7911,11945.0
2017-12-06 14:45:00,119.36,119.37,119.25,119.31,40579.0,115.7911,115.8008,115.6844,115.7426,40579.0
2017-12-06 14:50:00,119.32,119.36,119.27,119.32,8327.0,115.7523,115.7911,115.7038,115.7523,8327.0
2017-12-06 14:55:00,119.29,119.36,119.24,119.32,15924.0,115.7232,115.7911,115.6746,115.7523,15924.0
2017-12-06 15:00:00,119.3,119.38,119.29,119.3,10711.0,115.7329,115.8105,115.7232,115.7329,10711.0
2017-12-06 15:05:00,119.29,119.33,119.18,119.3,22234.0,115.7232,115.762,115.6164,115.7329,22234.0
2017-12-06 15:10:00,119.29,119.32,119.21,119.27,14248.0,115.7232,115.7523,115.6455,115.7038,14248.0
2017-12-06 15:15:00,119.27,119.31,119.13,119.16,17868.0,115.7038,115.7426,115.5679,115.597,17868.0
2017-12-06 15:20:00,119.13,119.29,119.11,119.29,20213.0,115.5679,115.7232,115.5485,115.7232,20213.0
2017-12-06 15:25:00,119.29,119.3,119.13,119.14,19321.0,115.7232,115.7329,115.5679,115.5776,19321.0
2017-12-06 15:30:00,119.17,119.17,118.95,118.95,25293.0,115.6067,115.6067,115.3933,115.3933,25293.0
2017-12-06 15:35:00,118.97,119.1,118.95,119.01,15121.0,115.4127,115.5388,115.3933,115.4515,15121.0
2017-12-06 15:40:00,119.06,119.06,118.91,119.03,25730.0,115.5,115.5,115.3545,115.4709,25730.0
2017-12-06 15:45:00,119.02,119.05,118.96,118.99,27427.0,115.4612,115.4903,115.403,115.4321,27427.0
2017-12-06 15:50:00,119.1,119.13,119.0,119.06,73261.0,115.5388,115.5679,115.4418,115.5,73261.0
2017-12-06 15:55:00,119.06,119.19,119.02,119.15,66537.0,115.5,115.6261,115.4612,115.5873,66537.0
2017-12-07 09:30:00,116.99,117.98,116.76,117.42,90522.0,113.4919,114.4523,113.2688,113.9091,90522.0
2017-12-07 09:35:00,117.31,118.42,116.95,118.42,53576.0,113.8024,114.8792,113.4531,114.8792,53576.0
2017-12-07 09:40:00,118.36,118.51,117.03,117.25,171357.0,114.821,114.9665,113.5307,113.7442,171357.0
2017-12-07 09:45:00,117.29,117.32,116.8,116.92,44674.0,113.783,113.8121,113.3076,113.424,44674.0
2017-12-07 09:50:00,116.93,117.66,116.84,117.66,51173.0,113.4337,114.1419,113.3464,114.1419,51173.0
2017-12-07 09:55:00,117.61,117.75,117.34,117.71,40194.0,114.0934,114.2292,113.8315,114.1904,40194.0
2017-12-07 10:00:00,117.79,117.86,117.01,117.04,35741.0,114.268,114.3359,113.5113,113.5404,35741.0
2017-12-07 10:05:00,117.04,117.21,116.9,116.94,33421.0,113.5404,113.7053,113.4046,113.4434,33421.0
2017-12-07 10:10:00,116.97,117.44,116.97,117.36,17142.0,113.4725,113.9285,113.4725,113.8509,17142.0
2017-12-07 10:15:00,117.36,117.97,117.28,117.89,31543.0,113.8509,114.4426,113.7733,114.365,31543.0
2017-12-07 10:20:00,117.88,118.46,117.88,118.43,12233.0,114.3553,114.918,114.3553,114.8889,12233.0
2017-12-07 10:25:00,118.46,118.46,118.07,118.18,27436.0,114.918,114.918,114.5396,114.6463,27436.0
2017-12-07 10:30:00,118.21,118.63,118.21,118.5,34326.0,114.6754,115.0829,114.6754,114.9568,34326.0
2017-12-07 10:35:00,118.5,118.92,118.4,118.89,139793.0,114.9568,115.3642,114.8598,115.3351,139793.0
2017-12-07 10:40:00,118.87,119.07,118.87,119.0,51242.0,115.3157,115.5097,115.3157,115.4418,51242.0
2017-12-07 10:45:00,118.98,119.01,118.63,118.77,26073.0,115.4224,115.4515,115.0829,115.2187,26073.0
2017-12-07 10:50:00,118.81,118.81,118.38,118.41,36101.0,115.2575,115.2575,114.8404,114.8695,36101.0
2017-12-07 10:55:00,118.39,118.56,118.17,118.18,19858.0,114.8501,115.015,114.6366,114.6463,19858.0
2017-12-07 11:00:00,118.21,118.28,118.0,118.05,21237.0,114.6754,114.7434,114.4717,114.5202,21237.0
2017-12-07 11:05:00,118.05,118.59,117.97,118.18,42799.0,114.5202,115.0441,114.4426,114.6463,42799.0
2017-12-07 11:10:00,118.2,118.36,118.17,118.33,27501.0,114.6657,114.821,114.6366,114.7919,27501.0
2017-12-07 11:15:00,118.34,118.46,118.31,118.39,20524.0,114.8016,114.918,114.7725,114.8501,20524.0
2017-12-07 11:20:00,118.36,118.38,118.25,118.27,21860.0,114.821,114.8404,114.7143,114.7337,21860.0
2017-12-07 11:25:00,118.29,118.38,118.17,118.27,16348.0,114.7531,114.8404,114.6366,114.7337,16348.0
2017-12-07 11:30:00,118.31,118.66,118.27,118.62,11800.0,114.7725,115.112,114.7337,115.0732,11800.0
2017-12-07 11:35:00,118.66,118.8,118.65,118.7,22623.0,115.112,115.2478,115.1023,115.1508,22623.0
2017-12-07 11:40:00,118.68,118.74,118.58,118.71,18743.0,115.1314,115.1896,115.0344,115.1605,18743.0
2017-12-07 11:45:00,118.68,118.73,118.6,118.66,11712.0,115.1314,115.1799,115.0538,115.112,11712.0
2017-12-07 11:50:00,118.66,119.0,118.66,118.81,38466.0,115.112,115.4418,115.112,115.2575,38466.0
2017-12-07 11:55:00,118.78,118.83,118.56,118.56,37278.0,115.2284,115.2769,115.015,115.015,37278.0
2017-12-07 12:00:00,118.55,118.76,118.47,118.63,77012.0,115.0053,115.209,114.9277,115.0829,77012.0
2017-12-07 12:05:00,118.62,118.87,118.47,118.76,99111.0,115.0732,115.3157,114.9277,115.209,99111.0
2017-12-07 12:10:00,118.73,118.78,118.55,118.6,18457.0,115.1799,115.2284,115.0053,115.0538,18457.0
2017-12-07 12:15:00,118.62,118.7,118.54,118.6,29138.0,115.0732,115.1508,114.9956,115.0538,29138.0
2017-12-07 12:20:00,118.62,118.78,118.62,118.68,19589.0,115.0732,115.2284,115.0732,115.1314,19589.0
2017-12-07 12:25:00,118.68,118.91,118.68,118.83,19496.0,115.1314,115.3545,115.1314,115.2769,19496.0
2017-12-07 12:30:00,118.82,118.94,118.75,118.85,45003.0,115.2672,115.3836,115.1993,115.2963,45003.0
2017-12-07 12:35:00,118.83,118.88,118.64,118.68,34919.0,115.2769,115.3254,115.0926,115.1314,34919.0
2017-12-07 12:40:00,118.67,118.76,118.58,118.72,27120.0,115.1217,115.209,115.0344,115.1702,27120.0
2017-12-07 12:45:00,118.72,118.9,118.7,118.9,25366.0,115.1702,115.3448,115.1508,115.3448,25366.0
2017-12-07 12:50:00,118.86,118.86,118.75,118.75,4300.0,115.306,115.306,115.1993,115.1993,4300.0
2017-12-07 12:55:00,118.78,119.0,118.78,118.94,36608.0,115.2284,115.4418,115.2284,115.3836,36608.0
2017-12-07 13:00:00,118.91,118.98,118.83,118.86,35850.0,115.3545,115.4224,115.2769,115.306,35850.0
2017-12-07 13:05:00,118.87,118.97,118.85,118.91,62357.0,115.3157,115.4127,115.2963,115.3545,62357.0
2017-12-07 13:10:00,118.9,118.9,118.76,118.81,28502.0,115.3448,115.3448,115.209,115.2575,28502.0
2017-12-07 13:15:00,118.79,118.92,118.75,118.87,11301.0,115.2381,115.3642,115.1993,115.3157,11301.0
2017-12-07 13:20:00,118.85,118.9,118.8,118.83,13380.0,115.2963,115.3448,115.2478,115.2769,13380.0
2017-12-07 13:25:00,118.84,118.85,118.75,118.76,39843.0,115.2866,115.2963,115.1993,115.209,39843.0
2017-12-07 13:30:00,118.76,118.93,118.72,118.84,25133.0,115.209,115.3739,115.1702,115.2866,25133.0
2017-12-07 13:35:00,118.82,118.88,118.75,118.81,32626.0,115.2672,115.3254,115.1993,115.2575,32626.0
2017-12-07 13:40:00,118.83,118.97,118.71,118.9,93874.0,115.2769,115.4127,115.1605,115.3448,93874.0
2017-12-07 13:45:00,118.9,118.94,118.57,118.61,11115.0,115.3448,115.3836,115.0247,115.0635,11115.0
2017-12-07 13:50:00,118.63,118.72,118.47,118.65,18297.0,115.0829,115.1702,114.9277,115.1023,18297.0
2017-12-07 13:55:00,118.66,118.71,118.62,118.7,14352.0,115.112,115.1605,115.0732,115.1508,14352.0
2017-12-07 14:00:00,118.69,118.7,118.42,118.42,16431.0,115.1411,115.1508,114.8792,114.8792,16431.0
2017-12-07 14:05:00,118.42,118.65,118.36,118.59,17946.0,114.8792,115.1023,114.821,115.0441,17946.0
2017-12-07 14:10:00,118.59,118.67,118.51,118.57,7297.0,115.0441,115.1217,114.9665,115.0247,7297.0
2017-12-07 14:15:00,118.56,118.67,118.55,118.59,15454.0,115.015,115.1217,115.0053,115.0441,15454.0
2017-12-07 14:20:00,118.6,118.68,118.51,118.55,13999.0,115.0538,115.1314,114.9665,115.0053,13999.0
2017-12-07 14:25:00,118.55,118.56,118.43,118.5,16854.0,115.0053,115.015,114.8889,114.9568,16854.0
2017-12-07 14:30:00,118.51,118.72,118.51,118.68,29664.0,114.9665,115.1702,114.9665,115.1314,29664.0
2017-12-07 14:35:00,118.68,118.76,118.56,118.68,35791.0,115.1314,115.209,115.015,115.1314,35791.0
2017-12-07 14:40:00,118.7,118.83,118.66,118.73,71572.0,115.1508,115.2769,115.112,115.1799,71572.0
2017-12-07 14:45:00,118.72,118.98,118.63,118.92,60190.0,115.1702,115.4224,115.0829,115.3642,60190.0
2017-12-07 14:50:00,118.96,118.98,118.87,118.91,48595.0,115.403,115.4224,115.3157,115.3545,48595.0
2017-12-07 14:55:00,118.93,119.06,118.82,119.05,116823.0,115.3739,115.5,115.2672,115.4903,116823.0
2017-12-07 15:00:00,119.06,119.09,118.85,118.88,47050.0,115.5,115.5291,115.2963,115.3254,47050.0
2017-12-07 15:05:00,118.89,118.91,118.74,118.74,61032.0,115.3351,115.3545,115.1896,115.1896,61032.0
2017-12-07 15:10:00,118.73,118.87,118.72,118.85,68145.0,115.1799,115.3157,115.1702,115.2963,68145.0
2017-12-07 15:15:00,118.85,118.94,118.85,118.94,46856.0,115.2963,115.3836,115.2963,115.3836,46856.0
2017-12-07 15:20:00,118.94,118.94,118.8,118.84,82109.0,115.3836,115.3836,115.2478,115.2866,82109.0
2017-12-07 15:25:00,118.84,119.18,118.76,119.18,69336.0,115.2866,115.6164,115.209,115.6164,69336.0
2017-12-07 15:30:00,119.19,119.5,119.14,119.35,58087.0,115.6261,115.9269,115.5776,115.7814,58087.0
2017-12-07 15:35:00,119.33,119.37,119.2,119.26,65786.0,115.762,115.8008,115.6358,115.6941,65786.0
2017-12-07 15:40:00,119.26,119.26,119.12,119.15,47833.0,115.6941,115.6941,115.5582,115.5873,47833.0
2017-12-07 15:45:00,119.11,119.2,118.97,119.19,42490.0,115.5485,115.6358,115.4127,115.6261,42490.0
2017-12-07 15:50:00,119.15,119.26,119.14,119.23,61528.0,115.5873,115.6941,115.5776,115.6649,61528.0
2017-12-07 15:55:00,119.23,119.25,119.16,119.19,79159.0,115.6649,115.6844,115.597,115.6261,79159.0
2017-12-08 09:30:00,119.89,120.47,119.65,120.15,92567.0,116.3052,116.8679,116.0724,116.5574,92567.0
2017-12-08 09:35:00,120.15,120.7,119.8,120.02,38210.0,116.5574,117.091,116.2179,116.4313,38210.0
2017-12-08 09:40:00,120.08,120.46,119.97,120.44,15216.0,116.4895,116.8582,116.3828,116.8388,15216.0
2017-12-08 09:45:00,120.34,120.37,119.91,119.95,22876.0,116.7418,116.7709,116.3246,116.3634,22876.0
2017-12-08 09:50:00,119.91,120.22,119.74,120.08,22820.0,116.3246,116.6253,116.1597,116.4895,22820.0
2017-12-08 09:55:00,120.09,120.16,119.94,120.0,59253.0,116.4992,116.5671,116.3537,116.4119,59253.0
2017-12-08 10:00:00,120.01,120.1,119.89,119.95,15344.0,116.4216,116.5089,116.3052,116.3634,15344.0
2017-12-08 10:05:00,119.9,120.03,119.26,119.26,21270.0,116.3149,116.441,115.6941,115.6941,21270.0
2017-12-08 10:10:00,119.25,119.26,118.89,118.92,14458.0,115.6844,115.6941,115.3351,115.3642,14458.0
2017-12-08 10:15:00,118.97,119.17,118.97,119.04,14264.0,115.4127,115.6067,115.4127,115.4806,14264.0
2017-12-08 10:20:00,118.92,119.06,118.89,118.93,10774.0,115.3642,115.5,115.3351,115.3739,10774.0
2017-12-08 10:25:00,118.94,119.04,118.71,118.86,24411.0,115.3836,115.4806,115.1605,115.306,24411.0
2017-12-08 10:30:00,118.84,118.87,118.44,118.48,45190.0,115.2866,115.3157,114.8986,114.9374,45190.0
2017-12-08 10:35:00,118.48,118.55,118.3,118.31,38029.0,114.9374,115.0053,114.7628,114.7725,38029.0
2017-12-08 10:40:00,118.33,118.48,118.23,118.35,68132.0,114.7919,114.9374,114.6948,114.8113,68132.0
2017-12-08 10:45:00,118.35,118.35,118.02,118.09,47382.0,114.8113,114.8113,114.4911,114.559,47382.0
2017-12-08 10:50:00,118.06,118.37,117.96,118.25,79974.0,114.5299,114.8307,114.4329,114.7143,79974.0
2017-12-08 10:55:00,118.26,118.32,118.22,118.26,21857.0,114.724,114.7822,114.6851,114.724,21857.0
2017-12-08 11:00:00,118.26,118.27,118.1,118.1,14155.0,114.724,114.7337,114.5687,114.5687,14155.0
2017-12-08 11:05:00,118.09,118.73,118.08,118.73,16089.0,114.559,115.1799,114.5493,115.1799,16089.0
2017-12-08 11:10:00,118.69,118.75,118.27,118.38,114189.0,115.1411,115.1993,114.7337,114.8404,114189.0
2017-12-08 11:15:00,118.38,118.9,118.3,118.86,25274.0,114.8404,115.3448,114.7628,115.306,25274.0
2017-12-08 11:20:00,118.9,119.11,118.75,118.75,20006.0,115.3448,115.5485,115.1993,115.1993,20006.0
2017-12-08 11:25:00,118.75,118.89,118.71,118.73,17590.0,115.1993,115.3351,115.1605,115.1799,17590.0
2017-12-08 11:30:00,118.76,118.79,118.33,118.33,81798.0,115.209,115.2381,114.7919,114.7919,81798.0
2017-12-08 11:35:00,118.33,118.48,118.33,118.48,34806.0,114.7919,114.9374,114.7919,114.9374,34806.0
2017-12-08 11:40:00,118.49,118.53,118.42,118.44,30287.0,114.9471,114.9859,114.8792,114.8986,30287.0
2017-12-08 11:45:00,118.45,118.45,118.18,118.43,37947.0,114.9083,114.9083,114.6463,114.8889,37947.0
2017-12-08 11:50:00,118.45,118.82,118.39,118.75,31237.0,114.9083,115.2672,114.8501,115.1993,31237.0
2017-12-08 11:55:00,118.72,118.86,118.67,118.79,12304.0,115.1702,115.306,115.1217,115.2381,12304.0
2017-12-08 12:00:00,118.73,118.76,118.62,118.76,7593.0,115.1799,115.209,115.0732,115.209,7593.0
2017-12-08 12:05:00,118.8,118.81,118.67,118.73,9204.0,115.2478,115.2575,115.1217,115.1799,9204.0
2017-12-08 12:10:00,118.75,118.77,118.61,118.61,13775.0,115.1993,115.2187,115.0635,115.0635,13775.0
2017-12-08 12:15:00,118.65,118.67,118.44,118.48,10423.0,115.1023,115.1217,114.8986,114.9374,10423.0
2017-12-08 12:20:00,118.46,118.53,118.36,118.36,28867.0,114.918,114.9859,114.821,114.821,28867.0
2017-12-08 12:25:00,118.36,118.44,118.27,118.32,13464.0,114.821,114.8986,114.7337,114.7822,13464.0
2017-12-08 12:30:00,118.33,118.47,118.33,118.42,11072.0,114.7919,114.9277,114.7919,114.8792,11072.0
2017-12-08 12:35:00,118.45,118.45,118.24,118.27,12402.0,114.9083,114.9083,114.7045,114.7337,12402.0
2017-12-08 12:40:00,118.25,118.26,118.02,118.06,21978.0,114.7143,114.724,114.4911,114.5299,21978.0
2017-12-08 12:45:00,118.05,118.26,117.93,118.01,40580.0,114.5202,114.724,114.4038,114.4814,40580.0
2017-12-08 12:50:00,117.99,118.11,117.98,118.02,17774.0,114.462,114.5784,114.4523,114.4911,17774.0
2017-12-08 12:55:00,118.02,118.15,117.95,118.15,29639.0,114.4911,114.6172,114.4232,114.6172,29639.0
2017-12-08 13:00:00,118.15,118.26,118.02,118.02,12881.0,114.6172,114.724,114.4911,114.4911,12881.0
2017-12-08 13:05:00,118.02,118.1,117.97,117.97,9520.0,114.4911,114.5687,114.4426,114.4426,9520.0
2017-12-08 13:10:00,117.99,117.99,117.61,117.74,31454.0,114.462,114.462,114.0934,114.2195,31454.0
2017-12-08 13:15:00,117.78,117.87,117.67,117.83,23888.0,114.2583,114.3456,114.1516,114.3068,23888.0
2017-12-08 13:20:00,117.84,117.87,117.58,117.58,29127.0,114.3165,114.3456,114.0643,114.0643,29127.0
2017-12-08 13:25:00,117.58,118.15,117.58,118.15,15162.0,114.0643,114.6172,114.0643,114.6172,15162.0
2017-12-08 13:30:00,118.13,118.22,118.03,118.12,6922.0,114.5978,114.6851,114.5008,114.5881,6922.0
2017-12-08 13:35:00,118.14,118.27,118.12,118.18,9747.0,114.6075,114.7337,114.5881,114.6463,9747.0
2017-12-08 13:40:00,118.24,118.34,118.14,118.26,20250.0,114.7045,114.8016,114.6075,114.724,20250.0
2017-12-08 13:45:00,118.29,118.36,118.22,118.3,14470.0,114.7531,114.821,114.6851,114.7628,14470.0
2017-12-08 13:50:00,118.3,118.3,118.17,118.2,7168.0,114.7628,114.7628,114.6366,114.6657,7168.0
2017-12-08 13:55:00,118.2,118.22,117.96,117.96,21646.0,114.6657,114.6851,114.4329,114.4329,21646.0
2017-12-08 14:00:00,117.95,117.95,117.85,117.85,5365.0,114.4232,114.4232,114.3262,114.3262,5365.0
2017-12-08 14:05:00,117.84,117.91,117.8,117.9,8520.0,114.3165,114.3844,114.2777,114.3747,8520.0
2017-12-08 14:10:00,117.93,117.95,117.9,117.94,2406.0,114.4038,114.4232,114.3747,114.4135,2406.0
2017-12-08 14:15:00,117.93,117.95,117.83,117.85,10538.0,114.4038,114.4232,114.3068,114.3262,10538.0
2017-12-08 14:20:00,117.82,117.85,117.65,117.79,24248.0,114.2971,114.3262,114.1322,114.268,24248.0
2017-12-08 14:25:00,117.8,117.99,117.8,117.91,16315.0,114.2777,114.462,114.2777,114.3844,16315.0
2017-12-08 14:30:00,117.91,117.95,117.81,117.81,17050.0,114.3844,114.4232,114.2874,114.2874,17050.0
2017-12-08 14:35:00,117.85,118.02,117.85,118.0,9217.0,114.3262,114.4911,114.3262,114.4717,9217.0
2017-12-08 14:40:00,118.02,118.02,117.88,117.88,12885.0,114.4911,114.4911,114.3553,114.3553,12885.0
2017-12-08 14:45:00,117.92,117.93,117.82,117.82,13712.0,114.3941,114.4038,114.2971,114.2971,13712.0
2017-12-08 14:50:00,117.81,117.9,117.81,117.86,12909.0,114.2874,114.3747,114.2874,114.3359,12909.0
2017-12-08 14:55:00,117.86,118.11,117.86,117.91,21732.0,114.3359,114.5784,114.3359,114.3844,21732.0
2017-12-08 15:00:00,117.92,117.94,117.62,117.69,117573.0,114.3941,114.4135,114.1031,114.171,117573.0
2017-12-08 15:05:00,117.69,117.81,117.54,117.77,52260.0,114.171,114.2874,114.0255,114.2486,52260.0
2017-12-08 15:10:00,117.79,117.82,117.72,117.77,18664.0,114.268,114.2971,114.2001,114.2486,18664.0
2017-12-08 15:15:00,117.76,117.78,117.58,117.67,19480.0,114.2389,114.2583,114.0643,114.1516,19480.0
2017-12-08 15:20:00,117.65,117.82,117.62,117.7,35289.0,114.1322,114.2971,114.1031,114.1807,35289.0
2017-12-08 15:25:00,117.68,117.69,117.56,117.59,15157.0,114.1613,114.171,114.0449,114.074,15157.0
2017-12-08 15:30:00,117.58,117.7,117.55,117.62,36403.0,114.0643,114.1807,114.0352,114.1031,36403.0
2017-12-08 15:35:00,117.62,117.67,117.54,117.64,36169.0,114.1031,114.1516,114.0255,114.1225,36169.0
2017-12-08 15:40:00,117.65,117.69,117.62,117.65,43027.0,114.1322,114.171,114.1031,114.1322,43027.0
2017-12-08 15:45:00,117.64,117.65,117.42,117.45,126864.0,114.1225,114.1322,113.9091,113.9382,126864.0
2017-12-08 15:50:00,117.45,117.62,117.45,117.48,47899.0,113.9382,114.1031,113.9382,113.9673,47899.0
2017-12-08 15:55:00,117.49,117.6,117.44,117.54,124848.0,113.977,114.0837,113.9285,114.0255,124848.0
2017-12-11 09:30:00,117.47,119.34,117.47,119.34,36838.0,113.9576,115.7717,113.9576,115.7717,36838.0
2017-12-11 09:35:00,119.38,119.88,119.11,119.18,23294.0,115.8105,116.2955,115.5485,115.6164,23294.0
2017-12-11 09:40:00,119.2,119.45,118.87,118.87,24178.0,115.6358,115.8784,115.3157,115.3157,24178.0
2017-12-11 09:45:00,118.84,119.06,118.79,118.91,27452.0,115.2866,115.5,115.2381,115.3545,27452.0
2017-12-11 09:50:00,118.98,119.0,118.82,118.92,20132.0,115.4224,115.4418,115.2672,115.3642,20132.0
2017-12-11 09:55:00,118.91,119.07,118.8,119.04,13007.0,115.3545,115.5097,115.2478,115.4806,13007.0
2017-12-11 10:00:00,119.02,119.14,118.91,118.93,16014.0,115.4612,115.5776,115.3545,115.3739,16014.0
2017-12-11 10:05:00,118.98,119.17,118.98,119.05,23410.0,115.4224,115.6067,115.4224,115.4903,23410.0
2017-12-11 10:10:00,119.13,119.22,118.97,119.03,30397.0,115.5679,115.6552,115.4127,115.4709,30397.0
2017-12-11 10:15:00,119.05,119.05,118.85,118.95,9347.0,115.4903,115.4903,115.2963,115.3933,9347.0
2017-12-11 10:20:00,118.94,118.96,118.64,118.69,16562.0,115.3836,115.403,115.0926,115.1411,16562.0
2017-12-11 10:25:00,118.77,119.05,118.77,118.89,13383.0,115.2187,115.4903,115.2187,115.3351,13383.0
2017-12-11 10:30:00,118.9,119.09,118.87,118.98,19584.0,115.3448,115.5291,115.3157,115.4224,19584.0
2017-12-11 10:35:00,118.98,119.0,118.84,119.0,14354.0,115.4224,115.4418,115.2866,115.4418,14354.0
2017-12-11 10:40:00,118.97,119.0,118.8,118.88,26603.0,115.4127,115.4418,115.2478,115.3254,26603.0
2017-12-11 10:45:00,118.9,118.96,118.84,118.9,11646.0,115.3448,115.403,115.2866,115.3448,11646.0
2017-12-11 10:50:00,118.92,118.96,118.67,118.76,27404.0,115.3642,115.403,115.1217,115.209,27404.0
2017-12-11 10:55:00,118.85,118.87,118.76,118.83,13646.0,115.2963,115.3157,115.209,115.2769,13646.0
2017-12-11 11:00:00,118.83,118.88,118.57,118.7,28313.0,115.2769,115.3254,115.0247,115.1508,28313.0
2017-12-11 11:05:00,118.77,118.8,118.49,118.52,71396.0,115.2187,115.2478,114.9471,114.9762,71396.0
2017-12-11 11:10:00,118.54,118.75,118.46,118.59,38505.0,114.9956,115.1993,114.918,115.0441,38505.0
2017-12-11 11:15:00,118.55,118.66,118.48,118.56,21771.0,115.0053,115.112,114.9374,115.015,21771.0
2017-12-11 11:20:00,118.54,118.55,118.31,118.35,19684.0,114.9956,115.0053,114.7725,114.8113,19684.0
2017-12-11 11:25:00,118.34,118.35,118.17,118.29,13178.0,114.8016,114.8113,114.6366,114.7531,13178.0
2017-12-11 11:30:00,118.27,118.28,118.11,118.21,12947.0,114.7337,114.7434,114.5784,114.6754,12947.0
2017-12-11 11:35:00,118.22,118.3,117.95,117.97,20963.0,114.6851,114.7628,114.4232,114.4426,20963.0
2017-12-11 11:40:00,118.03,118.11,117.87,117.94,26847.0,114.5008,114.5784,114.3456,114.4135,26847.0
2017-12-11 11:45:00,117.96,118.03,117.71,117.72,75640.0,114.4329,114.5008,114.1904,114.2001,75640.0
2017-12-11 11:50:00,117.75,118.08,117.6,118.02,91690.0,114.2292,114.5493,114.0837,114.4911,91690.0
2017-12-11 11:55:00,118.03,118.09,117.93,118.0,32163.0,114.5008,114.559,114.4038,114.4717,32163.0
2017-12-11 12:00:00,118.0,118.06,117.87,117.99,21651.0,114.4717,114.5299,114.3456,114.462,21651.0
2017-12-11 12:05:00,118.02,118.41,117.95,118.37,45525.0,114.4911,114.8695,114.4232,114.8307,45525.0
2017-12-11 12:10:00,118.39,118.43,118.2,118.31,55735.0,114.8501,114.8889,114.6657,114.7725,55735.0
2017-12-11 12:15:00,118.32,118.41,118.09,118.09,29248.0,114.7822,114.8695,114.559,114.559,29248.0
2017-12-11 12:20:00,118.1,118.22,117.95,117.95,15349.0,114.5687,114.6851,114.4232,114.4232,15349.0
2017-12-11 12:25:00,118.0,118.08,117.91,118.01,14078.0,114.4717,114.5493,114.3844,114.4814,14078.0
2017-12-11 12:30:00,118.03,118.19,118.02,118.09,13353.0,114.5008,114.656,114.4911,114.559,13353.0
2017-12-11 12:35:00,118.05,118.08,117.9,117.94,19203.0,114.5202,114.5493,114.3747,114.4135,19203.0
2017-12-11 12:40:00,117.98,118.11,117.97,118.02,10881.0,114.4523,114.5784,114.4426,114.4911,10881.0
2017-12-11 12:45:00,117.99,118.1,117.99,118.08,9892.0,114.462,114.5687,114.462,114.5493,9892.0
2017-12-11 12:50:00,118.05,118.15,118.01,118.15,16054.0,114.5202,114.6172,114.4814,114.6172,16054.0
2017-12-11 12:55:00,118.11,118.2,118.0,118.06,60805.0,114.5784,114.6657,114.4717,114.5299,60805.0
2017-12-11 13:00:00,118.04,118.08,117.87,118.05,32998.0,114.5105,114.5493,114.3456,114.5202,32998.0
2017-12-11 13:05:00,118.03,118.03,117.81,117.85,25501.0,114.5008,114.5008,114.2874,114.3262,25501.0
2017-12-11 13:10:00,117.8,117.83,117.6,117.61,82416.0,114.2777,114.3068,114.0837,114.0934,82416.0
2017-12-11 13:15:00,117.64,117.76,117.43,117.65,53445.0,114.1225,114.2389,113.9188,114.1322,53445.0
2017-12-11 13:20:00,117.61,117.74,117.56,117.74,16664.0,114.0934,114.2195,114.0449,114.2195,16664.0
2017-12-11 13:25:00,117.72,117.8,117.56,117.62,14482.0,114.2001,114.2777,114.0449,114.1031,14482.0
2017-12-11 13:30:00,117.6,117.67,117.51,117.51,7040.0,114.0837,114.1516,113.9964,113.9964,7040.0
2017-12-11 13:35:00,117.52,117.67,117.51,117.6,10156.0,114.0061,114.1516,113.9964,114.0837,10156.0
2017-12-11 13:40:00,117.6,117.64,117.52,117.59,8324.0,114.0837,114.1225,114.0061,114.074,8324.0
2017-12-11 13:45:00,117.58,117.6,117.49,117.5,8004.0,114.0643,114.0837,113.977,113.9867,8004.0
2017-12-11 13:50:00,117.48,117.54,117.43,117.51,10105.0,113.9673,114.0255,113.9188,113.9964,10105.0
2017-12-11 13:55:00,117.49,117.81,117.48,117.68,23216.0,113.977,114.2874,113.9673,114.1613,23216.0
2017-12-11 14:00:00,117.71,117.92,117.71,117.81,10990.0,114.1904,114.3941,114.1904,114.2874,10990.0
2017-12-11 14:05:00,117.83,118.01,117.61,117.94,56315.0,114.3068,114.4814,114.0934,114.4135,56315.0
2017-12-11 14:10:00,117.96,117.96,117.7,117.86,44066.0,114.4329,114.4329,114.1807,114.3359,44066.0
2017-12-11 14:15:00,117.82,117.97,117.81,117.95,20192.0,114.2971,114.4426,114.2874,114.4232,20192.0
2017-12-11 14:20:00,117.92,117.92,117.75,117.85,35891.0,114.3941,114.3941,114.2292,114.3262,35891.0
2017-12-11 14:25:00,117.84,117.85,117.78,117.79,6729.0,114.3165,114.3262,114.2583,114.268,6729.0
2017-12-11 14:30:00,117.81,117.86,117.78,117.78,15026.0,114.2874,114.3359,114.2583,114.2583,15026.0
2017-12-11 14:35:00,117.79,117.82,117.71,117.73,11261.0,114.268,114.2971,114.1904,114.2098,11261.0
2017-12-11 14:40:00,117.71,117.83,117.61,117.8,29838.0,114.1904,114.3068,114.0934,114.2777,29838.0
2017-12-11 14:45:00,117.8,117.81,117.66,117.66,17848.0,114.2777,114.2874,114.1419,114.1419,17848.0
2017-12-11 14:50:00,117.66,117.82,117.66,117.77,19093.0,114.1419,114.2971,114.1419,114.2486,19093.0
2017-12-11 14:55:00,117.79,117.84,117.74,117.8,17521.0,114.268,114.3165,114.2195,114.2777,17521.0
2017-12-11 15:00:00,117.81,117.81,117.73,117.79,21969.0,114.2874,114.2874,114.2098,114.268,21969.0
2017-12-11 15:05:00,117.77,117.81,117.72,117.78,18175.0,114.2486,114.2874,114.2001,114.2583,18175.0
2017-12-11 15:10:00,117.8,117.81,117.75,117.79,20473.0,114.2777,114.2874,114.2292,114.268,20473.0
2017-12-11 15:15:00,117.79,118.05,117.78,117.92,27007.0,114.268,114.5202,114.2583,114.3941,27007.0
2017-12-11 15:20:00,117.94,118.12,117.91,118.01,29805.0,114.4135,114.5881,114.3844,114.4814,29805.0
2017-12-11 15:25:00,118.0,118.06,117.91,118.01,20618.0,114.4717,114.5299,114.3844,114.4814,20618.0
2017-12-11 15:30:00,118.0,118.01,117.94,117.97,25443.0,114.4717,114.4814,114.4135,114.4426,25443.0
2017-12-11 15:35:00,117.99,117.99,117.91,117.91,21021.0,114.462,114.462,114.3844,114.3844,21021.0
2017-12-11 15:40:00,117.91,117.92,117.69,117.69,27248.0,114.3844,114.3941,114.171,114.171,27248.0
2017-12-11 15:45:00,117.7,117.71,117.56,117.57,47536.0,114.1807,114.1904,114.0449,114.0546,47536.0
2017-12-11 15:50:00,117.61,117.66,117.5,117.59,85126.0,114.0934,114.1419,113.9867,114.074,85126.0
2017-12-11 15:55:00,117.6,117.86,117.58,117.82,87995.0,114.0837,114.3359,114.0643,114.2971,87995.0
2017-12-12 09:30:00,118.07,118.31,117.79,118.17,24549.0,114.5396,114.7725,114.268,114.6366,24549.0
2017-12-12 09:35:00,118.16,118.2,117.71,118.2,11388.0,114.6269,114.6657,114.1904,114.6657,11388.0
2017-12-12 09:40:00,118.19,118.23,117.86,118.01,14297.0,114.656,114.6948,114.3359,114.4814,14297.0
2017-12-12 09:45:00,118.05,118.23,117.85,117.98,35451.0,114.5202,114.6948,114.3262,114.4523,35451.0
2017-12-12 09:50:00,117.95,118.12,117.76,118.12,33632.0,114.4232,114.5881,114.2389,114.5881,33632.0
2017-12-12 09:55:00,118.07,118.34,118.07,118.27,48491.0,114.5396,114.8016,114.5396,114.7337,48491.0
2017-12-12 10:00:00,118.27,118.27,117.73,117.73,16711.0,114.7337,114.7337,114.2098,114.2098,16711.0
2017-12-12 10:05:00,117.73,117.93,117.66,117.93,11956.0,114.2098,114.4038,114.1419,114.4038,11956.0
2017-12-12 10:10:00,117.93,118.03,117.85,117.95,11990.0,114.4038,114.5008,114.3262,114.4232,11990.0
2017-12-12 10:15:00,117.92,117.95,117.68,117.68,5600.0,114.3941,114.4232,114.1613,114.1613,5600.0
2017-12-12 10:20:00,117.73,118.06,117.6,118.0,27102.0,114.2098,114.5299,114.0837,114.4717,27102.0
2017-12-12 10:25:00,118.0,118.09,117.89,117.91,14920.0,114.4717,114.559,114.365,114.3844,14920.0
2017-12-12 10:30:00,117.88,118.0,117.81,117.84,11458.0,114.3553,114.4717,114.2874,114.3165,11458.0
2017-12-12 10:35:00,117.8,118.15,117.8,117.86,43044.0,114.2777,114.6172,114.2777,114.3359,43044.0
2017-12-12 10:40:00,117.84,117.99,117.78,117.99,9377.0,114.3165,114.462,114.2583,114.462,9377.0
2017-12-12 10:45:00,117.99,118.05,117.91,118.05,8939.0,114.462,114.5202,114.3844,114.5202,8939.0
2017-12-12 10:50:00,118.06,118.08,117.94,117.97,34836.0,114.5299,114.5493,114.4135,114.4426,34836.0
2017-12-12 10:55:00,117.97,118.11,117.97,118.07,14031.0,114.4426,114.5784,114.4426,114.5396,14031.0
2017-12-12 11:00:00,118.1,118.12,117.97,117.98,8298.0,114.5687,114.5881,114.4426,114.4523,8298.0
2017-12-12 11:05:00,117.98,118.12,117.91,118.11,31742.0,114.4523,114.5881,114.3844,114.5784,31742.0
2017-12-12 11:10:00,118.12,118.4,117.99,118.4,78184.0,114.5881,114.8598,114.462,114.8598,78184.0
2017-12-12 11:15:00,118.4,118.54,118.25,118.34,15750.0,114.8598,114.9956,114.7143,114.8016,15750.0
2017-12-12 11:20:00,118.32,118.45,118.23,118.34,10524.0,114.7822,114.9083,114.6948,114.8016,10524.0
2017-12-12 11:25:00,118.43,118.44,118.25,118.33,9720.0,114.8889,114.8986,114.7143,114.7919,9720.0
2017-12-12 11:30:00,118.37,118.49,118.35,118.43,24416.0,114.8307,114.9471,114.8113,114.8889,24416.0
2017-12-12 11:35:00,118.39,118.49,118.27,118.27,19933.0,114.8501,114.9471,114.7337,114.7337,19933.0
2017-12-12 11:40:00,118.29,118.33,118.1,118.13,8761.0,114.7531,114.7919,114.5687,114.5978,8761.0
2017-12-12 11:45:00,118.19,118.26,118.15,118.15,6560.0,114.656,114.724,114.6172,114.6172,6560.0
2017-12-12 11:50:00,118.2,118.34,118.07,118.31,21266.0,114.6657,114.8016,114.5396,114.7725,21266.0
2017-12-12 11:55:00,118.31,118.48,118.3,118.44,14181.0,114.7725,114.9374,114.7628,114.8986,14181.0
2017-12-12 12:00:00,118.4,118.43,118.16,118.19,8698.0,114.8598,114.8889,114.6269,114.656,8698.0
2017-12-12 12:05:00,118.22,118.22,118.13,118.18,3250.0,114.6851,114.6851,114.5978,114.6463,3250.0
2017-12-12 12:10:00,118.18,118.19,118.05,118.07,13398.0,114.6463,114.656,114.5202,114.5396,13398.0
2017-12-12 12:15:00,118.06,118.18,118.0,118.09,10855.0,114.5299,114.6463,114.4717,114.559,10855.0
2017-12-12 12:20:00,118.05,118.29,117.99,118.28,5140.0,114.5202,114.7531,114.462,114.7434,5140.0
2017-12-12 12:25:00,118.26,118.41,118.23,118.3,7938.0,114.724,114.8695,114.6948,114.7628,7938.0
2017-12-12 12:30:00,118.3,118.5,118.3,118.35,7905.0,114.7628,114.9568,114.7628,114.8113,7905.0
2017-12-12 12:35:00,118.33,118.42,118.29,118.34,4620.0,114.7919,114.8792,114.7531,114.8016,4620.0
2017-12-12 12:40:00,118.37,118.5,118.37,118.42,6150.0,114.8307,114.9568,114.8307,114.8792,6150.0
2017-12-12 12:45:00,118.42,118.49,118.36,118.43,4377.0,114.8792,114.9471,114.821,114.8889,4377.0
2017-12-12 12:50:00,118.44,118.57,118.44,118.56,2685.0,114.8986,115.0247,114.8986,115.015,2685.0
2017-12-12 12:55:00,118.59,118.67,118.48,118.55,10487.0,115.0441,115.1217,114.9374,115.0053,10487.0
2017-12-12 13:00:00,118.53,118.57,118.46,118.49,3410.0,114.9859,115.0247,114.918,114.9471,3410.0
2017-12-12 13:05:00,118.55,118.57,118.5,118.57,3025.0,115.0053,115.0247,114.9568,115.0247,3025.0
2017-12-12 13:10:00,118.62,118.66,118.51,118.58,4869.0,115.0732,115.112,114.9665,115.0344,4869.0
2017-12-12 13:15:00,118.62,118.7,118.5,118.7,10089.0,115.0732,115.1508,114.9568,115.1508,10089.0
2017-12-12 13:20:00,118.72,118.73,118.54,118.58,39057.0,115.1702,115.1799,114.9956,115.0344,39057.0
2017-12-12 13:25:00,118.58,118.73,118.58,118.66,12459.0,115.0344,115.1799,115.0344,115.112,12459.0
2017-12-12 13:30:00,118.64,118.65,118.54,118.61,10014.0,115.0926,115.1023,114.9956,115.0635,10014.0
2017-12-12 13:35:00,118.65,118.72,118.58,118.6,14707.0,115.1023,115.1702,115.0344,115.0538,14707.0
2017-12-12 13:40:00,118.6,118.68,118.53,118.65,29415.0,115.0538,115.1314,114.9859,115.1023,29415.0
2017-12-12 13:45:00,118.66,118.7,118.48,118.51,26406.0,115.112,115.1508,114.9374,114.9665,26406.0
2017-12-12 13:50:00,118.49,118.52,118.4,118.46,9324.0,114.9471,114.9762,114.8598,114.918,9324.0
2017-12-12 13:55:00,118.46,118.63,118.45,118.58,13344.0,114.918,115.0829,114.9083,115.0344,13344.0
2017-12-12 14:00:00,118.58,118.67,118.52,118.65,5800.0,115.0344,115.1217,114.9762,115.1023,5800.0
2017-12-12 14:05:00,118.62,118.65,118.59,118.63,8738.0,115.0732,115.1023,115.0441,115.0829,8738.0
2017-12-12 14:10:00,118.63,118.69,118.62,118.62,11100.0,115.0829,115.1411,115.0732,115.0732,11100.0
2017-12-12 14:15:00,118.62,118.82,118.58,118.72,22647.0,115.0732,115.2672,115.0344,115.1702,22647.0
2017-12-12 14:20:00,118.74,118.76,118.68,118.68,8979.0,115.1896,115.209,115.1314,115.1314,8979.0
2017-12-12 14:25:00,118.69,118.7,118.59,118.61,8570.0,115.1411,115.1508,115.0441,115.0635,8570.0
2017-12-12 14:30:00,118.61,118.71,118.6,118.6,13330.0,115.0635,115.1605,115.0538,115.0538,13330.0
2017-12-12 14:35:00,118.59,118.69,118.56,118.69,2700.0,115.0441,115.1411,115.015,115.1411,2700.0
2017-12-12 14:40:00,118.69,118.79,118.67,118.68,14450.0,115.1411,115.2381,115.1217,115.1314,14450.0
2017-12-12 14:45:00,118.69,118.7,118.63,118.65,5605.0,115.1411,115.1508,115.0829,115.1023,5605.0
2017-12-12 14:50:00,118.67,118.84,118.65,118.79,22655.0,115.1217,115.2866,115.1023,115.2381,22655.0
2017-12-12 14:55:00,118.82,118.88,118.69,118.75,28916.0,115.2672,115.3254,115.1411,115.1993,28916.0
2017-12-12 15:00:00,118.79,118.83,118.77,118.83,13649.0,115.2381,115.2769,115.2187,115.2769,13649.0
2017-12-12 15:05:00,118.81,118.88,118.74,118.77,22842.0,115.2575,115.3254,115.1896,115.2187,22842.0
2017-12-12 15:10:00,118.78,118.78,118.67,118.72,21293.0,115.2284,115.2284,115.1217,115.1702,21293.0
2017-12-12 15:15:00,118.73,118.74,118.63,118.74,18970.0,115.1799,115.1896,115.0829,115.1896,18970.0
2017-12-12 15:20:00,118.72,118.72,118.43,118.43,23728.0,115.1702,115.1702,114.8889,114.8889,23728.0
2017-12-12 15:25:00,118.43,118.55,118.41,118.53,11465.0,114.8889,115.0053,114.8695,114.9859,11465.0
2017-12-12 15:30:00,118.54,118.57,118.45,118.54,23541.0,114.9956,115.0247,114.9083,114.9956,23541.0
2017-12-12 15:35:00,118.53,118.59,118.5,118.59,22550.0,114.9859,115.0441,114.9568,115.0441,22550.0
2017-12-12 15:40:00,118.58,118.59,118.49,118.5,32762.0,115.0344,115.0441,114.9471,114.9568,32762.0
2017-12-12 15:45:00,118.5,118.57,118.42,118.57,42455.0,114.9568,115.0247,114.8792,115.0247,42455.0
2017-12-12 15:50:00,118.54,118.83,118.51,118.72,98245.0,114.9956,115.2769,114.9665,115.1702,98245.0
2017-12-12 15:55:00,118.72,118.77,118.6,118.71,83695.0,115.1702,115.2187,115.0538,115.1605,83695.0
2017-12-13 09:30:00,119.01,119.69,118.6,119.53,65266.0,115.4515,116.1112,115.0538,115.956,65266.0
2017-12-13 09:35:00,119.64,119.64,119.22,119.37,21823.0,116.0627,116.0627,115.6552,115.8008,21823.0
2017-12-13 09:40:00,119.31,119.5,119.25,119.5,20383.0,115.7426,115.9269,115.6844,115.9269,20383.0
2017-12-13 09:45:00,119.5,119.72,119.37,119.42,41948.0,115.9269,116.1403,115.8008,115.8493,41948.0
2017-12-13 09:50:00,119.42,119.47,119.05,119.36,19809.0,115.8493,115.8978,115.4903,115.7911,19809.0
2017-12-13 09:55:00,119.37,119.53,119.28,119.34,10301.0,115.8008,115.956,115.7135,115.7717,10301.0
2017-12-13 10:00:00,119.41,119.56,119.31,119.55,16916.0,115.8396,115.9851,115.7426,115.9754,16916.0
2017-12-13 10:05:00,119.55,119.57,119.31,119.53,20807.0,115.9754,115.9948,115.7426,115.956,20807.0
2017-12-13 10:10:00,119.55,119.55,119.19,119.31,46401.0,115.9754,115.9754,115.6261,115.7426,46401.0
2017-12-13 10:15:00,119.27,119.27,118.75,118.75,19781.0,115.7038,115.7038,115.1993,115.1993,19781.0
2017-12-13 10:20:00,118.78,119.0,118.5,118.5,11470.0,115.2284,115.4418,114.9568,114.9568,11470.0
2017-12-13 10:25:00,118.44,118.58,118.35,118.45,8932.0,114.8986,115.0344,114.8113,114.9083,8932.0
2017-12-13 10:30:00,118.48,118.58,118.44,118.45,8303.0,114.9374,115.0344,114.8986,114.9083,8303.0
2017-12-13 10:35:00,118.44,118.5,118.22,118.41,12027.0,114.8986,114.9568,114.6851,114.8695,12027.0
2017-12-13 10:40:00,118.45,118.92,118.45,118.87,11126.0,114.9083,115.3642,114.9083,115.3157,11126.0
2017-12-13 10:45:00,118.92,119.0,118.6,118.6,13533.0,115.3642,115.4418,115.0538,115.0538,13533.0
2017-12-13 10:50:00,118.65,118.8,118.65,118.8,11682.0,115.1023,115.2478,115.1023,115.2478,11682.0
2017-12-13 10:55:00,118.77,118.77,118.51,118.51,8258.0,115.2187,115.2187,114.9665,114.9665,8258.0
2017-12-13 11:00:00,118.51,118.63,118.5,118.63,7236.0,114.9665,115.0829,114.9568,115.0829,7236.0
2017-12-13 11:05:00,118.64,118.67,118.47,118.61,9818.0,115.0926,115.1217,114.9277,115.0635,9818.0
2017-12-13 11:10:00,118.65,118.7,118.58,118.61,8222.0,115.1023,115.1508,115.0344,115.0635,8222.0
2017-12-13 11:15:00,118.61,118.75,118.56,118.75,9750.0,115.0635,115.1993,115.015,115.1993,9750.0
2017-12-13 11:20:00,118.72,118.85,118.72,118.85,12643.0,115.1702,115.2963,115.1702,115.2963,12643.0
2017-12-13 11:25:00,118.82,118.88,118.78,118.85,12745.0,115.2672,115.3254,115.2284,115.2963,12745.0
2017-12-13 11:30:00,118.85,118.92,118.72,118.91,41443.0,115.2963,115.3642,115.1702,115.3545,41443.0
2017-12-13 11:35:00,118.91,119.08,118.87,118.94,43063.0,115.3545,115.5194,115.3157,115.3836,43063.0
2017-12-13 11:40:00,118.94,118.94,118.74,118.78,6330.0,115.3836,115.3836,115.1896,115.2284,6330.0
2017-12-13 11:45:00,118.76,118.97,118.76,118.97,9984.0,115.209,115.4127,115.209,115.4127,9984.0
2017-12-13 11:50:00,118.97,118.98,118.78,118.84,6268.0,115.4127,115.4224,115.2284,115.2866,6268.0
2017-12-13 11:55:00,118.85,118.86,118.62,118.62,11094.0,115.2963,115.306,115.0732,115.0732,11094.0
2017-12-13 12:00:00,118.61,118.63,118.4,118.5,10121.0,115.0635,115.0829,114.8598,114.9568,10121.0
2017-12-13 12:05:00,118.5,118.58,118.5,118.51,5901.0,114.9568,115.0344,114.9568,114.9665,5901.0
2017-12-13 12:10:00,118.53,118.53,118.38,118.45,6978.0,114.9859,114.9859,114.8404,114.9083,6978.0
2017-12-13 12:15:00,118.45,118.51,118.41,118.5,6083.0,114.9083,114.9665,114.8695,114.9568,6083.0
2017-12-13 12:20:00,118.5,118.66,118.5,118.66,9825.0,114.9568,115.112,114.9568,115.112,9825.0
2017-12-13 12:25:00,118.67,118.88,118.67,118.75,13558.0,115.1217,115.3254,115.1217,115.1993,13558.0
2017-12-13 12:30:00,118.8,118.92,118.8,118.8,10552.0,115.2478,115.3642,115.2478,115.2478,10552.0
2017-12-13 12:35:00,118.87,118.87,118.54,118.54,6900.0,115.3157,115.3157,114.9956,114.9956,6900.0
2017-12-13 12:40:00,118.54,118.65,118.54,118.64,7834.0,114.9956,115.1023,114.9956,115.0926,7834.0
2017-12-13 12:45:00,118.65,118.74,118.59,118.66,8425.0,115.1023,115.1896,115.0441,115.112,8425.0
2017-12-13 12:50:00,118.6,118.61,118.49,118.49,3800.0,115.0538,115.0635,114.9471,114.9471,3800.0
2017-12-13 12:55:00,118.46,118.58,118.44,118.5,6325.0,114.918,115.0344,114.8986,114.9568,6325.0
2017-12-13 13:00:00,118.49,118.65,118.49,118.49,6700.0,114.9471,115.1023,114.9471,114.9471,6700.0
2017-12-13 13:05:00,118.49,118.72,118.47,118.72,11006.0,114.9471,115.1702,114.9277,115.1702,11006.0
2017-12-13 13:10:00,118.7,118.7,118.6,118.63,7400.0,115.1508,115.1508,115.0538,115.0829,7400.0
2017-12-13 13:15:00,118.65,118.69,118.55,118.58,13071.0,115.1023,115.1411,115.0053,115.0344,13071.0
2017-12-13 13:20:00,118.59,118.86,118.54,118.81,13466.0,115.0441,115.306,114.9956,115.2575,13466.0
2017-12-13 13:25:00,118.85,118.88,118.71,118.8,8754.0,115.2963,115.3254,115.1605,115.2478,8754.0
2017-12-13 13:30:00,118.8,118.82,118.71,118.71,3425.0,115.2478,115.2672,115.1605,115.1605,3425.0
2017-12-13 13:35:00,118.73,118.76,118.61,118.76,9204.0,115.1799,115.209,115.0635,115.209,9204.0
2017-12-13 13:40:00,118.7,118.79,118.7,118.74,3950.0,115.1508,115.2381,115.1508,115.1896,3950.0
2017-12-13 13:45:00,118.74,118.82,118.68,118.68,8400.0,115.1896,115.2672,115.1314,115.1314,8400.0
2017-12-13 13:50:00,118.68,118.76,118.67,118.76,5907.0,115.1314,115.209,115.1217,115.209,5907.0
2017-12-13 13:55:00,118.73,118.84,118.73,118.82,9960.0,115.1799,115.2866,115.1799,115.2672,9960.0
2017-12-13 14:00:00,118.82,119.0,118.75,118.94,38280.0,115.2672,115.4418,115.1993,115.3836,38280.0
2017-12-13 14:05:00,118.94,119.06,118.92,118.98,28543.0,115.3836,115.5,115.3642,115.4224,28543.0
2017-12-13 14:10:00,119.01,119.01,118.84,118.84,16406.0,115.4515,115.4515,115.2866,115.2866,16406.0
2017-12-13 14:15:00,118.88,118.93,118.83,118.92,19516.0,115.3254,115.3739,115.2769,115.3642,19516.0
2017-12-13 14:20:00,118.9,118.92,118.75,118.76,13679.0,115.3448,115.3642,115.1993,115.209,13679.0
2017-12-13 14:25:00,118.74,118.91,118.74,118.88,12941.0,115.1896,115.3545,115.1896,115.3254,12941.0
2017-12-13 14:30:00,118.83,118.92,118.8,118.87,14638.0,115.2769,115.3642,115.2478,115.3157,14638.0
2017-12-13 14:35:00,118.87,118.87,118.76,118.85,11061.0,115.3157,115.3157,115.209,115.2963,11061.0
2017-12-13 14:40:00,118.85,118.91,118.8,118.9,15932.0,115.2963,115.3545,115.2478,115.3448,15932.0
2017-12-13 14:45:00,118.9,118.95,118.84,118.86,23326.0,115.3448,115.3933,115.2866,115.306,23326.0
2017-12-13 14:50:00,118.88,118.88,118.78,118.81,13509.0,115.3254,115.3254,115.2284,115.2575,13509.0
2017-12-13 14:55:00,118.81,118.91,118.79,118.82,20164.0,115.2575,115.3545,115.2381,115.2672,20164.0
2017-12-13 15:00:00,118.82,118.82,118.65,118.7,14688.0,115.2672,115.2672,115.1023,115.1508,14688.0
2017-12-13 15:05:00,118.71,118.71,118.56,118.57,16756.0,115.1605,115.1605,115.015,115.0247,16756.0
2017-12-13 15:10:00,118.56,118.73,118.55,118.73,13708.0,115.015,115.1799,115.0053,115.1799,13708.0
2017-12-13 15:15:00,118.73,118.74,118.62,118.67,20609.0,115.1799,115.1896,115.0732,115.1217,20609.0
2017-12-13 15:20:00,118.69,118.84,118.69,118.82,28969.0,115.1411,115.2866,115.1411,115.2672,28969.0
2017-12-13 15:25:00,118.81,118.82,118.6,118.74,26444.0,115.2575,115.2672,115.0538,115.1896,26444.0
2017-12-13 15:30:00,118.75,118.76,118.7,118.74,18080.0,115.1993,115.209,115.1508,115.1896,18080.0
2017-12-13 15:35:00,118.74,118.82,118.74,118.82,34221.0,115.1896,115.2672,115.1896,115.2672,34221.0
2017-12-13 15:40:00,118.81,118.81,118.67,118.72,39070.0,115.2575,115.2575,115.1217,115.1702,39070.0
2017-12-13 15:45:00,118.74,118.78,118.66,118.73,51678.0,115.1896,115.2284,115.112,115.1799,51678.0
2017-12-13 15:50:00,118.74,118.74,118.26,118.36,83341.0,115.1896,115.1896,114.724,114.821,83341.0
2017-12-13 15:55:00,118.37,118.58,118.37,118.55,108384.0,114.8307,115.0344,114.8307,115.0053,108384.0
2017-12-14 09:30:00,118.65,118.93,118.65,118.89,8691.0,115.1023,115.3739,115.1023,115.3351,8691.0
2017-12-14 09:35:00,118.81,119.43,118.81,119.43,14876.0,115.2575,115.859,115.2575,115.859,14876.0
2017-12-14 09:40:00,119.5,119.9,119.46,119.81,9470.0,115.9269,116.3149,115.8881,116.2276,9470.0
2017-12-14 09:45:00,119.82,119.96,119.72,119.8,10369.0,116.2373,116.3731,116.1403,116.2179,10369.0
2017-12-14 09:50:00,119.75,119.86,119.58,119.59,14083.0,116.1694,116.2761,116.0045,116.0142,14083.0
2017-12-14 09:55:00,119.59,119.62,119.28,119.28,9989.0,116.0142,116.0433,115.7135,115.7135,9989.0
2017-12-14 10:00:00,119.31,119.31,119.01,119.06,13325.0,115.7426,115.7426,115.4515,115.5,13325.0
2017-12-14 10:05:00,119.09,119.33,118.89,119.18,28504.0,115.5291,115.762,115.3351,115.6164,28504.0
2017-12-14 10:10:00,119.17,119.39,119.17,119.25,7257.0,115.6067,115.8202,115.6067,115.6844,7257.0
2017-12-14 10:15:00,119.26,119.32,119.09,119.09,4330.0,115.6941,115.7523,115.5291,115.5291,4330.0
2017-12-14 10:20:00,119.11,119.17,119.0,119.12,17481.0,115.5485,115.6067,115.4418,115.5582,17481.0
2017-12-14 10:25:00,119.15,119.44,119.04,119.04,16299.0,115.5873,115.8687,115.4806,115.4806,16299.0
2017-12-14 10:30:00,119.09,119.31,119.08,119.2,10018.0,115.5291,115.7426,115.5194,115.6358,10018.0
2017-12-14 10:35:00,119.21,119.5,119.16,119.5,8400.0,115.6455,115.9269,115.597,115.9269,8400.0
2017-12-14 10:40:00,119.47,119.7,119.32,119.56,6160.0,115.8978,116.1209,115.7523,115.9851,6160.0
2017-12-14 10:45:00,119.51,119.78,119.5,119.63,8567.0,115.9366,116.1985,115.9269,116.053,8567.0
2017-12-14 10:50:00,119.67,119.74,119.49,119.74,5017.0,116.0918,116.1597,115.9172,116.1597,5017.0
2017-12-14 10:55:00,119.69,119.69,119.55,119.55,9120.0,116.1112,116.1112,115.9754,115.9754,9120.0
2017-12-14 11:00:00,119.57,119.66,119.49,119.56,12973.0,115.9948,116.0821,115.9172,115.9851,12973.0
2017-12-14 11:05:00,119.52,119.56,119.38,119.4,9910.0,115.9463,115.9851,115.8105,115.8299,9910.0
2017-12-14 11:10:00,119.4,119.49,119.29,119.29,27890.0,115.8299,115.9172,115.7232,115.7232,27890.0
2017-12-14 11:15:00,119.3,119.41,119.23,119.23,14206.0,115.7329,115.8396,115.6649,115.6649,14206.0
2017-12-14 11:20:00,119.25,119.37,119.14,119.34,8125.0,115.6844,115.8008,115.5776,115.7717,8125.0
2017-12-14 11:25:00,119.34,119.45,119.31,119.4,19288.0,115.7717,115.8784,115.7426,115.8299,19288.0
2017-12-14 11:30:00,119.4,119.54,119.34,119.52,9071.0,115.8299,115.9657,115.7717,115.9463,9071.0
2017-12-14 11:35:00,119.53,119.62,119.49,119.5,7536.0,115.956,116.0433,115.9172,115.9269,7536.0
2017-12-14 11:40:00,119.52,119.63,119.3,119.41,26688.0,115.9463,116.053,115.7329,115.8396,26688.0
2017-12-14 11:45:00,119.43,119.56,119.33,119.56,2303.0,115.859,115.9851,115.762,115.9851,2303.0
2017-12-14 11:50:00,119.65,119.85,119.65,119.81,7582.0,116.0724,116.2664,116.0724,116.2276,7582.0
2017-12-14 11:55:00,119.81,119.88,119.7,119.74,6606.0,116.2276,116.2955,116.1209,116.1597,6606.0
2017-12-14 12:00:00,119.72,119.72,119.43,119.5,5815.0,116.1403,116.1403,115.859,115.9269,5815.0
2017-12-14 12:05:00,119.53,119.58,119.42,119.55,3320.0,115.956,116.0045,115.8493,115.9754,3320.0
2017-12-14 12:10:00,119.56,119.57,119.34,119.37,8845.0,115.9851,115.9948,115.7717,115.8008,8845.0
2017-12-14 12:15:00,119.43,119.51,119.39,119.4,7450.0,115.859,115.9366,115.8202,115.8299,7450.0
2017-12-14 12:20:00,119.36,119.44,119.32,119.39,8859.0,115.7911,115.8687,115.7523,115.8202,8859.0
2017-12-14 12:25:00,119.39,119.48,119.3,119.36,9952.0,115.8202,115.9075,115.7329,115.7911,9952.0
2017-12-14 12:30:00,119.4,119.52,119.34,119.48,4725.0,115.8299,115.9463,115.7717,115.9075,4725.0
2017-12-14 12:35:00,119.51,119.51,119.42,119.49,3340.0,115.9366,115.9366,115.8493,115.9172,3340.0
2017-12-14 12:40:00,119.47,119.54,119.42,119.44,2333.0,115.8978,115.9657,115.8493,115.8687,2333.0
2017-12-14 12:45:00,119.44,119.5,119.39,119.5,6000.0,115.8687,115.9269,115.8202,115.9269,6000.0
2017-12-14 12:50:00,119.45,119.57,119.45,119.56,7900.0,115.8784,115.9948,115.8784,115.9851,7900.0
2017-12-14 12:55:00,119.56,119.82,119.52,119.82,15100.0,115.9851,116.2373,115.9463,116.2373,15100.0
2017-12-14 13:00:00,119.82,120.0,119.74,119.98,11830.0,116.2373,116.4119,116.1597,116.3925,11830.0
2017-12-14 13:05:00,119.97,120.02,119.84,119.84,12996.0,116.3828,116.4313,116.2567,116.2567,12996.0
2017-12-14 13:10:00,119.84,119.93,119.68,119.69,5500.0,116.2567,116.344,116.1015,116.1112,5500.0
2017-12-14 13:15:00,119.64,119.8,119.56,119.77,6947.0,116.0627,116.2179,115.9851,116.1888,6947.0
2017-12-14 13:20:00,119.76,119.89,119.72,119.89,5255.0,116.1791,116.3052,116.1403,116.3052,5255.0
2017-12-14 13:25:00,119.91,120.02,119.87,120.01,5750.0,116.3246,116.4313,116.2858,116.4216,5750.0
2017-12-14 13:30:00,120.03,120.1,119.94,120.1,7423.0,116.441,116.5089,116.3537,116.5089,7423.0
2017-12-14 13:35:00,120.07,120.07,119.99,120.02,4849.0,116.4798,116.4798,116.4022,116.4313,4849.0
2017-12-14 13:40:00,120.03,120.07,119.91,120.0,9527.0,116.441,116.4798,116.3246,116.4119,9527.0
2017-12-14 13:45:00,120.01,120.13,120.01,120.09,4525.0,116.4216,116.538,116.4216,116.4992,4525.0
2017-12-14 13:50:00,120.06,120.33,120.01,120.33,20835.0,116.4701,116.7321,116.4216,116.7321,20835.0
2017-12-14 13:55:00,120.3,120.38,120.25,120.25,11790.0,116.703,116.7806,116.6544,116.6544,11790.0
2017-12-14 14:00:00,120.27,120.3,120.23,120.24,8531.0,116.6739,116.703,116.635,116.6447,8531.0
2017-12-14 14:05:00,120.25,120.33,120.24,120.32,7087.0,116.6544,116.7321,116.6447,116.7224,7087.0
2017-12-14 14:10:00,120.32,120.34,120.26,120.32,7395.0,116.7224,116.7418,116.6642,116.7224,7395.0
2017-12-14 14:15:00,120.32,120.41,120.27,120.39,13165.0,116.7224,116.8097,116.6739,116.7903,13165.0
2017-12-14 14:20:00,120.38,120.38,119.95,119.96,10654.0,116.7806,116.7806,116.3634,116.3731,10654.0
2017-12-14 14:25:00,119.98,120.06,119.9,119.93,9238.0,116.3925,116.4701,116.3149,116.344,9238.0
2017-12-14 14:30:00,119.96,120.22,119.93,120.06,6900.0,116.3731,116.6253,116.344,116.4701,6900.0
2017-12-14 14:35:00,120.06,120.28,120.05,120.28,9843.0,116.4701,116.6836,116.4604,116.6836,9843.0
2017-12-14 14:40:00,120.19,120.35,120.15,120.34,11286.0,116.5962,116.7515,116.5574,116.7418,11286.0
2017-12-14 14:45:00,120.36,120.37,120.19,120.32,10475.0,116.7612,116.7709,116.5962,116.7224,10475.0
2017-12-14 14:50:00,120.27,120.5,120.27,120.32,6733.0,116.6739,116.897,116.6739,116.7224,6733.0
2017-12-14 14:55:00,120.33,120.39,120.2,120.39,6894.0,116.7321,116.7903,116.6059,116.7903,6894.0
2017-12-14 15:00:00,120.37,120.43,120.18,120.19,11271.0,116.7709,116.8291,116.5865,116.5962,11271.0
2017-12-14 15:05:00,120.2,120.27,120.19,120.21,4452.0,116.6059,116.6739,116.5962,116.6156,4452.0
2017-12-14 15:10:00,120.22,120.36,120.21,120.35,6411.0,116.6253,116.7612,116.6156,116.7515,6411.0
2017-12-14 15:15:00,120.34,120.38,120.28,120.32,7613.0,116.7418,116.7806,116.6836,116.7224,7613.0
2017-12-14 15:20:00,120.29,120.43,120.29,120.39,9343.0,116.6933,116.8291,116.6933,116.7903,9343.0
2017-12-14 15:25:00,120.39,120.56,120.38,120.53,14145.0,116.7903,116.9552,116.7806,116.9261,14145.0
2017-12-14 15:30:00,120.56,120.59,120.44,120.48,19585.0,116.9552,116.9843,116.8388,116.8776,19585.0
2017-12-14 15:35:00,120.48,120.48,120.22,120.25,14276.0,116.8776,116.8776,116.6253,116.6544,14276.0
2017-12-14 15:40:00,120.25,120.25,119.99,120.06,22984.0,116.6544,116.6544,116.4022,116.4701,22984.0
2017-12-14 15:45:00,120.06,120.11,120.0,120.04,20073.0,116.4701,116.5186,116.4119,116.4507,20073.0
2017-12-14 15:50:00,120.02,120.02,119.84,119.92,60599.0,116.4313,116.4313,116.2567,116.3343,60599.0
2017-12-14 15:55:00,119.93,119.96,119.76,119.9,71842.0,116.344,116.3731,116.1791,116.3149,71842.0
2017-12-15 09:30:00,120.52,120.97,120.3,120.6,188013.0,116.9164,117.3529,116.703,116.994,188013.0
2017-12-15 09:35:00,120.63,120.77,120.45,120.45,2825.0,117.0231,117.1589,116.8485,116.8485,2825.0
2017-12-15 09:40:00,120.55,120.55,120.2,120.4,5300.0,116.9455,116.9455,116.6059,116.8,5300.0
2017-12-15 09:45:00,120.39,120.47,120.2,120.46,5600.0,116.7903,116.8679,116.6059,116.8582,5600.0
2017-12-15 09:50:00,120.4,120.53,120.32,120.53,4598.0,116.8,116.9261,116.7224,116.9261,4598.0
2017-12-15 09:55:00,120.45,120.7,120.45,120.62,2686.0,116.8485,117.091,116.8485,117.0134,2686.0
2017-12-15 10:00:00,120.73,120.73,120.37,120.54,5565.0,117.1201,117.1201,116.7709,116.9358,5565.0
2017-12-15 10:05:00,120.52,120.7,120.46,120.7,2239.0,116.9164,117.091,116.8582,117.091,2239.0
2017-12-15 10:10:00,120.58,120.73,120.47,120.52,7229.0,116.9746,117.1201,116.8679,116.9164,7229.0
2017-12-15 10:15:00,120.57,120.71,120.57,120.59,2000.0,116.9649,117.1007,116.9649,116.9843,2000.0
2017-12-15 10:20:00,120.51,120.51,120.27,120.29,7668.0,116.9067,116.9067,116.6739,116.6933,7668.0
2017-12-15 10:25:00,120.33,120.37,120.21,120.23,3945.0,116.7321,116.7709,116.6156,116.635,3945.0
2017-12-15 10:30:00,120.26,120.4,120.25,120.34,3423.0,116.6642,116.8,116.6544,116.7418,3423.0
2017-12-15 10:35:00,120.4,120.48,120.31,120.4,5826.0,116.8,116.8776,116.7127,116.8,5826.0
2017-12-15 10:40:00,120.49,120.55,120.48,120.55,1330.0,116.8873,116.9455,116.8776,116.9455,1330.0
2017-12-15 10:45:00,120.65,120.68,120.6,120.62,4512.0,117.0425,117.0716,116.994,117.0134,4512.0
2017-12-15 10:50:00,120.58,120.66,120.56,120.57,2005.0,116.9746,117.0522,116.9552,116.9649,2005.0
2017-12-15 10:55:00,120.58,120.73,120.58,120.68,13126.0,116.9746,117.1201,116.9746,117.0716,13126.0
2017-12-15 11:00:00,120.69,120.93,120.68,120.93,7185.0,117.0813,117.3141,117.0716,117.3141,7185.0
2017-12-15 11:05:00,120.95,121.19,120.88,121.12,12111.0,117.3335,117.5663,117.2656,117.4984,12111.0
2017-12-15 11:10:00,121.1,121.2,120.95,120.95,3815.0,117.479,117.576,117.3335,117.3335,3815.0
2017-12-15 11:15:00,120.91,120.92,120.71,120.88,6230.0,117.2947,117.3044,117.1007,117.2656,6230.0
2017-12-15 11:20:00,120.89,120.9,120.61,120.69,5500.0,117.2753,117.285,117.0037,117.0813,5500.0
2017-12-15 11:25:00,120.71,120.78,120.6,120.66,3020.0,117.1007,117.1686,116.994,117.0522,3020.0
2017-12-15 11:30:00,120.61,120.69,120.43,120.48,4700.0,117.0037,117.0813,116.8291,116.8776,4700.0
2017-12-15 11:35:00,120.47,120.54,120.41,120.44,3355.0,116.8679,116.9358,116.8097,116.8388,3355.0
2017-12-15 11:40:00,120.43,120.52,120.43,120.44,4600.0,116.8291,116.9164,116.8291,116.8388,4600.0
2017-12-15 11:45:00,120.45,120.52,120.34,120.44,7305.0,116.8485,116.9164,116.7418,116.8388,7305.0
2017-12-15 11:50:00,120.45,120.51,120.24,120.37,10256.0,116.8485,116.9067,116.6447,116.7709,10256.0
2017-12-15 11:55:00,120.43,120.49,120.38,120.49,3500.0,116.8291,116.8873,116.7806,116.8873,3500.0
2017-12-15 12:00:00,120.5,120.5,120.36,120.36,3748.0,116.897,116.897,116.7612,116.7612,3748.0
2017-12-15 12:05:00,120.33,120.53,120.3,120.45,5718.0,116.7321,116.9261,116.703,116.8485,5718.0
2017-12-15 12:10:00,120.42,120.43,120.34,120.37,4800.0,116.8194,116.8291,116.7418,116.7709,4800.0
2017-12-15 12:15:00,120.41,120.51,120.4,120.5,3633.0,116.8097,116.9067,116.8,116.897,3633.0
2017-12-15 12:20:00,120.5,120.52,120.36,120.5,6586.0,116.897,116.9164,116.7612,116.897,6586.0
2017-12-15 12:25:00,120.48,120.51,120.38,120.51,3580.0,116.8776,116.9067,116.7806,116.9067,3580.0
2017-12-15 12:30:00,120.51,120.54,120.36,120.37,9715.0,116.9067,116.9358,116.7612,116.7709,9715.0
2017-12-15 12:35:00,120.37,120.48,120.27,120.4,9391.0,116.7709,116.8776,116.6739,116.8,9391.0
2017-12-15 12:40:00,120.36,120.52,120.32,120.42,4762.0,116.7612,116.9164,116.7224,116.8194,4762.0
2017-12-15 12:45:00,120.42,120.51,120.41,120.51,3465.0,116.8194,116.9067,116.8097,116.9067,3465.0
2017-12-15 12:50:00,120.5,120.56,120.43,120.43,8282.0,116.897,116.9552,116.8291,116.8291,8282.0
2017-12-15 12:55:00,120.47,120.68,120.47,120.59,7406.0,116.8679,117.0716,116.8679,116.9843,7406.0
2017-12-15 13:00:00,120.59,120.68,120.51,120.68,4760.0,116.9843,117.0716,116.9067,117.0716,4760.0
2017-12-15 13:05:00,120.63,120.64,120.49,120.55,5320.0,117.0231,117.0328,116.8873,116.9455,5320.0
2017-12-15 13:10:00,120.55,120.66,120.48,120.66,3900.0,116.9455,117.0522,116.8776,117.0522,3900.0
2017-12-15 13:15:00,120.66,120.77,120.66,120.76,2070.0,117.0522,117.1589,117.0522,117.1492,2070.0
2017-12-15 13:20:00,120.76,120.81,120.58,120.65,7770.0,117.1492,117.1977,116.9746,117.0425,7770.0
2017-12-15 13:25:00,120.61,120.65,120.61,120.65,934.0,117.0037,117.0425,117.0037,117.0425,934.0
2017-12-15 13:30:00,120.62,120.65,120.52,120.61,7858.0,117.0134,117.0425,116.9164,117.0037,7858.0
2017-12-15 13:35:00,120.54,120.63,120.52,120.61,8328.0,116.9358,117.0231,116.9164,117.0037,8328.0
2017-12-15 13:40:00,120.55,120.62,120.54,120.62,2100.0,116.9455,117.0134,116.9358,117.0134,2100.0
2017-12-15 13:45:00,120.59,120.68,120.56,120.67,3797.0,116.9843,117.0716,116.9552,117.0619,3797.0
2017-12-15 13:50:00,120.67,120.67,120.58,120.65,5150.0,117.0619,117.0619,116.9746,117.0425,5150.0
2017-12-15 13:55:00,120.66,120.68,120.54,120.68,3750.0,117.0522,117.0716,116.9358,117.0716,3750.0
2017-12-15 14:00:00,120.66,120.78,120.61,120.7,5972.0,117.0522,117.1686,117.0037,117.091,5972.0
2017-12-15 14:05:00,120.73,120.74,120.65,120.72,3897.0,117.1201,117.1298,117.0425,117.1104,3897.0
2017-12-15 14:10:00,120.75,120.87,120.74,120.84,15217.0,117.1395,117.2559,117.1298,117.2268,15217.0
2017-12-15 14:15:00,120.84,120.9,120.78,120.9,7943.0,117.2268,117.285,117.1686,117.285,7943.0
2017-12-15 14:20:00,120.9,121.02,120.88,121.01,11771.0,117.285,117.4014,117.2656,117.3917,11771.0
2017-12-15 14:25:00,121.02,121.14,121.02,121.14,3292.0,117.4014,117.5178,117.4014,117.5178,3292.0
2017-12-15 14:30:00,121.11,121.14,120.98,121.03,5574.0,117.4887,117.5178,117.3626,117.4111,5574.0
2017-12-15 14:35:00,121.01,121.09,121.01,121.08,7211.0,117.3917,117.4693,117.3917,117.4596,7211.0
2017-12-15 14:40:00,121.07,121.13,121.05,121.08,6196.0,117.4499,117.5081,117.4305,117.4596,6196.0
2017-12-15 14:45:00,121.04,121.15,121.04,121.13,4732.0,117.4208,117.5275,117.4208,117.5081,4732.0
2017-12-15 14:50:00,121.14,121.15,121.08,121.13,5523.0,117.5178,117.5275,117.4596,117.5081,5523.0
2017-12-15 14:55:00,121.1,121.17,121.06,121.15,12236.0,117.479,117.5469,117.4402,117.5275,12236.0
2017-12-15 15:00:00,121.16,121.18,121.05,121.08,5436.0,117.5372,117.5566,117.4305,117.4596,5436.0
2017-12-15 15:05:00,121.07,121.14,121.05,121.14,6670.0,117.4499,117.5178,117.4305,117.5178,6670.0
2017-12-15 15:10:00,121.12,121.22,121.06,121.1,14795.0,117.4984,117.5954,117.4402,117.479,14795.0
2017-12-15 15:15:00,121.14,121.16,121.1,121.12,10538.0,117.5178,117.5372,117.479,117.4984,10538.0
2017-12-15 15:20:00,121.12,121.2,121.05,121.1,14856.0,117.4984,117.576,117.4305,117.479,14856.0
2017-12-15 15:25:00,121.08,121.1,121.0,121.02,22621.0,117.4596,117.479,117.382,117.4014,22621.0
2017-12-15 15:30:00,121.02,121.09,120.99,121.01,18570.0,117.4014,117.4693,117.3723,117.3917,18570.0
2017-12-15 15:35:00,121.0,121.02,120.89,121.0,35305.0,117.382,117.4014,117.2753,117.382,35305.0
2017-12-15 15:40:00,120.96,121.02,120.88,120.98,35658.0,117.3432,117.4014,117.2656,117.3626,35658.0
2017-12-15 15:45:00,120.95,120.97,120.76,120.79,35175.0,117.3335,117.3529,117.1492,117.1783,35175.0
2017-12-15 15:50:00,120.79,120.91,120.56,120.62,80814.0,117.1783,117.2947,116.9552,117.0134,80814.0
2017-12-15 15:55:00,120.62,120.91,120.49,120.9,158684.0,117.0134,117.2947,116.8873,117.285,158684.0
2017-12-18 09:30:00,122.11,122.11,121.22,121.3,29211.0,118.4588,118.4588,117.5954,117.6731,29211.0
2017-12-18 09:35:00,121.34,121.76,121.31,121.76,9845.0,117.7119,118.1193,117.6828,118.1193,9845.0
2017-12-18 09:40:00,121.8,122.3,121.8,122.17,18269.0,118.1581,118.6432,118.1581,118.517,18269.0
2017-12-18 09:45:00,122.17,122.27,122.05,122.26,16534.0,118.517,118.6141,118.4006,118.6043,16534.0
2017-12-18 09:50:00,122.19,122.21,121.93,121.93,15499.0,118.5364,118.5558,118.2842,118.2842,15499.0
2017-12-18 09:55:00,121.93,121.93,121.56,121.78,32728.0,118.2842,118.2842,117.9253,118.1387,32728.0
2017-12-18 10:00:00,121.82,121.9,121.77,121.79,10650.0,118.1775,118.2551,118.129,118.1484,10650.0
2017-12-18 10:05:00,121.84,122.12,121.73,122.1,23707.0,118.1969,118.4685,118.0902,118.4491,23707.0
2017-12-18 10:10:00,122.09,122.46,122.06,122.42,26880.0,118.4394,118.7984,118.4103,118.7596,26880.0
2017-12-18 10:15:00,122.42,122.6,122.39,122.6,17236.0,118.7596,118.9342,118.7305,118.9342,17236.0
2017-12-18 10:20:00,122.61,122.61,122.39,122.42,10607.0,118.9439,118.9439,118.7305,118.7596,10607.0
2017-12-18 10:25:00,122.45,122.61,122.3,122.52,32789.0,118.7887,118.9439,118.6432,118.8566,32789.0
2017-12-18 10:30:00,122.54,122.62,122.45,122.62,11050.0,118.876,118.9536,118.7887,118.9536,11050.0
2017-12-18 10:35:00,122.59,122.59,122.33,122.36,17277.0,118.9245,118.9245,118.6723,118.7014,17277.0
2017-12-18 10:40:00,122.39,122.56,122.36,122.55,12586.0,118.7305,118.8954,118.7014,118.8857,12586.0
2017-12-18 10:45:00,122.56,122.65,122.53,122.65,8025.0,118.8954,118.9827,118.8663,118.9827,8025.0
2017-12-18 10:50:00,122.62,122.63,122.37,122.37,8743.0,118.9536,118.9633,118.7111,118.7111,8743.0
2017-12-18 10:55:00,122.39,122.43,122.22,122.22,14061.0,118.7305,118.7693,118.5655,118.5655,14061.0
2017-12-18 11:00:00,122.21,122.21,122.02,122.1,25860.0,118.5558,118.5558,118.3715,118.4491,25860.0
2017-12-18 11:05:00,122.11,122.38,122.09,122.34,7303.0,118.4588,118.7208,118.4394,118.682,7303.0
2017-12-18 11:10:00,122.34,122.69,122.34,122.65,12885.0,118.682,119.0215,118.682,118.9827,12885.0
2017-12-18 11:15:00,122.64,122.67,122.58,122.67,11331.0,118.973,119.0021,118.9148,119.0021,11331.0
2017-12-18 11:20:00,122.65,122.65,122.38,122.46,9323.0,118.9827,118.9827,118.7208,118.7984,9323.0
2017-12-18 11:25:00,122.47,122.5,122.34,122.38,8600.0,118.8081,118.8372,118.682,118.7208,8600.0
2017-12-18 11:30:00,122.38,122.58,122.35,122.54,5860.0,118.7208,118.9148,118.6917,118.876,5860.0
2017-12-18 11:35:00,122.53,122.6,122.31,122.31,30204.0,118.8663,118.9342,118.6529,118.6529,30204.0
2017-12-18 11:40:00,122.35,122.45,122.3,122.42,10275.0,118.6917,118.7887,118.6432,118.7596,10275.0
2017-12-18 11:45:00,122.45,122.48,122.1,122.14,20675.0,118.7887,118.8178,118.4491,118.4879,20675.0
2017-12-18 11:50:00,122.15,122.31,122.15,122.29,8985.0,118.4976,118.6529,118.4976,118.6335,8985.0
2017-12-18 11:55:00,122.26,122.41,122.2,122.4,30701.0,118.6043,118.7499,118.5461,118.7402,30701.0
2017-12-18 12:00:00,122.43,122.57,122.4,122.57,13606.0,118.7693,118.9051,118.7402,118.9051,13606.0
2017-12-18 12:05:00,122.59,122.76,122.51,122.69,10791.0,118.9245,119.0894,118.8469,119.0215,10791.0
2017-12-18 12:10:00,122.71,122.72,122.65,122.72,11202.0,119.0409,119.0506,118.9827,119.0506,11202.0
2017-12-18 12:15:00,122.71,122.71,122.61,122.65,8271.0,119.0409,119.0409,118.9439,118.9827,8271.0
2017-12-18 12:20:00,122.65,122.65,122.32,122.32,13750.0,118.9827,118.9827,118.6626,118.6626,13750.0
2017-12-18 12:25:00,122.31,122.49,122.31,122.45,7623.0,118.6529,118.8275,118.6529,118.7887,7623.0
2017-12-18 12:30:00,122.43,122.46,122.4,122.4,8574.0,118.7693,118.7984,118.7402,118.7402,8574.0
2017-12-18 12:35:00,122.41,122.59,122.41,122.48,15117.0,118.7499,118.9245,118.7499,118.8178,15117.0
2017-12-18 12:40:00,122.5,122.6,122.46,122.47,9876.0,118.8372,118.9342,118.7984,118.8081,9876.0
2017-12-18 12:45:00,122.49,122.53,122.44,122.47,11230.0,118.8275,118.8663,118.779,118.8081,11230.0
2017-12-18 12:50:00,122.49,122.53,122.46,122.47,11612.0,118.8275,118.8663,118.7984,118.8081,11612.0
2017-12-18 12:55:00,122.45,122.5,122.4,122.5,8869.0,118.7887,118.8372,118.7402,118.8372,8869.0
2017-12-18 13:00:00,122.5,122.53,122.44,122.49,7873.0,118.8372,118.8663,118.779,118.8275,7873.0
2017-12-18 13:05:00,122.48,122.5,122.28,122.32,15997.0,118.8178,118.8372,118.6238,118.6626,15997.0
2017-12-18 13:10:00,122.37,122.37,122.25,122.29,15254.0,118.7111,118.7111,118.5946,118.6335,15254.0
2017-12-18 13:15:00,122.3,122.45,122.28,122.44,6635.0,118.6432,118.7887,118.6238,118.779,6635.0
2017-12-18 13:20:00,122.46,122.48,122.39,122.4,5917.0,118.7984,118.8178,118.7305,118.7402,5917.0
2017-12-18 13:25:00,122.39,122.49,122.39,122.47,7035.0,118.7305,118.8275,118.7305,118.8081,7035.0
2017-12-18 13:30:00,122.45,122.62,122.44,122.62,5182.0,118.7887,118.9536,118.779,118.9536,5182.0
2017-12-18 13:35:00,122.58,122.73,122.53,122.73,12629.0,118.9148,119.0603,118.8663,119.0603,12629.0
2017-12-18 13:40:00,122.73,122.75,122.57,122.57,13538.0,119.0603,119.0797,118.9051,118.9051,13538.0
2017-12-18 13:45:00,122.57,122.7,122.52,122.64,12113.0,118.9051,119.0312,118.8566,118.973,12113.0
2017-12-18 13:50:00,122.61,122.68,122.61,122.62,5199.0,118.9439,119.0118,118.9439,118.9536,5199.0
2017-12-18 13:55:00,122.62,122.64,122.54,122.64,9996.0,118.9536,118.973,118.876,118.973,9996.0
2017-12-18 14:00:00,122.7,122.71,122.58,122.6,6600.0,119.0312,119.0409,118.9148,118.9342,6600.0
2017-12-18 14:05:00,122.66,122.66,122.57,122.59,7485.0,118.9924,118.9924,118.9051,118.9245,7485.0
2017-12-18 14:10:00,122.58,122.59,122.46,122.46,5538.0,118.9148,118.9245,118.7984,118.7984,5538.0
2017-12-18 14:15:00,122.46,122.54,122.46,122.51,8642.0,118.7984,118.876,118.7984,118.8469,8642.0
2017-12-18 14:20:00,122.53,122.6,122.52,122.57,7811.0,118.8663,118.9342,118.8566,118.9051,7811.0
2017-12-18 14:25:00,122.56,122.69,122.53,122.62,10593.0,118.8954,119.0215,118.8663,118.9536,10593.0
2017-12-18 14:30:00,122.61,122.65,122.6,122.6,4225.0,118.9439,118.9827,118.9342,118.9342,4225.0
2017-12-18 14:35:00,122.62,122.67,122.57,122.66,7186.0,118.9536,119.0021,118.9051,118.9924,7186.0
2017-12-18 14:40:00,122.64,122.64,122.58,122.61,5559.0,118.973,118.973,118.9148,118.9439,5559.0
2017-12-18 14:45:00,122.59,122.69,122.59,122.69,2256.0,118.9245,119.0215,118.9245,119.0215,2256.0
2017-12-18 14:50:00,122.7,122.73,122.6,122.67,7410.0,119.0312,119.0603,118.9342,119.0021,7410.0
2017-12-18 14:55:00,122.68,122.74,122.6,122.68,16107.0,119.0118,119.07,118.9342,119.0118,16107.0
2017-12-18 15:00:00,122.67,122.68,122.58,122.6,6025.0,119.0021,119.0118,118.9148,118.9342,6025.0
2017-12-18 15:05:00,122.62,122.64,122.49,122.5,9424.0,118.9536,118.973,118.8275,118.8372,9424.0
2017-12-18 15:10:00,122.52,122.52,122.45,122.5,9403.0,118.8566,118.8566,118.7887,118.8372,9403.0
2017-12-18 15:15:00,122.5,122.52,122.47,122.49,6924.0,118.8372,118.8566,118.8081,118.8275,6924.0
2017-12-18 15:20:00,122.51,122.51,122.4,122.4,4562.0,118.8469,118.8469,118.7402,118.7402,4562.0
2017-12-18 15:25:00,122.39,122.41,122.32,122.33,9742.0,118.7305,118.7499,118.6626,118.6723,9742.0
2017-12-18 15:30:00,122.34,122.36,122.26,122.3,15594.0,118.682,118.7014,118.6043,118.6432,15594.0
2017-12-18 15:35:00,122.3,122.3,122.02,122.07,15930.0,118.6432,118.6432,118.3715,118.42,15930.0
2017-12-18 15:40:00,122.07,122.13,122.02,122.12,28846.0,118.42,118.4782,118.3715,118.4685,28846.0
2017-12-18 15:45:00,122.12,122.14,122.09,122.12,28899.0,118.4685,118.4879,118.4394,118.4685,28899.0
2017-12-18 15:50:00,122.11,122.11,121.91,121.92,51044.0,118.4588,118.4588,118.2648,118.2745,51044.0
2017-12-18 15:55:00,121.94,122.0,121.92,121.98,69802.0,118.2939,118.3521,118.2745,118.3327,69802.0
2017-12-19 09:30:00,122.4,122.73,122.06,122.44,28485.0,118.7402,119.0603,118.4103,118.779,28485.0
2017-12-19 09:35:00,122.37,122.63,122.37,122.61,6389.0,118.7111,118.9633,118.7111,118.9439,6389.0
2017-12-19 09:40:00,122.59,122.96,122.5,122.76,9650.0,118.9245,119.2834,118.8372,119.0894,9650.0
2017-12-19 09:45:00,122.75,122.92,122.63,122.75,8952.0,119.0797,119.2446,118.9633,119.0797,8952.0
2017-12-19 09:50:00,122.74,123.12,122.74,123.11,5929.0,119.07,119.4386,119.07,119.4289,5929.0
2017-12-19 09:55:00,123.12,123.13,122.76,122.79,8550.0,119.4386,119.4483,119.0894,119.1185,8550.0
2017-12-19 10:00:00,122.78,122.78,122.46,122.52,14011.0,119.1088,119.1088,118.7984,118.8566,14011.0
2017-12-19 10:05:00,122.51,122.54,122.33,122.33,4027.0,118.8469,118.876,118.6723,118.6723,4027.0
2017-12-19 10:10:00,122.31,122.45,122.09,122.16,7662.0,118.6529,118.7887,118.4394,118.5073,7662.0
2017-12-19 10:15:00,122.18,122.21,121.86,121.86,7197.0,118.5267,118.5558,118.2163,118.2163,7197.0
2017-12-19 10:20:00,121.87,121.9,121.66,121.74,9370.0,118.226,118.2551,118.0223,118.0999,9370.0
2017-12-19 10:25:00,121.73,121.8,121.44,121.7,12520.0,118.0902,118.1581,117.8089,118.0611,12520.0
2017-12-19 10:30:00,121.67,121.88,121.64,121.88,10111.0,118.032,118.2357,118.0029,118.2357,10111.0
2017-12-19 10:35:00,121.89,122.01,121.69,122.01,9311.0,118.2454,118.3618,118.0514,118.3618,9311.0
2017-12-19 10:40:00,121.98,122.01,121.75,121.78,5838.0,118.3327,118.3618,118.1096,118.1387,5838.0
2017-12-19 10:45:00,121.76,121.96,121.72,121.96,4191.0,118.1193,118.3133,118.0805,118.3133,4191.0
2017-12-19 10:50:00,121.87,122.02,121.83,122.0,4987.0,118.226,118.3715,118.1872,118.3521,4987.0
2017-12-19 10:55:00,121.98,122.05,121.93,122.0,5320.0,118.3327,118.4006,118.2842,118.3521,5320.0
2017-12-19 11:00:00,122.0,122.29,121.96,122.16,11560.0,118.3521,118.6335,118.3133,118.5073,11560.0
2017-12-19 11:05:00,122.19,122.2,122.15,122.18,13144.0,118.5364,118.5461,118.4976,118.5267,13144.0
2017-12-19 11:10:00,122.21,122.35,122.12,122.32,19888.0,118.5558,118.6917,118.4685,118.6626,19888.0
2017-12-19 11:15:00,122.35,122.42,122.25,122.42,16715.0,118.6917,118.7596,118.5946,118.7596,16715.0
2017-12-19 11:20:00,122.49,122.68,122.39,122.64,16001.0,118.8275,119.0118,118.7305,118.973,16001.0
2017-12-19 11:25:00,122.64,122.75,122.47,122.69,24815.0,118.973,119.0797,118.8081,119.0215,24815.0
2017-12-19 11:30:00,122.7,122.94,122.65,122.83,17633.0,119.0312,119.264,118.9827,119.1573,17633.0
2017-12-19 11:35:00,122.89,122.96,122.74,122.96,13032.0,119.2155,119.2834,119.07,119.2834,13032.0
2017-12-19 11:40:00,122.98,123.29,122.9,123.28,39807.0,119.3028,119.6036,119.2252,119.5939,39807.0
2017-12-19 11:45:00,123.26,123.34,122.89,122.96,17698.0,119.5744,119.6521,119.2155,119.2834,17698.0
2017-12-19 11:50:00,122.98,122.98,122.73,122.81,11915.0,119.3028,119.3028,119.0603,119.1379,11915.0
2017-12-19 11:55:00,122.7,122.87,122.63,122.73,5563.0,119.0312,119.1961,118.9633,119.0603,5563.0
2017-12-19 12:00:00,122.73,122.91,122.7,122.7,7801.0,119.0603,119.2349,119.0312,119.0312,7801.0
2017-12-19 12:05:00,122.68,122.84,122.56,122.74,8085.0,119.0118,119.167,118.8954,119.07,8085.0
2017-12-19 12:10:00,122.67,122.76,122.56,122.62,7350.0,119.0021,119.0894,118.8954,118.9536,7350.0
2017-12-19 12:15:00,122.61,122.67,122.4,122.48,8026.0,118.9439,119.0021,118.7402,118.8178,8026.0
2017-12-19 12:20:00,122.44,122.58,122.41,122.58,11798.0,118.779,118.9148,118.7499,118.9148,11798.0
2017-12-19 12:25:00,122.56,122.77,122.47,122.74,25017.0,118.8954,119.0991,118.8081,119.07,25017.0
2017-12-19 12:30:00,122.71,122.94,122.7,122.94,9899.0,119.0409,119.264,119.0312,119.264,9899.0
2017-12-19 12:35:00,122.96,122.96,122.74,122.82,4900.0,119.2834,119.2834,119.07,119.1476,4900.0
2017-12-19 12:40:00,122.8,122.91,122.61,122.71,4345.0,119.1282,119.2349,118.9439,119.0409,4345.0
2017-12-19 12:45:00,122.69,122.77,122.64,122.65,5080.0,119.0215,119.0991,118.973,118.9827,5080.0
2017-12-19 12:50:00,122.62,122.67,122.58,122.66,1434.0,118.9536,119.0021,118.9148,118.9924,1434.0
2017-12-19 12:55:00,122.65,122.71,122.34,122.51,5901.0,118.9827,119.0409,118.682,118.8469,5901.0
2017-12-19 13:00:00,122.54,122.58,122.41,122.46,21846.0,118.876,118.9148,118.7499,118.7984,21846.0
2017-12-19 13:05:00,122.41,122.44,122.12,122.18,7130.0,118.7499,118.779,118.4685,118.5267,7130.0
2017-12-19 13:10:00,122.15,122.25,122.15,122.19,3600.0,118.4976,118.5946,118.4976,118.5364,3600.0
2017-12-19 13:15:00,122.19,122.39,122.16,122.36,5100.0,118.5364,118.7305,118.5073,118.7014,5100.0
2017-12-19 13:20:00,122.33,122.35,122.26,122.29,1900.0,118.6723,118.6917,118.6043,118.6335,1900.0
2017-12-19 13:25:00,122.27,122.38,122.26,122.35,2241.0,118.6141,118.7208,118.6043,118.6917,2241.0
2017-12-19 13:30:00,122.37,122.49,122.33,122.47,2740.0,118.7111,118.8275,118.6723,118.8081,2740.0
2017-12-19 13:35:00,122.47,122.47,122.12,122.12,3800.0,118.8081,118.8081,118.4685,118.4685,3800.0
2017-12-19 13:40:00,122.16,122.33,122.1,122.27,6729.0,118.5073,118.6723,118.4491,118.6141,6729.0
2017-12-19 13:45:00,122.26,122.26,122.19,122.24,2200.0,118.6043,118.6043,118.5364,118.5849,2200.0
2017-12-19 13:50:00,122.27,122.4,122.23,122.39,8319.0,118.6141,118.7402,118.5752,118.7305,8319.0
2017-12-19 13:55:00,122.36,122.36,122.16,122.16,6748.0,118.7014,118.7014,118.5073,118.5073,6748.0
2017-12-19 14:00:00,122.19,122.24,122.16,122.21,3547.0,118.5364,118.5849,118.5073,118.5558,3547.0
2017-12-19 14:05:00,122.17,122.2,122.09,122.16,9693.0,118.517,118.5461,118.4394,118.5073,9693.0
2017-12-19 14:10:00,122.18,122.22,122.14,122.2,5311.0,118.5267,118.5655,118.4879,118.5461,5311.0
2017-12-19 14:15:00,122.23,122.25,122.16,122.17,5198.0,118.5752,118.5946,118.5073,118.517,5198.0
2017-12-19 14:20:00,122.18,122.23,122.11,122.23,6408.0,118.5267,118.5752,118.4588,118.5752,6408.0
2017-12-19 14:25:00,122.23,122.33,122.23,122.31,7273.0,118.5752,118.6723,118.5752,118.6529,7273.0
2017-12-19 14:30:00,122.31,122.44,122.27,122.29,22614.0,118.6529,118.779,118.6141,118.6335,22614.0
2017-12-19 14:35:00,122.27,122.29,122.19,122.26,6085.0,118.6141,118.6335,118.5364,118.6043,6085.0
2017-12-19 14:40:00,122.22,122.23,122.02,122.05,6285.0,118.5655,118.5752,118.3715,118.4006,6285.0
2017-12-19 14:45:00,122.02,122.06,121.89,121.94,4976.0,118.3715,118.4103,118.2454,118.2939,4976.0
2017-12-19 14:50:00,121.93,121.93,121.76,121.8,10638.0,118.2842,118.2842,118.1193,118.1581,10638.0
2017-12-19 14:55:00,121.8,121.87,121.78,121.87,5907.0,118.1581,118.226,118.1387,118.226,5907.0
2017-12-19 15:00:00,121.85,121.86,121.65,121.65,6649.0,118.2066,118.2163,118.0126,118.0126,6649.0
2017-12-19 15:05:00,121.62,121.62,121.5,121.5,6929.0,117.9835,117.9835,117.8671,117.8671,6929.0
2017-12-19 15:10:00,121.53,121.64,121.5,121.61,10887.0,117.8962,118.0029,117.8671,117.9738,10887.0
2017-12-19 15:15:00,121.59,121.62,121.48,121.53,13056.0,117.9544,117.9835,117.8477,117.8962,13056.0
2017-12-19 15:20:00,121.5,121.53,121.48,121.51,8342.0,117.8671,117.8962,117.8477,117.8768,8342.0
2017-12-19 15:25:00,121.48,121.56,121.39,121.56,10202.0,117.8477,117.9253,117.7604,117.9253,10202.0
2017-12-19 15:30:00,121.54,121.56,121.47,121.5,12095.0,117.9059,117.9253,117.838,117.8671,12095.0
2017-12-19 15:35:00,121.5,121.5,121.39,121.49,10179.0,117.8671,117.8671,117.7604,117.8574,10179.0
2017-12-19 15:40:00,121.49,121.53,121.48,121.5,12832.0,117.8574,117.8962,117.8477,117.8671,12832.0
2017-12-19 15:45:00,121.5,121.53,121.35,121.37,19102.0,117.8671,117.8962,117.7216,117.741,19102.0
2017-12-19 15:50:00,121.39,121.61,121.39,121.58,35942.0,117.7604,117.9738,117.7604,117.9447,35942.0
2017-12-19 15:55:00,121.57,121.59,121.43,121.45,60098.0,117.935,117.9544,117.7992,117.8186,60098.0
2017-12-20 09:30:00,121.86,121.91,121.6,121.71,12782.0,118.2163,118.2648,117.9641,118.0708,12782.0
2017-12-20 09:35:00,121.69,121.75,121.1,121.14,11315.0,118.0514,118.1096,117.479,117.5178,11315.0
2017-12-20 09:40:00,121.27,121.28,120.92,121.2,10752.0,117.644,117.6537,117.3044,117.576,10752.0
2017-12-20 09:45:00,121.15,121.24,121.08,121.17,4860.0,117.5275,117.6148,117.4596,117.5469,4860.0
2017-12-20 09:50:00,121.22,121.22,120.82,120.86,10676.0,117.5954,117.5954,117.2074,117.2462,10676.0
2017-12-20 09:55:00,120.84,121.06,120.84,120.9,6823.0,117.2268,117.4402,117.2268,117.285,6823.0
2017-12-20 10:00:00,120.93,120.93,120.36,120.51,16203.0,117.3141,117.3141,116.7612,116.9067,16203.0
2017-12-20 10:05:00,120.52,120.52,120.14,120.22,5444.0,116.9164,116.9164,116.5477,116.6253,5444.0
2017-12-20 10:10:00,120.37,120.51,120.35,120.43,5000.0,116.7709,116.9067,116.7515,116.8291,5000.0
2017-12-20 10:15:00,120.46,120.72,120.46,120.66,11887.0,116.8582,117.1104,116.8582,117.0522,11887.0
2017-12-20 10:20:00,120.62,120.71,120.45,120.56,9570.0,117.0134,117.1007,116.8485,116.9552,9570.0
2017-12-20 10:25:00,120.57,120.57,120.27,120.33,6844.0,116.9649,116.9649,116.6739,116.7321,6844.0
2017-12-20 10:30:00,120.33,120.55,120.3,120.55,10418.0,116.7321,116.9455,116.703,116.9455,10418.0
2017-12-20 10:35:00,120.65,120.71,120.56,120.6,4887.0,117.0425,117.1007,116.9552,116.994,4887.0
2017-12-20 10:40:00,120.66,120.73,120.41,120.55,6615.0,117.0522,117.1201,116.8097,116.9455,6615.0
2017-12-20 10:45:00,120.56,120.69,120.55,120.64,2900.0,116.9552,117.0813,116.9455,117.0328,2900.0
2017-12-20 10:50:00,120.61,120.68,120.61,120.61,2000.0,117.0037,117.0716,117.0037,117.0037,2000.0
2017-12-20 10:55:00,120.59,120.66,120.47,120.53,8163.0,116.9843,117.0522,116.8679,116.9261,8163.0
2017-12-20 11:00:00,120.53,120.8,120.49,120.75,4778.0,116.9261,117.188,116.8873,117.1395,4778.0
2017-12-20 11:05:00,120.8,120.98,120.77,120.92,9640.0,117.188,117.3626,117.1589,117.3044,9640.0
2017-12-20 11:10:00,120.93,121.11,120.91,120.93,16945.0,117.3141,117.4887,117.2947,117.3141,16945.0
2017-12-20 11:15:00,120.88,120.95,120.77,120.77,3363.0,117.2656,117.3335,117.1589,117.1589,3363.0
2017-12-20 11:20:00,120.75,120.8,120.6,120.6,5001.0,117.1395,117.188,116.994,116.994,5001.0
2017-12-20 11:25:00,120.6,120.76,120.55,120.58,9969.0,116.994,117.1492,116.9455,116.9746,9969.0
2017-12-20 11:30:00,120.63,120.63,120.34,120.38,13176.0,117.0231,117.0231,116.7418,116.7806,13176.0
2017-12-20 11:35:00,120.4,120.41,120.1,120.15,12988.0,116.8,116.8097,116.5089,116.5574,12988.0
2017-12-20 11:40:00,120.15,120.26,120.0,120.19,11212.0,116.5574,116.6642,116.4119,116.5962,11212.0
2017-12-20 11:45:00,120.23,120.23,119.95,120.08,22823.0,116.635,116.635,116.3634,116.4895,22823.0
2017-12-20 11:50:00,120.05,120.21,119.98,120.21,32464.0,116.4604,116.6156,116.3925,116.6156,32464.0
2017-12-20 11:55:00,120.21,120.22,119.97,120.14,15813.0,116.6156,116.6253,116.3828,116.5477,15813.0
2017-12-20 12:00:00,120.18,120.25,120.11,120.22,13575.0,116.5865,116.6544,116.5186,116.6253,13575.0
2017-12-20 12:05:00,120.21,120.23,120.06,120.1,20201.0,116.6156,116.635,116.4701,116.5089,20201.0
2017-12-20 12:10:00,120.07,120.26,119.98,120.25,8977.0,116.4798,116.6642,116.3925,116.6544,8977.0
2017-12-20 12:15:00,120.26,120.43,120.26,120.34,2500.0,116.6642,116.8291,116.6642,116.7418,2500.0
2017-12-20 12:20:00,120.31,120.38,120.29,120.37,4653.0,116.7127,116.7806,116.6933,116.7709,4653.0
2017-12-20 12:25:00,120.32,120.37,120.31,120.32,3229.0,116.7224,116.7709,116.7127,116.7224,3229.0
2017-12-20 12:30:00,120.36,120.57,120.34,120.57,6619.0,116.7612,116.9649,116.7418,116.9649,6619.0
2017-12-20 12:35:00,120.57,120.57,120.33,120.33,5800.0,116.9649,116.9649,116.7321,116.7321,5800.0
2017-12-20 12:40:00,120.29,120.36,120.27,120.36,1120.0,116.6933,116.7612,116.6739,116.7612,1120.0
2017-12-20 12:45:00,120.3,120.31,120.2,120.31,5084.0,116.703,116.7127,116.6059,116.7127,5084.0
2017-12-20 12:50:00,120.29,120.31,120.25,120.31,1800.0,116.6933,116.7127,116.6544,116.7127,1800.0
2017-12-20 12:55:00,120.27,120.4,120.26,120.37,1703.0,116.6739,116.8,116.6642,116.7709,1703.0
2017-12-20 13:00:00,120.35,120.35,120.21,120.24,6868.0,116.7515,116.7515,116.6156,116.6447,6868.0
2017-12-20 13:05:00,120.24,120.45,120.24,120.44,5079.0,116.6447,116.8485,116.6447,116.8388,5079.0
2017-12-20 13:10:00,120.46,120.61,120.45,120.61,3304.0,116.8582,117.0037,116.8485,117.0037,3304.0
2017-12-20 13:15:00,120.62,120.62,120.37,120.37,4508.0,117.0134,117.0134,116.7709,116.7709,4508.0
2017-12-20 13:20:00,120.37,120.55,120.34,120.47,5687.0,116.7709,116.9455,116.7418,116.8679,5687.0
2017-12-20 13:25:00,120.45,120.47,120.41,120.43,1670.0,116.8485,116.8679,116.8097,116.8291,1670.0
2017-12-20 13:30:00,120.41,120.42,120.25,120.3,6452.0,116.8097,116.8194,116.6544,116.703,6452.0
2017-12-20 13:35:00,120.3,120.33,120.23,120.31,5761.0,116.703,116.7321,116.635,116.7127,5761.0
2017-12-20 13:40:00,120.32,120.38,120.32,120.36,2900.0,116.7224,116.7806,116.7224,116.7612,2900.0
2017-12-20 13:45:00,120.31,120.45,120.29,120.4,4813.0,116.7127,116.8485,116.6933,116.8,4813.0
2017-12-20 13:50:00,120.38,120.41,120.31,120.35,4878.0,116.7806,116.8097,116.7127,116.7515,4878.0
2017-12-20 13:55:00,120.33,120.35,120.22,120.25,9693.0,116.7321,116.7515,116.6253,116.6544,9693.0
2017-12-20 14:00:00,120.26,120.29,120.23,120.25,4092.0,116.6642,116.6933,116.635,116.6544,4092.0
2017-12-20 14:05:00,120.25,120.26,120.21,120.24,18967.0,116.6544,116.6642,116.6156,116.6447,18967.0
2017-12-20 14:10:00,120.26,120.27,120.15,120.24,17649.0,116.6642,116.6739,116.5574,116.6447,17649.0
2017-12-20 14:15:00,120.21,120.33,120.21,120.29,6423.0,116.6156,116.7321,116.6156,116.6933,6423.0
2017-12-20 14:20:00,120.28,120.28,120.24,120.25,2487.0,116.6836,116.6836,116.6447,116.6544,2487.0
2017-12-20 14:25:00,120.24,120.25,120.12,120.13,9824.0,116.6447,116.6544,116.5283,116.538,9824.0
2017-12-20 14:30:00,120.13,120.27,120.13,120.25,5393.0,116.538,116.6739,116.538,116.6544,5393.0
2017-12-20 14:35:00,120.23,120.24,120.1,120.13,2852.0,116.635,116.6447,116.5089,116.538,2852.0
2017-12-20 14:40:00,120.08,120.11,119.95,119.98,14719.0,116.4895,116.5186,116.3634,116.3925,14719.0
2017-12-20 14:45:00,120.03,120.05,119.91,120.0,18314.0,116.441,116.4604,116.3246,116.4119,18314.0
2017-12-20 14:50:00,120.0,120.05,119.96,120.05,5368.0,116.4119,116.4604,116.3731,116.4604,5368.0
2017-12-20 14:55:00,120.03,120.07,119.97,120.07,4600.0,116.441,116.4798,116.3828,116.4798,4600.0
2017-12-20 15:00:00,120.04,120.04,119.9,119.98,11777.0,116.4507,116.4507,116.3149,116.3925,11777.0
2017-12-20 15:05:00,120.0,120.07,119.98,120.07,9134.0,116.4119,116.4798,116.3925,116.4798,9134.0
2017-12-20 15:10:00,120.04,120.04,119.96,119.97,8552.0,116.4507,116.4507,116.3731,116.3828,8552.0
2017-12-20 15:15:00,119.97,120.11,119.97,120.09,11650.0,116.3828,116.5186,116.3828,116.4992,11650.0
2017-12-20 15:20:00,120.1,120.22,120.1,120.22,5200.0,116.5089,116.6253,116.5089,116.6253,5200.0
2017-12-20 15:25:00,120.2,120.23,120.12,120.12,12478.0,116.6059,116.635,116.5283,116.5283,12478.0
2017-12-20 15:30:00,120.13,120.17,119.99,120.03,15706.0,116.538,116.5768,116.4022,116.441,15706.0
2017-12-20 15:35:00,120.03,120.13,120.02,120.09,12989.0,116.441,116.538,116.4313,116.4992,12989.0
2017-12-20 15:40:00,120.07,120.1,120.0,120.1,13010.0,116.4798,116.5089,116.4119,116.5089,13010.0
2017-12-20 15:45:00,120.1,120.11,119.93,119.96,18708.0,116.5089,116.5186,116.344,116.3731,18708.0
2017-12-20 15:50:00,119.93,120.14,119.93,120.06,25975.0,116.344,116.5477,116.344,116.4701,25975.0
2017-12-20 15:55:00,120.05,120.13,119.94,120.01,64991.0,116.4604,116.538,116.3537,116.4216,64991.0
2017-12-21 09:30:00,120.25,120.62,120.1,120.62,22836.0,116.6544,117.0134,116.5089,117.0134,22836.0
2017-12-21 09:35:00,120.53,120.74,120.44,120.45,11265.0,116.9261,117.1298,116.8388,116.8485,11265.0
2017-12-21 09:40:00,120.49,120.55,120.04,120.13,12251.0,116.8873,116.9455,116.4507,116.538,12251.0
2017-12-21 09:45:00,120.14,120.33,120.08,120.08,8214.0,116.5477,116.7321,116.4895,116.4895,8214.0
2017-12-21 09:50:00,120.14,120.25,119.64,119.64,22197.0,116.5477,116.6544,116.0627,116.0627,22197.0
2017-12-21 09:55:00,119.65,119.92,119.61,119.88,9261.0,116.0724,116.3343,116.0336,116.2955,9261.0
2017-12-21 10:00:00,119.85,120.13,119.71,120.11,40913.0,116.2664,116.538,116.1306,116.5186,40913.0
2017-12-21 10:05:00,120.15,120.39,120.15,120.33,21313.0,116.5574,116.7903,116.5574,116.7321,21313.0
2017-12-21 10:10:00,120.34,120.45,120.27,120.44,15814.0,116.7418,116.8485,116.6739,116.8388,15814.0
2017-12-21 10:15:00,120.44,120.44,120.16,120.16,12574.0,116.8388,116.8388,116.5671,116.5671,12574.0
2017-12-21 10:20:00,120.16,120.41,120.14,120.41,12472.0,116.5671,116.8097,116.5477,116.8097,12472.0
2017-12-21 10:25:00,120.41,120.48,120.25,120.37,11354.0,116.8097,116.8776,116.6544,116.7709,11354.0
2017-12-21 10:30:00,120.38,120.46,120.31,120.43,11294.0,116.7806,116.8582,116.7127,116.8291,11294.0
2017-12-21 10:35:00,120.46,120.77,120.43,120.74,15989.0,116.8582,117.1589,116.8291,117.1298,15989.0
2017-12-21 10:40:00,120.75,120.75,120.45,120.49,7731.0,117.1395,117.1395,116.8485,116.8873,7731.0
2017-12-21 10:45:00,120.44,120.6,120.37,120.5,7050.0,116.8388,116.994,116.7709,116.897,7050.0
2017-12-21 10:50:00,120.54,120.55,120.42,120.45,12263.0,116.9358,116.9455,116.8194,116.8485,12263.0
2017-12-21 10:55:00,120.47,120.54,120.31,120.31,9168.0,116.8679,116.9358,116.7127,116.7127,9168.0
2017-12-21 11:00:00,120.38,120.38,120.21,120.21,8740.0,116.7806,116.7806,116.6156,116.6156,8740.0
2017-12-21 11:05:00,120.25,120.4,120.23,120.23,11256.0,116.6544,116.8,116.635,116.635,11256.0
2017-12-21 11:10:00,120.23,120.51,120.23,120.43,14809.0,116.635,116.9067,116.635,116.8291,14809.0
2017-12-21 11:15:00,120.47,120.51,120.38,120.51,4330.0,116.8679,116.9067,116.7806,116.9067,4330.0
2017-12-21 11:20:00,120.51,120.52,120.35,120.48,10538.0,116.9067,116.9164,116.7515,116.8776,10538.0
2017-12-21 11:25:00,120.5,120.53,120.34,120.5,7397.0,116.897,116.9261,116.7418,116.897,7397.0
2017-12-21 11:30:00,120.55,120.84,120.55,120.77,9467.0,116.9455,117.2268,116.9455,117.1589,9467.0
2017-12-21 11:35:00,120.8,121.1,120.76,121.01,8913.0,117.188,117.479,117.1492,117.3917,8913.0
2017-12-21 11:40:00,121.01,121.38,121.01,121.36,18401.0,117.3917,117.7507,117.3917,117.7313,18401.0
2017-12-21 11:45:00,121.38,121.58,121.32,121.32,16763.0,117.7507,117.9447,117.6925,117.6925,16763.0
2017-12-21 11:50:00,121.34,121.42,121.33,121.37,10486.0,117.7119,117.7895,117.7022,117.741,10486.0
2017-12-21 11:55:00,121.42,121.43,121.1,121.1,7485.0,117.7895,117.7992,117.479,117.479,7485.0
2017-12-21 12:00:00,121.13,121.13,120.96,120.96,6582.0,117.5081,117.5081,117.3432,117.3432,6582.0
2017-12-21 12:05:00,120.98,121.21,120.98,121.21,12873.0,117.3626,117.5857,117.3626,117.5857,12873.0
2017-12-21 12:10:00,121.18,121.35,121.17,121.35,5084.0,117.5566,117.7216,117.5469,117.7216,5084.0
2017-12-21 12:15:00,121.36,121.43,121.36,121.39,4046.0,117.7313,117.7992,117.7313,117.7604,4046.0
2017-12-21 12:20:00,121.41,121.62,121.41,121.59,9317.0,117.7798,117.9835,117.7798,117.9544,9317.0
2017-12-21 12:25:00,121.6,121.63,121.47,121.52,5375.0,117.9641,117.9932,117.838,117.8865,5375.0
2017-12-21 12:30:00,121.49,121.56,121.41,121.45,3837.0,117.8574,117.9253,117.7798,117.8186,3837.0
2017-12-21 12:35:00,121.48,121.52,121.42,121.45,4500.0,117.8477,117.8865,117.7895,117.8186,4500.0
2017-12-21 12:40:00,121.45,121.46,121.18,121.18,5252.0,117.8186,117.8283,117.5566,117.5566,5252.0
2017-12-21 12:45:00,121.23,121.26,121.09,121.21,7337.0,117.6051,117.6343,117.4693,117.5857,7337.0
2017-12-21 12:50:00,121.17,121.27,121.12,121.12,6664.0,117.5469,117.644,117.4984,117.4984,6664.0
2017-12-21 12:55:00,121.13,121.38,121.12,121.38,5497.0,117.5081,117.7507,117.4984,117.7507,5497.0
2017-12-21 13:00:00,121.43,121.53,121.43,121.46,3570.0,117.7992,117.8962,117.7992,117.8283,3570.0
2017-12-21 13:05:00,121.47,121.47,121.32,121.33,7994.0,117.838,117.838,117.6925,117.7022,7994.0
2017-12-21 13:10:00,121.38,121.43,121.37,121.4,3282.0,117.7507,117.7992,117.741,117.7701,3282.0
2017-12-21 13:15:00,121.38,121.41,121.24,121.29,6952.0,117.7507,117.7798,117.6148,117.6634,6952.0
2017-12-21 13:20:00,121.28,121.32,121.16,121.16,8002.0,117.6537,117.6925,117.5372,117.5372,8002.0
2017-12-21 13:25:00,121.17,121.17,121.0,121.04,28904.0,117.5469,117.5469,117.382,117.4208,28904.0
2017-12-21 13:30:00,121.09,121.19,121.02,121.02,7927.0,117.4693,117.5663,117.4014,117.4014,7927.0
2017-12-21 13:35:00,121.02,121.24,121.02,121.17,5894.0,117.4014,117.6148,117.4014,117.5469,5894.0
2017-12-21 13:40:00,121.17,121.27,121.15,121.23,6011.0,117.5469,117.644,117.5275,117.6051,6011.0
2017-12-21 13:45:00,121.23,121.23,121.0,121.0,10096.0,117.6051,117.6051,117.382,117.382,10096.0
2017-12-21 13:50:00,121.02,121.09,120.89,120.89,10255.0,117.4014,117.4693,117.2753,117.2753,10255.0
2017-12-21 13:55:00,120.93,120.96,120.82,120.82,6306.0,117.3141,117.3432,117.2074,117.2074,6306.0
2017-12-21 14:00:00,120.87,120.89,120.67,120.75,8462.0,117.2559,117.2753,117.0619,117.1395,8462.0
2017-12-21 14:05:00,120.77,120.84,120.73,120.73,9425.0,117.1589,117.2268,117.1201,117.1201,9425.0
2017-12-21 14:10:00,120.69,120.72,120.62,120.64,10332.0,117.0813,117.1104,117.0134,117.0328,10332.0
2017-12-21 14:15:00,120.68,120.75,120.64,120.75,3950.0,117.0716,117.1395,117.0328,117.1395,3950.0
2017-12-21 14:20:00,120.74,120.75,120.68,120.72,4200.0,117.1298,117.1395,117.0716,117.1104,4200.0
2017-12-21 14:25:00,120.72,120.81,120.71,120.73,6479.0,117.1104,117.1977,117.1007,117.1201,6479.0
2017-12-21 14:30:00,120.71,120.88,120.68,120.85,9756.0,117.1007,117.2656,117.0716,117.2365,9756.0
2017-12-21 14:35:00,120.85,120.9,120.79,120.79,9812.0,117.2365,117.285,117.1783,117.1783,9812.0
2017-12-21 14:40:00,120.8,120.8,120.73,120.77,9400.0,117.188,117.188,117.1201,117.1589,9400.0
2017-12-21 14:45:00,120.77,120.77,120.63,120.69,7839.0,117.1589,117.1589,117.0231,117.0813,7839.0
2017-12-21 14:50:00,120.68,120.75,120.68,120.75,5718.0,117.0716,117.1395,117.0716,117.1395,5718.0
2017-12-21 14:55:00,120.75,120.77,120.67,120.67,4232.0,117.1395,117.1589,117.0619,117.0619,4232.0
2017-12-21 15:00:00,120.7,120.75,120.65,120.66,9369.0,117.091,117.1395,117.0425,117.0522,9369.0
2017-12-21 15:05:00,120.67,120.74,120.66,120.71,4860.0,117.0619,117.1298,117.0522,117.1007,4860.0
2017-12-21 15:10:00,120.71,120.87,120.71,120.85,4354.0,117.1007,117.2559,117.1007,117.2365,4354.0
2017-12-21 15:15:00,120.87,120.87,120.47,120.54,28984.0,117.2559,117.2559,116.8679,116.9358,28984.0
2017-12-21 15:20:00,120.51,120.53,120.43,120.47,7536.0,116.9067,116.9261,116.8291,116.8679,7536.0
2017-12-21 15:25:00,120.5,120.57,120.39,120.41,11944.0,116.897,116.9649,116.7903,116.8097,11944.0
2017-12-21 15:30:00,120.4,120.45,120.37,120.44,12369.0,116.8,116.8485,116.7709,116.8388,12369.0
2017-12-21 15:35:00,120.44,120.44,120.24,120.24,30702.0,116.8388,116.8388,116.6447,116.6447,30702.0
2017-12-21 15:40:00,120.24,120.3,120.03,120.19,24574.0,116.6447,116.703,116.441,116.5962,24574.0
2017-12-21 15:45:00,120.18,120.22,120.11,120.21,18628.0,116.5865,116.6253,116.5186,116.6156,18628.0
2017-12-21 15:50:00,120.33,120.42,120.0,120.0,48933.0,116.7321,116.8194,116.4119,116.4119,48933.0
2017-12-21 15:55:00,120.03,120.08,119.98,120.05,80151.0,116.441,116.4895,116.3925,116.4604,80151.0
2017-12-22 09:30:00,120.0,120.0,119.53,119.63,32351.0,116.4119,116.4119,115.956,116.053,32351.0
2017-12-22 09:35:00,119.64,119.7,119.55,119.56,34565.0,116.0627,116.1209,115.9754,115.9851,34565.0
2017-12-22 09:40:00,119.54,119.68,119.53,119.63,8309.0,115.9657,116.1015,115.956,116.053,8309.0
2017-12-22 09:45:00,119.74,120.39,119.74,120.39,7342.0,116.1597,116.7903,116.1597,116.7903,7342.0
2017-12-22 09:50:00,120.28,120.39,120.14,120.32,15947.0,116.6836,116.7903,116.5477,116.7224,15947.0
2017-12-22 09:55:00,120.36,120.4,120.19,120.3,3137.0,116.7612,116.8,116.5962,116.703,3137.0
2017-12-22 10:00:00,120.5,120.52,120.18,120.23,3655.0,116.897,116.9164,116.5865,116.635,3655.0
2017-12-22 10:05:00,120.26,120.39,120.25,120.39,8704.0,116.6642,116.7903,116.6544,116.7903,8704.0
2017-12-22 10:10:00,120.35,120.43,120.2,120.2,6822.0,116.7515,116.8291,116.6059,116.6059,6822.0
2017-12-22 10:15:00,120.24,120.37,120.24,120.26,5862.0,116.6447,116.7709,116.6447,116.6642,5862.0
2017-12-22 10:20:00,120.28,120.28,120.26,120.27,200.0,116.6836,116.6836,116.6642,116.6739,200.0
2017-12-22 10:25:00,120.26,120.28,120.19,120.23,5470.0,116.6642,116.6836,116.5962,116.635,5470.0
2017-12-22 10:30:00,120.26,120.4,120.25,120.4,4675.0,116.6642,116.8,116.6544,116.8,4675.0
2017-12-22 10:35:00,120.36,120.45,120.36,120.43,1525.0,116.7612,116.8485,116.7612,116.8291,1525.0
2017-12-22 10:40:00,120.41,120.51,120.4,120.47,5595.0,116.8097,116.9067,116.8,116.8679,5595.0
2017-12-22 10:45:00,120.47,120.58,120.45,120.54,5108.0,116.8679,116.9746,116.8485,116.9358,5108.0
2017-12-22 10:50:00,120.55,120.65,120.55,120.64,1208.0,116.9455,117.0425,116.9455,117.0328,1208.0
2017-12-22 10:55:00,120.6,120.72,120.59,120.66,2847.0,116.994,117.1104,116.9843,117.0522,2847.0
2017-12-22 11:00:00,120.66,120.71,120.62,120.65,3800.0,117.0522,117.1007,117.0134,117.0425,3800.0
2017-12-22 11:05:00,120.67,120.68,120.54,120.6,2177.0,117.0619,117.0716,116.9358,116.994,2177.0
2017-12-22 11:10:00,120.58,120.74,120.57,120.73,13608.0,116.9746,117.1298,116.9649,117.1201,13608.0
2017-12-22 11:15:00,120.75,120.84,120.65,120.8,11647.0,117.1395,117.2268,117.0425,117.188,11647.0
2017-12-22 11:20:00,120.8,121.05,120.79,120.96,23187.0,117.188,117.4305,117.1783,117.3432,23187.0
2017-12-22 11:25:00,121.02,121.39,121.02,121.34,24152.0,117.4014,117.7604,117.4014,117.7119,24152.0
2017-12-22 11:30:00,121.34,121.48,121.24,121.47,15696.0,117.7119,117.8477,117.6148,117.838,15696.0
2017-12-22 11:35:00,121.46,121.64,121.36,121.52,41587.0,117.8283,118.0029,117.7313,117.8865,41587.0
2017-12-22 11:40:00,121.49,121.68,121.36,121.41,60782.0,117.8574,118.0417,117.7313,117.7798,60782.0
2017-12-22 11:45:00,121.42,121.55,121.39,121.52,75044.0,117.7895,117.9156,117.7604,117.8865,75044.0
2017-12-22 11:50:00,121.51,121.64,121.43,121.63,15671.0,117.8768,118.0029,117.7992,117.9932,15671.0
2017-12-22 11:55:00,121.64,121.73,121.5,121.56,7600.0,118.0029,118.0902,117.8671,117.9253,7600.0
2017-12-22 12:00:00,121.58,121.64,121.57,121.64,4900.0,117.9447,118.0029,117.935,118.0029,4900.0
2017-12-22 12:05:00,121.66,121.69,121.52,121.52,9497.0,118.0223,118.0514,117.8865,117.8865,9497.0
2017-12-22 12:10:00,121.5,121.56,121.15,121.22,33622.0,117.8671,117.9253,117.5275,117.5954,33622.0
2017-12-22 12:15:00,121.3,121.37,121.18,121.37,5592.0,117.6731,117.741,117.5566,117.741,5592.0
2017-12-22 12:20:00,121.34,121.35,121.23,121.27,2448.0,117.7119,117.7216,117.6051,117.644,2448.0
2017-12-22 12:25:00,121.27,121.3,121.21,121.26,6036.0,117.644,117.6731,117.5857,117.6343,6036.0
2017-12-22 12:30:00,121.27,121.45,121.25,121.44,14133.0,117.644,117.8186,117.6245,117.8089,14133.0
2017-12-22 12:35:00,121.38,121.45,121.38,121.42,1679.0,117.7507,117.8186,117.7507,117.7895,1679.0
2017-12-22 12:40:00,121.43,121.44,121.31,121.35,7226.0,117.7992,117.8089,117.6828,117.7216,7226.0
2017-12-22 12:45:00,121.33,121.35,121.02,121.05,12686.0,117.7022,117.7216,117.4014,117.4305,12686.0
2017-12-22 12:50:00,121.09,121.15,121.08,121.15,1867.0,117.4693,117.5275,117.4596,117.5275,1867.0
2017-12-22 12:55:00,121.13,121.15,120.98,121.06,5931.0,117.5081,117.5275,117.3626,117.4402,5931.0
2017-12-22 13:00:00,121.08,121.08,121.0,121.03,1670.0,117.4596,117.4596,117.382,117.4111,1670.0
2017-12-22 13:05:00,121.06,121.06,120.95,120.95,1713.0,117.4402,117.4402,117.3335,117.3335,1713.0
2017-12-22 13:10:00,120.96,120.97,120.9,120.97,2839.0,117.3432,117.3529,117.285,117.3529,2839.0
2017-12-22 13:15:00,120.95,120.98,120.91,120.91,3080.0,117.3335,117.3626,117.2947,117.2947,3080.0
2017-12-22 13:20:00,120.89,120.89,120.8,120.8,1925.0,117.2753,117.2753,117.188,117.188,1925.0
2017-12-22 13:25:00,120.82,120.91,120.82,120.91,5562.0,117.2074,117.2947,117.2074,117.2947,5562.0
2017-12-22 13:30:00,120.88,120.95,120.81,120.92,3398.0,117.2656,117.3335,117.1977,117.3044,3398.0
2017-12-22 13:35:00,120.92,120.92,120.8,120.8,3900.0,117.3044,117.3044,117.188,117.188,3900.0
2017-12-22 13:40:00,120.8,120.94,120.79,120.94,3746.0,117.188,117.3238,117.1783,117.3238,3746.0
2017-12-22 13:45:00,120.94,120.94,120.89,120.9,1830.0,117.3238,117.3238,117.2753,117.285,1830.0
2017-12-22 13:50:00,120.91,120.91,120.75,120.79,7060.0,117.2947,117.2947,117.1395,117.1783,7060.0
2017-12-22 13:55:00,120.81,120.83,120.71,120.71,3600.0,117.1977,117.2171,117.1007,117.1007,3600.0
2017-12-22 14:00:00,120.74,120.82,120.71,120.81,1700.0,117.1298,117.2074,117.1007,117.1977,1700.0
2017-12-22 14:05:00,120.74,120.77,120.72,120.72,3200.0,117.1298,117.1589,117.1104,117.1104,3200.0
2017-12-22 14:10:00,120.72,120.8,120.72,120.79,2505.0,117.1104,117.188,117.1104,117.1783,2505.0
2017-12-22 14:15:00,120.77,120.81,120.75,120.75,1900.0,117.1589,117.1977,117.1395,117.1395,1900.0
2017-12-22 14:20:00,120.78,120.93,120.75,120.93,8567.0,117.1686,117.3141,117.1395,117.3141,8567.0
2017-12-22 14:25:00,120.91,120.93,120.86,120.89,2480.0,117.2947,117.3141,117.2462,117.2753,2480.0
2017-12-22 14:30:00,120.89,120.91,120.88,120.9,1455.0,117.2753,117.2947,117.2656,117.285,1455.0
2017-12-22 14:35:00,120.87,120.91,120.8,120.84,2940.0,117.2559,117.2947,117.188,117.2268,2940.0
2017-12-22 14:40:00,120.84,120.86,120.69,120.7,6734.0,117.2268,117.2462,117.0813,117.091,6734.0
2017-12-22 14:45:00,120.73,120.77,120.72,120.72,4000.0,117.1201,117.1589,117.1104,117.1104,4000.0
2017-12-22 14:50:00,120.72,120.72,120.63,120.68,9277.0,117.1104,117.1104,117.0231,117.0716,9277.0
2017-12-22 14:55:00,120.67,120.7,120.63,120.7,3366.0,117.0619,117.091,117.0231,117.091,3366.0
2017-12-22 15:00:00,120.7,120.7,120.42,120.44,7502.0,117.091,117.091,116.8194,116.8388,7502.0
2017-12-22 15:05:00,120.44,120.51,120.36,120.46,13101.0,116.8388,116.9067,116.7612,116.8582,13101.0
2017-12-22 15:10:00,120.47,120.54,120.47,120.54,2700.0,116.8679,116.9358,116.8679,116.9358,2700.0
2017-12-22 15:15:00,120.53,120.54,120.44,120.48,4518.0,116.9261,116.9358,116.8388,116.8776,4518.0
2017-12-22 15:20:00,120.46,120.49,120.42,120.42,6883.0,116.8582,116.8873,116.8194,116.8194,6883.0
2017-12-22 15:25:00,120.42,120.54,120.42,120.49,3300.0,116.8194,116.9358,116.8194,116.8873,3300.0
2017-12-22 15:30:00,120.5,120.57,120.47,120.53,6554.0,116.897,116.9649,116.8679,116.9261,6554.0
2017-12-22 15:35:00,120.53,120.56,120.5,120.5,5545.0,116.9261,116.9552,116.897,116.897,5545.0
2017-12-22 15:40:00,120.5,120.5,120.32,120.32,12951.0,116.897,116.897,116.7224,116.7224,12951.0
2017-12-22 15:45:00,120.34,120.35,120.3,120.31,9787.0,116.7418,116.7515,116.703,116.7127,9787.0
2017-12-22 15:50:00,120.33,120.33,120.17,120.2,24569.0,116.7321,116.7321,116.5768,116.6059,24569.0
2017-12-22 15:55:00,120.2,120.21,120.05,120.18,66454.0,116.6059,116.6156,116.4604,116.5865,66454.0
2017-12-26 09:30:00,120.25,120.62,119.9,119.96,12531.0,116.6544,117.0134,116.3149,116.3731,12531.0
2017-12-26 09:35:00,119.88,120.02,119.83,119.96,5768.0,116.2955,116.4313,116.247,116.3731,5768.0
2017-12-26 09:40:00,119.92,120.24,119.83,120.06,14068.0,116.3343,116.6447,116.247,116.4701,14068.0
2017-12-26 09:45:00,120.0,120.12,119.9,119.93,8163.0,116.4119,116.5283,116.3149,116.344,8163.0
2017-12-26 09:50:00,119.97,120.24,119.93,120.1,9972.0,116.3828,116.6447,116.344,116.5089,9972.0
2017-12-26 09:55:00,120.11,120.12,119.92,119.93,3667.0,116.5186,116.5283,116.3343,116.344,3667.0
2017-12-26 10:00:00,120.0,120.01,119.86,119.86,8474.0,116.4119,116.4216,116.2761,116.2761,8474.0
2017-12-26 10:05:00,119.87,119.96,119.76,119.77,6709.0,116.2858,116.3731,116.1791,116.1888,6709.0
2017-12-26 10:10:00,119.79,120.08,119.79,119.94,6106.0,116.2082,116.4895,116.2082,116.3537,6106.0
2017-12-26 10:15:00,120.03,120.06,119.99,120.06,3480.0,116.441,116.4701,116.4022,116.4701,3480.0
2017-12-26 10:20:00,120.04,120.2,120.03,120.19,1920.0,116.4507,116.6059,116.441,116.5962,1920.0
2017-12-26 10:25:00,120.16,120.18,120.04,120.08,1987.0,116.5671,116.5865,116.4507,116.4895,1987.0
2017-12-26 10:30:00,120.03,120.1,119.98,120.08,2440.0,116.441,116.5089,116.3925,116.4895,2440.0
2017-12-26 10:35:00,120.04,120.19,120.0,120.01,5110.0,116.4507,116.5962,116.4119,116.4216,5110.0
2017-12-26 10:40:00,120.01,120.03,119.96,119.99,3500.0,116.4216,116.441,116.3731,116.4022,3500.0
2017-12-26 10:45:00,119.96,120.02,119.91,119.97,4621.0,116.3731,116.4313,116.3246,116.3828,4621.0
2017-12-26 10:50:00,119.98,120.11,119.91,119.96,10817.0,116.3925,116.5186,116.3246,116.3731,10817.0
2017-12-26 10:55:00,119.97,119.99,119.81,119.84,8912.0,116.3828,116.4022,116.2276,116.2567,8912.0
2017-12-26 11:00:00,119.81,119.81,119.74,119.78,3120.0,116.2276,116.2276,116.1597,116.1985,3120.0
2017-12-26 11:05:00,119.8,119.83,119.64,119.64,5902.0,116.2179,116.247,116.0627,116.0627,5902.0
2017-12-26 11:10:00,119.68,119.77,119.62,119.65,5410.0,116.1015,116.1888,116.0433,116.0724,5410.0
2017-12-26 11:15:00,119.69,119.89,119.69,119.82,6556.0,116.1112,116.3052,116.1112,116.2373,6556.0
2017-12-26 11:20:00,119.89,119.92,119.82,119.87,1600.0,116.3052,116.3343,116.2373,116.2858,1600.0
2017-12-26 11:25:00,119.78,119.88,119.77,119.8,21832.0,116.1985,116.2955,116.1888,116.2179,21832.0
2017-12-26 11:30:00,119.79,119.79,119.72,119.77,3124.0,116.2082,116.2082,116.1403,116.1888,3124.0
2017-12-26 11:35:00,119.75,119.76,119.66,119.68,4501.0,116.1694,116.1791,116.0821,116.1015,4501.0
2017-12-26 11:40:00,119.72,119.79,119.69,119.76,3435.0,116.1403,116.2082,116.1112,116.1791,3435.0
2017-12-26 11:45:00,119.75,119.82,119.72,119.72,1485.0,116.1694,116.2373,116.1403,116.1403,1485.0
2017-12-26 11:50:00,119.75,119.76,119.63,119.64,2700.0,116.1694,116.1791,116.053,116.0627,2700.0
2017-12-26 11:55:00,119.63,119.77,119.59,119.77,6472.0,116.053,116.1888,116.0142,116.1888,6472.0
2017-12-26 12:00:00,119.76,119.81,119.72,119.73,2808.0,116.1791,116.2276,116.1403,116.15,2808.0
2017-12-26 12:05:00,119.69,119.71,119.65,119.71,2818.0,116.1112,116.1306,116.0724,116.1306,2818.0
2017-12-26 12:10:00,119.68,119.7,119.62,119.64,3541.0,116.1015,116.1209,116.0433,116.0627,3541.0
2017-12-26 12:15:00,119.65,119.72,119.65,119.71,2970.0,116.0724,116.1403,116.0724,116.1306,2970.0
2017-12-26 12:20:00,119.65,119.76,119.64,119.69,6458.0,116.0724,116.1791,116.0627,116.1112,6458.0
2017-12-26 12:25:00,119.7,119.72,119.65,119.66,1700.0,116.1209,116.1403,116.0724,116.0821,1700.0
2017-12-26 12:30:00,119.65,119.72,119.65,119.69,3575.0,116.0724,116.1403,116.0724,116.1112,3575.0
2017-12-26 12:35:00,119.72,119.74,119.7,119.7,2465.0,116.1403,116.1597,116.1209,116.1209,2465.0
2017-12-26 12:40:00,119.73,119.74,119.71,119.73,2066.0,116.15,116.1597,116.1306,116.15,2066.0
2017-12-26 12:45:00,119.7,119.7,119.63,119.66,3526.0,116.1209,116.1209,116.053,116.0821,3526.0
2017-12-26 12:50:00,119.68,119.72,119.6,119.68,4723.0,116.1015,116.1403,116.0239,116.1015,4723.0
2017-12-26 12:55:00,119.7,119.74,119.63,119.63,2137.0,116.1209,116.1597,116.053,116.053,2137.0
2017-12-26 13:00:00,119.63,119.63,119.59,119.6,2720.0,116.053,116.053,116.0142,116.0239,2720.0
2017-12-26 13:05:00,119.62,119.67,119.62,119.65,1895.0,116.0433,116.0918,116.0433,116.0724,1895.0
2017-12-26 13:10:00,119.63,119.67,119.62,119.62,3035.0,116.053,116.0918,116.0433,116.0433,3035.0
2017-12-26 13:15:00,119.67,119.69,119.64,119.69,4970.0,116.0918,116.1112,116.0627,116.1112,4970.0
2017-12-26 13:20:00,119.69,119.71,119.62,119.62,2152.0,116.1112,116.1306,116.0433,116.0433,2152.0
2017-12-26 13:25:00,119.61,119.62,119.58,119.58,1377.0,116.0336,116.0433,116.0045,116.0045,1377.0
2017-12-26 13:30:00,119.59,119.67,119.58,119.6,9659.0,116.0142,116.0918,116.0045,116.0239,9659.0
2017-12-26 13:35:00,119.59,119.62,119.57,119.62,4199.0,116.0142,116.0433,115.9948,116.0433,4199.0
2017-12-26 13:40:00,119.6,119.61,119.45,119.45,8944.0,116.0239,116.0336,115.8784,115.8784,8944.0
2017-12-26 13:45:00,119.49,119.53,119.47,119.48,2212.0,115.9172,115.956,115.8978,115.9075,2212.0
2017-12-26 13:50:00,119.5,119.59,119.49,119.51,4550.0,115.9269,116.0142,115.9172,115.9366,4550.0
2017-12-26 13:55:00,119.48,119.57,119.48,119.55,3409.0,115.9075,115.9948,115.9075,115.9754,3409.0
2017-12-26 14:00:00,119.52,119.53,119.49,119.5,1811.0,115.9463,115.956,115.9172,115.9269,1811.0
2017-12-26 14:05:00,119.47,119.5,119.44,119.46,2710.0,115.8978,115.9269,115.8687,115.8881,2710.0
2017-12-26 14:10:00,119.43,119.47,119.32,119.36,7055.0,115.859,115.8978,115.7523,115.7911,7055.0
2017-12-26 14:15:00,119.36,119.48,119.36,119.48,6432.0,115.7911,115.9075,115.7911,115.9075,6432.0
2017-12-26 14:20:00,119.47,119.5,119.37,119.4,5302.0,115.8978,115.9269,115.8008,115.8299,5302.0
2017-12-26 14:25:00,119.42,119.43,119.35,119.36,1284.0,115.8493,115.859,115.7814,115.7911,1284.0
2017-12-26 14:30:00,119.39,119.44,119.38,119.4,3345.0,115.8202,115.8687,115.8105,115.8299,3345.0
2017-12-26 14:35:00,119.4,119.4,119.37,119.38,1210.0,115.8299,115.8299,115.8008,115.8105,1210.0
2017-12-26 14:40:00,119.35,119.38,119.31,119.38,6123.0,115.7814,115.8105,115.7426,115.8105,6123.0
2017-12-26 14:45:00,119.4,119.4,119.3,119.36,2463.0,115.8299,115.8299,115.7329,115.7911,2463.0
2017-12-26 14:50:00,119.34,119.37,119.34,119.35,3577.0,115.7717,115.8008,115.7717,115.7814,3577.0
2017-12-26 14:55:00,119.37,119.38,119.35,119.38,1918.0,115.8008,115.8105,115.7814,115.8105,1918.0
2017-12-26 15:00:00,119.39,119.42,119.33,119.35,6610.0,115.8202,115.8493,115.762,115.7814,6610.0
2017-12-26 15:05:00,119.34,119.39,119.32,119.39,3500.0,115.7717,115.8202,115.7523,115.8202,3500.0
2017-12-26 15:10:00,119.37,119.37,119.35,119.37,1570.0,115.8008,115.8008,115.7814,115.8008,1570.0
2017-12-26 15:15:00,119.37,119.38,119.23,119.26,9338.0,115.8008,115.8105,115.6649,115.6941,9338.0
2017-12-26 15:20:00,119.26,119.37,119.26,119.32,7380.0,115.6941,115.8008,115.6941,115.7523,7380.0
2017-12-26 15:25:00,119.33,119.36,119.28,119.28,7424.0,115.762,115.7911,115.7135,115.7135,7424.0
2017-12-26 15:30:00,119.31,119.37,119.25,119.25,8450.0,115.7426,115.8008,115.6844,115.6844,8450.0
2017-12-26 15:35:00,119.25,119.34,119.23,119.3,10907.0,115.6844,115.7717,115.6649,115.7329,10907.0
2017-12-26 15:40:00,119.3,119.31,118.99,119.17,32506.0,115.7329,115.7426,115.4321,115.6067,32506.0
2017-12-26 15:45:00,119.17,119.19,119.16,119.17,12507.0,115.6067,115.6261,115.597,115.6067,12507.0
2017-12-26 15:50:00,119.18,119.35,119.18,119.31,25748.0,115.6164,115.7814,115.6164,115.7426,25748.0
2017-12-26 15:55:00,119.31,119.45,119.31,119.44,34833.0,115.7426,115.8784,115.7426,115.8687,34833.0
2017-12-27 09:30:00,119.38,119.6,119.14,119.19,14875.0,115.8105,116.0239,115.5776,115.6261,14875.0
2017-12-27 09:35:00,119.19,119.6,119.13,119.51,16743.0,115.6261,116.0239,115.5679,115.9366,16743.0
2017-12-27 09:40:00,119.54,119.95,119.51,119.9,18526.0,115.9657,116.3634,115.9366,116.3149,18526.0
2017-12-27 09:45:00,119.87,120.09,119.87,120.01,10606.0,116.2858,116.4992,116.2858,116.4216,10606.0
2017-12-27 09:50:00,119.98,120.07,119.95,120.0,4650.0,116.3925,116.4798,116.3634,116.4119,4650.0
2017-12-27 09:55:00,120.01,120.09,119.97,120.06,10921.0,116.4216,116.4992,116.3828,116.4701,10921.0
2017-12-27 10:00:00,120.12,120.17,119.97,120.02,5900.0,116.5283,116.5768,116.3828,116.4313,5900.0
2017-12-27 10:05:00,120.05,120.29,119.99,120.21,7346.0,116.4604,116.6933,116.4022,116.6156,7346.0
2017-12-27 10:10:00,120.19,120.44,120.19,120.42,6672.0,116.5962,116.8388,116.5962,116.8194,6672.0
2017-12-27 10:15:00,120.42,120.52,120.42,120.52,5823.0,116.8194,116.9164,116.8194,116.9164,5823.0
2017-12-27 10:20:00,120.52,120.59,120.46,120.59,3699.0,116.9164,116.9843,116.8582,116.9843,3699.0
2017-12-27 10:25:00,120.57,120.69,120.55,120.57,6333.0,116.9649,117.0813,116.9455,116.9649,6333.0
2017-12-27 10:30:00,120.6,120.71,120.47,120.47,13200.0,116.994,117.1007,116.8679,116.8679,13200.0
2017-12-27 10:35:00,120.53,120.58,120.38,120.53,8589.0,116.9261,116.9746,116.7806,116.9261,8589.0
2017-12-27 10:40:00,120.53,120.66,120.47,120.56,17780.0,116.9261,117.0522,116.8679,116.9552,17780.0
2017-12-27 10:45:00,120.53,120.64,120.48,120.51,6857.0,116.9261,117.0328,116.8776,116.9067,6857.0
2017-12-27 10:50:00,120.49,120.64,120.47,120.59,6630.0,116.8873,117.0328,116.8679,116.9843,6630.0
2017-12-27 10:55:00,120.55,120.61,120.42,120.42,7349.0,116.9455,117.0037,116.8194,116.8194,7349.0
2017-12-27 11:00:00,120.42,120.45,120.25,120.25,7434.0,116.8194,116.8485,116.6544,116.6544,7434.0
2017-12-27 11:05:00,120.24,120.51,120.24,120.5,4100.0,116.6447,116.9067,116.6447,116.897,4100.0
2017-12-27 11:10:00,120.45,120.51,120.41,120.42,6013.0,116.8485,116.9067,116.8097,116.8194,6013.0
2017-12-27 11:15:00,120.41,120.48,120.31,120.31,8812.0,116.8097,116.8776,116.7127,116.7127,8812.0
2017-12-27 11:20:00,120.3,120.3,120.11,120.12,5692.0,116.703,116.703,116.5186,116.5283,5692.0
2017-12-27 11:25:00,120.12,120.29,120.11,120.28,7443.0,116.5283,116.6933,116.5186,116.6836,7443.0
2017-12-27 11:30:00,120.24,120.34,120.2,120.27,6411.0,116.6447,116.7418,116.6059,116.6739,6411.0
2017-12-27 11:35:00,120.26,120.32,120.15,120.26,3553.0,116.6642,116.7224,116.5574,116.6642,3553.0
2017-12-27 11:40:00,120.26,120.26,120.11,120.23,7000.0,116.6642,116.6642,116.5186,116.635,7000.0
2017-12-27 11:45:00,120.21,120.38,120.15,120.22,21882.0,116.6156,116.7806,116.5574,116.6253,21882.0
2017-12-27 11:50:00,120.22,120.43,120.19,120.37,17006.0,116.6253,116.8291,116.5962,116.7709,17006.0
2017-12-27 11:55:00,120.32,120.7,120.28,120.58,57738.0,116.7224,117.091,116.6836,116.9746,57738.0
2017-12-27 12:00:00,120.55,120.74,120.17,120.34,31325.0,116.9455,117.1298,116.5768,116.7418,31325.0
2017-12-27 12:05:00,120.34,120.34,120.23,120.33,4300.0,116.7418,116.7418,116.635,116.7321,4300.0
2017-12-27 12:10:00,120.3,120.46,120.28,120.45,3600.0,116.703,116.8582,116.6836,116.8485,3600.0
2017-12-27 12:15:00,120.45,120.45,120.28,120.3,4600.0,116.8485,116.8485,116.6836,116.703,4600.0
2017-12-27 12:20:00,120.3,120.39,120.25,120.31,4800.0,116.703,116.7903,116.6544,116.7127,4800.0
2017-12-27 12:25:00,120.29,120.39,120.28,120.36,8472.0,116.6933,116.7903,116.6836,116.7612,8472.0
2017-12-27 12:30:00,120.37,120.39,120.23,120.23,6825.0,116.7709,116.7903,116.635,116.635,6825.0
2017-12-27 12:35:00,120.23,120.33,120.22,120.25,3751.0,116.635,116.7321,116.6253,116.6544,3751.0
2017-12-27 12:40:00,120.22,120.36,120.18,120.27,4893.0,116.6253,116.7612,116.5865,116.6739,4893.0
2017-12-27 12:45:00,120.29,120.32,120.22,120.23,6021.0,116.6933,116.7224,116.6253,116.635,6021.0
2017-12-27 12:50:00,120.23,120.27,120.22,120.22,4127.0,116.635,116.6739,116.6253,116.6253,4127.0
2017-12-27 12:55:00,120.24,120.24,120.12,120.13,3290.0,116.6447,116.6447,116.5283,116.538,3290.0
2017-12-27 13:00:00,120.12,120.21,120.12,120.14,3334.0,116.5283,116.6156,116.5283,116.5477,3334.0
2017-12-27 13:05:00,120.13,120.2,120.1,120.17,4166.0,116.538,116.6059,116.5089,116.5768,4166.0
2017-12-27 13:10:00,120.19,120.19,120.1,120.1,2200.0,116.5962,116.5962,116.5089,116.5089,2200.0
2017-12-27 13:15:00,120.17,120.17,120.11,120.11,1780.0,116.5768,116.5768,116.5186,116.5186,1780.0
2017-12-27 13:20:00,120.1,120.1,119.94,119.94,3297.0,116.5089,116.5089,116.3537,116.3537,3297.0
2017-12-27 13:25:00,119.98,119.98,119.9,119.92,5399.0,116.3925,116.3925,116.3149,116.3343,5399.0
2017-12-27 13:30:00,119.9,119.93,119.87,119.88,2100.0,116.3149,116.344,116.2858,116.2955,2100.0
2017-12-27 13:35:00,119.87,119.97,119.86,119.92,4188.0,116.2858,116.3828,116.2761,116.3343,4188.0
2017-12-27 13:40:00,119.91,119.93,119.84,119.86,3901.0,116.3246,116.344,116.2567,116.2761,3901.0
2017-12-27 13:45:00,119.9,119.99,119.88,119.99,5472.0,116.3149,116.4022,116.2955,116.4022,5472.0
2017-12-27 13:50:00,120.0,120.03,119.98,120.03,2503.0,116.4119,116.441,116.3925,116.441,2503.0
2017-12-27 13:55:00,120.05,120.1,120.02,120.09,3921.0,116.4604,116.5089,116.4313,116.4992,3921.0
2017-12-27 14:00:00,120.11,120.13,120.05,120.05,3012.0,116.5186,116.538,116.4604,116.4604,3012.0
2017-12-27 14:05:00,120.03,120.12,120.03,120.07,2598.0,116.441,116.5283,116.441,116.4798,2598.0
2017-12-27 14:10:00,120.03,120.12,120.03,120.12,2450.0,116.441,116.5283,116.441,116.5283,2450.0
2017-12-27 14:15:00,120.1,120.11,120.06,120.11,6700.0,116.5089,116.5186,116.4701,116.5186,6700.0
2017-12-27 14:20:00,120.1,120.23,120.06,120.21,4206.0,116.5089,116.635,116.4701,116.6156,4206.0
2017-12-27 14:25:00,120.23,120.26,120.23,120.24,1694.0,116.635,116.6642,116.635,116.6447,1694.0
2017-12-27 14:30:00,120.22,120.32,120.21,120.3,5463.0,116.6253,116.7224,116.6156,116.703,5463.0
2017-12-27 14:35:00,120.32,120.39,120.22,120.28,4824.0,116.7224,116.7903,116.6253,116.6836,4824.0
2017-12-27 14:40:00,120.26,120.35,120.26,120.28,3100.0,116.6642,116.7515,116.6642,116.6836,3100.0
2017-12-27 14:45:00,120.24,120.26,120.21,120.25,3828.0,116.6447,116.6642,116.6156,116.6544,3828.0
2017-12-27 14:50:00,120.26,120.26,120.14,120.18,3432.0,116.6642,116.6642,116.5477,116.5865,3432.0
2017-12-27 14:55:00,120.24,120.24,120.18,120.21,2600.0,116.6447,116.6447,116.5865,116.6156,2600.0
2017-12-27 15:00:00,120.22,120.27,120.21,120.22,4877.0,116.6253,116.6739,116.6156,116.6253,4877.0
2017-12-27 15:05:00,120.2,120.23,120.17,120.21,3526.0,116.6059,116.635,116.5768,116.6156,3526.0
2017-12-27 15:10:00,120.21,120.24,120.15,120.15,5006.0,116.6156,116.6447,116.5574,116.5574,5006.0
2017-12-27 15:15:00,120.15,120.15,120.1,120.1,4735.0,116.5574,116.5574,116.5089,116.5089,4735.0
2017-12-27 15:20:00,120.11,120.14,119.89,120.13,18862.0,116.5186,116.5477,116.3052,116.538,18862.0
2017-12-27 15:25:00,120.17,120.17,120.12,120.17,5094.0,116.5768,116.5768,116.5283,116.5768,5094.0
2017-12-27 15:30:00,120.17,120.27,120.16,120.27,11293.0,116.5768,116.6739,116.5671,116.6739,11293.0
2017-12-27 15:35:00,120.27,120.28,120.22,120.24,8134.0,116.6739,116.6836,116.6253,116.6447,8134.0
2017-12-27 15:40:00,120.23,120.27,120.22,120.27,7027.0,116.635,116.6739,116.6253,116.6739,7027.0
2017-12-27 15:45:00,120.26,120.29,120.11,120.29,22805.0,116.6642,116.6933,116.5186,116.6933,22805.0
2017-12-27 15:50:00,120.29,120.34,120.27,120.3,18454.0,116.6933,116.7418,116.6739,116.703,18454.0
2017-12-27 15:55:00,120.32,120.38,120.21,120.33,31499.0,116.7224,116.7806,116.6156,116.7321,31499.0
2017-12-28 09:30:00,120.21,120.87,120.01,120.45,34038.0,116.6156,117.2559,116.4216,116.8485,34038.0
2017-12-28 09:35:00,120.4,120.8,120.4,120.64,3481.0,116.8,117.188,116.8,117.0328,3481.0
2017-12-28 09:40:00,120.73,120.78,120.52,120.67,6700.0,117.1201,117.1686,116.9164,117.0619,6700.0
2017-12-28 09:45:00,120.65,120.93,120.65,120.85,4536.0,117.0425,117.3141,117.0425,117.2365,4536.0
2017-12-28 09:50:00,120.89,120.95,120.67,120.79,8874.0,117.2753,117.3335,117.0619,117.1783,8874.0
2017-12-28 09:55:00,120.7,120.82,120.57,120.57,3022.0,117.091,117.2074,116.9649,116.9649,3022.0
2017-12-28 10:00:00,120.53,120.66,120.49,120.66,4499.0,116.9261,117.0522,116.8873,117.0522,4499.0
2017-12-28 10:05:00,120.62,120.83,120.48,120.54,13653.0,117.0134,117.2171,116.8776,116.9358,13653.0
2017-12-28 10:10:00,120.56,120.67,120.51,120.51,2800.0,116.9552,117.0619,116.9067,116.9067,2800.0
2017-12-28 10:15:00,120.55,120.67,120.55,120.6,4000.0,116.9455,117.0619,116.9455,116.994,4000.0
2017-12-28 10:20:00,120.58,120.59,120.41,120.53,4871.0,116.9746,116.9843,116.8097,116.9261,4871.0
2017-12-28 10:25:00,120.54,120.72,120.46,120.46,13056.0,116.9358,117.1104,116.8582,116.8582,13056.0
2017-12-28 10:30:00,120.53,120.67,120.53,120.62,2673.0,116.9261,117.0619,116.9261,117.0134,2673.0
2017-12-28 10:35:00,120.61,120.67,120.61,120.64,1800.0,117.0037,117.0619,117.0037,117.0328,1800.0
2017-12-28 10:40:00,120.66,120.73,120.64,120.66,3326.0,117.0522,117.1201,117.0328,117.0522,3326.0
2017-12-28 10:45:00,120.68,120.73,120.64,120.65,4800.0,117.0716,117.1201,117.0328,117.0425,4800.0
2017-12-28 10:50:00,120.62,120.62,120.54,120.54,3100.0,117.0134,117.0134,116.9358,116.9358,3100.0
2017-12-28 10:55:00,120.57,120.7,120.57,120.66,4771.0,116.9649,117.091,116.9649,117.0522,4771.0
2017-12-28 11:00:00,120.66,120.66,120.57,120.64,7909.0,117.0522,117.0522,116.9649,117.0328,7909.0
2017-12-28 11:05:00,120.66,120.72,120.61,120.72,3435.0,117.0522,117.1104,117.0037,117.1104,3435.0
2017-12-28 11:10:00,120.7,120.78,120.67,120.75,1250.0,117.091,117.1686,117.0619,117.1395,1250.0
2017-12-28 11:15:00,120.78,120.89,120.76,120.89,2612.0,117.1686,117.2753,117.1492,117.2753,2612.0
2017-12-28 11:20:00,120.89,121.05,120.89,121.03,9918.0,117.2753,117.4305,117.2753,117.4111,9918.0
2017-12-28 11:25:00,121.06,121.09,120.95,121.01,12221.0,117.4402,117.4693,117.3335,117.3917,12221.0
2017-12-28 11:30:00,120.93,121.04,120.64,120.64,17616.0,117.3141,117.4208,117.0328,117.0328,17616.0
2017-12-28 11:35:00,120.63,120.78,120.6,120.62,8886.0,117.0231,117.1686,116.994,117.0134,8886.0
2017-12-28 11:40:00,120.61,120.83,120.61,120.76,5670.0,117.0037,117.2171,117.0037,117.1492,5670.0
2017-12-28 11:45:00,120.77,120.94,120.77,120.94,2900.0,117.1589,117.3238,117.1589,117.3238,2900.0
2017-12-28 11:50:00,121.04,121.04,120.9,120.99,6026.0,117.4208,117.4208,117.285,117.3723,6026.0
2017-12-28 11:55:00,120.97,121.01,120.96,120.99,2650.0,117.3529,117.3917,117.3432,117.3723,2650.0
2017-12-28 12:00:00,120.97,121.04,120.95,120.99,3711.0,117.3529,117.4208,117.3335,117.3723,3711.0
2017-12-28 12:05:00,121.02,121.09,120.94,121.09,4676.0,117.4014,117.4693,117.3238,117.4693,4676.0
2017-12-28 12:10:00,121.04,121.1,121.03,121.08,6036.0,117.4208,117.479,117.4111,117.4596,6036.0
2017-12-28 12:15:00,121.08,121.16,121.01,121.16,4311.0,117.4596,117.5372,117.3917,117.5372,4311.0
2017-12-28 12:20:00,121.19,121.25,121.11,121.11,3760.0,117.5663,117.6245,117.4887,117.4887,3760.0
2017-12-28 12:25:00,121.13,121.25,121.13,121.23,2902.0,117.5081,117.6245,117.5081,117.6051,2902.0
2017-12-28 12:30:00,121.28,121.32,121.28,121.3,1400.0,117.6537,117.6925,117.6537,117.6731,1400.0
2017-12-28 12:35:00,121.31,121.31,121.23,121.25,3525.0,117.6828,117.6828,117.6051,117.6245,3525.0
2017-12-28 12:40:00,121.22,121.22,121.13,121.2,1400.0,117.5954,117.5954,117.5081,117.576,1400.0
2017-12-28 12:45:00,121.18,121.28,121.18,121.28,3586.0,117.5566,117.6537,117.5566,117.6537,3586.0
2017-12-28 12:50:00,121.3,121.32,121.27,121.27,2625.0,117.6731,117.6925,117.644,117.644,2625.0
2017-12-28 12:55:00,121.31,121.31,121.25,121.25,2059.0,117.6828,117.6828,117.6245,117.6245,2059.0
2017-12-28 13:00:00,121.27,121.32,121.24,121.25,5186.0,117.644,117.6925,117.6148,117.6245,5186.0
2017-12-28 13:05:00,121.24,121.27,121.18,121.18,2430.0,117.6148,117.644,117.5566,117.5566,2430.0
2017-12-28 13:10:00,121.21,121.23,121.1,121.13,2875.0,117.5857,117.6051,117.479,117.5081,2875.0
2017-12-28 13:15:00,121.14,121.24,121.14,121.2,2555.0,117.5178,117.6148,117.5178,117.576,2555.0
2017-12-28 13:20:00,121.17,121.25,121.12,121.13,6239.0,117.5469,117.6245,117.4984,117.5081,6239.0
2017-12-28 13:25:00,121.12,121.16,121.12,121.15,2390.0,117.4984,117.5372,117.4984,117.5275,2390.0
2017-12-28 13:30:00,121.16,121.17,121.11,121.12,2600.0,117.5372,117.5469,117.4887,117.4984,2600.0
2017-12-28 13:35:00,121.15,121.15,121.03,121.06,4004.0,117.5275,117.5275,117.4111,117.4402,4004.0
2017-12-28 13:40:00,121.07,121.17,120.8,120.82,12005.0,117.4499,117.5469,117.188,117.2074,12005.0
2017-12-28 13:45:00,120.9,120.95,120.71,120.84,5700.0,117.285,117.3335,117.1007,117.2268,5700.0
2017-12-28 13:50:00,120.85,120.86,120.78,120.85,2002.0,117.2365,117.2462,117.1686,117.2365,2002.0
2017-12-28 13:55:00,120.84,120.93,120.84,120.93,2395.0,117.2268,117.3141,117.2268,117.3141,2395.0
2017-12-28 14:00:00,120.93,120.94,120.84,120.94,6654.0,117.3141,117.3238,117.2268,117.3238,6654.0
2017-12-28 14:05:00,120.9,120.95,120.9,120.95,1500.0,117.285,117.3335,117.285,117.3335,1500.0
2017-12-28 14:10:00,120.93,120.95,120.92,120.95,2401.0,117.3141,117.3335,117.3044,117.3335,2401.0
2017-12-28 14:15:00,120.95,121.0,120.95,121.0,3281.0,117.3335,117.382,117.3335,117.382,3281.0
2017-12-28 14:20:00,120.97,121.02,120.94,120.99,2525.0,117.3529,117.4014,117.3238,117.3723,2525.0
2017-12-28 14:25:00,121.01,121.01,120.96,121.01,4190.0,117.3917,117.3917,117.3432,117.3917,4190.0
2017-12-28 14:30:00,121.03,121.03,120.97,120.99,2255.0,117.4111,117.4111,117.3529,117.3723,2255.0
2017-12-28 14:35:00,121.0,121.05,121.0,121.05,2873.0,117.382,117.4305,117.382,117.4305,2873.0
2017-12-28 14:40:00,121.05,121.12,121.04,121.12,2826.0,117.4305,117.4984,117.4208,117.4984,2826.0
2017-12-28 14:45:00,121.13,121.2,121.09,121.17,2450.0,117.5081,117.576,117.4693,117.5469,2450.0
2017-12-28 14:50:00,121.21,121.21,121.12,121.21,6600.0,117.5857,117.5857,117.4984,117.5857,6600.0
2017-12-28 14:55:00,121.16,121.21,121.13,121.21,5909.0,117.5372,117.5857,117.5081,117.5857,5909.0
2017-12-28 15:00:00,121.23,121.33,121.18,121.32,8050.0,117.6051,117.7022,117.5566,117.6925,8050.0
2017-12-28 15:05:00,121.33,121.35,121.23,121.25,10500.0,117.7022,117.7216,117.6051,117.6245,10500.0
2017-12-28 15:10:00,121.21,121.28,121.15,121.28,5002.0,117.5857,117.6537,117.5275,117.6537,5002.0
2017-12-28 15:15:00,121.27,121.29,121.2,121.28,7811.0,117.644,117.6634,117.576,117.6537,7811.0
2017-12-28 15:20:00,121.3,121.35,121.25,121.3,7951.0,117.6731,117.7216,117.6245,117.6731,7951.0
2017-12-28 15:25:00,121.34,121.39,121.29,121.29,8614.0,117.7119,117.7604,117.6634,117.6634,8614.0
2017-12-28 15:30:00,121.29,121.3,121.18,121.18,11620.0,117.6634,117.6731,117.5566,117.5566,11620.0
2017-12-28 15:35:00,121.19,121.24,121.14,121.23,15639.0,117.5663,117.6148,117.5178,117.6051,15639.0
2017-12-28 15:40:00,121.22,121.23,121.13,121.14,11138.0,117.5954,117.6051,117.5081,117.5178,11138.0
2017-12-28 15:45:00,121.14,121.28,121.12,121.21,26769.0,117.5178,117.6537,117.4984,117.5857,26769.0
2017-12-28 15:50:00,121.22,121.31,121.21,121.3,19706.0,117.5954,117.6828,117.5857,117.6731,19706.0
2017-12-28 15:55:00,121.3,121.31,121.18,121.25,38832.0,117.6731,117.6828,117.5566,117.6245,38832.0
2017-12-29 09:30:00,120.89,121.39,120.89,121.04,21144.0,117.2753,117.7604,117.2753,117.4208,21144.0
2017-12-29 09:35:00,121.07,121.11,120.71,120.88,9280.0,117.4499,117.4887,117.1007,117.2656,9280.0
2017-12-29 09:40:00,120.88,120.9,120.71,120.71,4667.0,117.2656,117.285,117.1007,117.1007,4667.0
2017-12-29 09:45:00,120.73,120.79,120.44,120.57,13580.0,117.1201,117.1783,116.8388,116.9649,13580.0
2017-12-29 09:50:00,120.65,120.65,120.38,120.44,3812.0,117.0425,117.0425,116.7806,116.8388,3812.0
2017-12-29 09:55:00,120.42,120.55,120.4,120.47,4863.0,116.8194,116.9455,116.8,116.8679,4863.0
2017-12-29 10:00:00,120.47,120.5,120.41,120.48,3794.0,116.8679,116.897,116.8097,116.8776,3794.0
2017-12-29 10:05:00,120.48,120.58,120.42,120.54,10884.0,116.8776,116.9746,116.8194,116.9358,10884.0
2017-12-29 10:10:00,120.51,120.52,120.41,120.45,13181.0,116.9067,116.9164,116.8097,116.8485,13181.0
2017-12-29 10:15:00,120.44,120.52,120.42,120.42,6731.0,116.8388,116.9164,116.8194,116.8194,6731.0
2017-12-29 10:20:00,120.46,120.46,120.31,120.33,5489.0,116.8582,116.8582,116.7127,116.7321,5489.0
2017-12-29 10:25:00,120.32,120.32,120.17,120.32,10079.0,116.7224,116.7224,116.5768,116.7224,10079.0
2017-12-29 10:30:00,120.3,120.36,120.2,120.2,5987.0,116.703,116.7612,116.6059,116.6059,5987.0
2017-12-29 10:35:00,120.16,120.16,119.78,119.78,25742.0,116.5671,116.5671,116.1985,116.1985,25742.0
2017-12-29 10:40:00,119.82,119.97,119.78,119.97,9453.0,116.2373,116.3828,116.1985,116.3828,9453.0
2017-12-29 10:45:00,119.95,120.01,119.93,120.0,14153.0,116.3634,116.4216,116.344,116.4119,14153.0
2017-12-29 10:50:00,120.0,120.09,119.92,119.92,8145.0,116.4119,116.4992,116.3343,116.3343,8145.0
2017-12-29 10:55:00,119.87,120.14,119.87,120.09,7596.0,116.2858,116.5477,116.2858,116.4992,7596.0
2017-12-29 11:00:00,120.18,120.18,119.95,120.11,5080.0,116.5865,116.5865,116.3634,116.5186,5080.0
2017-12-29 11:05:00,120.05,120.11,120.04,120.1,3175.0,116.4604,116.5186,116.4507,116.5089,3175.0
2017-12-29 11:10:00,120.06,120.08,119.94,120.08,5994.0,116.4701,116.4895,116.3537,116.4895,5994.0
2017-12-29 11:15:00,120.08,120.18,120.06,120.14,4753.0,116.4895,116.5865,116.4701,116.5477,4753.0
2017-12-29 11:20:00,120.1,120.13,120.01,120.09,4650.0,116.5089,116.538,116.4216,116.4992,4650.0
2017-12-29 11:25:00,120.1,120.18,120.08,120.15,10855.0,116.5089,116.5865,116.4895,116.5574,10855.0
2017-12-29 11:30:00,120.16,120.16,119.93,119.96,5171.0,116.5671,116.5671,116.344,116.3731,5171.0
2017-12-29 11:35:00,119.96,120.03,119.95,119.97,4469.0,116.3731,116.441,116.3634,116.3828,4469.0
2017-12-29 11:40:00,119.97,120.03,119.93,119.95,6905.0,116.3828,116.441,116.344,116.3634,6905.0
2017-12-29 11:45:00,119.9,119.9,119.79,119.83,7202.0,116.3149,116.3149,116.2082,116.247,7202.0
2017-12-29 11:50:00,119.85,119.88,119.77,119.85,5300.0,116.2664,116.2955,116.1888,116.2664,5300.0
2017-12-29 11:55:00,119.82,119.95,119.77,119.85,8586.0,116.2373,116.3634,116.1888,116.2664,8586.0
2017-12-29 12:00:00,119.86,119.87,119.65,119.65,11939.0,116.2761,116.2858,116.0724,116.0724,11939.0
2017-12-29 12:05:00,119.63,119.72,119.62,119.72,8092.0,116.053,116.1403,116.0433,116.1403,8092.0
2017-12-29 12:10:00,119.7,119.75,119.63,119.63,6599.0,116.1209,116.1694,116.053,116.053,6599.0
2017-12-29 12:15:00,119.62,119.66,119.59,119.66,9936.0,116.0433,116.0821,116.0142,116.0821,9936.0
2017-12-29 12:20:00,119.72,119.73,119.55,119.67,15268.0,116.1403,116.15,115.9754,116.0918,15268.0
2017-12-29 12:25:00,119.68,119.79,119.68,119.78,4075.0,116.1015,116.2082,116.1015,116.1985,4075.0
2017-12-29 12:30:00,119.76,119.81,119.74,119.8,9461.0,116.1791,116.2276,116.1597,116.2179,9461.0
2017-12-29 12:35:00,119.8,119.85,119.69,119.73,18502.0,116.2179,116.2664,116.1112,116.15,18502.0
2017-12-29 12:40:00,119.75,119.77,119.55,119.56,6728.0,116.1694,116.1888,115.9754,115.9851,6728.0
2017-12-29 12:45:00,119.59,119.59,119.35,119.4,9587.0,116.0142,116.0142,115.7814,115.8299,9587.0
2017-12-29 12:50:00,119.38,119.41,119.34,119.41,3589.0,115.8105,115.8396,115.7717,115.8396,3589.0
2017-12-29 12:55:00,119.39,119.39,119.27,119.31,4692.0,115.8202,115.8202,115.7038,115.7426,4692.0
2017-12-29 13:00:00,119.31,119.32,119.19,119.22,6608.0,115.7426,115.7523,115.6261,115.6552,6608.0
2017-12-29 13:05:00,119.2,119.24,119.19,119.23,5297.0,115.6358,115.6746,115.6261,115.6649,5297.0
2017-12-29 13:10:00,119.23,119.34,119.23,119.3,15803.0,115.6649,115.7717,115.6649,115.7329,15803.0
2017-12-29 13:15:00,119.32,119.39,119.29,119.36,5900.0,115.7523,115.8202,115.7232,115.7911,5900.0
2017-12-29 13:20:00,119.39,119.5,119.39,119.48,2088.0,115.8202,115.9269,115.8202,115.9075,2088.0
2017-12-29 13:25:00,119.48,119.48,119.37,119.44,5477.0,115.9075,115.9075,115.8008,115.8687,5477.0
2017-12-29 13:30:00,119.46,119.47,119.36,119.44,10044.0,115.8881,115.8978,115.7911,115.8687,10044.0
2017-12-29 13:35:00,119.44,119.45,119.35,119.41,5800.0,115.8687,115.8784,115.7814,115.8396,5800.0
2017-12-29 13:40:00,119.43,119.43,119.35,119.4,3150.0,115.859,115.859,115.7814,115.8299,3150.0
2017-12-29 13:45:00,119.4,119.45,119.29,119.45,8871.0,115.8299,115.8784,115.7232,115.8784,8871.0
2017-12-29 13:50:00,119.46,119.51,119.42,119.47,11038.0,115.8881,115.9366,115.8493,115.8978,11038.0
2017-12-29 13:55:00,119.46,119.54,119.43,119.54,4856.0,115.8881,115.9657,115.859,115.9657,4856.0
2017-12-29 14:00:00,119.55,119.59,119.4,119.46,41833.0,115.9754,116.0142,115.8299,115.8881,41833.0
2017-12-29 14:05:00,119.46,119.48,119.42,119.46,10854.0,115.8881,115.9075,115.8493,115.8881,10854.0
2017-12-29 14:10:00,119.46,119.53,119.44,119.5,7405.0,115.8881,115.956,115.8687,115.9269,7405.0
2017-12-29 14:15:00,119.5,119.58,119.49,119.58,3389.0,115.9269,116.0045,115.9172,116.0045,3389.0
2017-12-29 14:20:00,119.59,119.59,119.54,119.57,3160.0,116.0142,116.0142,115.9657,115.9948,3160.0
2017-12-29 14:25:00,119.55,119.61,119.51,119.61,2351.0,115.9754,116.0336,115.9366,116.0336,2351.0
2017-12-29 14:30:00,119.63,119.71,119.58,119.71,5450.0,116.053,116.1306,116.0045,116.1306,5450.0
2017-12-29 14:35:00,119.73,119.73,119.63,119.63,3564.0,116.15,116.15,116.053,116.053,3564.0
2017-12-29 14:40:00,119.62,119.75,119.62,119.75,2160.0,116.0433,116.1694,116.0433,116.1694,2160.0
2017-12-29 14:45:00,119.8,119.82,119.76,119.76,5694.0,116.2179,116.2373,116.1791,116.1791,5694.0
2017-12-29 14:50:00,119.77,119.83,119.75,119.83,4250.0,116.1888,116.247,116.1694,116.247,4250.0
2017-12-29 14:55:00,119.83,119.92,119.83,119.84,4300.0,116.247,116.3343,116.247,116.2567,4300.0
2017-12-29 15:00:00,119.86,119.86,119.7,119.74,5821.0,116.2761,116.2761,116.1209,116.1597,5821.0
2017-12-29 15:05:00,119.73,119.78,119.65,119.68,7113.0,116.15,116.1985,116.0724,116.1015,7113.0
2017-12-29 15:10:00,119.7,119.76,119.69,119.74,3878.0,116.1209,116.1791,116.1112,116.1597,3878.0
2017-12-29 15:15:00,119.7,119.8,119.69,119.8,5424.0,116.1209,116.2179,116.1112,116.2179,5424.0
2017-12-29 15:20:00,119.78,119.85,119.77,119.84,8109.0,116.1985,116.2664,116.1888,116.2567,8109.0
2017-12-29 15:25:00,119.84,119.9,119.78,119.85,8544.0,116.2567,116.3149,116.1985,116.2664,8544.0
2017-12-29 15:30:00,119.82,119.83,119.78,119.8,8524.0,116.2373,116.247,116.1985,116.2179,8524.0
2017-12-29 15:35:00,119.8,119.84,119.62,119.62,17112.0,116.2179,116.2567,116.0433,116.0433,17112.0
2017-12-29 15:40:00,119.58,119.75,119.58,119.75,20534.0,116.0045,116.1694,116.0045,116.1694,20534.0
2017-12-29 15:45:00,119.74,119.76,119.66,119.76,23747.0,116.1597,116.1791,116.0821,116.1791,23747.0
2017-12-29 15:50:00,119.74,119.79,119.7,119.75,54022.0,116.1597,116.2082,116.1209,116.1694,54022.0
2017-12-29 15:55:00,119.75,119.8,119.7,119.76,65613.0,116.1694,116.2179,116.1209,116.1791,65613.0
2018-01-02 09:30:00,120.64,121.1,120.01,121.02,35156.0,117.0328,117.479,116.4216,117.4014,35156.0
2018-01-02 09:35:00,121.03,121.14,120.62,120.91,22761.0,117.4111,117.5178,117.0134,117.2947,22761.0
2018-01-02 09:40:00,120.97,121.03,120.62,120.81,11233.0,117.3529,117.4111,117.0134,117.1977,11233.0
2018-01-02 09:45:00,120.84,121.47,120.77,121.37,20950.0,117.2268,117.838,117.1589,117.741,20950.0
2018-01-02 09:50:00,121.43,121.63,121.42,121.46,15041.0,117.7992,117.9932,117.7895,117.8283,15041.0
2018-01-02 09:55:00,121.51,121.65,121.34,121.62,14590.0,117.8768,118.0126,117.7119,117.9835,14590.0
2018-01-02 10:00:00,121.62,121.87,121.56,121.64,18247.0,117.9835,118.226,117.9253,118.0029,18247.0
2018-01-02 10:05:00,121.62,121.68,121.47,121.53,14293.0,117.9835,118.0417,117.838,117.8962,14293.0
2018-01-02 10:10:00,121.53,122.12,121.4,122.07,35196.0,117.8962,118.4685,117.7701,118.42,35196.0
2018-01-02 10:15:00,122.11,122.15,121.94,122.12,17570.0,118.4588,118.4976,118.2939,118.4685,17570.0
2018-01-02 10:20:00,122.12,122.39,122.12,122.37,13661.0,118.4685,118.7305,118.4685,118.7111,13661.0
2018-01-02 10:25:00,122.38,122.45,122.3,122.4,7597.0,118.7208,118.7887,118.6432,118.7402,7597.0
2018-01-02 10:30:00,122.43,122.62,122.39,122.62,11817.0,118.7693,118.9536,118.7305,118.9536,11817.0
2018-01-02 10:35:00,122.61,122.61,122.46,122.53,9689.0,118.9439,118.9439,118.7984,118.8663,9689.0
2018-01-02 10:40:00,122.57,122.67,122.55,122.61,5070.0,118.9051,119.0021,118.8857,118.9439,5070.0
2018-01-02 10:45:00,122.61,122.61,122.17,122.19,10563.0,118.9439,118.9439,118.517,118.5364,10563.0
2018-01-02 10:50:00,122.22,122.52,122.19,122.45,7078.0,118.5655,118.8566,118.5364,118.7887,7078.0
2018-01-02 10:55:00,122.42,122.52,122.34,122.34,6285.0,118.7596,118.8566,118.682,118.682,6285.0
2018-01-02 11:00:00,122.37,122.52,122.29,122.31,10247.0,118.7111,118.8566,118.6335,118.6529,10247.0
2018-01-02 11:05:00,122.3,122.31,122.08,122.23,12411.0,118.6432,118.6529,118.4297,118.5752,12411.0
2018-01-02 11:10:00,122.14,122.24,122.14,122.17,6700.0,118.4879,118.5849,118.4879,118.517,6700.0
2018-01-02 11:15:00,122.18,122.21,122.05,122.08,9747.0,118.5267,118.5558,118.4006,118.4297,9747.0
2018-01-02 11:20:00,122.07,122.12,121.66,121.72,14432.0,118.42,118.4685,118.0223,118.0805,14432.0
2018-01-02 11:25:00,121.75,122.0,121.72,121.98,9724.0,118.1096,118.3521,118.0805,118.3327,9724.0
2018-01-02 11:30:00,121.98,122.09,121.85,121.85,13987.0,118.3327,118.4394,118.2066,118.2066,13987.0
2018-01-02 11:35:00,121.73,121.85,121.69,121.69,18756.0,118.0902,118.2066,118.0514,118.0514,18756.0
2018-01-02 11:40:00,121.67,121.97,121.64,121.96,20719.0,118.032,118.323,118.0029,118.3133,20719.0
2018-01-02 11:45:00,121.94,121.94,121.73,121.78,12738.0,118.2939,118.2939,118.0902,118.1387,12738.0
2018-01-02 11:50:00,121.78,121.88,121.68,121.8,25787.0,118.1387,118.2357,118.0417,118.1581,25787.0
2018-01-02 11:55:00,121.8,121.8,121.51,121.71,31736.0,118.1581,118.1581,117.8768,118.0708,31736.0
2018-01-02 12:00:00,121.7,121.75,121.67,121.68,3759.0,118.0611,118.1096,118.032,118.0417,3759.0
2018-01-02 12:05:00,121.73,121.78,121.67,121.78,5953.0,118.0902,118.1387,118.032,118.1387,5953.0
2018-01-02 12:10:00,121.76,121.76,121.57,121.57,2900.0,118.1193,118.1193,117.935,117.935,2900.0
2018-01-02 12:15:00,121.62,121.72,121.6,121.62,6679.0,117.9835,118.0805,117.9641,117.9835,6679.0
2018-01-02 12:20:00,121.61,121.61,121.46,121.47,3603.0,117.9738,117.9738,117.8283,117.838,3603.0
2018-01-02 12:25:00,121.49,121.49,121.27,121.27,8111.0,117.8574,117.8574,117.644,117.644,8111.0
2018-01-02 12:30:00,121.29,121.37,121.24,121.27,9400.0,117.6634,117.741,117.6148,117.644,9400.0
2018-01-02 12:35:00,121.26,121.29,121.08,121.29,9865.0,117.6343,117.6634,117.4596,117.6634,9865.0
2018-01-02 12:40:00,121.25,121.28,121.12,121.12,8035.0,117.6245,117.6537,117.4984,117.4984,8035.0
2018-01-02 12:45:00,121.1,121.13,120.91,120.91,9095.0,117.479,117.5081,117.2947,117.2947,9095.0
2018-01-02 12:50:00,120.89,120.94,120.71,120.71,11988.0,117.2753,117.3238,117.1007,117.1007,11988.0
2018-01-02 12:55:00,120.7,120.73,120.57,120.62,8063.0,117.091,117.1201,116.9649,117.0134,8063.0
2018-01-02 13:00:00,120.57,120.73,120.53,120.67,13001.0,116.9649,117.1201,116.9261,117.0619,13001.0
2018-01-02 13:05:00,120.69,120.8,120.65,120.8,4227.0,117.0813,117.188,117.0425,117.188,4227.0
2018-01-02 13:10:00,120.79,120.86,120.76,120.84,7421.0,117.1783,117.2462,117.1492,117.2268,7421.0
2018-01-02 13:15:00,120.84,121.04,120.76,120.98,23836.0,117.2268,117.4208,117.1492,117.3626,23836.0
2018-01-02 13:20:00,121.02,121.08,121.0,121.08,4500.0,117.4014,117.4596,117.382,117.4596,4500.0
2018-01-02 13:25:00,121.08,121.2,121.04,121.12,15026.0,117.4596,117.576,117.4208,117.4984,15026.0
2018-01-02 13:30:00,121.16,121.17,121.03,121.03,2349.0,117.5372,117.5469,117.4111,117.4111,2349.0
2018-01-02 13:35:00,121.03,121.18,121.02,121.18,9850.0,117.4111,117.5566,117.4014,117.5566,9850.0
2018-01-02 13:40:00,121.13,121.17,121.11,121.14,4930.0,117.5081,117.5469,117.4887,117.5178,4930.0
2018-01-02 13:45:00,121.13,121.17,121.12,121.16,6184.0,117.5081,117.5469,117.4984,117.5372,6184.0
2018-01-02 13:50:00,121.16,121.2,120.96,120.96,9900.0,117.5372,117.576,117.3432,117.3432,9900.0
2018-01-02 13:55:00,120.99,120.99,120.85,120.93,6704.0,117.3723,117.3723,117.2365,117.3141,6704.0
2018-01-02 14:00:00,120.96,121.08,120.89,121.0,10941.0,117.3432,117.4596,117.2753,117.382,10941.0
2018-01-02 14:05:00,121.03,121.13,121.02,121.09,6645.0,117.4111,117.5081,117.4014,117.4693,6645.0
2018-01-02 14:10:00,121.06,121.2,121.0,121.2,12603.0,117.4402,117.576,117.382,117.576,12603.0
2018-01-02 14:15:00,121.19,121.23,121.07,121.11,15366.0,117.5663,117.6051,117.4499,117.4887,15366.0
2018-01-02 14:20:00,121.08,121.1,121.03,121.05,6071.0,117.4596,117.479,117.4111,117.4305,6071.0
2018-01-02 14:25:00,121.05,121.37,121.05,121.34,10300.0,117.4305,117.741,117.4305,117.7119,10300.0
2018-01-02 14:30:00,121.35,121.62,121.34,121.58,24472.0,117.7216,117.9835,117.7119,117.9447,24472.0
2018-01-02 14:35:00,121.62,121.68,121.48,121.68,7978.0,117.9835,118.0417,117.8477,118.0417,7978.0
2018-01-02 14:40:00,121.67,121.75,121.65,121.73,9200.0,118.032,118.1096,118.0126,118.0902,9200.0
2018-01-02 14:45:00,121.71,121.71,121.57,121.6,10284.0,118.0708,118.0708,117.935,117.9641,10284.0
2018-01-02 14:50:00,121.6,121.65,121.57,121.61,10724.0,117.9641,118.0126,117.935,117.9738,10724.0
2018-01-02 14:55:00,121.63,121.65,121.53,121.57,7600.0,117.9932,118.0126,117.8962,117.935,7600.0
2018-01-02 15:00:00,121.57,121.67,121.56,121.66,10386.0,117.935,118.032,117.9253,118.0223,10386.0
2018-01-02 15:05:00,121.66,121.74,121.59,121.61,10252.0,118.0223,118.0999,117.9544,117.9738,10252.0
2018-01-02 15:10:00,121.64,121.65,121.54,121.59,10246.0,118.0029,118.0126,117.9059,117.9544,10246.0
2018-01-02 15:15:00,121.56,121.56,121.5,121.55,15297.0,117.9253,117.9253,117.8671,117.9156,15297.0
2018-01-02 15:20:00,121.54,121.61,121.49,121.61,15220.0,117.9059,117.9738,117.8574,117.9738,15220.0
2018-01-02 15:25:00,121.61,121.63,121.53,121.56,12272.0,117.9738,117.9932,117.8962,117.9253,12272.0
2018-01-02 15:30:00,121.56,121.57,121.49,121.55,36782.0,117.9253,117.935,117.8574,117.9156,36782.0
2018-01-02 15:35:00,121.57,121.57,121.5,121.52,14200.0,117.935,117.935,117.8671,117.8865,14200.0
2018-01-02 15:40:00,121.51,121.53,121.49,121.5,28009.0,117.8768,117.8962,117.8574,117.8671,28009.0
2018-01-02 15:45:00,121.51,121.59,121.49,121.59,32854.0,117.8768,117.9544,117.8574,117.9544,32854.0
2018-01-02 15:50:00,121.6,121.6,121.48,121.5,43856.0,117.9641,117.9641,117.8477,117.8671,43856.0
2018-01-02 15:55:00,121.5,121.52,121.29,121.43,82212.0,117.8671,117.8865,117.6634,117.7992,82212.0
2018-01-03 09:30:00,124.51,126.56,124.17,126.04,177698.0,120.7871,122.7758,120.4572,122.2713,177698.0
2018-01-03 09:35:00,126.0,126.06,125.58,125.7,39304.0,122.2325,122.2907,121.8251,121.9415,39304.0
2018-01-03 09:40:00,125.75,126.09,125.66,125.94,69366.0,121.99,122.3198,121.9027,122.1743,69366.0
2018-01-03 09:45:00,125.83,126.03,125.77,125.89,42419.0,122.0676,122.2616,122.0094,122.1258,42419.0
2018-01-03 09:50:00,125.9,126.97,125.9,126.67,66680.0,122.1355,123.1735,122.1355,122.8825,66680.0
2018-01-03 09:55:00,126.62,126.93,126.61,126.93,83006.0,122.834,123.1347,122.8243,123.1347,83006.0
2018-01-03 10:00:00,126.92,127.7,126.87,127.52,63855.0,123.125,123.8817,123.0765,123.7071,63855.0
2018-01-03 10:05:00,127.5,127.75,127.37,127.37,31851.0,123.6877,123.9302,123.5616,123.5616,31851.0
2018-01-03 10:10:00,127.42,127.56,127.27,127.45,43789.0,123.6101,123.7459,123.4645,123.6392,43789.0
2018-01-03 10:15:00,127.37,127.37,126.97,127.1,23090.0,123.5616,123.5616,123.1735,123.2996,23090.0
2018-01-03 10:20:00,127.09,127.24,126.78,127.2,21678.0,123.2899,123.4354,122.9892,123.3966,21678.0
2018-01-03 10:25:00,127.2,127.45,127.09,127.32,17117.0,123.3966,123.6392,123.2899,123.5131,17117.0
2018-01-03 10:30:00,127.28,127.36,126.88,127.09,17378.0,123.4742,123.5519,123.0862,123.2899,17378.0
2018-01-03 10:35:00,127.03,127.09,126.7,126.72,19552.0,123.2317,123.2899,122.9116,122.931,19552.0
2018-01-03 10:40:00,126.72,126.87,126.57,126.57,11346.0,122.931,123.0765,122.7855,122.7855,11346.0
2018-01-03 10:45:00,126.51,126.57,126.34,126.35,13051.0,122.7273,122.7855,122.5624,122.5721,13051.0
2018-01-03 10:50:00,126.34,126.36,126.09,126.14,18850.0,122.5624,122.5818,122.3198,122.3683,18850.0
2018-01-03 10:55:00,126.13,126.45,126.07,126.45,19020.0,122.3586,122.6691,122.3004,122.6691,19020.0
2018-01-03 11:00:00,126.46,126.72,126.44,126.59,14897.0,122.6788,122.931,122.6594,122.8049,14897.0
2018-01-03 11:05:00,126.59,126.92,126.54,126.81,15329.0,122.8049,123.125,122.7564,123.0183,15329.0
2018-01-03 11:10:00,126.82,127.09,126.81,127.06,13246.0,123.028,123.2899,123.0183,123.2608,13246.0
2018-01-03 11:15:00,127.03,127.04,126.72,126.79,19675.0,123.2317,123.2414,122.931,122.9989,19675.0
2018-01-03 11:20:00,126.79,126.79,126.53,126.6,12742.0,122.9989,122.9989,122.7467,122.8146,12742.0
2018-01-03 11:25:00,126.59,126.6,126.2,126.22,45283.0,122.8049,122.8146,122.4265,122.4459,45283.0
2018-01-03 11:30:00,126.22,126.31,126.14,126.26,20313.0,122.4459,122.5333,122.3683,122.4847,20313.0
2018-01-03 11:35:00,126.26,126.26,125.92,126.0,30597.0,122.4847,122.4847,122.1549,122.2325,30597.0
2018-01-03 11:40:00,126.03,126.33,125.82,126.16,23255.0,122.2616,122.5527,122.0579,122.3877,23255.0
2018-01-03 11:45:00,126.19,126.19,125.96,126.03,10530.0,122.4168,122.4168,122.1937,122.2616,10530.0
2018-01-03 11:50:00,125.99,126.01,125.56,125.61,14669.0,122.2228,122.2422,121.8057,121.8542,14669.0
2018-01-03 11:55:00,125.57,125.7,125.46,125.56,27426.0,121.8154,121.9415,121.7087,121.8057,27426.0
2018-01-03 12:00:00,125.57,125.61,125.5,125.56,20195.0,121.8154,121.8542,121.7475,121.8057,20195.0
2018-01-03 12:05:00,125.58,125.6,125.4,125.4,29011.0,121.8251,121.8445,121.6505,121.6505,29011.0
2018-01-03 12:10:00,125.43,125.43,125.07,125.13,24719.0,121.6796,121.6796,121.3303,121.3885,24719.0
2018-01-03 12:15:00,125.13,125.28,125.09,125.24,10671.0,121.3885,121.534,121.3497,121.4952,10671.0
2018-01-03 12:20:00,125.22,125.47,125.21,125.36,11164.0,121.4758,121.7184,121.4661,121.6117,11164.0
2018-01-03 12:25:00,125.36,125.56,125.31,125.54,7085.0,121.6117,121.8057,121.5632,121.7863,7085.0
2018-01-03 12:30:00,125.57,125.61,125.32,125.48,11200.0,121.8154,121.8542,121.5729,121.7281,11200.0
2018-01-03 12:35:00,125.45,125.75,125.45,125.75,14215.0,121.699,121.99,121.699,121.99,14215.0
2018-01-03 12:40:00,125.7,125.76,125.64,125.64,6276.0,121.9415,121.9997,121.8833,121.8833,6276.0
2018-01-03 12:45:00,125.69,126.07,125.68,125.99,21473.0,121.9318,122.3004,121.9221,122.2228,21473.0
2018-01-03 12:50:00,126.01,126.22,125.98,126.18,11350.0,122.2422,122.4459,122.2131,122.4071,11350.0
2018-01-03 12:55:00,126.13,126.18,126.03,126.16,5604.0,122.3586,122.4071,122.2616,122.3877,5604.0
2018-01-03 13:00:00,126.18,126.18,125.97,125.97,6147.0,122.4071,122.4071,122.2034,122.2034,6147.0
2018-01-03 13:05:00,125.9,125.96,125.77,125.77,10225.0,122.1355,122.1937,122.0094,122.0094,10225.0
2018-01-03 13:10:00,125.76,125.77,125.56,125.63,14173.0,121.9997,122.0094,121.8057,121.8736,14173.0
2018-01-03 13:15:00,125.68,125.72,125.63,125.66,2750.0,121.9221,121.9609,121.8736,121.9027,2750.0
2018-01-03 13:20:00,125.67,125.79,125.66,125.75,8212.0,121.9124,122.0288,121.9027,121.99,8212.0
2018-01-03 13:25:00,125.72,125.73,125.62,125.65,4591.0,121.9609,121.9706,121.8639,121.893,4591.0
2018-01-03 13:30:00,125.63,125.69,125.57,125.61,6337.0,121.8736,121.9318,121.8154,121.8542,6337.0
2018-01-03 13:35:00,125.61,125.61,125.34,125.34,4648.0,121.8542,121.8542,121.5923,121.5923,4648.0
2018-01-03 13:40:00,125.32,125.39,125.24,125.25,5466.0,121.5729,121.6408,121.4952,121.5049,5466.0
2018-01-03 13:45:00,125.29,125.3,125.06,125.08,10492.0,121.5438,121.5535,121.3206,121.34,10492.0
2018-01-03 13:50:00,125.06,125.12,124.92,124.93,22245.0,121.3206,121.3788,121.1848,121.1945,22245.0
2018-01-03 13:55:00,124.91,124.94,124.75,124.89,20739.0,121.1751,121.2042,121.0199,121.1557,20739.0
2018-01-03 14:00:00,124.91,125.05,124.91,124.97,5911.0,121.1751,121.3109,121.1751,121.2333,5911.0
2018-01-03 14:05:00,125.0,125.16,124.94,125.15,9866.0,121.2624,121.4176,121.2042,121.4079,9866.0
2018-01-03 14:10:00,125.15,125.38,125.06,125.27,9038.0,121.4079,121.6311,121.3206,121.5243,9038.0
2018-01-03 14:15:00,125.33,125.33,125.17,125.17,6500.0,121.5826,121.5826,121.4273,121.4273,6500.0
2018-01-03 14:20:00,125.18,125.23,125.09,125.18,12071.0,121.437,121.4855,121.3497,121.437,12071.0
2018-01-03 14:25:00,125.18,125.55,125.14,125.43,7819.0,121.437,121.796,121.3982,121.6796,7819.0
2018-01-03 14:30:00,125.46,125.56,125.36,125.44,9062.0,121.7087,121.8057,121.6117,121.6893,9062.0
2018-01-03 14:35:00,125.46,125.54,125.45,125.5,9344.0,121.7087,121.7863,121.699,121.7475,9344.0
2018-01-03 14:40:00,125.52,125.61,125.51,125.57,9707.0,121.7669,121.8542,121.7572,121.8154,9707.0
2018-01-03 14:45:00,125.6,125.74,125.55,125.58,7463.0,121.8445,121.9803,121.796,121.8251,7463.0
2018-01-03 14:50:00,125.59,125.66,125.51,125.65,8839.0,121.8348,121.9027,121.7572,121.893,8839.0
2018-01-03 14:55:00,125.72,125.72,125.5,125.71,14688.0,121.9609,121.9609,121.7475,121.9512,14688.0
2018-01-03 15:00:00,125.68,125.75,125.61,125.68,9479.0,121.9221,121.99,121.8542,121.9221,9479.0
2018-01-03 15:05:00,125.67,125.72,125.58,125.7,11291.0,121.9124,121.9609,121.8251,121.9415,11291.0
2018-01-03 15:10:00,125.69,125.72,125.6,125.66,11428.0,121.9318,121.9609,121.8445,121.9027,11428.0
2018-01-03 15:15:00,125.66,125.86,125.66,125.86,9250.0,121.9027,122.0967,121.9027,122.0967,9250.0
2018-01-03 15:20:00,125.88,125.98,125.84,125.89,12893.0,122.1161,122.2131,122.0773,122.1258,12893.0
2018-01-03 15:25:00,125.89,125.94,125.84,125.92,15984.0,122.1258,122.1743,122.0773,122.1549,15984.0
2018-01-03 15:30:00,125.93,126.06,125.87,125.88,24846.0,122.1646,122.2907,122.1064,122.1161,24846.0
2018-01-03 15:35:00,125.86,125.87,125.62,125.65,16141.0,122.0967,122.1064,121.8639,121.893,16141.0
2018-01-03 15:40:00,125.64,125.67,125.46,125.49,35474.0,121.8833,121.9124,121.7087,121.7378,35474.0
2018-01-03 15:45:00,125.48,125.54,125.44,125.48,43913.0,121.7281,121.7863,121.6893,121.7281,43913.0
2018-01-03 15:50:00,125.48,125.48,125.19,125.27,53313.0,121.7281,121.7281,121.4467,121.5243,53313.0
2018-01-03 15:55:00,125.27,125.27,125.11,125.21,103968.0,121.5243,121.5243,121.3691,121.4661,103968.0
2018-01-04 09:30:00,125.92,126.65,125.92,126.32,25803.0,122.1549,122.8631,122.1549,122.543,25803.0
2018-01-04 09:35:00,126.39,126.43,125.6,125.76,18978.0,122.6109,122.6497,121.8445,121.9997,18978.0
2018-01-04 09:40:00,125.69,125.72,125.29,125.33,19012.0,121.9318,121.9609,121.5438,121.5826,19012.0
2018-01-04 09:45:00,125.34,125.75,125.25,125.54,27088.0,121.5923,121.99,121.5049,121.7863,27088.0
2018-01-04 09:50:00,125.58,125.79,125.57,125.71,14750.0,121.8251,122.0288,121.8154,121.9512,14750.0
2018-01-04 09:55:00,125.68,125.78,125.56,125.6,17033.0,121.9221,122.0191,121.8057,121.8445,17033.0
2018-01-04 10:00:00,125.62,125.87,125.62,125.85,34084.0,121.8639,122.1064,121.8639,122.087,34084.0
2018-01-04 10:05:00,125.84,125.92,125.35,125.58,25181.0,122.0773,122.1549,121.602,121.8251,25181.0
2018-01-04 10:10:00,125.57,125.7,125.52,125.59,15675.0,121.8154,121.9415,121.7669,121.8348,15675.0
2018-01-04 10:15:00,125.51,125.57,125.36,125.37,21199.0,121.7572,121.8154,121.6117,121.6214,21199.0
2018-01-04 10:20:00,125.36,125.41,125.09,125.21,42278.0,121.6117,121.6602,121.3497,121.4661,42278.0
2018-01-04 10:25:00,125.22,125.22,125.07,125.17,41024.0,121.4758,121.4758,121.3303,121.4273,41024.0
2018-01-04 10:30:00,125.23,125.26,125.1,125.19,20935.0,121.4855,121.5146,121.3594,121.4467,20935.0
2018-01-04 10:35:00,125.17,125.25,125.06,125.12,17031.0,121.4273,121.5049,121.3206,121.3788,17031.0
2018-01-04 10:40:00,125.1,125.29,125.07,125.23,15861.0,121.3594,121.5438,121.3303,121.4855,15861.0
2018-01-04 10:45:00,125.22,125.3,125.09,125.1,11321.0,121.4758,121.5535,121.3497,121.3594,11321.0
2018-01-04 10:50:00,125.1,125.14,125.03,125.13,14002.0,121.3594,121.3982,121.2915,121.3885,14002.0
2018-01-04 10:55:00,125.12,125.35,125.07,125.35,27842.0,121.3788,121.602,121.3303,121.602,27842.0
2018-01-04 11:00:00,125.29,125.35,125.11,125.25,50986.0,121.5438,121.602,121.3691,121.5049,50986.0
2018-01-04 11:05:00,125.23,125.38,125.15,125.29,37326.0,121.4855,121.6311,121.4079,121.5438,37326.0
2018-01-04 11:10:00,125.29,125.42,125.27,125.35,10742.0,121.5438,121.6699,121.5243,121.602,10742.0
2018-01-04 11:15:00,125.34,125.38,125.12,125.17,21845.0,121.5923,121.6311,121.3788,121.4273,21845.0
2018-01-04 11:20:00,125.12,125.17,124.88,124.98,13761.0,121.3788,121.4273,121.146,121.243,13761.0
2018-01-04 11:25:00,124.97,125.05,124.82,124.88,14878.0,121.2333,121.3109,121.0878,121.146,14878.0
2018-01-04 11:30:00,124.88,124.99,124.84,124.84,8023.0,121.146,121.2527,121.1072,121.1072,8023.0
2018-01-04 11:35:00,124.8,124.95,124.65,124.82,14604.0,121.0684,121.2139,120.9229,121.0878,14604.0
2018-01-04 11:40:00,124.82,124.82,124.43,124.46,23698.0,121.0878,121.0878,120.7095,120.7386,23698.0
2018-01-04 11:45:00,124.45,124.57,124.39,124.44,10887.0,120.7289,120.8453,120.6707,120.7192,10887.0
2018-01-04 11:50:00,124.49,124.51,124.2,124.23,9964.0,120.7677,120.7871,120.4863,120.5154,9964.0
2018-01-04 11:55:00,124.29,124.38,124.14,124.16,11457.0,120.5737,120.661,120.4281,120.4475,11457.0
2018-01-04 12:00:00,124.22,124.32,124.17,124.32,9161.0,120.5057,120.6028,120.4572,120.6028,9161.0
2018-01-04 12:05:00,124.28,124.69,124.28,124.69,9037.0,120.564,120.9617,120.564,120.9617,9037.0
2018-01-04 12:10:00,124.69,124.87,124.65,124.87,14234.0,120.9617,121.1363,120.9229,121.1363,14234.0
2018-01-04 12:15:00,124.89,124.91,124.77,124.87,13903.0,121.1557,121.1751,121.0393,121.1363,13903.0
2018-01-04 12:20:00,124.92,124.92,124.66,124.68,6837.0,121.1848,121.1848,120.9326,120.952,6837.0
2018-01-04 12:25:00,124.66,124.74,124.42,124.45,7211.0,120.9326,121.0102,120.6998,120.7289,7211.0
2018-01-04 12:30:00,124.45,124.46,124.37,124.37,4299.0,120.7289,120.7386,120.6513,120.6513,4299.0
2018-01-04 12:35:00,124.35,124.35,124.08,124.15,9533.0,120.6319,120.6319,120.3699,120.4378,9533.0
2018-01-04 12:40:00,124.15,124.2,124.07,124.15,5686.0,120.4378,120.4863,120.3602,120.4378,5686.0
2018-01-04 12:45:00,124.18,124.19,124.03,124.12,9200.0,120.4669,120.4766,120.3214,120.4087,9200.0
2018-01-04 12:50:00,124.12,124.17,124.07,124.09,8370.0,120.4087,120.4572,120.3602,120.3796,8370.0
2018-01-04 12:55:00,124.09,124.14,124.04,124.08,8298.0,120.3796,120.4281,120.3311,120.3699,8298.0
2018-01-04 13:00:00,124.08,124.18,124.04,124.04,8350.0,120.3699,120.4669,120.3311,120.3311,8350.0
2018-01-04 13:05:00,124.1,124.1,123.97,123.97,14055.0,120.3893,120.3893,120.2632,120.2632,14055.0
2018-01-04 13:10:00,123.98,124.22,123.98,124.18,16129.0,120.2729,120.5057,120.2729,120.4669,16129.0
2018-01-04 13:15:00,124.19,124.19,124.06,124.07,6278.0,120.4766,120.4766,120.3505,120.3602,6278.0
2018-01-04 13:20:00,124.06,124.13,123.94,124.13,5704.0,120.3505,120.4184,120.2341,120.4184,5704.0
2018-01-04 13:25:00,124.21,124.35,124.21,124.35,8271.0,120.496,120.6319,120.496,120.6319,8271.0
2018-01-04 13:30:00,124.39,124.59,124.36,124.59,10451.0,120.6707,120.8647,120.6416,120.8647,10451.0
2018-01-04 13:35:00,124.57,124.66,124.5,124.66,9399.0,120.8453,120.9326,120.7774,120.9326,9399.0
2018-01-04 13:40:00,124.66,124.69,124.58,124.69,4938.0,120.9326,120.9617,120.855,120.9617,4938.0
2018-01-04 13:45:00,124.66,124.9,124.66,124.88,11800.0,120.9326,121.1654,120.9326,121.146,11800.0
2018-01-04 13:50:00,124.89,124.93,124.83,124.86,10548.0,121.1557,121.1945,121.0975,121.1266,10548.0
2018-01-04 13:55:00,124.87,125.0,124.83,125.0,16195.0,121.1363,121.2624,121.0975,121.2624,16195.0
2018-01-04 14:00:00,125.0,125.4,125.0,125.4,17300.0,121.2624,121.6505,121.2624,121.6505,17300.0
2018-01-04 14:05:00,125.39,125.41,125.18,125.18,29470.0,121.6408,121.6602,121.437,121.437,29470.0
2018-01-04 14:10:00,125.22,125.28,125.06,125.25,50848.0,121.4758,121.534,121.3206,121.5049,50848.0
2018-01-04 14:15:00,125.25,125.27,125.06,125.14,38150.0,121.5049,121.5243,121.3206,121.3982,38150.0
2018-01-04 14:20:00,125.11,125.45,125.09,125.39,46891.0,121.3691,121.699,121.3497,121.6408,46891.0
2018-01-04 14:25:00,125.37,125.5,125.33,125.48,37219.0,121.6214,121.7475,121.5826,121.7281,37219.0
2018-01-04 14:30:00,125.5,125.63,125.34,125.38,53331.0,121.7475,121.8736,121.5923,121.6311,53331.0
2018-01-04 14:35:00,125.37,125.57,125.35,125.55,17730.0,121.6214,121.8154,121.602,121.796,17730.0
2018-01-04 14:40:00,125.54,125.68,125.53,125.65,15820.0,121.7863,121.9221,121.7766,121.893,15820.0
2018-01-04 14:45:00,125.68,125.75,125.59,125.73,18804.0,121.9221,121.99,121.8348,121.9706,18804.0
2018-01-04 14:50:00,125.71,125.91,125.58,125.81,38601.0,121.9512,122.1452,121.8251,122.0482,38601.0
2018-01-04 14:55:00,125.84,125.9,125.81,125.89,12350.0,122.0773,122.1355,122.0482,122.1258,12350.0
2018-01-04 15:00:00,125.89,125.98,125.69,125.74,19749.0,122.1258,122.2131,121.9318,121.9803,19749.0
2018-01-04 15:05:00,125.77,125.89,125.65,125.7,24573.0,122.0094,122.1258,121.893,121.9415,24573.0
2018-01-04 15:10:00,125.73,125.73,125.61,125.66,14497.0,121.9706,121.9706,121.8542,121.9027,14497.0
2018-01-04 15:15:00,125.65,125.81,125.65,125.8,20727.0,121.893,122.0482,121.893,122.0385,20727.0
2018-01-04 15:20:00,125.79,125.97,125.76,125.94,20521.0,122.0288,122.2034,121.9997,122.1743,20521.0
2018-01-04 15:25:00,125.91,126.14,125.88,126.13,25276.0,122.1452,122.3683,122.1161,122.3586,25276.0
2018-01-04 15:30:00,126.13,126.17,125.91,125.93,22966.0,122.3586,122.3974,122.1452,122.1646,22966.0
2018-01-04 15:35:00,125.91,126.0,125.83,125.98,23535.0,122.1452,122.2325,122.0676,122.2131,23535.0
2018-01-04 15:40:00,125.97,126.0,125.8,125.99,37576.0,122.2034,122.2325,122.0385,122.2228,37576.0
2018-01-04 15:45:00,125.96,126.01,125.89,125.97,51764.0,122.1937,122.2422,122.1258,122.2034,51764.0
2018-01-04 15:50:00,125.93,126.03,125.64,126.02,62375.0,122.1646,122.2616,121.8833,122.2519,62375.0
2018-01-04 15:55:00,126.01,126.28,126.0,126.15,200928.0,122.2422,122.5041,122.2325,122.378,200928.0
2018-01-05 09:30:00,126.47,126.97,126.06,126.83,68095.0,122.6885,123.1735,122.2907,123.0377,68095.0
2018-01-05 09:35:00,126.9,126.9,126.35,126.82,8800.0,123.1056,123.1056,122.5721,123.028,8800.0
2018-01-05 09:40:00,126.63,126.67,126.31,126.46,12433.0,122.8437,122.8825,122.5333,122.6788,12433.0
2018-01-05 09:45:00,126.43,126.71,126.42,126.69,13443.0,122.6497,122.9213,122.64,122.9019,13443.0
2018-01-05 09:50:00,126.66,126.73,126.5,126.61,17008.0,122.8728,122.9407,122.7176,122.8243,17008.0
2018-01-05 09:55:00,126.57,126.66,126.55,126.66,5916.0,122.7855,122.8728,122.7661,122.8728,5916.0
2018-01-05 10:00:00,126.66,126.68,126.32,126.44,30434.0,122.8728,122.8922,122.543,122.6594,30434.0
2018-01-05 10:05:00,126.38,126.38,126.15,126.15,8973.0,122.6012,122.6012,122.378,122.378,8973.0
2018-01-05 10:10:00,126.15,126.15,125.71,125.82,11615.0,122.378,122.378,121.9512,122.0579,11615.0
2018-01-05 10:15:00,125.81,125.82,125.62,125.73,6551.0,122.0482,122.0579,121.8639,121.9706,6551.0
2018-01-05 10:20:00,125.76,126.05,125.76,126.05,8324.0,121.9997,122.281,121.9997,122.281,8324.0
2018-01-05 10:25:00,126.01,126.23,125.97,126.0,7417.0,122.2422,122.4556,122.2034,122.2325,7417.0
2018-01-05 10:30:00,125.99,125.99,125.8,125.81,6124.0,122.2228,122.2228,122.0385,122.0482,6124.0
2018-01-05 10:35:00,125.83,125.85,125.69,125.72,6696.0,122.0676,122.087,121.9318,121.9609,6696.0
2018-01-05 10:40:00,125.72,125.75,125.44,125.44,5526.0,121.9609,121.99,121.6893,121.6893,5526.0
2018-01-05 10:45:00,125.5,125.59,125.42,125.42,9507.0,121.7475,121.8348,121.6699,121.6699,9507.0
2018-01-05 10:50:00,125.43,125.55,125.43,125.43,4812.0,121.6796,121.796,121.6796,121.6796,4812.0
2018-01-05 10:55:00,125.41,125.73,125.41,125.72,11850.0,121.6602,121.9706,121.6602,121.9609,11850.0
2018-01-05 11:00:00,125.68,125.68,125.64,125.64,1100.0,121.9221,121.9221,121.8833,121.8833,1100.0
2018-01-05 11:05:00,125.62,125.81,125.62,125.78,13138.0,121.8639,122.0482,121.8639,122.0191,13138.0
2018-01-05 11:10:00,125.74,126.06,125.73,125.96,13546.0,121.9803,122.2907,121.9706,122.1937,13546.0
2018-01-05 11:15:00,125.93,126.1,125.88,126.04,12446.0,122.1646,122.3295,122.1161,122.2713,12446.0
2018-01-05 11:20:00,126.05,126.09,125.94,126.06,6978.0,122.281,122.3198,122.1743,122.2907,6978.0
2018-01-05 11:25:00,126.1,126.18,126.01,126.05,3952.0,122.3295,122.4071,122.2422,122.281,3952.0
2018-01-05 11:30:00,126.01,126.08,125.9,126.02,11782.0,122.2422,122.3101,122.1355,122.2519,11782.0
2018-01-05 11:35:00,126.03,126.47,126.02,126.42,13553.0,122.2616,122.6885,122.2519,122.64,13553.0
2018-01-05 11:40:00,126.43,126.43,126.1,126.11,5633.0,122.6497,122.6497,122.3295,122.3392,5633.0
2018-01-05 11:45:00,126.09,126.23,126.08,126.13,11078.0,122.3198,122.4556,122.3101,122.3586,11078.0
2018-01-05 11:50:00,126.19,126.35,126.08,126.35,8450.0,122.4168,122.5721,122.3101,122.5721,8450.0
2018-01-05 11:55:00,126.38,126.42,126.31,126.38,9065.0,122.6012,122.64,122.5333,122.6012,9065.0
2018-01-05 12:00:00,126.37,126.49,126.26,126.3,10441.0,122.5915,122.7079,122.4847,122.5236,10441.0
2018-01-05 12:05:00,126.26,126.3,126.22,126.24,5820.0,122.4847,122.5236,122.4459,122.4653,5820.0
2018-01-05 12:10:00,126.29,126.53,126.25,126.47,16608.0,122.5138,122.7467,122.475,122.6885,16608.0
2018-01-05 12:15:00,126.47,126.49,126.38,126.41,26415.0,122.6885,122.7079,122.6012,122.6303,26415.0
2018-01-05 12:20:00,126.47,126.56,126.37,126.51,36475.0,122.6885,122.7758,122.5915,122.7273,36475.0
2018-01-05 12:25:00,126.51,126.55,126.34,126.49,29641.0,122.7273,122.7661,122.5624,122.7079,29641.0
2018-01-05 12:30:00,126.47,126.54,126.43,126.52,14244.0,122.6885,122.7564,122.6497,122.737,14244.0
2018-01-05 12:35:00,126.47,126.47,126.36,126.4,9900.0,122.6885,122.6885,122.5818,122.6206,9900.0
2018-01-05 12:40:00,126.4,126.46,126.39,126.4,10000.0,122.6206,122.6788,122.6109,122.6206,10000.0
2018-01-05 12:45:00,126.41,126.41,126.28,126.3,6363.0,122.6303,122.6303,122.5041,122.5236,6363.0
2018-01-05 12:50:00,126.32,126.49,126.3,126.41,19868.0,122.543,122.7079,122.5236,122.6303,19868.0
2018-01-05 12:55:00,126.41,126.44,126.32,126.36,27927.0,122.6303,122.6594,122.543,122.5818,27927.0
2018-01-05 13:00:00,126.29,126.4,126.28,126.4,10580.0,122.5138,122.6206,122.5041,122.6206,10580.0
2018-01-05 13:05:00,126.38,126.39,126.31,126.37,6164.0,122.6012,122.6109,122.5333,122.5915,6164.0
2018-01-05 13:10:00,126.37,126.45,126.33,126.41,19700.0,122.5915,122.6691,122.5527,122.6303,19700.0
2018-01-05 13:15:00,126.41,126.42,126.33,126.37,5693.0,122.6303,122.64,122.5527,122.5915,5693.0
2018-01-05 13:20:00,126.38,126.4,126.34,126.36,3000.0,122.6012,122.6206,122.5624,122.5818,3000.0
2018-01-05 13:25:00,126.38,126.41,126.34,126.4,8551.0,122.6012,122.6303,122.5624,122.6206,8551.0
2018-01-05 13:30:00,126.37,126.48,126.37,126.48,17883.0,122.5915,122.6982,122.5915,122.6982,17883.0
2018-01-05 13:35:00,126.5,126.6,126.46,126.6,19720.0,122.7176,122.8146,122.6788,122.8146,19720.0
2018-01-05 13:40:00,126.57,126.71,126.55,126.69,10097.0,122.7855,122.9213,122.7661,122.9019,10097.0
2018-01-05 13:45:00,126.66,126.73,126.63,126.73,7657.0,122.8728,122.9407,122.8437,122.9407,7657.0
2018-01-05 13:50:00,126.69,126.72,126.64,126.7,8042.0,122.9019,122.931,122.8534,122.9116,8042.0
2018-01-05 13:55:00,126.68,126.78,126.67,126.78,10017.0,122.8922,122.9892,122.8825,122.9892,10017.0
2018-01-05 14:00:00,126.78,126.92,126.78,126.92,6138.0,122.9892,123.125,122.9892,123.125,6138.0
2018-01-05 14:05:00,126.9,127.04,126.9,126.94,29645.0,123.1056,123.2414,123.1056,123.1444,29645.0
2018-01-05 14:10:00,126.95,127.02,126.91,126.96,7627.0,123.1541,123.222,123.1153,123.1638,7627.0
2018-01-05 14:15:00,126.95,127.02,126.95,127.0,6611.0,123.1541,123.222,123.1541,123.2026,6611.0
2018-01-05 14:20:00,127.01,127.22,127.01,127.22,16322.0,123.2123,123.416,123.2123,123.416,16322.0
2018-01-05 14:25:00,127.22,127.22,126.98,126.98,13528.0,123.416,123.416,123.1832,123.1832,13528.0
2018-01-05 14:30:00,127.0,127.02,126.93,126.99,10810.0,123.2026,123.222,123.1347,123.1929,10810.0
2018-01-05 14:35:00,127.02,127.07,126.99,127.06,6700.0,123.222,123.2705,123.1929,123.2608,6700.0
2018-01-05 14:40:00,127.06,127.09,126.91,126.95,19120.0,123.2608,123.2899,123.1153,123.1541,19120.0
2018-01-05 14:45:00,126.97,127.05,126.94,127.01,8955.0,123.1735,123.2511,123.1444,123.2123,8955.0
2018-01-05 14:50:00,127.0,127.04,126.91,127.0,25945.0,123.2026,123.2414,123.1153,123.2026,25945.0
2018-01-05 14:55:00,126.96,127.07,126.93,126.99,18798.0,123.1638,123.2705,123.1347,123.1929,18798.0
2018-01-05 15:00:00,126.99,127.02,126.94,127.0,7489.0,123.1929,123.222,123.1444,123.2026,7489.0
2018-01-05 15:05:00,127.01,127.17,127.01,127.17,8842.0,123.2123,123.3675,123.2123,123.3675,8842.0
2018-01-05 15:10:00,127.18,127.26,127.13,127.16,12309.0,123.3772,123.4548,123.3287,123.3578,12309.0
2018-01-05 15:15:00,127.15,127.15,127.07,127.07,8100.0,123.3481,123.3481,123.2705,123.2705,8100.0
2018-01-05 15:20:00,127.09,127.2,127.07,127.2,16837.0,123.2899,123.3966,123.2705,123.3966,16837.0
2018-01-05 15:25:00,127.21,127.27,127.17,127.24,13468.0,123.4063,123.4645,123.3675,123.4354,13468.0
2018-01-05 15:30:00,127.26,127.35,127.23,127.31,18836.0,123.4548,123.5422,123.4257,123.5034,18836.0
2018-01-05 15:35:00,127.28,127.28,127.14,127.16,13005.0,123.4742,123.4742,123.3384,123.3578,13005.0
2018-01-05 15:40:00,127.17,127.22,127.07,127.07,19302.0,123.3675,123.416,123.2705,123.2705,19302.0
2018-01-05 15:45:00,127.07,127.16,127.02,127.14,29252.0,123.2705,123.3578,123.222,123.3384,29252.0
2018-01-05 15:50:00,127.16,127.28,127.16,127.19,42183.0,123.3578,123.4742,123.3578,123.3869,42183.0
2018-01-05 15:55:00,127.19,127.24,127.06,127.1,67587.0,123.3869,123.4354,123.2608,123.2996,67587.0
2018-01-08 09:30:00,126.56,126.73,126.22,126.49,43239.0,122.7758,122.9407,122.4459,122.7079,43239.0
2018-01-08 09:35:00,126.59,126.8,126.48,126.68,27744.0,122.8049,123.0086,122.6982,122.8922,27744.0
2018-01-08 09:40:00,126.69,126.69,126.47,126.49,24491.0,122.9019,122.9019,122.6885,122.7079,24491.0
2018-01-08 09:45:00,126.55,126.59,126.16,126.29,30058.0,122.7661,122.8049,122.3877,122.5138,30058.0
2018-01-08 09:50:00,126.27,126.28,126.15,126.2,7006.0,122.4944,122.5041,122.378,122.4265,7006.0
2018-01-08 09:55:00,126.17,126.4,126.1,126.32,17340.0,122.3974,122.6206,122.3295,122.543,17340.0
2018-01-08 10:00:00,126.32,126.63,126.32,126.63,10766.0,122.543,122.8437,122.543,122.8437,10766.0
2018-01-08 10:05:00,126.57,126.6,126.29,126.34,19414.0,122.7855,122.8146,122.5138,122.5624,19414.0
2018-01-08 10:10:00,126.31,126.47,126.31,126.44,15279.0,122.5333,122.6885,122.5333,122.6594,15279.0
2018-01-08 10:15:00,126.43,126.55,126.35,126.51,19508.0,122.6497,122.7661,122.5721,122.7273,19508.0
2018-01-08 10:20:00,126.49,126.61,126.42,126.61,19640.0,122.7079,122.8243,122.64,122.8243,19640.0
2018-01-08 10:25:00,126.61,126.88,126.6,126.86,16806.0,122.8243,123.0862,122.8146,123.0668,16806.0
2018-01-08 10:30:00,126.82,126.85,126.61,126.7,21240.0,123.028,123.0571,122.8243,122.9116,21240.0
2018-01-08 10:35:00,126.7,126.82,126.7,126.81,10741.0,122.9116,123.028,122.9116,123.0183,10741.0
2018-01-08 10:40:00,126.78,126.78,126.49,126.6,18339.0,122.9892,122.9892,122.7079,122.8146,18339.0
2018-01-08 10:45:00,126.61,126.73,126.53,126.6,16533.0,122.8243,122.9407,122.7467,122.8146,16533.0
2018-01-08 10:50:00,126.6,126.69,126.53,126.59,13298.0,122.8146,122.9019,122.7467,122.8049,13298.0
2018-01-08 10:55:00,126.59,126.69,126.52,126.63,12579.0,122.8049,122.9019,122.737,122.8437,12579.0
2018-01-08 11:00:00,126.62,126.64,126.54,126.59,10853.0,122.834,122.8534,122.7564,122.8049,10853.0
2018-01-08 11:05:00,126.58,126.62,126.55,126.58,8616.0,122.7952,122.834,122.7661,122.7952,8616.0
2018-01-08 11:10:00,126.59,126.71,126.38,126.41,13460.0,122.8049,122.9213,122.6012,122.6303,13460.0
2018-01-08 11:15:00,126.42,126.43,126.31,126.35,5785.0,122.64,122.6497,122.5333,122.5721,5785.0
2018-01-08 11:20:00,126.35,126.43,126.31,126.32,6796.0,122.5721,122.6497,122.5333,122.543,6796.0
2018-01-08 11:25:00,126.31,126.36,126.25,126.34,13686.0,122.5333,122.5818,122.475,122.5624,13686.0
2018-01-08 11:30:00,126.34,126.36,126.29,126.32,15374.0,122.5624,122.5818,122.5138,122.543,15374.0
2018-01-08 11:35:00,126.31,126.42,126.3,126.36,9380.0,122.5333,122.64,122.5236,122.5818,9380.0
2018-01-08 11:40:00,126.37,126.48,126.37,126.41,4288.0,122.5915,122.6982,122.5915,122.6303,4288.0
2018-01-08 11:45:00,126.39,126.46,126.3,126.33,13111.0,122.6109,122.6788,122.5236,122.5527,13111.0
2018-01-08 11:50:00,126.33,126.39,126.3,126.35,5575.0,122.5527,122.6109,122.5236,122.5721,5575.0
2018-01-08 11:55:00,126.32,126.36,126.3,126.33,7220.0,122.543,122.5818,122.5236,122.5527,7220.0
2018-01-08 12:00:00,126.34,126.37,126.3,126.32,10707.0,122.5624,122.5915,122.5236,122.543,10707.0
2018-01-08 12:05:00,126.33,126.52,126.31,126.51,4751.0,122.5527,122.737,122.5333,122.7273,4751.0
2018-01-08 12:10:00,126.52,126.52,126.36,126.38,5196.0,122.737,122.737,122.5818,122.6012,5196.0
2018-01-08 12:15:00,126.37,126.48,126.36,126.41,5705.0,122.5915,122.6982,122.5818,122.6303,5705.0
2018-01-08 12:20:00,126.46,126.52,126.41,126.5,2500.0,122.6788,122.737,122.6303,122.7176,2500.0
2018-01-08 12:25:00,126.5,126.56,126.48,126.48,3400.0,122.7176,122.7758,122.6982,122.6982,3400.0
2018-01-08 12:30:00,126.48,126.57,126.43,126.56,10039.0,122.6982,122.7855,122.6497,122.7758,10039.0
2018-01-08 12:35:00,126.56,126.81,126.56,126.8,7973.0,122.7758,123.0183,122.7758,123.0086,7973.0
2018-01-08 12:40:00,126.89,127.11,126.87,127.07,14586.0,123.0959,123.3093,123.0765,123.2705,14586.0
2018-01-08 12:45:00,127.1,127.36,127.02,127.32,17807.0,123.2996,123.5519,123.222,123.5131,17807.0
2018-01-08 12:50:00,127.34,127.43,127.28,127.33,9422.0,123.5325,123.6198,123.4742,123.5228,9422.0
2018-01-08 12:55:00,127.28,127.37,127.25,127.34,9956.0,123.4742,123.5616,123.4451,123.5325,9956.0
2018-01-08 13:00:00,127.37,127.42,127.25,127.32,10854.0,123.5616,123.6101,123.4451,123.5131,10854.0
2018-01-08 13:05:00,127.27,127.29,127.25,127.27,6832.0,123.4645,123.4839,123.4451,123.4645,6832.0
2018-01-08 13:10:00,127.28,127.28,127.12,127.12,15279.0,123.4742,123.4742,123.319,123.319,15279.0
2018-01-08 13:15:00,127.15,127.15,126.9,127.0,8695.0,123.3481,123.3481,123.1056,123.2026,8695.0
2018-01-08 13:20:00,127.01,127.01,126.82,126.87,9175.0,123.2123,123.2123,123.028,123.0765,9175.0
2018-01-08 13:25:00,126.87,127.0,126.85,127.0,4050.0,123.0765,123.2026,123.0571,123.2026,4050.0
2018-01-08 13:30:00,126.97,127.25,126.97,127.15,19856.0,123.1735,123.4451,123.1735,123.3481,19856.0
2018-01-08 13:35:00,127.13,127.15,127.06,127.07,7331.0,123.3287,123.3481,123.2608,123.2705,7331.0
2018-01-08 13:40:00,127.09,127.24,127.07,127.2,6005.0,123.2899,123.4354,123.2705,123.3966,6005.0
2018-01-08 13:45:00,127.23,127.34,127.2,127.33,9597.0,123.4257,123.5325,123.3966,123.5228,9597.0
2018-01-08 13:50:00,127.33,127.4,127.31,127.36,11852.0,123.5228,123.5907,123.5034,123.5519,11852.0
2018-01-08 13:55:00,127.37,127.45,127.37,127.44,5304.0,123.5616,123.6392,123.5616,123.6295,5304.0
2018-01-08 14:00:00,127.42,127.49,127.37,127.46,7856.0,123.6101,123.678,123.5616,123.6489,7856.0
2018-01-08 14:05:00,127.45,127.6,127.39,127.59,27018.0,123.6392,123.7847,123.581,123.775,27018.0
2018-01-08 14:10:00,127.6,127.64,127.46,127.47,32882.0,123.7847,123.8235,123.6489,123.6586,32882.0
2018-01-08 14:15:00,127.44,127.5,127.43,127.5,17337.0,123.6295,123.6877,123.6198,123.6877,17337.0
2018-01-08 14:20:00,127.5,127.52,127.47,127.48,22338.0,123.6877,123.7071,123.6586,123.6683,22338.0
2018-01-08 14:25:00,127.46,127.55,127.43,127.54,13393.0,123.6489,123.7362,123.6198,123.7265,13393.0
2018-01-08 14:30:00,127.55,127.59,127.47,127.48,12636.0,123.7362,123.775,123.6586,123.6683,12636.0
2018-01-08 14:35:00,127.48,127.51,127.47,127.5,14498.0,123.6683,123.6974,123.6586,123.6877,14498.0
2018-01-08 14:40:00,127.5,127.64,127.47,127.52,20289.0,123.6877,123.8235,123.6586,123.7071,20289.0
2018-01-08 14:45:00,127.52,127.56,127.48,127.53,7490.0,123.7071,123.7459,123.6683,123.7168,7490.0
2018-01-08 14:50:00,127.51,127.51,127.45,127.48,18980.0,123.6974,123.6974,123.6392,123.6683,18980.0
2018-01-08 14:55:00,127.48,127.52,127.46,127.52,7571.0,123.6683,123.7071,123.6489,123.7071,7571.0
2018-01-08 15:00:00,127.51,127.53,127.46,127.52,8574.0,123.6974,123.7168,123.6489,123.7071,8574.0
2018-01-08 15:05:00,127.52,127.62,127.52,127.6,5729.0,123.7071,123.8041,123.7071,123.7847,5729.0
2018-01-08 15:10:00,127.59,127.69,127.58,127.69,11147.0,123.775,123.872,123.7653,123.872,11147.0
2018-01-08 15:15:00,127.7,127.77,127.66,127.76,10337.0,123.8817,123.9496,123.8429,123.9399,10337.0
2018-01-08 15:20:00,127.76,127.77,127.74,127.75,13331.0,123.9399,123.9496,123.9205,123.9302,13331.0
2018-01-08 15:25:00,127.74,127.8,127.73,127.79,17316.0,123.9205,123.9787,123.9108,123.969,17316.0
2018-01-08 15:30:00,127.79,127.99,127.78,127.93,42753.0,123.969,124.163,123.9593,124.1048,42753.0
2018-01-08 15:35:00,127.93,128.08,127.92,128.06,22853.0,124.1048,124.2503,124.0951,124.2309,22853.0
2018-01-08 15:40:00,128.05,128.17,128.05,128.14,36082.0,124.2212,124.3376,124.2212,124.3085,36082.0
2018-01-08 15:45:00,128.15,128.23,128.13,128.21,35968.0,124.3182,124.3958,124.2988,124.3764,35968.0
2018-01-08 15:50:00,128.17,128.28,128.15,128.21,69664.0,124.3376,124.4443,124.3182,124.3764,69664.0
2018-01-08 15:55:00,128.21,128.24,128.16,128.21,101473.0,124.3764,124.4055,124.3279,124.3764,101473.0
2018-01-09 09:30:00,128.43,128.88,128.24,128.56,28158.0,124.5899,125.0264,124.4055,124.716,28158.0
2018-01-09 09:35:00,128.5,128.52,127.96,128.08,7782.0,124.6578,124.6772,124.1339,124.2503,7782.0
2018-01-09 09:40:00,128.15,128.41,127.92,128.21,26283.0,124.3182,124.5705,124.0951,124.3764,26283.0
2018-01-09 09:45:00,128.23,128.34,128.0,128.17,18261.0,124.3958,124.5026,124.1727,124.3376,18261.0
2018-01-09 09:50:00,128.1,128.11,127.08,127.24,20801.0,124.2697,124.2794,123.2802,123.4354,20801.0
2018-01-09 09:55:00,127.31,127.44,127.18,127.27,9889.0,123.5034,123.6295,123.3772,123.4645,9889.0
2018-01-09 10:00:00,127.26,127.49,127.2,127.37,11223.0,123.4548,123.678,123.3966,123.5616,11223.0
2018-01-09 10:05:00,127.27,127.41,127.15,127.25,8210.0,123.4645,123.6004,123.3481,123.4451,8210.0
2018-01-09 10:10:00,127.26,127.61,127.2,127.61,11540.0,123.4548,123.7944,123.3966,123.7944,11540.0
2018-01-09 10:15:00,127.64,127.64,127.41,127.43,9410.0,123.8235,123.8235,123.6004,123.6198,9410.0
2018-01-09 10:20:00,127.4,127.52,127.39,127.45,5518.0,123.5907,123.7071,123.581,123.6392,5518.0
2018-01-09 10:25:00,127.44,127.67,127.39,127.51,14102.0,123.6295,123.8526,123.581,123.6974,14102.0
2018-01-09 10:30:00,127.51,127.6,127.4,127.55,11712.0,123.6974,123.7847,123.5907,123.7362,11712.0
2018-01-09 10:35:00,127.54,127.63,127.37,127.46,27874.0,123.7265,123.8138,123.5616,123.6489,27874.0
2018-01-09 10:40:00,127.48,127.52,127.35,127.46,17544.0,123.6683,123.7071,123.5422,123.6489,17544.0
2018-01-09 10:45:00,127.43,127.58,127.4,127.41,6559.0,123.6198,123.7653,123.5907,123.6004,6559.0
2018-01-09 10:50:00,127.37,127.51,127.33,127.43,9506.0,123.5616,123.6974,123.5228,123.6198,9506.0
2018-01-09 10:55:00,127.43,127.7,127.43,127.7,6155.0,123.6198,123.8817,123.6198,123.8817,6155.0
2018-01-09 11:00:00,127.68,127.86,127.62,127.85,9984.0,123.8623,124.0369,123.8041,124.0272,9984.0
2018-01-09 11:05:00,127.79,127.93,127.79,127.86,7801.0,123.969,124.1048,123.969,124.0369,7801.0
2018-01-09 11:10:00,127.87,127.95,127.76,127.95,10147.0,124.0466,124.1242,123.9399,124.1242,10147.0
2018-01-09 11:15:00,127.95,128.03,127.88,127.96,28676.0,124.1242,124.2018,124.0563,124.1339,28676.0
2018-01-09 11:20:00,127.93,127.94,127.81,127.88,6894.0,124.1048,124.1145,123.9884,124.0563,6894.0
2018-01-09 11:25:00,127.9,127.95,127.86,127.93,2719.0,124.0757,124.1242,124.0369,124.1048,2719.0
2018-01-09 11:30:00,127.88,127.94,127.68,127.72,9812.0,124.0563,124.1145,123.8623,123.9011,9812.0
2018-01-09 11:35:00,127.7,127.74,127.52,127.65,11083.0,123.8817,123.9205,123.7071,123.8332,11083.0
2018-01-09 11:40:00,127.67,127.81,127.55,127.55,27685.0,123.8526,123.9884,123.7362,123.7362,27685.0
2018-01-09 11:45:00,127.54,127.72,127.4,127.72,8885.0,123.7265,123.9011,123.5907,123.9011,8885.0
2018-01-09 11:50:00,127.7,127.7,127.53,127.53,5929.0,123.8817,123.8817,123.7168,123.7168,5929.0
2018-01-09 11:55:00,127.6,127.6,127.51,127.57,3349.0,123.7847,123.7847,123.6974,123.7556,3349.0
2018-01-09 12:00:00,127.56,127.56,127.29,127.37,26873.0,123.7459,123.7459,123.4839,123.5616,26873.0
2018-01-09 12:05:00,127.38,127.47,127.37,127.41,10224.0,123.5713,123.6586,123.5616,123.6004,10224.0
2018-01-09 12:10:00,127.42,127.44,127.37,127.4,6470.0,123.6101,123.6295,123.5616,123.5907,6470.0
2018-01-09 12:15:00,127.42,127.52,127.42,127.51,6392.0,123.6101,123.7071,123.6101,123.6974,6392.0
2018-01-09 12:20:00,127.47,127.49,127.36,127.41,10864.0,123.6586,123.678,123.5519,123.6004,10864.0
2018-01-09 12:25:00,127.39,127.48,127.39,127.47,5323.0,123.581,123.6683,123.581,123.6586,5323.0
2018-01-09 12:30:00,127.46,127.51,127.43,127.5,5333.0,123.6489,123.6974,123.6198,123.6877,5333.0
2018-01-09 12:35:00,127.48,127.67,127.48,127.64,3923.0,123.6683,123.8526,123.6683,123.8235,3923.0
2018-01-09 12:40:00,127.66,127.7,127.62,127.63,4700.0,123.8429,123.8817,123.8041,123.8138,4700.0
2018-01-09 12:45:00,127.64,127.65,127.48,127.48,3244.0,123.8235,123.8332,123.6683,123.6683,3244.0
2018-01-09 12:50:00,127.49,127.55,127.42,127.54,14862.0,123.678,123.7362,123.6101,123.7265,14862.0
2018-01-09 12:55:00,127.55,127.56,127.46,127.47,2443.0,123.7362,123.7459,123.6489,123.6586,2443.0
2018-01-09 13:00:00,127.48,127.51,127.45,127.51,2705.0,123.6683,123.6974,123.6392,123.6974,2705.0
2018-01-09 13:05:00,127.49,127.51,127.46,127.51,3232.0,123.678,123.6974,123.6489,123.6974,3232.0
2018-01-09 13:10:00,127.51,127.55,127.47,127.55,5600.0,123.6974,123.7362,123.6586,123.7362,5600.0
2018-01-09 13:15:00,127.54,127.62,127.53,127.58,2215.0,123.7265,123.8041,123.7168,123.7653,2215.0
2018-01-09 13:20:00,127.58,127.72,127.53,127.63,7228.0,123.7653,123.9011,123.7168,123.8138,7228.0
2018-01-09 13:25:00,127.65,127.67,127.61,127.66,2867.0,123.8332,123.8526,123.7944,123.8429,2867.0
2018-01-09 13:30:00,127.65,127.72,127.65,127.7,4812.0,123.8332,123.9011,123.8332,123.8817,4812.0
2018-01-09 13:35:00,127.72,127.75,127.7,127.72,4502.0,123.9011,123.9302,123.8817,123.9011,4502.0
2018-01-09 13:40:00,127.75,127.82,127.72,127.82,6233.0,123.9302,123.9981,123.9011,123.9981,6233.0
2018-01-09 13:45:00,127.82,127.88,127.81,127.88,4730.0,123.9981,124.0563,123.9884,124.0563,4730.0
2018-01-09 13:50:00,127.88,127.88,127.75,127.75,2700.0,124.0563,124.0563,123.9302,123.9302,2700.0
2018-01-09 13:55:00,127.79,127.8,127.71,127.79,3300.0,123.969,123.9787,123.8914,123.969,3300.0
2018-01-09 14:00:00,127.79,127.79,127.71,127.72,2467.0,123.969,123.969,123.8914,123.9011,2467.0
2018-01-09 14:05:00,127.75,127.78,127.72,127.76,5107.0,123.9302,123.9593,123.9011,123.9399,5107.0
2018-01-09 14:10:00,127.76,127.91,127.74,127.91,8262.0,123.9399,124.0854,123.9205,124.0854,8262.0
2018-01-09 14:15:00,127.88,127.93,127.8,127.88,4200.0,124.0563,124.1048,123.9787,124.0563,4200.0
2018-01-09 14:20:00,127.9,127.9,127.81,127.81,6048.0,124.0757,124.0757,123.9884,123.9884,6048.0
2018-01-09 14:25:00,127.83,127.91,127.8,127.87,2125.0,124.0078,124.0854,123.9787,124.0466,2125.0
2018-01-09 14:30:00,127.85,127.88,127.84,127.87,3249.0,124.0272,124.0563,124.0175,124.0466,3249.0
2018-01-09 14:35:00,127.87,127.87,127.75,127.78,6201.0,124.0466,124.0466,123.9302,123.9593,6201.0
2018-01-09 14:40:00,127.76,127.85,127.75,127.84,10749.0,123.9399,124.0272,123.9302,124.0175,10749.0
2018-01-09 14:45:00,127.85,127.85,127.78,127.79,2200.0,124.0272,124.0272,123.9593,123.969,2200.0
2018-01-09 14:50:00,127.85,127.85,127.78,127.78,2925.0,124.0272,124.0272,123.9593,123.9593,2925.0
2018-01-09 14:55:00,127.81,127.82,127.76,127.78,5562.0,123.9884,123.9981,123.9399,123.9593,5562.0
2018-01-09 15:00:00,127.78,127.83,127.74,127.82,10209.0,123.9593,124.0078,123.9205,123.9981,10209.0
2018-01-09 15:05:00,127.82,127.89,127.8,127.87,7014.0,123.9981,124.066,123.9787,124.0466,7014.0
2018-01-09 15:10:00,127.84,127.89,127.83,127.83,2918.0,124.0175,124.066,124.0078,124.0078,2918.0
2018-01-09 15:15:00,127.84,127.9,127.78,127.78,13299.0,124.0175,124.0757,123.9593,123.9593,13299.0
2018-01-09 15:20:00,127.82,127.82,127.58,127.58,7294.0,123.9981,123.9981,123.7653,123.7653,7294.0
2018-01-09 15:25:00,127.59,127.59,127.46,127.5,10504.0,123.775,123.775,123.6489,123.6877,10504.0
2018-01-09 15:30:00,127.49,127.66,127.49,127.66,10987.0,123.678,123.8429,123.678,123.8429,10987.0
2018-01-09 15:35:00,127.67,127.68,127.6,127.6,13515.0,123.8526,123.8623,123.7847,123.7847,13515.0
2018-01-09 15:40:00,127.6,127.61,127.57,127.57,12754.0,123.7847,123.7944,123.7556,123.7556,12754.0
2018-01-09 15:45:00,127.58,127.59,127.4,127.4,23392.0,123.7653,123.775,123.5907,123.5907,23392.0
2018-01-09 15:50:00,127.39,127.48,127.26,127.38,45355.0,123.581,123.6683,123.4548,123.5713,45355.0
2018-01-09 15:55:00,127.36,127.44,127.21,127.29,57723.0,123.5519,123.6295,123.4063,123.4839,57723.0
2018-01-10 09:30:00,127.41,128.13,126.38,127.05,26618.0,123.6004,124.2988,122.6012,123.2511,26618.0
2018-01-10 09:35:00,127.0,127.27,126.93,127.18,5116.0,123.2026,123.4645,123.1347,123.3772,5116.0
2018-01-10 09:40:00,127.21,127.67,127.1,127.63,17205.0,123.4063,123.8526,123.2996,123.8138,17205.0
2018-01-10 09:45:00,127.66,127.8,127.43,127.43,10789.0,123.8429,123.9787,123.6198,123.6198,10789.0
2018-01-10 09:50:00,127.46,127.53,127.31,127.35,17257.0,123.6489,123.7168,123.5034,123.5422,17257.0
2018-01-10 09:55:00,127.29,127.34,126.96,127.15,9675.0,123.4839,123.5325,123.1638,123.3481,9675.0
2018-01-10 10:00:00,127.22,127.22,126.87,127.21,8032.0,123.416,123.416,123.0765,123.4063,8032.0
2018-01-10 10:05:00,127.25,127.43,127.25,127.29,3342.0,123.4451,123.6198,123.4451,123.4839,3342.0
2018-01-10 10:10:00,127.35,127.49,127.26,127.27,8140.0,123.5422,123.678,123.4548,123.4645,8140.0
2018-01-10 10:15:00,127.31,127.76,127.31,127.72,11100.0,123.5034,123.9399,123.5034,123.9011,11100.0
2018-01-10 10:20:00,127.71,128.03,127.71,127.88,21317.0,123.8914,124.2018,123.8914,124.0563,21317.0
2018-01-10 10:25:00,127.88,127.91,127.7,127.71,6028.0,124.0563,124.0854,123.8817,123.8914,6028.0
2018-01-10 10:30:00,127.61,127.67,127.53,127.54,7197.0,123.7944,123.8526,123.7168,123.7265,7197.0
2018-01-10 10:35:00,127.55,127.64,127.37,127.37,15211.0,123.7362,123.8235,123.5616,123.5616,15211.0
2018-01-10 10:40:00,127.37,127.44,127.31,127.39,10800.0,123.5616,123.6295,123.5034,123.581,10800.0
2018-01-10 10:45:00,127.34,127.4,127.22,127.26,16763.0,123.5325,123.5907,123.416,123.4548,16763.0
2018-01-10 10:50:00,127.26,127.37,127.08,127.15,31699.0,123.4548,123.5616,123.2802,123.3481,31699.0
2018-01-10 10:55:00,127.15,127.3,127.14,127.26,6339.0,123.3481,123.4937,123.3384,123.4548,6339.0
2018-01-10 11:00:00,127.29,127.47,127.19,127.45,14186.0,123.4839,123.6586,123.3869,123.6392,14186.0
2018-01-10 11:05:00,127.47,127.57,127.38,127.38,3869.0,123.6586,123.7556,123.5713,123.5713,3869.0
2018-01-10 11:10:00,127.42,127.43,127.23,127.26,3700.0,123.6101,123.6198,123.4257,123.4548,3700.0
2018-01-10 11:15:00,127.25,127.32,127.08,127.1,2780.0,123.4451,123.5131,123.2802,123.2996,2780.0
2018-01-10 11:20:00,127.09,127.09,127.01,127.01,1600.0,123.2899,123.2899,123.2123,123.2123,1600.0
2018-01-10 11:25:00,127.02,127.13,126.94,126.94,4895.0,123.222,123.3287,123.1444,123.1444,4895.0
2018-01-10 11:30:00,127.01,127.03,126.83,127.0,8230.0,123.2123,123.2317,123.0377,123.2026,8230.0
2018-01-10 11:35:00,127.0,127.19,126.99,127.19,10309.0,123.2026,123.3869,123.1929,123.3869,10309.0
2018-01-10 11:40:00,127.16,127.22,127.13,127.22,6710.0,123.3578,123.416,123.3287,123.416,6710.0
2018-01-10 11:45:00,127.2,127.3,127.19,127.23,2500.0,123.3966,123.4937,123.3869,123.4257,2500.0
2018-01-10 11:50:00,127.19,127.58,127.19,127.58,9259.0,123.3869,123.7653,123.3869,123.7653,9259.0
2018-01-10 11:55:00,127.58,127.6,127.45,127.52,7860.0,123.7653,123.7847,123.6392,123.7071,7860.0
2018-01-10 12:00:00,127.53,127.59,127.49,127.54,7550.0,123.7168,123.775,123.678,123.7265,7550.0
2018-01-10 12:05:00,127.57,127.66,127.57,127.66,5597.0,123.7556,123.8429,123.7556,123.8429,5597.0
2018-01-10 12:10:00,127.66,127.7,127.63,127.7,2800.0,123.8429,123.8817,123.8138,123.8817,2800.0
2018-01-10 12:15:00,127.65,127.68,127.64,127.66,4034.0,123.8332,123.8623,123.8235,123.8429,4034.0
2018-01-10 12:20:00,127.7,127.75,127.69,127.7,5243.0,123.8817,123.9302,123.872,123.8817,5243.0
2018-01-10 12:25:00,127.74,127.74,127.6,127.6,2000.0,123.9205,123.9205,123.7847,123.7847,2000.0
2018-01-10 12:30:00,127.64,127.67,127.59,127.67,1507.0,123.8235,123.8526,123.775,123.8526,1507.0
2018-01-10 12:35:00,127.62,127.67,127.59,127.63,3614.0,123.8041,123.8526,123.775,123.8138,3614.0
2018-01-10 12:40:00,127.65,127.65,127.54,127.56,1800.0,123.8332,123.8332,123.7265,123.7459,1800.0
2018-01-10 12:45:00,127.52,127.52,127.47,127.52,1000.0,123.7071,123.7071,123.6586,123.7071,1000.0
2018-01-10 12:50:00,127.47,127.57,127.35,127.57,16000.0,123.6586,123.7556,123.5422,123.7556,16000.0
2018-01-10 12:55:00,127.51,127.52,127.45,127.52,1640.0,123.6974,123.7071,123.6392,123.7071,1640.0
2018-01-10 13:00:00,127.53,127.62,127.53,127.59,3071.0,123.7168,123.8041,123.7168,123.775,3071.0
2018-01-10 13:05:00,127.58,127.6,127.47,127.49,10523.0,123.7653,123.7847,123.6586,123.678,10523.0
2018-01-10 13:10:00,127.42,127.42,127.32,127.36,2800.0,123.6101,123.6101,123.5131,123.5519,2800.0
2018-01-10 13:15:00,127.32,127.36,127.24,127.3,1615.0,123.5131,123.5519,123.4354,123.4937,1615.0
2018-01-10 13:20:00,127.21,127.37,127.11,127.23,11445.0,123.4063,123.5616,123.3093,123.4257,11445.0
2018-01-10 13:25:00,127.25,127.28,127.24,127.25,1827.0,123.4451,123.4742,123.4354,123.4451,1827.0
2018-01-10 13:30:00,127.27,127.27,127.12,127.25,3200.0,123.4645,123.4645,123.319,123.4451,3200.0
2018-01-10 13:35:00,127.21,127.26,127.2,127.25,1950.0,123.4063,123.4548,123.3966,123.4451,1950.0
2018-01-10 13:40:00,127.21,127.32,127.19,127.32,3442.0,123.4063,123.5131,123.3869,123.5131,3442.0
2018-01-10 13:45:00,127.29,127.34,127.28,127.3,36151.0,123.4839,123.5325,123.4742,123.4937,36151.0
2018-01-10 13:50:00,127.35,127.36,127.3,127.35,5870.0,123.5422,123.5519,123.4937,123.5422,5870.0
2018-01-10 13:55:00,127.35,127.35,127.24,127.24,4008.0,123.5422,123.5422,123.4354,123.4354,4008.0
2018-01-10 14:00:00,127.24,127.25,127.12,127.13,4323.0,123.4354,123.4451,123.319,123.3287,4323.0
2018-01-10 14:05:00,127.14,127.16,126.95,126.95,4794.0,123.3384,123.3578,123.1541,123.1541,4794.0
2018-01-10 14:10:00,126.93,127.0,126.93,126.95,7295.0,123.1347,123.2026,123.1347,123.1541,7295.0
2018-01-10 14:15:00,126.95,126.95,126.71,126.71,5543.0,123.1541,123.1541,122.9213,122.9213,5543.0
2018-01-10 14:20:00,126.76,126.77,126.7,126.7,6217.0,122.9698,122.9795,122.9116,122.9116,6217.0
2018-01-10 14:25:00,126.69,126.7,126.58,126.63,16957.0,122.9019,122.9116,122.7952,122.8437,16957.0
2018-01-10 14:30:00,126.58,126.92,126.58,126.87,14504.0,122.7952,123.125,122.7952,123.0765,14504.0
2018-01-10 14:35:00,126.89,126.93,126.87,126.91,3844.0,123.0959,123.1347,123.0765,123.1153,3844.0
2018-01-10 14:40:00,126.88,126.94,126.84,126.91,4394.0,123.0862,123.1444,123.0474,123.1153,4394.0
2018-01-10 14:45:00,126.94,127.03,126.93,127.02,1800.0,123.1444,123.2317,123.1347,123.222,1800.0
2018-01-10 14:50:00,127.02,127.14,127.01,127.11,2716.0,123.222,123.3384,123.2123,123.3093,2716.0
2018-01-10 14:55:00,127.09,127.14,126.99,127.01,3474.0,123.2899,123.3384,123.1929,123.2123,3474.0
2018-01-10 15:00:00,127.02,127.08,127.0,127.02,10620.0,123.222,123.2802,123.2026,123.222,10620.0
2018-01-10 15:05:00,127.01,127.16,127.01,127.15,13776.0,123.2123,123.3578,123.2123,123.3481,13776.0
2018-01-10 15:10:00,127.14,127.22,127.13,127.22,12581.0,123.3384,123.416,123.3287,123.416,12581.0
2018-01-10 15:15:00,127.22,127.22,126.99,127.0,38771.0,123.416,123.416,123.1929,123.2026,38771.0
2018-01-10 15:20:00,126.98,126.98,126.91,126.94,7357.0,123.1832,123.1832,123.1153,123.1444,7357.0
2018-01-10 15:25:00,126.94,127.11,126.94,127.1,7700.0,123.1444,123.3093,123.1444,123.2996,7700.0
2018-01-10 15:30:00,127.1,127.2,127.05,127.13,7517.0,123.2996,123.3966,123.2511,123.3287,7517.0
2018-01-10 15:35:00,127.16,127.24,127.12,127.22,7200.0,123.3578,123.4354,123.319,123.416,7200.0
2018-01-10 15:40:00,127.23,127.25,127.15,127.17,9439.0,123.4257,123.4451,123.3481,123.3675,9439.0
2018-01-10 15:45:00,127.15,127.15,127.02,127.07,21259.0,123.3481,123.3481,123.222,123.2705,21259.0
2018-01-10 15:50:00,127.07,127.25,127.06,127.23,37480.0,123.2705,123.4451,123.2608,123.4257,37480.0
2018-01-10 15:55:00,127.23,127.28,127.12,127.17,62652.0,123.4257,123.4742,123.319,123.3675,62652.0
2018-01-11 09:30:00,129.94,131.23,129.26,130.0,181444.0,126.0547,127.3061,125.395,126.1129,181444.0
2018-01-11 09:35:00,129.98,130.84,129.95,130.66,72991.0,126.0935,126.9278,126.0644,126.7532,72991.0
2018-01-11 09:40:00,130.67,131.0,129.52,129.7,32565.0,126.7629,127.083,125.6473,125.8219,32565.0
2018-01-11 09:45:00,129.72,130.04,129.3,129.38,43028.0,125.8413,126.1517,125.4338,125.5115,43028.0
2018-01-11 09:50:00,129.36,129.41,128.94,129.35,96946.0,125.4921,125.5406,125.0846,125.4824,96946.0
2018-01-11 09:55:00,129.46,129.7,129.19,129.4,45198.0,125.5891,125.8219,125.3271,125.5309,45198.0
2018-01-11 10:00:00,129.45,129.75,129.4,129.42,21033.0,125.5794,125.8704,125.5309,125.5503,21033.0
2018-01-11 10:05:00,129.42,129.49,129.07,129.1,21550.0,125.5503,125.6182,125.2107,125.2398,21550.0
2018-01-11 10:10:00,129.08,129.09,128.46,128.59,32528.0,125.2204,125.2301,124.619,124.7451,32528.0
2018-01-11 10:15:00,128.6,128.66,128.44,128.59,37991.0,124.7548,124.813,124.5996,124.7451,37991.0
2018-01-11 10:20:00,128.59,128.8,128.53,128.55,77810.0,124.7451,124.9488,124.6869,124.7063,77810.0
2018-01-11 10:25:00,128.55,128.75,128.34,128.63,66922.0,124.7063,124.9003,124.5026,124.7839,66922.0
2018-01-11 10:30:00,128.62,128.81,128.53,128.53,33697.0,124.7742,124.9585,124.6869,124.6869,33697.0
2018-01-11 10:35:00,128.54,128.77,128.51,128.64,15667.0,124.6966,124.9197,124.6675,124.7936,15667.0
2018-01-11 10:40:00,128.67,128.82,128.66,128.73,14717.0,124.8227,124.9682,124.813,124.8809,14717.0
2018-01-11 10:45:00,128.67,128.78,128.66,128.77,18530.0,124.8227,124.9294,124.813,124.9197,18530.0
2018-01-11 10:50:00,128.78,128.98,128.76,128.87,23311.0,124.9294,125.1234,124.91,125.0167,23311.0
2018-01-11 10:55:00,128.84,129.1,128.77,129.1,9071.0,124.9876,125.2398,124.9197,125.2398,9071.0
2018-01-11 11:00:00,129.04,129.55,129.0,129.52,34074.0,125.1816,125.6764,125.1428,125.6473,34074.0
2018-01-11 11:05:00,129.54,129.8,129.51,129.78,14402.0,125.6667,125.9189,125.6376,125.8995,14402.0
2018-01-11 11:10:00,129.73,129.74,129.43,129.43,12515.0,125.851,125.8607,125.56,125.56,12515.0
2018-01-11 11:15:00,129.43,129.55,129.27,129.49,35036.0,125.56,125.6764,125.4047,125.6182,35036.0
2018-01-11 11:20:00,129.46,129.51,129.28,129.4,16732.0,125.5891,125.6376,125.4144,125.5309,16732.0
2018-01-11 11:25:00,129.42,129.55,129.39,129.55,17249.0,125.5503,125.6764,125.5212,125.6764,17249.0
2018-01-11 11:30:00,129.55,129.65,129.51,129.52,31602.0,125.6764,125.7734,125.6376,125.6473,31602.0
2018-01-11 11:35:00,129.5,129.67,129.46,129.65,14617.0,125.6279,125.7928,125.5891,125.7734,14617.0
2018-01-11 11:40:00,129.66,129.86,129.63,129.85,17969.0,125.7831,125.9771,125.754,125.9674,17969.0
2018-01-11 11:45:00,129.84,130.0,129.83,129.94,14918.0,125.9577,126.1129,125.948,126.0547,14918.0
2018-01-11 11:50:00,129.97,130.1,129.93,130.06,12734.0,126.0838,126.2099,126.045,126.1711,12734.0
2018-01-11 11:55:00,130.03,130.03,129.74,129.87,14615.0,126.142,126.142,125.8607,125.9868,14615.0
2018-01-11 12:00:00,129.88,130.07,129.87,129.98,9368.0,125.9965,126.1808,125.9868,126.0935,9368.0
2018-01-11 12:05:00,129.97,130.18,129.92,130.16,22816.0,126.0838,126.2875,126.0353,126.2681,22816.0
2018-01-11 12:10:00,130.18,130.25,130.12,130.25,11109.0,126.2875,126.3554,126.2293,126.3554,11109.0
2018-01-11 12:15:00,130.26,130.28,130.21,130.22,6501.0,126.3651,126.3845,126.3166,126.3263,6501.0
2018-01-11 12:20:00,130.22,130.26,130.15,130.15,6815.0,126.3263,126.3651,126.2584,126.2584,6815.0
2018-01-11 12:25:00,130.16,130.28,130.11,130.25,15730.0,126.2681,126.3845,126.2196,126.3554,15730.0
2018-01-11 12:30:00,130.28,130.46,130.22,130.33,18578.0,126.3845,126.5592,126.3263,126.4331,18578.0
2018-01-11 12:35:00,130.34,130.5,130.33,130.47,20187.0,126.4428,126.598,126.4331,126.5689,20187.0
2018-01-11 12:40:00,130.45,130.45,130.12,130.24,20749.0,126.5495,126.5495,126.2293,126.3457,20749.0
2018-01-11 12:45:00,130.25,130.49,130.21,130.44,28687.0,126.3554,126.5883,126.3166,126.5398,28687.0
2018-01-11 12:50:00,130.45,130.63,130.44,130.6,15738.0,126.5495,126.7241,126.5398,126.695,15738.0
2018-01-11 12:55:00,130.61,130.78,130.58,130.71,25897.0,126.7047,126.8696,126.6756,126.8017,25897.0
2018-01-11 13:00:00,130.69,130.75,130.48,130.48,13178.0,126.7823,126.8405,126.5786,126.5786,13178.0
2018-01-11 13:05:00,130.48,130.65,130.48,130.65,8906.0,126.5786,126.7435,126.5786,126.7435,8906.0
2018-01-11 13:10:00,130.63,130.63,130.31,130.35,10984.0,126.7241,126.7241,126.4136,126.4525,10984.0
2018-01-11 13:15:00,130.38,130.38,130.24,130.32,12105.0,126.4816,126.4816,126.3457,126.4234,12105.0
2018-01-11 13:20:00,130.33,130.49,130.33,130.45,12210.0,126.4331,126.5883,126.4331,126.5495,12210.0
2018-01-11 13:25:00,130.43,130.57,130.41,130.47,9911.0,126.5301,126.6659,126.5107,126.5689,9911.0
2018-01-11 13:30:00,130.5,130.66,130.46,130.66,11174.0,126.598,126.7532,126.5592,126.7532,11174.0
2018-01-11 13:35:00,130.66,130.91,130.64,130.86,25105.0,126.7532,126.9957,126.7338,126.9472,25105.0
2018-01-11 13:40:00,130.86,130.93,130.84,130.92,14665.0,126.9472,127.0151,126.9278,127.0054,14665.0
2018-01-11 13:45:00,130.93,130.96,130.89,130.91,14615.0,127.0151,127.0442,126.9763,126.9957,14615.0
2018-01-11 13:50:00,130.9,130.96,130.84,130.84,18500.0,126.986,127.0442,126.9278,126.9278,18500.0
2018-01-11 13:55:00,130.83,130.85,130.77,130.8,9965.0,126.9181,126.9375,126.8599,126.889,9965.0
2018-01-11 14:00:00,130.8,130.91,130.79,130.86,19515.0,126.889,126.9957,126.8793,126.9472,19515.0
2018-01-11 14:05:00,130.87,130.88,130.79,130.81,11354.0,126.9569,126.9666,126.8793,126.8987,11354.0
2018-01-11 14:10:00,130.81,130.81,130.71,130.71,6764.0,126.8987,126.8987,126.8017,126.8017,6764.0
2018-01-11 14:15:00,130.71,130.8,130.68,130.74,6924.0,126.8017,126.889,126.7726,126.8308,6924.0
2018-01-11 14:20:00,130.69,130.72,130.56,130.57,8385.0,126.7823,126.8114,126.6562,126.6659,8385.0
2018-01-11 14:25:00,130.57,130.62,130.52,130.54,10250.0,126.6659,126.7144,126.6174,126.6368,10250.0
2018-01-11 14:30:00,130.55,130.58,130.52,130.57,6376.0,126.6465,126.6756,126.6174,126.6659,6376.0
2018-01-11 14:35:00,130.54,130.54,130.42,130.42,19067.0,126.6368,126.6368,126.5204,126.5204,19067.0
2018-01-11 14:40:00,130.41,130.41,130.28,130.31,4317.0,126.5107,126.5107,126.3845,126.4136,4317.0
2018-01-11 14:45:00,130.29,130.31,130.17,130.21,6913.0,126.3942,126.4136,126.2778,126.3166,6913.0
2018-01-11 14:50:00,130.2,130.23,130.13,130.14,8224.0,126.3069,126.336,126.239,126.2487,8224.0
2018-01-11 14:55:00,130.17,130.18,130.09,130.16,14031.0,126.2778,126.2875,126.2002,126.2681,14031.0
2018-01-11 15:00:00,130.18,130.18,130.05,130.1,12367.0,126.2875,126.2875,126.1614,126.2099,12367.0
2018-01-11 15:05:00,130.09,130.18,130.05,130.17,13850.0,126.2002,126.2875,126.1614,126.2778,13850.0
2018-01-11 15:10:00,130.17,130.18,130.07,130.07,9158.0,126.2778,126.2875,126.1808,126.1808,9158.0
2018-01-11 15:15:00,130.07,130.15,130.04,130.11,12640.0,126.1808,126.2584,126.1517,126.2196,12640.0
2018-01-11 15:20:00,130.12,130.24,130.09,130.24,19193.0,126.2293,126.3457,126.2002,126.3457,19193.0
2018-01-11 15:25:00,130.25,130.32,130.22,130.22,15335.0,126.3554,126.4234,126.3263,126.3263,15335.0
2018-01-11 15:30:00,130.2,130.31,130.19,130.22,25311.0,126.3069,126.4136,126.2972,126.3263,25311.0
2018-01-11 15:35:00,130.22,130.26,130.18,130.18,14122.0,126.3263,126.3651,126.2875,126.2875,14122.0
2018-01-11 15:40:00,130.16,130.16,129.73,129.73,27503.0,126.2681,126.2681,125.851,125.851,27503.0
2018-01-11 15:45:00,129.73,129.78,129.66,129.76,46322.0,125.851,125.8995,125.7831,125.8801,46322.0
2018-01-11 15:50:00,129.77,129.77,129.46,129.53,77167.0,125.8898,125.8898,125.5891,125.657,77167.0
2018-01-11 15:55:00,129.53,129.53,129.34,129.45,136232.0,125.657,125.657,125.4727,125.5794,136232.0
2018-01-12 09:30:00,130.34,130.94,130.21,130.8,66735.0,126.4428,127.0248,126.3166,126.889,66735.0
2018-01-12 09:35:00,130.92,130.98,129.72,130.05,24806.0,127.0054,127.0636,125.8413,126.1614,24806.0
2018-01-12 09:40:00,130.11,130.21,129.89,129.91,15033.0,126.2196,126.3166,126.0062,126.0256,15033.0
2018-01-12 09:45:00,129.97,129.97,129.52,129.81,13603.0,126.0838,126.0838,125.6473,125.9286,13603.0
2018-01-12 09:50:00,129.8,129.86,129.36,129.48,20519.0,125.9189,125.9771,125.4921,125.6085,20519.0
2018-01-12 09:55:00,129.42,129.66,129.25,129.66,11232.0,125.5503,125.7831,125.3853,125.7831,11232.0
2018-01-12 10:00:00,129.67,129.67,129.23,129.28,39786.0,125.7928,125.7928,125.3659,125.4144,39786.0
2018-01-12 10:05:00,129.26,129.33,129.08,129.09,11544.0,125.395,125.463,125.2204,125.2301,11544.0
2018-01-12 10:10:00,129.06,129.15,128.87,128.92,18292.0,125.201,125.2883,125.0167,125.0652,18292.0
2018-01-12 10:15:00,128.92,129.13,128.92,129.06,13156.0,125.0652,125.2689,125.0652,125.201,13156.0
2018-01-12 10:20:00,129.04,129.09,128.9,128.9,8650.0,125.1816,125.2301,125.0458,125.0458,8650.0
2018-01-12 10:25:00,128.93,129.16,128.88,129.11,10603.0,125.0749,125.298,125.0264,125.2495,10603.0
2018-01-12 10:30:00,129.17,129.41,129.14,129.31,15244.0,125.3077,125.5406,125.2786,125.4436,15244.0
2018-01-12 10:35:00,129.34,129.52,129.3,129.52,19848.0,125.4727,125.6473,125.4338,125.6473,19848.0
2018-01-12 10:40:00,129.6,129.71,129.5,129.71,13969.0,125.7249,125.8316,125.6279,125.8316,13969.0
2018-01-12 10:45:00,129.78,129.81,129.56,129.81,9585.0,125.8995,125.9286,125.6861,125.9286,9585.0
2018-01-12 10:50:00,129.78,130.02,129.78,129.94,17321.0,125.8995,126.1323,125.8995,126.0547,17321.0
2018-01-12 10:55:00,129.96,130.15,129.91,130.1,12443.0,126.0741,126.2584,126.0256,126.2099,12443.0
2018-01-12 11:00:00,130.11,130.14,129.97,130.14,13132.0,126.2196,126.2487,126.0838,126.2487,13132.0
2018-01-12 11:05:00,130.15,130.25,130.1,130.13,12496.0,126.2584,126.3554,126.2099,126.239,12496.0
2018-01-12 11:10:00,130.13,130.31,130.12,130.26,14919.0,126.239,126.4136,126.2293,126.3651,14919.0
2018-01-12 11:15:00,130.28,130.32,130.18,130.23,9402.0,126.3845,126.4234,126.2875,126.336,9402.0
2018-01-12 11:20:00,130.21,130.28,130.18,130.27,4800.0,126.3166,126.3845,126.2875,126.3748,4800.0
2018-01-12 11:25:00,130.3,130.34,130.21,130.28,12570.0,126.4039,126.4428,126.3166,126.3845,12570.0
2018-01-12 11:30:00,130.22,130.22,129.97,130.0,3959.0,126.3263,126.3263,126.0838,126.1129,3959.0
2018-01-12 11:35:00,129.98,130.09,129.95,130.05,5345.0,126.0935,126.2002,126.0644,126.1614,5345.0
2018-01-12 11:40:00,130.02,130.21,130.02,130.17,6032.0,126.1323,126.3166,126.1323,126.2778,6032.0
2018-01-12 11:45:00,130.14,130.35,130.09,130.27,17740.0,126.2487,126.4525,126.2002,126.3748,17740.0
2018-01-12 11:50:00,130.25,130.45,130.25,130.45,19094.0,126.3554,126.5495,126.3554,126.5495,19094.0
2018-01-12 11:55:00,130.45,130.58,130.42,130.55,13618.0,126.5495,126.6756,126.5204,126.6465,13618.0
2018-01-12 12:00:00,130.56,130.65,130.55,130.62,7639.0,126.6562,126.7435,126.6465,126.7144,7639.0
2018-01-12 12:05:00,130.63,130.89,130.63,130.89,18477.0,126.7241,126.9763,126.7241,126.9763,18477.0
2018-01-12 12:10:00,130.86,130.9,130.68,130.68,14433.0,126.9472,126.986,126.7726,126.7726,14433.0
2018-01-12 12:15:00,130.67,130.72,130.59,130.65,9068.0,126.7629,126.8114,126.6853,126.7435,9068.0
2018-01-12 12:20:00,130.69,130.77,130.59,130.73,5649.0,126.7823,126.8599,126.6853,126.8211,5649.0
2018-01-12 12:25:00,130.77,130.88,130.77,130.88,9171.0,126.8599,126.9666,126.8599,126.9666,9171.0
2018-01-12 12:30:00,130.84,130.9,130.8,130.82,14576.0,126.9278,126.986,126.889,126.9084,14576.0
2018-01-12 12:35:00,130.86,130.91,130.77,130.77,23749.0,126.9472,126.9957,126.8599,126.8599,23749.0
2018-01-12 12:40:00,130.78,130.82,130.7,130.77,3249.0,126.8696,126.9084,126.792,126.8599,3249.0
2018-01-12 12:45:00,130.78,130.88,130.76,130.8,7009.0,126.8696,126.9666,126.8502,126.889,7009.0
2018-01-12 12:50:00,130.76,131.08,130.76,130.9,37321.0,126.8502,127.1606,126.8502,126.986,37321.0
2018-01-12 12:55:00,130.89,130.96,130.8,130.96,10380.0,126.9763,127.0442,126.889,127.0442,10380.0
2018-01-12 13:00:00,130.97,131.15,130.96,131.1,13218.0,127.0539,127.2285,127.0442,127.18,13218.0
2018-01-12 13:05:00,131.13,131.13,131.02,131.07,4854.0,127.2091,127.2091,127.1024,127.1509,4854.0
2018-01-12 13:10:00,131.09,131.24,131.04,131.21,12123.0,127.1703,127.3158,127.1218,127.2867,12123.0
2018-01-12 13:15:00,131.24,131.52,131.17,131.39,36581.0,127.3158,127.5875,127.2479,127.4614,36581.0
2018-01-12 13:20:00,131.38,131.54,131.38,131.44,13350.0,127.4517,127.6069,127.4517,127.5099,13350.0
2018-01-12 13:25:00,131.42,131.45,131.25,131.26,11469.0,127.4905,127.5196,127.3255,127.3352,11469.0
2018-01-12 13:30:00,131.28,131.3,131.13,131.26,6539.0,127.3546,127.374,127.2091,127.3352,6539.0
2018-01-12 13:35:00,131.25,131.44,131.2,131.41,16600.0,127.3255,127.5099,127.277,127.4808,16600.0
2018-01-12 13:40:00,131.43,131.56,131.38,131.55,17396.0,127.5002,127.6263,127.4517,127.6166,17396.0
2018-01-12 13:45:00,131.52,131.76,131.49,131.72,16131.0,127.5875,127.8203,127.5584,127.7815,16131.0
2018-01-12 13:50:00,131.71,131.93,131.66,131.89,37704.0,127.7718,127.9852,127.7233,127.9464,37704.0
2018-01-12 13:55:00,131.88,131.99,131.83,131.99,18528.0,127.9367,128.0434,127.8882,128.0434,18528.0
2018-01-12 14:00:00,131.99,132.37,131.97,132.36,85136.0,128.0434,128.4121,128.024,128.4024,85136.0
2018-01-12 14:05:00,132.35,132.44,132.0,132.09,46863.0,128.3927,128.48,128.0531,128.1404,46863.0
2018-01-12 14:10:00,132.09,132.22,131.84,131.86,37151.0,128.1404,128.2665,127.8979,127.9173,37151.0
2018-01-12 14:15:00,131.84,131.88,131.63,131.8,21601.0,127.8979,127.9367,127.6942,127.8591,21601.0
2018-01-12 14:20:00,131.81,132.14,131.73,132.13,56797.0,127.8688,128.1889,127.7912,128.1792,56797.0
2018-01-12 14:25:00,132.12,132.47,132.12,132.15,37873.0,128.1695,128.5091,128.1695,128.1986,37873.0
2018-01-12 14:30:00,132.15,132.37,132.09,132.34,23503.0,128.1986,128.4121,128.1404,128.383,23503.0
2018-01-12 14:35:00,132.34,132.34,132.02,132.12,31629.0,128.383,128.383,128.0725,128.1695,31629.0
2018-01-12 14:40:00,132.14,132.14,131.85,132.03,19029.0,128.1889,128.1889,127.9076,128.0822,19029.0
2018-01-12 14:45:00,132.04,132.08,131.9,131.99,12889.0,128.0919,128.1307,127.9561,128.0434,12889.0
2018-01-12 14:50:00,132.01,132.12,131.95,132.01,16253.0,128.0628,128.1695,128.0046,128.0628,16253.0
2018-01-12 14:55:00,132.03,132.08,131.98,132.08,14669.0,128.0822,128.1307,128.0337,128.1307,14669.0
2018-01-12 15:00:00,132.1,132.25,132.03,132.22,18049.0,128.1501,128.2956,128.0822,128.2665,18049.0
2018-01-12 15:05:00,132.22,132.5,132.22,132.47,39743.0,128.2665,128.5382,128.2665,128.5091,39743.0
2018-01-12 15:10:00,132.47,132.5,132.33,132.47,45691.0,128.5091,128.5382,128.3733,128.5091,45691.0
2018-01-12 15:15:00,132.47,132.53,132.41,132.52,23435.0,128.5091,128.5673,128.4509,128.5576,23435.0
2018-01-12 15:20:00,132.53,132.79,132.51,132.67,32485.0,128.5673,128.8195,128.5479,128.7031,32485.0
2018-01-12 15:25:00,132.65,132.74,132.41,132.41,32500.0,128.6837,128.771,128.4509,128.4509,32500.0
2018-01-12 15:30:00,132.42,132.44,132.12,132.19,34501.0,128.4606,128.48,128.1695,128.2374,34501.0
2018-01-12 15:35:00,132.17,132.23,132.1,132.23,16349.0,128.218,128.2762,128.1501,128.2762,16349.0
2018-01-12 15:40:00,132.24,132.36,132.23,132.29,51504.0,128.2859,128.4024,128.2762,128.3344,51504.0
2018-01-12 15:45:00,132.29,132.48,132.21,132.36,44595.0,128.3344,128.5188,128.2568,128.4024,44595.0
2018-01-12 15:50:00,132.44,132.51,132.38,132.48,43362.0,128.48,128.5479,128.4218,128.5188,43362.0
2018-01-12 15:55:00,132.48,132.48,132.23,132.35,82122.0,128.5188,128.5188,128.2762,128.3927,82122.0
2018-01-16 09:30:00,132.82,133.68,132.5,133.23,79316.0,128.8486,129.6829,128.5382,129.2463,79316.0
2018-01-16 09:35:00,133.07,133.62,132.9,133.38,13458.0,129.0911,129.6247,128.9262,129.3919,13458.0
2018-01-16 09:40:00,133.37,133.38,132.8,133.02,20778.0,129.3822,129.3919,128.8292,129.0426,20778.0
2018-01-16 09:45:00,133.0,133.14,132.8,132.82,19984.0,129.0232,129.159,128.8292,128.8486,19984.0
2018-01-16 09:50:00,132.78,132.92,132.48,132.76,14120.0,128.8098,128.9456,128.5188,128.7904,14120.0
2018-01-16 09:55:00,132.78,132.96,132.59,132.93,16739.0,128.8098,128.9844,128.6255,128.9553,16739.0
2018-01-16 10:00:00,132.91,132.97,132.7,132.81,18679.0,128.9359,128.9941,128.7322,128.8389,18679.0
2018-01-16 10:05:00,132.8,132.94,132.6,132.79,19760.0,128.8292,128.965,128.6352,128.8195,19760.0
2018-01-16 10:10:00,132.77,133.17,132.68,133.1,13431.0,128.8001,129.1881,128.7128,129.1202,13431.0
2018-01-16 10:15:00,133.09,133.2,132.97,133.0,7370.0,129.1105,129.2172,128.9941,129.0232,7370.0
2018-01-16 10:20:00,132.99,133.1,132.86,133.09,13467.0,129.0135,129.1202,128.8874,129.1105,13467.0
2018-01-16 10:25:00,133.09,133.34,133.06,133.34,17402.0,129.1105,129.3531,129.0814,129.3531,17402.0
2018-01-16 10:30:00,133.33,133.36,133.17,133.27,13147.0,129.3433,129.3725,129.1881,129.2851,13147.0
2018-01-16 10:35:00,133.21,133.25,132.93,133.11,17005.0,129.2269,129.2657,128.9553,129.1299,17005.0
2018-01-16 10:40:00,133.12,133.48,132.98,133.43,24020.0,129.1396,129.4889,129.0038,129.4404,24020.0
2018-01-16 10:45:00,133.39,133.39,133.07,133.34,10525.0,129.4016,129.4016,129.0911,129.3531,10525.0
2018-01-16 10:50:00,133.32,133.32,132.96,133.01,11740.0,129.3336,129.3336,128.9844,129.0329,11740.0
2018-01-16 10:55:00,133.0,133.29,132.96,133.2,19579.0,129.0232,129.3045,128.9844,129.2172,19579.0
2018-01-16 11:00:00,133.15,133.22,132.98,133.22,11678.0,129.1687,129.2366,129.0038,129.2366,11678.0
2018-01-16 11:05:00,133.16,133.24,133.04,133.08,11685.0,129.1784,129.256,129.062,129.1008,11685.0
2018-01-16 11:10:00,133.05,133.19,133.0,133.04,6986.0,129.0717,129.2075,129.0232,129.062,6986.0
2018-01-16 11:15:00,132.92,132.94,132.74,132.81,10410.0,128.9456,128.965,128.771,128.8389,10410.0
2018-01-16 11:20:00,132.79,132.8,132.45,132.49,8471.0,128.8195,128.8292,128.4897,128.5285,8471.0
2018-01-16 11:25:00,132.49,132.76,132.45,132.71,15948.0,128.5285,128.7904,128.4897,128.7419,15948.0
2018-01-16 11:30:00,132.71,132.86,132.56,132.86,9049.0,128.7419,128.8874,128.5964,128.8874,9049.0
2018-01-16 11:35:00,132.87,132.99,132.69,132.9,14581.0,128.8971,129.0135,128.7225,128.9262,14581.0
2018-01-16 11:40:00,132.85,132.93,132.37,132.44,24102.0,128.8777,128.9553,128.4121,128.48,24102.0
2018-01-16 11:45:00,132.37,132.5,132.02,132.09,16438.0,128.4121,128.5382,128.0725,128.1404,16438.0
2018-01-16 11:50:00,132.0,132.25,131.85,132.01,18020.0,128.0531,128.2956,127.9076,128.0628,18020.0
2018-01-16 11:55:00,132.06,132.07,131.76,131.87,7514.0,128.1113,128.121,127.8203,127.927,7514.0
2018-01-16 12:00:00,131.92,132.13,131.9,132.02,14728.0,127.9755,128.1792,127.9561,128.0725,14728.0
2018-01-16 12:05:00,132.07,132.27,132.0,132.23,16477.0,128.121,128.315,128.0531,128.2762,16477.0
2018-01-16 12:10:00,132.22,132.32,132.18,132.22,10074.0,128.2665,128.3635,128.2277,128.2665,10074.0
2018-01-16 12:15:00,132.22,132.44,132.2,132.33,7672.0,128.2665,128.48,128.2471,128.3733,7672.0
2018-01-16 12:20:00,132.34,132.47,132.28,132.37,5803.0,128.383,128.5091,128.3247,128.4121,5803.0
2018-01-16 12:25:00,132.27,132.27,132.07,132.25,5099.0,128.315,128.315,128.121,128.2956,5099.0
2018-01-16 12:30:00,132.2,132.3,132.13,132.18,7146.0,128.2471,128.3441,128.1792,128.2277,7146.0
2018-01-16 12:35:00,132.1,132.31,132.1,132.23,7081.0,128.1501,128.3538,128.1501,128.2762,7081.0
2018-01-16 12:40:00,132.23,132.4,132.17,132.38,28602.0,128.2762,128.4412,128.218,128.4218,28602.0
2018-01-16 12:45:00,132.34,132.52,132.33,132.44,38253.0,128.383,128.5576,128.3733,128.48,38253.0
2018-01-16 12:50:00,132.45,132.67,132.02,132.07,68136.0,128.4897,128.7031,128.0725,128.121,68136.0
2018-01-16 12:55:00,132.09,132.1,131.78,131.89,21825.0,128.1404,128.1501,127.8397,127.9464,21825.0
2018-01-16 13:00:00,131.93,131.99,131.83,131.83,5300.0,127.9852,128.0434,127.8882,127.8882,5300.0
2018-01-16 13:05:00,131.82,132.14,131.82,132.11,8450.0,127.8785,128.1889,127.8785,128.1598,8450.0
2018-01-16 13:10:00,132.14,132.25,132.03,132.19,8707.0,128.1889,128.2956,128.0822,128.2374,8707.0
2018-01-16 13:15:00,132.23,132.24,132.06,132.18,6700.0,128.2762,128.2859,128.1113,128.2277,6700.0
2018-01-16 13:20:00,132.21,132.21,131.9,131.9,9530.0,128.2568,128.2568,127.9561,127.9561,9530.0
2018-01-16 13:25:00,131.85,131.97,131.76,131.97,6209.0,127.9076,128.024,127.8203,128.024,6209.0
2018-01-16 13:30:00,131.96,131.96,131.75,131.8,11199.0,128.0143,128.0143,127.8106,127.8591,11199.0
2018-01-16 13:35:00,131.78,131.95,131.74,131.87,8252.0,127.8397,128.0046,127.8009,127.927,8252.0
2018-01-16 13:40:00,131.88,131.88,131.61,131.61,5947.0,127.9367,127.9367,127.6748,127.6748,5947.0
2018-01-16 13:45:00,131.65,131.76,131.6,131.61,9100.0,127.7136,127.8203,127.6651,127.6748,9100.0
2018-01-16 13:50:00,131.56,131.58,131.45,131.46,10065.0,127.6263,127.6457,127.5196,127.5293,10065.0
2018-01-16 13:55:00,131.46,131.49,131.09,131.09,30441.0,127.5293,127.5584,127.1703,127.1703,30441.0
2018-01-16 14:00:00,131.17,131.25,130.64,130.64,26760.0,127.2479,127.3255,126.7338,126.7338,26760.0
2018-01-16 14:05:00,130.61,130.86,130.42,130.63,21551.0,126.7047,126.9472,126.5204,126.7241,21551.0
2018-01-16 14:10:00,130.64,130.72,130.41,130.72,13530.0,126.7338,126.8114,126.5107,126.8114,13530.0
2018-01-16 14:15:00,130.63,130.63,130.23,130.23,19657.0,126.7241,126.7241,126.336,126.336,19657.0
2018-01-16 14:20:00,130.17,130.28,130.01,130.14,18051.0,126.2778,126.3845,126.1226,126.2487,18051.0
2018-01-16 14:25:00,130.19,130.48,130.1,130.44,20715.0,126.2972,126.5786,126.2099,126.5398,20715.0
2018-01-16 14:30:00,130.38,130.65,130.36,130.6,17382.0,126.4816,126.7435,126.4622,126.695,17382.0
2018-01-16 14:35:00,130.62,130.67,130.52,130.56,16595.0,126.7144,126.7629,126.6174,126.6562,16595.0
2018-01-16 14:40:00,130.5,130.56,130.18,130.18,12662.0,126.598,126.6562,126.2875,126.2875,12662.0
2018-01-16 14:45:00,130.17,130.38,129.9,130.34,34179.0,126.2778,126.4816,126.0159,126.4428,34179.0
2018-01-16 14:50:00,130.38,130.73,130.38,130.56,20849.0,126.4816,126.8211,126.4816,126.6562,20849.0
2018-01-16 14:55:00,130.52,131.1,130.52,130.56,31444.0,126.6174,127.18,126.6174,126.6562,31444.0
2018-01-16 15:00:00,130.62,130.86,130.61,130.86,10160.0,126.7144,126.9472,126.7047,126.9472,10160.0
2018-01-16 15:05:00,130.82,130.96,130.77,130.89,11589.0,126.9084,127.0442,126.8599,126.9763,11589.0
2018-01-16 15:10:00,130.91,130.93,130.79,130.9,15578.0,126.9957,127.0151,126.8793,126.986,15578.0
2018-01-16 15:15:00,130.92,130.92,130.67,130.67,11421.0,127.0054,127.0054,126.7629,126.7629,11421.0
2018-01-16 15:20:00,130.71,130.88,130.71,130.8,10753.0,126.8017,126.9666,126.8017,126.889,10753.0
2018-01-16 15:25:00,130.79,131.09,130.72,131.08,22683.0,126.8793,127.1703,126.8114,127.1606,22683.0
2018-01-16 15:30:00,131.03,131.06,130.88,130.89,14600.0,127.1121,127.1412,126.9666,126.9763,14600.0
2018-01-16 15:35:00,130.9,131.02,130.72,130.75,19104.0,126.986,127.1024,126.8114,126.8405,19104.0
2018-01-16 15:40:00,130.74,130.8,130.64,130.72,16071.0,126.8308,126.889,126.7338,126.8114,16071.0
2018-01-16 15:45:00,130.7,130.78,130.56,130.67,27044.0,126.792,126.8696,126.6562,126.7629,27044.0
2018-01-16 15:50:00,130.68,130.8,130.46,130.46,46641.0,126.7726,126.889,126.5592,126.5592,46641.0
2018-01-16 15:55:00,130.49,130.66,130.44,130.59,66728.0,126.5883,126.7532,126.5398,126.6853,66728.0
2018-01-17 09:30:00,131.82,131.82,130.12,130.39,28610.0,127.8785,127.8785,126.2293,126.4913,28610.0
2018-01-17 09:35:00,130.47,130.77,130.17,130.63,10265.0,126.5689,126.8599,126.2778,126.7241,10265.0
2018-01-17 09:40:00,130.53,130.89,130.36,130.75,21926.0,126.6271,126.9763,126.4622,126.8405,21926.0
2018-01-17 09:45:00,130.75,131.25,130.73,131.25,21919.0,126.8405,127.3255,126.8211,127.3255,21919.0
2018-01-17 09:50:00,131.32,131.44,131.14,131.23,21996.0,127.3934,127.5099,127.2188,127.3061,21996.0
2018-01-17 09:55:00,131.22,131.23,130.75,130.79,13260.0,127.2964,127.3061,126.8405,126.8793,13260.0
2018-01-17 10:00:00,130.86,131.01,130.72,130.74,8078.0,126.9472,127.0927,126.8114,126.8308,8078.0
2018-01-17 10:05:00,130.77,130.77,130.43,130.61,8359.0,126.8599,126.8599,126.5301,126.7047,8359.0
2018-01-17 10:10:00,130.5,130.64,130.44,130.54,6000.0,126.598,126.7338,126.5398,126.6368,6000.0
2018-01-17 10:15:00,130.58,130.58,130.27,130.31,8010.0,126.6756,126.6756,126.3748,126.4136,8010.0
2018-01-17 10:20:00,130.31,130.32,129.91,129.93,26143.0,126.4136,126.4234,126.0256,126.045,26143.0
2018-01-17 10:25:00,130.0,130.0,129.65,129.71,47740.0,126.1129,126.1129,125.7734,125.8316,47740.0
2018-01-17 10:30:00,129.65,130.03,129.51,130.03,59127.0,125.7734,126.142,125.6376,126.142,59127.0
2018-01-17 10:35:00,129.96,130.26,129.95,130.2,11782.0,126.0741,126.3651,126.0644,126.3069,11782.0
2018-01-17 10:40:00,130.18,130.18,129.92,129.93,33446.0,126.2875,126.2875,126.0353,126.045,33446.0
2018-01-17 10:45:00,129.94,130.03,129.81,129.92,16839.0,126.0547,126.142,125.9286,126.0353,16839.0
2018-01-17 10:50:00,129.92,130.08,129.83,129.97,19594.0,126.0353,126.1905,125.948,126.0838,19594.0
2018-01-17 10:55:00,129.94,130.09,129.89,129.95,11985.0,126.0547,126.2002,126.0062,126.0644,11985.0
2018-01-17 11:00:00,129.96,130.06,129.78,129.78,12276.0,126.0741,126.1711,125.8995,125.8995,12276.0
2018-01-17 11:05:00,129.82,129.85,129.53,129.64,31636.0,125.9383,125.9674,125.657,125.7637,31636.0
2018-01-17 11:10:00,129.66,129.71,129.47,129.59,47541.0,125.7831,125.8316,125.5988,125.7152,47541.0
2018-01-17 11:15:00,129.61,129.88,129.61,129.78,10215.0,125.7346,125.9965,125.7346,125.8995,10215.0
2018-01-17 11:20:00,129.79,129.79,129.55,129.61,11181.0,125.9092,125.9092,125.6764,125.7346,11181.0
2018-01-17 11:25:00,129.61,129.84,129.56,129.75,8148.0,125.7346,125.9577,125.6861,125.8704,8148.0
2018-01-17 11:30:00,129.77,129.77,129.52,129.66,6108.0,125.8898,125.8898,125.6473,125.7831,6108.0
2018-01-17 11:35:00,129.68,129.68,129.47,129.48,6453.0,125.8025,125.8025,125.5988,125.6085,6453.0
2018-01-17 11:40:00,129.47,129.78,129.47,129.7,17988.0,125.5988,125.8995,125.5988,125.8219,17988.0
2018-01-17 11:45:00,129.64,129.64,129.54,129.57,5647.0,125.7637,125.7637,125.6667,125.6958,5647.0
2018-01-17 11:50:00,129.56,129.63,129.43,129.43,5128.0,125.6861,125.754,125.56,125.56,5128.0
2018-01-17 11:55:00,129.49,129.59,129.33,129.33,9325.0,125.6182,125.7152,125.463,125.463,9325.0
2018-01-17 12:00:00,129.33,129.52,129.33,129.4,7353.0,125.463,125.6473,125.463,125.5309,7353.0
2018-01-17 12:05:00,129.41,129.5,129.36,129.42,6521.0,125.5406,125.6279,125.4921,125.5503,6521.0
2018-01-17 12:10:00,129.42,129.42,129.25,129.35,10381.0,125.5503,125.5503,125.3853,125.4824,10381.0
2018-01-17 12:15:00,129.34,129.69,129.29,129.62,8889.0,125.4727,125.8122,125.4241,125.7443,8889.0
2018-01-17 12:20:00,129.65,129.87,129.57,129.83,17163.0,125.7734,125.9868,125.6958,125.948,17163.0
2018-01-17 12:25:00,129.84,129.84,129.71,129.8,4900.0,125.9577,125.9577,125.8316,125.9189,4900.0
2018-01-17 12:30:00,129.75,129.86,129.73,129.79,6026.0,125.8704,125.9771,125.851,125.9092,6026.0
2018-01-17 12:35:00,129.79,129.81,129.65,129.76,5904.0,125.9092,125.9286,125.7734,125.8801,5904.0
2018-01-17 12:40:00,129.74,129.78,129.59,129.67,9222.0,125.8607,125.8995,125.7152,125.7928,9222.0
2018-01-17 12:45:00,129.71,129.76,129.64,129.67,7260.0,125.8316,125.8801,125.7637,125.7928,7260.0
2018-01-17 12:50:00,129.73,129.75,129.66,129.73,5102.0,125.851,125.8704,125.7831,125.851,5102.0
2018-01-17 12:55:00,129.7,129.85,129.68,129.83,8220.0,125.8219,125.9674,125.8025,125.948,8220.0
2018-01-17 13:00:00,129.85,129.87,129.75,129.78,5247.0,125.9674,125.9868,125.8704,125.8995,5247.0
2018-01-17 13:05:00,129.74,129.81,129.71,129.77,7480.0,125.8607,125.9286,125.8316,125.8898,7480.0
2018-01-17 13:10:00,129.75,129.85,129.73,129.85,9481.0,125.8704,125.9674,125.851,125.9674,9481.0
2018-01-17 13:15:00,129.85,129.98,129.85,129.92,5800.0,125.9674,126.0935,125.9674,126.0353,5800.0
2018-01-17 13:20:00,129.94,129.98,129.88,129.91,3400.0,126.0547,126.0935,125.9965,126.0256,3400.0
2018-01-17 13:25:00,129.93,129.94,129.84,129.92,6175.0,126.045,126.0547,125.9577,126.0353,6175.0
2018-01-17 13:30:00,129.97,130.2,129.97,130.18,4136.0,126.0838,126.3069,126.0838,126.2875,4136.0
2018-01-17 13:35:00,130.17,130.2,130.09,130.15,9322.0,126.2778,126.3069,126.2002,126.2584,9322.0
2018-01-17 13:40:00,130.17,130.19,130.11,130.19,4250.0,126.2778,126.2972,126.2196,126.2972,4250.0
2018-01-17 13:45:00,130.2,130.2,130.05,130.16,7656.0,126.3069,126.3069,126.1614,126.2681,7656.0
2018-01-17 13:50:00,130.13,130.22,130.11,130.12,9353.0,126.239,126.3263,126.2196,126.2293,9353.0
2018-01-17 13:55:00,130.15,130.28,130.15,130.23,6200.0,126.2584,126.3845,126.2584,126.336,6200.0
2018-01-17 14:00:00,130.26,130.81,130.25,130.74,21222.0,126.3651,126.8987,126.3554,126.8308,21222.0
2018-01-17 14:05:00,130.72,130.84,130.55,130.59,8946.0,126.8114,126.9278,126.6465,126.6853,8946.0
2018-01-17 14:10:00,130.58,130.67,130.53,130.67,10713.0,126.6756,126.7629,126.6271,126.7629,10713.0
2018-01-17 14:15:00,130.7,130.79,130.59,130.79,11982.0,126.792,126.8793,126.6853,126.8793,11982.0
2018-01-17 14:20:00,130.79,130.83,130.61,130.65,11135.0,126.8793,126.9181,126.7047,126.7435,11135.0
2018-01-17 14:25:00,130.66,130.78,130.64,130.76,14390.0,126.7532,126.8696,126.7338,126.8502,14390.0
2018-01-17 14:30:00,130.74,130.75,130.69,130.73,10445.0,126.8308,126.8405,126.7823,126.8211,10445.0
2018-01-17 14:35:00,130.73,130.83,130.71,130.83,10665.0,126.8211,126.9181,126.8017,126.9181,10665.0
2018-01-17 14:40:00,130.84,130.85,130.59,130.59,6408.0,126.9278,126.9375,126.6853,126.6853,6408.0
2018-01-17 14:45:00,130.62,130.73,130.59,130.67,11423.0,126.7144,126.8211,126.6853,126.7629,11423.0
2018-01-17 14:50:00,130.65,130.81,130.62,130.76,13314.0,126.7435,126.8987,126.7144,126.8502,13314.0
2018-01-17 14:55:00,130.75,130.78,130.72,130.77,9587.0,126.8405,126.8696,126.8114,126.8599,9587.0
2018-01-17 15:00:00,130.77,130.84,130.76,130.81,17297.0,126.8599,126.9278,126.8502,126.8987,17297.0
2018-01-17 15:05:00,130.82,130.97,130.78,130.96,12367.0,126.9084,127.0539,126.8696,127.0442,12367.0
2018-01-17 15:10:00,130.97,130.99,130.85,130.86,14306.0,127.0539,127.0733,126.9375,126.9472,14306.0
2018-01-17 15:15:00,130.86,130.96,130.79,130.8,19581.0,126.9472,127.0442,126.8793,126.889,19581.0
2018-01-17 15:20:00,130.8,130.8,130.48,130.48,13511.0,126.889,126.889,126.5786,126.5786,13511.0
2018-01-17 15:25:00,130.48,130.59,130.37,130.46,20316.0,126.5786,126.6853,126.4719,126.5592,20316.0
2018-01-17 15:30:00,130.45,130.5,130.36,130.38,21689.0,126.5495,126.598,126.4622,126.4816,21689.0
2018-01-17 15:35:00,130.4,130.66,130.38,130.58,23877.0,126.501,126.7532,126.4816,126.6756,23877.0
2018-01-17 15:40:00,130.58,130.58,130.44,130.44,18432.0,126.6756,126.6756,126.5398,126.5398,18432.0
2018-01-17 15:45:00,130.43,130.5,130.38,130.5,33425.0,126.5301,126.598,126.4816,126.598,33425.0
2018-01-17 15:50:00,130.5,130.76,130.5,130.52,58717.0,126.598,126.8502,126.598,126.6174,58717.0
2018-01-17 15:55:00,130.54,130.68,130.5,130.63,89543.0,126.6368,126.7726,126.598,126.7241,89543.0
2018-01-18 09:30:00,130.31,130.42,129.5,129.5,35196.0,126.4136,126.5204,125.6279,125.6279,35196.0
2018-01-18 09:35:00,129.5,129.66,129.2,129.34,53630.0,125.6279,125.7831,125.3368,125.4727,53630.0
2018-01-18 09:40:00,129.43,129.54,128.97,129.01,33681.0,125.56,125.6667,125.1137,125.1525,33681.0
2018-01-18 09:45:00,129.07,129.19,128.55,128.67,24187.0,125.2107,125.3271,124.7063,124.8227,24187.0
2018-01-18 09:50:00,128.65,128.65,128.12,128.34,28552.0,124.8033,124.8033,124.2891,124.5026,28552.0
2018-01-18 09:55:00,128.37,128.39,128.12,128.16,25357.0,124.5317,124.5511,124.2891,124.3279,25357.0
2018-01-18 10:00:00,128.13,128.13,127.71,127.72,76849.0,124.2988,124.2988,123.8914,123.9011,76849.0
2018-01-18 10:05:00,127.7,127.74,127.21,127.55,119440.0,123.8817,123.9205,123.4063,123.7362,119440.0
2018-01-18 10:10:00,127.57,128.3,127.57,128.27,44453.0,123.7556,124.4637,123.7556,124.4346,44453.0
2018-01-18 10:15:00,128.25,128.41,127.86,127.86,21076.0,124.4152,124.5705,124.0369,124.0369,21076.0
2018-01-18 10:20:00,127.96,128.0,127.77,127.9,35922.0,124.1339,124.1727,123.9496,124.0757,35922.0
2018-01-18 10:25:00,127.87,128.13,127.8,128.0,83696.0,124.0466,124.2988,123.9787,124.1727,83696.0
2018-01-18 10:30:00,128.05,128.27,128.0,128.03,15309.0,124.2212,124.4346,124.1727,124.2018,15309.0
2018-01-18 10:35:00,128.05,128.28,128.0,128.14,25827.0,124.2212,124.4443,124.1727,124.3085,25827.0
2018-01-18 10:40:00,128.14,128.14,127.89,127.93,9342.0,124.3085,124.3085,124.066,124.1048,9342.0
2018-01-18 10:45:00,127.97,128.0,127.88,127.94,12530.0,124.1436,124.1727,124.0563,124.1145,12530.0
2018-01-18 10:50:00,127.96,128.09,127.88,128.01,18515.0,124.1339,124.26,124.0563,124.1824,18515.0
2018-01-18 10:55:00,127.97,128.02,127.75,127.99,19523.0,124.1436,124.1921,123.9302,124.163,19523.0
2018-01-18 11:00:00,127.95,128.0,127.68,128.0,33326.0,124.1242,124.1727,123.8623,124.1727,33326.0
2018-01-18 11:05:00,128.08,128.08,127.79,127.8,11823.0,124.2503,124.2503,123.969,123.9787,11823.0
2018-01-18 11:10:00,127.85,127.85,127.62,127.67,19974.0,124.0272,124.0272,123.8041,123.8526,19974.0
2018-01-18 11:15:00,127.65,127.69,127.52,127.59,14671.0,123.8332,123.872,123.7071,123.775,14671.0
2018-01-18 11:20:00,127.63,127.72,127.35,127.4,30440.0,123.8138,123.9011,123.5422,123.5907,30440.0
2018-01-18 11:25:00,127.41,127.61,127.41,127.59,9136.0,123.6004,123.7944,123.6004,123.775,9136.0
2018-01-18 11:30:00,127.59,127.79,127.51,127.79,41003.0,123.775,123.969,123.6974,123.969,41003.0
2018-01-18 11:35:00,127.8,127.84,127.6,127.66,13898.0,123.9787,124.0175,123.7847,123.8429,13898.0
2018-01-18 11:40:00,127.64,127.64,127.34,127.52,19799.0,123.8235,123.8235,123.5325,123.7071,19799.0
2018-01-18 11:45:00,127.52,127.69,127.43,127.69,10418.0,123.7071,123.872,123.6198,123.872,10418.0
2018-01-18 11:50:00,127.7,127.82,127.56,127.63,12851.0,123.8817,123.9981,123.7459,123.8138,12851.0
2018-01-18 11:55:00,127.64,128.0,127.6,127.94,103488.0,123.8235,124.1727,123.7847,124.1145,103488.0
2018-01-18 12:00:00,127.97,128.15,127.94,128.12,14613.0,124.1436,124.3182,124.1145,124.2891,14613.0
2018-01-18 12:05:00,128.11,128.22,128.09,128.22,6994.0,124.2794,124.3861,124.26,124.3861,6994.0
2018-01-18 12:10:00,128.19,128.36,128.15,128.21,21100.0,124.357,124.522,124.3182,124.3764,21100.0
2018-01-18 12:15:00,128.22,128.45,128.22,128.45,111151.0,124.3861,124.6093,124.3861,124.6093,111151.0
2018-01-18 12:20:00,128.39,128.55,128.37,128.53,77740.0,124.5511,124.7063,124.5317,124.6869,77740.0
2018-01-18 12:25:00,128.53,128.68,128.5,128.62,12991.0,124.6869,124.8324,124.6578,124.7742,12991.0
2018-01-18 12:30:00,128.62,128.68,128.27,128.33,10749.0,124.7742,124.8324,124.4346,124.4929,10749.0
2018-01-18 12:35:00,128.35,128.44,128.32,128.34,9445.0,124.5123,124.5996,124.4832,124.5026,9445.0
2018-01-18 12:40:00,128.35,128.4,128.24,128.31,12443.0,124.5123,124.5608,124.4055,124.4735,12443.0
2018-01-18 12:45:00,128.3,128.34,128.19,128.22,10884.0,124.4637,124.5026,124.357,124.3861,10884.0
2018-01-18 12:50:00,128.25,128.3,128.22,128.28,15022.0,124.4152,124.4637,124.3861,124.4443,15022.0
2018-01-18 12:55:00,128.26,128.26,128.0,128.03,9936.0,124.4249,124.4249,124.1727,124.2018,9936.0
2018-01-18 13:00:00,128.0,128.05,127.75,127.75,7615.0,124.1727,124.2212,123.9302,123.9302,7615.0
2018-01-18 13:05:00,127.76,127.79,127.67,127.69,18745.0,123.9399,123.969,123.8526,123.872,18745.0
2018-01-18 13:10:00,127.68,127.73,127.48,127.48,27108.0,123.8623,123.9108,123.6683,123.6683,27108.0
2018-01-18 13:15:00,127.49,127.65,127.4,127.47,14158.0,123.678,123.8332,123.5907,123.6586,14158.0
2018-01-18 13:20:00,127.48,127.54,127.4,127.43,7924.0,123.6683,123.7265,123.5907,123.6198,7924.0
2018-01-18 13:25:00,127.41,127.45,127.27,127.44,24213.0,123.6004,123.6392,123.4645,123.6295,24213.0
2018-01-18 13:30:00,127.41,127.52,127.36,127.52,15679.0,123.6004,123.7071,123.5519,123.7071,15679.0
2018-01-18 13:35:00,127.53,127.67,127.45,127.61,10712.0,123.7168,123.8526,123.6392,123.7944,10712.0
2018-01-18 13:40:00,127.63,127.67,127.52,127.56,6956.0,123.8138,123.8526,123.7071,123.7459,6956.0
2018-01-18 13:45:00,127.53,127.56,127.5,127.55,18831.0,123.7168,123.7459,123.6877,123.7362,18831.0
2018-01-18 13:50:00,127.55,127.56,127.36,127.39,45225.0,123.7362,123.7459,123.5519,123.581,45225.0
2018-01-18 13:55:00,127.38,127.52,127.31,127.46,18888.0,123.5713,123.7071,123.5034,123.6489,18888.0
2018-01-18 14:00:00,127.45,127.45,127.08,127.13,22355.0,123.6392,123.6392,123.2802,123.3287,22355.0
2018-01-18 14:05:00,127.15,127.17,126.87,126.88,24684.0,123.3481,123.3675,123.0765,123.0862,24684.0
2018-01-18 14:10:00,126.88,127.17,126.88,127.04,23564.0,123.0862,123.3675,123.0862,123.2414,23564.0
2018-01-18 14:15:00,127.03,127.57,127.03,127.51,20249.0,123.2317,123.7556,123.2317,123.6974,20249.0
2018-01-18 14:20:00,127.53,127.62,127.35,127.4,21457.0,123.7168,123.8041,123.5422,123.5907,21457.0
2018-01-18 14:25:00,127.41,127.47,127.3,127.44,8551.0,123.6004,123.6586,123.4937,123.6295,8551.0
2018-01-18 14:30:00,127.43,127.75,127.42,127.75,13830.0,123.6198,123.9302,123.6101,123.9302,13830.0
2018-01-18 14:35:00,127.73,127.8,127.65,127.76,15597.0,123.9108,123.9787,123.8332,123.9399,15597.0
2018-01-18 14:40:00,127.74,127.78,127.66,127.69,7462.0,123.9205,123.9593,123.8429,123.872,7462.0
2018-01-18 14:45:00,127.69,127.73,127.58,127.59,11721.0,123.872,123.9108,123.7653,123.775,11721.0
2018-01-18 14:50:00,127.62,127.78,127.62,127.75,9897.0,123.8041,123.9593,123.8041,123.9302,9897.0
2018-01-18 14:55:00,127.75,127.76,127.56,127.56,12133.0,123.9302,123.9399,123.7459,123.7459,12133.0
2018-01-18 15:00:00,127.56,127.58,127.45,127.49,16770.0,123.7459,123.7653,123.6392,123.678,16770.0
2018-01-18 15:05:00,127.46,127.55,127.41,127.48,13739.0,123.6489,123.7362,123.6004,123.6683,13739.0
2018-01-18 15:10:00,127.47,127.49,127.15,127.15,12207.0,123.6586,123.678,123.3481,123.3481,12207.0
2018-01-18 15:15:00,127.12,127.18,127.11,127.15,19976.0,123.319,123.3772,123.3093,123.3481,19976.0
2018-01-18 15:20:00,127.18,127.32,127.12,127.28,22045.0,123.3772,123.5131,123.319,123.4742,22045.0
2018-01-18 15:25:00,127.3,127.3,127.12,127.19,22877.0,123.4937,123.4937,123.319,123.3869,22877.0
2018-01-18 15:30:00,127.22,127.22,126.95,126.98,24401.0,123.416,123.416,123.1541,123.1832,24401.0
2018-01-18 15:35:00,127.03,127.17,127.0,127.08,18712.0,123.2317,123.3675,123.2026,123.2802,18712.0
2018-01-18 15:40:00,127.07,127.15,127.01,127.01,28680.0,123.2705,123.3481,123.2123,123.2123,28680.0
2018-01-18 15:45:00,127.01,127.04,126.98,127.03,27782.0,123.2123,123.2414,123.1832,123.2317,27782.0
2018-01-18 15:50:00,127.16,127.24,127.04,127.06,74388.0,123.3578,123.4354,123.2414,123.2608,74388.0
2018-01-18 15:55:00,127.07,127.08,126.75,126.85,154909.0,123.2705,123.2802,122.9601,123.0571,154909.0
2018-01-19 09:30:00,127.43,128.16,126.02,126.19,95835.0,123.6198,124.3279,122.2519,122.4168,95835.0
2018-01-19 09:35:00,126.32,126.45,125.5,125.8,78885.0,122.543,122.6691,121.7475,122.0385,78885.0
2018-01-19 09:40:00,125.86,125.92,125.13,125.29,44981.0,122.0967,122.1549,121.3885,121.5438,44981.0
2018-01-19 09:45:00,125.31,125.4,124.91,125.23,60029.0,121.5632,121.6505,121.1751,121.4855,60029.0
2018-01-19 09:50:00,125.29,125.29,124.93,125.23,55618.0,121.5438,121.5438,121.1945,121.4855,55618.0
2018-01-19 09:55:00,125.18,125.57,125.17,125.44,31841.0,121.437,121.8154,121.4273,121.6893,31841.0
2018-01-19 10:00:00,125.47,125.7,125.1,125.14,14448.0,121.7184,121.9415,121.3594,121.3982,14448.0
2018-01-19 10:05:00,125.18,125.33,125.05,125.27,16067.0,121.437,121.5826,121.3109,121.5243,16067.0
2018-01-19 10:10:00,125.32,125.6,125.23,125.43,17470.0,121.5729,121.8445,121.4855,121.6796,17470.0
2018-01-19 10:15:00,125.38,125.4,125.06,125.23,17683.0,121.6311,121.6505,121.3206,121.4855,17683.0
2018-01-19 10:20:00,125.19,125.26,124.98,125.1,26097.0,121.4467,121.5146,121.243,121.3594,26097.0
2018-01-19 10:25:00,125.13,125.19,124.98,125.09,21614.0,121.3885,121.4467,121.243,121.3497,21614.0
2018-01-19 10:30:00,125.07,125.15,125.0,125.04,9565.0,121.3303,121.4079,121.2624,121.3012,9565.0
2018-01-19 10:35:00,125.03,125.19,125.02,125.14,20499.0,121.2915,121.4467,121.2818,121.3982,20499.0
2018-01-19 10:40:00,125.18,125.18,125.02,125.14,13520.0,121.437,121.437,121.2818,121.3982,13520.0
2018-01-19 10:45:00,125.18,125.18,124.84,124.91,25395.0,121.437,121.437,121.1072,121.1751,25395.0
2018-01-19 10:50:00,124.97,124.97,124.6,124.83,12253.0,121.2333,121.2333,120.8744,121.0975,12253.0
2018-01-19 10:55:00,124.84,124.86,124.61,124.74,10860.0,121.1072,121.1266,120.8841,121.0102,10860.0
2018-01-19 11:00:00,124.75,124.97,124.74,124.87,13055.0,121.0199,121.2333,121.0102,121.1363,13055.0
2018-01-19 11:05:00,124.89,124.98,124.8,124.98,8280.0,121.1557,121.243,121.0684,121.243,8280.0
2018-01-19 11:10:00,125.0,125.14,124.98,125.02,13568.0,121.2624,121.3982,121.243,121.2818,13568.0
2018-01-19 11:15:00,125.05,125.18,125.0,125.14,15100.0,121.3109,121.437,121.2624,121.3982,15100.0
2018-01-19 11:20:00,125.14,125.18,125.08,125.1,8025.0,121.3982,121.437,121.34,121.3594,8025.0
2018-01-19 11:25:00,125.1,125.38,124.77,125.25,53939.0,121.3594,121.6311,121.0393,121.5049,53939.0
2018-01-19 11:30:00,125.26,125.43,125.15,125.32,45943.0,121.5146,121.6796,121.4079,121.5729,45943.0
2018-01-19 11:35:00,125.34,125.5,125.32,125.44,18491.0,121.5923,121.7475,121.5729,121.6893,18491.0
2018-01-19 11:40:00,125.48,125.6,125.37,125.58,32961.0,121.7281,121.8445,121.6214,121.8251,32961.0
2018-01-19 11:45:00,125.58,125.74,125.43,125.43,9533.0,121.8251,121.9803,121.6796,121.6796,9533.0
2018-01-19 11:50:00,125.47,125.69,125.47,125.51,13988.0,121.7184,121.9318,121.7184,121.7572,13988.0
2018-01-19 11:55:00,125.5,125.6,125.42,125.52,42223.0,121.7475,121.8445,121.6699,121.7669,42223.0
2018-01-19 12:00:00,125.54,125.6,125.46,125.49,15754.0,121.7863,121.8445,121.7087,121.7378,15754.0
2018-01-19 12:05:00,125.49,125.65,125.49,125.55,21341.0,121.7378,121.893,121.7378,121.796,21341.0
2018-01-19 12:10:00,125.55,125.55,125.42,125.52,7440.0,121.796,121.796,121.6699,121.7669,7440.0
2018-01-19 12:15:00,125.53,125.58,125.43,125.54,17852.0,121.7766,121.8251,121.6796,121.7863,17852.0
2018-01-19 12:20:00,125.56,125.6,125.44,125.6,7140.0,121.8057,121.8445,121.6893,121.8445,7140.0
2018-01-19 12:25:00,125.6,125.63,125.44,125.54,12026.0,121.8445,121.8736,121.6893,121.7863,12026.0
2018-01-19 12:30:00,125.49,125.57,125.47,125.54,3519.0,121.7378,121.8154,121.7184,121.7863,3519.0
2018-01-19 12:35:00,125.5,125.52,125.3,125.5,18088.0,121.7475,121.7669,121.5535,121.7475,18088.0
2018-01-19 12:40:00,125.51,125.54,125.43,125.43,7267.0,121.7572,121.7863,121.6796,121.6796,7267.0
2018-01-19 12:45:00,125.42,125.61,125.41,125.58,6771.0,121.6699,121.8542,121.6602,121.8251,6771.0
2018-01-19 12:50:00,125.61,125.62,125.37,125.42,8601.0,121.8542,121.8639,121.6214,121.6699,8601.0
2018-01-19 12:55:00,125.4,125.43,125.33,125.38,6733.0,121.6505,121.6796,121.5826,121.6311,6733.0
2018-01-19 13:00:00,125.37,125.52,125.35,125.35,14954.0,121.6214,121.7669,121.602,121.602,14954.0
2018-01-19 13:05:00,125.37,125.52,125.37,125.45,11969.0,121.6214,121.7669,121.6214,121.699,11969.0
2018-01-19 13:10:00,125.44,125.55,125.41,125.51,8405.0,121.6893,121.796,121.6602,121.7572,8405.0
2018-01-19 13:15:00,125.52,125.53,125.45,125.51,4300.0,121.7669,121.7766,121.699,121.7572,4300.0
2018-01-19 13:20:00,125.48,125.53,125.31,125.4,7746.0,121.7281,121.7766,121.5632,121.6505,7746.0
2018-01-19 13:25:00,125.42,125.44,125.26,125.35,12069.0,121.6699,121.6893,121.5146,121.602,12069.0
2018-01-19 13:30:00,125.35,125.52,125.35,125.45,8960.0,121.602,121.7669,121.602,121.699,8960.0
2018-01-19 13:35:00,125.46,125.5,125.3,125.3,7183.0,121.7087,121.7475,121.5535,121.5535,7183.0
2018-01-19 13:40:00,125.32,125.41,125.26,125.28,12212.0,121.5729,121.6602,121.5146,121.534,12212.0
2018-01-19 13:45:00,125.31,125.43,125.3,125.38,6623.0,121.5632,121.6796,121.5535,121.6311,6623.0
2018-01-19 13:50:00,125.39,125.63,125.39,125.41,51013.0,121.6408,121.8736,121.6408,121.6602,51013.0
2018-01-19 13:55:00,125.44,125.63,125.43,125.56,7650.0,121.6893,121.8736,121.6796,121.8057,7650.0
2018-01-19 14:00:00,125.55,125.63,125.49,125.61,10017.0,121.796,121.8736,121.7378,121.8542,10017.0
2018-01-19 14:05:00,125.71,125.73,125.52,125.52,8300.0,121.9512,121.9706,121.7669,121.7669,8300.0
2018-01-19 14:10:00,125.55,125.65,125.55,125.62,15938.0,121.796,121.893,121.796,121.8639,15938.0
2018-01-19 14:15:00,125.6,125.63,125.56,125.63,10950.0,121.8445,121.8736,121.8057,121.8736,10950.0
2018-01-19 14:20:00,125.62,125.67,125.58,125.65,7149.0,121.8639,121.9124,121.8251,121.893,7149.0
2018-01-19 14:25:00,125.7,125.82,125.69,125.8,11853.0,121.9415,122.0579,121.9318,122.0385,11853.0
2018-01-19 14:30:00,125.79,125.94,125.79,125.86,13136.0,122.0288,122.1743,122.0288,122.0967,13136.0
2018-01-19 14:35:00,125.87,125.88,125.75,125.8,25955.0,122.1064,122.1161,121.99,122.0385,25955.0
2018-01-19 14:40:00,125.75,125.91,125.63,125.88,9460.0,121.99,122.1452,121.8736,122.1161,9460.0
2018-01-19 14:45:00,125.91,125.91,125.79,125.79,10050.0,122.1452,122.1452,122.0288,122.0288,10050.0
2018-01-19 14:50:00,125.81,125.82,125.74,125.79,8600.0,122.0482,122.0579,121.9803,122.0288,8600.0
2018-01-19 14:55:00,125.78,125.8,125.71,125.71,14611.0,122.0191,122.0385,121.9512,121.9512,14611.0
2018-01-19 15:00:00,125.69,125.69,125.51,125.59,20609.0,121.9318,121.9318,121.7572,121.8348,20609.0
2018-01-19 15:05:00,125.59,125.65,125.51,125.57,53056.0,121.8348,121.893,121.7572,121.8154,53056.0
2018-01-19 15:10:00,125.58,125.6,125.5,125.59,15523.0,121.8251,121.8445,121.7475,121.8348,15523.0
2018-01-19 15:15:00,125.59,125.65,125.55,125.57,22539.0,121.8348,121.893,121.796,121.8154,22539.0
2018-01-19 15:20:00,125.57,125.65,125.57,125.6,15602.0,121.8154,121.893,121.8154,121.8445,15602.0
2018-01-19 15:25:00,125.61,125.77,125.61,125.77,14234.0,121.8542,122.0094,121.8542,122.0094,14234.0
2018-01-19 15:30:00,125.8,125.98,125.76,125.97,36477.0,122.0385,122.2131,121.9997,122.2034,36477.0
2018-01-19 15:35:00,125.97,126.0,125.91,126.0,37513.0,122.2034,122.2325,122.1452,122.2325,37513.0
2018-01-19 15:40:00,125.99,126.06,125.91,126.02,48449.0,122.2228,122.2907,122.1452,122.2519,48449.0
2018-01-19 15:45:00,126.02,126.04,125.97,126.03,42860.0,122.2519,122.2713,122.2034,122.2616,42860.0
2018-01-19 15:50:00,126.04,126.24,126.02,126.18,76657.0,122.2713,122.4653,122.2519,122.4071,76657.0
2018-01-19 15:55:00,126.15,126.31,126.13,126.27,109419.0,122.378,122.5333,122.3586,122.4944,109419.0
2018-01-22 09:30:00,126.52,127.02,126.12,126.15,32432.0,122.737,123.222,122.3489,122.378,32432.0
2018-01-22 09:35:00,126.22,126.22,125.55,125.69,24771.0,122.4459,122.4459,121.796,121.9318,24771.0
2018-01-22 09:40:00,125.69,125.72,125.44,125.52,13667.0,121.9318,121.9609,121.6893,121.7669,13667.0
2018-01-22 09:45:00,125.54,125.63,125.39,125.51,9887.0,121.7863,121.8736,121.6408,121.7572,9887.0
2018-01-22 09:50:00,125.57,125.97,125.55,125.97,13460.0,121.8154,122.2034,121.796,122.2034,13460.0
2018-01-22 09:55:00,125.99,126.04,125.87,125.99,10250.0,122.2228,122.2713,122.1064,122.2228,10250.0
2018-01-22 10:00:00,125.98,126.22,125.91,126.1,21145.0,122.2131,122.4459,122.1452,122.3295,21145.0
2018-01-22 10:05:00,126.09,126.26,125.95,126.26,17456.0,122.3198,122.4847,122.184,122.4847,17456.0
2018-01-22 10:10:00,126.3,126.49,126.19,126.42,8941.0,122.5236,122.7079,122.4168,122.64,8941.0
2018-01-22 10:15:00,126.38,126.71,126.38,126.65,12720.0,122.6012,122.9213,122.6012,122.8631,12720.0
2018-01-22 10:20:00,126.6,126.68,126.46,126.64,6927.0,122.8146,122.8922,122.6788,122.8534,6927.0
2018-01-22 10:25:00,126.59,126.7,126.57,126.68,4052.0,122.8049,122.9116,122.7855,122.8922,4052.0
2018-01-22 10:30:00,126.64,127.13,126.58,127.07,26176.0,122.8534,123.3287,122.7952,123.2705,26176.0
2018-01-22 10:35:00,127.08,127.19,126.94,126.95,25951.0,123.2802,123.3869,123.1444,123.1541,25951.0
2018-01-22 10:40:00,126.92,127.16,126.89,127.16,41803.0,123.125,123.3578,123.0959,123.3578,41803.0
2018-01-22 10:45:00,127.15,127.19,127.0,127.0,10374.0,123.3481,123.3869,123.2026,123.2026,10374.0
2018-01-22 10:50:00,127.05,127.09,126.96,127.0,11630.0,123.2511,123.2899,123.1638,123.2026,11630.0
2018-01-22 10:55:00,126.98,126.99,126.83,126.99,4100.0,123.1832,123.1929,123.0377,123.1929,4100.0
2018-01-22 11:00:00,126.96,127.09,126.95,127.05,10699.0,123.1638,123.2899,123.1541,123.2511,10699.0
2018-01-22 11:05:00,127.06,127.11,126.96,126.97,9103.0,123.2608,123.3093,123.1638,123.1735,9103.0
2018-01-22 11:10:00,126.97,127.16,126.94,127.16,12541.0,123.1735,123.3578,123.1444,123.3578,12541.0
2018-01-22 11:15:00,127.19,127.61,127.17,127.61,26941.0,123.3869,123.7944,123.3675,123.7944,26941.0
2018-01-22 11:20:00,127.61,127.68,127.39,127.47,9661.0,123.7944,123.8623,123.581,123.6586,9661.0
2018-01-22 11:25:00,127.39,127.45,127.32,127.36,2817.0,123.581,123.6392,123.5131,123.5519,2817.0
2018-01-22 11:30:00,127.31,127.31,127.12,127.27,17442.0,123.5034,123.5034,123.319,123.4645,17442.0
2018-01-22 11:35:00,127.24,127.27,127.13,127.17,7600.0,123.4354,123.4645,123.3287,123.3675,7600.0
2018-01-22 11:40:00,127.15,127.2,127.04,127.2,12656.0,123.3481,123.3966,123.2414,123.3966,12656.0
2018-01-22 11:45:00,127.21,127.25,127.14,127.2,5915.0,123.4063,123.4451,123.3384,123.3966,5915.0
2018-01-22 11:50:00,127.21,127.26,127.09,127.18,11710.0,123.4063,123.4548,123.2899,123.3772,11710.0
2018-01-22 11:55:00,127.18,127.28,127.15,127.27,11216.0,123.3772,123.4742,123.3481,123.4645,11216.0
2018-01-22 12:00:00,127.27,127.49,127.25,127.49,6295.0,123.4645,123.678,123.4451,123.678,6295.0
2018-01-22 12:05:00,127.5,127.57,127.48,127.57,1897.0,123.6877,123.7556,123.6683,123.7556,1897.0
2018-01-22 12:10:00,127.58,127.61,127.47,127.55,7418.0,123.7653,123.7944,123.6586,123.7362,7418.0
2018-01-22 12:15:00,127.56,127.77,127.55,127.76,14856.0,123.7459,123.9496,123.7362,123.9399,14856.0
2018-01-22 12:20:00,127.76,127.9,127.67,127.85,13809.0,123.9399,124.0757,123.8526,124.0272,13809.0
2018-01-22 12:25:00,127.89,127.95,127.84,127.92,9437.0,124.066,124.1242,124.0175,124.0951,9437.0
2018-01-22 12:30:00,127.95,128.0,127.87,127.97,6655.0,124.1242,124.1727,124.0466,124.1436,6655.0
2018-01-22 12:35:00,127.99,128.08,127.97,127.99,21477.0,124.163,124.2503,124.1436,124.163,21477.0
2018-01-22 12:40:00,127.98,128.09,127.91,128.06,9699.0,124.1533,124.26,124.0854,124.2309,9699.0
2018-01-22 12:45:00,128.09,128.14,127.9,128.0,12500.0,124.26,124.3085,124.0757,124.1727,12500.0
2018-01-22 12:50:00,128.07,128.2,127.89,128.15,7792.0,124.2406,124.3667,124.066,124.3182,7792.0
2018-01-22 12:55:00,128.09,128.09,127.96,127.99,4016.0,124.26,124.26,124.1339,124.163,4016.0
2018-01-22 13:00:00,127.98,128.01,127.61,127.61,7023.0,124.1533,124.1824,123.7944,123.7944,7023.0
2018-01-22 13:05:00,127.66,127.92,127.64,127.85,11301.0,123.8429,124.0951,123.8235,124.0272,11301.0
2018-01-22 13:10:00,127.86,128.04,127.79,127.92,9710.0,124.0369,124.2115,123.969,124.0951,9710.0
2018-01-22 13:15:00,127.92,128.0,127.86,127.98,5390.0,124.0951,124.1727,124.0369,124.1533,5390.0
2018-01-22 13:20:00,127.99,128.03,127.96,127.96,3999.0,124.163,124.2018,124.1339,124.1339,3999.0
2018-01-22 13:25:00,127.99,128.12,127.94,128.1,9474.0,124.163,124.2891,124.1145,124.2697,9474.0
2018-01-22 13:30:00,128.04,128.13,128.02,128.07,5750.0,124.2115,124.2988,124.1921,124.2406,5750.0
2018-01-22 13:35:00,128.1,128.15,128.04,128.06,10484.0,124.2697,124.3182,124.2115,124.2309,10484.0
2018-01-22 13:40:00,128.08,128.11,127.89,127.97,19414.0,124.2503,124.2794,124.066,124.1436,19414.0
2018-01-22 13:45:00,127.94,128.02,127.9,127.92,7715.0,124.1145,124.1921,124.0757,124.0951,7715.0
2018-01-22 13:50:00,127.96,127.96,127.75,127.8,4259.0,124.1339,124.1339,123.9302,123.9787,4259.0
2018-01-22 13:55:00,127.77,127.91,127.76,127.86,6948.0,123.9496,124.0854,123.9399,124.0369,6948.0
2018-01-22 14:00:00,127.88,127.91,127.81,127.88,9715.0,124.0563,124.0854,123.9884,124.0563,9715.0
2018-01-22 14:05:00,127.91,127.93,127.72,127.78,6475.0,124.0854,124.1048,123.9011,123.9593,6475.0
2018-01-22 14:10:00,127.76,127.81,127.66,127.67,9242.0,123.9399,123.9884,123.8429,123.8526,9242.0
2018-01-22 14:15:00,127.71,127.75,127.6,127.64,27604.0,123.8914,123.9302,123.7847,123.8235,27604.0
2018-01-22 14:20:00,127.66,127.67,127.55,127.65,13487.0,123.8429,123.8526,123.7362,123.8332,13487.0
2018-01-22 14:25:00,127.63,127.68,127.58,127.62,4950.0,123.8138,123.8623,123.7653,123.8041,4950.0
2018-01-22 14:30:00,127.61,127.66,127.57,127.59,10289.0,123.7944,123.8429,123.7556,123.775,10289.0
2018-01-22 14:35:00,127.59,127.74,127.59,127.74,5863.0,123.775,123.9205,123.775,123.9205,5863.0
2018-01-22 14:40:00,127.73,127.84,127.7,127.83,5299.0,123.9108,124.0175,123.8817,124.0078,5299.0
2018-01-22 14:45:00,127.82,127.89,127.82,127.87,10377.0,123.9981,124.066,123.9981,124.0466,10377.0
2018-01-22 14:50:00,127.85,127.87,127.64,127.64,12851.0,124.0272,124.0466,123.8235,123.8235,12851.0
2018-01-22 14:55:00,127.68,127.78,127.6,127.72,9886.0,123.8623,123.9593,123.7847,123.9011,9886.0
2018-01-22 15:00:00,127.69,127.89,127.69,127.84,8563.0,123.872,124.066,123.872,124.0175,8563.0
2018-01-22 15:05:00,127.83,127.89,127.8,127.85,11602.0,124.0078,124.066,123.9787,124.0272,11602.0
2018-01-22 15:10:00,127.84,127.97,127.83,127.96,9477.0,124.0175,124.1436,124.0078,124.1339,9477.0
2018-01-22 15:15:00,127.96,128.08,127.95,128.07,18417.0,124.1339,124.2503,124.1242,124.2406,18417.0
2018-01-22 15:20:00,128.07,128.12,127.99,127.99,13683.0,124.2406,124.2891,124.163,124.163,13683.0
2018-01-22 15:25:00,127.99,128.1,127.99,128.03,14823.0,124.163,124.2697,124.163,124.2018,14823.0
2018-01-22 15:30:00,128.02,128.02,127.93,127.97,22219.0,124.1921,124.1921,124.1048,124.1436,22219.0
2018-01-22 15:35:00,127.97,128.0,127.8,127.89,20954.0,124.1436,124.1727,123.9787,124.066,20954.0
2018-01-22 15:40:00,127.89,127.98,127.87,127.96,20893.0,124.066,124.1533,124.0466,124.1339,20893.0
2018-01-22 15:45:00,127.96,128.15,127.92,128.14,34951.0,124.1339,124.3182,124.0951,124.3085,34951.0
2018-01-22 15:50:00,128.16,128.26,128.14,128.25,64888.0,124.3279,124.4249,124.3085,124.4152,64888.0
2018-01-22 15:55:00,128.24,128.24,128.0,128.13,67391.0,124.4055,124.4055,124.1727,124.2988,67391.0
2018-01-23 09:30:00,128.3,128.8,128.18,128.74,29424.0,124.4637,124.9488,124.3473,124.8906,29424.0
2018-01-23 09:35:00,128.65,128.68,128.0,128.12,15274.0,124.8033,124.8324,124.1727,124.2891,15274.0
2018-01-23 09:40:00,128.08,128.82,128.07,128.52,15194.0,124.2503,124.9682,124.2406,124.6772,15194.0
2018-01-23 09:45:00,128.6,128.89,128.42,128.86,6209.0,124.7548,125.0361,124.5802,125.007,6209.0
2018-01-23 09:50:00,128.78,128.85,128.44,128.55,6929.0,124.9294,124.9973,124.5996,124.7063,6929.0
2018-01-23 09:55:00,128.53,128.62,128.01,128.37,7996.0,124.6869,124.7742,124.1824,124.5317,7996.0
2018-01-23 10:00:00,128.46,128.59,128.29,128.44,7751.0,124.619,124.7451,124.454,124.5996,7751.0
2018-01-23 10:05:00,128.4,128.47,128.32,128.32,4620.0,124.5608,124.6287,124.4832,124.4832,4620.0
2018-01-23 10:10:00,128.35,128.59,128.34,128.41,8030.0,124.5123,124.7451,124.5026,124.5705,8030.0
2018-01-23 10:15:00,128.4,128.42,128.29,128.32,22709.0,124.5608,124.5802,124.454,124.4832,22709.0
2018-01-23 10:20:00,128.31,128.35,127.81,127.91,21956.0,124.4735,124.5123,123.9884,124.0854,21956.0
2018-01-23 10:25:00,127.86,128.31,127.86,128.15,9235.0,124.0369,124.4735,124.0369,124.3182,9235.0
2018-01-23 10:30:00,128.12,128.21,128.0,128.12,6479.0,124.2891,124.3764,124.1727,124.2891,6479.0
2018-01-23 10:35:00,128.18,128.26,128.13,128.2,13138.0,124.3473,124.4249,124.2988,124.3667,13138.0
2018-01-23 10:40:00,128.23,128.23,128.11,128.15,11089.0,124.3958,124.3958,124.2794,124.3182,11089.0
2018-01-23 10:45:00,128.16,128.2,127.98,128.2,10272.0,124.3279,124.3667,124.1533,124.3667,10272.0
2018-01-23 10:50:00,128.16,128.23,128.13,128.16,10100.0,124.3279,124.3958,124.2988,124.3279,10100.0
2018-01-23 10:55:00,128.16,128.26,128.12,128.2,12020.0,124.3279,124.4249,124.2891,124.3667,12020.0
2018-01-23 11:00:00,128.22,128.36,128.17,128.36,8467.0,124.3861,124.522,124.3376,124.522,8467.0
2018-01-23 11:05:00,128.33,128.61,128.33,128.35,21954.0,124.4929,124.7645,124.4929,124.5123,21954.0
2018-01-23 11:10:00,128.36,128.39,128.3,128.3,3810.0,124.522,124.5511,124.4637,124.4637,3810.0
2018-01-23 11:15:00,128.29,128.3,128.13,128.16,6833.0,124.454,124.4637,124.2988,124.3279,6833.0
2018-01-23 11:20:00,128.2,128.24,128.1,128.12,7550.0,124.3667,124.4055,124.2697,124.2891,7550.0
2018-01-23 11:25:00,128.14,128.21,128.03,128.07,8867.0,124.3085,124.3764,124.2018,124.2406,8867.0
2018-01-23 11:30:00,128.09,128.14,127.91,127.91,7137.0,124.26,124.3085,124.0854,124.0854,7137.0
2018-01-23 11:35:00,127.91,127.91,127.73,127.8,18454.0,124.0854,124.0854,123.9108,123.9787,18454.0
2018-01-23 11:40:00,127.8,127.97,127.77,127.89,17549.0,123.9787,124.1436,123.9496,124.066,17549.0
2018-01-23 11:45:00,127.86,128.04,127.82,127.91,27275.0,124.0369,124.2115,123.9981,124.0854,27275.0
2018-01-23 11:50:00,127.91,127.92,127.56,127.65,21673.0,124.0854,124.0951,123.7459,123.8332,21673.0
2018-01-23 11:55:00,127.74,127.81,127.6,127.64,18955.0,123.9205,123.9884,123.7847,123.8235,18955.0
2018-01-23 12:00:00,127.68,127.77,127.68,127.75,6899.0,123.8623,123.9496,123.8623,123.9302,6899.0
2018-01-23 12:05:00,127.7,127.85,127.65,127.81,8594.0,123.8817,124.0272,123.8332,123.9884,8594.0
2018-01-23 12:10:00,127.78,127.9,127.76,127.82,19063.0,123.9593,124.0757,123.9399,123.9981,19063.0
2018-01-23 12:15:00,127.81,127.94,127.77,127.91,12760.0,123.9884,124.1145,123.9496,124.0854,12760.0
2018-01-23 12:20:00,127.91,127.91,127.79,127.8,11977.0,124.0854,124.0854,123.969,123.9787,11977.0
2018-01-23 12:25:00,127.79,127.87,127.76,127.84,3753.0,123.969,124.0466,123.9399,124.0175,3753.0
2018-01-23 12:30:00,127.87,127.96,127.87,127.96,3000.0,124.0466,124.1339,124.0466,124.1339,3000.0
2018-01-23 12:35:00,127.96,127.97,127.9,127.96,3130.0,124.1339,124.1436,124.0757,124.1339,3130.0
2018-01-23 12:40:00,127.92,127.98,127.91,127.98,2609.0,124.0951,124.1533,124.0854,124.1533,2609.0
2018-01-23 12:45:00,128.0,128.02,127.96,127.99,3589.0,124.1727,124.1921,124.1339,124.163,3589.0
2018-01-23 12:50:00,127.96,128.01,127.88,127.94,4290.0,124.1339,124.1824,124.0563,124.1145,4290.0
2018-01-23 12:55:00,127.95,128.0,127.93,127.93,1900.0,124.1242,124.1727,124.1048,124.1048,1900.0
2018-01-23 13:00:00,127.95,128.05,127.94,128.03,1900.0,124.1242,124.2212,124.1145,124.2018,1900.0
2018-01-23 13:05:00,128.1,128.25,128.07,128.25,5255.0,124.2697,124.4152,124.2406,124.4152,5255.0
2018-01-23 13:10:00,128.23,128.33,128.22,128.31,9928.0,124.3958,124.4929,124.3861,124.4735,9928.0
2018-01-23 13:15:00,128.28,128.4,128.2,128.4,7227.0,124.4443,124.5608,124.3667,124.5608,7227.0
2018-01-23 13:20:00,128.35,128.49,128.33,128.49,12454.0,124.5123,124.6481,124.4929,124.6481,12454.0
2018-01-23 13:25:00,128.49,128.57,128.48,128.57,6000.0,124.6481,124.7257,124.6384,124.7257,6000.0
2018-01-23 13:30:00,128.57,128.68,128.56,128.63,7108.0,124.7257,124.8324,124.716,124.7839,7108.0
2018-01-23 13:35:00,128.65,128.7,128.61,128.65,4701.0,124.8033,124.8518,124.7645,124.8033,4701.0
2018-01-23 13:40:00,128.71,128.72,128.64,128.68,7897.0,124.8615,124.8712,124.7936,124.8324,7897.0
2018-01-23 13:45:00,128.68,128.81,128.65,128.76,6402.0,124.8324,124.9585,124.8033,124.91,6402.0
2018-01-23 13:50:00,128.82,128.92,128.79,128.9,16855.0,124.9682,125.0652,124.9391,125.0458,16855.0
2018-01-23 13:55:00,128.93,129.0,128.86,128.88,9040.0,125.0749,125.1428,125.007,125.0264,9040.0
2018-01-23 14:00:00,128.9,128.9,128.76,128.81,10800.0,125.0458,125.0458,124.91,124.9585,10800.0
2018-01-23 14:05:00,128.79,128.81,128.76,128.79,5003.0,124.9391,124.9585,124.91,124.9391,5003.0
2018-01-23 14:10:00,128.8,128.88,128.79,128.83,6125.0,124.9488,125.0264,124.9391,124.9779,6125.0
2018-01-23 14:15:00,128.83,128.84,128.61,128.64,8991.0,124.9779,124.9876,124.7645,124.7936,8991.0
2018-01-23 14:20:00,128.65,128.69,128.46,128.69,13524.0,124.8033,124.8421,124.619,124.8421,13524.0
2018-01-23 14:25:00,128.67,128.76,128.61,128.73,8140.0,124.8227,124.91,124.7645,124.8809,8140.0
2018-01-23 14:30:00,128.7,128.75,128.66,128.69,2729.0,124.8518,124.9003,124.813,124.8421,2729.0
2018-01-23 14:35:00,128.7,128.92,128.69,128.89,10444.0,124.8518,125.0652,124.8421,125.0361,10444.0
2018-01-23 14:40:00,128.89,129.0,128.82,128.83,10569.0,125.0361,125.1428,124.9682,124.9779,10569.0
2018-01-23 14:45:00,128.88,128.97,128.87,128.97,5800.0,125.0264,125.1137,125.0167,125.1137,5800.0
2018-01-23 14:50:00,128.97,129.07,128.87,128.89,9763.0,125.1137,125.2107,125.0167,125.0361,9763.0
2018-01-23 14:55:00,128.86,128.92,128.83,128.9,4689.0,125.007,125.0652,124.9779,125.0458,4689.0
2018-01-23 15:00:00,128.89,128.9,128.79,128.82,9054.0,125.0361,125.0458,124.9391,124.9682,9054.0
2018-01-23 15:05:00,128.8,128.86,128.74,128.85,13786.0,124.9488,125.007,124.8906,124.9973,13786.0
2018-01-23 15:10:00,128.87,128.92,128.73,128.73,8423.0,125.0167,125.0652,124.8809,124.8809,8423.0
2018-01-23 15:15:00,128.71,128.77,128.59,128.69,8618.0,124.8615,124.9197,124.7451,124.8421,8618.0
2018-01-23 15:20:00,128.68,128.84,128.67,128.8,9683.0,124.8324,124.9876,124.8227,124.9488,9683.0
2018-01-23 15:25:00,128.83,128.83,128.7,128.77,16843.0,124.9779,124.9779,124.8518,124.9197,16843.0
2018-01-23 15:30:00,128.74,128.75,128.59,128.61,14475.0,124.8906,124.9003,124.7451,124.7645,14475.0
2018-01-23 15:35:00,128.58,128.78,128.57,128.78,25008.0,124.7354,124.9294,124.7257,124.9294,25008.0
2018-01-23 15:40:00,128.77,128.96,128.77,128.96,39226.0,124.9197,125.104,124.9197,125.104,39226.0
2018-01-23 15:45:00,128.95,128.97,128.87,128.94,25326.0,125.0943,125.1137,125.0167,125.0846,25326.0
2018-01-23 15:50:00,128.93,128.95,128.76,128.92,34953.0,125.0749,125.0943,124.91,125.0652,34953.0
2018-01-23 15:55:00,128.94,128.98,128.88,128.94,60086.0,125.0846,125.1234,125.0264,125.0846,60086.0
2018-01-24 09:30:00,130.37,130.59,129.81,129.98,54969.0,126.4719,126.6853,125.9286,126.0935,54969.0
2018-01-24 09:35:00,129.9,130.42,129.84,130.3,17468.0,126.0159,126.5204,125.9577,126.4039,17468.0
2018-01-24 09:40:00,130.25,130.38,129.88,129.95,17949.0,126.3554,126.4816,125.9965,126.0644,17949.0
2018-01-24 09:45:00,130.02,130.13,129.74,129.89,20910.0,126.1323,126.239,125.8607,126.0062,20910.0
2018-01-24 09:50:00,129.91,130.26,129.79,130.25,37046.0,126.0256,126.3651,125.9092,126.3554,37046.0
2018-01-24 09:55:00,130.19,130.96,130.19,130.8,19527.0,126.2972,127.0442,126.2972,126.889,19527.0
2018-01-24 10:00:00,130.8,130.98,130.72,130.88,17603.0,126.889,127.0636,126.8114,126.9666,17603.0
2018-01-24 10:05:00,130.88,130.88,130.6,130.7,9369.0,126.9666,126.9666,126.695,126.792,9369.0
2018-01-24 10:10:00,130.74,131.08,130.69,131.0,24327.0,126.8308,127.1606,126.7823,127.083,24327.0
2018-01-24 10:15:00,131.02,131.21,130.91,130.94,11749.0,127.1024,127.2867,126.9957,127.0248,11749.0
2018-01-24 10:20:00,130.94,131.25,130.94,131.06,13314.0,127.0248,127.3255,127.0248,127.1412,13314.0
2018-01-24 10:25:00,131.01,131.36,130.99,131.34,10225.0,127.0927,127.4323,127.0733,127.4129,10225.0
2018-01-24 10:30:00,131.36,131.53,131.26,131.31,16875.0,127.4323,127.5972,127.3352,127.3837,16875.0
2018-01-24 10:35:00,131.32,131.7,131.28,131.5,22404.0,127.3934,127.7621,127.3546,127.5681,22404.0
2018-01-24 10:40:00,131.42,131.64,131.39,131.41,11162.0,127.4905,127.7039,127.4614,127.4808,11162.0
2018-01-24 10:45:00,131.47,131.56,131.37,131.43,14670.0,127.539,127.6263,127.442,127.5002,14670.0
2018-01-24 10:50:00,131.42,131.59,131.4,131.59,4637.0,127.4905,127.6554,127.4711,127.6554,4637.0
2018-01-24 10:55:00,131.59,131.59,131.39,131.57,20461.0,127.6554,127.6554,127.4614,127.636,20461.0
2018-01-24 11:00:00,131.56,131.69,131.35,131.43,25998.0,127.6263,127.7524,127.4226,127.5002,25998.0
2018-01-24 11:05:00,131.43,131.52,131.3,131.36,33353.0,127.5002,127.5875,127.374,127.4323,33353.0
2018-01-24 11:10:00,131.34,131.46,131.0,131.03,49107.0,127.4129,127.5293,127.083,127.1121,49107.0
2018-01-24 11:15:00,130.99,131.04,130.71,131.04,22748.0,127.0733,127.1218,126.8017,127.1218,22748.0
2018-01-24 11:20:00,131.04,131.28,131.02,131.11,14907.0,127.1218,127.3546,127.1024,127.1897,14907.0
2018-01-24 11:25:00,131.11,131.25,131.08,131.15,17855.0,127.1897,127.3255,127.1606,127.2285,17855.0
2018-01-24 11:30:00,131.11,131.13,130.42,130.54,54898.0,127.1897,127.2091,126.5204,126.6368,54898.0
2018-01-24 11:35:00,130.44,130.52,130.13,130.37,48390.0,126.5398,126.6174,126.239,126.4719,48390.0
2018-01-24 11:40:00,130.37,130.46,130.21,130.37,21047.0,126.4719,126.5592,126.3166,126.4719,21047.0
2018-01-24 11:45:00,130.4,130.45,129.9,129.95,8287.0,126.501,126.5495,126.0159,126.0644,8287.0
2018-01-24 11:50:00,129.96,130.19,129.85,130.19,23631.0,126.0741,126.2972,125.9674,126.2972,23631.0
2018-01-24 11:55:00,130.19,130.28,130.03,130.03,11017.0,126.2972,126.3845,126.142,126.142,11017.0
2018-01-24 12:00:00,130.0,130.03,129.58,129.68,11834.0,126.1129,126.142,125.7055,125.8025,11834.0
2018-01-24 12:05:00,129.68,129.78,129.61,129.65,7810.0,125.8025,125.8995,125.7346,125.7734,7810.0
2018-01-24 12:10:00,129.6,129.73,129.44,129.7,8518.0,125.7249,125.851,125.5697,125.8219,8518.0
2018-01-24 12:15:00,129.7,129.92,129.62,129.91,6850.0,125.8219,126.0353,125.7443,126.0256,6850.0
2018-01-24 12:20:00,129.93,129.93,129.66,129.69,11573.0,126.045,126.045,125.7831,125.8122,11573.0
2018-01-24 12:25:00,129.69,129.85,129.68,129.77,7423.0,125.8122,125.9674,125.8025,125.8898,7423.0
2018-01-24 12:30:00,129.79,129.84,129.74,129.8,7057.0,125.9092,125.9577,125.8607,125.9189,7057.0
2018-01-24 12:35:00,129.78,129.86,129.7,129.75,8708.0,125.8995,125.9771,125.8219,125.8704,8708.0
2018-01-24 12:40:00,129.75,129.84,129.68,129.82,12041.0,125.8704,125.9577,125.8025,125.9383,12041.0
2018-01-24 12:45:00,129.8,129.8,129.58,129.73,13400.0,125.9189,125.9189,125.7055,125.851,13400.0
2018-01-24 12:50:00,129.72,129.76,129.58,129.75,11564.0,125.8413,125.8801,125.7055,125.8704,11564.0
2018-01-24 12:55:00,129.79,129.97,129.76,129.94,3499.0,125.9092,126.0838,125.8801,126.0547,3499.0
2018-01-24 13:00:00,129.92,130.0,129.86,130.0,8292.0,126.0353,126.1129,125.9771,126.1129,8292.0
2018-01-24 13:05:00,130.01,130.01,129.71,129.72,5757.0,126.1226,126.1226,125.8316,125.8413,5757.0
2018-01-24 13:10:00,129.63,129.77,129.6,129.77,11616.0,125.754,125.8898,125.7249,125.8898,11616.0
2018-01-24 13:15:00,129.8,129.85,129.62,129.81,13450.0,125.9189,125.9674,125.7443,125.9286,13450.0
2018-01-24 13:20:00,129.76,129.85,129.59,129.85,11162.0,125.8801,125.9674,125.7152,125.9674,11162.0
2018-01-24 13:25:00,129.84,130.15,129.84,130.06,5624.0,125.9577,126.2584,125.9577,126.1711,5624.0
2018-01-24 13:30:00,130.11,130.21,130.06,130.21,7801.0,126.2196,126.3166,126.1711,126.3166,7801.0
2018-01-24 13:35:00,130.36,130.4,130.09,130.31,3914.0,126.4622,126.501,126.2002,126.4136,3914.0
2018-01-24 13:40:00,130.33,130.63,130.25,130.62,3407.0,126.4331,126.7241,126.3554,126.7144,3407.0
2018-01-24 13:45:00,130.67,130.69,130.52,130.68,10222.0,126.7629,126.7823,126.6174,126.7726,10222.0
2018-01-24 13:50:00,130.68,130.72,130.57,130.65,9046.0,126.7726,126.8114,126.6659,126.7435,9046.0
2018-01-24 13:55:00,130.65,130.68,130.46,130.54,7841.0,126.7435,126.7726,126.5592,126.6368,7841.0
2018-01-24 14:00:00,130.56,130.62,130.5,130.53,5703.0,126.6562,126.7144,126.598,126.6271,5703.0
2018-01-24 14:05:00,130.51,130.6,130.45,130.45,3701.0,126.6077,126.695,126.5495,126.5495,3701.0
2018-01-24 14:10:00,130.48,130.64,130.35,130.64,12867.0,126.5786,126.7338,126.4525,126.7338,12867.0
2018-01-24 14:15:00,130.62,130.62,130.43,130.57,6347.0,126.7144,126.7144,126.5301,126.6659,6347.0
2018-01-24 14:20:00,130.62,130.66,130.45,130.45,5374.0,126.7144,126.7532,126.5495,126.5495,5374.0
2018-01-24 14:25:00,130.45,130.65,130.45,130.65,4500.0,126.5495,126.7435,126.5495,126.7435,4500.0
2018-01-24 14:30:00,130.61,130.61,130.51,130.53,2125.0,126.7047,126.7047,126.6077,126.6271,2125.0
2018-01-24 14:35:00,130.53,130.55,130.45,130.49,9758.0,126.6271,126.6465,126.5495,126.5883,9758.0
2018-01-24 14:40:00,130.54,130.78,130.54,130.73,4102.0,126.6368,126.8696,126.6368,126.8211,4102.0
2018-01-24 14:45:00,130.79,131.02,130.79,130.94,8347.0,126.8793,127.1024,126.8793,127.0248,8347.0
2018-01-24 14:50:00,130.93,130.98,130.78,130.87,6924.0,127.0151,127.0636,126.8696,126.9569,6924.0
2018-01-24 14:55:00,130.87,130.93,130.86,130.91,4116.0,126.9569,127.0151,126.9472,126.9957,4116.0
2018-01-24 15:00:00,130.91,130.97,130.81,130.81,8201.0,126.9957,127.0539,126.8987,126.8987,8201.0
2018-01-24 15:05:00,130.81,130.97,130.81,130.94,4182.0,126.8987,127.0539,126.8987,127.0248,4182.0
2018-01-24 15:10:00,130.96,130.99,130.81,130.84,6117.0,127.0442,127.0733,126.8987,126.9278,6117.0
2018-01-24 15:15:00,130.85,130.9,130.7,130.75,7001.0,126.9375,126.986,126.792,126.8405,7001.0
2018-01-24 15:20:00,130.74,130.75,130.66,130.72,7502.0,126.8308,126.8405,126.7532,126.8114,7502.0
2018-01-24 15:25:00,130.72,130.79,130.64,130.77,14033.0,126.8114,126.8793,126.7338,126.8599,14033.0
2018-01-24 15:30:00,130.78,130.81,130.68,130.69,17720.0,126.8696,126.8987,126.7726,126.7823,17720.0
2018-01-24 15:35:00,130.68,130.73,130.52,130.54,21255.0,126.7726,126.8211,126.6174,126.6368,21255.0
2018-01-24 15:40:00,130.51,130.53,130.46,130.5,21686.0,126.6077,126.6271,126.5592,126.598,21686.0
2018-01-24 15:45:00,130.5,130.77,130.49,130.73,31064.0,126.598,126.8599,126.5883,126.8211,31064.0
2018-01-24 15:50:00,130.66,130.71,130.54,130.54,36512.0,126.7532,126.8017,126.6368,126.6368,36512.0
2018-01-24 15:55:00,130.56,130.57,130.33,130.45,70455.0,126.6562,126.6659,126.4331,126.5495,70455.0
2018-01-25 09:30:00,131.76,132.23,131.18,131.33,60232.0,127.8203,128.2762,127.2576,127.4032,60232.0
2018-01-25 09:35:00,131.34,131.39,131.05,131.05,9558.0,127.4129,127.4614,127.1315,127.1315,9558.0
2018-01-25 09:40:00,131.05,131.18,130.95,131.12,6605.0,127.1315,127.2576,127.0345,127.1994,6605.0
2018-01-25 09:45:00,131.17,131.3,131.05,131.24,3400.0,127.2479,127.374,127.1315,127.3158,3400.0
2018-01-25 09:50:00,131.28,131.32,131.0,131.05,9701.0,127.3546,127.3934,127.083,127.1315,9701.0
2018-01-25 09:55:00,131.05,131.05,130.51,130.61,21169.0,127.1315,127.1315,126.6077,126.7047,21169.0
2018-01-25 10:00:00,130.56,131.16,130.56,131.16,6742.0,126.6562,127.2382,126.6562,127.2382,6742.0
2018-01-25 10:05:00,131.23,131.32,131.1,131.23,19975.0,127.3061,127.3934,127.18,127.3061,19975.0
2018-01-25 10:10:00,131.18,131.42,131.15,131.37,46493.0,127.2576,127.4905,127.2285,127.442,46493.0
2018-01-25 10:15:00,131.4,131.51,131.21,131.24,37595.0,127.4711,127.5778,127.2867,127.3158,37595.0
2018-01-25 10:20:00,131.26,131.46,131.17,131.39,22600.0,127.3352,127.5293,127.2479,127.4614,22600.0
2018-01-25 10:25:00,131.39,131.48,131.22,131.31,26476.0,127.4614,127.5487,127.2964,127.3837,26476.0
2018-01-25 10:30:00,131.41,131.56,131.11,131.18,39174.0,127.4808,127.6263,127.1897,127.2576,39174.0
2018-01-25 10:35:00,131.18,131.2,130.87,130.9,6400.0,127.2576,127.277,126.9569,126.986,6400.0
2018-01-25 10:40:00,130.84,131.03,130.75,130.75,6720.0,126.9278,127.1121,126.8405,126.8405,6720.0
2018-01-25 10:45:00,130.72,131.1,130.71,131.1,6347.0,126.8114,127.18,126.8017,127.18,6347.0
2018-01-25 10:50:00,131.06,131.72,131.0,131.5,123445.0,127.1412,127.7815,127.083,127.5681,123445.0
2018-01-25 10:55:00,131.52,131.83,131.49,131.71,18353.0,127.5875,127.8882,127.5584,127.7718,18353.0
2018-01-25 11:00:00,131.65,131.8,131.42,131.72,26890.0,127.7136,127.8591,127.4905,127.7815,26890.0
2018-01-25 11:05:00,131.75,131.83,131.65,131.8,8550.0,127.8106,127.8882,127.7136,127.8591,8550.0
2018-01-25 11:10:00,131.81,132.11,131.79,131.92,20252.0,127.8688,128.1598,127.8494,127.9755,20252.0
2018-01-25 11:15:00,131.94,131.94,131.6,131.61,7562.0,127.9949,127.9949,127.6651,127.6748,7562.0
2018-01-25 11:20:00,131.62,131.67,131.45,131.51,8804.0,127.6845,127.733,127.5196,127.5778,8804.0
2018-01-25 11:25:00,131.55,131.81,131.54,131.56,9917.0,127.6166,127.8688,127.6069,127.6263,9917.0
2018-01-25 11:30:00,131.51,131.53,131.34,131.39,6270.0,127.5778,127.5972,127.4129,127.4614,6270.0
2018-01-25 11:35:00,131.44,131.59,131.34,131.38,3880.0,127.5099,127.6554,127.4129,127.4517,3880.0
2018-01-25 11:40:00,131.38,131.64,131.36,131.44,7738.0,127.4517,127.7039,127.4323,127.5099,7738.0
2018-01-25 11:45:00,131.42,131.5,131.29,131.29,10300.0,127.4905,127.5681,127.3643,127.3643,10300.0
2018-01-25 11:50:00,131.3,131.47,131.28,131.43,4260.0,127.374,127.539,127.3546,127.5002,4260.0
2018-01-25 11:55:00,131.44,131.78,131.42,131.56,15900.0,127.5099,127.8397,127.4905,127.6263,15900.0
2018-01-25 12:00:00,131.55,131.6,131.43,131.52,10015.0,127.6166,127.6651,127.5002,127.5875,10015.0
2018-01-25 12:05:00,131.52,131.55,131.4,131.49,2250.0,127.5875,127.6166,127.4711,127.5584,2250.0
2018-01-25 12:10:00,131.44,131.57,131.31,131.46,21725.0,127.5099,127.636,127.3837,127.5293,21725.0
2018-01-25 12:15:00,131.45,131.54,131.35,131.54,55500.0,127.5196,127.6069,127.4226,127.6069,55500.0
2018-01-25 12:20:00,131.57,131.57,131.3,131.41,10936.0,127.636,127.636,127.374,127.4808,10936.0
2018-01-25 12:25:00,131.43,131.58,131.39,131.49,1700.0,127.5002,127.6457,127.4614,127.5584,1700.0
2018-01-25 12:30:00,131.49,131.58,131.4,131.44,4162.0,127.5584,127.6457,127.4711,127.5099,4162.0
2018-01-25 12:35:00,131.47,131.51,131.4,131.44,11000.0,127.539,127.5778,127.4711,127.5099,11000.0
2018-01-25 12:40:00,131.4,131.44,131.13,131.21,21248.0,127.4711,127.5099,127.2091,127.2867,21248.0
2018-01-25 12:45:00,131.16,131.28,131.14,131.28,2300.0,127.2382,127.3546,127.2188,127.3546,2300.0
2018-01-25 12:50:00,131.28,131.3,131.15,131.22,3500.0,127.3546,127.374,127.2285,127.2964,3500.0
2018-01-25 12:55:00,131.23,131.28,131.22,131.22,1700.0,127.3061,127.3546,127.2964,127.2964,1700.0
2018-01-25 13:00:00,131.21,131.29,131.08,131.17,4043.0,127.2867,127.3643,127.1606,127.2479,4043.0
2018-01-25 13:05:00,131.26,131.39,131.24,131.39,2510.0,127.3352,127.4614,127.3158,127.4614,2510.0
2018-01-25 13:10:00,131.38,131.47,131.29,131.31,8841.0,127.4517,127.539,127.3643,127.3837,8841.0
2018-01-25 13:15:00,131.34,131.37,131.29,131.32,4937.0,127.4129,127.442,127.3643,127.3934,4937.0
2018-01-25 13:20:00,131.35,131.42,131.32,131.32,11585.0,127.4226,127.4905,127.3934,127.3934,11585.0
2018-01-25 13:25:00,131.25,131.34,131.25,131.31,6447.0,127.3255,127.4129,127.3255,127.3837,6447.0
2018-01-25 13:30:00,131.27,131.33,131.23,131.31,2152.0,127.3449,127.4032,127.3061,127.3837,2152.0
2018-01-25 13:35:00,131.31,131.46,131.24,131.36,5300.0,127.3837,127.5293,127.3158,127.4323,5300.0
2018-01-25 13:40:00,131.44,131.5,131.36,131.48,4685.0,127.5099,127.5681,127.4323,127.5487,4685.0
2018-01-25 13:45:00,131.46,131.5,131.43,131.44,6618.0,127.5293,127.5681,127.5002,127.5099,6618.0
2018-01-25 13:50:00,131.48,131.5,131.4,131.41,5372.0,127.5487,127.5681,127.4711,127.4808,5372.0
2018-01-25 13:55:00,131.41,131.47,131.39,131.39,5373.0,127.4808,127.539,127.4614,127.4614,5373.0
2018-01-25 14:00:00,131.37,131.41,131.31,131.34,6259.0,127.442,127.4808,127.3837,127.4129,6259.0
2018-01-25 14:05:00,131.29,131.34,131.27,131.32,2200.0,127.3643,127.4129,127.3449,127.3934,2200.0
2018-01-25 14:10:00,131.27,131.27,130.84,130.84,6402.0,127.3449,127.3449,126.9278,126.9278,6402.0
2018-01-25 14:15:00,130.94,130.98,130.88,130.95,4750.0,127.0248,127.0636,126.9666,127.0345,4750.0
2018-01-25 14:20:00,131.0,131.0,130.77,130.77,12402.0,127.083,127.083,126.8599,126.8599,12402.0
2018-01-25 14:25:00,130.82,130.98,130.79,130.91,3459.0,126.9084,127.0636,126.8793,126.9957,3459.0
2018-01-25 14:30:00,130.91,130.98,130.86,130.92,7021.0,126.9957,127.0636,126.9472,127.0054,7021.0
2018-01-25 14:35:00,130.86,130.87,130.58,130.58,20290.0,126.9472,126.9569,126.6756,126.6756,20290.0
2018-01-25 14:40:00,130.63,130.85,130.6,130.81,5100.0,126.7241,126.9375,126.695,126.8987,5100.0
2018-01-25 14:45:00,130.87,130.87,130.62,130.69,9280.0,126.9569,126.9569,126.7144,126.7823,9280.0
2018-01-25 14:50:00,130.7,130.7,130.5,130.54,6800.0,126.792,126.792,126.598,126.6368,6800.0
2018-01-25 14:55:00,130.62,130.86,130.61,130.62,6756.0,126.7144,126.9472,126.7047,126.7144,6756.0
2018-01-25 15:00:00,130.63,130.74,130.53,130.72,6185.0,126.7241,126.8308,126.6271,126.8114,6185.0
2018-01-25 15:05:00,130.72,130.79,130.62,130.68,6416.0,126.8114,126.8793,126.7144,126.7726,6416.0
2018-01-25 15:10:00,130.65,130.66,130.46,130.56,17508.0,126.7435,126.7532,126.5592,126.6562,17508.0
2018-01-25 15:15:00,130.53,130.86,130.53,130.84,6700.0,126.6271,126.9472,126.6271,126.9278,6700.0
2018-01-25 15:20:00,130.86,130.98,130.85,130.98,7949.0,126.9472,127.0636,126.9375,127.0636,7949.0
2018-01-25 15:25:00,131.0,131.08,130.91,130.93,12076.0,127.083,127.1606,126.9957,127.0151,12076.0
2018-01-25 15:30:00,130.89,131.1,130.88,131.02,7706.0,126.9763,127.18,126.9666,127.1024,7706.0
2018-01-25 15:35:00,131.01,131.03,130.91,131.03,12304.0,127.0927,127.1121,126.9957,127.1121,12304.0
2018-01-25 15:40:00,131.03,131.08,130.96,131.02,14100.0,127.1121,127.1606,127.0442,127.1024,14100.0
2018-01-25 15:45:00,131.03,131.18,131.02,131.05,14441.0,127.1121,127.2576,127.1024,127.1315,14441.0
2018-01-25 15:50:00,131.09,131.19,131.08,131.11,15212.0,127.1703,127.2673,127.1606,127.1897,15212.0
2018-01-25 15:55:00,131.11,131.18,131.04,131.09,37772.0,127.1897,127.2576,127.1218,127.1703,37772.0
2018-01-26 09:30:00,131.9,132.0,130.86,131.18,34216.0,127.9561,128.0531,126.9472,127.2576,34216.0
2018-01-26 09:35:00,131.19,131.5,131.19,131.4,15697.0,127.2673,127.5681,127.2673,127.4711,15697.0
2018-01-26 09:40:00,131.39,131.4,131.16,131.24,12770.0,127.4614,127.4711,127.2382,127.3158,12770.0
2018-01-26 09:45:00,131.22,131.52,131.22,131.24,40207.0,127.2964,127.5875,127.2964,127.3158,40207.0
2018-01-26 09:50:00,131.29,131.44,131.05,131.16,7369.0,127.3643,127.5099,127.1315,127.2382,7369.0
2018-01-26 09:55:00,131.05,131.28,130.92,131.28,6127.0,127.1315,127.3546,127.0054,127.3546,6127.0
2018-01-26 10:00:00,131.35,131.5,131.32,131.41,22999.0,127.4226,127.5681,127.3934,127.4808,22999.0
2018-01-26 10:05:00,131.37,131.5,131.28,131.5,9206.0,127.442,127.5681,127.3546,127.5681,9206.0
2018-01-26 10:10:00,131.48,131.73,131.43,131.72,9301.0,127.5487,127.7912,127.5002,127.7815,9301.0
2018-01-26 10:15:00,131.71,131.78,131.57,131.72,14859.0,127.7718,127.8397,127.636,127.7815,14859.0
2018-01-26 10:20:00,131.75,131.79,131.52,131.6,15976.0,127.8106,127.8494,127.5875,127.6651,15976.0
2018-01-26 10:25:00,131.64,131.79,131.64,131.78,5700.0,127.7039,127.8494,127.7039,127.8397,5700.0
2018-01-26 10:30:00,131.83,131.85,131.59,131.6,13644.0,127.8882,127.9076,127.6554,127.6651,13644.0
2018-01-26 10:35:00,131.68,132.02,131.68,131.96,20366.0,127.7427,128.0725,127.7427,128.0143,20366.0
2018-01-26 10:40:00,131.96,132.04,131.84,132.0,36731.0,128.0143,128.0919,127.8979,128.0531,36731.0
2018-01-26 10:45:00,132.0,132.3,131.91,132.13,36716.0,128.0531,128.3441,127.9658,128.1792,36716.0
2018-01-26 10:50:00,132.13,132.21,131.88,132.0,12901.0,128.1792,128.2568,127.9367,128.0531,12901.0
2018-01-26 10:55:00,131.96,132.06,131.94,132.02,5324.0,128.0143,128.1113,127.9949,128.0725,5324.0
2018-01-26 11:00:00,132.0,132.04,131.92,131.97,6243.0,128.0531,128.0919,127.9755,128.024,6243.0
2018-01-26 11:05:00,131.94,132.05,131.82,132.05,29646.0,127.9949,128.1016,127.8785,128.1016,29646.0
2018-01-26 11:10:00,132.01,132.25,131.94,132.09,22655.0,128.0628,128.2956,127.9949,128.1404,22655.0
2018-01-26 11:15:00,132.09,132.1,131.93,132.03,6075.0,128.1404,128.1501,127.9852,128.0822,6075.0
2018-01-26 11:20:00,131.99,132.18,131.95,132.18,21023.0,128.0434,128.2277,128.0046,128.2277,21023.0
2018-01-26 11:25:00,132.17,132.18,131.94,131.99,17504.0,128.218,128.2277,127.9949,128.0434,17504.0
2018-01-26 11:30:00,131.99,132.05,131.88,131.98,10512.0,128.0434,128.1016,127.9367,128.0337,10512.0
2018-01-26 11:35:00,131.97,132.06,131.93,132.06,5600.0,128.024,128.1113,127.9852,128.1113,5600.0
2018-01-26 11:40:00,132.06,132.08,131.96,131.98,9009.0,128.1113,128.1307,128.0143,128.0337,9009.0
2018-01-26 11:45:00,131.96,132.03,131.92,131.92,8822.0,128.0143,128.0822,127.9755,127.9755,8822.0
2018-01-26 11:50:00,131.88,131.9,131.84,131.85,4024.0,127.9367,127.9561,127.8979,127.9076,4024.0
2018-01-26 11:55:00,131.84,131.85,131.65,131.67,7917.0,127.8979,127.9076,127.7136,127.733,7917.0
2018-01-26 12:00:00,131.65,131.7,131.44,131.44,14196.0,127.7136,127.7621,127.5099,127.5099,14196.0
2018-01-26 12:05:00,131.47,131.81,131.45,131.71,12623.0,127.539,127.8688,127.5196,127.7718,12623.0
2018-01-26 12:10:00,131.7,131.7,131.61,131.65,6024.0,127.7621,127.7621,127.6748,127.7136,6024.0
2018-01-26 12:15:00,131.66,131.85,131.65,131.84,6500.0,127.7233,127.9076,127.7136,127.8979,6500.0
2018-01-26 12:20:00,131.82,132.04,131.82,132.0,5828.0,127.8785,128.0919,127.8785,128.0531,5828.0
2018-01-26 12:25:00,131.96,131.98,131.82,131.82,4930.0,128.0143,128.0337,127.8785,127.8785,4930.0
2018-01-26 12:30:00,131.82,131.92,131.73,131.89,5219.0,127.8785,127.9755,127.7912,127.9464,5219.0
2018-01-26 12:35:00,131.87,131.92,131.78,131.88,7488.0,127.927,127.9755,127.8397,127.9367,7488.0
2018-01-26 12:40:00,131.84,131.94,131.8,131.93,5200.0,127.8979,127.9949,127.8591,127.9852,5200.0
2018-01-26 12:45:00,131.93,131.93,131.85,131.89,3845.0,127.9852,127.9852,127.9076,127.9464,3845.0
2018-01-26 12:50:00,131.91,131.92,131.84,131.87,5899.0,127.9658,127.9755,127.8979,127.927,5899.0
2018-01-26 12:55:00,131.87,131.91,131.69,131.76,14423.0,127.927,127.9658,127.7524,127.8203,14423.0
2018-01-26 13:00:00,131.74,131.89,131.7,131.86,5641.0,127.8009,127.9464,127.7621,127.9173,5641.0
2018-01-26 13:05:00,131.86,131.89,131.65,131.65,3957.0,127.9173,127.9464,127.7136,127.7136,3957.0
2018-01-26 13:10:00,131.63,131.77,131.63,131.75,5760.0,127.6942,127.83,127.6942,127.8106,5760.0
2018-01-26 13:15:00,131.79,131.79,131.69,131.69,3796.0,127.8494,127.8494,127.7524,127.7524,3796.0
2018-01-26 13:20:00,131.69,131.77,131.64,131.66,4622.0,127.7524,127.83,127.7039,127.7233,4622.0
2018-01-26 13:25:00,131.66,131.79,131.64,131.79,5283.0,127.7233,127.8494,127.7039,127.8494,5283.0
2018-01-26 13:30:00,131.83,131.86,131.77,131.8,2980.0,127.8882,127.9173,127.83,127.8591,2980.0
2018-01-26 13:35:00,131.82,131.86,131.77,131.85,6513.0,127.8785,127.9173,127.83,127.9076,6513.0
2018-01-26 13:40:00,131.86,131.87,131.79,131.81,4500.0,127.9173,127.927,127.8494,127.8688,4500.0
2018-01-26 13:45:00,131.81,131.83,131.75,131.79,5084.0,127.8688,127.8882,127.8106,127.8494,5084.0
2018-01-26 13:50:00,131.8,131.83,131.76,131.77,7314.0,127.8591,127.8882,127.8203,127.83,7314.0
2018-01-26 13:55:00,131.79,131.79,131.72,131.76,5752.0,127.8494,127.8494,127.7815,127.8203,5752.0
2018-01-26 14:00:00,131.78,131.81,131.75,131.76,12521.0,127.8397,127.8688,127.8106,127.8203,12521.0
2018-01-26 14:05:00,131.78,131.78,131.57,131.65,21000.0,127.8397,127.8397,127.636,127.7136,21000.0
2018-01-26 14:10:00,131.66,131.71,131.6,131.71,7210.0,127.7233,127.7718,127.6651,127.7718,7210.0
2018-01-26 14:15:00,131.71,131.72,131.55,131.58,6626.0,127.7718,127.7815,127.6166,127.6457,6626.0
2018-01-26 14:20:00,131.55,131.69,131.55,131.61,7086.0,127.6166,127.7524,127.6166,127.6748,7086.0
2018-01-26 14:25:00,131.63,131.7,131.58,131.66,6165.0,127.6942,127.7621,127.6457,127.7233,6165.0
2018-01-26 14:30:00,131.67,131.76,131.66,131.74,6326.0,127.733,127.8203,127.7233,127.8009,6326.0
2018-01-26 14:35:00,131.74,131.91,131.74,131.91,7328.0,127.8009,127.9658,127.8009,127.9658,7328.0
2018-01-26 14:40:00,131.92,131.96,131.68,131.75,84102.0,127.9755,128.0143,127.7427,127.8106,84102.0
2018-01-26 14:45:00,131.72,131.78,131.71,131.75,8200.0,127.7815,127.8397,127.7718,127.8106,8200.0
2018-01-26 14:50:00,131.76,131.81,131.72,131.77,6009.0,127.8203,127.8688,127.7815,127.83,6009.0
2018-01-26 14:55:00,131.77,131.78,131.7,131.75,8845.0,127.83,127.8397,127.7621,127.8106,8845.0
2018-01-26 15:00:00,131.75,131.77,131.7,131.71,7005.0,127.8106,127.83,127.7621,127.7718,7005.0
2018-01-26 15:05:00,131.73,131.77,131.7,131.76,17502.0,127.7912,127.83,127.7621,127.8203,17502.0
2018-01-26 15:10:00,131.75,131.77,131.68,131.75,9430.0,127.8106,127.83,127.7427,127.8106,9430.0
2018-01-26 15:15:00,131.77,131.77,131.71,131.74,13391.0,127.83,127.83,127.7718,127.8009,13391.0
2018-01-26 15:20:00,131.74,131.83,131.71,131.75,12580.0,127.8009,127.8882,127.7718,127.8106,12580.0
2018-01-26 15:25:00,131.75,131.78,131.69,131.71,9024.0,127.8106,127.8397,127.7524,127.7718,9024.0
2018-01-26 15:30:00,131.73,131.75,131.65,131.71,14725.0,127.7912,127.8106,127.7136,127.7718,14725.0
2018-01-26 15:35:00,131.71,131.73,131.65,131.69,22821.0,127.7718,127.7912,127.7136,127.7524,22821.0
2018-01-26 15:40:00,131.7,131.7,131.65,131.69,25733.0,127.7621,127.7621,127.7136,127.7524,25733.0
2018-01-26 15:45:00,131.69,131.73,131.64,131.65,41718.0,127.7524,127.7912,127.7039,127.7136,41718.0
2018-01-26 15:50:00,131.65,131.88,131.65,131.68,59914.0,127.7136,127.9367,127.7136,127.7427,59914.0
2018-01-26 15:55:00,131.68,131.76,131.61,131.76,83370.0,127.7427,127.8203,127.6748,127.8203,83370.0
2018-01-29 09:30:00,131.47,131.6,129.37,131.3,32796.0,127.539,127.6651,125.5018,127.374,32796.0
2018-01-29 09:35:00,131.26,131.65,131.08,131.58,12645.0,127.3352,127.7136,127.1606,127.6457,12645.0
2018-01-29 09:40:00,131.7,131.75,131.37,131.63,45327.0,127.7621,127.8106,127.442,127.6942,45327.0
2018-01-29 09:45:00,131.61,131.73,131.37,131.47,5530.0,127.6748,127.7912,127.442,127.539,5530.0
2018-01-29 09:50:00,131.42,131.49,131.12,131.33,10014.0,127.4905,127.5584,127.1994,127.4032,10014.0
2018-01-29 09:55:00,131.29,131.34,131.19,131.29,5152.0,127.3643,127.4129,127.2673,127.3643,5152.0
2018-01-29 10:00:00,131.25,131.25,130.81,130.81,3500.0,127.3255,127.3255,126.8987,126.8987,3500.0
2018-01-29 10:05:00,130.87,131.35,130.87,131.25,13849.0,126.9569,127.4226,126.9569,127.3255,13849.0
2018-01-29 10:10:00,131.3,131.6,131.29,131.53,10326.0,127.374,127.6651,127.3643,127.5972,10326.0
2018-01-29 10:15:00,131.5,131.5,131.22,131.45,6499.0,127.5681,127.5681,127.2964,127.5196,6499.0
2018-01-29 10:20:00,131.45,131.45,131.19,131.19,8058.0,127.5196,127.5196,127.2673,127.2673,8058.0
2018-01-29 10:25:00,131.18,131.39,131.17,131.34,14715.0,127.2576,127.4614,127.2479,127.4129,14715.0
2018-01-29 10:30:00,131.41,131.44,131.18,131.29,6403.0,127.4808,127.5099,127.2576,127.3643,6403.0
2018-01-29 10:35:00,131.27,131.32,131.03,131.25,15534.0,127.3449,127.3934,127.1121,127.3255,15534.0
2018-01-29 10:40:00,131.17,131.25,130.93,130.97,19315.0,127.2479,127.3255,127.0151,127.0539,19315.0
2018-01-29 10:45:00,130.97,131.02,130.83,130.85,13380.0,127.0539,127.1024,126.9181,126.9375,13380.0
2018-01-29 10:50:00,130.88,130.88,130.71,130.71,4900.0,126.9666,126.9666,126.8017,126.8017,4900.0
2018-01-29 10:55:00,130.67,130.73,130.52,130.56,11829.0,126.7629,126.8211,126.6174,126.6562,11829.0
2018-01-29 11:00:00,130.53,130.54,130.2,130.21,6600.0,126.6271,126.6368,126.3069,126.3166,6600.0
2018-01-29 11:05:00,130.25,130.41,130.18,130.22,5849.0,126.3554,126.5107,126.2875,126.3263,5849.0
2018-01-29 11:10:00,130.18,130.44,130.08,130.44,14824.0,126.2875,126.5398,126.1905,126.5398,14824.0
2018-01-29 11:15:00,130.44,130.64,130.42,130.53,7800.0,126.5398,126.7338,126.5204,126.6271,7800.0
2018-01-29 11:20:00,130.56,131.0,130.55,131.0,13020.0,126.6562,127.083,126.6465,127.083,13020.0
2018-01-29 11:25:00,131.04,131.11,130.92,131.11,9255.0,127.1218,127.1897,127.0054,127.1897,9255.0
2018-01-29 11:30:00,131.14,131.25,130.99,131.16,10954.0,127.2188,127.3255,127.0733,127.2382,10954.0
2018-01-29 11:35:00,131.19,131.21,131.12,131.15,9294.0,127.2673,127.2867,127.1994,127.2285,9294.0
2018-01-29 11:40:00,131.19,131.19,130.95,130.96,15359.0,127.2673,127.2673,127.0345,127.0442,15359.0
2018-01-29 11:45:00,130.94,131.03,130.8,130.8,8805.0,127.0248,127.1121,126.889,126.889,8805.0
2018-01-29 11:50:00,130.77,130.81,130.54,130.71,17004.0,126.8599,126.8987,126.6368,126.8017,17004.0
2018-01-29 11:55:00,130.66,130.68,130.39,130.39,4411.0,126.7532,126.7726,126.4913,126.4913,4411.0
2018-01-29 12:00:00,130.37,130.45,130.19,130.45,10117.0,126.4719,126.5495,126.2972,126.5495,10117.0
2018-01-29 12:05:00,130.4,130.47,130.32,130.44,9649.0,126.501,126.5689,126.4234,126.5398,9649.0
2018-01-29 12:10:00,130.46,130.5,130.29,130.45,10827.0,126.5592,126.598,126.3942,126.5495,10827.0
2018-01-29 12:15:00,130.48,130.56,130.45,130.5,9395.0,126.5786,126.6562,126.5495,126.598,9395.0
2018-01-29 12:20:00,130.5,130.5,130.33,130.37,7164.0,126.598,126.598,126.4331,126.4719,7164.0
2018-01-29 12:25:00,130.36,130.39,130.24,130.39,9540.0,126.4622,126.4913,126.3457,126.4913,9540.0
2018-01-29 12:30:00,130.39,130.39,130.18,130.2,9161.0,126.4913,126.4913,126.2875,126.3069,9161.0
2018-01-29 12:35:00,130.2,130.21,130.03,130.03,10366.0,126.3069,126.3166,126.142,126.142,10366.0
2018-01-29 12:40:00,130.05,130.08,129.87,129.91,12553.0,126.1614,126.1905,125.9868,126.0256,12553.0
2018-01-29 12:45:00,129.91,129.98,129.88,129.9,9150.0,126.0256,126.0935,125.9965,126.0159,9150.0
2018-01-29 12:50:00,129.87,130.03,129.82,129.93,10671.0,125.9868,126.142,125.9383,126.045,10671.0
2018-01-29 12:55:00,129.9,129.98,129.79,129.9,8746.0,126.0159,126.0935,125.9092,126.0159,8746.0
2018-01-29 13:00:00,129.94,130.38,129.94,130.3,6736.0,126.0547,126.4816,126.0547,126.4039,6736.0
2018-01-29 13:05:00,130.32,130.36,130.31,130.34,900.0,126.4234,126.4622,126.4136,126.4428,900.0
2018-01-29 13:10:00,130.35,130.61,130.35,130.58,5975.0,126.4525,126.7047,126.4525,126.6756,5975.0
2018-01-29 13:15:00,130.59,130.66,130.59,130.66,2711.0,126.6853,126.7532,126.6853,126.7532,2711.0
2018-01-29 13:20:00,130.61,130.74,130.59,130.72,5154.0,126.7047,126.8308,126.6853,126.8114,5154.0
2018-01-29 13:25:00,130.72,130.96,130.72,130.93,7693.0,126.8114,127.0442,126.8114,127.0151,7693.0
2018-01-29 13:30:00,130.89,130.96,130.88,130.88,4931.0,126.9763,127.0442,126.9666,126.9666,4931.0
2018-01-29 13:35:00,130.95,131.05,130.9,131.0,6552.0,127.0345,127.1315,126.986,127.083,6552.0
2018-01-29 13:40:00,130.99,131.03,130.98,130.99,2063.0,127.0733,127.1121,127.0636,127.0733,2063.0
2018-01-29 13:45:00,131.01,131.1,131.01,131.08,5038.0,127.0927,127.18,127.0927,127.1606,5038.0
2018-01-29 13:50:00,131.09,131.11,130.98,131.03,4478.0,127.1703,127.1897,127.0636,127.1121,4478.0
2018-01-29 13:55:00,131.04,131.09,130.94,131.05,7051.0,127.1218,127.1703,127.0248,127.1315,7051.0
2018-01-29 14:00:00,131.04,131.05,130.92,130.92,4700.0,127.1218,127.1315,127.0054,127.0054,4700.0
2018-01-29 14:05:00,130.91,130.99,130.91,130.93,5884.0,126.9957,127.0733,126.9957,127.0151,5884.0
2018-01-29 14:10:00,130.92,131.02,130.82,131.0,6066.0,127.0054,127.1024,126.9084,127.083,6066.0
2018-01-29 14:15:00,131.01,131.03,130.89,130.89,5495.0,127.0927,127.1121,126.9763,126.9763,5495.0
2018-01-29 14:20:00,130.88,130.99,130.88,130.89,3842.0,126.9666,127.0733,126.9666,126.9763,3842.0
2018-01-29 14:25:00,130.93,130.97,130.89,130.93,3063.0,127.0151,127.0539,126.9763,127.0151,3063.0
2018-01-29 14:30:00,130.94,130.97,130.63,130.63,6975.0,127.0248,127.0539,126.7241,126.7241,6975.0
2018-01-29 14:35:00,130.6,130.82,130.57,130.79,6907.0,126.695,126.9084,126.6659,126.8793,6907.0
2018-01-29 14:40:00,130.74,130.82,130.65,130.81,5360.0,126.8308,126.9084,126.7435,126.8987,5360.0
2018-01-29 14:45:00,130.82,131.04,130.8,130.95,3400.0,126.9084,127.1218,126.889,127.0345,3400.0
2018-01-29 14:50:00,130.89,130.94,130.8,130.94,3338.0,126.9763,127.0248,126.889,127.0248,3338.0
2018-01-29 14:55:00,130.93,131.02,130.91,131.0,5474.0,127.0151,127.1024,126.9957,127.083,5474.0
2018-01-29 15:00:00,130.96,131.04,130.91,130.94,10528.0,127.0442,127.1218,126.9957,127.0248,10528.0
2018-01-29 15:05:00,130.93,130.95,130.89,130.94,7000.0,127.0151,127.0345,126.9763,127.0248,7000.0
2018-01-29 15:10:00,130.94,131.02,130.93,131.01,12940.0,127.0248,127.1024,127.0151,127.0927,12940.0
2018-01-29 15:15:00,131.04,131.09,130.93,130.94,13870.0,127.1218,127.1703,127.0151,127.0248,13870.0
2018-01-29 15:20:00,130.86,130.91,130.6,130.61,16094.0,126.9472,126.9957,126.695,126.7047,16094.0
2018-01-29 15:25:00,130.61,130.63,130.54,130.54,16612.0,126.7047,126.7241,126.6368,126.6368,16612.0
2018-01-29 15:30:00,130.51,130.66,130.51,130.63,14719.0,126.6077,126.7532,126.6077,126.7241,14719.0
2018-01-29 15:35:00,130.63,130.64,130.53,130.58,10490.0,126.7241,126.7338,126.6271,126.6756,10490.0
2018-01-29 15:40:00,130.54,130.57,130.33,130.46,22272.0,126.6368,126.6659,126.4331,126.5592,22272.0
2018-01-29 15:45:00,130.45,130.45,130.24,130.28,19423.0,126.5495,126.5495,126.3457,126.3845,19423.0
2018-01-29 15:50:00,130.25,130.57,130.25,130.52,26622.0,126.3554,126.6659,126.3554,126.6174,26622.0
2018-01-29 15:55:00,130.54,130.61,130.38,130.39,71274.0,126.6368,126.7047,126.4816,126.4913,71274.0
2018-01-30 09:30:00,130.0,130.34,128.79,129.33,34276.0,126.1129,126.4428,124.9391,125.463,34276.0
2018-01-30 09:35:00,129.51,130.09,129.47,129.47,12405.0,125.6376,126.2002,125.5988,125.5988,12405.0
2018-01-30 09:40:00,129.64,129.86,129.46,129.62,6784.0,125.7637,125.9771,125.5891,125.7443,6784.0
2018-01-30 09:45:00,129.59,129.59,129.09,129.1,16059.0,125.7152,125.7152,125.2301,125.2398,16059.0
2018-01-30 09:50:00,129.11,129.27,128.98,129.06,7960.0,125.2495,125.4047,125.1234,125.201,7960.0
2018-01-30 09:55:00,129.11,129.16,128.65,128.65,8718.0,125.2495,125.298,124.8033,124.8033,8718.0
2018-01-30 10:00:00,128.62,128.74,128.37,128.42,6525.0,124.7742,124.8906,124.5317,124.5802,6525.0
2018-01-30 10:05:00,128.44,128.65,128.1,128.21,11772.0,124.5996,124.8033,124.2697,124.3764,11772.0
2018-01-30 10:10:00,128.22,128.42,127.98,128.14,18383.0,124.3861,124.5802,124.1533,124.3085,18383.0
2018-01-30 10:15:00,128.17,128.34,128.0,128.1,18570.0,124.3376,124.5026,124.1727,124.2697,18570.0
2018-01-30 10:20:00,128.05,128.31,127.99,128.27,12778.0,124.2212,124.4735,124.163,124.4346,12778.0
2018-01-30 10:25:00,128.31,128.86,128.28,128.86,15988.0,124.4735,125.007,124.4443,125.007,15988.0
2018-01-30 10:30:00,128.88,129.15,128.83,129.02,23965.0,125.0264,125.2883,124.9779,125.1622,23965.0
2018-01-30 10:35:00,128.99,129.04,128.85,128.85,10188.0,125.1331,125.1816,124.9973,124.9973,10188.0
2018-01-30 10:40:00,128.89,128.91,128.65,128.75,49236.0,125.0361,125.0555,124.8033,124.9003,49236.0
2018-01-30 10:45:00,128.73,128.8,128.67,128.71,7264.0,124.8809,124.9488,124.8227,124.8615,7264.0
2018-01-30 10:50:00,128.72,129.29,128.71,129.29,12117.0,124.8712,125.4241,124.8615,125.4241,12117.0
2018-01-30 10:55:00,129.28,129.54,129.28,129.44,6341.0,125.4144,125.6667,125.4144,125.5697,6341.0
2018-01-30 11:00:00,129.46,129.63,129.27,129.29,5250.0,125.5891,125.754,125.4047,125.4241,5250.0
2018-01-30 11:05:00,129.28,129.49,129.18,129.49,6730.0,125.4144,125.6182,125.3174,125.6182,6730.0
2018-01-30 11:10:00,129.53,129.7,129.32,129.57,10755.0,125.657,125.8219,125.4533,125.6958,10755.0
2018-01-30 11:15:00,129.57,129.7,129.46,129.67,7557.0,125.6958,125.8219,125.5891,125.7928,7557.0
2018-01-30 11:20:00,129.66,129.72,129.26,129.28,10000.0,125.7831,125.8413,125.395,125.4144,10000.0
2018-01-30 11:25:00,129.32,129.34,129.2,129.27,6055.0,125.4533,125.4727,125.3368,125.4047,6055.0
2018-01-30 11:30:00,129.28,129.28,129.03,129.15,11420.0,125.4144,125.4144,125.1719,125.2883,11420.0
2018-01-30 11:35:00,129.19,129.28,129.1,129.1,3900.0,125.3271,125.4144,125.2398,125.2398,3900.0
2018-01-30 11:40:00,129.14,129.5,129.11,129.4,9228.0,125.2786,125.6279,125.2495,125.5309,9228.0
2018-01-30 11:45:00,129.49,129.71,129.48,129.71,17376.0,125.6182,125.8316,125.6085,125.8316,17376.0
2018-01-30 11:50:00,129.7,129.76,129.5,129.6,6458.0,125.8219,125.8801,125.6279,125.7249,6458.0
2018-01-30 11:55:00,129.63,129.76,129.5,129.65,11856.0,125.754,125.8801,125.6279,125.7734,11856.0
2018-01-30 12:00:00,129.62,129.77,129.49,129.66,32247.0,125.7443,125.8898,125.6182,125.7831,32247.0
2018-01-30 12:05:00,129.69,129.7,129.55,129.58,12953.0,125.8122,125.8219,125.6764,125.7055,12953.0
2018-01-30 12:10:00,129.56,129.71,129.52,129.71,7774.0,125.6861,125.8316,125.6473,125.8316,7774.0
2018-01-30 12:15:00,129.76,129.76,129.65,129.65,9646.0,125.8801,125.8801,125.7734,125.7734,9646.0
2018-01-30 12:20:00,129.68,129.73,129.57,129.58,7860.0,125.8025,125.851,125.6958,125.7055,7860.0
2018-01-30 12:25:00,129.53,129.56,129.35,129.38,7067.0,125.657,125.6861,125.4824,125.5115,7067.0
2018-01-30 12:30:00,129.26,129.34,129.2,129.2,5949.0,125.395,125.4727,125.3368,125.3368,5949.0
2018-01-30 12:35:00,129.22,129.22,128.82,128.82,8964.0,125.3562,125.3562,124.9682,124.9682,8964.0
2018-01-30 12:40:00,128.89,128.92,128.81,128.81,3225.0,125.0361,125.0652,124.9585,124.9585,3225.0
2018-01-30 12:45:00,128.77,128.89,128.59,128.71,11337.0,124.9197,125.0361,124.7451,124.8615,11337.0
2018-01-30 12:50:00,128.66,128.75,128.55,128.59,11889.0,124.813,124.9003,124.7063,124.7451,11889.0
2018-01-30 12:55:00,128.59,128.71,128.44,128.65,11656.0,124.7451,124.8615,124.5996,124.8033,11656.0
2018-01-30 13:00:00,128.66,128.71,128.57,128.66,7687.0,124.813,124.8615,124.7257,124.813,7687.0
2018-01-30 13:05:00,128.72,128.78,128.67,128.71,3072.0,124.8712,124.9294,124.8227,124.8615,3072.0
2018-01-30 13:10:00,128.79,128.86,128.73,128.73,2000.0,124.9391,125.007,124.8809,124.8809,2000.0
2018-01-30 13:15:00,128.69,128.91,128.68,128.89,3989.0,124.8421,125.0555,124.8324,125.0361,3989.0
2018-01-30 13:20:00,128.86,128.9,128.79,128.87,2500.0,125.007,125.0458,124.9391,125.0167,2500.0
2018-01-30 13:25:00,128.84,128.92,128.8,128.81,3228.0,124.9876,125.0652,124.9488,124.9585,3228.0
2018-01-30 13:30:00,128.79,128.93,128.78,128.93,4632.0,124.9391,125.0749,124.9294,125.0749,4632.0
2018-01-30 13:35:00,128.91,129.06,128.91,129.06,900.0,125.0555,125.201,125.0555,125.201,900.0
2018-01-30 13:40:00,129.06,129.15,129.0,129.08,6969.0,125.201,125.2883,125.1428,125.2204,6969.0
2018-01-30 13:45:00,128.99,129.16,128.99,129.08,5801.0,125.1331,125.298,125.1331,125.2204,5801.0
2018-01-30 13:50:00,129.06,129.1,128.94,129.01,19017.0,125.201,125.2398,125.0846,125.1525,19017.0
2018-01-30 13:55:00,129.01,129.08,128.92,129.05,9593.0,125.1525,125.2204,125.0652,125.1913,9593.0
2018-01-30 14:00:00,129.04,129.05,128.93,128.97,5932.0,125.1816,125.1913,125.0749,125.1137,5932.0
2018-01-30 14:05:00,128.97,129.0,128.68,128.72,10979.0,125.1137,125.1428,124.8324,124.8712,10979.0
2018-01-30 14:10:00,128.69,128.75,128.5,128.75,12491.0,124.8421,124.9003,124.6578,124.9003,12491.0
2018-01-30 14:15:00,128.75,128.76,128.62,128.67,9800.0,124.9003,124.91,124.7742,124.8227,9800.0
2018-01-30 14:20:00,128.68,128.68,128.53,128.53,9454.0,124.8324,124.8324,124.6869,124.6869,9454.0
2018-01-30 14:25:00,128.53,128.53,128.4,128.51,10557.0,124.6869,124.6869,124.5608,124.6675,10557.0
2018-01-30 14:30:00,128.49,128.62,128.44,128.44,12694.0,124.6481,124.7742,124.5996,124.5996,12694.0
2018-01-30 14:35:00,128.42,128.76,128.42,128.64,8509.0,124.5802,124.91,124.5802,124.7936,8509.0
2018-01-30 14:40:00,128.64,128.76,128.55,128.74,10188.0,124.7936,124.91,124.7063,124.8906,10188.0
2018-01-30 14:45:00,128.73,128.82,128.71,128.79,3919.0,124.8809,124.9682,124.8615,124.9391,3919.0
2018-01-30 14:50:00,128.76,128.78,128.62,128.78,8039.0,124.91,124.9294,124.7742,124.9294,8039.0
2018-01-30 14:55:00,128.76,128.82,128.65,128.7,6300.0,124.91,124.9682,124.8033,124.8518,6300.0
2018-01-30 15:00:00,128.66,128.87,128.62,128.79,7639.0,124.813,125.0167,124.7742,124.9391,7639.0
2018-01-30 15:05:00,128.81,128.89,128.71,128.89,5600.0,124.9585,125.0361,124.8615,125.0361,5600.0
2018-01-30 15:10:00,128.87,128.99,128.84,128.94,8900.0,125.0167,125.1331,124.9876,125.0846,8900.0
2018-01-30 15:15:00,129.0,129.02,128.92,128.97,15144.0,125.1428,125.1622,125.0652,125.1137,15144.0
2018-01-30 15:20:00,129.01,129.07,128.93,128.94,16707.0,125.1525,125.2107,125.0749,125.0846,16707.0
2018-01-30 15:25:00,128.98,129.03,128.97,129.01,13900.0,125.1234,125.1719,125.1137,125.1525,13900.0
2018-01-30 15:30:00,129.02,129.05,128.92,129.02,26455.0,125.1622,125.1913,125.0652,125.1622,26455.0
2018-01-30 15:35:00,129.03,129.13,129.0,129.0,25154.0,125.1719,125.2689,125.1428,125.1428,25154.0
2018-01-30 15:40:00,129.0,129.08,128.97,129.05,36595.0,125.1428,125.2204,125.1137,125.1913,36595.0
2018-01-30 15:45:00,129.05,129.15,128.96,128.97,23849.0,125.1913,125.2883,125.104,125.1137,23849.0
2018-01-30 15:50:00,128.96,128.97,128.85,128.92,43758.0,125.104,125.1137,124.9973,125.0652,43758.0
2018-01-30 15:55:00,128.91,128.98,128.83,128.91,63065.0,125.0555,125.1234,124.9779,125.0555,63065.0
2018-01-31 09:30:00,129.17,129.62,128.39,128.39,14391.0,125.3077,125.7443,124.5511,124.5511,14391.0
2018-01-31 09:35:00,128.44,128.57,128.12,128.36,14375.0,124.5996,124.7257,124.2891,124.522,14375.0
2018-01-31 09:40:00,128.32,128.48,128.0,128.0,10111.0,124.4832,124.6384,124.1727,124.1727,10111.0
2018-01-31 09:45:00,128.13,128.53,128.04,128.53,4950.0,124.2988,124.6869,124.2115,124.6869,4950.0
2018-01-31 09:50:00,128.48,128.9,128.47,128.9,13433.0,124.6384,125.0458,124.6287,125.0458,13433.0
2018-01-31 09:55:00,128.9,129.6,128.9,129.16,28384.0,125.0458,125.7249,125.0458,125.298,28384.0
2018-01-31 10:00:00,129.19,129.41,129.18,129.28,18422.0,125.3271,125.5406,125.3174,125.4144,18422.0
2018-01-31 10:05:00,129.32,129.36,129.07,129.1,8843.0,125.4533,125.4921,125.2107,125.2398,8843.0
2018-01-31 10:10:00,129.08,129.13,128.93,128.97,7092.0,125.2204,125.2689,125.0749,125.1137,7092.0
2018-01-31 10:15:00,128.97,129.11,128.97,129.08,13099.0,125.1137,125.2495,125.1137,125.2204,13099.0
2018-01-31 10:20:00,129.06,129.12,128.91,128.96,9219.0,125.201,125.2592,125.0555,125.104,9219.0
2018-01-31 10:25:00,128.96,128.96,128.7,128.7,2200.0,125.104,125.104,124.8518,124.8518,2200.0
2018-01-31 10:30:00,128.68,128.72,128.53,128.72,4709.0,124.8324,124.8712,124.6869,124.8712,4709.0
2018-01-31 10:35:00,128.83,128.87,128.74,128.84,3110.0,124.9779,125.0167,124.8906,124.9876,3110.0
2018-01-31 10:40:00,128.81,128.9,128.29,128.41,16286.0,124.9585,125.0458,124.454,124.5705,16286.0
2018-01-31 10:45:00,128.41,128.6,128.07,128.56,29697.0,124.5705,124.7548,124.2406,124.716,29697.0
2018-01-31 10:50:00,128.61,129.0,128.61,128.88,8600.0,124.7645,125.1428,124.7645,125.0264,8600.0
2018-01-31 10:55:00,128.76,128.76,128.44,128.51,3359.0,124.91,124.91,124.5996,124.6675,3359.0
2018-01-31 11:00:00,128.49,128.61,128.33,128.33,4200.0,124.6481,124.7645,124.4929,124.4929,4200.0
2018-01-31 11:05:00,128.35,128.35,128.09,128.09,2649.0,124.5123,124.5123,124.26,124.26,2649.0
2018-01-31 11:10:00,128.09,128.44,128.0,128.32,12067.0,124.26,124.5996,124.1727,124.4832,12067.0
2018-01-31 11:15:00,128.45,128.61,128.34,128.36,6333.0,124.6093,124.7645,124.5026,124.522,6333.0
2018-01-31 11:20:00,128.41,128.42,128.27,128.38,6325.0,124.5705,124.5802,124.4346,124.5414,6325.0
2018-01-31 11:25:00,128.37,128.45,128.3,128.33,6428.0,124.5317,124.6093,124.4637,124.4929,6428.0
2018-01-31 11:30:00,128.28,128.47,128.2,128.38,9816.0,124.4443,124.6287,124.3667,124.5414,9816.0
2018-01-31 11:35:00,128.35,128.42,128.32,128.38,4037.0,124.5123,124.5802,124.4832,124.5414,4037.0
2018-01-31 11:40:00,128.34,128.34,128.24,128.24,1428.0,124.5026,124.5026,124.4055,124.4055,1428.0
2018-01-31 11:45:00,128.24,128.24,128.15,128.18,2900.0,124.4055,124.4055,124.3182,124.3473,2900.0
2018-01-31 11:50:00,128.18,128.18,127.9,127.99,9100.0,124.3473,124.3473,124.0757,124.163,9100.0
2018-01-31 11:55:00,127.98,128.14,127.91,128.06,12651.0,124.1533,124.3085,124.0854,124.2309,12651.0
2018-01-31 12:00:00,128.05,128.18,127.92,128.11,21441.0,124.2212,124.3473,124.0951,124.2794,21441.0
2018-01-31 12:05:00,128.14,128.18,128.06,128.09,18753.0,124.3085,124.3473,124.2309,124.26,18753.0
2018-01-31 12:10:00,128.09,128.18,128.06,128.1,19011.0,124.26,124.3473,124.2309,124.2697,19011.0
2018-01-31 12:15:00,128.15,128.24,128.11,128.24,11310.0,124.3182,124.4055,124.2794,124.4055,11310.0
2018-01-31 12:20:00,128.27,128.46,128.24,128.46,14046.0,124.4346,124.619,124.4055,124.619,14046.0
2018-01-31 12:25:00,128.43,128.45,128.38,128.43,2206.0,124.5899,124.6093,124.5414,124.5899,2206.0
2018-01-31 12:30:00,128.43,128.46,128.36,128.43,12220.0,124.5899,124.619,124.522,124.5899,12220.0
2018-01-31 12:35:00,128.4,128.45,128.18,128.18,9888.0,124.5608,124.6093,124.3473,124.3473,9888.0
2018-01-31 12:40:00,128.24,128.32,128.2,128.22,4288.0,124.4055,124.4832,124.3667,124.3861,4288.0
2018-01-31 12:45:00,128.22,128.25,128.21,128.22,1040.0,124.3861,124.4152,124.3764,124.3861,1040.0
2018-01-31 12:50:00,128.22,128.28,128.14,128.22,5715.0,124.3861,124.4443,124.3085,124.3861,5715.0
2018-01-31 12:55:00,128.23,128.25,128.22,128.24,1200.0,124.3958,124.4152,124.3861,124.4055,1200.0
2018-01-31 13:00:00,128.3,128.39,128.27,128.34,7962.0,124.4637,124.5511,124.4346,124.5026,7962.0
2018-01-31 13:05:00,128.34,128.45,128.34,128.37,10361.0,124.5026,124.6093,124.5026,124.5317,10361.0
2018-01-31 13:10:00,128.36,128.39,128.25,128.25,12001.0,124.522,124.5511,124.4152,124.4152,12001.0
2018-01-31 13:15:00,128.27,128.32,128.19,128.24,3891.0,124.4346,124.4832,124.357,124.4055,3891.0
2018-01-31 13:20:00,128.27,128.41,128.25,128.35,2003.0,124.4346,124.5705,124.4152,124.5123,2003.0
2018-01-31 13:25:00,128.37,128.43,128.23,128.25,4437.0,124.5317,124.5899,124.3958,124.4152,4437.0
2018-01-31 13:30:00,128.28,128.36,128.25,128.25,1662.0,124.4443,124.522,124.4152,124.4152,1662.0
2018-01-31 13:35:00,128.16,128.25,128.11,128.22,1500.0,124.3279,124.4152,124.2794,124.3861,1500.0
2018-01-31 13:40:00,128.21,128.21,128.08,128.09,2018.0,124.3764,124.3764,124.2503,124.26,2018.0
2018-01-31 13:45:00,128.09,128.11,128.01,128.1,2248.0,124.26,124.2794,124.1824,124.2697,2248.0
2018-01-31 13:50:00,128.11,128.16,128.09,128.14,4566.0,124.2794,124.3279,124.26,124.3085,4566.0
2018-01-31 13:55:00,128.18,128.25,128.14,128.14,5417.0,124.3473,124.4152,124.3085,124.3085,5417.0
2018-01-31 14:00:00,128.14,128.16,127.96,127.97,61883.0,124.3085,124.3279,124.1339,124.1436,61883.0
2018-01-31 14:05:00,127.99,128.12,127.99,128.01,8400.0,124.163,124.2891,124.163,124.1824,8400.0
2018-01-31 14:10:00,127.99,128.01,127.82,127.89,6143.0,124.163,124.1824,123.9981,124.066,6143.0
2018-01-31 14:15:00,127.86,127.88,127.75,127.82,5500.0,124.0369,124.0563,123.9302,123.9981,5500.0
2018-01-31 14:20:00,127.82,127.87,127.52,127.52,6041.0,123.9981,124.0466,123.7071,123.7071,6041.0
2018-01-31 14:25:00,127.55,127.55,127.44,127.44,3100.0,123.7362,123.7362,123.6295,123.6295,3100.0
2018-01-31 14:30:00,127.54,127.62,127.5,127.59,4450.0,123.7265,123.8041,123.6877,123.775,4450.0
2018-01-31 14:35:00,127.53,127.69,127.35,127.69,12177.0,123.7168,123.872,123.5422,123.872,12177.0
2018-01-31 14:40:00,127.68,127.89,127.61,127.67,6010.0,123.8623,124.066,123.7944,123.8526,6010.0
2018-01-31 14:45:00,127.62,127.67,127.2,127.2,7908.0,123.8041,123.8526,123.3966,123.3966,7908.0
2018-01-31 14:50:00,127.2,127.4,127.07,127.4,11374.0,123.3966,123.5907,123.2705,123.5907,11374.0
2018-01-31 14:55:00,127.45,127.49,127.26,127.33,15263.0,123.6392,123.678,123.4548,123.5228,15263.0
2018-01-31 15:00:00,127.35,127.42,127.17,127.3,8757.0,123.5422,123.6101,123.3675,123.4937,8757.0
2018-01-31 15:05:00,127.23,127.37,127.18,127.31,7341.0,123.4257,123.5616,123.3772,123.5034,7341.0
2018-01-31 15:10:00,127.35,127.49,127.32,127.39,13144.0,123.5422,123.678,123.5131,123.581,13144.0
2018-01-31 15:15:00,127.36,127.48,127.29,127.4,8775.0,123.5519,123.6683,123.4839,123.5907,8775.0
2018-01-31 15:20:00,127.42,127.51,127.34,127.34,11310.0,123.6101,123.6974,123.5325,123.5325,11310.0
2018-01-31 15:25:00,127.37,127.51,127.3,127.45,16998.0,123.5616,123.6974,123.4937,123.6392,16998.0
2018-01-31 15:30:00,127.45,127.54,127.38,127.51,15198.0,123.6392,123.7265,123.5713,123.6974,15198.0
2018-01-31 15:35:00,127.57,127.86,127.57,127.84,18082.0,123.7556,124.0369,123.7556,124.0175,18082.0
2018-01-31 15:40:00,127.86,128.19,127.85,128.02,41354.0,124.0369,124.357,124.0272,124.1921,41354.0
2018-01-31 15:45:00,128.02,128.21,128.02,128.1,17447.0,124.1921,124.3764,124.1921,124.2697,17447.0
2018-01-31 15:50:00,128.09,128.2,128.0,128.03,53189.0,124.26,124.3667,124.1727,124.2018,53189.0
2018-01-31 15:55:00,128.04,128.06,127.96,128.02,61941.0,124.2115,124.2309,124.1339,124.1921,61941.0
2018-02-01 09:30:00,127.25,128.13,127.25,128.04,26975.0,123.4451,124.2988,123.4451,124.2115,26975.0
2018-02-01 09:35:00,127.98,128.65,127.71,128.64,16953.0,124.1533,124.8033,123.8914,124.7936,16953.0
2018-02-01 09:40:00,128.67,128.68,128.36,128.55,14361.0,124.8227,124.8324,124.522,124.7063,14361.0
2018-02-01 09:45:00,128.56,128.74,128.22,128.25,80891.0,124.716,124.8906,124.3861,124.4152,80891.0
2018-02-01 09:50:00,128.34,128.63,128.12,128.62,20560.0,124.5026,124.7839,124.2891,124.7742,20560.0
2018-02-01 09:55:00,128.63,129.12,128.59,128.95,51752.0,124.7839,125.2592,124.7451,125.0943,51752.0
2018-02-01 10:00:00,129.05,129.21,128.9,128.96,12557.0,125.1913,125.3465,125.0458,125.104,12557.0
2018-02-01 10:05:00,128.96,129.41,128.92,129.41,19006.0,125.104,125.5406,125.0652,125.5406,19006.0
2018-02-01 10:10:00,129.48,129.98,129.45,129.77,26867.0,125.6085,126.0935,125.5794,125.8898,26867.0
2018-02-01 10:15:00,129.8,130.17,129.53,130.14,128427.0,125.9189,126.2778,125.657,126.2487,128427.0
2018-02-01 10:20:00,130.14,130.4,130.08,130.2,37804.0,126.2487,126.501,126.1905,126.3069,37804.0
2018-02-01 10:25:00,130.18,130.41,129.85,130.0,26911.0,126.2875,126.5107,125.9674,126.1129,26911.0
2018-02-01 10:30:00,130.0,130.05,129.69,129.8,25116.0,126.1129,126.1614,125.8122,125.9189,25116.0
2018-02-01 10:35:00,129.85,130.12,129.85,130.06,35545.0,125.9674,126.2293,125.9674,126.1711,35545.0
2018-02-01 10:40:00,130.09,130.25,130.03,130.03,60228.0,126.2002,126.3554,126.142,126.142,60228.0
2018-02-01 10:45:00,130.07,130.16,129.9,130.06,12477.0,126.1808,126.2681,126.0159,126.1711,12477.0
2018-02-01 10:50:00,130.01,130.41,130.01,130.41,4512.0,126.1226,126.5107,126.1226,126.5107,4512.0
2018-02-01 10:55:00,130.46,130.49,130.1,130.17,16553.0,126.5592,126.5883,126.2099,126.2778,16553.0
2018-02-01 11:00:00,130.17,130.28,129.95,129.99,12458.0,126.2778,126.3845,126.0644,126.1032,12458.0
2018-02-01 11:05:00,129.88,129.97,129.79,129.94,11051.0,125.9965,126.0838,125.9092,126.0547,11051.0
2018-02-01 11:10:00,129.98,129.98,129.77,129.9,10470.0,126.0935,126.0935,125.8898,126.0159,10470.0
2018-02-01 11:15:00,129.91,130.05,129.77,129.83,6805.0,126.0256,126.1614,125.8898,125.948,6805.0
2018-02-01 11:20:00,129.86,130.0,129.65,129.85,57451.0,125.9771,126.1129,125.7734,125.9674,57451.0
2018-02-01 11:25:00,129.83,130.01,129.78,129.89,164990.0,125.948,126.1226,125.8995,126.0062,164990.0
2018-02-01 11:30:00,129.9,130.21,129.87,130.15,10365.0,126.0159,126.3166,125.9868,126.2584,10365.0
2018-02-01 11:35:00,130.15,130.31,130.12,130.22,16690.0,126.2584,126.4136,126.2293,126.3263,16690.0
2018-02-01 11:40:00,130.22,130.62,130.21,130.59,16156.0,126.3263,126.7144,126.3166,126.6853,16156.0
2018-02-01 11:45:00,130.58,130.59,130.02,130.3,28347.0,126.6756,126.6853,126.1323,126.4039,28347.0
2018-02-01 11:50:00,130.31,130.36,130.18,130.2,8620.0,126.4136,126.4622,126.2875,126.3069,8620.0
2018-02-01 11:55:00,130.26,130.37,130.26,130.33,6582.0,126.3651,126.4719,126.3651,126.4331,6582.0
2018-02-01 12:00:00,130.33,130.49,130.29,130.3,13770.0,126.4331,126.5883,126.3942,126.4039,13770.0
2018-02-01 12:05:00,130.31,130.37,130.22,130.34,8710.0,126.4136,126.4719,126.3263,126.4428,8710.0
2018-02-01 12:10:00,130.34,130.37,130.28,130.37,6180.0,126.4428,126.4719,126.3845,126.4719,6180.0
2018-02-01 12:15:00,130.39,130.53,130.39,130.53,11497.0,126.4913,126.6271,126.4913,126.6271,11497.0
2018-02-01 12:20:00,130.58,130.64,130.43,130.44,12573.0,126.6756,126.7338,126.5301,126.5398,12573.0
2018-02-01 12:25:00,130.39,130.39,130.13,130.21,4000.0,126.4913,126.4913,126.239,126.3166,4000.0
2018-02-01 12:30:00,130.21,130.23,130.12,130.23,4960.0,126.3166,126.336,126.2293,126.336,4960.0
2018-02-01 12:35:00,130.23,130.32,130.19,130.24,6628.0,126.336,126.4234,126.2972,126.3457,6628.0
2018-02-01 12:40:00,130.18,130.22,130.06,130.15,7557.0,126.2875,126.3263,126.1711,126.2584,7557.0
2018-02-01 12:45:00,130.15,130.29,130.14,130.22,6075.0,126.2584,126.3942,126.2487,126.3263,6075.0
2018-02-01 12:50:00,130.2,130.29,130.06,130.18,8889.0,126.3069,126.3942,126.1711,126.2875,8889.0
2018-02-01 12:55:00,130.17,130.24,130.14,130.15,3466.0,126.2778,126.3457,126.2487,126.2584,3466.0
2018-02-01 13:00:00,130.13,130.41,130.12,130.41,7855.0,126.239,126.5107,126.2293,126.5107,7855.0
2018-02-01 13:05:00,130.41,130.51,130.39,130.4,7355.0,126.5107,126.6077,126.4913,126.501,7355.0
2018-02-01 13:10:00,130.36,130.44,130.24,130.24,8297.0,126.4622,126.5398,126.3457,126.3457,8297.0
2018-02-01 13:15:00,130.22,130.38,130.19,130.34,5848.0,126.3263,126.4816,126.2972,126.4428,5848.0
2018-02-01 13:20:00,130.33,130.39,130.21,130.26,7015.0,126.4331,126.4913,126.3166,126.3651,7015.0
2018-02-01 13:25:00,130.22,130.32,130.2,130.2,5752.0,126.3263,126.4234,126.3069,126.3069,5752.0
2018-02-01 13:30:00,130.2,130.29,130.2,130.24,6793.0,126.3069,126.3942,126.3069,126.3457,6793.0
2018-02-01 13:35:00,130.27,130.32,130.21,130.25,5349.0,126.3748,126.4234,126.3166,126.3554,5349.0
2018-02-01 13:40:00,130.26,130.26,130.09,130.23,8643.0,126.3651,126.3651,126.2002,126.336,8643.0
2018-02-01 13:45:00,130.25,130.26,130.14,130.25,7060.0,126.3554,126.3651,126.2487,126.3554,7060.0
2018-02-01 13:50:00,130.2,130.27,130.11,130.14,8971.0,126.3069,126.3748,126.2196,126.2487,8971.0
2018-02-01 13:55:00,130.12,130.24,130.02,130.14,21474.0,126.2293,126.3457,126.1323,126.2487,21474.0
2018-02-01 14:00:00,130.09,130.14,129.74,129.86,16577.0,126.2002,126.2487,125.8607,125.9771,16577.0
2018-02-01 14:05:00,129.86,129.86,129.66,129.67,8685.0,125.9771,125.9771,125.7831,125.7928,8685.0
2018-02-01 14:10:00,129.67,129.71,129.6,129.61,11785.0,125.7928,125.8316,125.7249,125.7346,11785.0
2018-02-01 14:15:00,129.64,129.75,129.63,129.63,13454.0,125.7637,125.8704,125.754,125.754,13454.0
2018-02-01 14:20:00,129.59,129.66,129.32,129.48,11205.0,125.7152,125.7831,125.4533,125.6085,11205.0
2018-02-01 14:25:00,129.44,129.87,129.41,129.87,4892.0,125.5697,125.9868,125.5406,125.9868,4892.0
2018-02-01 14:30:00,129.86,129.87,129.64,129.76,11912.0,125.9771,125.9868,125.7637,125.8801,11912.0
2018-02-01 14:35:00,129.72,129.87,129.65,129.71,7885.0,125.8413,125.9868,125.7734,125.8316,7885.0
2018-02-01 14:40:00,129.67,129.77,129.58,129.59,10821.0,125.7928,125.8898,125.7055,125.7152,10821.0
2018-02-01 14:45:00,129.63,129.67,129.5,129.55,11194.0,125.754,125.7928,125.6279,125.6764,11194.0
2018-02-01 14:50:00,129.54,129.64,129.53,129.54,8864.0,125.6667,125.7637,125.657,125.6667,8864.0
2018-02-01 14:55:00,129.54,129.58,129.51,129.56,5710.0,125.6667,125.7055,125.6376,125.6861,5710.0
2018-02-01 15:00:00,129.54,129.55,129.4,129.4,9698.0,125.6667,125.6764,125.5309,125.5309,9698.0
2018-02-01 15:05:00,129.41,129.47,129.34,129.46,8505.0,125.5406,125.5988,125.4727,125.5891,8505.0
2018-02-01 15:10:00,129.44,129.46,129.37,129.37,6700.0,125.5697,125.5891,125.5018,125.5018,6700.0
2018-02-01 15:15:00,129.36,129.49,129.29,129.33,14000.0,125.4921,125.6182,125.4241,125.463,14000.0
2018-02-01 15:20:00,129.33,129.33,129.23,129.23,11819.0,125.463,125.463,125.3659,125.3659,11819.0
2018-02-01 15:25:00,129.2,129.22,129.0,129.02,23879.0,125.3368,125.3562,125.1428,125.1622,23879.0
2018-02-01 15:30:00,129.0,129.04,128.73,128.81,25193.0,125.1428,125.1816,124.8809,124.9585,25193.0
2018-02-01 15:35:00,128.81,128.87,128.52,128.58,43266.0,124.9585,125.0167,124.6772,124.7354,43266.0
2018-02-01 15:40:00,128.56,128.96,128.54,128.93,26471.0,124.716,125.104,124.6966,125.0749,26471.0
2018-02-01 15:45:00,128.93,129.38,128.93,129.33,23699.0,125.0749,125.5115,125.0749,125.463,23699.0
2018-02-01 15:50:00,129.34,129.51,129.2,129.2,50161.0,125.4727,125.6376,125.3368,125.3368,50161.0
2018-02-01 15:55:00,129.2,129.21,128.98,129.1,108752.0,125.3368,125.3465,125.1234,125.2398,108752.0
2018-02-02 09:30:00,128.35,128.84,126.56,127.67,93013.0,124.5123,124.9876,122.7758,123.8526,93013.0
2018-02-02 09:35:00,127.53,127.95,127.45,127.83,22500.0,123.7168,124.1242,123.6392,124.0078,22500.0
2018-02-02 09:40:00,127.82,128.36,127.81,128.26,34521.0,123.9981,124.522,123.9884,124.4249,34521.0
2018-02-02 09:45:00,128.24,128.26,127.02,127.02,25424.0,124.4055,124.4249,123.222,123.222,25424.0
2018-02-02 09:50:00,127.16,127.29,126.17,126.37,57681.0,123.3578,123.4839,122.3974,122.5915,57681.0
2018-02-02 09:55:00,126.43,126.57,126.24,126.32,11428.0,122.6497,122.7855,122.4653,122.543,11428.0
2018-02-02 10:00:00,126.26,126.58,126.25,126.41,39546.0,122.4847,122.7952,122.475,122.6303,39546.0
2018-02-02 10:05:00,126.31,126.87,126.27,126.67,26376.0,122.5333,123.0765,122.4944,122.8825,26376.0
2018-02-02 10:10:00,126.66,127.15,126.6,127.08,22788.0,122.8728,123.3481,122.8146,123.2802,22788.0
2018-02-02 10:15:00,126.98,127.27,126.84,127.08,38239.0,123.1832,123.4645,123.0474,123.2802,38239.0
2018-02-02 10:20:00,127.06,127.13,126.83,126.89,26708.0,123.2608,123.3287,123.0377,123.0959,26708.0
2018-02-02 10:25:00,126.9,127.1,126.86,126.9,12648.0,123.1056,123.2996,123.0668,123.1056,12648.0
2018-02-02 10:30:00,126.93,126.93,126.35,126.44,19743.0,123.1347,123.1347,122.5721,122.6594,19743.0
2018-02-02 10:35:00,126.49,126.79,126.46,126.78,11286.0,122.7079,122.9989,122.6788,122.9892,11286.0
2018-02-02 10:40:00,126.8,126.95,126.6,126.66,14593.0,123.0086,123.1541,122.8146,122.8728,14593.0
2018-02-02 10:45:00,126.67,126.67,126.46,126.5,7582.0,122.8825,122.8825,122.6788,122.7176,7582.0
2018-02-02 10:50:00,126.47,126.58,126.43,126.43,9206.0,122.6885,122.7952,122.6497,122.6497,9206.0
2018-02-02 10:55:00,126.47,126.76,126.4,126.76,41530.0,122.6885,122.9698,122.6206,122.9698,41530.0
2018-02-02 11:00:00,126.77,126.77,126.51,126.55,9892.0,122.9795,122.9795,122.7273,122.7661,9892.0
2018-02-02 11:05:00,126.52,126.68,126.47,126.68,17794.0,122.737,122.8922,122.6885,122.8922,17794.0
2018-02-02 11:10:00,126.76,127.17,126.76,127.07,8470.0,122.9698,123.3675,122.9698,123.2705,8470.0
2018-02-02 11:15:00,127.08,127.08,126.65,126.71,11713.0,123.2802,123.2802,122.8631,122.9213,11713.0
2018-02-02 11:20:00,126.72,126.83,126.65,126.66,9883.0,122.931,123.0377,122.8631,122.8728,9883.0
2018-02-02 11:25:00,126.63,126.72,126.56,126.63,5807.0,122.8437,122.931,122.7758,122.8437,5807.0
2018-02-02 11:30:00,126.65,126.72,126.51,126.54,12769.0,122.8631,122.931,122.7273,122.7564,12769.0
2018-02-02 11:35:00,126.54,126.6,126.39,126.41,12347.0,122.7564,122.8146,122.6109,122.6303,12347.0
2018-02-02 11:40:00,126.47,126.51,126.33,126.36,5956.0,122.6885,122.7273,122.5527,122.5818,5956.0
2018-02-02 11:45:00,126.35,126.51,126.25,126.51,8751.0,122.5721,122.7273,122.475,122.7273,8751.0
2018-02-02 11:50:00,126.43,126.71,126.42,126.67,5101.0,122.6497,122.9213,122.64,122.8825,5101.0
2018-02-02 11:55:00,126.64,126.65,126.41,126.41,8545.0,122.8534,122.8631,122.6303,122.6303,8545.0
2018-02-02 12:00:00,126.41,126.52,126.25,126.31,9793.0,122.6303,122.737,122.475,122.5333,9793.0
2018-02-02 12:05:00,126.37,126.52,126.28,126.49,3200.0,122.5915,122.737,122.5041,122.7079,3200.0
2018-02-02 12:10:00,126.48,126.48,126.1,126.22,24842.0,122.6982,122.6982,122.3295,122.4459,24842.0
2018-02-02 12:15:00,126.15,126.79,126.12,126.79,10620.0,122.378,122.9989,122.3489,122.9989,10620.0
2018-02-02 12:20:00,126.77,126.79,126.53,126.74,8501.0,122.9795,122.9989,122.7467,122.9504,8501.0
2018-02-02 12:25:00,126.8,126.91,126.66,126.85,9400.0,123.0086,123.1153,122.8728,123.0571,9400.0
2018-02-02 12:30:00,126.86,126.86,126.67,126.77,3900.0,123.0668,123.0668,122.8825,122.9795,3900.0
2018-02-02 12:35:00,126.87,126.91,126.76,126.89,5194.0,123.0765,123.1153,122.9698,123.0959,5194.0
2018-02-02 12:40:00,126.92,127.1,126.75,127.04,11580.0,123.125,123.2996,122.9601,123.2414,11580.0
2018-02-02 12:45:00,127.07,127.12,126.96,127.1,4127.0,123.2705,123.319,123.1638,123.2996,4127.0
2018-02-02 12:50:00,127.08,127.12,126.97,126.98,7339.0,123.2802,123.319,123.1735,123.1832,7339.0
2018-02-02 12:55:00,126.99,127.0,126.87,126.87,5270.0,123.1929,123.2026,123.0765,123.0765,5270.0
2018-02-02 13:00:00,126.83,126.99,126.8,126.97,4100.0,123.0377,123.1929,123.0086,123.1735,4100.0
2018-02-02 13:05:00,126.98,127.03,126.89,126.9,3430.0,123.1832,123.2317,123.0959,123.1056,3430.0
2018-02-02 13:10:00,126.88,126.88,126.77,126.87,4100.0,123.0862,123.0862,122.9795,123.0765,4100.0
2018-02-02 13:15:00,126.79,126.84,126.46,126.48,6338.0,122.9989,123.0474,122.6788,122.6982,6338.0
2018-02-02 13:20:00,126.44,126.44,126.05,126.14,8540.0,122.6594,122.6594,122.281,122.3683,8540.0
2018-02-02 13:25:00,126.07,126.31,125.97,126.31,9635.0,122.3004,122.5333,122.2034,122.5333,9635.0
2018-02-02 13:30:00,126.25,126.44,126.25,126.39,4500.0,122.475,122.6594,122.475,122.6109,4500.0
2018-02-02 13:35:00,126.41,126.43,126.26,126.3,5091.0,122.6303,122.6497,122.4847,122.5236,5091.0
2018-02-02 13:40:00,126.33,126.39,126.26,126.33,6905.0,122.5527,122.6109,122.4847,122.5527,6905.0
2018-02-02 13:45:00,126.34,126.41,126.29,126.34,5618.0,122.5624,122.6303,122.5138,122.5624,5618.0
2018-02-02 13:50:00,126.35,126.62,126.35,126.57,10201.0,122.5721,122.834,122.5721,122.7855,10201.0
2018-02-02 13:55:00,126.54,126.84,126.53,126.84,14122.0,122.7564,123.0474,122.7467,123.0474,14122.0
2018-02-02 14:00:00,126.86,127.0,126.81,126.95,30345.0,123.0668,123.2026,123.0183,123.1541,30345.0
2018-02-02 14:05:00,126.94,127.05,126.86,127.01,14803.0,123.1444,123.2511,123.0668,123.2123,14803.0
2018-02-02 14:10:00,127.0,127.12,126.94,127.08,13453.0,123.2026,123.319,123.1444,123.2802,13453.0
2018-02-02 14:15:00,127.04,127.11,126.71,126.87,14850.0,123.2414,123.3093,122.9213,123.0765,14850.0
2018-02-02 14:20:00,126.9,127.01,126.7,126.76,9361.0,123.1056,123.2123,122.9116,122.9698,9361.0
2018-02-02 14:25:00,126.79,126.79,126.29,126.38,20686.0,122.9989,122.9989,122.5138,122.6012,20686.0
2018-02-02 14:30:00,126.37,126.66,126.36,126.6,11898.0,122.5915,122.8728,122.5818,122.8146,11898.0
2018-02-02 14:35:00,126.62,126.63,126.36,126.37,4500.0,122.834,122.8437,122.5818,122.5915,4500.0
2018-02-02 14:40:00,126.28,126.57,126.25,126.52,13016.0,122.5041,122.7855,122.475,122.737,13016.0
2018-02-02 14:45:00,126.56,126.76,126.5,126.72,15748.0,122.7758,122.9698,122.7176,122.931,15748.0
2018-02-02 14:50:00,126.7,126.73,126.49,126.54,8164.0,122.9116,122.9407,122.7079,122.7564,8164.0
2018-02-02 14:55:00,126.54,126.65,126.32,126.39,9834.0,122.7564,122.8631,122.543,122.6109,9834.0
2018-02-02 15:00:00,126.39,126.52,126.32,126.33,20343.0,122.6109,122.737,122.543,122.5527,20343.0
2018-02-02 15:05:00,126.32,126.4,126.12,126.2,26536.0,122.543,122.6206,122.3489,122.4265,26536.0
2018-02-02 15:10:00,126.22,126.79,126.21,126.73,33917.0,122.4459,122.9989,122.4362,122.9407,33917.0
2018-02-02 15:15:00,126.71,127.02,126.65,126.89,17215.0,122.9213,123.222,122.8631,123.0959,17215.0
2018-02-02 15:20:00,126.86,126.95,126.79,126.81,14637.0,123.0668,123.1541,122.9989,123.0183,14637.0
2018-02-02 15:25:00,126.85,126.91,126.71,126.71,11911.0,123.0571,123.1153,122.9213,122.9213,11911.0
2018-02-02 15:30:00,126.72,126.86,126.58,126.86,22837.0,122.931,123.0668,122.7952,123.0668,22837.0
2018-02-02 15:35:00,126.83,127.14,126.79,127.04,19256.0,123.0377,123.3384,122.9989,123.2414,19256.0
2018-02-02 15:40:00,127.03,127.06,126.65,126.68,40455.0,123.2317,123.2608,122.8631,122.8922,40455.0
2018-02-02 15:45:00,126.67,126.68,126.53,126.61,36224.0,122.8825,122.8922,122.7467,122.8243,36224.0
2018-02-02 15:50:00,126.62,126.98,126.62,126.85,55163.0,122.834,123.1832,122.834,123.0571,55163.0
2018-02-02 15:55:00,126.82,126.85,126.61,126.63,77579.0,123.028,123.0571,122.8243,122.8437,77579.0
2018-02-05 09:30:00,125.33,126.31,125.31,125.74,50158.0,121.5826,122.5333,121.5632,121.9803,50158.0
2018-02-05 09:35:00,125.69,125.79,125.36,125.74,19520.0,121.9318,122.0288,121.6117,121.9803,19520.0
2018-02-05 09:40:00,125.75,126.49,125.74,126.49,66751.0,121.99,122.7079,121.9803,122.7079,66751.0
2018-02-05 09:45:00,126.5,127.03,126.37,126.5,97224.0,122.7176,123.2317,122.5915,122.7176,97224.0
2018-02-05 09:50:00,126.5,126.6,126.36,126.48,41505.0,122.7176,122.8146,122.5818,122.6982,41505.0
2018-02-05 09:55:00,126.46,126.72,126.38,126.5,27437.0,122.6788,122.931,122.6012,122.7176,27437.0
2018-02-05 10:00:00,126.44,126.57,126.12,126.35,17808.0,122.6594,122.7855,122.3489,122.5721,17808.0
2018-02-05 10:05:00,126.2,126.63,126.15,126.55,35251.0,122.4265,122.8437,122.378,122.7661,35251.0
2018-02-05 10:10:00,126.58,126.99,126.47,126.89,44582.0,122.7952,123.1929,122.6885,123.0959,44582.0
2018-02-05 10:15:00,126.94,126.94,126.6,126.7,26108.0,123.1444,123.1444,122.8146,122.9116,26108.0
2018-02-05 10:20:00,126.7,127.58,126.7,127.53,31202.0,122.9116,123.7653,122.9116,123.7168,31202.0
2018-02-05 10:25:00,127.53,128.05,127.53,127.75,51399.0,123.7168,124.2212,123.7168,123.9302,51399.0
2018-02-05 10:30:00,127.76,128.02,127.51,127.69,29039.0,123.9399,124.1921,123.6974,123.872,29039.0
2018-02-05 10:35:00,127.69,127.93,127.37,127.37,22888.0,123.872,124.1048,123.5616,123.5616,22888.0
2018-02-05 10:40:00,127.44,127.96,127.41,127.82,14325.0,123.6295,124.1339,123.6004,123.9981,14325.0
2018-02-05 10:45:00,127.85,128.11,127.59,127.59,17365.0,124.0272,124.2794,123.775,123.775,17365.0
2018-02-05 10:50:00,127.59,127.59,127.06,127.15,22181.0,123.775,123.775,123.2608,123.3481,22181.0
2018-02-05 10:55:00,127.19,127.56,127.15,127.28,15436.0,123.3869,123.7459,123.3481,123.4742,15436.0
2018-02-05 11:00:00,127.27,127.52,127.16,127.3,17235.0,123.4645,123.7071,123.3578,123.4937,17235.0
2018-02-05 11:05:00,127.29,127.41,127.14,127.14,17234.0,123.4839,123.6004,123.3384,123.3384,17234.0
2018-02-05 11:10:00,127.2,127.48,127.1,127.22,23298.0,123.3966,123.6683,123.2996,123.416,23298.0
2018-02-05 11:15:00,127.25,127.32,127.07,127.07,16865.0,123.4451,123.5131,123.2705,123.2705,16865.0
2018-02-05 11:20:00,127.1,127.24,126.91,127.11,16497.0,123.2996,123.4354,123.1153,123.3093,16497.0
2018-02-05 11:25:00,127.14,127.35,127.03,127.16,16845.0,123.3384,123.5422,123.2317,123.3578,16845.0
2018-02-05 11:30:00,127.14,127.16,126.92,127.14,13540.0,123.3384,123.3578,123.125,123.3384,13540.0
2018-02-05 11:35:00,127.12,127.62,127.11,127.38,12537.0,123.319,123.8041,123.3093,123.5713,12537.0
2018-02-05 11:40:00,127.41,127.89,127.35,127.67,16432.0,123.6004,124.066,123.5422,123.8526,16432.0
2018-02-05 11:45:00,127.69,128.1,127.69,128.06,6957.0,123.872,124.2697,123.872,124.2309,6957.0
2018-02-05 11:50:00,128.09,128.17,127.94,128.01,17023.0,124.26,124.3376,124.1145,124.1824,17023.0
2018-02-05 11:55:00,127.96,128.22,127.95,128.17,13594.0,124.1339,124.3861,124.1242,124.3376,13594.0
2018-02-05 12:00:00,128.13,128.24,127.91,127.91,13288.0,124.2988,124.4055,124.0854,124.0854,13288.0
2018-02-05 12:05:00,127.86,127.93,127.74,127.77,8979.0,124.0369,124.1048,123.9205,123.9496,8979.0
2018-02-05 12:10:00,127.76,127.88,127.71,127.84,9908.0,123.9399,124.0563,123.8914,124.0175,9908.0
2018-02-05 12:15:00,127.81,127.82,127.58,127.63,8483.0,123.9884,123.9981,123.7653,123.8138,8483.0
2018-02-05 12:20:00,127.65,127.74,127.5,127.52,6784.0,123.8332,123.9205,123.6877,123.7071,6784.0
2018-02-05 12:25:00,127.5,127.77,127.47,127.61,16086.0,123.6877,123.9496,123.6586,123.7944,16086.0
2018-02-05 12:30:00,127.57,127.84,127.42,127.84,31836.0,123.7556,124.0175,123.6101,124.0175,31836.0
2018-02-05 12:35:00,127.84,127.84,127.57,127.73,5131.0,124.0175,124.0175,123.7556,123.9108,5131.0
2018-02-05 12:40:00,127.78,128.12,127.78,128.0,22141.0,123.9593,124.2891,123.9593,124.1727,22141.0
2018-02-05 12:45:00,128.02,128.11,127.89,127.95,10149.0,124.1921,124.2794,124.066,124.1242,10149.0
2018-02-05 12:50:00,127.93,128.1,127.68,127.74,9450.0,124.1048,124.2697,123.8623,123.9205,9450.0
2018-02-05 12:55:00,127.72,127.78,127.41,127.46,10911.0,123.9011,123.9593,123.6004,123.6489,10911.0
2018-02-05 13:00:00,127.37,127.47,126.95,126.95,7159.0,123.5616,123.6586,123.1541,123.1541,7159.0
2018-02-05 13:05:00,127.01,127.07,126.86,127.03,7304.0,123.2123,123.2705,123.0668,123.2317,7304.0
2018-02-05 13:10:00,126.99,127.01,126.79,126.87,9431.0,123.1929,123.2123,122.9989,123.0765,9431.0
2018-02-05 13:15:00,126.86,126.95,126.53,126.53,13418.0,123.0668,123.1541,122.7467,122.7467,13418.0
2018-02-05 13:20:00,126.57,126.99,126.43,126.99,6434.0,122.7855,123.1929,122.6497,123.1929,6434.0
2018-02-05 13:25:00,126.86,126.87,126.59,126.8,6955.0,123.0668,123.0765,122.8049,123.0086,6955.0
2018-02-05 13:30:00,126.7,126.85,126.55,126.55,14796.0,122.9116,123.0571,122.7661,122.7661,14796.0
2018-02-05 13:35:00,126.57,126.62,126.38,126.38,6902.0,122.7855,122.834,122.6012,122.6012,6902.0
2018-02-05 13:40:00,126.34,126.8,126.34,126.63,6064.0,122.5624,123.0086,122.5624,122.8437,6064.0
2018-02-05 13:45:00,126.68,126.95,126.68,126.87,5822.0,122.8922,123.1541,122.8922,123.0765,5822.0
2018-02-05 13:50:00,126.79,127.21,126.79,127.18,8224.0,122.9989,123.4063,122.9989,123.3772,8224.0
2018-02-05 13:55:00,127.16,127.33,126.98,127.25,16764.0,123.3578,123.5228,123.1832,123.4451,16764.0
2018-02-05 14:00:00,127.29,127.31,127.15,127.25,18976.0,123.4839,123.5034,123.3481,123.4451,18976.0
2018-02-05 14:05:00,127.28,127.29,127.04,127.1,11376.0,123.4742,123.4839,123.2414,123.2996,11376.0
2018-02-05 14:10:00,127.1,127.18,127.03,127.12,6227.0,123.2996,123.3772,123.2317,123.319,6227.0
2018-02-05 14:15:00,127.07,127.08,126.78,127.03,14087.0,123.2705,123.2802,122.9892,123.2317,14087.0
2018-02-05 14:20:00,126.91,126.96,126.71,126.71,13000.0,123.1153,123.1638,122.9213,122.9213,13000.0
2018-02-05 14:25:00,126.75,127.02,126.69,126.96,12612.0,122.9601,123.222,122.9019,123.1638,12612.0
2018-02-05 14:30:00,126.94,126.97,126.5,126.69,40148.0,123.1444,123.1735,122.7176,122.9019,40148.0
2018-02-05 14:35:00,126.75,126.75,126.5,126.54,10978.0,122.9601,122.9601,122.7176,122.7564,10978.0
2018-02-05 14:40:00,126.57,126.67,126.32,126.45,18885.0,122.7855,122.8825,122.543,122.6691,18885.0
2018-02-05 14:45:00,126.48,126.54,126.2,126.34,14650.0,122.6982,122.7564,122.4265,122.5624,14650.0
2018-02-05 14:50:00,126.28,126.29,125.99,126.05,18612.0,122.5041,122.5138,122.2228,122.281,18612.0
2018-02-05 14:55:00,126.0,126.18,125.55,125.81,78712.0,122.2325,122.4071,121.796,122.0482,78712.0
2018-02-05 15:00:00,125.8,126.14,125.53,125.54,20947.0,122.0385,122.3683,121.7766,121.7863,20947.0
2018-02-05 15:05:00,125.59,125.74,124.8,124.89,37356.0,121.8348,121.9803,121.0684,121.1557,37356.0
2018-02-05 15:10:00,124.83,126.01,124.51,125.58,36134.0,121.0975,122.2422,120.7871,121.8251,36134.0
2018-02-05 15:15:00,125.56,126.27,125.51,125.83,30603.0,121.8057,122.4944,121.7572,122.0676,30603.0
2018-02-05 15:20:00,125.82,126.15,125.41,126.02,34153.0,122.0579,122.378,121.6602,122.2519,34153.0
2018-02-05 15:25:00,126.02,126.8,125.85,126.73,32086.0,122.2519,123.0086,122.087,122.9407,32086.0
2018-02-05 15:30:00,126.76,127.45,126.34,127.17,45708.0,122.9698,123.6392,122.5624,123.3675,45708.0
2018-02-05 15:35:00,127.16,127.38,126.75,126.83,51075.0,123.3578,123.5713,122.9601,123.0377,51075.0
2018-02-05 15:40:00,126.81,127.03,126.33,126.76,59147.0,123.0183,123.2317,122.5527,122.9698,59147.0
2018-02-05 15:45:00,126.78,126.85,126.11,126.17,65342.0,122.9892,123.0571,122.3392,122.3974,65342.0
2018-02-05 15:50:00,125.93,126.0,125.4,125.5,82125.0,122.1646,122.2325,121.6505,121.7475,82125.0
2018-02-05 15:55:00,125.5,125.89,125.04,125.05,147500.0,121.7475,122.1258,121.3012,121.3109,147500.0
2018-02-06 09:30:00,123.37,125.0,123.15,124.52,70347.0,119.6812,121.2624,119.4677,120.7968,70347.0
2018-02-06 09:35:00,124.5,126.37,124.49,126.34,52628.0,120.7774,122.5915,120.7677,122.5624,52628.0
2018-02-06 09:40:00,126.34,127.5,126.08,127.07,84521.0,122.5624,123.6877,122.3101,123.2705,84521.0
2018-02-06 09:45:00,127.07,127.66,126.85,127.19,40117.0,123.2705,123.8429,123.0571,123.3869,40117.0
2018-02-06 09:50:00,127.34,127.48,127.06,127.32,37047.0,123.5325,123.6683,123.2608,123.5131,37047.0
2018-02-06 09:55:00,127.49,128.06,126.61,127.08,98578.0,123.678,124.2309,122.8243,123.2802,98578.0
2018-02-06 10:00:00,127.0,127.54,126.94,127.5,50767.0,123.2026,123.7265,123.1444,123.6877,50767.0
2018-02-06 10:05:00,127.7,128.12,126.63,126.73,21633.0,123.8817,124.2891,122.8437,122.9407,21633.0
2018-02-06 10:10:00,126.81,127.24,126.49,126.52,33425.0,123.0183,123.4354,122.7079,122.737,33425.0
2018-02-06 10:15:00,126.58,126.61,125.5,126.28,45369.0,122.7952,122.8243,121.7475,122.5041,45369.0
2018-02-06 10:20:00,126.27,126.86,125.59,125.96,25996.0,122.4944,123.0668,121.8348,122.1937,25996.0
2018-02-06 10:25:00,125.65,126.1,125.65,125.95,18330.0,121.893,122.3295,121.893,122.184,18330.0
2018-02-06 10:30:00,126.07,126.07,125.53,125.71,10228.0,122.3004,122.3004,121.7766,121.9512,10228.0
2018-02-06 10:35:00,125.71,125.91,125.4,125.7,47492.0,121.9512,122.1452,121.6505,121.9415,47492.0
2018-02-06 10:40:00,126.03,126.46,125.9,126.39,21672.0,122.2616,122.6788,122.1355,122.6109,21672.0
2018-02-06 10:45:00,126.61,127.25,126.55,126.98,16015.0,122.8243,123.4451,122.7661,123.1832,16015.0
2018-02-06 10:50:00,127.1,127.36,126.7,127.25,23467.0,123.2996,123.5519,122.9116,123.4451,23467.0
2018-02-06 10:55:00,127.33,127.44,127.07,127.15,31127.0,123.5228,123.6295,123.2705,123.3481,31127.0
2018-02-06 11:00:00,127.11,127.23,126.81,126.81,9459.0,123.3093,123.4257,123.0183,123.0183,9459.0
2018-02-06 11:05:00,126.97,127.3,126.62,127.12,13050.0,123.1735,123.4937,122.834,123.319,13050.0
2018-02-06 11:10:00,127.1,127.29,126.78,126.9,13965.0,123.2996,123.4839,122.9892,123.1056,13965.0
2018-02-06 11:15:00,126.8,127.22,126.79,127.09,10277.0,123.0086,123.416,122.9989,123.2899,10277.0
2018-02-06 11:20:00,127.25,127.55,127.14,127.5,15352.0,123.4451,123.7362,123.3384,123.6877,15352.0
2018-02-06 11:25:00,127.38,127.65,127.19,127.65,17040.0,123.5713,123.8332,123.3869,123.8332,17040.0
2018-02-06 11:30:00,127.56,127.67,127.3,127.56,21938.0,123.7459,123.8526,123.4937,123.7459,21938.0
2018-02-06 11:35:00,127.47,127.6,127.29,127.38,16426.0,123.6586,123.7847,123.4839,123.5713,16426.0
2018-02-06 11:40:00,127.4,127.41,127.19,127.25,10717.0,123.5907,123.6004,123.3869,123.4451,10717.0
2018-02-06 11:45:00,127.27,127.35,127.03,127.1,21934.0,123.4645,123.5422,123.2317,123.2996,21934.0
2018-02-06 11:50:00,127.18,127.42,127.01,127.01,23128.0,123.3772,123.6101,123.2123,123.2123,23128.0
2018-02-06 11:55:00,127.08,127.38,126.91,126.91,11033.0,123.2802,123.5713,123.1153,123.1153,11033.0
2018-02-06 12:00:00,126.99,127.06,126.49,126.52,17026.0,123.1929,123.2608,122.7079,122.737,17026.0
2018-02-06 12:05:00,126.54,126.94,126.49,126.94,9164.0,122.7564,123.1444,122.7079,123.1444,9164.0
2018-02-06 12:10:00,126.86,126.88,126.47,126.64,11106.0,123.0668,123.0862,122.6885,122.8534,11106.0
2018-02-06 12:15:00,126.75,127.22,126.61,126.65,15651.0,122.9601,123.416,122.8243,122.8631,15651.0
2018-02-06 12:20:00,126.67,126.79,126.5,126.71,13115.0,122.8825,122.9989,122.7176,122.9213,13115.0
2018-02-06 12:25:00,126.71,127.25,126.7,127.11,16064.0,122.9213,123.4451,122.9116,123.3093,16064.0
2018-02-06 12:30:00,127.17,127.28,126.81,126.81,20530.0,123.3675,123.4742,123.0183,123.0183,20530.0
2018-02-06 12:35:00,126.85,127.17,126.77,126.92,36199.0,123.0571,123.3675,122.9795,123.125,36199.0
2018-02-06 12:40:00,126.98,127.03,126.61,126.61,50408.0,123.1832,123.2317,122.8243,122.8243,50408.0
2018-02-06 12:45:00,126.61,126.61,126.33,126.35,13843.0,122.8243,122.8243,122.5527,122.5721,13843.0
2018-02-06 12:50:00,126.35,126.39,126.07,126.25,11066.0,122.5721,122.6109,122.3004,122.475,11066.0
2018-02-06 12:55:00,126.25,126.34,125.98,126.0,38164.0,122.475,122.5624,122.2131,122.2325,38164.0
2018-02-06 13:00:00,126.03,126.03,125.48,125.48,19128.0,122.2616,122.2616,121.7281,121.7281,19128.0
2018-02-06 13:05:00,125.59,125.59,124.95,125.11,33028.0,121.8348,121.8348,121.2139,121.3691,33028.0
2018-02-06 13:10:00,125.09,125.85,125.03,125.81,33464.0,121.3497,122.087,121.2915,122.0482,33464.0
2018-02-06 13:15:00,125.78,126.04,125.71,125.95,28787.0,122.0191,122.2713,121.9512,122.184,28787.0
2018-02-06 13:20:00,125.94,126.03,125.79,126.0,14954.0,122.1743,122.2616,122.0288,122.2325,14954.0
2018-02-06 13:25:00,125.92,126.56,125.92,126.53,37321.0,122.1549,122.7758,122.1549,122.7467,37321.0
2018-02-06 13:30:00,126.6,126.82,126.14,126.15,11769.0,122.8146,123.028,122.3683,122.378,11769.0
2018-02-06 13:35:00,126.23,126.83,126.18,126.57,17660.0,122.4556,123.0377,122.4071,122.7855,17660.0
2018-02-06 13:40:00,126.51,126.51,125.84,125.84,10850.0,122.7273,122.7273,122.0773,122.0773,10850.0
2018-02-06 13:45:00,125.84,126.13,125.6,125.81,11750.0,122.0773,122.3586,121.8445,122.0482,11750.0
2018-02-06 13:50:00,125.75,125.88,125.61,125.67,11974.0,121.99,122.1161,121.8542,121.9124,11974.0
2018-02-06 13:55:00,125.62,125.79,125.47,125.53,12529.0,121.8639,122.0288,121.7184,121.7766,12529.0
2018-02-06 14:00:00,125.55,125.83,125.55,125.73,8278.0,121.796,122.0676,121.796,121.9706,8278.0
2018-02-06 14:05:00,125.69,125.71,125.23,125.34,31626.0,121.9318,121.9512,121.4855,121.5923,31626.0
2018-02-06 14:10:00,125.42,125.91,125.39,125.52,60192.0,121.6699,122.1452,121.6408,121.7669,60192.0
2018-02-06 14:15:00,125.41,125.46,124.93,125.0,18515.0,121.6602,121.7087,121.1945,121.2624,18515.0
2018-02-06 14:20:00,125.06,125.15,124.57,124.76,21055.0,121.3206,121.4079,120.8453,121.0296,21055.0
2018-02-06 14:25:00,124.7,125.2,124.63,125.2,21210.0,120.9714,121.4564,120.9035,121.4564,21210.0
2018-02-06 14:30:00,125.19,125.87,125.12,125.81,24541.0,121.4467,122.1064,121.3788,122.0482,24541.0
2018-02-06 14:35:00,125.95,126.0,125.32,125.85,40582.0,122.184,122.2325,121.5729,122.087,40582.0
2018-02-06 14:40:00,125.93,126.45,125.87,126.44,23744.0,122.1646,122.6691,122.1064,122.6594,23744.0
2018-02-06 14:45:00,126.49,126.88,126.37,126.64,23631.0,122.7079,123.0862,122.5915,122.8534,23631.0
2018-02-06 14:50:00,126.67,126.82,126.25,126.61,41775.0,122.8825,123.028,122.475,122.8243,41775.0
2018-02-06 14:55:00,126.64,126.8,126.41,126.8,61790.0,122.8534,123.0086,122.6303,123.0086,61790.0
2018-02-06 15:00:00,126.79,127.6,126.78,127.6,22881.0,122.9989,123.7847,122.9892,123.7847,22881.0
2018-02-06 15:05:00,127.65,128.02,127.56,127.88,32641.0,123.8332,124.1921,123.7459,124.0563,32641.0
2018-02-06 15:10:00,127.91,127.93,127.32,127.73,55319.0,124.0854,124.1048,123.5131,123.9108,55319.0
2018-02-06 15:15:00,127.73,128.03,127.57,127.61,34480.0,123.9108,124.2018,123.7556,123.7944,34480.0
2018-02-06 15:20:00,127.62,128.03,127.41,127.53,35393.0,123.8041,124.2018,123.6004,123.7168,35393.0
2018-02-06 15:25:00,127.57,128.09,127.54,128.05,20328.0,123.7556,124.26,123.7265,124.2212,20328.0
2018-02-06 15:30:00,128.04,128.22,127.53,127.95,40396.0,124.2115,124.3861,123.7168,124.1242,40396.0
2018-02-06 15:35:00,127.99,128.07,127.75,127.92,62165.0,124.163,124.2406,123.9302,124.0951,62165.0
2018-02-06 15:40:00,127.9,127.94,127.53,127.83,96157.0,124.0757,124.1145,123.7168,124.0078,96157.0
2018-02-06 15:45:00,127.83,127.85,127.35,127.51,53291.0,124.0078,124.0272,123.5422,123.6974,53291.0
2018-02-06 15:50:00,127.44,127.44,127.18,127.4,95754.0,123.6295,123.6295,123.3772,123.5907,95754.0
2018-02-06 15:55:00,127.4,127.63,126.99,127.19,205344.0,123.5907,123.8138,123.1929,123.3869,205344.0
2018-02-07 09:30:00,127.13,127.27,126.53,126.63,25955.0,123.3287,123.4645,122.7467,122.8437,25955.0
2018-02-07 09:35:00,126.87,127.91,126.63,127.7,22838.0,123.0765,124.0854,122.8437,123.8817,22838.0
2018-02-07 09:40:00,127.81,128.47,127.64,128.36,21107.0,123.9884,124.6287,123.8235,124.522,21107.0
2018-02-07 09:45:00,128.46,128.71,128.19,128.43,22074.0,124.619,124.8615,124.357,124.5899,22074.0
2018-02-07 09:50:00,128.55,129.52,128.54,129.52,40716.0,124.7063,125.6473,124.6966,125.6473,40716.0
2018-02-07 09:55:00,129.52,130.35,129.37,130.13,47612.0,125.6473,126.4525,125.5018,126.239,47612.0
2018-02-07 10:00:00,130.14,130.59,129.92,130.57,75721.0,126.2487,126.6853,126.0353,126.6659,75721.0
2018-02-07 10:05:00,130.62,131.55,130.62,131.55,50982.0,126.7144,127.6166,126.7144,127.6166,50982.0
2018-02-07 10:10:00,131.47,131.9,131.18,131.85,124289.0,127.539,127.9561,127.2576,127.9076,124289.0
2018-02-07 10:15:00,131.85,132.45,131.85,132.4,192508.0,127.9076,128.4897,127.9076,128.4412,192508.0
2018-02-07 10:20:00,132.41,132.42,131.44,131.47,69667.0,128.4509,128.4606,127.5099,127.539,69667.0
2018-02-07 10:25:00,131.48,131.59,130.22,130.23,32161.0,127.5487,127.6554,126.3263,126.336,32161.0
2018-02-07 10:30:00,130.23,130.74,130.08,130.63,57585.0,126.336,126.8308,126.1905,126.7241,57585.0
2018-02-07 10:35:00,130.67,130.75,130.21,130.44,33164.0,126.7629,126.8405,126.3166,126.5398,33164.0
2018-02-07 10:40:00,130.44,130.52,130.04,130.22,38772.0,126.5398,126.6174,126.1517,126.3263,38772.0
2018-02-07 10:45:00,130.23,130.65,130.2,130.48,32993.0,126.336,126.7435,126.3069,126.5786,32993.0
2018-02-07 10:50:00,130.5,130.54,129.97,130.25,41637.0,126.598,126.6368,126.0838,126.3554,41637.0
2018-02-07 10:55:00,130.25,130.52,130.18,130.48,25013.0,126.3554,126.6174,126.2875,126.5786,25013.0
2018-02-07 11:00:00,130.42,130.43,129.67,129.77,17100.0,126.5204,126.5301,125.7928,125.8898,17100.0
2018-02-07 11:05:00,129.75,129.98,129.53,129.98,22389.0,125.8704,126.0935,125.657,126.0935,22389.0
2018-02-07 11:10:00,129.99,130.04,129.72,130.04,19127.0,126.1032,126.1517,125.8413,126.1517,19127.0
2018-02-07 11:15:00,130.02,130.13,129.84,129.97,54914.0,126.1323,126.239,125.9577,126.0838,54914.0
2018-02-07 11:20:00,130.04,130.33,129.95,130.29,18585.0,126.1517,126.4331,126.0644,126.3942,18585.0
2018-02-07 11:25:00,130.32,130.37,129.81,129.89,28253.0,126.4234,126.4719,125.9286,126.0062,28253.0
2018-02-07 11:30:00,129.79,130.02,129.64,129.91,18711.0,125.9092,126.1323,125.7637,126.0256,18711.0
2018-02-07 11:35:00,129.87,129.95,129.77,129.89,11700.0,125.9868,126.0644,125.8898,126.0062,11700.0
2018-02-07 11:40:00,129.83,129.86,129.57,129.69,15784.0,125.948,125.9771,125.6958,125.8122,15784.0
2018-02-07 11:45:00,129.63,129.63,129.32,129.32,14155.0,125.754,125.754,125.4533,125.4533,14155.0
2018-02-07 11:50:00,129.28,129.7,129.26,129.43,12634.0,125.4144,125.8219,125.395,125.56,12634.0
2018-02-07 11:55:00,129.4,129.4,129.15,129.28,10202.0,125.5309,125.5309,125.2883,125.4144,10202.0
2018-02-07 12:00:00,129.27,129.42,129.17,129.25,23397.0,125.4047,125.5503,125.3077,125.3853,23397.0
2018-02-07 12:05:00,129.25,129.31,129.0,129.1,9896.0,125.3853,125.4436,125.1428,125.2398,9896.0
2018-02-07 12:10:00,129.09,129.51,129.09,129.44,10690.0,125.2301,125.6376,125.2301,125.5697,10690.0
2018-02-07 12:15:00,129.49,129.54,129.25,129.37,16150.0,125.6182,125.6667,125.3853,125.5018,16150.0
2018-02-07 12:20:00,129.39,129.39,129.12,129.14,7700.0,125.5212,125.5212,125.2592,125.2786,7700.0
2018-02-07 12:25:00,129.19,129.39,129.1,129.37,11484.0,125.3271,125.5212,125.2398,125.5018,11484.0
2018-02-07 12:30:00,129.32,129.4,128.97,128.97,10954.0,125.4533,125.5309,125.1137,125.1137,10954.0
2018-02-07 12:35:00,128.94,128.94,128.73,128.73,8183.0,125.0846,125.0846,124.8809,124.8809,8183.0
2018-02-07 12:40:00,128.72,128.91,128.67,128.78,12160.0,124.8712,125.0555,124.8227,124.9294,12160.0
2018-02-07 12:45:00,128.86,128.88,128.05,128.14,15224.0,125.007,125.0264,124.2212,124.3085,15224.0
2018-02-07 12:50:00,128.09,128.67,128.08,128.54,18675.0,124.26,124.8227,124.2503,124.6966,18675.0
2018-02-07 12:55:00,128.62,129.16,128.62,128.78,27960.0,124.7742,125.298,124.7742,124.9294,27960.0
2018-02-07 13:00:00,128.86,128.87,128.3,128.54,30141.0,125.007,125.0167,124.4637,124.6966,30141.0
2018-02-07 13:05:00,128.56,128.56,128.05,128.28,23755.0,124.716,124.716,124.2212,124.4443,23755.0
2018-02-07 13:10:00,128.34,128.34,127.82,127.93,12034.0,124.5026,124.5026,123.9981,124.1048,12034.0
2018-02-07 13:15:00,127.92,128.5,127.74,128.42,18781.0,124.0951,124.6578,123.9205,124.5802,18781.0
2018-02-07 13:20:00,128.35,128.35,127.93,128.02,13323.0,124.5123,124.5123,124.1048,124.1921,13323.0
2018-02-07 13:25:00,128.12,128.64,127.85,128.57,17762.0,124.2891,124.7936,124.0272,124.7257,17762.0
2018-02-07 13:30:00,128.65,128.85,128.48,128.72,11668.0,124.8033,124.9973,124.6384,124.8712,11668.0
2018-02-07 13:35:00,128.77,129.11,128.61,129.02,19381.0,124.9197,125.2495,124.7645,125.1622,19381.0
2018-02-07 13:40:00,129.01,129.12,128.81,128.99,21257.0,125.1525,125.2592,124.9585,125.1331,21257.0
2018-02-07 13:45:00,129.03,129.25,128.82,129.12,39207.0,125.1719,125.3853,124.9682,125.2592,39207.0
2018-02-07 13:50:00,129.12,129.37,128.96,129.37,55366.0,125.2592,125.5018,125.104,125.5018,55366.0
2018-02-07 13:55:00,129.3,129.51,129.28,129.46,13318.0,125.4338,125.6376,125.4144,125.5891,13318.0
2018-02-07 14:00:00,129.43,129.45,128.98,129.2,30490.0,125.56,125.5794,125.1234,125.3368,30490.0
2018-02-07 14:05:00,129.22,129.4,129.09,129.1,11915.0,125.3562,125.5309,125.2301,125.2398,11915.0
2018-02-07 14:10:00,129.15,129.42,129.15,129.27,12833.0,125.2883,125.5503,125.2883,125.4047,12833.0
2018-02-07 14:15:00,129.31,129.4,129.19,129.32,12447.0,125.4436,125.5309,125.3271,125.4533,12447.0
2018-02-07 14:20:00,129.4,129.92,129.4,129.69,14624.0,125.5309,126.0353,125.5309,125.8122,14624.0
2018-02-07 14:25:00,129.59,129.95,129.52,129.9,19234.0,125.7152,126.0644,125.6473,126.0159,19234.0
2018-02-07 14:30:00,129.95,130.07,129.87,129.98,21381.0,126.0644,126.1808,125.9868,126.0935,21381.0
2018-02-07 14:35:00,129.98,130.11,129.58,129.58,19993.0,126.0935,126.2196,125.7055,125.7055,19993.0
2018-02-07 14:40:00,129.5,129.83,129.46,129.61,57759.0,125.6279,125.948,125.5891,125.7346,57759.0
2018-02-07 14:45:00,129.65,129.67,129.2,129.39,16210.0,125.7734,125.7928,125.3368,125.5212,16210.0
2018-02-07 14:50:00,129.33,129.52,129.05,129.51,33226.0,125.463,125.6473,125.1913,125.6376,33226.0
2018-02-07 14:55:00,129.51,129.79,129.37,129.7,17994.0,125.6376,125.9092,125.5018,125.8219,17994.0
2018-02-07 15:00:00,129.7,130.19,129.63,130.15,17971.0,125.8219,126.2972,125.754,126.2584,17971.0
2018-02-07 15:05:00,130.12,130.16,129.99,130.11,30873.0,126.2293,126.2681,126.1032,126.2196,30873.0
2018-02-07 15:10:00,130.07,130.3,129.96,130.26,23027.0,126.1808,126.4039,126.0741,126.3651,23027.0
2018-02-07 15:15:00,130.3,130.36,130.15,130.15,20182.0,126.4039,126.4622,126.2584,126.2584,20182.0
2018-02-07 15:20:00,130.15,130.31,130.05,130.06,19510.0,126.2584,126.4136,126.1614,126.1711,19510.0
2018-02-07 15:25:00,130.05,130.44,130.03,130.43,21417.0,126.1614,126.5398,126.142,126.5301,21417.0
2018-02-07 15:30:00,130.39,130.39,130.09,130.35,35053.0,126.4913,126.4913,126.2002,126.4525,35053.0
2018-02-07 15:35:00,130.35,130.53,130.32,130.34,34088.0,126.4525,126.6271,126.4234,126.4428,34088.0
2018-02-07 15:40:00,130.36,130.51,130.19,130.21,35837.0,126.4622,126.6077,126.2972,126.3166,35837.0
2018-02-07 15:45:00,130.21,130.22,129.77,129.94,54591.0,126.3166,126.3263,125.8898,126.0547,54591.0
2018-02-07 15:50:00,129.92,129.94,129.55,129.71,67981.0,126.0353,126.0547,125.6764,125.8316,67981.0
2018-02-07 15:55:00,129.69,129.87,129.32,129.34,107468.0,125.8122,125.9868,125.4533,125.4727,107468.0
2018-02-08 09:30:00,129.13,130.93,129.0,130.68,49269.0,125.2689,127.0151,125.1428,126.7726,49269.0
2018-02-08 09:35:00,130.52,130.89,129.71,129.84,46171.0,126.6174,126.9763,125.8316,125.9577,46171.0
2018-02-08 09:40:00,129.86,129.99,128.67,128.67,19253.0,125.9771,126.1032,124.8227,124.8227,19253.0
2018-02-08 09:45:00,128.75,129.03,128.24,128.85,12017.0,124.9003,125.1719,124.4055,124.9973,12017.0
2018-02-08 09:50:00,128.95,129.39,128.68,129.19,13241.0,125.0943,125.5212,124.8324,125.3271,13241.0
2018-02-08 09:55:00,129.19,129.53,128.87,129.21,21701.0,125.3271,125.657,125.0167,125.3465,21701.0
2018-02-08 10:00:00,129.24,129.44,128.98,129.25,17254.0,125.3756,125.5697,125.1234,125.3853,17254.0
2018-02-08 10:05:00,129.25,129.48,128.95,129.13,25525.0,125.3853,125.6085,125.0943,125.2689,25525.0
2018-02-08 10:10:00,129.13,129.54,129.08,129.5,15239.0,125.2689,125.6667,125.2204,125.6279,15239.0
2018-02-08 10:15:00,129.54,129.82,129.44,129.72,38709.0,125.6667,125.9383,125.5697,125.8413,38709.0
2018-02-08 10:20:00,129.71,130.03,129.7,129.79,56431.0,125.8316,126.142,125.8219,125.9092,56431.0
2018-02-08 10:25:00,129.79,129.79,129.5,129.66,22288.0,125.9092,125.9092,125.6279,125.7831,22288.0
2018-02-08 10:30:00,129.48,129.69,129.46,129.66,17223.0,125.6085,125.8122,125.5891,125.7831,17223.0
2018-02-08 10:35:00,129.71,129.97,129.61,129.92,33056.0,125.8316,126.0838,125.7346,126.0353,33056.0
2018-02-08 10:40:00,129.96,130.13,129.72,129.81,41836.0,126.0741,126.239,125.8413,125.9286,41836.0
2018-02-08 10:45:00,129.72,129.77,128.95,128.95,21007.0,125.8413,125.8898,125.0943,125.0943,21007.0
2018-02-08 10:50:00,128.82,128.84,128.28,128.49,39576.0,124.9682,124.9876,124.4443,124.6481,39576.0
2018-02-08 10:55:00,128.39,128.77,128.11,128.77,18276.0,124.5511,124.9197,124.2794,124.9197,18276.0
2018-02-08 11:00:00,128.75,128.82,128.42,128.67,15083.0,124.9003,124.9682,124.5802,124.8227,15083.0
2018-02-08 11:05:00,128.59,128.7,128.25,128.38,76950.0,124.7451,124.8518,124.4152,124.5414,76950.0
2018-02-08 11:10:00,128.38,128.38,127.86,128.09,39489.0,124.5414,124.5414,124.0369,124.26,39489.0
2018-02-08 11:15:00,128.15,128.37,127.68,127.78,80962.0,124.3182,124.5317,123.8623,123.9593,80962.0
2018-02-08 11:20:00,127.69,127.87,127.0,127.17,25220.0,123.872,124.0466,123.2026,123.3675,25220.0
2018-02-08 11:25:00,127.22,127.72,127.09,127.72,45596.0,123.416,123.9011,123.2899,123.9011,45596.0
2018-02-08 11:30:00,127.42,127.53,127.14,127.49,20523.0,123.6101,123.7168,123.3384,123.678,20523.0
2018-02-08 11:35:00,127.53,127.76,127.28,127.59,19601.0,123.7168,123.9399,123.4742,123.775,19601.0
2018-02-08 11:40:00,127.58,127.63,127.32,127.5,15630.0,123.7653,123.8138,123.5131,123.6877,15630.0
2018-02-08 11:45:00,127.54,127.85,127.38,127.85,14600.0,123.7265,124.0272,123.5713,124.0272,14600.0
2018-02-08 11:50:00,127.89,128.53,127.89,128.12,14379.0,124.066,124.6869,124.066,124.2891,14379.0
2018-02-08 11:55:00,128.15,128.3,128.07,128.19,20359.0,124.3182,124.4637,124.2406,124.357,20359.0
2018-02-08 12:00:00,128.17,128.31,128.01,128.15,12550.0,124.3376,124.4735,124.1824,124.3182,12550.0
2018-02-08 12:05:00,128.24,128.28,127.86,128.0,13723.0,124.4055,124.4443,124.0369,124.1727,13723.0
2018-02-08 12:10:00,128.03,128.03,127.68,127.71,14749.0,124.2018,124.2018,123.8623,123.8914,14749.0
2018-02-08 12:15:00,127.67,127.78,127.45,127.45,8300.0,123.8526,123.9593,123.6392,123.6392,8300.0
2018-02-08 12:20:00,127.45,127.45,126.78,126.78,37709.0,123.6392,123.6392,122.9892,122.9892,37709.0
2018-02-08 12:25:00,126.88,127.03,126.6,126.85,11885.0,123.0862,123.2317,122.8146,123.0571,11885.0
2018-02-08 12:30:00,126.95,127.1,126.62,126.71,9150.0,123.1541,123.2996,122.834,122.9213,9150.0
2018-02-08 12:35:00,126.74,127.06,126.62,126.94,14100.0,122.9504,123.2608,122.834,123.1444,14100.0
2018-02-08 12:40:00,127.02,127.43,126.84,126.94,10200.0,123.222,123.6198,123.0474,123.1444,10200.0
2018-02-08 12:45:00,126.98,127.01,126.34,126.43,9862.0,123.1832,123.2123,122.5624,122.6497,9862.0
2018-02-08 12:50:00,126.44,126.5,125.87,125.9,28694.0,122.6594,122.7176,122.1064,122.1355,28694.0
2018-02-08 12:55:00,125.94,126.04,125.3,125.9,26230.0,122.1743,122.2713,121.5535,122.1355,26230.0
2018-02-08 13:00:00,125.84,126.2,125.48,125.79,40895.0,122.0773,122.4265,121.7281,122.0288,40895.0
2018-02-08 13:05:00,125.76,126.41,125.53,126.33,30854.0,121.9997,122.6303,121.7766,122.5527,30854.0
2018-02-08 13:10:00,126.3,126.44,126.15,126.3,30250.0,122.5236,122.6594,122.378,122.5236,30250.0
2018-02-08 13:15:00,126.34,126.64,126.28,126.51,14770.0,122.5624,122.8534,122.5041,122.7273,14770.0
2018-02-08 13:20:00,126.55,126.68,126.12,126.45,18082.0,122.7661,122.8922,122.3489,122.6691,18082.0
2018-02-08 13:25:00,126.45,126.65,126.09,126.09,16270.0,122.6691,122.8631,122.3198,122.3198,16270.0
2018-02-08 13:30:00,126.01,126.33,125.9,126.31,14595.0,122.2422,122.5527,122.1355,122.5333,14595.0
2018-02-08 13:35:00,126.27,126.8,126.27,126.76,17702.0,122.4944,123.0086,122.4944,122.9698,17702.0
2018-02-08 13:40:00,126.77,127.37,126.54,127.37,30155.0,122.9795,123.5616,122.7564,123.5616,30155.0
2018-02-08 13:45:00,127.4,127.78,127.16,127.19,8685.0,123.5907,123.9593,123.3578,123.3869,8685.0
2018-02-08 13:50:00,127.26,127.9,127.15,127.75,15394.0,123.4548,124.0757,123.3481,123.9302,15394.0
2018-02-08 13:55:00,127.59,127.86,127.43,127.78,22100.0,123.775,124.0369,123.6198,123.9593,22100.0
2018-02-08 14:00:00,127.82,127.86,127.26,127.38,69836.0,123.9981,124.0369,123.4548,123.5713,69836.0
2018-02-08 14:05:00,127.38,127.42,127.06,127.32,13555.0,123.5713,123.6101,123.2608,123.5131,13555.0
2018-02-08 14:10:00,127.37,127.57,127.31,127.37,10382.0,123.5616,123.7556,123.5034,123.5616,10382.0
2018-02-08 14:15:00,127.43,127.94,127.42,127.84,17352.0,123.6198,124.1145,123.6101,124.0175,17352.0
2018-02-08 14:20:00,127.82,127.94,127.56,127.66,15594.0,123.9981,124.1145,123.7459,123.8429,15594.0
2018-02-08 14:25:00,127.7,127.78,127.2,127.31,36854.0,123.8817,123.9593,123.3966,123.5034,36854.0
2018-02-08 14:30:00,127.29,127.32,126.91,127.01,11715.0,123.4839,123.5131,123.1153,123.2123,11715.0
2018-02-08 14:35:00,127.06,127.46,126.96,127.46,14610.0,123.2608,123.6489,123.1638,123.6489,14610.0
2018-02-08 14:40:00,127.32,127.35,126.92,126.92,59214.0,123.5131,123.5422,123.125,123.125,59214.0
2018-02-08 14:45:00,126.89,127.27,126.77,126.95,33490.0,123.0959,123.4645,122.9795,123.1541,33490.0
2018-02-08 14:50:00,126.98,127.09,126.49,126.49,35684.0,123.1832,123.2899,122.7079,122.7079,35684.0
2018-02-08 14:55:00,126.47,126.6,126.22,126.57,18106.0,122.6885,122.8146,122.4459,122.7855,18106.0
2018-02-08 15:00:00,126.57,127.16,126.35,127.04,32546.0,122.7855,123.3578,122.5721,123.2414,32546.0
2018-02-08 15:05:00,127.05,127.06,126.54,126.55,37441.0,123.2511,123.2608,122.7564,122.7661,37441.0
2018-02-08 15:10:00,126.57,126.62,126.2,126.36,24733.0,122.7855,122.834,122.4265,122.5818,24733.0
2018-02-08 15:15:00,126.34,126.5,126.07,126.16,30217.0,122.5624,122.7176,122.3004,122.3877,30217.0
2018-02-08 15:20:00,126.17,126.48,125.92,126.16,32255.0,122.3974,122.6982,122.1549,122.3877,32255.0
2018-02-08 15:25:00,126.12,126.2,125.75,125.84,71245.0,122.3489,122.4265,121.99,122.0773,71245.0
2018-02-08 15:30:00,125.88,126.19,125.75,125.81,46773.0,122.1161,122.4168,121.99,122.0482,46773.0
2018-02-08 15:35:00,125.88,125.91,125.29,125.58,65255.0,122.1161,122.1452,121.5438,121.8251,65255.0
2018-02-08 15:40:00,125.52,125.61,125.21,125.61,67033.0,121.7669,121.8542,121.4661,121.8542,67033.0
2018-02-08 15:45:00,125.58,125.6,124.65,125.25,82523.0,121.8251,121.8445,120.9229,121.5049,82523.0
2018-02-08 15:50:00,125.2,125.21,122.65,123.61,241895.0,121.4564,121.4661,118.9827,119.914,241895.0
2018-02-08 15:55:00,123.57,124.06,122.3,122.77,225728.0,119.8752,120.3505,118.6432,119.0991,225728.0
2018-02-09 09:30:00,105.0,106.7,104.45,105.51,1180468.0,101.8604,103.5096,101.3269,102.3552,1180468.0
2018-02-09 09:35:00,105.47,106.57,104.91,106.02,624820.0,102.3164,103.3835,101.7731,102.8499,624820.0
2018-02-09 09:40:00,106.0,107.8,105.0,107.02,797856.0,102.8305,104.5767,101.8604,103.82,797856.0
2018-02-09 09:45:00,107.07,107.99,106.9,107.41,539686.0,103.8685,104.761,103.7036,104.1984,539686.0
2018-02-09 09:50:00,107.35,107.85,106.02,106.48,631498.0,104.1402,104.6252,102.8499,103.2962,631498.0
2018-02-09 09:55:00,106.42,106.65,105.0,105.11,406267.0,103.238,103.4611,101.8604,101.9671,406267.0
2018-02-09 10:00:00,105.13,105.45,104.01,104.3,391777.0,101.9865,102.297,100.9,101.1814,391777.0
2018-02-09 10:05:00,104.3,104.55,103.15,103.91,446996.0,101.1814,101.4239,100.0658,100.803,446996.0
2018-02-09 10:10:00,103.91,104.17,103.18,103.23,300380.0,100.803,101.0553,100.0949,100.1434,300380.0
2018-02-09 10:15:00,103.21,103.49,103.03,103.13,236977.0,100.124,100.3956,99.9493,100.0463,236977.0
2018-02-09 10:20:00,103.14,103.64,103.11,103.26,232482.0,100.056,100.5411,100.0269,100.1725,232482.0
2018-02-09 10:25:00,103.26,104.94,103.22,104.15,288809.0,100.1725,101.8022,100.1337,101.0358,288809.0
2018-02-09 10:30:00,104.22,104.24,103.43,103.55,141192.0,101.1038,101.1232,100.3374,100.4538,141192.0
2018-02-09 10:35:00,103.58,103.58,102.55,102.67,195038.0,100.4829,100.4829,99.4837,99.6001,195038.0
2018-02-09 10:40:00,102.63,102.69,102.06,102.15,220916.0,99.5613,99.6195,99.0083,99.0957,220916.0
2018-02-09 10:45:00,102.15,102.68,102.1,102.11,224868.0,99.0957,99.6098,99.0471,99.0568,224868.0
2018-02-09 10:50:00,102.11,102.46,102.1,102.18,236764.0,99.0568,99.3964,99.0471,99.1248,236764.0
2018-02-09 10:55:00,102.2,102.62,101.31,102.36,229739.0,99.1442,99.5516,98.2808,99.2994,229739.0
2018-02-09 11:00:00,102.42,103.41,102.37,103.23,167217.0,99.3576,100.318,99.3091,100.1434,167217.0
2018-02-09 11:05:00,103.31,104.54,103.15,103.58,164663.0,100.221,101.4142,100.0658,100.4829,164663.0
2018-02-09 11:10:00,103.54,103.59,102.51,102.72,101936.0,100.4441,100.4926,99.4449,99.6486,101936.0
2018-02-09 11:15:00,102.73,102.74,102.03,102.1,79818.0,99.6583,99.668,98.9792,99.0471,79818.0
2018-02-09 11:20:00,102.17,102.26,101.62,101.69,133609.0,99.1151,99.2024,98.5815,98.6494,133609.0
2018-02-09 11:25:00,101.66,102.16,101.22,102.14,115852.0,98.6203,99.1054,98.1935,99.086,115852.0
2018-02-09 11:30:00,102.09,102.13,101.25,101.65,71841.0,99.0374,99.0762,98.2226,98.6106,71841.0
2018-02-09 11:35:00,101.65,102.57,101.57,102.29,92492.0,98.6106,99.5031,98.533,99.2315,92492.0
2018-02-09 11:40:00,102.26,102.54,101.53,101.53,72771.0,99.2024,99.474,98.4942,98.4942,72771.0
2018-02-09 11:45:00,101.55,101.99,101.45,101.58,69539.0,98.5136,98.9404,98.4166,98.5427,69539.0
2018-02-09 11:50:00,101.58,101.77,101.48,101.61,62708.0,98.5427,98.727,98.4457,98.5718,62708.0
2018-02-09 11:55:00,101.62,101.96,101.1,101.2,48962.0,98.5815,98.9113,98.077,98.1741,48962.0
2018-02-09 12:00:00,101.2,101.58,101.0,101.34,79836.0,98.1741,98.5427,97.98,98.3099,79836.0
2018-02-09 12:05:00,101.31,101.34,100.75,100.75,94425.0,98.2808,98.3099,97.7375,97.7375,94425.0
2018-02-09 12:10:00,100.76,101.13,100.65,100.76,85498.0,97.7472,98.1061,97.6405,97.7472,85498.0
2018-02-09 12:15:00,100.8,101.1,100.62,101.06,78212.0,97.786,98.077,97.6114,98.0382,78212.0
2018-02-09 12:20:00,101.09,101.31,100.8,100.85,64324.0,98.0673,98.2808,97.786,97.8345,64324.0
2018-02-09 12:25:00,100.86,100.87,100.62,100.63,82263.0,97.8442,97.8539,97.6114,97.6211,82263.0
2018-02-09 12:30:00,100.63,101.13,100.62,100.97,75590.0,97.6211,98.1061,97.6114,97.9509,75590.0
2018-02-09 12:35:00,100.99,101.04,100.08,100.11,99607.0,97.9703,98.0188,97.0875,97.1166,99607.0
2018-02-09 12:40:00,100.13,100.18,99.62,99.63,148050.0,97.1361,97.1846,96.6413,96.651,148050.0
2018-02-09 12:45:00,99.63,100.09,99.31,99.91,113301.0,96.651,97.0972,96.3406,96.9226,113301.0
2018-02-09 12:50:00,99.91,101.54,99.91,101.45,138628.0,96.9226,98.5039,96.9226,98.4166,138628.0
2018-02-09 12:55:00,101.5,101.83,101.03,101.49,92934.0,98.4651,98.7852,98.0091,98.4554,92934.0
2018-02-09 13:00:00,101.48,101.53,99.85,100.2,77702.0,98.4457,98.4942,96.8644,97.204,77702.0
2018-02-09 13:05:00,100.26,100.9,100.02,100.03,76220.0,97.2622,97.883,97.0293,97.039,76220.0
2018-02-09 13:10:00,100.03,100.18,99.4,99.75,65237.0,97.039,97.1846,96.4279,96.7674,65237.0
2018-02-09 13:15:00,99.8,100.81,99.71,100.07,72733.0,96.8159,97.7957,96.7286,97.0778,72733.0
2018-02-09 13:20:00,100.06,100.26,99.1,99.21,57600.0,97.0681,97.2622,96.1368,96.2436,57600.0
2018-02-09 13:25:00,99.16,99.55,98.87,99.07,98953.0,96.1951,96.5734,95.9137,96.1077,98953.0
2018-02-09 13:30:00,99.01,100.04,98.56,99.54,130157.0,96.0495,97.0487,95.613,96.5637,130157.0
2018-02-09 13:35:00,99.53,99.9,99.15,99.22,77829.0,96.554,96.9129,96.1854,96.2533,77829.0
2018-02-09 13:40:00,99.19,99.39,98.8,98.89,79462.0,96.2242,96.4182,95.8458,95.9331,79462.0
2018-02-09 13:45:00,98.84,99.46,98.52,99.46,83253.0,95.8846,96.4861,95.5742,96.4861,83253.0
2018-02-09 13:50:00,99.41,99.95,99.29,99.68,90765.0,96.4376,96.9614,96.3212,96.6995,90765.0
2018-02-09 13:55:00,99.61,100.27,99.57,99.92,104813.0,96.6316,97.2719,96.5928,96.9323,104813.0
2018-02-09 14:00:00,100.01,101.51,99.98,101.17,146421.0,97.0196,98.4748,96.9905,98.145,146421.0
2018-02-09 14:05:00,101.17,101.26,100.62,101.11,115202.0,98.145,98.2323,97.6114,98.0867,115202.0
2018-02-09 14:10:00,101.18,101.67,100.79,100.87,97667.0,98.1547,98.63,97.7763,97.8539,97667.0
2018-02-09 14:15:00,100.91,101.79,100.83,101.47,86143.0,97.8927,98.7464,97.8151,98.436,86143.0
2018-02-09 14:20:00,101.51,102.12,101.5,102.1,98831.0,98.4748,99.0665,98.4651,99.0471,98831.0
2018-02-09 14:25:00,102.17,102.36,100.62,101.0,126965.0,99.1151,99.2994,97.6114,97.98,126965.0
2018-02-09 14:30:00,101.01,101.19,100.82,100.98,95640.0,97.9897,98.1644,97.8054,97.9606,95640.0
2018-02-09 14:35:00,100.98,101.82,100.98,101.68,64354.0,97.9606,98.7755,97.9606,98.6397,64354.0
2018-02-09 14:40:00,101.69,102.04,101.14,101.34,66959.0,98.6494,98.9889,98.1159,98.3099,66959.0
2018-02-09 14:45:00,101.36,101.63,101.1,101.22,54644.0,98.3293,98.5912,98.077,98.1935,54644.0
2018-02-09 14:50:00,101.21,101.51,101.2,101.34,56536.0,98.1838,98.4748,98.1741,98.3099,56536.0
2018-02-09 14:55:00,101.29,101.48,101.0,101.01,85657.0,98.2614,98.4457,97.98,97.9897,85657.0
2018-02-09 15:00:00,101.01,101.01,100.56,100.6,143626.0,97.9897,97.9897,97.5532,97.592,143626.0
2018-02-09 15:05:00,100.61,100.98,100.56,100.61,188410.0,97.6017,97.9606,97.5532,97.6017,188410.0
2018-02-09 15:10:00,100.63,100.86,100.56,100.67,110330.0,97.6211,97.8442,97.5532,97.6599,110330.0
2018-02-09 15:15:00,100.66,101.37,100.64,101.18,153174.0,97.6502,98.339,97.6308,98.1547,153174.0
2018-02-09 15:20:00,101.2,101.54,100.91,101.03,96228.0,98.1741,98.5039,97.8927,98.0091,96228.0
2018-02-09 15:25:00,101.06,102.0,100.99,101.84,149427.0,98.0382,98.9501,97.9703,98.7949,149427.0
2018-02-09 15:30:00,101.83,102.3,101.59,102.3,181881.0,98.7852,99.2412,98.5524,99.2412,181881.0
2018-02-09 15:35:00,102.33,102.64,102.03,102.44,162761.0,99.2703,99.571,98.9792,99.377,162761.0
2018-02-09 15:40:00,102.41,104.0,102.37,104.0,247416.0,99.3479,100.8903,99.3091,100.8903,247416.0
2018-02-09 15:45:00,104.0,104.28,103.73,103.82,300270.0,100.8903,101.162,100.6284,100.7157,300270.0
2018-02-09 15:50:00,103.94,104.96,103.91,104.02,406982.0,100.8321,101.8216,100.803,100.9097,406982.0
2018-02-09 15:55:00,104.05,104.17,103.18,103.18,546127.0,100.9388,101.0553,100.0949,100.0949,546127.0
2018-02-12 09:30:00,104.7,105.1,103.91,104.67,114660.0,101.5694,101.9574,100.803,101.5403,114660.0
2018-02-12 09:35:00,104.79,105.73,104.69,105.61,97332.0,101.6567,102.5686,101.5597,102.4522,97332.0
2018-02-12 09:40:00,105.5,105.57,104.34,104.34,74566.0,102.3455,102.4134,101.2202,101.2202,74566.0
2018-02-12 09:45:00,104.36,104.58,103.4,103.52,89673.0,101.2396,101.453,100.3083,100.4247,89673.0
2018-02-12 09:50:00,103.54,103.76,102.87,103.75,125344.0,100.4441,100.6575,99.7941,100.6478,125344.0
2018-02-12 09:55:00,103.75,104.39,103.01,103.02,113142.0,100.6478,101.2687,99.9299,99.9396,113142.0
2018-02-12 10:00:00,103.06,103.77,103.04,103.67,57858.0,99.9784,100.6672,99.959,100.5702,57858.0
2018-02-12 10:05:00,103.67,103.92,102.7,103.03,100382.0,100.5702,100.8127,99.6292,99.9493,100382.0
2018-02-12 10:10:00,103.01,103.21,102.51,102.63,77121.0,99.9299,100.124,99.4449,99.5613,77121.0
2018-02-12 10:15:00,102.63,102.72,102.09,102.47,73155.0,99.5613,99.6486,99.0374,99.4061,73155.0
2018-02-12 10:20:00,102.46,102.97,102.28,102.36,37046.0,99.3964,99.8911,99.2218,99.2994,37046.0
2018-02-12 10:25:00,102.31,102.31,101.17,101.54,133733.0,99.2509,99.2509,98.145,98.5039,133733.0
2018-02-12 10:30:00,101.51,101.8,101.21,101.56,55902.0,98.4748,98.7561,98.1838,98.5233,55902.0
2018-02-12 10:35:00,101.57,101.73,101.28,101.28,54791.0,98.533,98.6882,98.2517,98.2517,54791.0
2018-02-12 10:40:00,101.27,101.48,100.96,101.05,84203.0,98.242,98.4457,97.9412,98.0285,84203.0
2018-02-12 10:45:00,101.06,101.23,100.75,101.17,82216.0,98.0382,98.2032,97.7375,98.145,82216.0
2018-02-12 10:50:00,101.17,101.42,100.83,101.25,105273.0,98.145,98.3875,97.8151,98.2226,105273.0
2018-02-12 10:55:00,101.29,101.5,100.91,100.95,96025.0,98.2614,98.4651,97.8927,97.9315,96025.0
2018-02-12 11:00:00,100.93,101.11,100.38,100.95,83704.0,97.9121,98.0867,97.3786,97.9315,83704.0
2018-02-12 11:05:00,100.95,101.21,100.69,100.93,54503.0,97.9315,98.1838,97.6793,97.9121,54503.0
2018-02-12 11:10:00,100.97,101.04,100.48,100.89,51948.0,97.9509,98.0188,97.4756,97.8733,51948.0
2018-02-12 11:15:00,100.91,101.01,100.55,101.0,58644.0,97.8927,97.9897,97.5435,97.98,58644.0
2018-02-12 11:20:00,100.97,101.34,100.95,101.23,36051.0,97.9509,98.3099,97.9315,98.2032,36051.0
2018-02-12 11:25:00,101.18,101.22,100.97,101.03,19789.0,98.1547,98.1935,97.9509,98.0091,19789.0
2018-02-12 11:30:00,101.0,101.2,100.95,101.08,17295.0,97.98,98.1741,97.9315,98.0576,17295.0
2018-02-12 11:35:00,101.09,101.56,101.08,101.51,46056.0,98.0673,98.5233,98.0576,98.4748,46056.0
2018-02-12 11:40:00,101.47,101.69,101.39,101.55,36330.0,98.436,98.6494,98.3584,98.5136,36330.0
2018-02-12 11:45:00,101.55,101.66,101.46,101.55,40757.0,98.5136,98.6203,98.4263,98.5136,40757.0
2018-02-12 11:50:00,101.52,101.53,101.25,101.44,29535.0,98.4845,98.4942,98.2226,98.4069,29535.0
2018-02-12 11:55:00,101.44,101.81,101.43,101.81,24447.0,98.4069,98.7658,98.3972,98.7658,24447.0
2018-02-12 12:00:00,101.84,102.35,101.79,102.08,35002.0,98.7949,99.2897,98.7464,99.0277,35002.0
2018-02-12 12:05:00,102.09,102.17,101.86,102.17,22201.0,99.0374,99.1151,98.8143,99.1151,22201.0
2018-02-12 12:10:00,102.21,102.3,102.05,102.3,21884.0,99.1539,99.2412,98.9986,99.2412,21884.0
2018-02-12 12:15:00,102.29,102.92,102.28,102.92,36733.0,99.2315,99.8426,99.2218,99.8426,36733.0
2018-02-12 12:20:00,102.91,103.18,102.86,103.07,56877.0,99.8329,100.0949,99.7844,99.9881,56877.0
2018-02-12 12:25:00,103.03,103.13,102.72,102.75,36864.0,99.9493,100.0463,99.6486,99.6777,36864.0
2018-02-12 12:30:00,102.71,102.71,102.39,102.62,34641.0,99.6389,99.6389,99.3285,99.5516,34641.0
2018-02-12 12:35:00,102.6,102.68,102.44,102.68,19105.0,99.5322,99.6098,99.377,99.6098,19105.0
2018-02-12 12:40:00,102.7,102.86,102.56,102.6,21287.0,99.6292,99.7844,99.4934,99.5322,21287.0
2018-02-12 12:45:00,102.61,102.69,102.5,102.57,10263.0,99.5419,99.6195,99.4352,99.5031,10263.0
2018-02-12 12:50:00,102.56,102.89,102.55,102.89,16398.0,99.4934,99.8135,99.4837,99.8135,16398.0
2018-02-12 12:55:00,102.83,102.84,102.68,102.74,14231.0,99.7553,99.765,99.6098,99.668,14231.0
2018-02-12 13:00:00,102.75,102.84,102.49,102.51,14478.0,99.6777,99.765,99.4255,99.4449,14478.0
2018-02-12 13:05:00,102.51,102.51,102.25,102.35,18623.0,99.4449,99.4449,99.1927,99.2897,18623.0
2018-02-12 13:10:00,102.33,102.53,102.3,102.53,13843.0,99.2703,99.4643,99.2412,99.4643,13843.0
2018-02-12 13:15:00,102.52,102.59,102.43,102.58,15881.0,99.4546,99.5225,99.3673,99.5128,15881.0
2018-02-12 13:20:00,102.56,102.8,102.52,102.78,16562.0,99.4934,99.7262,99.4546,99.7068,16562.0
2018-02-12 13:25:00,102.71,102.79,102.66,102.75,11166.0,99.6389,99.7165,99.5904,99.6777,11166.0
2018-02-12 13:30:00,102.76,102.77,102.46,102.57,15533.0,99.6874,99.6971,99.3964,99.5031,15533.0
2018-02-12 13:35:00,102.57,102.58,102.47,102.55,13922.0,99.5031,99.5128,99.4061,99.4837,13922.0
2018-02-12 13:40:00,102.55,102.56,102.25,102.35,26110.0,99.4837,99.4934,99.1927,99.2897,26110.0
2018-02-12 13:45:00,102.35,102.44,102.33,102.38,9379.0,99.2897,99.377,99.2703,99.3188,9379.0
2018-02-12 13:50:00,102.42,102.57,102.35,102.52,11578.0,99.3576,99.5031,99.2897,99.4546,11578.0
2018-02-12 13:55:00,102.54,102.93,102.5,102.83,37862.0,99.474,99.8523,99.4352,99.7553,37862.0
2018-02-12 14:00:00,102.86,102.89,102.68,102.75,16663.0,99.7844,99.8135,99.6098,99.6777,16663.0
2018-02-12 14:05:00,102.78,102.95,102.72,102.85,25442.0,99.7068,99.8717,99.6486,99.7747,25442.0
2018-02-12 14:10:00,102.84,103.16,102.84,103.02,25394.0,99.765,100.0755,99.765,99.9396,25394.0
2018-02-12 14:15:00,103.07,103.24,102.91,102.91,20106.0,99.9881,100.1531,99.8329,99.8329,20106.0
2018-02-12 14:20:00,102.91,102.99,102.91,102.92,13755.0,99.8329,99.9105,99.8329,99.8426,13755.0
2018-02-12 14:25:00,102.92,103.13,102.77,103.06,26413.0,99.8426,100.0463,99.6971,99.9784,26413.0
2018-02-12 14:30:00,103.08,103.09,102.87,102.88,27818.0,99.9978,100.0075,99.7941,99.8038,27818.0
2018-02-12 14:35:00,102.88,103.06,102.81,102.81,25576.0,99.8038,99.9784,99.7359,99.7359,25576.0
2018-02-12 14:40:00,102.8,102.86,102.7,102.71,25540.0,99.7262,99.7844,99.6292,99.6389,25540.0
2018-02-12 14:45:00,102.71,102.73,102.58,102.59,23764.0,99.6389,99.6583,99.5128,99.5225,23764.0
2018-02-12 14:50:00,102.58,102.59,102.16,102.47,36827.0,99.5128,99.5225,99.1054,99.4061,36827.0
2018-02-12 14:55:00,102.49,102.51,102.34,102.38,27902.0,99.4255,99.4449,99.28,99.3188,27902.0
2018-02-12 15:00:00,102.41,102.46,102.09,102.2,30497.0,99.3479,99.3964,99.0374,99.1442,30497.0
2018-02-12 15:05:00,102.17,102.3,102.13,102.25,30363.0,99.1151,99.2412,99.0762,99.1927,30363.0
2018-02-12 15:10:00,102.23,102.53,102.07,102.48,38552.0,99.1733,99.4643,99.018,99.4158,38552.0
2018-02-12 15:15:00,102.46,102.55,102.28,102.36,19827.0,99.3964,99.4837,99.2218,99.2994,19827.0
2018-02-12 15:20:00,102.37,102.41,102.07,102.08,26525.0,99.3091,99.3479,99.018,99.0277,26525.0
2018-02-12 15:25:00,102.06,102.12,101.78,101.91,38289.0,99.0083,99.0665,98.7367,98.8628,38289.0
2018-02-12 15:30:00,101.98,102.2,101.93,102.07,211343.0,98.9307,99.1442,98.8822,99.018,211343.0
2018-02-12 15:35:00,102.05,102.16,101.88,102.04,49408.0,98.9986,99.1054,98.8337,98.9889,49408.0
2018-02-12 15:40:00,102.08,102.87,102.07,102.56,153630.0,99.0277,99.7941,99.018,99.4934,153630.0
2018-02-12 15:45:00,102.58,102.58,101.91,102.25,65619.0,99.5128,99.5128,98.8628,99.1927,65619.0
2018-02-12 15:50:00,102.37,102.95,102.37,102.88,125748.0,99.3091,99.8717,99.3091,99.8038,125748.0
2018-02-12 15:55:00,102.86,102.97,102.57,102.82,158484.0,99.7844,99.8911,99.5031,99.7456,158484.0
2018-02-13 09:30:00,102.07,102.65,101.57,102.44,44521.0,99.018,99.5807,98.533,99.377,44521.0
2018-02-13 09:35:00,102.29,102.61,101.88,102.2,42031.0,99.2315,99.5419,98.8337,99.1442,42031.0
2018-02-13 09:40:00,102.14,102.72,101.94,102.09,28991.0,99.086,99.6486,98.8919,99.0374,28991.0
2018-02-13 09:45:00,102.04,102.92,102.03,102.42,25031.0,98.9889,99.8426,98.9792,99.3576,25031.0
2018-02-13 09:50:00,102.38,102.69,102.32,102.69,33590.0,99.3188,99.6195,99.2606,99.6195,33590.0
2018-02-13 09:55:00,102.66,102.74,102.05,102.1,25384.0,99.5904,99.668,98.9986,99.0471,25384.0
2018-02-13 10:00:00,102.15,102.3,101.73,101.78,43260.0,99.0957,99.2412,98.6882,98.7367,43260.0
2018-02-13 10:05:00,101.74,101.78,101.4,101.75,31708.0,98.6979,98.7367,98.3681,98.7076,31708.0
2018-02-13 10:10:00,101.79,101.86,101.13,101.41,56261.0,98.7464,98.8143,98.1061,98.3778,56261.0
2018-02-13 10:15:00,101.37,101.43,100.79,100.89,38416.0,98.339,98.3972,97.7763,97.8733,38416.0
2018-02-13 10:20:00,100.88,101.07,100.66,100.84,93649.0,97.8636,98.0479,97.6502,97.8248,93649.0
2018-02-13 10:25:00,100.8,100.84,100.22,100.26,58635.0,97.786,97.8248,97.2234,97.2622,58635.0
2018-02-13 10:30:00,100.26,100.73,100.19,100.41,35493.0,97.2622,97.7181,97.1943,97.4077,35493.0
2018-02-13 10:35:00,100.42,101.0,100.4,101.0,28406.0,97.4174,97.98,97.398,97.98,28406.0
2018-02-13 10:40:00,101.02,101.49,100.97,101.41,25702.0,97.9994,98.4554,97.9509,98.3778,25702.0
2018-02-13 10:45:00,101.45,101.81,101.45,101.79,28995.0,98.4166,98.7658,98.4166,98.7464,28995.0
2018-02-13 10:50:00,101.76,101.79,101.46,101.46,21842.0,98.7173,98.7464,98.4263,98.4263,21842.0
2018-02-13 10:55:00,101.48,101.55,101.38,101.47,32396.0,98.4457,98.5136,98.3487,98.436,32396.0
2018-02-13 11:00:00,101.47,101.5,101.29,101.34,29856.0,98.436,98.4651,98.2614,98.3099,29856.0
2018-02-13 11:05:00,101.35,101.37,101.22,101.32,15196.0,98.3196,98.339,98.1935,98.2905,15196.0
2018-02-13 11:10:00,101.35,101.71,101.34,101.63,17630.0,98.3196,98.6688,98.3099,98.5912,17630.0
2018-02-13 11:15:00,101.67,101.7,101.54,101.7,25959.0,98.63,98.6591,98.5039,98.6591,25959.0
2018-02-13 11:20:00,101.71,101.92,101.66,101.9,24098.0,98.6688,98.8725,98.6203,98.8531,24098.0
2018-02-13 11:25:00,101.94,101.97,101.64,101.68,30866.0,98.8919,98.921,98.6009,98.6397,30866.0
2018-02-13 11:30:00,101.71,101.71,101.33,101.36,27823.0,98.6688,98.6688,98.3002,98.3293,27823.0
2018-02-13 11:35:00,101.38,101.63,101.32,101.48,20869.0,98.3487,98.5912,98.2905,98.4457,20869.0
2018-02-13 11:40:00,101.46,101.46,101.35,101.46,7670.0,98.4263,98.4263,98.3196,98.4263,7670.0
2018-02-13 11:45:00,101.5,101.64,101.48,101.57,17715.0,98.4651,98.6009,98.4457,98.533,17715.0
2018-02-13 11:50:00,101.57,101.61,101.48,101.6,28549.0,98.533,98.5718,98.4457,98.5621,28549.0
2018-02-13 11:55:00,101.59,101.75,101.56,101.64,15748.0,98.5524,98.7076,98.5233,98.6009,15748.0
2018-02-13 12:00:00,101.66,101.66,101.47,101.54,13121.0,98.6203,98.6203,98.436,98.5039,13121.0
2018-02-13 12:05:00,101.55,101.61,101.51,101.59,5960.0,98.5136,98.5718,98.4748,98.5524,5960.0
2018-02-13 12:10:00,101.6,101.79,101.54,101.78,13653.0,98.5621,98.7464,98.5039,98.7367,13653.0
2018-02-13 12:15:00,101.78,101.9,101.78,101.81,11844.0,98.7367,98.8531,98.7367,98.7658,11844.0
2018-02-13 12:20:00,101.83,101.85,101.58,101.58,6742.0,98.7852,98.8046,98.5427,98.5427,6742.0
2018-02-13 12:25:00,101.58,101.7,101.57,101.67,7158.0,98.5427,98.6591,98.533,98.63,7158.0
2018-02-13 12:30:00,101.66,101.66,101.37,101.37,12645.0,98.6203,98.6203,98.339,98.339,12645.0
2018-02-13 12:35:00,101.4,101.48,101.36,101.46,7038.0,98.3681,98.4457,98.3293,98.4263,7038.0
2018-02-13 12:40:00,101.48,101.62,101.44,101.59,12410.0,98.4457,98.5815,98.4069,98.5524,12410.0
2018-02-13 12:45:00,101.62,101.64,101.52,101.59,7404.0,98.5815,98.6009,98.4845,98.5524,7404.0
2018-02-13 12:50:00,101.58,101.71,101.55,101.62,15478.0,98.5427,98.6688,98.5136,98.5815,15478.0
2018-02-13 12:55:00,101.62,101.66,101.57,101.59,2900.0,98.5815,98.6203,98.533,98.5524,2900.0
2018-02-13 13:00:00,101.62,101.72,101.55,101.62,11530.0,98.5815,98.6785,98.5136,98.5815,11530.0
2018-02-13 13:05:00,101.56,101.65,101.41,101.44,14630.0,98.5233,98.6106,98.3778,98.4069,14630.0
2018-02-13 13:10:00,101.44,101.44,101.2,101.26,23747.0,98.4069,98.4069,98.1741,98.2323,23747.0
2018-02-13 13:15:00,101.3,101.5,101.18,101.45,17978.0,98.2711,98.4651,98.1547,98.4166,17978.0
2018-02-13 13:20:00,101.43,101.75,101.43,101.71,16475.0,98.3972,98.7076,98.3972,98.6688,16475.0
2018-02-13 13:25:00,101.72,101.77,101.58,101.58,10567.0,98.6785,98.727,98.5427,98.5427,10567.0
2018-02-13 13:30:00,101.57,101.65,101.53,101.62,6557.0,98.533,98.6106,98.4942,98.5815,6557.0
2018-02-13 13:35:00,101.63,102.11,101.62,102.11,11669.0,98.5912,99.0568,98.5815,99.0568,11669.0
2018-02-13 13:40:00,102.18,102.28,102.02,102.19,15100.0,99.1248,99.2218,98.9695,99.1345,15100.0
2018-02-13 13:45:00,102.22,102.22,101.98,102.16,9780.0,99.1636,99.1636,98.9307,99.1054,9780.0
2018-02-13 13:50:00,102.15,102.29,102.04,102.21,11518.0,99.0957,99.2315,98.9889,99.1539,11518.0
2018-02-13 13:55:00,102.22,102.32,102.11,102.29,8500.0,99.1636,99.2606,99.0568,99.2315,8500.0
2018-02-13 14:00:00,102.34,102.5,102.33,102.46,10384.0,99.28,99.4352,99.2703,99.3964,10384.0
2018-02-13 14:05:00,102.46,102.46,102.25,102.31,11346.0,99.3964,99.3964,99.1927,99.2509,11346.0
2018-02-13 14:10:00,102.32,102.32,102.13,102.21,16534.0,99.2606,99.2606,99.0762,99.1539,16534.0
2018-02-13 14:15:00,102.24,102.28,102.13,102.18,14870.0,99.183,99.2218,99.0762,99.1248,14870.0
2018-02-13 14:20:00,102.16,102.23,102.08,102.17,13493.0,99.1054,99.1733,99.0277,99.1151,13493.0
2018-02-13 14:25:00,102.16,102.24,102.09,102.11,6077.0,99.1054,99.183,99.0374,99.0568,6077.0
2018-02-13 14:30:00,102.09,102.09,101.81,101.88,20485.0,99.0374,99.0374,98.7658,98.8337,20485.0
2018-02-13 14:35:00,101.87,101.96,101.71,101.75,10707.0,98.824,98.9113,98.6688,98.7076,10707.0
2018-02-13 14:40:00,101.77,101.84,101.7,101.82,19246.0,98.727,98.7949,98.6591,98.7755,19246.0
2018-02-13 14:45:00,101.81,101.81,101.68,101.73,12240.0,98.7658,98.7658,98.6397,98.6882,12240.0
2018-02-13 14:50:00,101.73,102.07,101.71,101.92,18494.0,98.6882,99.018,98.6688,98.8725,18494.0
2018-02-13 14:55:00,101.89,101.93,101.38,101.48,26294.0,98.8434,98.8822,98.3487,98.4457,26294.0
2018-02-13 15:00:00,101.47,101.52,101.21,101.21,16847.0,98.436,98.4845,98.1838,98.1838,16847.0
2018-02-13 15:05:00,101.21,101.31,101.2,101.21,24883.0,98.1838,98.2808,98.1741,98.1838,24883.0
2018-02-13 15:10:00,101.23,101.63,101.19,101.61,27127.0,98.2032,98.5912,98.1644,98.5718,27127.0
2018-02-13 15:15:00,101.64,101.79,101.6,101.69,15343.0,98.6009,98.7464,98.5621,98.6494,15343.0
2018-02-13 15:20:00,101.7,101.82,101.65,101.79,19000.0,98.6591,98.7755,98.6106,98.7464,19000.0
2018-02-13 15:25:00,101.8,101.8,101.57,101.6,49551.0,98.7561,98.7561,98.533,98.5621,49551.0
2018-02-13 15:30:00,101.61,101.62,101.41,101.41,68188.0,98.5718,98.5815,98.3778,98.3778,68188.0
2018-02-13 15:35:00,101.42,101.79,101.41,101.77,50167.0,98.3875,98.7464,98.3778,98.727,50167.0
2018-02-13 15:40:00,101.77,101.84,101.58,101.63,53947.0,98.727,98.7949,98.5427,98.5912,53947.0
2018-02-13 15:45:00,101.64,101.74,101.62,101.68,49921.0,98.6009,98.6979,98.5815,98.6397,49921.0
2018-02-13 15:50:00,101.67,102.04,101.67,101.8,93254.0,98.63,98.9889,98.63,98.7561,93254.0
2018-02-13 15:55:00,101.79,101.86,101.7,101.73,105690.0,98.7464,98.8143,98.6591,98.6882,105690.0
2018-02-14 09:30:00,100.69,101.02,100.5,100.68,67873.0,97.6793,97.9994,97.495,97.6696,67873.0
2018-02-14 09:35:00,100.71,101.1,100.56,100.86,51655.0,97.6987,98.077,97.5532,97.8442,51655.0
2018-02-14 09:40:00,100.72,100.82,100.35,100.39,29532.0,97.7084,97.8054,97.3495,97.3883,29532.0
2018-02-14 09:45:00,100.34,100.44,100.05,100.21,52904.0,97.3398,97.4368,97.0584,97.2137,52904.0
2018-02-14 09:50:00,100.22,100.24,99.81,100.19,106027.0,97.2234,97.2428,96.8256,97.1943,106027.0
2018-02-14 09:55:00,100.16,100.25,99.46,99.51,103723.0,97.1652,97.2525,96.4861,96.5346,103723.0
2018-02-14 10:00:00,99.42,99.77,99.21,99.74,183847.0,96.4473,96.7868,96.2436,96.7577,183847.0
2018-02-14 10:05:00,99.69,100.52,99.68,100.48,202544.0,96.7092,97.5144,96.6995,97.4756,202544.0
2018-02-14 10:10:00,100.44,100.61,100.01,100.02,76959.0,97.4368,97.6017,97.0196,97.0293,76959.0
2018-02-14 10:15:00,100.02,100.03,99.59,99.67,59916.0,97.0293,97.039,96.6122,96.6898,59916.0
2018-02-14 10:20:00,99.65,99.84,99.56,99.65,49477.0,96.6704,96.8547,96.5831,96.6704,49477.0
2018-02-14 10:25:00,99.7,99.74,99.3,99.47,60904.0,96.7189,96.7577,96.3309,96.4958,60904.0
2018-02-14 10:30:00,99.48,99.58,99.08,99.09,83245.0,96.5055,96.6025,96.1174,96.1271,83245.0
2018-02-14 10:35:00,99.09,100.06,99.08,100.06,87290.0,96.1271,97.0681,96.1174,97.0681,87290.0
2018-02-14 10:40:00,100.11,100.15,99.65,99.76,53393.0,97.1166,97.1555,96.6704,96.7771,53393.0
2018-02-14 10:45:00,99.79,100.03,99.79,99.92,37291.0,96.8062,97.039,96.8062,96.9323,37291.0
2018-02-14 10:50:00,99.97,100.02,99.77,99.86,27597.0,96.9808,97.0293,96.7868,96.8741,27597.0
2018-02-14 10:55:00,99.82,100.04,99.77,99.93,26092.0,96.8353,97.0487,96.7868,96.942,26092.0
2018-02-14 11:00:00,99.94,100.05,99.75,99.8,37857.0,96.9517,97.0584,96.7674,96.8159,37857.0
2018-02-14 11:05:00,99.77,100.02,99.77,99.92,26772.0,96.7868,97.0293,96.7868,96.9323,26772.0
2018-02-14 11:10:00,99.93,100.19,99.9,100.19,26079.0,96.942,97.1943,96.9129,97.1943,26079.0
2018-02-14 11:15:00,100.16,100.19,99.92,99.98,23798.0,97.1652,97.1943,96.9323,96.9905,23798.0
2018-02-14 11:20:00,99.99,100.04,99.8,100.02,35082.0,97.0002,97.0487,96.8159,97.0293,35082.0
2018-02-14 11:25:00,100.02,100.02,99.81,99.9,20086.0,97.0293,97.0293,96.8256,96.9129,20086.0
2018-02-14 11:30:00,99.91,99.94,99.81,99.84,8659.0,96.9226,96.9517,96.8256,96.8547,8659.0
2018-02-14 11:35:00,99.88,100.14,99.72,100.07,33454.0,96.8935,97.1458,96.7383,97.0778,33454.0
2018-02-14 11:40:00,100.11,100.3,99.95,100.19,32100.0,97.1166,97.301,96.9614,97.1943,32100.0
2018-02-14 11:45:00,100.19,100.26,99.8,99.8,23401.0,97.1943,97.2622,96.8159,96.8159,23401.0
2018-02-14 11:50:00,99.83,100.03,99.75,100.0,15783.0,96.845,97.039,96.7674,97.0099,15783.0
2018-02-14 11:55:00,99.97,100.1,99.9,99.9,13150.0,96.9808,97.1069,96.9129,96.9129,13150.0
2018-02-14 12:00:00,99.92,100.05,99.86,100.04,17679.0,96.9323,97.0584,96.8741,97.0487,17679.0
2018-02-14 12:05:00,100.04,100.06,99.92,99.92,17714.0,97.0487,97.0681,96.9323,96.9323,17714.0
2018-02-14 12:10:00,99.96,100.07,99.88,100.06,20898.0,96.9711,97.0778,96.8935,97.0681,20898.0
2018-02-14 12:15:00,100.08,100.13,99.87,99.87,19708.0,97.0875,97.1361,96.8838,96.8838,19708.0
2018-02-14 12:20:00,99.89,100.01,99.82,99.96,11871.0,96.9032,97.0196,96.8353,96.9711,11871.0
2018-02-14 12:25:00,99.98,100.07,99.96,100.02,8054.0,96.9905,97.0778,96.9711,97.0293,8054.0
2018-02-14 12:30:00,100.01,100.08,99.94,100.06,10383.0,97.0196,97.0875,96.9517,97.0681,10383.0
2018-02-14 12:35:00,100.07,100.35,100.03,100.23,25717.0,97.0778,97.3495,97.039,97.2331,25717.0
2018-02-14 12:40:00,100.25,100.32,100.18,100.2,14195.0,97.2525,97.3204,97.1846,97.204,14195.0
2018-02-14 12:45:00,100.23,100.3,100.05,100.17,22608.0,97.2331,97.301,97.0584,97.1749,22608.0
2018-02-14 12:50:00,100.15,100.31,100.05,100.25,21934.0,97.1555,97.3107,97.0584,97.2525,21934.0
2018-02-14 12:55:00,100.25,100.34,100.21,100.34,18262.0,97.2525,97.3398,97.2137,97.3398,18262.0
2018-02-14 13:00:00,100.34,100.38,100.19,100.31,20750.0,97.3398,97.3786,97.1943,97.3107,20750.0
2018-02-14 13:05:00,100.36,100.4,100.25,100.25,14796.0,97.3592,97.398,97.2525,97.2525,14796.0
2018-02-14 13:10:00,100.24,100.36,100.23,100.29,14948.0,97.2428,97.3592,97.2331,97.2913,14948.0
2018-02-14 13:15:00,100.36,100.38,100.19,100.24,18725.0,97.3592,97.3786,97.1943,97.2428,18725.0
2018-02-14 13:20:00,100.27,100.44,100.24,100.38,17764.0,97.2719,97.4368,97.2428,97.3786,17764.0
2018-02-14 13:25:00,100.37,100.41,100.19,100.22,17757.0,97.3689,97.4077,97.1943,97.2234,17757.0
2018-02-14 13:30:00,100.26,100.47,100.25,100.38,14185.0,97.2622,97.4659,97.2525,97.3786,14185.0
2018-02-14 13:35:00,100.42,100.5,100.38,100.48,10859.0,97.4174,97.495,97.3786,97.4756,10859.0
2018-02-14 13:40:00,100.46,100.46,100.32,100.37,17289.0,97.4562,97.4562,97.3204,97.3689,17289.0
2018-02-14 13:45:00,100.37,100.43,100.24,100.31,10000.0,97.3689,97.4271,97.2428,97.3107,10000.0
2018-02-14 13:50:00,100.26,100.29,100.18,100.18,19965.0,97.2622,97.2913,97.1846,97.1846,19965.0
2018-02-14 13:55:00,100.23,100.39,100.15,100.24,26664.0,97.2331,97.3883,97.1555,97.2428,26664.0
2018-02-14 14:00:00,100.26,100.34,99.97,100.13,35780.0,97.2622,97.3398,96.9808,97.1361,35780.0
2018-02-14 14:05:00,100.18,100.22,100.12,100.16,13864.0,97.1846,97.2234,97.1263,97.1652,13864.0
2018-02-14 14:10:00,100.15,100.38,100.14,100.38,16269.0,97.1555,97.3786,97.1458,97.3786,16269.0
2018-02-14 14:15:00,100.38,100.38,100.2,100.38,15922.0,97.3786,97.3786,97.204,97.3786,15922.0
2018-02-14 14:20:00,100.38,100.81,100.38,100.44,43563.0,97.3786,97.7957,97.3786,97.4368,43563.0
2018-02-14 14:25:00,100.4,100.48,100.08,100.14,61477.0,97.398,97.4756,97.0875,97.1458,61477.0
2018-02-14 14:30:00,100.16,100.36,100.12,100.16,23547.0,97.1652,97.3592,97.1263,97.1652,23547.0
2018-02-14 14:35:00,100.2,100.31,100.09,100.19,31287.0,97.204,97.3107,97.0972,97.1943,31287.0
2018-02-14 14:40:00,100.2,100.28,99.96,99.96,26494.0,97.204,97.2816,96.9711,96.9711,26494.0
2018-02-14 14:45:00,99.95,100.0,99.85,99.85,22728.0,96.9614,97.0099,96.8644,96.8644,22728.0
2018-02-14 14:50:00,99.86,100.12,99.8,100.1,27541.0,96.8741,97.1263,96.8159,97.1069,27541.0
2018-02-14 14:55:00,100.12,100.12,99.96,99.96,28936.0,97.1263,97.1263,96.9711,96.9711,28936.0
2018-02-14 15:00:00,100.03,100.14,99.99,100.12,8250.0,97.039,97.1458,97.0002,97.1263,8250.0
2018-02-14 15:05:00,100.12,100.24,99.91,100.07,41616.0,97.1263,97.2428,96.9226,97.0778,41616.0
2018-02-14 15:10:00,100.06,100.09,99.86,99.89,33863.0,97.0681,97.0972,96.8741,96.9032,33863.0
2018-02-14 15:15:00,99.9,100.12,99.88,100.08,22562.0,96.9129,97.1263,96.8935,97.0875,22562.0
2018-02-14 15:20:00,100.06,100.14,99.96,100.0,24706.0,97.0681,97.1458,96.9711,97.0099,24706.0
2018-02-14 15:25:00,100.01,100.04,99.9,99.99,19606.0,97.0196,97.0487,96.9129,97.0002,19606.0
2018-02-14 15:30:00,99.98,100.04,99.93,99.99,32570.0,96.9905,97.0487,96.942,97.0002,32570.0
2018-02-14 15:35:00,99.98,100.01,99.93,99.99,36746.0,96.9905,97.0196,96.942,97.0002,36746.0
2018-02-14 15:40:00,99.98,99.98,99.84,99.89,37362.0,96.9905,96.9905,96.8547,96.9032,37362.0
2018-02-14 15:45:00,99.89,100.16,99.87,100.15,70891.0,96.9032,97.1652,96.8838,97.1555,70891.0
2018-02-14 15:50:00,100.14,100.16,100.02,100.06,86748.0,97.1458,97.1652,97.0293,97.0681,86748.0
2018-02-14 15:55:00,100.05,100.15,99.98,100.09,139062.0,97.0584,97.1555,96.9905,97.0972,139062.0
2018-02-15 09:30:00,101.48,101.53,99.12,99.2,182828.0,98.4457,98.4942,96.1562,96.2339,182828.0
2018-02-15 09:35:00,99.17,99.57,99.07,99.51,89398.0,96.2048,96.5928,96.1077,96.5346,89398.0
2018-02-15 09:40:00,99.5,100.03,99.49,99.97,44063.0,96.5249,97.039,96.5152,96.9808,44063.0
2018-02-15 09:45:00,99.97,101.0,99.9,101.0,66440.0,96.9808,97.98,96.9129,97.98,66440.0
2018-02-15 09:50:00,101.03,101.56,100.97,101.42,86700.0,98.0091,98.5233,97.9509,98.3875,86700.0
2018-02-15 09:55:00,101.42,102.26,101.39,102.15,85899.0,98.3875,99.2024,98.3584,99.0957,85899.0
2018-02-15 10:00:00,102.14,102.19,101.89,102.04,61493.0,99.086,99.1345,98.8434,98.9889,61493.0
2018-02-15 10:05:00,102.07,102.15,101.44,101.52,57587.0,99.018,99.0957,98.4069,98.4845,57587.0
2018-02-15 10:10:00,101.51,101.51,101.16,101.28,36008.0,98.4748,98.4748,98.1353,98.2517,36008.0
2018-02-15 10:15:00,101.27,101.81,101.22,101.81,31058.0,98.242,98.7658,98.1935,98.7658,31058.0
2018-02-15 10:20:00,101.81,102.04,101.42,101.43,37996.0,98.7658,98.9889,98.3875,98.3972,37996.0
2018-02-15 10:25:00,101.4,102.08,101.4,102.07,69815.0,98.3681,99.0277,98.3681,99.018,69815.0
2018-02-15 10:30:00,102.04,102.39,101.99,102.16,28320.0,98.9889,99.3285,98.9404,99.1054,28320.0
2018-02-15 10:35:00,102.13,102.35,102.12,102.31,20905.0,99.0762,99.2897,99.0665,99.2509,20905.0
2018-02-15 10:40:00,102.26,102.36,102.19,102.25,49275.0,99.2024,99.2994,99.1345,99.1927,49275.0
2018-02-15 10:45:00,102.27,102.88,102.26,102.53,58290.0,99.2121,99.8038,99.2024,99.4643,58290.0
2018-02-15 10:50:00,102.54,102.97,102.54,102.94,29314.0,99.474,99.8911,99.474,99.862,29314.0
2018-02-15 10:55:00,102.92,102.94,102.03,102.09,86718.0,99.8426,99.862,98.9792,99.0374,86718.0
2018-02-15 11:00:00,102.11,102.26,101.97,102.18,59532.0,99.0568,99.2024,98.921,99.1248,59532.0
2018-02-15 11:05:00,102.15,102.26,101.88,102.04,39356.0,99.0957,99.2024,98.8337,98.9889,39356.0
2018-02-15 11:10:00,102.02,102.28,101.78,102.2,48245.0,98.9695,99.2218,98.7367,99.1442,48245.0
2018-02-15 11:15:00,102.18,102.47,102.03,102.44,56097.0,99.1248,99.4061,98.9792,99.377,56097.0
2018-02-15 11:20:00,102.47,102.58,102.37,102.41,51954.0,99.4061,99.5128,99.3091,99.3479,51954.0
2018-02-15 11:25:00,102.43,102.77,102.3,102.75,53131.0,99.3673,99.6971,99.2412,99.6777,53131.0
2018-02-15 11:30:00,102.75,102.75,102.27,102.45,25612.0,99.6777,99.6777,99.2121,99.3867,25612.0
2018-02-15 11:35:00,102.45,102.61,102.35,102.57,23130.0,99.3867,99.5419,99.2897,99.5031,23130.0
2018-02-15 11:40:00,102.57,102.73,102.43,102.48,31184.0,99.5031,99.6583,99.3673,99.4158,31184.0
2018-02-15 11:45:00,102.47,102.55,102.38,102.55,27174.0,99.4061,99.4837,99.3188,99.4837,27174.0
2018-02-15 11:50:00,102.53,102.68,102.38,102.4,27901.0,99.4643,99.6098,99.3188,99.3382,27901.0
2018-02-15 11:55:00,102.39,102.39,102.13,102.22,22235.0,99.3285,99.3285,99.0762,99.1636,22235.0
2018-02-15 12:00:00,102.2,102.5,102.19,102.37,19959.0,99.1442,99.4352,99.1345,99.3091,19959.0
2018-02-15 12:05:00,102.35,102.42,102.29,102.37,12482.0,99.2897,99.3576,99.2315,99.3091,12482.0
2018-02-15 12:10:00,102.38,102.45,102.28,102.28,15147.0,99.3188,99.3867,99.2218,99.2218,15147.0
2018-02-15 12:15:00,102.25,102.25,101.76,101.82,16552.0,99.1927,99.1927,98.7173,98.7755,16552.0
2018-02-15 12:20:00,101.82,101.87,101.72,101.87,25034.0,98.7755,98.824,98.6785,98.824,25034.0
2018-02-15 12:25:00,101.89,101.95,101.79,101.9,16100.0,98.8434,98.9016,98.7464,98.8531,16100.0
2018-02-15 12:30:00,101.93,102.18,101.92,102.16,20408.0,98.8822,99.1248,98.8725,99.1054,20408.0
2018-02-15 12:35:00,102.12,102.27,102.09,102.26,13808.0,99.0665,99.2121,99.0374,99.2024,13808.0
2018-02-15 12:40:00,102.25,102.25,101.85,101.91,15729.0,99.1927,99.1927,98.8046,98.8628,15729.0
2018-02-15 12:45:00,101.9,102.0,101.82,101.91,29149.0,98.8531,98.9501,98.7755,98.8628,29149.0
2018-02-15 12:50:00,101.93,102.0,101.83,101.85,12029.0,98.8822,98.9501,98.7852,98.8046,12029.0
2018-02-15 12:55:00,101.83,102.04,101.82,101.94,13562.0,98.7852,98.9889,98.7755,98.8919,13562.0
2018-02-15 13:00:00,101.93,102.1,101.92,101.97,16781.0,98.8822,99.0471,98.8725,98.921,16781.0
2018-02-15 13:05:00,101.98,102.12,101.92,101.95,11200.0,98.9307,99.0665,98.8725,98.9016,11200.0
2018-02-15 13:10:00,101.95,102.07,101.92,102.03,13067.0,98.9016,99.018,98.8725,98.9792,13067.0
2018-02-15 13:15:00,102.02,102.16,101.94,101.97,27844.0,98.9695,99.1054,98.8919,98.921,27844.0
2018-02-15 13:20:00,101.97,101.97,101.81,101.97,11210.0,98.921,98.921,98.7658,98.921,11210.0
2018-02-15 13:25:00,101.97,102.06,101.89,101.94,18561.0,98.921,99.0083,98.8434,98.8919,18561.0
2018-02-15 13:30:00,101.92,101.92,101.81,101.89,7630.0,98.8725,98.8725,98.7658,98.8434,7630.0
2018-02-15 13:35:00,101.91,101.99,101.71,101.75,15927.0,98.8628,98.9404,98.6688,98.7076,15927.0
2018-02-15 13:40:00,101.73,101.77,101.5,101.77,12885.0,98.6882,98.727,98.4651,98.727,12885.0
2018-02-15 13:45:00,101.74,101.89,101.71,101.86,15650.0,98.6979,98.8434,98.6688,98.8143,15650.0
2018-02-15 13:50:00,101.84,102.0,101.84,101.95,13024.0,98.7949,98.9501,98.7949,98.9016,13024.0
2018-02-15 13:55:00,101.95,101.97,101.65,101.69,24432.0,98.9016,98.921,98.6106,98.6494,24432.0
2018-02-15 14:00:00,101.7,102.11,101.7,102.11,12715.0,98.6591,99.0568,98.6591,99.0568,12715.0
2018-02-15 14:05:00,102.14,102.34,102.14,102.31,12969.0,99.086,99.28,99.086,99.2509,12969.0
2018-02-15 14:10:00,102.29,102.29,101.98,102.0,18122.0,99.2315,99.2315,98.9307,98.9501,18122.0
2018-02-15 14:15:00,101.97,102.04,101.96,101.99,23186.0,98.921,98.9889,98.9113,98.9404,23186.0
2018-02-15 14:20:00,101.98,102.0,101.81,101.98,19486.0,98.9307,98.9501,98.7658,98.9307,19486.0
2018-02-15 14:25:00,101.98,102.0,101.88,101.91,19695.0,98.9307,98.9501,98.8337,98.8628,19695.0
2018-02-15 14:30:00,101.92,102.03,101.91,101.97,13674.0,98.8725,98.9792,98.8628,98.921,13674.0
2018-02-15 14:35:00,101.97,102.01,101.92,102.0,16417.0,98.921,98.9598,98.8725,98.9501,16417.0
2018-02-15 14:40:00,101.97,102.0,101.91,101.91,17592.0,98.921,98.9501,98.8628,98.8628,17592.0
2018-02-15 14:45:00,101.93,101.98,101.84,101.97,11386.0,98.8822,98.9307,98.7949,98.921,11386.0
2018-02-15 14:50:00,101.95,101.99,101.82,101.88,18793.0,98.9016,98.9404,98.7755,98.8337,18793.0
2018-02-15 14:55:00,101.86,102.03,101.85,102.02,37734.0,98.8143,98.9792,98.8046,98.9695,37734.0
2018-02-15 15:00:00,102.03,102.15,102.0,102.09,26209.0,98.9792,99.0957,98.9501,99.0374,26209.0
2018-02-15 15:05:00,102.08,102.13,101.91,101.91,32132.0,99.0277,99.0762,98.8628,98.8628,32132.0
2018-02-15 15:10:00,101.94,102.0,101.91,101.98,21483.0,98.8919,98.9501,98.8628,98.9307,21483.0
2018-02-15 15:15:00,101.98,102.02,101.86,101.88,25803.0,98.9307,98.9695,98.8143,98.8337,25803.0
2018-02-15 15:20:00,101.89,102.33,101.89,102.25,62860.0,98.8434,99.2703,98.8434,99.1927,62860.0
2018-02-15 15:25:00,102.25,102.27,101.94,101.98,62562.0,99.1927,99.2121,98.8919,98.9307,62562.0
2018-02-15 15:30:00,102.01,102.06,101.78,101.87,54503.0,98.9598,99.0083,98.7367,98.824,54503.0
2018-02-15 15:35:00,101.83,102.05,101.77,102.04,44704.0,98.7852,98.9986,98.727,98.9889,44704.0
2018-02-15 15:40:00,102.05,102.18,102.0,102.02,70405.0,98.9986,99.1248,98.9501,98.9695,70405.0
2018-02-15 15:45:00,102.01,102.19,102.0,102.16,74824.0,98.9598,99.1345,98.9501,99.1054,74824.0
2018-02-15 15:50:00,102.16,102.35,101.93,101.95,169142.0,99.1054,99.2897,98.8822,98.9016,169142.0
2018-02-15 15:55:00,101.96,102.23,101.94,102.21,191888.0,98.9113,99.1733,98.8919,99.1539,191888.0
2018-02-16 09:30:00,102.0,103.11,101.99,102.89,72977.0,98.9501,100.0269,98.9404,99.8135,72977.0
2018-02-16 09:35:00,102.85,103.4,102.77,103.01,104919.0,99.7747,100.3083,99.6971,99.9299,104919.0
2018-02-16 09:40:00,103.02,103.12,102.14,102.26,20321.0,99.9396,100.0366,99.086,99.2024,20321.0
2018-02-16 09:45:00,102.35,103.06,102.14,103.06,47358.0,99.2897,99.9784,99.086,99.9784,47358.0
2018-02-16 09:50:00,103.06,103.09,102.55,102.55,65817.0,99.9784,100.0075,99.4837,99.4837,65817.0
2018-02-16 09:55:00,102.54,102.55,101.99,102.01,32644.0,99.474,99.4837,98.9404,98.9598,32644.0
2018-02-16 10:00:00,101.98,102.0,101.44,101.5,38905.0,98.9307,98.9501,98.4069,98.4651,38905.0
2018-02-16 10:05:00,101.49,102.03,101.44,102.02,48053.0,98.4554,98.9792,98.4069,98.9695,48053.0
2018-02-16 10:10:00,102.02,102.13,101.76,102.13,12695.0,98.9695,99.0762,98.7173,99.0762,12695.0
2018-02-16 10:15:00,102.22,102.29,102.02,102.25,13496.0,99.1636,99.2315,98.9695,99.1927,13496.0
2018-02-16 10:20:00,102.25,102.29,102.11,102.17,16299.0,99.1927,99.2315,99.0568,99.1151,16299.0
2018-02-16 10:25:00,102.15,102.2,101.8,101.9,44284.0,99.0957,99.1442,98.7561,98.8531,44284.0
2018-02-16 10:30:00,101.86,102.18,101.84,102.18,18034.0,98.8143,99.1248,98.7949,99.1248,18034.0
2018-02-16 10:35:00,102.18,102.49,102.16,102.49,7632.0,99.1248,99.4255,99.1054,99.4255,7632.0
2018-02-16 10:40:00,102.46,102.52,102.25,102.27,13940.0,99.3964,99.4546,99.1927,99.2121,13940.0
2018-02-16 10:45:00,102.26,102.85,102.26,102.84,9000.0,99.2024,99.7747,99.2024,99.765,9000.0
2018-02-16 10:50:00,102.85,103.0,102.83,102.98,33257.0,99.7747,99.9202,99.7553,99.9008,33257.0
2018-02-16 10:55:00,102.94,103.02,102.84,102.92,13949.0,99.862,99.9396,99.765,99.8426,13949.0
2018-02-16 11:00:00,103.0,103.07,102.89,102.92,45361.0,99.9202,99.9881,99.8135,99.8426,45361.0
2018-02-16 11:05:00,103.0,103.24,102.92,103.2,24889.0,99.9202,100.1531,99.8426,100.1143,24889.0
2018-02-16 11:10:00,103.21,103.28,103.11,103.25,36599.0,100.124,100.1919,100.0269,100.1628,36599.0
2018-02-16 11:15:00,103.25,103.27,103.13,103.22,18251.0,100.1628,100.1822,100.0463,100.1337,18251.0
2018-02-16 11:20:00,103.23,103.23,103.13,103.17,33860.0,100.1434,100.1434,100.0463,100.0852,33860.0
2018-02-16 11:25:00,103.17,103.22,102.89,102.89,17045.0,100.0852,100.1337,99.8135,99.8135,17045.0
2018-02-16 11:30:00,102.87,102.93,102.81,102.89,7875.0,99.7941,99.8523,99.7359,99.8135,7875.0
2018-02-16 11:35:00,102.86,103.07,102.84,103.0,11015.0,99.7844,99.9881,99.765,99.9202,11015.0
2018-02-16 11:40:00,103.09,103.14,103.03,103.03,8510.0,100.0075,100.056,99.9493,99.9493,8510.0
2018-02-16 11:45:00,103.04,103.12,103.02,103.09,9799.0,99.959,100.0366,99.9396,100.0075,9799.0
2018-02-16 11:50:00,103.11,103.26,103.1,103.11,15504.0,100.0269,100.1725,100.0172,100.0269,15504.0
2018-02-16 11:55:00,103.14,103.27,103.14,103.15,22316.0,100.056,100.1822,100.056,100.0658,22316.0
2018-02-16 12:00:00,103.16,103.17,103.07,103.14,8000.0,100.0755,100.0852,99.9881,100.056,8000.0
2018-02-16 12:05:00,103.14,103.25,103.12,103.23,17337.0,100.056,100.1628,100.0366,100.1434,17337.0
2018-02-16 12:10:00,103.17,103.26,103.16,103.24,9939.0,100.0852,100.1725,100.0755,100.1531,9939.0
2018-02-16 12:15:00,103.24,103.28,103.17,103.22,10800.0,100.1531,100.1919,100.0852,100.1337,10800.0
2018-02-16 12:20:00,103.25,103.27,103.19,103.24,24041.0,100.1628,100.1822,100.1046,100.1531,24041.0
2018-02-16 12:25:00,103.23,103.24,103.02,103.16,15630.0,100.1434,100.1531,99.9396,100.0755,15630.0
2018-02-16 12:30:00,103.19,103.33,103.18,103.22,29264.0,100.1046,100.2404,100.0949,100.1337,29264.0
2018-02-16 12:35:00,103.22,103.24,103.17,103.19,5699.0,100.1337,100.1531,100.0852,100.1046,5699.0
2018-02-16 12:40:00,103.21,103.3,103.18,103.26,13616.0,100.124,100.2113,100.0949,100.1725,13616.0
2018-02-16 12:45:00,103.26,103.31,103.07,103.07,19810.0,100.1725,100.221,99.9881,99.9881,19810.0
2018-02-16 12:50:00,103.03,103.04,102.57,102.78,23204.0,99.9493,99.959,99.5031,99.7068,23204.0
2018-02-16 12:55:00,102.8,102.8,102.53,102.63,22322.0,99.7262,99.7262,99.4643,99.5613,22322.0
2018-02-16 13:00:00,102.65,102.88,102.62,102.84,14978.0,99.5807,99.8038,99.5516,99.765,14978.0
2018-02-16 13:05:00,102.86,102.93,102.63,102.86,9785.0,99.7844,99.8523,99.5613,99.7844,9785.0
2018-02-16 13:10:00,102.84,102.95,102.78,102.86,5978.0,99.765,99.8717,99.7068,99.7844,5978.0
2018-02-16 13:15:00,102.81,102.91,102.71,102.71,10411.0,99.7359,99.8329,99.6389,99.6389,10411.0
2018-02-16 13:20:00,102.7,102.98,102.7,102.95,7702.0,99.6292,99.9008,99.6292,99.8717,7702.0
2018-02-16 13:25:00,102.97,103.0,102.81,102.91,16081.0,99.8911,99.9202,99.7359,99.8329,16081.0
2018-02-16 13:30:00,102.91,102.97,102.74,102.97,9364.0,99.8329,99.8911,99.668,99.8911,9364.0
2018-02-16 13:35:00,103.0,103.08,102.86,102.95,16238.0,99.9202,99.9978,99.7844,99.8717,16238.0
2018-02-16 13:40:00,102.9,103.08,102.9,103.05,12743.0,99.8232,99.9978,99.8232,99.9687,12743.0
2018-02-16 13:45:00,103.03,103.12,102.98,102.99,12747.0,99.9493,100.0366,99.9008,99.9105,12747.0
2018-02-16 13:50:00,102.97,103.07,102.97,102.98,11858.0,99.8911,99.9881,99.8911,99.9008,11858.0
2018-02-16 13:55:00,102.98,103.14,102.88,103.07,12369.0,99.9008,100.056,99.8038,99.9881,12369.0
2018-02-16 14:00:00,103.07,103.16,103.01,103.03,11418.0,99.9881,100.0755,99.9299,99.9493,11418.0
2018-02-16 14:05:00,103.0,103.17,103.0,103.09,11180.0,99.9202,100.0852,99.9202,100.0075,11180.0
2018-02-16 14:10:00,103.09,103.15,103.0,103.0,7365.0,100.0075,100.0658,99.9202,99.9202,7365.0
2018-02-16 14:15:00,103.0,103.08,102.88,102.94,17854.0,99.9202,99.9978,99.8038,99.862,17854.0
2018-02-16 14:20:00,102.92,102.92,102.61,102.74,15907.0,99.8426,99.8426,99.5419,99.668,15907.0
2018-02-16 14:25:00,102.73,102.98,102.73,102.94,17333.0,99.6583,99.9008,99.6583,99.862,17333.0
2018-02-16 14:30:00,102.98,103.15,102.89,103.12,24066.0,99.9008,100.0658,99.8135,100.0366,24066.0
2018-02-16 14:35:00,103.09,103.29,103.02,103.16,28831.0,100.0075,100.2016,99.9396,100.0755,28831.0
2018-02-16 14:40:00,103.19,103.26,103.1,103.12,19117.0,100.1046,100.1725,100.0172,100.0366,19117.0
2018-02-16 14:45:00,103.14,103.39,103.12,103.32,34143.0,100.056,100.2986,100.0366,100.2307,34143.0
2018-02-16 14:50:00,103.32,103.39,103.22,103.37,21792.0,100.2307,100.2986,100.1337,100.2792,21792.0
2018-02-16 14:55:00,103.35,103.59,103.35,103.59,32353.0,100.2598,100.4926,100.2598,100.4926,32353.0
2018-02-16 15:00:00,103.6,103.7,103.51,103.6,23821.0,100.5023,100.5993,100.415,100.5023,23821.0
2018-02-16 15:05:00,103.62,103.67,103.59,103.66,36429.0,100.5217,100.5702,100.4926,100.5605,36429.0
2018-02-16 15:10:00,103.66,103.79,103.59,103.76,45216.0,100.5605,100.6866,100.4926,100.6575,45216.0
2018-02-16 15:15:00,103.76,103.84,103.74,103.82,31864.0,100.6575,100.7351,100.6381,100.7157,31864.0
2018-02-16 15:20:00,103.84,103.92,103.77,103.82,35267.0,100.7351,100.8127,100.6672,100.7157,35267.0
2018-02-16 15:25:00,103.83,104.26,103.83,104.18,50622.0,100.7254,101.1426,100.7254,101.065,50622.0
2018-02-16 15:30:00,104.18,104.27,103.7,103.7,57142.0,101.065,101.1523,100.5993,100.5993,57142.0
2018-02-16 15:35:00,103.72,103.85,103.62,103.84,28599.0,100.6187,100.7448,100.5217,100.7351,28599.0
2018-02-16 15:40:00,103.84,103.85,103.73,103.79,26079.0,100.7351,100.7448,100.6284,100.6866,26079.0
2018-02-16 15:45:00,103.78,104.0,103.77,104.0,44809.0,100.6769,100.8903,100.6672,100.8903,44809.0
2018-02-16 15:50:00,103.93,104.11,103.88,104.11,83104.0,100.8224,100.997,100.7739,100.997,83104.0
2018-02-16 15:55:00,104.11,104.15,103.85,103.86,158755.0,100.997,101.0358,100.7448,100.7545,158755.0
2018-02-20 09:30:00,103.75,104.35,103.4,104.13,57519.0,100.6478,101.2299,100.3083,101.0164,57519.0
2018-02-20 09:35:00,104.1,104.17,103.0,103.2,27249.0,100.9873,101.0553,99.9202,100.1143,27249.0
2018-02-20 09:40:00,103.18,103.48,102.78,102.96,33104.0,100.0949,100.3859,99.7068,99.8814,33104.0
2018-02-20 09:45:00,103.1,103.36,102.92,103.33,22551.0,100.0172,100.2695,99.8426,100.2404,22551.0
2018-02-20 09:50:00,103.33,103.33,102.84,102.85,12388.0,100.2404,100.2404,99.765,99.7747,12388.0
2018-02-20 09:55:00,102.95,103.25,102.75,102.78,32627.0,99.8717,100.1628,99.6777,99.7068,32627.0
2018-02-20 10:00:00,102.82,103.15,102.74,102.88,15179.0,99.7456,100.0658,99.668,99.8038,15179.0
2018-02-20 10:05:00,102.92,103.1,102.85,102.95,17592.0,99.8426,100.0172,99.7747,99.8717,17592.0
2018-02-20 10:10:00,102.94,103.43,102.94,103.33,11234.0,99.862,100.3374,99.862,100.2404,11234.0
2018-02-20 10:15:00,103.31,104.38,103.19,104.38,39123.0,100.221,101.259,100.1046,101.259,39123.0
2018-02-20 10:20:00,104.37,104.76,104.32,104.42,64830.0,101.2493,101.6276,101.2008,101.2978,64830.0
2018-02-20 10:25:00,104.36,104.5,104.27,104.43,35552.0,101.2396,101.3754,101.1523,101.3075,35552.0
2018-02-20 10:30:00,104.43,104.5,104.09,104.32,32565.0,101.3075,101.3754,100.9776,101.2008,32565.0
2018-02-20 10:35:00,104.32,104.4,104.1,104.34,17238.0,101.2008,101.2784,100.9873,101.2202,17238.0
2018-02-20 10:40:00,104.38,104.47,104.03,104.27,16001.0,101.259,101.3463,100.9194,101.1523,16001.0
2018-02-20 10:45:00,104.3,104.33,104.09,104.1,11665.0,101.1814,101.2105,100.9776,100.9873,11665.0
2018-02-20 10:50:00,104.1,104.1,103.76,104.04,35024.0,100.9873,100.9873,100.6575,100.9291,35024.0
2018-02-20 10:55:00,104.06,104.27,103.93,104.27,16865.0,100.9485,101.1523,100.8224,101.1523,16865.0
2018-02-20 11:00:00,104.29,104.52,104.27,104.52,15423.0,101.1717,101.3948,101.1523,101.3948,15423.0
2018-02-20 11:05:00,104.52,104.52,104.23,104.26,15517.0,101.3948,101.3948,101.1135,101.1426,15517.0
2018-02-20 11:10:00,104.28,104.37,103.95,103.95,29162.0,101.162,101.2493,100.8418,100.8418,29162.0
2018-02-20 11:15:00,103.94,104.01,103.81,103.92,16706.0,100.8321,100.9,100.706,100.8127,16706.0
2018-02-20 11:20:00,103.96,104.33,103.96,104.22,18866.0,100.8515,101.2105,100.8515,101.1038,18866.0
2018-02-20 11:25:00,104.22,104.24,104.08,104.24,17715.0,101.1038,101.1232,100.9679,101.1232,17715.0
2018-02-20 11:30:00,104.25,104.33,104.07,104.09,12489.0,101.1329,101.2105,100.9582,100.9776,12489.0
2018-02-20 11:35:00,104.1,104.37,104.1,104.33,13600.0,100.9873,101.2493,100.9873,101.2105,13600.0
2018-02-20 11:40:00,104.35,104.76,104.32,104.69,24033.0,101.2299,101.6276,101.2008,101.5597,24033.0
2018-02-20 11:45:00,104.74,104.93,104.67,104.9,22791.0,101.6082,101.7925,101.5403,101.7634,22791.0
2018-02-20 11:50:00,104.91,104.91,104.64,104.64,12046.0,101.7731,101.7731,101.5112,101.5112,12046.0
2018-02-20 11:55:00,104.65,104.86,104.6,104.81,13376.0,101.5209,101.7246,101.4724,101.6761,13376.0
2018-02-20 12:00:00,104.78,104.86,104.77,104.84,11702.0,101.647,101.7246,101.6373,101.7052,11702.0
2018-02-20 12:05:00,104.84,105.0,104.83,104.98,11804.0,101.7052,101.8604,101.6955,101.841,11804.0
2018-02-20 12:10:00,104.98,105.05,104.95,105.01,21696.0,101.841,101.9089,101.8119,101.8701,21696.0
2018-02-20 12:15:00,105.01,105.23,105.0,105.02,25699.0,101.8701,102.0836,101.8604,101.8798,25699.0
2018-02-20 12:20:00,105.01,105.3,105.01,105.28,12497.0,101.8701,102.1515,101.8701,102.1321,12497.0
2018-02-20 12:25:00,105.29,105.5,105.24,105.48,16268.0,102.1418,102.3455,102.0933,102.3261,16268.0
2018-02-20 12:30:00,105.49,105.57,105.29,105.37,19896.0,102.3358,102.4134,102.1418,102.2194,19896.0
2018-02-20 12:35:00,105.41,105.44,105.36,105.39,18116.0,102.2582,102.2873,102.2097,102.2388,18116.0
2018-02-20 12:40:00,105.4,105.5,105.36,105.46,18340.0,102.2485,102.3455,102.2097,102.3067,18340.0
2018-02-20 12:45:00,105.47,105.83,105.45,105.83,16661.0,102.3164,102.6656,102.297,102.6656,16661.0
2018-02-20 12:50:00,105.79,105.88,105.76,105.82,21293.0,102.6268,102.7141,102.5977,102.6559,21293.0
2018-02-20 12:55:00,105.82,105.98,105.78,105.9,14588.0,102.6559,102.8111,102.6171,102.7335,14588.0
2018-02-20 13:00:00,105.89,105.89,105.41,105.41,21004.0,102.7238,102.7238,102.2582,102.2582,21004.0
2018-02-20 13:05:00,105.39,105.51,105.37,105.47,34952.0,102.2388,102.3552,102.2194,102.3164,34952.0
2018-02-20 13:10:00,105.44,105.78,105.38,105.75,19414.0,102.2873,102.6171,102.2291,102.588,19414.0
2018-02-20 13:15:00,105.75,105.93,105.67,105.93,21604.0,102.588,102.7626,102.5104,102.7626,21604.0
2018-02-20 13:20:00,105.93,105.93,105.78,105.87,29247.0,102.7626,102.7626,102.6171,102.7044,29247.0
2018-02-20 13:25:00,105.83,105.85,105.59,105.81,31729.0,102.6656,102.685,102.4328,102.6462,31729.0
2018-02-20 13:30:00,105.77,106.08,105.75,106.07,23541.0,102.6074,102.9081,102.588,102.8984,23541.0
2018-02-20 13:35:00,106.05,106.11,105.94,105.95,22827.0,102.879,102.9372,102.7723,102.782,22827.0
2018-02-20 13:40:00,105.94,106.1,105.83,105.84,10185.0,102.7723,102.9275,102.6656,102.6753,10185.0
2018-02-20 13:45:00,105.84,106.07,105.79,106.04,14051.0,102.6753,102.8984,102.6268,102.8693,14051.0
2018-02-20 13:50:00,106.05,106.18,105.97,105.97,13770.0,102.879,103.0052,102.8014,102.8014,13770.0
2018-02-20 13:55:00,105.97,106.02,105.74,106.01,18563.0,102.8014,102.8499,102.5783,102.8402,18563.0
2018-02-20 14:00:00,106.03,106.11,105.72,105.94,21895.0,102.8596,102.9372,102.5589,102.7723,21895.0
2018-02-20 14:05:00,105.97,105.99,105.58,105.63,15198.0,102.8014,102.8208,102.4231,102.4716,15198.0
2018-02-20 14:10:00,105.57,105.59,105.36,105.36,21074.0,102.4134,102.4328,102.2097,102.2097,21074.0
2018-02-20 14:15:00,105.36,105.41,105.14,105.24,16862.0,102.2097,102.2582,101.9962,102.0933,16862.0
2018-02-20 14:20:00,105.23,105.36,105.19,105.35,16527.0,102.0836,102.2097,102.0448,102.2,16527.0
2018-02-20 14:25:00,105.35,105.46,105.21,105.21,20074.0,102.2,102.3067,102.0642,102.0642,20074.0
2018-02-20 14:30:00,105.18,105.3,105.0,105.07,21271.0,102.0351,102.1515,101.8604,101.9283,21271.0
2018-02-20 14:35:00,105.05,105.46,105.01,105.43,22287.0,101.9089,102.3067,101.8701,102.2776,22287.0
2018-02-20 14:40:00,105.45,105.48,105.06,105.06,89630.0,102.297,102.3261,101.9186,101.9186,89630.0
2018-02-20 14:45:00,105.02,105.15,104.88,105.12,33078.0,101.8798,102.0059,101.744,101.9768,33078.0
2018-02-20 14:50:00,105.14,105.19,104.83,105.0,28307.0,101.9962,102.0448,101.6955,101.8604,28307.0
2018-02-20 14:55:00,104.96,105.0,104.54,104.54,17586.0,101.8216,101.8604,101.4142,101.4142,17586.0
2018-02-20 15:00:00,104.55,104.63,104.44,104.48,19050.0,101.4239,101.5015,101.3172,101.356,19050.0
2018-02-20 15:05:00,104.48,104.48,104.2,104.35,28874.0,101.356,101.356,101.0844,101.2299,28874.0
2018-02-20 15:10:00,104.33,104.51,104.22,104.27,27320.0,101.2105,101.3851,101.1038,101.1523,27320.0
2018-02-20 15:15:00,104.27,104.47,104.26,104.33,24075.0,101.1523,101.3463,101.1426,101.2105,24075.0
2018-02-20 15:20:00,104.33,104.33,104.02,104.2,25052.0,101.2105,101.2105,100.9097,101.0844,25052.0
2018-02-20 15:25:00,104.21,104.22,104.01,104.08,21116.0,101.0941,101.1038,100.9,100.9679,21116.0
2018-02-20 15:30:00,104.05,104.44,104.05,104.17,50371.0,100.9388,101.3172,100.9388,101.0553,50371.0
2018-02-20 15:35:00,104.18,104.42,104.14,104.26,27673.0,101.065,101.2978,101.0261,101.1426,27673.0
2018-02-20 15:40:00,104.24,104.24,103.97,104.07,32733.0,101.1232,101.1232,100.8612,100.9582,32733.0
2018-02-20 15:45:00,104.08,104.12,103.94,104.12,65341.0,100.9679,101.0067,100.8321,101.0067,65341.0
2018-02-20 15:50:00,104.12,104.3,103.89,104.24,77943.0,101.0067,101.1814,100.7836,101.1232,77943.0
2018-02-20 15:55:00,104.24,104.3,104.09,104.11,98961.0,101.1232,101.1814,100.9776,100.997,98961.0
2018-02-21 09:30:00,104.53,105.31,104.2,104.72,54315.0,101.4045,102.1612,101.0844,101.5888,54315.0
2018-02-21 09:35:00,104.71,105.0,104.61,104.77,19529.0,101.5791,101.8604,101.4821,101.6373,19529.0
2018-02-21 09:40:00,104.77,104.77,104.36,104.41,21151.0,101.6373,101.6373,101.2396,101.2881,21151.0
2018-02-21 09:45:00,104.41,104.62,104.06,104.13,18911.0,101.2881,101.4918,100.9485,101.0164,18911.0
2018-02-21 09:50:00,104.12,104.23,103.3,103.3,58583.0,101.0067,101.1135,100.2113,100.2113,58583.0
2018-02-21 09:55:00,103.34,103.62,103.29,103.36,20572.0,100.2501,100.5217,100.2016,100.2695,20572.0
2018-02-21 10:00:00,103.38,103.39,103.08,103.36,19880.0,100.2889,100.2986,99.9978,100.2695,19880.0
2018-02-21 10:05:00,103.38,103.44,103.3,103.39,14803.0,100.2889,100.3471,100.2113,100.2986,14803.0
2018-02-21 10:10:00,103.35,103.37,103.09,103.23,25667.0,100.2598,100.2792,100.0075,100.1434,25667.0
2018-02-21 10:15:00,103.26,104.0,103.25,103.78,27130.0,100.1725,100.8903,100.1628,100.6769,27130.0
2018-02-21 10:20:00,103.78,104.17,103.78,104.08,17769.0,100.6769,101.0553,100.6769,100.9679,17769.0
2018-02-21 10:25:00,104.09,104.33,104.09,104.29,19151.0,100.9776,101.2105,100.9776,101.1717,19151.0
2018-02-21 10:30:00,104.29,104.46,104.24,104.33,24282.0,101.1717,101.3366,101.1232,101.2105,24282.0
2018-02-21 10:35:00,104.31,104.33,103.99,104.12,11692.0,101.1911,101.2105,100.8806,101.0067,11692.0
2018-02-21 10:40:00,104.13,104.17,104.02,104.05,6820.0,101.0164,101.0553,100.9097,100.9388,6820.0
2018-02-21 10:45:00,104.05,104.11,103.78,103.78,7025.0,100.9388,100.997,100.6769,100.6769,7025.0
2018-02-21 10:50:00,103.75,103.89,103.65,103.87,14192.0,100.6478,100.7836,100.5508,100.7642,14192.0
2018-02-21 10:55:00,103.84,103.85,103.67,103.75,9551.0,100.7351,100.7448,100.5702,100.6478,9551.0
2018-02-21 11:00:00,103.77,104.0,103.77,103.93,13576.0,100.6672,100.8903,100.6672,100.8224,13576.0
2018-02-21 11:05:00,103.97,104.05,103.9,103.95,20073.0,100.8612,100.9388,100.7933,100.8418,20073.0
2018-02-21 11:10:00,103.91,104.19,103.91,104.12,23018.0,100.803,101.0747,100.803,101.0067,23018.0
2018-02-21 11:15:00,104.12,104.12,104.02,104.12,14449.0,101.0067,101.0067,100.9097,101.0067,14449.0
2018-02-21 11:20:00,104.13,104.2,104.05,104.14,12368.0,101.0164,101.0844,100.9388,101.0261,12368.0
2018-02-21 11:25:00,104.13,104.29,104.12,104.23,16600.0,101.0164,101.1717,101.0067,101.1135,16600.0
2018-02-21 11:30:00,104.18,104.3,104.14,104.19,10646.0,101.065,101.1814,101.0261,101.0747,10646.0
2018-02-21 11:35:00,104.15,104.22,103.99,104.0,59279.0,101.0358,101.1038,100.8806,100.8903,59279.0
2018-02-21 11:40:00,104.02,104.07,103.79,103.79,20570.0,100.9097,100.9582,100.6866,100.6866,20570.0
2018-02-21 11:45:00,103.82,103.82,103.66,103.68,13655.0,100.7157,100.7157,100.5605,100.5799,13655.0
2018-02-21 11:50:00,103.67,103.94,103.66,103.92,15884.0,100.5702,100.8321,100.5605,100.8127,15884.0
2018-02-21 11:55:00,103.93,104.09,103.89,104.09,11658.0,100.8224,100.9776,100.7836,100.9776,11658.0
2018-02-21 12:00:00,104.09,104.21,104.02,104.05,10305.0,100.9776,101.0941,100.9097,100.9388,10305.0
2018-02-21 12:05:00,104.02,104.02,103.86,103.86,10156.0,100.9097,100.9097,100.7545,100.7545,10156.0
2018-02-21 12:10:00,103.85,103.98,103.83,103.92,21954.0,100.7448,100.8709,100.7254,100.8127,21954.0
2018-02-21 12:15:00,103.9,104.04,103.9,104.0,5811.0,100.7933,100.9291,100.7933,100.8903,5811.0
2018-02-21 12:20:00,103.99,104.14,103.97,104.11,12338.0,100.8806,101.0261,100.8612,100.997,12338.0
2018-02-21 12:25:00,104.07,104.23,104.06,104.19,12929.0,100.9582,101.1135,100.9485,101.0747,12929.0
2018-02-21 12:30:00,104.19,104.24,104.12,104.24,11686.0,101.0747,101.1232,101.0067,101.1232,11686.0
2018-02-21 12:35:00,104.25,104.4,104.21,104.4,6994.0,101.1329,101.2784,101.0941,101.2784,6994.0
2018-02-21 12:40:00,104.36,104.48,104.15,104.15,12254.0,101.2396,101.356,101.0358,101.0358,12254.0
2018-02-21 12:45:00,104.16,104.19,104.1,104.12,5791.0,101.0456,101.0747,100.9873,101.0067,5791.0
2018-02-21 12:50:00,104.12,104.29,104.12,104.28,42535.0,101.0067,101.1717,101.0067,101.162,42535.0
2018-02-21 12:55:00,104.25,104.29,103.98,104.0,5649.0,101.1329,101.1717,100.8709,100.8903,5649.0
2018-02-21 13:00:00,104.0,104.01,103.87,103.92,6140.0,100.8903,100.9,100.7642,100.8127,6140.0
2018-02-21 13:05:00,103.93,104.02,103.93,104.01,6109.0,100.8224,100.9097,100.8224,100.9,6109.0
2018-02-21 13:10:00,104.02,104.1,104.0,104.08,9541.0,100.9097,100.9873,100.8903,100.9679,9541.0
2018-02-21 13:15:00,104.05,104.11,103.96,103.96,5355.0,100.9388,100.997,100.8515,100.8515,5355.0
2018-02-21 13:20:00,103.97,103.99,103.82,103.86,3900.0,100.8612,100.8806,100.7157,100.7545,3900.0
2018-02-21 13:25:00,103.82,103.83,103.74,103.81,3896.0,100.7157,100.7254,100.6381,100.706,3896.0
2018-02-21 13:30:00,103.81,103.82,103.64,103.64,8739.0,100.706,100.7157,100.5411,100.5411,8739.0
2018-02-21 13:35:00,103.63,103.71,103.61,103.61,27830.0,100.5314,100.609,100.512,100.512,27830.0
2018-02-21 13:40:00,103.61,103.61,103.4,103.52,10765.0,100.512,100.512,100.3083,100.4247,10765.0
2018-02-21 13:45:00,103.52,103.65,103.52,103.62,8636.0,100.4247,100.5508,100.4247,100.5217,8636.0
2018-02-21 13:50:00,103.65,103.86,103.64,103.81,16350.0,100.5508,100.7545,100.5411,100.706,16350.0
2018-02-21 13:55:00,103.84,103.94,103.82,103.83,10881.0,100.7351,100.8321,100.7157,100.7254,10881.0
2018-02-21 14:00:00,103.8,104.26,103.75,104.08,19206.0,100.6963,101.1426,100.6478,100.9679,19206.0
2018-02-21 14:05:00,104.05,104.35,104.05,104.19,6538.0,100.9388,101.2299,100.9388,101.0747,6538.0
2018-02-21 14:10:00,104.2,104.28,104.09,104.15,12670.0,101.0844,101.162,100.9776,101.0358,12670.0
2018-02-21 14:15:00,104.11,104.37,104.1,104.3,9613.0,100.997,101.2493,100.9873,101.1814,9613.0
2018-02-21 14:20:00,104.3,104.61,104.23,104.54,12884.0,101.1814,101.4821,101.1135,101.4142,12884.0
2018-02-21 14:25:00,104.6,104.7,104.41,104.41,22319.0,101.4724,101.5694,101.2881,101.2881,22319.0
2018-02-21 14:30:00,104.41,104.63,104.41,104.6,8065.0,101.2881,101.5015,101.2881,101.4724,8065.0
2018-02-21 14:35:00,104.55,104.63,104.41,104.54,14826.0,101.4239,101.5015,101.2881,101.4142,14826.0
2018-02-21 14:40:00,104.5,104.59,104.44,104.51,6824.0,101.3754,101.4627,101.3172,101.3851,6824.0
2018-02-21 14:45:00,104.49,104.51,104.23,104.25,15052.0,101.3657,101.3851,101.1135,101.1329,15052.0
2018-02-21 14:50:00,104.24,104.28,104.04,104.09,8486.0,101.1232,101.162,100.9291,100.9776,8486.0
2018-02-21 14:55:00,104.1,104.18,104.03,104.03,10366.0,100.9873,101.065,100.9194,100.9194,10366.0
2018-02-21 15:00:00,104.01,104.01,103.84,103.93,18583.0,100.9,100.9,100.7351,100.8224,18583.0
2018-02-21 15:05:00,103.94,104.01,103.64,103.7,23076.0,100.8321,100.9,100.5411,100.5993,23076.0
2018-02-21 15:10:00,103.64,103.79,103.44,103.73,24563.0,100.5411,100.6866,100.3471,100.6284,24563.0
2018-02-21 15:15:00,103.73,103.82,103.62,103.72,19269.0,100.6284,100.7157,100.5217,100.6187,19269.0
2018-02-21 15:20:00,103.73,103.95,103.6,103.79,14428.0,100.6284,100.8418,100.5023,100.6866,14428.0
2018-02-21 15:25:00,103.73,103.9,103.63,103.88,18048.0,100.6284,100.7933,100.5314,100.7739,18048.0
2018-02-21 15:30:00,103.89,104.02,103.78,103.82,22607.0,100.7836,100.9097,100.6769,100.7157,22607.0
2018-02-21 15:35:00,103.82,103.89,103.73,103.73,30382.0,100.7157,100.7836,100.6284,100.6284,30382.0
2018-02-21 15:40:00,103.67,103.67,103.34,103.41,36390.0,100.5702,100.5702,100.2501,100.318,36390.0
2018-02-21 15:45:00,103.43,103.69,103.28,103.33,47024.0,100.3374,100.5896,100.1919,100.2404,47024.0
2018-02-21 15:50:00,103.35,103.38,102.96,103.06,86192.0,100.2598,100.2889,99.8814,99.9784,86192.0
2018-02-21 15:55:00,103.03,103.14,102.9,102.97,140319.0,99.9493,100.056,99.8232,99.8911,140319.0
2018-02-22 09:30:00,103.14,103.71,103.0,103.39,31985.0,100.056,100.609,99.9202,100.2986,31985.0
2018-02-22 09:35:00,103.36,103.56,102.63,102.98,20589.0,100.2695,100.4635,99.5613,99.9008,20589.0
2018-02-22 09:40:00,103.0,103.08,102.71,102.82,6500.0,99.9202,99.9978,99.6389,99.7456,6500.0
2018-02-22 09:45:00,102.71,102.76,102.31,102.55,19842.0,99.6389,99.6874,99.2509,99.4837,19842.0
2018-02-22 09:50:00,102.53,102.93,102.44,102.89,17420.0,99.4643,99.8523,99.377,99.8135,17420.0
2018-02-22 09:55:00,102.87,103.13,102.78,102.94,14488.0,99.7941,100.0463,99.7068,99.862,14488.0
2018-02-22 10:00:00,102.97,103.2,102.92,103.16,11465.0,99.8911,100.1143,99.8426,100.0755,11465.0
2018-02-22 10:05:00,103.2,103.6,103.17,103.4,16546.0,100.1143,100.5023,100.0852,100.3083,16546.0
2018-02-22 10:10:00,103.46,103.5,103.33,103.48,23202.0,100.3665,100.4053,100.2404,100.3859,23202.0
2018-02-22 10:15:00,103.51,103.94,103.51,103.6,29919.0,100.415,100.8321,100.415,100.5023,29919.0
2018-02-22 10:20:00,103.61,104.09,103.57,103.94,27233.0,100.512,100.9776,100.4732,100.8321,27233.0
2018-02-22 10:25:00,103.94,104.19,103.88,103.98,43558.0,100.8321,101.0747,100.7739,100.8709,43558.0
2018-02-22 10:30:00,103.98,104.03,103.58,103.67,54370.0,100.8709,100.9194,100.4829,100.5702,54370.0
2018-02-22 10:35:00,103.61,103.74,103.48,103.72,17869.0,100.512,100.6381,100.3859,100.6187,17869.0
2018-02-22 10:40:00,103.73,103.73,103.37,103.46,11155.0,100.6284,100.6284,100.2792,100.3665,11155.0
2018-02-22 10:45:00,103.48,103.64,103.4,103.64,7566.0,100.3859,100.5411,100.3083,100.5411,7566.0
2018-02-22 10:50:00,103.65,103.69,103.47,103.54,10436.0,100.5508,100.5896,100.3762,100.4441,10436.0
2018-02-22 10:55:00,103.49,103.96,103.49,103.8,22450.0,100.3956,100.8515,100.3956,100.6963,22450.0
2018-02-22 11:00:00,103.77,103.97,103.71,103.73,18695.0,100.6672,100.8612,100.609,100.6284,18695.0
2018-02-22 11:05:00,103.69,103.88,103.69,103.76,16570.0,100.5896,100.7739,100.5896,100.6575,16570.0
2018-02-22 11:10:00,103.74,103.93,103.63,103.82,12062.0,100.6381,100.8224,100.5314,100.7157,12062.0
2018-02-22 11:15:00,103.78,103.89,103.7,103.75,8149.0,100.6769,100.7836,100.5993,100.6478,8149.0
2018-02-22 11:20:00,103.82,103.94,103.75,103.81,8612.0,100.7157,100.8321,100.6478,100.706,8612.0
2018-02-22 11:25:00,103.87,104.18,103.83,104.15,21373.0,100.7642,101.065,100.7254,101.0358,21373.0
2018-02-22 11:30:00,104.12,104.42,104.12,104.3,16991.0,101.0067,101.2978,101.0067,101.1814,16991.0
2018-02-22 11:35:00,104.24,104.58,104.24,104.56,11510.0,101.1232,101.453,101.1232,101.4336,11510.0
2018-02-22 11:40:00,104.55,104.72,104.49,104.58,15611.0,101.4239,101.5888,101.3657,101.453,15611.0
2018-02-22 11:45:00,104.59,104.68,104.4,104.61,16373.0,101.4627,101.55,101.2784,101.4821,16373.0
2018-02-22 11:50:00,104.64,104.77,104.57,104.69,8610.0,101.5112,101.6373,101.4433,101.5597,8610.0
2018-02-22 11:55:00,104.62,104.7,104.55,104.59,9370.0,101.4918,101.5694,101.4239,101.4627,9370.0
2018-02-22 12:00:00,104.59,104.68,104.49,104.61,10506.0,101.4627,101.55,101.3657,101.4821,10506.0
2018-02-22 12:05:00,104.58,104.63,104.4,104.54,18239.0,101.453,101.5015,101.2784,101.4142,18239.0
2018-02-22 12:10:00,104.54,104.8,104.52,104.7,14746.0,101.4142,101.6664,101.3948,101.5694,14746.0
2018-02-22 12:15:00,104.7,104.71,104.51,104.51,5879.0,101.5694,101.5791,101.3851,101.3851,5879.0
2018-02-22 12:20:00,104.42,104.47,104.33,104.47,10349.0,101.2978,101.3463,101.2105,101.3463,10349.0
2018-02-22 12:25:00,104.47,104.5,104.3,104.39,12011.0,101.3463,101.3754,101.1814,101.2687,12011.0
2018-02-22 12:30:00,104.41,104.51,104.3,104.39,13931.0,101.2881,101.3851,101.1814,101.2687,13931.0
2018-02-22 12:35:00,104.39,104.5,104.31,104.41,8000.0,101.2687,101.3754,101.1911,101.2881,8000.0
2018-02-22 12:40:00,104.4,104.44,104.28,104.35,7125.0,101.2784,101.3172,101.162,101.2299,7125.0
2018-02-22 12:45:00,104.37,104.53,104.3,104.38,14233.0,101.2493,101.4045,101.1814,101.259,14233.0
2018-02-22 12:50:00,104.31,104.6,104.25,104.5,20574.0,101.1911,101.4724,101.1329,101.3754,20574.0
2018-02-22 12:55:00,104.5,104.74,104.5,104.63,24724.0,101.3754,101.6082,101.3754,101.5015,24724.0
2018-02-22 13:00:00,104.64,104.81,104.64,104.81,10870.0,101.5112,101.6761,101.5112,101.6761,10870.0
2018-02-22 13:05:00,104.73,104.74,104.6,104.66,7778.0,101.5985,101.6082,101.4724,101.5306,7778.0
2018-02-22 13:10:00,104.64,104.64,104.43,104.51,27740.0,101.5112,101.5112,101.3075,101.3851,27740.0
2018-02-22 13:15:00,104.43,104.62,104.3,104.53,12941.0,101.3075,101.4918,101.1814,101.4045,12941.0
2018-02-22 13:20:00,104.55,104.59,104.29,104.33,15400.0,101.4239,101.4627,101.1717,101.2105,15400.0
2018-02-22 13:25:00,104.36,104.36,104.09,104.09,16227.0,101.2396,101.2396,100.9776,100.9776,16227.0
2018-02-22 13:30:00,104.15,104.3,104.02,104.06,13151.0,101.0358,101.1814,100.9097,100.9485,13151.0
2018-02-22 13:35:00,104.08,104.2,103.96,104.12,12968.0,100.9679,101.0844,100.8515,101.0067,12968.0
2018-02-22 13:40:00,104.1,104.16,103.97,103.97,19030.0,100.9873,101.0456,100.8612,100.8612,19030.0
2018-02-22 13:45:00,103.97,104.06,103.82,104.04,16300.0,100.8612,100.9485,100.7157,100.9291,16300.0
2018-02-22 13:50:00,104.04,104.18,103.95,104.17,14253.0,100.9291,101.065,100.8418,101.0553,14253.0
2018-02-22 13:55:00,104.18,104.36,104.15,104.36,15621.0,101.065,101.2396,101.0358,101.2396,15621.0
2018-02-22 14:00:00,104.38,104.62,104.38,104.62,7784.0,101.259,101.4918,101.259,101.4918,7784.0
2018-02-22 14:05:00,104.61,104.63,104.42,104.44,10679.0,101.4821,101.5015,101.2978,101.3172,10679.0
2018-02-22 14:10:00,104.43,104.49,104.26,104.41,11579.0,101.3075,101.3657,101.1426,101.2881,11579.0
2018-02-22 14:15:00,104.45,104.53,104.39,104.4,5536.0,101.3269,101.4045,101.2687,101.2784,5536.0
2018-02-22 14:20:00,104.4,104.48,104.28,104.48,7800.0,101.2784,101.356,101.162,101.356,7800.0
2018-02-22 14:25:00,104.45,104.68,104.44,104.63,14227.0,101.3269,101.55,101.3172,101.5015,14227.0
2018-02-22 14:30:00,104.67,104.68,104.39,104.39,11540.0,101.5403,101.55,101.2687,101.2687,11540.0
2018-02-22 14:35:00,104.39,104.65,104.39,104.63,13052.0,101.2687,101.5209,101.2687,101.5015,13052.0
2018-02-22 14:40:00,104.62,104.83,104.6,104.82,29723.0,101.4918,101.6955,101.4724,101.6858,29723.0
2018-02-22 14:45:00,104.82,104.82,104.55,104.57,11809.0,101.6858,101.6858,101.4239,101.4433,11809.0
2018-02-22 14:50:00,104.57,104.74,104.56,104.66,19333.0,101.4433,101.6082,101.4336,101.5306,19333.0
2018-02-22 14:55:00,104.68,104.68,104.28,104.36,19424.0,101.55,101.55,101.162,101.2396,19424.0
2018-02-22 15:00:00,104.38,104.54,104.31,104.5,22003.0,101.259,101.4142,101.1911,101.3754,22003.0
2018-02-22 15:05:00,104.48,104.56,104.37,104.46,19441.0,101.356,101.4336,101.2493,101.3366,19441.0
2018-02-22 15:10:00,104.5,104.71,104.47,104.71,17512.0,101.3754,101.5791,101.3463,101.5791,17512.0
2018-02-22 15:15:00,104.7,104.7,104.48,104.65,13654.0,101.5694,101.5694,101.356,101.5209,13654.0
2018-02-22 15:20:00,104.64,104.7,104.53,104.61,12691.0,101.5112,101.5694,101.4045,101.4821,12691.0
2018-02-22 15:25:00,104.59,104.68,104.5,104.55,16496.0,101.4627,101.55,101.3754,101.4239,16496.0
2018-02-22 15:30:00,104.54,104.66,104.48,104.64,26030.0,101.4142,101.5306,101.356,101.5112,26030.0
2018-02-22 15:35:00,104.65,104.69,104.5,104.61,25775.0,101.5209,101.5597,101.3754,101.4821,25775.0
2018-02-22 15:40:00,104.65,104.79,104.59,104.7,32784.0,101.5209,101.6567,101.4627,101.5694,32784.0
2018-02-22 15:45:00,104.68,104.68,104.42,104.45,36868.0,101.55,101.55,101.2978,101.3269,36868.0
2018-02-22 15:50:00,104.4,104.72,104.4,104.63,43532.0,101.2784,101.5888,101.2784,101.5015,43532.0
2018-02-22 15:55:00,104.61,104.66,104.42,104.54,74483.0,101.4821,101.5306,101.2978,101.4142,74483.0
2018-02-23 09:30:00,105.13,105.81,105.13,105.44,31438.0,101.9865,102.6462,101.9865,102.2873,31438.0
2018-02-23 09:35:00,105.45,105.6,105.25,105.5,38417.0,102.297,102.4425,102.103,102.3455,38417.0
2018-02-23 09:40:00,105.52,105.55,105.24,105.32,31836.0,102.3649,102.394,102.0933,102.1709,31836.0
2018-02-23 09:45:00,105.34,105.4,104.98,105.06,17660.0,102.1903,102.2485,101.841,101.9186,17660.0
2018-02-23 09:50:00,105.02,105.26,104.77,105.2,20040.0,101.8798,102.1127,101.6373,102.0545,20040.0
2018-02-23 09:55:00,105.19,105.49,105.02,105.44,13932.0,102.0448,102.3358,101.8798,102.2873,13932.0
2018-02-23 10:00:00,105.48,105.51,105.03,105.4,18482.0,102.3261,102.3552,101.8895,102.2485,18482.0
2018-02-23 10:05:00,105.46,105.55,105.22,105.27,9900.0,102.3067,102.394,102.0739,102.1224,9900.0
2018-02-23 10:10:00,105.27,105.57,105.19,105.38,13665.0,102.1224,102.4134,102.0448,102.2291,13665.0
2018-02-23 10:15:00,105.36,105.69,105.35,105.65,31174.0,102.2097,102.5298,102.2,102.491,31174.0
2018-02-23 10:20:00,105.59,105.78,105.37,105.74,49247.0,102.4328,102.6171,102.2194,102.5783,49247.0
2018-02-23 10:25:00,105.72,105.84,105.49,105.53,18464.0,102.5589,102.6753,102.3358,102.3746,18464.0
2018-02-23 10:30:00,105.52,106.09,105.51,106.07,36468.0,102.3649,102.9178,102.3552,102.8984,36468.0
2018-02-23 10:35:00,106.09,106.15,105.92,106.15,29827.0,102.9178,102.976,102.7529,102.976,29827.0
2018-02-23 10:40:00,106.18,106.28,105.93,106.03,25984.0,103.0052,103.1022,102.7626,102.8596,25984.0
2018-02-23 10:45:00,106.03,106.11,105.5,105.58,36600.0,102.8596,102.9372,102.3455,102.4231,36600.0
2018-02-23 10:50:00,105.59,105.95,105.4,105.65,30494.0,102.4328,102.782,102.2485,102.491,30494.0
2018-02-23 10:55:00,105.65,105.66,105.48,105.52,15320.0,102.491,102.5007,102.3261,102.3649,15320.0
2018-02-23 11:00:00,105.57,105.76,105.48,105.52,11700.0,102.4134,102.5977,102.3261,102.3649,11700.0
2018-02-23 11:05:00,105.53,105.74,105.48,105.62,14437.0,102.3746,102.5783,102.3261,102.4619,14437.0
2018-02-23 11:10:00,105.58,105.73,105.5,105.6,13700.0,102.4231,102.5686,102.3455,102.4425,13700.0
2018-02-23 11:15:00,105.58,105.72,105.47,105.48,21123.0,102.4231,102.5589,102.3164,102.3261,21123.0
2018-02-23 11:20:00,105.45,105.48,104.89,104.89,44111.0,102.297,102.3261,101.7537,101.7537,44111.0
2018-02-23 11:25:00,104.93,104.95,104.75,104.75,14296.0,101.7925,101.8119,101.6179,101.6179,14296.0
2018-02-23 11:30:00,104.8,104.94,104.72,104.72,11135.0,101.6664,101.8022,101.5888,101.5888,11135.0
2018-02-23 11:35:00,104.74,104.79,104.64,104.72,14745.0,101.6082,101.6567,101.5112,101.5888,14745.0
2018-02-23 11:40:00,104.72,104.72,104.5,104.55,17125.0,101.5888,101.5888,101.3754,101.4239,17125.0
2018-02-23 11:45:00,104.56,104.64,104.44,104.52,22578.0,101.4336,101.5112,101.3172,101.3948,22578.0
2018-02-23 11:50:00,104.53,104.67,104.43,104.62,21843.0,101.4045,101.5403,101.3075,101.4918,21843.0
2018-02-23 11:55:00,104.63,104.65,104.38,104.38,14441.0,101.5015,101.5209,101.259,101.259,14441.0
2018-02-23 12:00:00,104.4,104.67,104.27,104.62,58780.0,101.2784,101.5403,101.1523,101.4918,58780.0
2018-02-23 12:05:00,104.64,104.67,104.57,104.59,16388.0,101.5112,101.5403,101.4433,101.4627,16388.0
2018-02-23 12:10:00,104.59,104.77,104.58,104.74,42067.0,101.4627,101.6373,101.453,101.6082,42067.0
2018-02-23 12:15:00,104.75,104.77,104.59,104.65,25404.0,101.6179,101.6373,101.4627,101.5209,25404.0
2018-02-23 12:20:00,104.62,104.77,104.56,104.75,16895.0,101.4918,101.6373,101.4336,101.6179,16895.0
2018-02-23 12:25:00,104.72,104.74,104.48,104.56,9541.0,101.5888,101.6082,101.356,101.4336,9541.0
2018-02-23 12:30:00,104.51,104.52,104.4,104.42,24192.0,101.3851,101.3948,101.2784,101.2978,24192.0
2018-02-23 12:35:00,104.43,104.65,104.42,104.65,10082.0,101.3075,101.5209,101.2978,101.5209,10082.0
2018-02-23 12:40:00,104.72,105.2,104.72,105.0,26024.0,101.5888,102.0545,101.5888,101.8604,26024.0
2018-02-23 12:45:00,104.99,105.23,104.99,105.16,11978.0,101.8507,102.0836,101.8507,102.0157,11978.0
2018-02-23 12:50:00,105.16,105.41,105.08,105.39,22285.0,102.0157,102.2582,101.938,102.2388,22285.0
2018-02-23 12:55:00,105.39,105.52,105.29,105.52,18866.0,102.2388,102.3649,102.1418,102.3649,18866.0
2018-02-23 13:00:00,105.51,105.68,105.39,105.47,19084.0,102.3552,102.5201,102.2388,102.3164,19084.0
2018-02-23 13:05:00,105.46,105.7,105.43,105.51,14298.0,102.3067,102.5395,102.2776,102.3552,14298.0
2018-02-23 13:10:00,105.55,105.56,105.41,105.42,7009.0,102.394,102.4037,102.2582,102.2679,7009.0
2018-02-23 13:15:00,105.4,105.41,105.25,105.41,7186.0,102.2485,102.2582,102.103,102.2582,7186.0
2018-02-23 13:20:00,105.43,105.43,105.25,105.32,7349.0,102.2776,102.2776,102.103,102.1709,7349.0
2018-02-23 13:25:00,105.34,105.36,105.17,105.18,4878.0,102.1903,102.2097,102.0254,102.0351,4878.0
2018-02-23 13:30:00,105.2,105.36,105.08,105.11,15696.0,102.0545,102.2097,101.938,101.9671,15696.0
2018-02-23 13:35:00,105.11,105.25,105.11,105.2,7573.0,101.9671,102.103,101.9671,102.0545,7573.0
2018-02-23 13:40:00,105.16,105.28,105.12,105.27,10402.0,102.0157,102.1321,101.9768,102.1224,10402.0
2018-02-23 13:45:00,105.28,105.33,105.19,105.25,8120.0,102.1321,102.1806,102.0448,102.103,8120.0
2018-02-23 13:50:00,105.29,105.46,105.26,105.46,4500.0,102.1418,102.3067,102.1127,102.3067,4500.0
2018-02-23 13:55:00,105.45,105.59,105.39,105.48,19049.0,102.297,102.4328,102.2388,102.3261,19049.0
2018-02-23 14:00:00,105.46,105.64,105.44,105.63,6943.0,102.3067,102.4813,102.2873,102.4716,6943.0
2018-02-23 14:05:00,105.63,105.69,105.52,105.54,38041.0,102.4716,102.5298,102.3649,102.3843,38041.0
2018-02-23 14:10:00,105.52,105.55,105.5,105.53,14341.0,102.3649,102.394,102.3455,102.3746,14341.0
2018-02-23 14:15:00,105.56,105.58,105.5,105.52,8716.0,102.4037,102.4231,102.3455,102.3649,8716.0
2018-02-23 14:20:00,105.5,105.75,105.5,105.7,19328.0,102.3455,102.588,102.3455,102.5395,19328.0
2018-02-23 14:25:00,105.72,105.72,105.67,105.7,6745.0,102.5589,102.5589,102.5104,102.5395,6745.0
2018-02-23 14:30:00,105.68,105.74,105.64,105.74,12970.0,102.5201,102.5783,102.4813,102.5783,12970.0
2018-02-23 14:35:00,105.76,105.79,105.65,105.69,13050.0,102.5977,102.6268,102.491,102.5298,13050.0
2018-02-23 14:40:00,105.68,105.69,105.61,105.69,6066.0,102.5201,102.5298,102.4522,102.5298,6066.0
2018-02-23 14:45:00,105.7,105.84,105.7,105.8,10890.0,102.5395,102.6753,102.5395,102.6365,10890.0
2018-02-23 14:50:00,105.86,105.92,105.78,105.85,11806.0,102.6947,102.7529,102.6171,102.685,11806.0
2018-02-23 14:55:00,105.86,106.11,105.86,106.11,29472.0,102.6947,102.9372,102.6947,102.9372,29472.0
2018-02-23 15:00:00,106.12,106.4,106.1,106.4,22001.0,102.9469,103.2186,102.9275,103.2186,22001.0
2018-02-23 15:05:00,106.36,106.61,106.32,106.52,48596.0,103.1798,103.4223,103.141,103.335,48596.0
2018-02-23 15:10:00,106.52,106.63,106.46,106.55,21984.0,103.335,103.4417,103.2768,103.3641,21984.0
2018-02-23 15:15:00,106.52,106.67,106.52,106.57,27004.0,103.335,103.4805,103.335,103.3835,27004.0
2018-02-23 15:20:00,106.57,106.74,106.53,106.74,22131.0,103.3835,103.5484,103.3447,103.5484,22131.0
2018-02-23 15:25:00,106.73,106.84,106.67,106.69,36274.0,103.5387,103.6454,103.4805,103.4999,36274.0
2018-02-23 15:30:00,106.7,106.74,106.42,106.48,44734.0,103.5096,103.5484,103.238,103.2962,44734.0
2018-02-23 15:35:00,106.5,106.74,106.5,106.51,42795.0,103.3156,103.5484,103.3156,103.3253,42795.0
2018-02-23 15:40:00,106.52,106.62,106.44,106.53,51370.0,103.335,103.432,103.2574,103.3447,51370.0
2018-02-23 15:45:00,106.54,106.61,106.24,106.24,40385.0,103.3544,103.4223,103.0634,103.0634,40385.0
2018-02-23 15:50:00,106.23,106.34,106.07,106.22,65118.0,103.0537,103.1604,102.8984,103.044,65118.0
2018-02-23 15:55:00,106.21,106.43,106.21,106.36,85563.0,103.0343,103.2477,103.0343,103.1798,85563.0
2018-02-26 09:30:00,106.59,106.9,106.01,106.47,44703.0,103.4029,103.7036,102.8402,103.2865,44703.0
2018-02-26 09:35:00,106.83,107.38,106.74,107.38,53302.0,103.6357,104.1693,103.5484,104.1693,53302.0
2018-02-26 09:40:00,107.28,107.47,107.1,107.31,20223.0,104.0723,104.2566,103.8976,104.1014,20223.0
2018-02-26 09:45:00,107.32,107.36,107.0,107.2,17076.0,104.1111,104.1499,103.8006,103.9947,17076.0
2018-02-26 09:50:00,107.21,107.21,106.69,106.96,19378.0,104.0044,104.0044,103.4999,103.7618,19378.0
2018-02-26 09:55:00,106.92,106.98,106.56,106.56,39806.0,103.723,103.7812,103.3738,103.3738,39806.0
2018-02-26 10:00:00,106.56,106.62,106.04,106.05,23167.0,103.3738,103.432,102.8693,102.879,23167.0
2018-02-26 10:05:00,106.03,106.26,105.94,106.0,28127.0,102.8596,103.0828,102.7723,102.8305,28127.0
2018-02-26 10:10:00,106.03,106.14,105.89,106.14,40380.0,102.8596,102.9663,102.7238,102.9663,40380.0
2018-02-26 10:15:00,106.19,106.51,106.19,106.29,19495.0,103.0149,103.3253,103.0149,103.1119,19495.0
2018-02-26 10:20:00,106.25,106.47,106.15,106.47,11628.0,103.0731,103.2865,102.976,103.2865,11628.0
2018-02-26 10:25:00,106.49,106.56,106.02,106.06,19559.0,103.3059,103.3738,102.8499,102.8887,19559.0
2018-02-26 10:30:00,106.14,106.15,105.69,105.85,30077.0,102.9663,102.976,102.5298,102.685,30077.0
2018-02-26 10:35:00,105.92,105.95,105.71,105.79,39774.0,102.7529,102.782,102.5492,102.6268,39774.0
2018-02-26 10:40:00,105.87,105.87,105.71,105.73,13291.0,102.7044,102.7044,102.5492,102.5686,13291.0
2018-02-26 10:45:00,105.72,105.82,105.54,105.67,16259.0,102.5589,102.6559,102.3843,102.5104,16259.0
2018-02-26 10:50:00,105.68,105.8,105.58,105.64,16227.0,102.5201,102.6365,102.4231,102.4813,16227.0
2018-02-26 10:55:00,105.66,105.7,105.55,105.63,17212.0,102.5007,102.5395,102.394,102.4716,17212.0
2018-02-26 11:00:00,105.6,106.07,105.5,106.05,44677.0,102.4425,102.8984,102.3455,102.879,44677.0
2018-02-26 11:05:00,106.05,106.05,105.76,105.76,11070.0,102.879,102.879,102.5977,102.5977,11070.0
2018-02-26 11:10:00,105.78,105.99,105.75,105.94,8796.0,102.6171,102.8208,102.588,102.7723,8796.0
2018-02-26 11:15:00,105.9,105.95,105.78,105.79,12243.0,102.7335,102.782,102.6171,102.6268,12243.0
2018-02-26 11:20:00,105.82,105.82,105.52,105.6,16673.0,102.6559,102.6559,102.3649,102.4425,16673.0
2018-02-26 11:25:00,105.54,105.77,105.21,105.77,35798.0,102.3843,102.6074,102.0642,102.6074,35798.0
2018-02-26 11:30:00,105.74,105.87,105.66,105.77,15592.0,102.5783,102.7044,102.5007,102.6074,15592.0
2018-02-26 11:35:00,105.78,105.78,105.65,105.7,8225.0,102.6171,102.6171,102.491,102.5395,8225.0
2018-02-26 11:40:00,105.72,105.83,105.67,105.67,13292.0,102.5589,102.6656,102.5104,102.5104,13292.0
2018-02-26 11:45:00,105.69,105.84,105.68,105.76,12525.0,102.5298,102.6753,102.5201,102.5977,12525.0
2018-02-26 11:50:00,105.78,105.89,105.74,105.75,28397.0,102.6171,102.7238,102.5783,102.588,28397.0
2018-02-26 11:55:00,105.7,105.85,105.69,105.73,8130.0,102.5395,102.685,102.5298,102.5686,8130.0
2018-02-26 12:00:00,105.76,105.87,105.75,105.75,7643.0,102.5977,102.7044,102.588,102.588,7643.0
2018-02-26 12:05:00,105.78,105.97,105.78,105.8,11757.0,102.6171,102.8014,102.6171,102.6365,11757.0
2018-02-26 12:10:00,105.82,105.93,105.82,105.88,8497.0,102.6559,102.7626,102.6559,102.7141,8497.0
2018-02-26 12:15:00,105.9,105.95,105.87,105.94,5518.0,102.7335,102.782,102.7044,102.7723,5518.0
2018-02-26 12:20:00,105.95,106.0,105.93,105.95,9385.0,102.782,102.8305,102.7626,102.782,9385.0
2018-02-26 12:25:00,105.97,105.99,105.93,105.98,3100.0,102.8014,102.8208,102.7626,102.8111,3100.0
2018-02-26 12:30:00,105.97,106.06,105.92,105.92,12171.0,102.8014,102.8887,102.7529,102.7529,12171.0
2018-02-26 12:35:00,105.95,106.05,105.9,106.01,7284.0,102.782,102.879,102.7335,102.8402,7284.0
2018-02-26 12:40:00,105.99,106.14,105.99,106.13,10316.0,102.8208,102.9663,102.8208,102.9566,10316.0
2018-02-26 12:45:00,106.15,106.24,106.04,106.21,12054.0,102.976,103.0634,102.8693,103.0343,12054.0
2018-02-26 12:50:00,106.22,106.35,106.21,106.27,15421.0,103.044,103.1701,103.0343,103.0925,15421.0
2018-02-26 12:55:00,106.32,106.37,106.21,106.24,11062.0,103.141,103.1895,103.0343,103.0634,11062.0
2018-02-26 13:00:00,106.24,106.35,106.15,106.24,9670.0,103.0634,103.1701,102.976,103.0634,9670.0
2018-02-26 13:05:00,106.19,106.26,106.16,106.24,6409.0,103.0149,103.0828,102.9857,103.0634,6409.0
2018-02-26 13:10:00,106.23,106.23,106.15,106.16,4676.0,103.0537,103.0537,102.976,102.9857,4676.0
2018-02-26 13:15:00,106.15,106.3,106.15,106.3,4023.0,102.976,103.1216,102.976,103.1216,4023.0
2018-02-26 13:20:00,106.27,106.39,106.23,106.3,8124.0,103.0925,103.2089,103.0537,103.1216,8124.0
2018-02-26 13:25:00,106.32,106.33,106.26,106.3,5082.0,103.141,103.1507,103.0828,103.1216,5082.0
2018-02-26 13:30:00,106.31,106.34,106.2,106.34,8739.0,103.1313,103.1604,103.0246,103.1604,8739.0
2018-02-26 13:35:00,106.31,106.38,106.3,106.35,5700.0,103.1313,103.1992,103.1216,103.1701,5700.0
2018-02-26 13:40:00,106.39,106.5,106.39,106.42,7875.0,103.2089,103.3156,103.2089,103.238,7875.0
2018-02-26 13:45:00,106.42,106.42,106.2,106.2,9988.0,103.238,103.238,103.0246,103.0246,9988.0
2018-02-26 13:50:00,106.2,106.28,106.19,106.26,10247.0,103.0246,103.1022,103.0149,103.0828,10247.0
2018-02-26 13:55:00,106.27,106.39,106.26,106.39,4467.0,103.0925,103.2089,103.0828,103.2089,4467.0
2018-02-26 14:00:00,106.39,106.67,106.38,106.62,12487.0,103.2089,103.4805,103.1992,103.432,12487.0
2018-02-26 14:05:00,106.64,106.67,106.62,106.65,9541.0,103.4514,103.4805,103.432,103.4611,9541.0
2018-02-26 14:10:00,106.66,106.75,106.63,106.73,11798.0,103.4708,103.5581,103.4417,103.5387,11798.0
2018-02-26 14:15:00,106.77,106.78,106.7,106.75,8153.0,103.5775,103.5872,103.5096,103.5581,8153.0
2018-02-26 14:20:00,106.77,106.79,106.72,106.73,8315.0,103.5775,103.5969,103.529,103.5387,8315.0
2018-02-26 14:25:00,106.73,106.73,106.45,106.48,15841.0,103.5387,103.5387,103.2671,103.2962,15841.0
2018-02-26 14:30:00,106.49,106.55,106.43,106.55,11340.0,103.3059,103.3641,103.2477,103.3641,11340.0
2018-02-26 14:35:00,106.56,106.59,106.52,106.55,8740.0,103.3738,103.4029,103.335,103.3641,8740.0
2018-02-26 14:40:00,106.51,106.6,106.47,106.51,16967.0,103.3253,103.4126,103.2865,103.3253,16967.0
2018-02-26 14:45:00,106.5,106.6,106.48,106.55,8104.0,103.3156,103.4126,103.2962,103.3641,8104.0
2018-02-26 14:50:00,106.55,106.65,106.52,106.62,14258.0,103.3641,103.4611,103.335,103.432,14258.0
2018-02-26 14:55:00,106.61,106.61,106.28,106.31,23679.0,103.4223,103.4223,103.1022,103.1313,23679.0
2018-02-26 15:00:00,106.31,106.41,106.23,106.36,13984.0,103.1313,103.2283,103.0537,103.1798,13984.0
2018-02-26 15:05:00,106.39,106.56,106.38,106.47,20337.0,103.2089,103.3738,103.1992,103.2865,20337.0
2018-02-26 15:10:00,106.47,106.55,106.46,106.52,17721.0,103.2865,103.3641,103.2768,103.335,17721.0
2018-02-26 15:15:00,106.51,106.62,106.49,106.61,15799.0,103.3253,103.432,103.3059,103.4223,15799.0
2018-02-26 15:20:00,106.63,106.67,106.58,106.66,12327.0,103.4417,103.4805,103.3932,103.4708,12327.0
2018-02-26 15:25:00,106.64,106.76,106.6,106.69,19441.0,103.4514,103.5678,103.4126,103.4999,19441.0
2018-02-26 15:30:00,106.66,106.73,106.61,106.68,23671.0,103.4708,103.5387,103.4223,103.4902,23671.0
2018-02-26 15:35:00,106.68,106.71,106.56,106.66,18446.0,103.4902,103.5193,103.3738,103.4708,18446.0
2018-02-26 15:40:00,106.66,106.68,106.49,106.57,20785.0,103.4708,103.4902,103.3059,103.3835,20785.0
2018-02-26 15:45:00,106.54,106.61,106.4,106.4,26677.0,103.3544,103.4223,103.2186,103.2186,26677.0
2018-02-26 15:50:00,106.42,106.52,106.4,106.42,36255.0,103.238,103.335,103.2186,103.238,36255.0
2018-02-26 15:55:00,106.42,106.63,106.41,106.62,51748.0,103.238,103.4417,103.2283,103.432,51748.0
2018-02-27 09:30:00,106.04,106.94,106.02,106.09,50251.0,102.8693,103.7424,102.8499,102.9178,50251.0
2018-02-27 09:35:00,106.18,106.4,105.58,105.94,25126.0,103.0052,103.2186,102.4231,102.7723,25126.0
2018-02-27 09:40:00,105.85,105.95,105.58,105.86,21111.0,102.685,102.782,102.4231,102.6947,21111.0
2018-02-27 09:45:00,105.71,105.84,105.26,105.31,22692.0,102.5492,102.6753,102.1127,102.1612,22692.0
2018-02-27 09:50:00,105.34,105.49,104.55,104.6,60620.0,102.1903,102.3358,101.4239,101.4724,60620.0
2018-02-27 09:55:00,104.58,104.64,103.88,103.98,59520.0,101.453,101.5112,100.7739,100.8709,59520.0
2018-02-27 10:00:00,103.95,104.36,103.94,104.36,43425.0,100.8418,101.2396,100.8321,101.2396,43425.0
2018-02-27 10:05:00,104.36,104.83,104.25,104.83,54768.0,101.2396,101.6955,101.1329,101.6955,54768.0
2018-02-27 10:10:00,104.79,105.01,104.74,104.81,35815.0,101.6567,101.8701,101.6082,101.6761,35815.0
2018-02-27 10:15:00,104.81,104.97,104.7,104.86,23915.0,101.6761,101.8313,101.5694,101.7246,23915.0
2018-02-27 10:20:00,104.85,105.14,104.85,105.14,18233.0,101.7149,101.9962,101.7149,101.9962,18233.0
2018-02-27 10:25:00,105.12,105.25,104.93,104.95,30734.0,101.9768,102.103,101.7925,101.8119,30734.0
2018-02-27 10:30:00,104.94,105.02,104.9,104.95,21626.0,101.8022,101.8798,101.7634,101.8119,21626.0
2018-02-27 10:35:00,104.95,105.09,104.89,104.98,32809.0,101.8119,101.9477,101.7537,101.841,32809.0
2018-02-27 10:40:00,104.98,105.36,104.94,105.03,20688.0,101.841,102.2097,101.8022,101.8895,20688.0
2018-02-27 10:45:00,105.11,105.11,104.75,104.85,19391.0,101.9671,101.9671,101.6179,101.7149,19391.0
2018-02-27 10:50:00,104.91,104.92,104.73,104.78,11647.0,101.7731,101.7828,101.5985,101.647,11647.0
2018-02-27 10:55:00,104.75,104.81,104.61,104.67,11600.0,101.6179,101.6761,101.4821,101.5403,11600.0
2018-02-27 11:00:00,104.66,104.81,104.58,104.72,18236.0,101.5306,101.6761,101.453,101.5888,18236.0
2018-02-27 11:05:00,104.72,104.97,104.68,104.96,9037.0,101.5888,101.8313,101.55,101.8216,9037.0
2018-02-27 11:10:00,104.96,105.02,104.82,104.89,12423.0,101.8216,101.8798,101.6858,101.7537,12423.0
2018-02-27 11:15:00,104.89,104.99,104.75,104.87,11008.0,101.7537,101.8507,101.6179,101.7343,11008.0
2018-02-27 11:20:00,104.83,104.84,104.67,104.7,10635.0,101.6955,101.7052,101.5403,101.5694,10635.0
2018-02-27 11:25:00,104.69,104.78,104.62,104.69,10016.0,101.5597,101.647,101.4918,101.5597,10016.0
2018-02-27 11:30:00,104.73,105.09,104.7,105.03,10894.0,101.5985,101.9477,101.5694,101.8895,10894.0
2018-02-27 11:35:00,105.05,105.07,104.94,104.96,15909.0,101.9089,101.9283,101.8022,101.8216,15909.0
2018-02-27 11:40:00,104.98,105.03,104.92,104.93,8703.0,101.841,101.8895,101.7828,101.7925,8703.0
2018-02-27 11:45:00,105.0,105.21,104.84,105.16,29956.0,101.8604,102.0642,101.7052,102.0157,29956.0
2018-02-27 11:50:00,105.14,105.47,105.13,105.24,9581.0,101.9962,102.3164,101.9865,102.0933,9581.0
2018-02-27 11:55:00,105.27,105.27,105.0,105.0,6181.0,102.1224,102.1224,101.8604,101.8604,6181.0
2018-02-27 12:00:00,105.01,105.22,104.99,105.14,8868.0,101.8701,102.0739,101.8507,101.9962,8868.0
2018-02-27 12:05:00,105.16,105.26,105.09,105.18,5999.0,102.0157,102.1127,101.9477,102.0351,5999.0
2018-02-27 12:10:00,105.2,105.2,105.05,105.09,5693.0,102.0545,102.0545,101.9089,101.9477,5693.0
2018-02-27 12:15:00,105.06,105.2,105.05,105.05,4800.0,101.9186,102.0545,101.9089,101.9089,4800.0
2018-02-27 12:20:00,105.04,105.12,104.85,105.05,24915.0,101.8992,101.9768,101.7149,101.9089,24915.0
2018-02-27 12:25:00,105.04,105.05,104.88,104.99,33360.0,101.8992,101.9089,101.744,101.8507,33360.0
2018-02-27 12:30:00,104.97,104.97,104.72,104.75,21607.0,101.8313,101.8313,101.5888,101.6179,21607.0
2018-02-27 12:35:00,104.75,104.79,104.61,104.68,9900.0,101.6179,101.6567,101.4821,101.55,9900.0
2018-02-27 12:40:00,104.66,104.73,104.6,104.7,13076.0,101.5306,101.5985,101.4724,101.5694,13076.0
2018-02-27 12:45:00,104.7,104.98,104.69,104.91,33925.0,101.5694,101.841,101.5597,101.7731,33925.0
2018-02-27 12:50:00,104.9,105.05,104.81,104.81,16157.0,101.7634,101.9089,101.6761,101.6761,16157.0
2018-02-27 12:55:00,104.85,105.03,104.8,104.98,16910.0,101.7149,101.8895,101.6664,101.841,16910.0
2018-02-27 13:00:00,104.96,104.96,104.84,104.95,6379.0,101.8216,101.8216,101.7052,101.8119,6379.0
2018-02-27 13:05:00,104.91,105.03,104.91,104.94,13376.0,101.7731,101.8895,101.7731,101.8022,13376.0
2018-02-27 13:10:00,104.92,104.93,104.89,104.9,2210.0,101.7828,101.7925,101.7537,101.7634,2210.0
2018-02-27 13:15:00,104.86,105.03,104.82,104.94,10791.0,101.7246,101.8895,101.6858,101.8022,10791.0
2018-02-27 13:20:00,104.98,105.03,104.92,104.98,13845.0,101.841,101.8895,101.7828,101.841,13845.0
2018-02-27 13:25:00,104.97,105.15,104.96,105.11,21374.0,101.8313,102.0059,101.8216,101.9671,21374.0
2018-02-27 13:30:00,105.09,105.11,104.95,104.98,9762.0,101.9477,101.9671,101.8119,101.841,9762.0
2018-02-27 13:35:00,104.99,105.07,104.89,104.93,21150.0,101.8507,101.9283,101.7537,101.7925,21150.0
2018-02-27 13:40:00,104.89,105.04,104.84,105.02,17061.0,101.7537,101.8992,101.7052,101.8798,17061.0
2018-02-27 13:45:00,105.0,105.11,104.99,105.03,11583.0,101.8604,101.9671,101.8507,101.8895,11583.0
2018-02-27 13:50:00,104.99,105.1,104.96,105.07,9605.0,101.8507,101.9574,101.8216,101.9283,9605.0
2018-02-27 13:55:00,105.04,105.11,104.97,105.1,8801.0,101.8992,101.9671,101.8313,101.9574,8801.0
2018-02-27 14:00:00,105.1,105.15,104.9,104.97,21137.0,101.9574,102.0059,101.7634,101.8313,21137.0
2018-02-27 14:05:00,104.93,105.11,104.91,104.91,23906.0,101.7925,101.9671,101.7731,101.7731,23906.0
2018-02-27 14:10:00,104.94,105.02,104.91,105.0,15889.0,101.8022,101.8798,101.7731,101.8604,15889.0
2018-02-27 14:15:00,104.99,104.99,104.78,104.82,10241.0,101.8507,101.8507,101.647,101.6858,10241.0
2018-02-27 14:20:00,104.78,104.83,104.65,104.66,11701.0,101.647,101.6955,101.5209,101.5306,11701.0
2018-02-27 14:25:00,104.66,104.88,104.66,104.84,6760.0,101.5306,101.744,101.5306,101.7052,6760.0
2018-02-27 14:30:00,104.85,105.03,104.81,104.94,27022.0,101.7149,101.8895,101.6761,101.8022,27022.0
2018-02-27 14:35:00,104.86,104.94,104.83,104.86,8299.0,101.7246,101.8022,101.6955,101.7246,8299.0
2018-02-27 14:40:00,104.84,104.84,104.67,104.69,13076.0,101.7052,101.7052,101.5403,101.5597,13076.0
2018-02-27 14:45:00,104.68,104.68,104.36,104.44,23136.0,101.55,101.55,101.2396,101.3172,23136.0
2018-02-27 14:50:00,104.41,104.52,104.38,104.39,10990.0,101.2881,101.3948,101.259,101.2687,10990.0
2018-02-27 14:55:00,104.38,104.58,104.35,104.4,19766.0,101.259,101.453,101.2299,101.2784,19766.0
2018-02-27 15:00:00,104.45,104.45,104.12,104.16,43826.0,101.3269,101.3269,101.0067,101.0456,43826.0
2018-02-27 15:05:00,104.17,104.31,104.14,104.26,21530.0,101.0553,101.1911,101.0261,101.1426,21530.0
2018-02-27 15:10:00,104.25,104.25,104.12,104.12,15527.0,101.1329,101.1329,101.0067,101.0067,15527.0
2018-02-27 15:15:00,104.14,104.14,103.81,103.84,40390.0,101.0261,101.0261,100.706,100.7351,40390.0
2018-02-27 15:20:00,103.84,104.0,103.79,103.96,60031.0,100.7351,100.8903,100.6866,100.8515,60031.0
2018-02-27 15:25:00,103.95,104.03,103.89,104.0,38318.0,100.8418,100.9194,100.7836,100.8903,38318.0
2018-02-27 15:30:00,103.99,104.06,103.87,103.89,26165.0,100.8806,100.9485,100.7642,100.7836,26165.0
2018-02-27 15:35:00,103.91,104.01,103.82,104.0,37651.0,100.803,100.9,100.7157,100.8903,37651.0
2018-02-27 15:40:00,103.98,104.01,103.76,103.78,33534.0,100.8709,100.9,100.6575,100.6769,33534.0
2018-02-27 15:45:00,103.77,104.17,103.77,104.16,45211.0,100.6672,101.0553,100.6672,101.0456,45211.0
2018-02-27 15:50:00,104.27,104.33,103.84,103.96,69825.0,101.1523,101.2105,100.7351,100.8515,69825.0
2018-02-27 15:55:00,103.93,103.93,103.69,103.7,79179.0,100.8224,100.8224,100.5896,100.5993,79179.0
2018-02-28 09:30:00,105.41,105.41,104.53,104.64,49424.0,102.2582,102.2582,101.4045,101.5112,49424.0
2018-02-28 09:35:00,104.74,104.77,104.29,104.47,21719.0,101.6082,101.6373,101.1717,101.3463,21719.0
2018-02-28 09:40:00,104.42,104.5,104.05,104.05,17599.0,101.2978,101.3754,100.9388,100.9388,17599.0
2018-02-28 09:45:00,104.05,104.43,104.0,104.27,18222.0,100.9388,101.3075,100.8903,101.1523,18222.0
2018-02-28 09:50:00,104.26,104.26,103.93,104.23,17355.0,101.1426,101.1426,100.8224,101.1135,17355.0
2018-02-28 09:55:00,104.18,104.97,104.11,104.94,32145.0,101.065,101.8313,100.997,101.8022,32145.0
2018-02-28 10:00:00,104.9,104.99,104.72,104.99,8923.0,101.7634,101.8507,101.5888,101.8507,8923.0
2018-02-28 10:05:00,104.99,105.1,104.88,104.88,17066.0,101.8507,101.9574,101.744,101.744,17066.0
2018-02-28 10:10:00,104.92,105.29,104.87,105.25,18387.0,101.7828,102.1418,101.7343,102.103,18387.0
2018-02-28 10:15:00,105.23,105.27,105.08,105.26,5704.0,102.0836,102.1224,101.938,102.1127,5704.0
2018-02-28 10:20:00,105.26,105.3,105.04,105.11,12246.0,102.1127,102.1515,101.8992,101.9671,12246.0
2018-02-28 10:25:00,105.05,105.12,104.84,105.12,6618.0,101.9089,101.9768,101.7052,101.9768,6618.0
2018-02-28 10:30:00,105.12,105.26,105.0,105.22,12870.0,101.9768,102.1127,101.8604,102.0739,12870.0
2018-02-28 10:35:00,105.22,105.45,105.22,105.41,20329.0,102.0739,102.297,102.0739,102.2582,20329.0
2018-02-28 10:40:00,105.43,105.46,105.1,105.13,8495.0,102.2776,102.3067,101.9574,101.9865,8495.0
2018-02-28 10:45:00,105.19,105.32,104.94,105.11,11224.0,102.0448,102.1709,101.8022,101.9671,11224.0
2018-02-28 10:50:00,105.18,105.39,105.04,105.3,49650.0,102.0351,102.2388,101.8992,102.1515,49650.0
2018-02-28 10:55:00,105.28,105.47,105.18,105.44,42582.0,102.1321,102.3164,102.0351,102.2873,42582.0
2018-02-28 11:00:00,105.41,105.44,105.13,105.37,22831.0,102.2582,102.2873,101.9865,102.2194,22831.0
2018-02-28 11:05:00,105.37,105.6,105.36,105.37,16849.0,102.2194,102.4425,102.2097,102.2194,16849.0
2018-02-28 11:10:00,105.36,105.47,105.27,105.47,11297.0,102.2097,102.3164,102.1224,102.3164,11297.0
2018-02-28 11:15:00,105.47,105.67,105.41,105.58,11331.0,102.3164,102.5104,102.2582,102.4231,11331.0
2018-02-28 11:20:00,105.57,105.94,105.51,105.77,30078.0,102.4134,102.7723,102.3552,102.6074,30078.0
2018-02-28 11:25:00,105.72,105.96,105.69,105.71,11992.0,102.5589,102.7917,102.5298,102.5492,11992.0
2018-02-28 11:30:00,105.71,105.71,105.36,105.36,12140.0,102.5492,102.5492,102.2097,102.2097,12140.0
2018-02-28 11:35:00,105.32,105.33,105.19,105.2,10995.0,102.1709,102.1806,102.0448,102.0545,10995.0
2018-02-28 11:40:00,105.18,105.38,105.09,105.27,16407.0,102.0351,102.2291,101.9477,102.1224,16407.0
2018-02-28 11:45:00,105.26,105.45,105.15,105.44,7539.0,102.1127,102.297,102.0059,102.2873,7539.0
2018-02-28 11:50:00,105.44,105.57,105.36,105.53,18343.0,102.2873,102.4134,102.2097,102.3746,18343.0
2018-02-28 11:55:00,105.55,105.76,105.55,105.56,6232.0,102.394,102.5977,102.394,102.4037,6232.0
2018-02-28 12:00:00,105.58,105.6,105.23,105.52,25736.0,102.4231,102.4425,102.0836,102.3649,25736.0
2018-02-28 12:05:00,105.49,105.69,105.49,105.61,11642.0,102.3358,102.5298,102.3358,102.4522,11642.0
2018-02-28 12:10:00,105.6,105.6,105.32,105.4,5750.0,102.4425,102.4425,102.1709,102.2485,5750.0
2018-02-28 12:15:00,105.45,105.5,105.32,105.45,4180.0,102.297,102.3455,102.1709,102.297,4180.0
2018-02-28 12:20:00,105.45,105.6,105.42,105.6,11880.0,102.297,102.4425,102.2679,102.4425,11880.0
2018-02-28 12:25:00,105.56,105.69,105.47,105.47,9184.0,102.4037,102.5298,102.3164,102.3164,9184.0
2018-02-28 12:30:00,105.42,105.44,105.06,105.06,15409.0,102.2679,102.2873,101.9186,101.9186,15409.0
2018-02-28 12:35:00,105.09,105.4,105.08,105.38,10702.0,101.9477,102.2485,101.938,102.2291,10702.0
2018-02-28 12:40:00,105.39,105.44,105.34,105.35,10677.0,102.2388,102.2873,102.1903,102.2,10677.0
2018-02-28 12:45:00,105.33,105.55,105.3,105.42,21938.0,102.1806,102.394,102.1515,102.2679,21938.0
2018-02-28 12:50:00,105.41,105.66,105.39,105.65,29195.0,102.2582,102.5007,102.2388,102.491,29195.0
2018-02-28 12:55:00,105.68,105.75,105.61,105.7,23077.0,102.5201,102.588,102.4522,102.5395,23077.0
2018-02-28 13:00:00,105.68,105.87,105.64,105.82,20438.0,102.5201,102.7044,102.4813,102.6559,20438.0
2018-02-28 13:05:00,105.8,106.08,105.76,106.05,13698.0,102.6365,102.9081,102.5977,102.879,13698.0
2018-02-28 13:10:00,106.06,106.24,106.01,106.04,30689.0,102.8887,103.0634,102.8402,102.8693,30689.0
2018-02-28 13:15:00,106.04,106.08,105.86,106.03,11015.0,102.8693,102.9081,102.6947,102.8596,11015.0
2018-02-28 13:20:00,106.13,106.34,106.1,106.32,17621.0,102.9566,103.1604,102.9275,103.141,17621.0
2018-02-28 13:25:00,106.32,106.42,106.16,106.29,22449.0,103.141,103.238,102.9857,103.1119,22449.0
2018-02-28 13:30:00,106.3,106.59,106.27,106.54,18957.0,103.1216,103.4029,103.0925,103.3544,18957.0
2018-02-28 13:35:00,106.53,106.6,106.42,106.53,8928.0,103.3447,103.4126,103.238,103.3447,8928.0
2018-02-28 13:40:00,106.47,106.55,106.41,106.44,5365.0,103.2865,103.3641,103.2283,103.2574,5365.0
2018-02-28 13:45:00,106.41,106.53,106.32,106.34,12150.0,103.2283,103.3447,103.141,103.1604,12150.0
2018-02-28 13:50:00,106.32,106.51,106.29,106.44,13051.0,103.141,103.3253,103.1119,103.2574,13051.0
2018-02-28 13:55:00,106.42,106.46,106.19,106.41,11482.0,103.238,103.2768,103.0149,103.2283,11482.0
2018-02-28 14:00:00,106.4,106.44,106.31,106.37,6323.0,103.2186,103.2574,103.1313,103.1895,6323.0
2018-02-28 14:05:00,106.4,106.44,106.36,106.4,11411.0,103.2186,103.2574,103.1798,103.2186,11411.0
2018-02-28 14:10:00,106.37,106.37,106.21,106.22,8193.0,103.1895,103.1895,103.0343,103.044,8193.0
2018-02-28 14:15:00,106.23,106.31,106.18,106.23,6850.0,103.0537,103.1313,103.0052,103.0537,6850.0
2018-02-28 14:20:00,106.22,106.35,106.2,106.29,7576.0,103.044,103.1701,103.0246,103.1119,7576.0
2018-02-28 14:25:00,106.3,106.37,106.28,106.29,8393.0,103.1216,103.1895,103.1022,103.1119,8393.0
2018-02-28 14:30:00,106.33,106.34,106.14,106.15,5862.0,103.1507,103.1604,102.9663,102.976,5862.0
2018-02-28 14:35:00,106.19,106.41,106.17,106.32,11565.0,103.0149,103.2283,102.9955,103.141,11565.0
2018-02-28 14:40:00,106.32,106.46,106.3,106.3,18176.0,103.141,103.2768,103.1216,103.1216,18176.0
2018-02-28 14:45:00,106.24,106.38,106.24,106.36,7702.0,103.0634,103.1992,103.0634,103.1798,7702.0
2018-02-28 14:50:00,106.37,106.37,106.15,106.22,12735.0,103.1895,103.1895,102.976,103.044,12735.0
2018-02-28 14:55:00,106.23,106.24,105.97,106.04,7196.0,103.0537,103.0634,102.8014,102.8693,7196.0
2018-02-28 15:00:00,106.09,106.16,105.98,106.08,19330.0,102.9178,102.9857,102.8111,102.9081,19330.0
2018-02-28 15:05:00,106.08,106.12,105.95,106.07,21053.0,102.9081,102.9469,102.782,102.8984,21053.0
2018-02-28 15:10:00,106.02,106.07,105.88,105.98,24965.0,102.8499,102.8984,102.7141,102.8111,24965.0
2018-02-28 15:15:00,105.98,106.0,105.77,105.87,17987.0,102.8111,102.8305,102.6074,102.7044,17987.0
2018-02-28 15:20:00,105.84,105.92,105.64,105.84,16869.0,102.6753,102.7529,102.4813,102.6753,16869.0
2018-02-28 15:25:00,105.83,106.11,105.75,106.07,12931.0,102.6656,102.9372,102.588,102.8984,12931.0
2018-02-28 15:30:00,106.04,106.15,105.68,105.72,73373.0,102.8693,102.976,102.5201,102.5589,73373.0
2018-02-28 15:35:00,105.71,105.98,105.66,105.98,25978.0,102.5492,102.8111,102.5007,102.8111,25978.0
2018-02-28 15:40:00,105.97,106.0,105.82,105.83,24828.0,102.8014,102.8305,102.6559,102.6656,24828.0
2018-02-28 15:45:00,105.82,105.84,105.47,105.47,35212.0,102.6559,102.6753,102.3164,102.3164,35212.0
2018-02-28 15:50:00,105.45,105.45,105.21,105.21,64776.0,102.297,102.297,102.0642,102.0642,64776.0
2018-02-28 15:55:00,105.22,105.41,105.17,105.21,77427.0,102.0739,102.2582,102.0254,102.0642,77427.0
2018-03-01 09:30:00,104.99,105.6,104.29,104.95,73836.0,101.8507,102.4425,101.1717,101.8119,73836.0
2018-03-01 09:35:00,104.98,105.03,104.53,104.61,42198.0,101.841,101.8895,101.4045,101.4821,42198.0
2018-03-01 09:40:00,104.55,104.87,104.48,104.58,46786.0,101.4239,101.7343,101.356,101.453,46786.0
2018-03-01 09:45:00,104.58,104.78,104.55,104.65,18229.0,101.453,101.647,101.4239,101.5209,18229.0
2018-03-01 09:50:00,104.7,104.9,104.37,104.37,36562.0,101.5694,101.7634,101.2493,101.2493,36562.0
2018-03-01 09:55:00,104.27,104.34,104.08,104.21,30973.0,101.1523,101.2202,100.9679,101.0941,30973.0
2018-03-01 10:00:00,104.12,104.42,103.93,104.3,31280.0,101.0067,101.2978,100.8224,101.1814,31280.0
2018-03-01 10:05:00,104.35,104.64,104.27,104.5,15522.0,101.2299,101.5112,101.1523,101.3754,15522.0
2018-03-01 10:10:00,104.47,104.47,104.0,104.35,12530.0,101.3463,101.3463,100.8903,101.2299,12530.0
2018-03-01 10:15:00,104.42,104.8,104.2,104.53,12362.0,101.2978,101.6664,101.0844,101.4045,12362.0
2018-03-01 10:20:00,104.49,104.62,104.41,104.53,16125.0,101.3657,101.4918,101.2881,101.4045,16125.0
2018-03-01 10:25:00,104.5,104.83,104.39,104.76,9692.0,101.3754,101.6955,101.2687,101.6276,9692.0
2018-03-01 10:30:00,104.84,105.2,104.84,105.12,21314.0,101.7052,102.0545,101.7052,101.9768,21314.0
2018-03-01 10:35:00,105.2,105.26,104.79,105.02,14189.0,102.0545,102.1127,101.6567,101.8798,14189.0
2018-03-01 10:40:00,105.07,105.21,104.9,104.95,10186.0,101.9283,102.0642,101.7634,101.8119,10186.0
2018-03-01 10:45:00,105.01,105.25,105.01,105.13,7388.0,101.8701,102.103,101.8701,101.9865,7388.0
2018-03-01 10:50:00,105.14,105.14,104.82,104.91,8712.0,101.9962,101.9962,101.6858,101.7731,8712.0
2018-03-01 10:55:00,104.95,105.17,104.79,104.83,10633.0,101.8119,102.0254,101.6567,101.6955,10633.0
2018-03-01 11:00:00,104.74,104.87,104.63,104.64,5072.0,101.6082,101.7343,101.5015,101.5112,5072.0
2018-03-01 11:05:00,104.63,104.77,104.57,104.7,7490.0,101.5015,101.6373,101.4433,101.5694,7490.0
2018-03-01 11:10:00,104.71,104.74,104.55,104.74,7700.0,101.5791,101.6082,101.4239,101.6082,7700.0
2018-03-01 11:15:00,104.83,104.92,104.66,104.88,5876.0,101.6955,101.7828,101.5306,101.744,5876.0
2018-03-01 11:20:00,104.89,104.99,104.58,104.64,11060.0,101.7537,101.8507,101.453,101.5112,11060.0
2018-03-01 11:25:00,104.64,104.65,104.25,104.42,17105.0,101.5112,101.5209,101.1329,101.2978,17105.0
2018-03-01 11:30:00,104.34,104.62,104.23,104.59,15869.0,101.2202,101.4918,101.1135,101.4627,15869.0
2018-03-01 11:35:00,104.59,104.69,104.48,104.67,10224.0,101.4627,101.5597,101.356,101.5403,10224.0
2018-03-01 11:40:00,104.66,104.87,104.62,104.83,3350.0,101.5306,101.7343,101.4918,101.6955,3350.0
2018-03-01 11:45:00,104.84,104.95,104.63,104.69,10000.0,101.7052,101.8119,101.5015,101.5597,10000.0
2018-03-01 11:50:00,104.68,104.73,104.57,104.67,7953.0,101.55,101.5985,101.4433,101.5403,7953.0
2018-03-01 11:55:00,104.64,104.7,104.32,104.32,27242.0,101.5112,101.5694,101.2008,101.2008,27242.0
2018-03-01 12:00:00,104.32,104.38,104.1,104.18,14057.0,101.2008,101.259,100.9873,101.065,14057.0
2018-03-01 12:05:00,104.18,104.18,104.01,104.14,33955.0,101.065,101.065,100.9,101.0261,33955.0
2018-03-01 12:10:00,104.18,104.29,104.12,104.24,20818.0,101.065,101.1717,101.0067,101.1232,20818.0
2018-03-01 12:15:00,104.23,104.3,104.12,104.18,8150.0,101.1135,101.1814,101.0067,101.065,8150.0
2018-03-01 12:20:00,104.18,104.18,103.99,104.01,11519.0,101.065,101.065,100.8806,100.9,11519.0
2018-03-01 12:25:00,103.96,104.16,103.89,104.16,9020.0,100.8515,101.0456,100.7836,101.0456,9020.0
2018-03-01 12:30:00,104.12,104.12,103.76,103.86,25260.0,101.0067,101.0067,100.6575,100.7545,25260.0
2018-03-01 12:35:00,103.88,103.93,103.66,103.72,18684.0,100.7739,100.8224,100.5605,100.6187,18684.0
2018-03-01 12:40:00,103.75,103.94,103.63,103.83,6110.0,100.6478,100.8321,100.5314,100.7254,6110.0
2018-03-01 12:45:00,103.81,104.02,103.69,104.02,6157.0,100.706,100.9097,100.5896,100.9097,6157.0
2018-03-01 12:50:00,103.98,103.98,103.66,103.76,7975.0,100.8709,100.8709,100.5605,100.6575,7975.0
2018-03-01 12:55:00,103.71,103.8,103.63,103.67,7830.0,100.609,100.6963,100.5314,100.5702,7830.0
2018-03-01 13:00:00,103.72,103.72,103.22,103.26,14475.0,100.6187,100.6187,100.1337,100.1725,14475.0
2018-03-01 13:05:00,103.29,103.51,103.06,103.34,27266.0,100.2016,100.415,99.9784,100.2501,27266.0
2018-03-01 13:10:00,103.34,103.53,103.26,103.53,12293.0,100.2501,100.4344,100.1725,100.4344,12293.0
2018-03-01 13:15:00,103.44,103.64,103.38,103.56,5634.0,100.3471,100.5411,100.2889,100.4635,5634.0
2018-03-01 13:20:00,103.55,103.73,103.45,103.73,8299.0,100.4538,100.6284,100.3568,100.6284,8299.0
2018-03-01 13:25:00,103.73,103.94,103.73,103.73,8106.0,100.6284,100.8321,100.6284,100.6284,8106.0
2018-03-01 13:30:00,103.69,103.72,103.56,103.56,8343.0,100.5896,100.6187,100.4635,100.4635,8343.0
2018-03-01 13:35:00,103.56,103.66,103.48,103.54,8581.0,100.4635,100.5605,100.3859,100.4441,8581.0
2018-03-01 13:40:00,103.53,103.6,103.42,103.42,4330.0,100.4344,100.5023,100.3277,100.3277,4330.0
2018-03-01 13:45:00,103.4,103.4,103.1,103.12,9428.0,100.3083,100.3083,100.0172,100.0366,9428.0
2018-03-01 13:50:00,103.15,103.38,103.15,103.3,17266.0,100.0658,100.2889,100.0658,100.2113,17266.0
2018-03-01 13:55:00,103.27,103.4,103.16,103.16,23000.0,100.1822,100.3083,100.0755,100.0755,23000.0
2018-03-01 14:00:00,103.15,103.23,102.87,102.95,19058.0,100.0658,100.1434,99.7941,99.8717,19058.0
2018-03-01 14:05:00,102.89,103.25,102.85,103.07,15946.0,99.8135,100.1628,99.7747,99.9881,15946.0
2018-03-01 14:10:00,103.08,103.15,102.78,102.8,18209.0,99.9978,100.0658,99.7068,99.7262,18209.0
2018-03-01 14:15:00,102.78,103.09,102.73,103.05,21547.0,99.7068,100.0075,99.6583,99.9687,21547.0
2018-03-01 14:20:00,103.06,103.26,102.98,103.1,13939.0,99.9784,100.1725,99.9008,100.0172,13939.0
2018-03-01 14:25:00,103.12,103.45,103.03,103.44,8520.0,100.0366,100.3568,99.9493,100.3471,8520.0
2018-03-01 14:30:00,103.46,103.5,103.17,103.4,16042.0,100.3665,100.4053,100.0852,100.3083,16042.0
2018-03-01 14:35:00,103.38,103.38,103.14,103.14,19927.0,100.2889,100.2889,100.056,100.056,19927.0
2018-03-01 14:40:00,103.21,103.47,103.18,103.44,12716.0,100.124,100.3762,100.0949,100.3471,12716.0
2018-03-01 14:45:00,103.4,103.53,103.24,103.24,9618.0,100.3083,100.4344,100.1531,100.1531,9618.0
2018-03-01 14:50:00,103.26,103.48,103.16,103.32,13067.0,100.1725,100.3859,100.0755,100.2307,13067.0
2018-03-01 14:55:00,103.35,103.56,103.33,103.49,27024.0,100.2598,100.4635,100.2404,100.3956,27024.0
2018-03-01 15:00:00,103.48,103.53,103.26,103.39,26115.0,100.3859,100.4344,100.1725,100.2986,26115.0
2018-03-01 15:05:00,103.34,103.83,103.32,103.73,17260.0,100.2501,100.7254,100.2307,100.6284,17260.0
2018-03-01 15:10:00,103.7,104.13,103.66,104.08,13756.0,100.5993,101.0164,100.5605,100.9679,13756.0
2018-03-01 15:15:00,104.14,104.3,103.94,104.29,13811.0,101.0261,101.1814,100.8321,101.1717,13811.0
2018-03-01 15:20:00,104.33,104.38,104.12,104.13,26862.0,101.2105,101.259,101.0067,101.0164,26862.0
2018-03-01 15:25:00,104.09,104.1,103.7,103.75,33024.0,100.9776,100.9873,100.5993,100.6478,33024.0
2018-03-01 15:30:00,103.76,103.92,103.39,103.62,20820.0,100.6575,100.8127,100.2986,100.5217,20820.0
2018-03-01 15:35:00,103.63,103.68,103.46,103.54,34432.0,100.5314,100.5799,100.3665,100.4441,34432.0
2018-03-01 15:40:00,103.52,103.87,103.52,103.65,38722.0,100.4247,100.7642,100.4247,100.5508,38722.0
2018-03-01 15:45:00,103.68,103.98,103.6,103.92,33651.0,100.5799,100.8709,100.5023,100.8127,33651.0
2018-03-01 15:50:00,103.93,104.2,103.93,104.06,46143.0,100.8224,101.0844,100.8224,100.9485,46143.0
2018-03-01 15:55:00,104.08,104.2,103.9,103.94,58715.0,100.9679,101.0844,100.7933,100.8321,58715.0
2018-03-02 09:30:00,103.0,103.49,102.5,102.97,61412.0,99.9202,100.3956,99.4352,99.8911,61412.0
2018-03-02 09:35:00,102.82,103.27,102.55,102.85,22785.0,99.7456,100.1822,99.4837,99.7747,22785.0
2018-03-02 09:40:00,102.75,103.19,102.6,102.68,58952.0,99.6777,100.1046,99.5322,99.6098,58952.0
2018-03-02 09:45:00,102.7,102.72,102.19,102.25,26894.0,99.6292,99.6486,99.1345,99.1927,26894.0
2018-03-02 09:50:00,102.25,102.45,101.94,102.02,50021.0,99.1927,99.3867,98.8919,98.9695,50021.0
2018-03-02 09:55:00,101.96,102.15,101.7,102.1,35098.0,98.9113,99.0957,98.6591,99.0471,35098.0
2018-03-02 10:00:00,102.06,102.13,101.73,101.74,62041.0,99.0083,99.0762,98.6882,98.6979,62041.0
2018-03-02 10:05:00,101.69,102.04,101.62,101.82,12733.0,98.6494,98.9889,98.5815,98.7755,12733.0
2018-03-02 10:10:00,101.65,102.0,101.36,102.0,25346.0,98.6106,98.9501,98.3293,98.9501,25346.0
2018-03-02 10:15:00,101.93,101.98,101.64,101.65,26692.0,98.8822,98.9307,98.6009,98.6106,26692.0
2018-03-02 10:20:00,101.66,101.79,101.43,101.44,26054.0,98.6203,98.7464,98.3972,98.4069,26054.0
2018-03-02 10:25:00,101.43,101.77,101.42,101.77,37901.0,98.3972,98.727,98.3875,98.727,37901.0
2018-03-02 10:30:00,101.76,102.29,101.75,102.25,17499.0,98.7173,99.2315,98.7076,99.1927,17499.0
2018-03-02 10:35:00,102.27,102.29,102.08,102.17,10056.0,99.2121,99.2315,99.0277,99.1151,10056.0
2018-03-02 10:40:00,102.23,102.9,102.23,102.77,33712.0,99.1733,99.8232,99.1733,99.6971,33712.0
2018-03-02 10:45:00,102.77,102.87,102.48,102.7,13523.0,99.6971,99.7941,99.4158,99.6292,13523.0
2018-03-02 10:50:00,102.65,102.79,102.48,102.72,17318.0,99.5807,99.7165,99.4158,99.6486,17318.0
2018-03-02 10:55:00,102.75,103.34,102.74,103.34,21857.0,99.6777,100.2501,99.668,100.2501,21857.0
2018-03-02 11:00:00,103.26,103.42,103.21,103.22,8195.0,100.1725,100.3277,100.124,100.1337,8195.0
2018-03-02 11:05:00,103.19,103.23,102.87,102.98,12023.0,100.1046,100.1434,99.7941,99.9008,12023.0
2018-03-02 11:10:00,102.98,103.32,102.96,103.2,11325.0,99.9008,100.2307,99.8814,100.1143,11325.0
2018-03-02 11:15:00,103.16,103.22,102.75,102.83,7883.0,100.0755,100.1337,99.6777,99.7553,7883.0
2018-03-02 11:20:00,102.88,103.02,102.74,102.96,8871.0,99.8038,99.9396,99.668,99.8814,8871.0
2018-03-02 11:25:00,103.03,103.18,102.94,103.13,64957.0,99.9493,100.0949,99.862,100.0463,64957.0
2018-03-02 11:30:00,103.13,103.46,103.13,103.28,17357.0,100.0463,100.3665,100.0463,100.1919,17357.0
2018-03-02 11:35:00,103.33,103.36,103.18,103.22,7400.0,100.2404,100.2695,100.0949,100.1337,7400.0
2018-03-02 11:40:00,103.27,103.66,103.27,103.58,19946.0,100.1822,100.5605,100.1822,100.4829,19946.0
2018-03-02 11:45:00,103.62,103.8,103.5,103.61,8611.0,100.5217,100.6963,100.4053,100.512,8611.0
2018-03-02 11:50:00,103.56,103.63,103.37,103.54,14717.0,100.4635,100.5314,100.2792,100.4441,14717.0
2018-03-02 11:55:00,103.38,103.6,103.37,103.6,2805.0,100.2889,100.5023,100.2792,100.5023,2805.0
2018-03-02 12:00:00,103.54,103.66,103.54,103.62,8300.0,100.4441,100.5605,100.4441,100.5217,8300.0
2018-03-02 12:05:00,103.63,103.64,103.5,103.53,6811.0,100.5314,100.5411,100.4053,100.4344,6811.0
2018-03-02 12:10:00,103.59,103.64,103.34,103.55,6696.0,100.4926,100.5411,100.2501,100.4538,6696.0
2018-03-02 12:15:00,103.58,103.65,103.51,103.6,4754.0,100.4829,100.5508,100.415,100.5023,4754.0
2018-03-02 12:20:00,103.69,103.89,103.69,103.89,5045.0,100.5896,100.7836,100.5896,100.7836,5045.0
2018-03-02 12:25:00,103.95,104.03,103.89,104.03,8791.0,100.8418,100.9194,100.7836,100.9194,8791.0
2018-03-02 12:30:00,104.05,104.08,103.8,103.83,6448.0,100.9388,100.9679,100.6963,100.7254,6448.0
2018-03-02 12:35:00,103.78,103.93,103.69,103.7,4612.0,100.6769,100.8224,100.5896,100.5993,4612.0
2018-03-02 12:40:00,103.71,103.98,103.71,103.94,7414.0,100.609,100.8709,100.609,100.8321,7414.0
2018-03-02 12:45:00,103.98,104.2,103.97,104.12,4577.0,100.8709,101.0844,100.8612,101.0067,4577.0
2018-03-02 12:50:00,104.1,104.18,104.07,104.17,3762.0,100.9873,101.065,100.9582,101.0553,3762.0
2018-03-02 12:55:00,104.14,104.3,104.09,104.22,9215.0,101.0261,101.1814,100.9776,101.1038,9215.0
2018-03-02 13:00:00,104.16,104.2,104.0,104.09,5334.0,101.0456,101.0844,100.8903,100.9776,5334.0
2018-03-02 13:05:00,104.05,104.1,103.86,103.87,4734.0,100.9388,100.9873,100.7545,100.7642,4734.0
2018-03-02 13:10:00,103.87,103.87,103.51,103.52,6698.0,100.7642,100.7642,100.415,100.4247,6698.0
2018-03-02 13:15:00,103.55,103.75,103.5,103.63,16803.0,100.4538,100.6478,100.4053,100.5314,16803.0
2018-03-02 13:20:00,103.67,103.75,103.43,103.48,3961.0,100.5702,100.6478,100.3374,100.3859,3961.0
2018-03-02 13:25:00,103.47,103.62,103.46,103.53,6401.0,100.3762,100.5217,100.3665,100.4344,6401.0
2018-03-02 13:30:00,103.56,103.69,103.39,103.43,3229.0,100.4635,100.5896,100.2986,100.3374,3229.0
2018-03-02 13:35:00,103.29,103.62,103.22,103.51,7484.0,100.2016,100.5217,100.1337,100.415,7484.0
2018-03-02 13:40:00,103.56,103.69,103.47,103.55,8319.0,100.4635,100.5896,100.3762,100.4538,8319.0
2018-03-02 13:45:00,103.65,103.81,103.63,103.79,3521.0,100.5508,100.706,100.5314,100.6866,3521.0
2018-03-02 13:50:00,103.83,103.83,103.61,103.66,5459.0,100.7254,100.7254,100.512,100.5605,5459.0
2018-03-02 13:55:00,103.66,103.66,103.49,103.49,7500.0,100.5605,100.5605,100.3956,100.3956,7500.0
2018-03-02 14:00:00,103.52,103.82,103.52,103.76,12804.0,100.4247,100.7157,100.4247,100.6575,12804.0
2018-03-02 14:05:00,103.76,103.87,103.74,103.8,13104.0,100.6575,100.7642,100.6381,100.6963,13104.0
2018-03-02 14:10:00,103.85,103.99,103.82,103.88,5710.0,100.7448,100.8806,100.7157,100.7739,5710.0
2018-03-02 14:15:00,103.86,103.94,103.78,103.79,5804.0,100.7545,100.8321,100.6769,100.6866,5804.0
2018-03-02 14:20:00,103.77,103.82,103.65,103.66,6113.0,100.6672,100.7157,100.5508,100.5605,6113.0
2018-03-02 14:25:00,103.64,103.91,103.64,103.89,9837.0,100.5411,100.803,100.5411,100.7836,9837.0
2018-03-02 14:30:00,103.89,103.95,103.71,103.71,2411.0,100.7836,100.8418,100.609,100.609,2411.0
2018-03-02 14:35:00,103.71,104.01,103.69,104.01,4320.0,100.609,100.9,100.5896,100.9,4320.0
2018-03-02 14:40:00,104.01,104.09,103.92,104.05,7555.0,100.9,100.9776,100.8127,100.9388,7555.0
2018-03-02 14:45:00,104.08,104.1,103.93,104.08,4063.0,100.9679,100.9873,100.8224,100.9679,4063.0
2018-03-02 14:50:00,104.03,104.14,103.92,103.92,6255.0,100.9194,101.0261,100.8127,100.8127,6255.0
2018-03-02 14:55:00,103.85,104.0,103.83,103.94,6654.0,100.7448,100.8903,100.7254,100.8321,6654.0
2018-03-02 15:00:00,103.9,103.93,103.65,103.8,11041.0,100.7933,100.8224,100.5508,100.6963,11041.0
2018-03-02 15:05:00,103.8,103.8,103.59,103.78,10357.0,100.6963,100.6963,100.4926,100.6769,10357.0
2018-03-02 15:10:00,103.79,103.81,103.61,103.61,14095.0,100.6866,100.706,100.512,100.512,14095.0
2018-03-02 15:15:00,103.62,103.78,103.56,103.66,10361.0,100.5217,100.6769,100.4635,100.5605,10361.0
2018-03-02 15:20:00,103.68,103.74,103.64,103.7,13219.0,100.5799,100.6381,100.5411,100.5993,13219.0
2018-03-02 15:25:00,103.74,103.79,103.67,103.67,26211.0,100.6381,100.6866,100.5702,100.5702,26211.0
2018-03-02 15:30:00,103.68,104.03,103.66,104.01,24754.0,100.5799,100.9194,100.5605,100.9,24754.0
2018-03-02 15:35:00,103.98,104.37,103.97,104.34,32232.0,100.8709,101.2493,100.8612,101.2202,32232.0
2018-03-02 15:40:00,104.34,104.51,104.28,104.49,31852.0,101.2202,101.3851,101.162,101.3657,31852.0
2018-03-02 15:45:00,104.53,104.74,104.46,104.71,62621.0,101.4045,101.6082,101.3366,101.5791,62621.0
2018-03-02 15:50:00,104.73,104.86,104.72,104.78,43255.0,101.5985,101.7246,101.5888,101.647,43255.0
2018-03-02 15:55:00,104.78,104.81,104.5,104.51,114579.0,101.647,101.6761,101.3754,101.3851,114579.0
2018-03-05 09:30:00,104.39,104.65,104.1,104.18,29417.0,101.2687,101.5209,100.9873,101.065,29417.0
2018-03-05 09:35:00,104.1,104.29,104.0,104.24,19000.0,100.9873,101.1717,100.8903,101.1232,19000.0
2018-03-05 09:40:00,104.3,104.3,103.8,103.93,15405.0,101.1814,101.1814,100.6963,100.8224,15405.0
2018-03-05 09:45:00,103.86,104.39,103.82,104.19,16048.0,100.7545,101.2687,100.7157,101.0747,16048.0
2018-03-05 09:50:00,104.26,104.45,104.24,104.41,8941.0,101.1426,101.3269,101.1232,101.2881,8941.0
2018-03-05 09:55:00,104.42,104.64,104.41,104.61,12699.0,101.2978,101.5112,101.2881,101.4821,12699.0
2018-03-05 10:00:00,104.65,105.0,104.6,104.94,12195.0,101.5209,101.8604,101.4724,101.8022,12195.0
2018-03-05 10:05:00,104.93,105.01,104.71,104.71,13110.0,101.7925,101.8701,101.5791,101.5791,13110.0
2018-03-05 10:10:00,104.66,104.77,104.5,104.58,11925.0,101.5306,101.6373,101.3754,101.453,11925.0
2018-03-05 10:15:00,104.59,104.76,104.5,104.6,6343.0,101.4627,101.6276,101.3754,101.4724,6343.0
2018-03-05 10:20:00,104.67,104.67,104.56,104.65,4359.0,101.5403,101.5403,101.4336,101.5209,4359.0
2018-03-05 10:25:00,104.62,104.76,104.53,104.76,5202.0,101.4918,101.6276,101.4045,101.6276,5202.0
2018-03-05 10:30:00,104.78,105.0,104.77,104.8,9550.0,101.647,101.8604,101.6373,101.6664,9550.0
2018-03-05 10:35:00,104.83,105.04,104.83,104.92,37908.0,101.6955,101.8992,101.6955,101.7828,37908.0
2018-03-05 10:40:00,104.92,105.17,104.89,105.14,14600.0,101.7828,102.0254,101.7537,101.9962,14600.0
2018-03-05 10:45:00,105.19,105.27,104.97,105.01,10587.0,102.0448,102.1224,101.8313,101.8701,10587.0
2018-03-05 10:50:00,105.02,105.06,104.92,104.98,5872.0,101.8798,101.9186,101.7828,101.841,5872.0
2018-03-05 10:55:00,105.03,105.4,105.03,105.4,6063.0,101.8895,102.2485,101.8895,102.2485,6063.0
2018-03-05 11:00:00,105.46,105.65,105.39,105.6,13923.0,102.3067,102.491,102.2388,102.4425,13923.0
2018-03-05 11:05:00,105.57,105.78,105.45,105.64,20286.0,102.4134,102.6171,102.297,102.4813,20286.0
2018-03-05 11:10:00,105.62,105.67,105.44,105.58,7859.0,102.4619,102.5104,102.2873,102.4231,7859.0
2018-03-05 11:15:00,105.53,105.63,105.46,105.51,7981.0,102.3746,102.4716,102.3067,102.3552,7981.0
2018-03-05 11:20:00,105.52,105.72,105.5,105.64,10000.0,102.3649,102.5589,102.3455,102.4813,10000.0
2018-03-05 11:25:00,105.66,105.75,105.61,105.73,7321.0,102.5007,102.588,102.4522,102.5686,7321.0
2018-03-05 11:30:00,105.75,106.2,105.75,106.06,24242.0,102.588,103.0246,102.588,102.8887,24242.0
2018-03-05 11:35:00,106.06,106.21,105.98,106.16,14106.0,102.8887,103.0343,102.8111,102.9857,14106.0
2018-03-05 11:40:00,106.21,106.31,106.18,106.2,9600.0,103.0343,103.1313,103.0052,103.0246,9600.0
2018-03-05 11:45:00,106.2,106.71,106.2,106.7,39039.0,103.0246,103.5193,103.0246,103.5096,39039.0
2018-03-05 11:50:00,106.68,106.99,106.6,106.89,26490.0,103.4902,103.7909,103.4126,103.6939,26490.0
2018-03-05 11:55:00,106.89,107.06,106.83,106.85,30833.0,103.6939,103.8588,103.6357,103.6551,30833.0
2018-03-05 12:00:00,106.84,106.89,106.54,106.61,13412.0,103.6454,103.6939,103.3544,103.4223,13412.0
2018-03-05 12:05:00,106.61,106.61,106.45,106.61,10538.0,103.4223,103.4223,103.2671,103.4223,10538.0
2018-03-05 12:10:00,106.61,106.89,106.48,106.74,26593.0,103.4223,103.6939,103.2962,103.5484,26593.0
2018-03-05 12:15:00,106.7,106.84,106.69,106.69,17465.0,103.5096,103.6454,103.4999,103.4999,17465.0
2018-03-05 12:20:00,106.69,106.81,106.65,106.69,13580.0,103.4999,103.6163,103.4611,103.4999,13580.0
2018-03-05 12:25:00,106.69,106.79,106.66,106.68,11410.0,103.4999,103.5969,103.4708,103.4902,11410.0
2018-03-05 12:30:00,106.73,106.86,106.72,106.83,10356.0,103.5387,103.6648,103.529,103.6357,10356.0
2018-03-05 12:35:00,106.85,107.13,106.85,107.1,23570.0,103.6551,103.9267,103.6551,103.8976,23570.0
2018-03-05 12:40:00,107.09,107.2,107.08,107.2,9750.0,103.8879,103.9947,103.8782,103.9947,9750.0
2018-03-05 12:45:00,107.18,107.33,107.18,107.29,34581.0,103.9753,104.1208,103.9753,104.082,34581.0
2018-03-05 12:50:00,107.29,107.37,107.24,107.32,15307.0,104.082,104.1596,104.0335,104.1111,15307.0
2018-03-05 12:55:00,107.31,107.44,107.26,107.38,18363.0,104.1014,104.2275,104.0529,104.1693,18363.0
2018-03-05 13:00:00,107.4,107.48,107.28,107.3,14560.0,104.1887,104.2663,104.0723,104.0917,14560.0
2018-03-05 13:05:00,107.27,107.36,107.24,107.33,8975.0,104.0626,104.1499,104.0335,104.1208,8975.0
2018-03-05 13:10:00,107.33,107.57,107.31,107.53,14444.0,104.1208,104.3536,104.1014,104.3148,14444.0
2018-03-05 13:15:00,107.53,107.76,107.53,107.76,12638.0,104.3148,104.5379,104.3148,104.5379,12638.0
2018-03-05 13:20:00,107.77,108.07,107.77,108.07,22652.0,104.5476,104.8386,104.5476,104.8386,22652.0
2018-03-05 13:25:00,108.15,108.24,107.99,108.24,18772.0,104.9162,105.0036,104.761,105.0036,18772.0
2018-03-05 13:30:00,108.23,108.25,107.6,107.6,41873.0,104.9939,105.0133,104.3827,104.3827,41873.0
2018-03-05 13:35:00,107.6,107.87,107.56,107.87,18139.0,104.3827,104.6446,104.3439,104.6446,18139.0
2018-03-05 13:40:00,107.87,107.93,107.68,107.79,14526.0,104.6446,104.7028,104.4603,104.567,14526.0
2018-03-05 13:45:00,107.8,108.17,107.66,108.13,51100.0,104.5767,104.9356,104.4409,104.8968,51100.0
2018-03-05 13:50:00,108.16,108.17,107.91,108.15,13987.0,104.9259,104.9356,104.6834,104.9162,13987.0
2018-03-05 13:55:00,108.11,108.22,108.07,108.14,14550.0,104.8774,104.9842,104.8386,104.9065,14550.0
2018-03-05 14:00:00,108.17,108.35,108.17,108.21,12704.0,104.9356,105.1103,104.9356,104.9745,12704.0
2018-03-05 14:05:00,108.21,108.37,108.16,108.33,23403.0,104.9745,105.1297,104.9259,105.0909,23403.0
2018-03-05 14:10:00,108.33,108.38,108.2,108.34,33818.0,105.0909,105.1394,104.9648,105.1006,33818.0
2018-03-05 14:15:00,108.38,108.38,108.1,108.11,21315.0,105.1394,105.1394,104.8677,104.8774,21315.0
2018-03-05 14:20:00,108.13,108.38,108.13,108.32,21283.0,104.8968,105.1394,104.8968,105.0812,21283.0
2018-03-05 14:25:00,108.38,108.52,108.24,108.24,17934.0,105.1394,105.2752,105.0036,105.0036,17934.0
2018-03-05 14:30:00,108.24,108.4,108.01,108.01,19511.0,105.0036,105.1588,104.7804,104.7804,19511.0
2018-03-05 14:35:00,108.0,108.07,107.72,108.01,14971.0,104.7707,104.8386,104.4991,104.7804,14971.0
2018-03-05 14:40:00,108.07,108.19,107.93,108.16,12250.0,104.8386,104.9551,104.7028,104.9259,12250.0
2018-03-05 14:45:00,108.16,108.27,108.13,108.21,12383.0,104.9259,105.0327,104.8968,104.9745,12383.0
2018-03-05 14:50:00,108.2,108.27,108.14,108.25,22859.0,104.9648,105.0327,104.9065,105.0133,22859.0
2018-03-05 14:55:00,108.26,108.31,108.22,108.24,13195.0,105.023,105.0715,104.9842,105.0036,13195.0
2018-03-05 15:00:00,108.26,108.26,108.08,108.16,16704.0,105.023,105.023,104.8483,104.9259,16704.0
2018-03-05 15:05:00,108.16,108.57,108.16,108.49,43562.0,104.9259,105.3237,104.9259,105.2461,43562.0
2018-03-05 15:10:00,108.48,108.48,108.32,108.32,13509.0,105.2364,105.2364,105.0812,105.0812,13509.0
2018-03-05 15:15:00,108.31,108.47,108.27,108.44,35930.0,105.0715,105.2267,105.0327,105.1976,35930.0
2018-03-05 15:20:00,108.42,108.43,108.33,108.4,16246.0,105.1782,105.1879,105.0909,105.1588,16246.0
2018-03-05 15:25:00,108.41,108.45,108.09,108.11,24283.0,105.1685,105.2073,104.858,104.8774,24283.0
2018-03-05 15:30:00,108.11,108.21,107.99,108.21,31774.0,104.8774,104.9745,104.761,104.9745,31774.0
2018-03-05 15:35:00,108.2,108.27,108.13,108.19,28325.0,104.9648,105.0327,104.8968,104.9551,28325.0
2018-03-05 15:40:00,108.19,108.34,108.14,108.25,39644.0,104.9551,105.1006,104.9065,105.0133,39644.0
2018-03-05 15:45:00,108.24,108.27,108.12,108.14,47504.0,105.0036,105.0327,104.8871,104.9065,47504.0
2018-03-05 15:50:00,108.12,108.12,107.61,107.74,79466.0,104.8871,104.8871,104.3924,104.5185,79466.0
2018-03-05 15:55:00,107.76,107.82,107.65,107.66,103742.0,104.5379,104.5961,104.4312,104.4409,103742.0
2018-03-06 09:30:00,107.98,108.33,107.47,108.24,61263.0,104.7513,105.0909,104.2566,105.0036,61263.0
2018-03-06 09:35:00,108.37,108.56,107.94,108.08,15146.0,105.1297,105.314,104.7125,104.8483,15146.0
2018-03-06 09:40:00,107.87,108.1,107.37,107.47,77054.0,104.6446,104.8677,104.1596,104.2566,77054.0
2018-03-06 09:45:00,107.39,107.46,107.08,107.34,14440.0,104.179,104.2469,103.8782,104.1305,14440.0
2018-03-06 09:50:00,107.3,107.34,106.96,107.27,58030.0,104.0917,104.1305,103.7618,104.0626,58030.0
2018-03-06 09:55:00,107.35,107.79,107.31,107.54,37476.0,104.1402,104.567,104.1014,104.3245,37476.0
2018-03-06 10:00:00,107.53,107.61,107.42,107.49,16103.0,104.3148,104.3924,104.2081,104.276,16103.0
2018-03-06 10:05:00,107.49,107.65,107.38,107.47,10207.0,104.276,104.4312,104.1693,104.2566,10207.0
2018-03-06 10:10:00,107.4,107.51,107.29,107.51,9215.0,104.1887,104.2954,104.082,104.2954,9215.0
2018-03-06 10:15:00,107.51,107.51,107.35,107.4,7515.0,104.2954,104.2954,104.1402,104.1887,7515.0
2018-03-06 10:20:00,107.44,107.72,107.32,107.69,19424.0,104.2275,104.4991,104.1111,104.47,19424.0
2018-03-06 10:25:00,107.66,107.9,107.66,107.88,10465.0,104.4409,104.6737,104.4409,104.6543,10465.0
2018-03-06 10:30:00,107.88,108.12,107.86,107.95,14364.0,104.6543,104.8871,104.6349,104.7222,14364.0
2018-03-06 10:35:00,107.9,108.21,107.84,108.21,10837.0,104.6737,104.9745,104.6155,104.9745,10837.0
2018-03-06 10:40:00,108.19,108.28,107.97,108.28,8605.0,104.9551,105.0424,104.7416,105.0424,8605.0
2018-03-06 10:45:00,108.32,108.32,108.09,108.09,18755.0,105.0812,105.0812,104.858,104.858,18755.0
2018-03-06 10:50:00,108.07,108.27,108.06,108.17,20084.0,104.8386,105.0327,104.8289,104.9356,20084.0
2018-03-06 10:55:00,108.19,108.29,107.9,107.96,12910.0,104.9551,105.0521,104.6737,104.7319,12910.0
2018-03-06 11:00:00,107.93,107.93,107.57,107.57,9210.0,104.7028,104.7028,104.3536,104.3536,9210.0
2018-03-06 11:05:00,107.58,107.73,107.46,107.73,22457.0,104.3633,104.5088,104.2469,104.5088,22457.0
2018-03-06 11:10:00,107.79,107.85,107.66,107.85,8750.0,104.567,104.6252,104.4409,104.6252,8750.0
2018-03-06 11:15:00,107.8,107.87,107.65,107.86,13450.0,104.5767,104.6446,104.4312,104.6349,13450.0
2018-03-06 11:20:00,107.84,107.97,107.71,107.72,10200.0,104.6155,104.7416,104.4894,104.4991,10200.0
2018-03-06 11:25:00,107.7,107.71,107.48,107.62,8475.0,104.4797,104.4894,104.2663,104.4021,8475.0
2018-03-06 11:30:00,107.63,107.82,107.62,107.81,14688.0,104.4118,104.5961,104.4021,104.5864,14688.0
2018-03-06 11:35:00,107.83,107.96,107.81,107.88,27041.0,104.6058,104.7319,104.5864,104.6543,27041.0
2018-03-06 11:40:00,107.86,108.24,107.85,108.22,8270.0,104.6349,105.0036,104.6252,104.9842,8270.0
2018-03-06 11:45:00,108.2,108.37,108.14,108.37,7213.0,104.9648,105.1297,104.9065,105.1297,7213.0
2018-03-06 11:50:00,108.37,108.51,108.27,108.51,6760.0,105.1297,105.2655,105.0327,105.2655,6760.0
2018-03-06 11:55:00,108.51,108.68,108.44,108.65,9651.0,105.2655,105.4304,105.1976,105.4013,9651.0
2018-03-06 12:00:00,108.68,108.71,108.54,108.59,16860.0,105.4304,105.4595,105.2946,105.3431,16860.0
2018-03-06 12:05:00,108.62,108.68,108.49,108.67,8999.0,105.3722,105.4304,105.2461,105.4207,8999.0
2018-03-06 12:10:00,108.71,109.03,108.7,109.03,22280.0,105.4595,105.7699,105.4498,105.7699,22280.0
2018-03-06 12:15:00,109.04,109.38,108.98,109.17,59444.0,105.7796,106.1095,105.7214,105.9057,59444.0
2018-03-06 12:20:00,109.14,109.14,108.65,108.72,9610.0,105.8766,105.8766,105.4013,105.4692,9610.0
2018-03-06 12:25:00,108.73,108.74,108.4,108.41,7011.0,105.4789,105.4886,105.1588,105.1685,7011.0
2018-03-06 12:30:00,108.43,108.44,108.32,108.41,4417.0,105.1879,105.1976,105.0812,105.1685,4417.0
2018-03-06 12:35:00,108.42,108.42,108.22,108.22,5599.0,105.1782,105.1782,104.9842,104.9842,5599.0
2018-03-06 12:40:00,108.25,108.4,108.13,108.32,12300.0,105.0133,105.1588,104.8968,105.0812,12300.0
2018-03-06 12:45:00,108.34,108.36,108.17,108.26,20372.0,105.1006,105.12,104.9356,105.023,20372.0
2018-03-06 12:50:00,108.32,108.35,108.19,108.2,10641.0,105.0812,105.1103,104.9551,104.9648,10641.0
2018-03-06 12:55:00,108.2,108.36,108.14,108.25,6100.0,104.9648,105.12,104.9065,105.0133,6100.0
2018-03-06 13:00:00,108.24,108.31,108.09,108.09,8718.0,105.0036,105.0715,104.858,104.858,8718.0
2018-03-06 13:05:00,108.13,108.35,108.1,108.33,6550.0,104.8968,105.1103,104.8677,105.0909,6550.0
2018-03-06 13:10:00,108.29,108.33,108.14,108.15,2917.0,105.0521,105.0909,104.9065,104.9162,2917.0
2018-03-06 13:15:00,108.18,108.23,108.01,108.06,5996.0,104.9454,104.9939,104.7804,104.8289,5996.0
2018-03-06 13:20:00,108.08,108.25,108.06,108.16,16200.0,104.8483,105.0133,104.8289,104.9259,16200.0
2018-03-06 13:25:00,108.18,108.31,108.11,108.24,8450.0,104.9454,105.0715,104.8774,105.0036,8450.0
2018-03-06 13:30:00,108.26,108.27,107.98,108.06,8607.0,105.023,105.0327,104.7513,104.8289,8607.0
2018-03-06 13:35:00,108.02,108.12,108.01,108.1,5610.0,104.7901,104.8871,104.7804,104.8677,5610.0
2018-03-06 13:40:00,108.15,108.18,108.08,108.09,7102.0,104.9162,104.9454,104.8483,104.858,7102.0
2018-03-06 13:45:00,108.13,108.2,107.99,108.02,14692.0,104.8968,104.9648,104.761,104.7901,14692.0
2018-03-06 13:50:00,108.03,108.1,107.82,107.86,4997.0,104.7998,104.8677,104.5961,104.6349,4997.0
2018-03-06 13:55:00,107.86,108.03,107.84,107.99,15205.0,104.6349,104.7998,104.6155,104.761,15205.0
2018-03-06 14:00:00,108.0,108.21,108.0,108.13,6631.0,104.7707,104.9745,104.7707,104.8968,6631.0
2018-03-06 14:05:00,108.14,108.21,108.01,108.19,6622.0,104.9065,104.9745,104.7804,104.9551,6622.0
2018-03-06 14:10:00,108.2,108.3,108.17,108.21,4245.0,104.9648,105.0618,104.9356,104.9745,4245.0
2018-03-06 14:15:00,108.21,108.33,108.18,108.33,3700.0,104.9745,105.0909,104.9454,105.0909,3700.0
2018-03-06 14:20:00,108.33,108.44,108.32,108.37,3350.0,105.0909,105.1976,105.0812,105.1297,3350.0
2018-03-06 14:25:00,108.37,108.38,108.26,108.26,4092.0,105.1297,105.1394,105.023,105.023,4092.0
2018-03-06 14:30:00,108.24,108.3,108.21,108.3,4700.0,105.0036,105.0618,104.9745,105.0618,4700.0
2018-03-06 14:35:00,108.38,108.43,108.34,108.43,1810.0,105.1394,105.1879,105.1006,105.1879,1810.0
2018-03-06 14:40:00,108.44,108.47,108.37,108.41,4902.0,105.1976,105.2267,105.1297,105.1685,4902.0
2018-03-06 14:45:00,108.38,108.39,108.28,108.34,6750.0,105.1394,105.1491,105.0424,105.1006,6750.0
2018-03-06 14:50:00,108.37,108.4,108.23,108.23,4688.0,105.1297,105.1588,104.9939,104.9939,4688.0
2018-03-06 14:55:00,108.23,108.42,108.22,108.31,19220.0,104.9939,105.1782,104.9842,105.0715,19220.0
2018-03-06 15:00:00,108.28,108.41,108.27,108.29,11654.0,105.0424,105.1685,105.0327,105.0521,11654.0
2018-03-06 15:05:00,108.3,108.37,108.27,108.35,8014.0,105.0618,105.1297,105.0327,105.1103,8014.0
2018-03-06 15:10:00,108.35,108.37,108.17,108.17,12759.0,105.1103,105.1297,104.9356,104.9356,12759.0
2018-03-06 15:15:00,108.19,108.21,108.03,108.12,10025.0,104.9551,104.9745,104.7998,104.8871,10025.0
2018-03-06 15:20:00,108.15,108.26,108.12,108.26,12201.0,104.9162,105.023,104.8871,105.023,12201.0
2018-03-06 15:25:00,108.26,108.53,108.21,108.5,21133.0,105.023,105.2849,104.9745,105.2558,21133.0
2018-03-06 15:30:00,108.48,108.62,108.47,108.47,14370.0,105.2364,105.3722,105.2267,105.2267,14370.0
2018-03-06 15:35:00,108.47,108.52,108.4,108.4,17832.0,105.2267,105.2752,105.1588,105.1588,17832.0
2018-03-06 15:40:00,108.43,108.48,108.4,108.43,30830.0,105.1879,105.2364,105.1588,105.1879,30830.0
2018-03-06 15:45:00,108.43,108.46,108.31,108.41,24272.0,105.1879,105.217,105.0715,105.1685,24272.0
2018-03-06 15:50:00,108.39,108.64,108.39,108.54,36377.0,105.1491,105.3916,105.1491,105.2946,36377.0
2018-03-06 15:55:00,108.52,108.64,108.43,108.62,45836.0,105.2752,105.3916,105.1879,105.3722,45836.0
2018-03-07 09:30:00,107.94,108.32,107.43,107.86,58436.0,104.9946,105.3643,104.4986,104.9168,58436.0
2018-03-07 09:35:00,107.93,108.1,107.5,108.0,30630.0,104.9849,105.1503,104.5666,105.053,30630.0
2018-03-07 09:40:00,108.0,108.1,107.75,108.05,11615.0,105.053,105.1503,104.8098,105.1016,11615.0
2018-03-07 09:45:00,108.04,108.59,108.03,108.59,13727.0,105.0919,105.6269,105.0822,105.6269,13727.0
2018-03-07 09:50:00,108.52,109.0,108.28,108.3,22085.0,105.5588,106.0257,105.3254,105.3448,22085.0
2018-03-07 09:55:00,108.33,108.49,108.12,108.12,19426.0,105.374,105.5296,105.1697,105.1697,19426.0
2018-03-07 10:00:00,108.12,108.48,108.11,108.44,19353.0,105.1697,105.5199,105.16,105.481,19353.0
2018-03-07 10:05:00,108.4,108.93,108.4,108.68,20413.0,105.4421,105.9576,105.4421,105.7145,20413.0
2018-03-07 10:10:00,108.65,108.67,108.43,108.6,14687.0,105.6853,105.7047,105.4713,105.6366,14687.0
2018-03-07 10:15:00,108.6,109.49,108.6,109.39,25499.0,105.6366,106.5023,105.6366,106.4051,25499.0
2018-03-07 10:20:00,109.42,109.73,109.36,109.62,24424.0,106.4343,106.7358,106.3759,106.6288,24424.0
2018-03-07 10:25:00,109.61,109.77,109.53,109.72,24137.0,106.6191,106.7747,106.5413,106.7261,24137.0
2018-03-07 10:30:00,109.73,109.83,109.46,109.66,18481.0,106.7358,106.8331,106.4732,106.6677,18481.0
2018-03-07 10:35:00,109.71,109.89,109.6,109.85,14284.0,106.7163,106.8914,106.6093,106.8525,14284.0
2018-03-07 10:40:00,109.89,110.23,109.86,110.08,27223.0,106.8914,107.2222,106.8623,107.0762,27223.0
2018-03-07 10:45:00,110.01,110.36,109.96,110.29,38141.0,107.0082,107.3486,106.9595,107.2805,38141.0
2018-03-07 10:50:00,110.31,110.85,110.3,110.83,29453.0,107.3,107.8252,107.2902,107.8058,29453.0
2018-03-07 10:55:00,110.85,111.17,110.85,111.12,32862.0,107.8252,108.1365,107.8252,108.0879,32862.0
2018-03-07 11:00:00,111.09,111.36,110.93,111.2,135039.0,108.0587,108.3213,107.9031,108.1657,135039.0
2018-03-07 11:05:00,111.23,111.27,110.64,110.81,30626.0,108.1949,108.2338,107.621,107.7863,30626.0
2018-03-07 11:10:00,110.75,110.8,110.45,110.51,31817.0,107.728,107.7766,107.4362,107.4945,31817.0
2018-03-07 11:15:00,110.52,110.52,110.1,110.11,19689.0,107.5042,107.5042,107.0957,107.1054,19689.0
2018-03-07 11:20:00,110.15,110.17,109.99,110.17,17648.0,107.1443,107.1638,106.9887,107.1638,17648.0
2018-03-07 11:25:00,110.15,110.37,110.01,110.35,26540.0,107.1443,107.3583,107.0082,107.3389,26540.0
2018-03-07 11:30:00,110.47,110.58,110.28,110.46,22354.0,107.4556,107.5626,107.2708,107.4459,22354.0
2018-03-07 11:35:00,110.49,110.88,110.48,110.74,17252.0,107.4751,107.8544,107.4653,107.7182,17252.0
2018-03-07 11:40:00,110.75,110.78,110.61,110.7,8850.0,107.728,107.7571,107.5918,107.6793,8850.0
2018-03-07 11:45:00,110.65,110.94,110.64,110.86,29297.0,107.6307,107.9128,107.621,107.835,29297.0
2018-03-07 11:50:00,110.81,110.81,110.34,110.34,25355.0,107.7863,107.7863,107.3292,107.3292,25355.0
2018-03-07 11:55:00,110.31,110.39,110.08,110.09,16150.0,107.3,107.3778,107.0762,107.086,16150.0
2018-03-07 12:00:00,110.1,110.13,109.97,110.01,20443.0,107.0957,107.1249,106.9693,107.0082,20443.0
2018-03-07 12:05:00,110.01,110.23,110.01,110.07,21355.0,107.0082,107.2222,107.0082,107.0665,21355.0
2018-03-07 12:10:00,110.03,110.08,109.89,110.03,18480.0,107.0276,107.0762,106.8914,107.0276,18480.0
2018-03-07 12:15:00,110.06,110.3,110.01,110.25,36610.0,107.0568,107.2902,107.0082,107.2416,36610.0
2018-03-07 12:20:00,110.22,110.22,109.88,109.96,15796.0,107.2124,107.2124,106.8817,106.9595,15796.0
2018-03-07 12:25:00,109.97,110.45,109.97,110.29,21163.0,106.9693,107.4362,106.9693,107.2805,21163.0
2018-03-07 12:30:00,110.27,110.35,110.16,110.33,17520.0,107.2611,107.3389,107.1541,107.3194,17520.0
2018-03-07 12:35:00,110.29,110.36,109.83,110.05,29985.0,107.2805,107.3486,106.8331,107.0471,29985.0
2018-03-07 12:40:00,110.01,110.4,109.89,110.11,21993.0,107.0082,107.3875,106.8914,107.1054,21993.0
2018-03-07 12:45:00,110.13,110.42,110.05,110.28,14972.0,107.1249,107.407,107.0471,107.2708,14972.0
2018-03-07 12:50:00,110.31,110.59,110.31,110.45,16125.0,107.3,107.5723,107.3,107.4362,16125.0
2018-03-07 12:55:00,110.47,110.84,110.45,110.67,11176.0,107.4556,107.8155,107.4362,107.6502,11176.0
2018-03-07 13:00:00,110.67,110.67,110.46,110.52,9750.0,107.6502,107.6502,107.4459,107.5042,9750.0
2018-03-07 13:05:00,110.53,110.88,110.53,110.8,13540.0,107.514,107.8544,107.514,107.7766,13540.0
2018-03-07 13:10:00,110.81,111.06,110.81,110.92,22472.0,107.7863,108.0295,107.7863,107.8933,22472.0
2018-03-07 13:15:00,110.88,111.08,110.73,111.0,13202.0,107.8544,108.049,107.7085,107.9711,13202.0
2018-03-07 13:20:00,111.0,111.62,111.0,111.4,89097.0,107.9711,108.5742,107.9711,108.3602,89097.0
2018-03-07 13:25:00,111.44,111.64,111.25,111.59,20422.0,108.3991,108.5937,108.2143,108.545,20422.0
2018-03-07 13:30:00,111.62,111.68,111.52,111.56,19439.0,108.5742,108.6326,108.477,108.5159,19439.0
2018-03-07 13:35:00,111.55,111.8,111.46,111.7,17168.0,108.5061,108.7493,108.4186,108.652,17168.0
2018-03-07 13:40:00,111.68,111.7,111.24,111.25,14289.0,108.6326,108.652,108.2046,108.2143,14289.0
2018-03-07 13:45:00,111.26,111.39,111.15,111.31,11434.0,108.2241,108.3505,108.1171,108.2727,11434.0
2018-03-07 13:50:00,111.29,111.3,111.0,111.13,21502.0,108.2532,108.263,107.9711,108.0976,21502.0
2018-03-07 13:55:00,111.09,111.16,110.9,111.12,21196.0,108.0587,108.1268,107.8739,108.0879,21196.0
2018-03-07 14:00:00,111.09,111.23,111.0,111.09,14437.0,108.0587,108.1949,107.9711,108.0587,14437.0
2018-03-07 14:05:00,111.14,111.32,111.02,111.2,15010.0,108.1073,108.2824,107.9906,108.1657,15010.0
2018-03-07 14:10:00,111.23,111.82,111.23,111.77,16755.0,108.1949,108.7688,108.1949,108.7201,16755.0
2018-03-07 14:15:00,111.76,111.77,111.5,111.68,16730.0,108.7104,108.7201,108.4575,108.6326,16730.0
2018-03-07 14:20:00,111.68,111.68,111.33,111.65,35383.0,108.6326,108.6326,108.2921,108.6034,35383.0
2018-03-07 14:25:00,111.68,111.99,111.68,111.69,23936.0,108.6326,108.9341,108.6326,108.6423,23936.0
2018-03-07 14:30:00,111.65,111.86,111.65,111.77,19692.0,108.6034,108.8077,108.6034,108.7201,19692.0
2018-03-07 14:35:00,111.79,112.15,111.72,112.12,27472.0,108.7396,109.0898,108.6715,109.0606,27472.0
2018-03-07 14:40:00,112.11,112.11,111.89,111.9,22249.0,109.0509,109.0509,108.8369,108.8466,22249.0
2018-03-07 14:45:00,111.91,111.92,111.5,111.69,26260.0,108.8563,108.866,108.4575,108.6423,26260.0
2018-03-07 14:50:00,111.73,111.88,111.65,111.75,15492.0,108.6812,108.8271,108.6034,108.7007,15492.0
2018-03-07 14:55:00,111.74,112.09,111.72,111.99,21826.0,108.691,109.0314,108.6715,108.9341,21826.0
2018-03-07 15:00:00,111.99,112.1,111.95,112.02,16300.0,108.9341,109.0411,108.8952,108.9633,16300.0
2018-03-07 15:05:00,112.07,112.22,112.0,112.07,24976.0,109.0119,109.1579,108.9439,109.0119,24976.0
2018-03-07 15:10:00,112.06,112.15,112.02,112.12,17178.0,109.0022,109.0898,108.9633,109.0606,17178.0
2018-03-07 15:15:00,112.13,112.2,111.94,112.03,21162.0,109.0703,109.1384,108.8855,108.973,21162.0
2018-03-07 15:20:00,112.03,112.24,111.98,112.24,27646.0,108.973,109.1773,108.9244,109.1773,27646.0
2018-03-07 15:25:00,112.24,112.36,112.15,112.31,29779.0,109.1773,109.294,109.0898,109.2454,29779.0
2018-03-07 15:30:00,112.3,112.36,112.11,112.14,33699.0,109.2357,109.294,109.0509,109.08,33699.0
2018-03-07 15:35:00,112.14,112.25,112.05,112.1,37185.0,109.08,109.187,108.9925,109.0411,37185.0
2018-03-07 15:40:00,112.08,112.13,111.87,112.03,51099.0,109.0217,109.0703,108.8174,108.973,51099.0
2018-03-07 15:45:00,112.03,112.14,111.93,111.94,43107.0,108.973,109.08,108.8758,108.8855,43107.0
2018-03-07 15:50:00,111.93,111.93,111.14,111.46,130975.0,108.8758,108.8758,108.1073,108.4186,130975.0
2018-03-07 15:55:00,111.45,111.51,111.23,111.35,172809.0,108.4089,108.4672,108.1949,108.3116,172809.0
2018-03-08 09:30:00,111.41,112.29,111.07,111.86,36470.0,108.37,109.2259,108.0392,108.8077,36470.0
2018-03-08 09:35:00,111.92,112.58,111.89,112.5,26691.0,108.866,109.508,108.8369,109.4302,26691.0
2018-03-08 09:40:00,112.4,112.52,112.18,112.22,13144.0,109.3329,109.4497,109.1189,109.1579,13144.0
2018-03-08 09:45:00,112.24,112.29,111.57,111.57,13957.0,109.1773,109.2259,108.5256,108.5256,13957.0
2018-03-08 09:50:00,111.53,111.55,111.19,111.2,21881.0,108.4867,108.5061,108.156,108.1657,21881.0
2018-03-08 09:55:00,111.25,111.58,111.07,111.19,18239.0,108.2143,108.5353,108.0392,108.156,18239.0
2018-03-08 10:00:00,111.3,111.72,111.28,111.29,20629.0,108.263,108.6715,108.2435,108.2532,20629.0
2018-03-08 10:05:00,111.34,111.36,110.55,110.75,45154.0,108.3019,108.3213,107.5334,107.728,45154.0
2018-03-08 10:10:00,110.75,110.93,110.54,110.93,20940.0,107.728,107.9031,107.5237,107.9031,20940.0
2018-03-08 10:15:00,110.94,111.01,110.59,110.62,20573.0,107.9128,107.9809,107.5723,107.6015,20573.0
2018-03-08 10:20:00,110.7,110.81,110.5,110.73,14702.0,107.6793,107.7863,107.4848,107.7085,14702.0
2018-03-08 10:25:00,110.76,111.22,110.76,110.94,16955.0,107.7377,108.1851,107.7377,107.9128,16955.0
2018-03-08 10:30:00,110.83,111.0,110.8,110.82,16037.0,107.8058,107.9711,107.7766,107.7961,16037.0
2018-03-08 10:35:00,110.79,110.79,110.59,110.6,9607.0,107.7669,107.7669,107.5723,107.5821,9607.0
2018-03-08 10:40:00,110.7,111.06,110.7,110.79,70144.0,107.6793,108.0295,107.6793,107.7669,70144.0
2018-03-08 10:45:00,110.86,111.08,110.69,110.7,19900.0,107.835,108.049,107.6696,107.6793,19900.0
2018-03-08 10:50:00,110.73,110.75,110.53,110.62,9102.0,107.7085,107.728,107.514,107.6015,9102.0
2018-03-08 10:55:00,110.62,110.63,110.3,110.41,15969.0,107.6015,107.6112,107.2902,107.3972,15969.0
2018-03-08 11:00:00,110.42,110.68,110.29,110.63,13233.0,107.407,107.6599,107.2805,107.6112,13233.0
2018-03-08 11:05:00,110.62,110.73,110.46,110.63,40244.0,107.6015,107.7085,107.4459,107.6112,40244.0
2018-03-08 11:10:00,110.65,110.78,110.6,110.75,14689.0,107.6307,107.7571,107.5821,107.728,14689.0
2018-03-08 11:15:00,110.79,110.96,110.73,110.9,9084.0,107.7669,107.9322,107.7085,107.8739,9084.0
2018-03-08 11:20:00,110.94,111.19,110.94,111.17,12807.0,107.9128,108.156,107.9128,108.1365,12807.0
2018-03-08 11:25:00,111.2,111.29,111.16,111.24,6872.0,108.1657,108.2532,108.1268,108.2046,6872.0
2018-03-08 11:30:00,111.25,111.37,111.04,111.08,17842.0,108.2143,108.331,108.0101,108.049,17842.0
2018-03-08 11:35:00,111.06,111.12,110.97,111.02,9158.0,108.0295,108.0879,107.942,107.9906,9158.0
2018-03-08 11:40:00,110.98,111.05,110.86,110.92,10140.0,107.9517,108.0198,107.835,107.8933,10140.0
2018-03-08 11:45:00,110.91,111.0,110.85,110.94,7519.0,107.8836,107.9711,107.8252,107.9128,7519.0
2018-03-08 11:50:00,110.94,111.13,110.87,111.13,6290.0,107.9128,108.0976,107.8447,108.0976,6290.0
2018-03-08 11:55:00,111.16,111.44,111.16,111.37,20008.0,108.1268,108.3991,108.1268,108.331,20008.0
2018-03-08 12:00:00,111.35,111.35,111.05,111.06,6698.0,108.3116,108.3116,108.0198,108.0295,6698.0
2018-03-08 12:05:00,111.06,111.28,111.06,111.16,17200.0,108.0295,108.2435,108.0295,108.1268,17200.0
2018-03-08 12:10:00,111.19,111.25,110.98,111.11,11201.0,108.156,108.2143,107.9517,108.0781,11201.0
2018-03-08 12:15:00,111.11,111.28,111.09,111.24,9794.0,108.0781,108.2435,108.0587,108.2046,9794.0
2018-03-08 12:20:00,111.27,111.49,111.26,111.39,10050.0,108.2338,108.4478,108.2241,108.3505,10050.0
2018-03-08 12:25:00,111.38,111.79,111.32,111.66,9080.0,108.3408,108.7396,108.2824,108.6131,9080.0
2018-03-08 12:30:00,111.59,111.64,111.11,111.11,10293.0,108.545,108.5937,108.0781,108.0781,10293.0
2018-03-08 12:35:00,111.14,111.33,111.08,111.33,8745.0,108.1073,108.2921,108.049,108.2921,8745.0
2018-03-08 12:40:00,111.31,111.36,111.21,111.21,3100.0,108.2727,108.3213,108.1754,108.1754,3100.0
2018-03-08 12:45:00,111.22,111.29,111.02,111.12,6598.0,108.1851,108.2532,107.9906,108.0879,6598.0
2018-03-08 12:50:00,111.11,111.17,111.0,111.04,9569.0,108.0781,108.1365,107.9711,108.0101,9569.0
2018-03-08 12:55:00,111.04,111.09,111.0,111.09,5360.0,108.0101,108.0587,107.9711,108.0587,5360.0
2018-03-08 13:00:00,111.13,111.37,110.98,111.37,12900.0,108.0976,108.331,107.9517,108.331,12900.0
2018-03-08 13:05:00,111.3,111.33,111.12,111.15,8300.0,108.263,108.2921,108.0879,108.1171,8300.0
2018-03-08 13:10:00,111.2,111.28,111.16,111.2,5400.0,108.1657,108.2435,108.1268,108.1657,5400.0
2018-03-08 13:15:00,111.2,111.21,111.01,111.06,4400.0,108.1657,108.1754,107.9809,108.0295,4400.0
2018-03-08 13:20:00,111.04,111.04,110.77,110.77,8247.0,108.0101,108.0101,107.7474,107.7474,8247.0
2018-03-08 13:25:00,110.75,110.75,110.54,110.64,6980.0,107.728,107.728,107.5237,107.621,6980.0
2018-03-08 13:30:00,110.63,110.65,110.47,110.58,6086.0,107.6112,107.6307,107.4556,107.5626,6086.0
2018-03-08 13:35:00,110.62,110.89,110.61,110.67,7094.0,107.6015,107.8641,107.5918,107.6502,7094.0
2018-03-08 13:40:00,110.69,110.87,110.62,110.62,7634.0,107.6696,107.8447,107.6015,107.6015,7634.0
2018-03-08 13:45:00,110.59,110.63,110.43,110.43,8939.0,107.5723,107.6112,107.4167,107.4167,8939.0
2018-03-08 13:50:00,110.39,110.45,110.3,110.38,7902.0,107.3778,107.4362,107.2902,107.3681,7902.0
2018-03-08 13:55:00,110.34,110.4,110.18,110.25,10678.0,107.3292,107.3875,107.1735,107.2416,10678.0
2018-03-08 14:00:00,110.26,110.27,110.06,110.15,10150.0,107.2513,107.2611,107.0568,107.1443,10150.0
2018-03-08 14:05:00,110.11,110.21,110.04,110.12,16492.0,107.1054,107.2027,107.0373,107.1152,16492.0
2018-03-08 14:10:00,110.12,110.16,110.02,110.15,7075.0,107.1152,107.1541,107.0179,107.1443,7075.0
2018-03-08 14:15:00,110.17,110.23,110.07,110.14,8520.0,107.1638,107.2222,107.0665,107.1346,8520.0
2018-03-08 14:20:00,110.13,110.21,110.1,110.13,6799.0,107.1249,107.2027,107.0957,107.1249,6799.0
2018-03-08 14:25:00,110.16,110.25,110.13,110.22,5986.0,107.1541,107.2416,107.1249,107.2124,5986.0
2018-03-08 14:30:00,110.2,110.2,109.75,110.15,18136.0,107.193,107.193,106.7553,107.1443,18136.0
2018-03-08 14:35:00,110.12,110.14,109.99,110.14,6528.0,107.1152,107.1346,106.9887,107.1346,6528.0
2018-03-08 14:40:00,110.17,110.3,110.12,110.3,9600.0,107.1638,107.2902,107.1152,107.2902,9600.0
2018-03-08 14:45:00,110.31,110.45,110.29,110.41,14250.0,107.3,107.4362,107.2805,107.3972,14250.0
2018-03-08 14:50:00,110.44,110.53,110.34,110.35,12650.0,107.4264,107.514,107.3292,107.3389,12650.0
2018-03-08 14:55:00,110.35,110.36,110.17,110.27,16171.0,107.3389,107.3486,107.1638,107.2611,16171.0
2018-03-08 15:00:00,110.28,110.31,110.11,110.11,12487.0,107.2708,107.3,107.1054,107.1054,12487.0
2018-03-08 15:05:00,110.09,110.33,110.09,110.19,15965.0,107.086,107.3194,107.086,107.1832,15965.0
2018-03-08 15:10:00,110.19,110.31,110.19,110.31,11490.0,107.1832,107.3,107.1832,107.3,11490.0
2018-03-08 15:15:00,110.33,110.41,110.31,110.41,8715.0,107.3194,107.3972,107.3,107.3972,8715.0
2018-03-08 15:20:00,110.41,110.47,110.28,110.28,16698.0,107.3972,107.4556,107.2708,107.2708,16698.0
2018-03-08 15:25:00,110.26,110.28,110.15,110.18,15282.0,107.2513,107.2708,107.1443,107.1735,15282.0
2018-03-08 15:30:00,110.21,110.5,110.12,110.43,32320.0,107.2027,107.4848,107.1152,107.4167,32320.0
2018-03-08 15:35:00,110.42,110.5,110.29,110.29,19412.0,107.407,107.4848,107.2805,107.2805,19412.0
2018-03-08 15:40:00,110.27,110.28,110.06,110.11,32702.0,107.2611,107.2708,107.0568,107.1054,32702.0
2018-03-08 15:45:00,110.12,110.22,110.0,110.2,40038.0,107.1152,107.2124,106.9984,107.193,40038.0
2018-03-08 15:50:00,110.23,110.44,110.17,110.21,75072.0,107.2222,107.4264,107.1638,107.2027,75072.0
2018-03-08 15:55:00,110.21,110.38,110.2,110.33,98524.0,107.2027,107.3681,107.193,107.3194,98524.0
2018-03-09 09:30:00,110.98,112.46,110.9,111.9,87181.0,107.9517,109.3913,107.8739,108.8466,87181.0
2018-03-09 09:35:00,112.0,112.63,111.71,111.92,35212.0,108.9439,109.5567,108.6618,108.866,35212.0
2018-03-09 09:40:00,111.94,112.02,111.48,111.8,23039.0,108.8855,108.9633,108.438,108.7493,23039.0
2018-03-09 09:45:00,111.69,111.99,111.51,111.51,22695.0,108.6423,108.9341,108.4672,108.4672,22695.0
2018-03-09 09:50:00,111.52,111.62,111.26,111.38,13698.0,108.477,108.5742,108.2241,108.3408,13698.0
2018-03-09 09:55:00,111.32,111.72,111.29,111.51,16530.0,108.2824,108.6715,108.2532,108.4672,16530.0
2018-03-09 10:00:00,111.48,111.48,111.03,111.24,15537.0,108.438,108.438,108.0003,108.2046,15537.0
2018-03-09 10:05:00,111.25,111.48,111.1,111.27,28606.0,108.2143,108.438,108.0684,108.2338,28606.0
2018-03-09 10:10:00,111.22,111.22,110.47,110.7,33354.0,108.1851,108.1851,107.4556,107.6793,33354.0
2018-03-09 10:15:00,110.71,110.76,110.56,110.56,10895.0,107.6891,107.7377,107.5432,107.5432,10895.0
2018-03-09 10:20:00,110.55,111.07,110.54,110.86,12799.0,107.5334,108.0392,107.5237,107.835,12799.0
2018-03-09 10:25:00,110.81,110.81,110.43,110.67,19099.0,107.7863,107.7863,107.4167,107.6502,19099.0
2018-03-09 10:30:00,110.63,110.69,110.55,110.65,11130.0,107.6112,107.6696,107.5334,107.6307,11130.0
2018-03-09 10:35:00,110.61,110.76,110.56,110.76,5387.0,107.5918,107.7377,107.5432,107.7377,5387.0
2018-03-09 10:40:00,110.77,111.03,110.77,110.97,13507.0,107.7474,108.0003,107.7474,107.942,13507.0
2018-03-09 10:45:00,111.01,111.02,110.8,110.91,24552.0,107.9809,107.9906,107.7766,107.8836,24552.0
2018-03-09 10:50:00,110.94,111.13,110.8,110.93,13207.0,107.9128,108.0976,107.7766,107.9031,13207.0
2018-03-09 10:55:00,110.97,110.99,110.63,110.63,8799.0,107.942,107.9614,107.6112,107.6112,8799.0
2018-03-09 11:00:00,110.57,110.62,110.17,110.33,57285.0,107.5529,107.6015,107.1638,107.3194,57285.0
2018-03-09 11:05:00,110.28,110.31,110.07,110.17,29363.0,107.2708,107.3,107.0665,107.1638,29363.0
2018-03-09 11:10:00,110.22,110.36,110.2,110.25,9801.0,107.2124,107.3486,107.193,107.2416,9801.0
2018-03-09 11:15:00,110.3,110.39,110.27,110.31,5302.0,107.2902,107.3778,107.2611,107.3,5302.0
2018-03-09 11:20:00,110.34,110.35,110.24,110.35,6500.0,107.3292,107.3389,107.2319,107.3389,6500.0
2018-03-09 11:25:00,110.36,110.58,110.27,110.51,30599.0,107.3486,107.5626,107.2611,107.4945,30599.0
2018-03-09 11:30:00,110.51,110.68,110.51,110.59,8120.0,107.4945,107.6599,107.4945,107.5723,8120.0
2018-03-09 11:35:00,110.6,110.64,110.49,110.56,10794.0,107.5821,107.621,107.4751,107.5432,10794.0
2018-03-09 11:40:00,110.56,110.65,110.33,110.33,17896.0,107.5432,107.6307,107.3194,107.3194,17896.0
2018-03-09 11:45:00,110.35,110.66,110.33,110.54,16840.0,107.3389,107.6404,107.3194,107.5237,16840.0
2018-03-09 11:50:00,110.54,110.6,110.53,110.55,6600.0,107.5237,107.5821,107.514,107.5334,6600.0
2018-03-09 11:55:00,110.55,110.84,110.49,110.84,18643.0,107.5334,107.8155,107.4751,107.8155,18643.0
2018-03-09 12:00:00,110.88,110.91,110.66,110.68,7468.0,107.8544,107.8836,107.6404,107.6599,7468.0
2018-03-09 12:05:00,110.69,110.77,110.69,110.74,7152.0,107.6696,107.7474,107.6696,107.7182,7152.0
2018-03-09 12:10:00,110.76,110.91,110.76,110.84,7205.0,107.7377,107.8836,107.7377,107.8155,7205.0
2018-03-09 12:15:00,110.9,111.14,110.88,111.1,10280.0,107.8739,108.1073,107.8544,108.0684,10280.0
2018-03-09 12:20:00,111.14,111.19,110.97,111.07,12538.0,108.1073,108.156,107.942,108.0392,12538.0
2018-03-09 12:25:00,111.11,111.43,111.11,111.4,9533.0,108.0781,108.3894,108.0781,108.3602,9533.0
2018-03-09 12:30:00,111.45,111.5,111.36,111.36,6843.0,108.4089,108.4575,108.3213,108.3213,6843.0
2018-03-09 12:35:00,111.34,111.71,111.34,111.47,24465.0,108.3019,108.6618,108.3019,108.4283,24465.0
2018-03-09 12:40:00,111.44,111.61,111.34,111.61,12240.0,108.3991,108.5645,108.3019,108.5645,12240.0
2018-03-09 12:45:00,111.59,111.62,111.46,111.51,6255.0,108.545,108.5742,108.4186,108.4672,6255.0
2018-03-09 12:50:00,111.51,111.63,111.48,111.63,6218.0,108.4672,108.584,108.438,108.584,6218.0
2018-03-09 12:55:00,111.65,111.9,111.64,111.8,12424.0,108.6034,108.8466,108.5937,108.7493,12424.0
2018-03-09 13:00:00,111.83,111.99,111.82,111.97,9739.0,108.7785,108.9341,108.7688,108.9147,9739.0
2018-03-09 13:05:00,111.94,111.94,111.77,111.82,12317.0,108.8855,108.8855,108.7201,108.7688,12317.0
2018-03-09 13:10:00,111.8,111.85,111.66,111.7,7262.0,108.7493,108.798,108.6131,108.652,7262.0
2018-03-09 13:15:00,111.74,111.76,111.68,111.71,3820.0,108.691,108.7104,108.6326,108.6618,3820.0
2018-03-09 13:20:00,111.67,111.83,111.5,111.7,30144.0,108.6229,108.7785,108.4575,108.652,30144.0
2018-03-09 13:25:00,111.65,111.65,111.53,111.54,2400.0,108.6034,108.6034,108.4867,108.4964,2400.0
2018-03-09 13:30:00,111.56,111.56,111.43,111.51,4874.0,108.5159,108.5159,108.3894,108.4672,4874.0
2018-03-09 13:35:00,111.51,111.83,111.5,111.83,9274.0,108.4672,108.7785,108.4575,108.7785,9274.0
2018-03-09 13:40:00,111.82,111.86,111.73,111.83,9438.0,108.7688,108.8077,108.6812,108.7785,9438.0
2018-03-09 13:45:00,111.8,111.91,111.8,111.88,4196.0,108.7493,108.8563,108.7493,108.8271,4196.0
2018-03-09 13:50:00,111.87,111.95,111.83,111.87,10835.0,108.8174,108.8952,108.7785,108.8174,10835.0
2018-03-09 13:55:00,111.86,111.97,111.86,111.92,7767.0,108.8077,108.9147,108.8077,108.866,7767.0
2018-03-09 14:00:00,111.98,112.0,111.9,111.94,7350.0,108.9244,108.9439,108.8466,108.8855,7350.0
2018-03-09 14:05:00,111.94,111.95,111.67,111.7,20324.0,108.8855,108.8952,108.6229,108.652,20324.0
2018-03-09 14:10:00,111.72,111.73,111.57,111.6,19872.0,108.6715,108.6812,108.5256,108.5548,19872.0
2018-03-09 14:15:00,111.6,111.61,111.46,111.49,8505.0,108.5548,108.5645,108.4186,108.4478,8505.0
2018-03-09 14:20:00,111.47,111.47,111.33,111.44,8358.0,108.4283,108.4283,108.2921,108.3991,8358.0
2018-03-09 14:25:00,111.46,111.53,111.38,111.5,6112.0,108.4186,108.4867,108.3408,108.4575,6112.0
2018-03-09 14:30:00,111.49,111.65,111.47,111.65,6686.0,108.4478,108.6034,108.4283,108.6034,6686.0
2018-03-09 14:35:00,111.66,111.93,111.66,111.89,5892.0,108.6131,108.8758,108.6131,108.8369,5892.0
2018-03-09 14:40:00,111.89,111.89,111.77,111.8,7623.0,108.8369,108.8369,108.7201,108.7493,7623.0
2018-03-09 14:45:00,111.77,111.83,111.75,111.83,6235.0,108.7201,108.7785,108.7007,108.7785,6235.0
2018-03-09 14:50:00,111.84,111.89,111.76,111.86,12016.0,108.7882,108.8369,108.7104,108.8077,12016.0
2018-03-09 14:55:00,111.84,112.0,111.81,111.99,7483.0,108.7882,108.9439,108.759,108.9341,7483.0
2018-03-09 15:00:00,111.95,112.38,111.95,112.16,29202.0,108.8952,109.3135,108.8952,109.0995,29202.0
2018-03-09 15:05:00,112.19,112.2,111.94,112.03,11015.0,109.1287,109.1384,108.8855,108.973,11015.0
2018-03-09 15:10:00,112.03,112.08,112.0,112.08,6400.0,108.973,109.0217,108.9439,109.0217,6400.0
2018-03-09 15:15:00,112.06,112.18,112.03,112.13,9254.0,109.0022,109.1189,108.973,109.0703,9254.0
2018-03-09 15:20:00,112.13,112.18,112.04,112.11,10608.0,109.0703,109.1189,108.9828,109.0509,10608.0
2018-03-09 15:25:00,112.12,112.36,112.12,112.36,13212.0,109.0606,109.294,109.0606,109.294,13212.0
2018-03-09 15:30:00,112.34,112.49,112.32,112.36,17335.0,109.2746,109.4205,109.2551,109.294,17335.0
2018-03-09 15:35:00,112.34,112.43,112.33,112.35,23748.0,109.2746,109.3621,109.2649,109.2843,23748.0
2018-03-09 15:40:00,112.34,112.38,111.97,111.99,30333.0,109.2746,109.3135,108.9147,108.9341,30333.0
2018-03-09 15:45:00,111.99,112.1,111.96,111.97,35374.0,108.9341,109.0411,108.905,108.9147,35374.0
2018-03-09 15:50:00,111.99,112.18,111.99,112.17,45961.0,108.9341,109.1189,108.9341,109.1092,45961.0
2018-03-09 15:55:00,112.17,112.25,112.09,112.21,113397.0,109.1092,109.187,109.0314,109.1481,113397.0
2018-03-12 09:30:00,112.77,112.83,112.17,112.65,33608.0,109.6928,109.7512,109.1092,109.5761,33608.0
2018-03-12 09:35:00,112.68,112.93,112.44,112.83,26106.0,109.6053,109.8485,109.3719,109.7512,26106.0
2018-03-12 09:40:00,112.74,113.4,112.74,113.27,26677.0,109.6637,110.3057,109.6637,110.1792,26677.0
2018-03-12 09:45:00,113.19,113.33,112.99,113.12,10402.0,110.1014,110.2376,109.9068,110.0333,10402.0
2018-03-12 09:50:00,113.09,113.79,113.08,113.79,21720.0,110.0041,110.685,109.9944,110.685,21720.0
2018-03-12 09:55:00,113.69,114.09,113.59,114.04,23497.0,110.5877,110.9768,110.4905,110.9282,23497.0
2018-03-12 10:00:00,114.1,114.77,114.0,114.38,75735.0,110.9866,111.6383,110.8893,111.2589,75735.0
2018-03-12 10:05:00,114.47,114.6,113.91,114.12,35128.0,111.3465,111.4729,110.8017,111.006,35128.0
2018-03-12 10:10:00,114.11,114.11,113.57,113.62,12366.0,110.9963,110.9963,110.471,110.5197,12366.0
2018-03-12 10:15:00,113.69,113.81,113.5,113.8,15527.0,110.5877,110.7045,110.4029,110.6947,15527.0
2018-03-12 10:20:00,113.8,113.97,113.75,113.76,9827.0,110.6947,110.8601,110.6461,110.6558,9827.0
2018-03-12 10:25:00,113.76,113.99,113.64,113.64,9913.0,110.6558,110.8796,110.5391,110.5391,9913.0
2018-03-12 10:30:00,113.66,113.84,113.58,113.84,12232.0,110.5586,110.7337,110.4807,110.7337,12232.0
2018-03-12 10:35:00,113.84,113.91,113.75,113.8,7038.0,110.7337,110.8017,110.6461,110.6947,7038.0
2018-03-12 10:40:00,113.76,113.99,113.7,113.97,18177.0,110.6558,110.8796,110.5975,110.8601,18177.0
2018-03-12 10:45:00,113.94,114.09,113.8,113.88,18430.0,110.8309,110.9768,110.6947,110.7726,18430.0
2018-03-12 10:50:00,113.91,114.04,113.75,113.8,13183.0,110.8017,110.9282,110.6461,110.6947,13183.0
2018-03-12 10:55:00,113.84,113.86,113.7,113.77,9758.0,110.7337,110.7531,110.5975,110.6656,9758.0
2018-03-12 11:00:00,113.7,113.88,113.7,113.86,33131.0,110.5975,110.7726,110.5975,110.7531,33131.0
2018-03-12 11:05:00,113.86,113.86,113.27,113.37,14725.0,110.7531,110.7531,110.1792,110.2765,14725.0
2018-03-12 11:10:00,113.33,113.38,113.04,113.16,17534.0,110.2376,110.2862,109.9555,110.0722,17534.0
2018-03-12 11:15:00,113.18,113.33,113.1,113.33,8201.0,110.0917,110.2376,110.0138,110.2376,8201.0
2018-03-12 11:20:00,113.28,113.39,112.93,112.93,17994.0,110.1889,110.2959,109.8485,109.8485,17994.0
2018-03-12 11:25:00,112.85,113.02,112.77,112.79,20807.0,109.7707,109.936,109.6928,109.7123,20807.0
2018-03-12 11:30:00,112.82,113.41,112.79,113.36,13879.0,109.7415,110.3154,109.7123,110.2667,13879.0
2018-03-12 11:35:00,113.39,113.39,113.2,113.21,9800.0,110.2959,110.2959,110.1111,110.1208,9800.0
2018-03-12 11:40:00,113.24,113.55,113.24,113.55,11384.0,110.15,110.4516,110.15,110.4516,11384.0
2018-03-12 11:45:00,113.53,113.58,113.46,113.46,8780.0,110.4321,110.4807,110.364,110.364,8780.0
2018-03-12 11:50:00,113.49,113.77,113.45,113.51,16600.0,110.3932,110.6656,110.3543,110.4127,16600.0
2018-03-12 11:55:00,113.48,113.62,113.43,113.55,10672.0,110.3835,110.5197,110.3348,110.4516,10672.0
2018-03-12 12:00:00,113.57,113.91,113.57,113.91,8210.0,110.471,110.8017,110.471,110.8017,8210.0
2018-03-12 12:05:00,113.92,113.95,113.66,113.76,9502.0,110.8115,110.8406,110.5586,110.6558,9502.0
2018-03-12 12:10:00,113.71,113.71,113.53,113.64,6600.0,110.6072,110.6072,110.4321,110.5391,6600.0
2018-03-12 12:15:00,113.65,113.74,113.6,113.7,7200.0,110.5488,110.6364,110.5002,110.5975,7200.0
2018-03-12 12:20:00,113.68,113.68,113.4,113.52,8700.0,110.578,110.578,110.3057,110.4224,8700.0
2018-03-12 12:25:00,113.54,113.74,113.54,113.63,3500.0,110.4418,110.6364,110.4418,110.5294,3500.0
2018-03-12 12:30:00,113.64,113.87,113.64,113.8,5793.0,110.5391,110.7628,110.5391,110.6947,5793.0
2018-03-12 12:35:00,113.8,113.89,113.74,113.74,3300.0,110.6947,110.7823,110.6364,110.6364,3300.0
2018-03-12 12:40:00,113.78,114.02,113.75,113.98,9368.0,110.6753,110.9087,110.6461,110.8698,9368.0
2018-03-12 12:45:00,114.07,114.12,113.93,113.93,6902.0,110.9574,111.006,110.8212,110.8212,6902.0
2018-03-12 12:50:00,113.88,114.09,113.88,114.09,3957.0,110.7726,110.9768,110.7726,110.9768,3957.0
2018-03-12 12:55:00,114.06,114.2,114.05,114.15,4100.0,110.9476,111.0838,110.9379,111.0352,4100.0
2018-03-12 13:00:00,114.15,114.43,114.15,114.21,27325.0,111.0352,111.3076,111.0352,111.0936,27325.0
2018-03-12 13:05:00,114.17,114.21,113.87,114.05,16697.0,111.0546,111.0936,110.7628,110.9379,16697.0
2018-03-12 13:10:00,114.06,114.21,114.05,114.15,4940.0,110.9476,111.0936,110.9379,111.0352,4940.0
2018-03-12 13:15:00,114.21,114.24,114.1,114.2,5264.0,111.0936,111.1227,110.9866,111.0838,5264.0
2018-03-12 13:20:00,114.2,114.22,114.08,114.08,4555.0,111.0838,111.1033,110.9671,110.9671,4555.0
2018-03-12 13:25:00,114.16,114.17,114.05,114.11,3682.0,111.0449,111.0546,110.9379,110.9963,3682.0
2018-03-12 13:30:00,114.07,114.21,114.05,114.21,7330.0,110.9574,111.0936,110.9379,111.0936,7330.0
2018-03-12 13:35:00,114.23,114.48,114.23,114.45,18538.0,111.113,111.3562,111.113,111.327,18538.0
2018-03-12 13:40:00,114.45,114.45,114.06,114.06,14744.0,111.327,111.327,110.9476,110.9476,14744.0
2018-03-12 13:45:00,114.16,114.24,114.02,114.2,17445.0,111.0449,111.1227,110.9087,111.0838,17445.0
2018-03-12 13:50:00,114.24,114.28,114.08,114.11,13269.0,111.1227,111.1616,110.9671,110.9963,13269.0
2018-03-12 13:55:00,114.12,114.2,114.0,114.0,8429.0,111.006,111.0838,110.8893,110.8893,8429.0
2018-03-12 14:00:00,114.0,114.2,114.0,114.2,7071.0,110.8893,111.0838,110.8893,111.0838,7071.0
2018-03-12 14:05:00,114.18,114.23,114.11,114.12,4048.0,111.0644,111.113,110.9963,111.006,4048.0
2018-03-12 14:10:00,114.11,114.14,113.98,114.01,5650.0,110.9963,111.0255,110.8698,110.899,5650.0
2018-03-12 14:15:00,114.0,114.05,113.97,114.01,9240.0,110.8893,110.9379,110.8601,110.899,9240.0
2018-03-12 14:20:00,114.06,114.13,114.04,114.11,5410.0,110.9476,111.0157,110.9282,110.9963,5410.0
2018-03-12 14:25:00,114.1,114.26,114.1,114.26,14755.0,110.9866,111.1422,110.9866,111.1422,14755.0
2018-03-12 14:30:00,114.2,114.28,114.18,114.19,11620.0,111.0838,111.1616,111.0644,111.0741,11620.0
2018-03-12 14:35:00,114.19,114.28,114.14,114.17,5900.0,111.0741,111.1616,111.0255,111.0546,5900.0
2018-03-12 14:40:00,114.17,114.18,114.03,114.03,4800.0,111.0546,111.0644,110.9185,110.9185,4800.0
2018-03-12 14:45:00,114.06,114.21,113.98,114.13,10625.0,110.9476,111.0936,110.8698,111.0157,10625.0
2018-03-12 14:50:00,114.12,114.25,114.08,114.21,12200.0,111.006,111.1325,110.9671,111.0936,12200.0
2018-03-12 14:55:00,114.2,114.44,114.2,114.4,12264.0,111.0838,111.3173,111.0838,111.2784,12264.0
2018-03-12 15:00:00,114.41,114.58,114.4,114.58,14602.0,111.2881,111.4535,111.2784,111.4535,14602.0
2018-03-12 15:05:00,114.59,114.64,114.49,114.63,13798.0,111.4632,111.5118,111.3659,111.5021,13798.0
2018-03-12 15:10:00,114.58,114.7,114.55,114.65,15147.0,111.4535,111.5702,111.4243,111.5215,15147.0
2018-03-12 15:15:00,114.68,114.69,114.54,114.54,5113.0,111.5507,111.5605,111.4145,111.4145,5113.0
2018-03-12 15:20:00,114.54,114.59,114.42,114.42,13959.0,111.4145,111.4632,111.2978,111.2978,13959.0
2018-03-12 15:25:00,114.45,114.54,114.4,114.47,18853.0,111.327,111.4145,111.2784,111.3465,18853.0
2018-03-12 15:30:00,114.47,114.78,114.43,114.75,16254.0,111.3465,111.648,111.3076,111.6188,16254.0
2018-03-12 15:35:00,114.76,114.91,114.66,114.88,20035.0,111.6285,111.7745,111.5313,111.7453,20035.0
2018-03-12 15:40:00,114.87,114.96,114.82,114.92,39012.0,111.7355,111.8231,111.6869,111.7842,39012.0
2018-03-12 15:45:00,114.95,114.99,114.85,114.88,46329.0,111.8134,111.8523,111.7161,111.7453,46329.0
2018-03-12 15:50:00,114.88,114.95,114.57,114.64,61259.0,111.7453,111.8134,111.4437,111.5118,61259.0
2018-03-12 15:55:00,114.64,114.66,114.29,114.4,132227.0,111.5118,111.5313,111.1714,111.2784,132227.0
2018-03-13 09:30:00,114.42,114.49,113.9,114.3,52897.0,111.2978,111.3659,110.792,111.1811,52897.0
2018-03-13 09:35:00,114.27,114.61,114.1,114.33,14867.0,111.1519,111.4826,110.9866,111.2103,14867.0
2018-03-13 09:40:00,114.26,114.44,114.08,114.11,7175.0,111.1422,111.3173,110.9671,110.9963,7175.0
2018-03-13 09:45:00,114.11,114.22,113.53,113.6,31977.0,110.9963,111.1033,110.4321,110.5002,31977.0
2018-03-13 09:50:00,113.6,113.6,113.05,113.18,14298.0,110.5002,110.5002,109.9652,110.0917,14298.0
2018-03-13 09:55:00,113.23,113.39,113.03,113.03,14000.0,110.1403,110.2959,109.9458,109.9458,14000.0
2018-03-13 10:00:00,113.08,113.09,112.78,112.89,30498.0,109.9944,110.0041,109.7026,109.8096,30498.0
2018-03-13 10:05:00,112.93,113.15,112.69,113.12,30029.0,109.8485,110.0625,109.615,110.0333,30029.0
2018-03-13 10:10:00,113.14,113.18,112.66,112.87,31689.0,110.0528,110.0917,109.5858,109.7901,31689.0
2018-03-13 10:15:00,112.91,113.12,112.89,112.93,39931.0,109.829,110.0333,109.8096,109.8485,39931.0
2018-03-13 10:20:00,112.93,113.32,112.9,113.26,22546.0,109.8485,110.2278,109.8193,110.1695,22546.0
2018-03-13 10:25:00,113.3,113.41,113.16,113.27,28412.0,110.2084,110.3154,110.0722,110.1792,28412.0
2018-03-13 10:30:00,113.28,113.44,113.11,113.2,28516.0,110.1889,110.3446,110.0236,110.1111,28516.0
2018-03-13 10:35:00,113.14,113.32,112.97,113.32,13702.0,110.0528,110.2278,109.8874,110.2278,13702.0
2018-03-13 10:40:00,113.33,113.68,113.33,113.67,31788.0,110.2376,110.578,110.2376,110.5683,31788.0
2018-03-13 10:45:00,113.69,114.09,113.55,113.67,51234.0,110.5877,110.9768,110.4516,110.5683,51234.0
2018-03-13 10:50:00,113.67,113.71,113.17,113.22,35555.0,110.5683,110.6072,110.0819,110.1306,35555.0
2018-03-13 10:55:00,113.21,113.31,113.06,113.25,15614.0,110.1208,110.2181,109.9749,110.1597,15614.0
2018-03-13 11:00:00,113.27,113.48,113.15,113.21,18524.0,110.1792,110.3835,110.0625,110.1208,18524.0
2018-03-13 11:05:00,113.18,113.22,112.4,112.51,39308.0,110.0917,110.1306,109.3329,109.4399,39308.0
2018-03-13 11:10:00,112.54,112.78,112.51,112.51,18346.0,109.4691,109.7026,109.4399,109.4399,18346.0
2018-03-13 11:15:00,112.56,112.61,112.11,112.19,18829.0,109.4886,109.5372,109.0509,109.1287,18829.0
2018-03-13 11:20:00,112.24,112.33,112.09,112.15,13327.0,109.1773,109.2649,109.0314,109.0898,13327.0
2018-03-13 11:25:00,112.16,112.21,111.82,111.93,23049.0,109.0995,109.1481,108.7688,108.8758,23049.0
2018-03-13 11:30:00,111.94,112.35,111.94,111.98,35016.0,108.8855,109.2843,108.8855,108.9244,35016.0
2018-03-13 11:35:00,111.98,112.07,111.68,112.01,57705.0,108.9244,109.0119,108.6326,108.9536,57705.0
2018-03-13 11:40:00,112.04,112.49,112.04,112.49,26917.0,108.9828,109.4205,108.9828,109.4205,26917.0
2018-03-13 11:45:00,112.54,112.62,112.43,112.48,14671.0,109.4691,109.5469,109.3621,109.4108,14671.0
2018-03-13 11:50:00,112.49,112.51,112.44,112.45,18384.0,109.4205,109.4399,109.3719,109.3816,18384.0
2018-03-13 11:55:00,112.45,112.5,112.33,112.38,14246.0,109.3816,109.4302,109.2649,109.3135,14246.0
2018-03-13 12:00:00,112.38,112.47,112.0,112.0,10209.0,109.3135,109.401,108.9439,108.9439,10209.0
2018-03-13 12:05:00,112.02,112.27,111.38,111.45,28178.0,108.9633,109.2065,108.3408,108.4089,28178.0
2018-03-13 12:10:00,111.45,111.45,110.85,111.04,85257.0,108.4089,108.4089,107.8252,108.0101,85257.0
2018-03-13 12:15:00,111.07,111.41,110.95,111.07,31065.0,108.0392,108.37,107.9225,108.0392,31065.0
2018-03-13 12:20:00,111.05,111.3,110.96,111.25,52872.0,108.0198,108.263,107.9322,108.2143,52872.0
2018-03-13 12:25:00,111.21,111.31,111.01,111.04,51986.0,108.1754,108.2727,107.9809,108.0101,51986.0
2018-03-13 12:30:00,111.0,111.31,111.0,111.0,14716.0,107.9711,108.2727,107.9711,107.9711,14716.0
2018-03-13 12:35:00,111.0,111.0,110.48,110.52,21988.0,107.9711,107.9711,107.4653,107.5042,21988.0
2018-03-13 12:40:00,110.57,111.0,110.57,110.94,10341.0,107.5529,107.9711,107.5529,107.9128,10341.0
2018-03-13 12:45:00,110.92,111.14,110.75,111.0,32972.0,107.8933,108.1073,107.728,107.9711,32972.0
2018-03-13 12:50:00,110.98,111.15,110.96,111.03,5143.0,107.9517,108.1171,107.9322,108.0003,5143.0
2018-03-13 12:55:00,111.1,111.2,111.03,111.05,7145.0,108.0684,108.1657,108.0003,108.0198,7145.0
2018-03-13 13:00:00,111.1,111.47,111.1,111.28,29519.0,108.0684,108.4283,108.0684,108.2435,29519.0
2018-03-13 13:05:00,111.32,111.38,111.04,111.22,70171.0,108.2824,108.3408,108.0101,108.1851,70171.0
2018-03-13 13:10:00,111.2,111.43,111.17,111.35,13235.0,108.1657,108.3894,108.1365,108.3116,13235.0
2018-03-13 13:15:00,111.38,111.66,111.38,111.63,11200.0,108.3408,108.6131,108.3408,108.584,11200.0
2018-03-13 13:20:00,111.56,111.6,111.1,111.11,8528.0,108.5159,108.5548,108.0684,108.0781,8528.0
2018-03-13 13:25:00,111.15,111.2,111.08,111.12,6400.0,108.1171,108.1657,108.049,108.0879,6400.0
2018-03-13 13:30:00,111.13,111.37,111.13,111.31,5756.0,108.0976,108.331,108.0976,108.2727,5756.0
2018-03-13 13:35:00,111.33,111.35,111.23,111.23,5050.0,108.2921,108.3116,108.1949,108.1949,5050.0
2018-03-13 13:40:00,111.24,111.37,111.19,111.31,14000.0,108.2046,108.331,108.156,108.2727,14000.0
2018-03-13 13:45:00,111.31,111.4,111.21,111.33,9277.0,108.2727,108.3602,108.1754,108.2921,9277.0
2018-03-13 13:50:00,111.34,111.5,111.25,111.38,17061.0,108.3019,108.4575,108.2143,108.3408,17061.0
2018-03-13 13:55:00,111.38,111.5,111.3,111.39,10957.0,108.3408,108.4575,108.263,108.3505,10957.0
2018-03-13 14:00:00,111.43,111.49,111.34,111.4,9430.0,108.3894,108.4478,108.3019,108.3602,9430.0
2018-03-13 14:05:00,111.37,111.4,111.22,111.22,9283.0,108.331,108.3602,108.1851,108.1851,9283.0
2018-03-13 14:10:00,111.23,111.27,110.91,110.93,9152.0,108.1949,108.2338,107.8836,107.9031,9152.0
2018-03-13 14:15:00,110.96,111.04,110.87,110.92,9309.0,107.9322,108.0101,107.8447,107.8933,9309.0
2018-03-13 14:20:00,110.89,110.9,110.72,110.77,7986.0,107.8641,107.8739,107.6988,107.7474,7986.0
2018-03-13 14:25:00,110.74,110.91,110.65,110.74,10905.0,107.7182,107.8836,107.6307,107.7182,10905.0
2018-03-13 14:30:00,110.73,111.03,110.71,111.0,14988.0,107.7085,108.0003,107.6891,107.9711,14988.0
2018-03-13 14:35:00,110.99,111.14,110.91,111.14,25215.0,107.9614,108.1073,107.8836,108.1073,25215.0
2018-03-13 14:40:00,111.14,111.14,110.86,110.87,26448.0,108.1073,108.1073,107.835,107.8447,26448.0
2018-03-13 14:45:00,110.86,111.01,110.84,110.88,11814.0,107.835,107.9809,107.8155,107.8544,11814.0
2018-03-13 14:50:00,110.87,110.91,110.74,110.77,21412.0,107.8447,107.8836,107.7182,107.7474,21412.0
2018-03-13 14:55:00,110.73,110.78,110.65,110.72,13273.0,107.7085,107.7571,107.6307,107.6988,13273.0
2018-03-13 15:00:00,110.73,110.77,110.34,110.37,29232.0,107.7085,107.7474,107.3292,107.3583,29232.0
2018-03-13 15:05:00,110.34,110.49,110.12,110.18,36905.0,107.3292,107.4751,107.1152,107.1735,36905.0
2018-03-13 15:10:00,110.17,110.17,109.92,110.0,56205.0,107.1638,107.1638,106.9206,106.9984,56205.0
2018-03-13 15:15:00,109.98,110.12,109.94,109.97,34216.0,106.979,107.1152,106.9401,106.9693,34216.0
2018-03-13 15:20:00,109.93,110.18,109.76,110.15,37328.0,106.9303,107.1735,106.765,107.1443,37328.0
2018-03-13 15:25:00,110.21,110.41,110.15,110.39,50298.0,107.2027,107.3972,107.1443,107.3778,50298.0
2018-03-13 15:30:00,110.42,110.56,110.4,110.45,30317.0,107.407,107.5432,107.3875,107.4362,30317.0
2018-03-13 15:35:00,110.45,110.47,110.06,110.28,99822.0,107.4362,107.4556,107.0568,107.2708,99822.0
2018-03-13 15:40:00,110.28,110.4,110.19,110.3,47965.0,107.2708,107.3875,107.1832,107.2902,47965.0
2018-03-13 15:45:00,110.28,110.46,110.25,110.42,138156.0,107.2708,107.4459,107.2416,107.407,138156.0
2018-03-13 15:50:00,110.59,110.63,109.72,109.72,209058.0,107.5723,107.6112,106.7261,106.7261,209058.0
2018-03-13 15:55:00,109.73,109.76,109.16,109.49,411636.0,106.7358,106.765,106.1814,106.5023,411636.0
2018-03-14 09:30:00,107.8,108.97,106.41,107.46,309306.0,104.8585,105.9965,103.5064,104.5277,309306.0
2018-03-14 09:35:00,107.25,108.43,107.25,108.0,146917.0,104.3235,105.4713,104.3235,105.053,146917.0
2018-03-14 09:40:00,108.12,109.0,108.0,108.21,160970.0,105.1697,106.0257,105.053,105.2573,160970.0
2018-03-14 09:45:00,108.2,108.64,107.99,108.64,96392.0,105.2475,105.6755,105.0433,105.6755,96392.0
2018-03-14 09:50:00,108.65,109.48,108.6,109.24,131633.0,105.6853,106.4926,105.6366,106.2592,131633.0
2018-03-14 09:55:00,109.31,109.36,108.31,108.46,110854.0,106.3273,106.3759,105.3545,105.5005,110854.0
2018-03-14 10:00:00,108.5,109.06,108.3,109.0,107297.0,105.5394,106.0841,105.3448,106.0257,107297.0
2018-03-14 10:05:00,108.97,109.1,108.85,109.0,76430.0,105.9965,106.123,105.8798,106.0257,76430.0
2018-03-14 10:10:00,109.01,109.16,108.76,108.77,51127.0,106.0354,106.1814,105.7923,105.802,51127.0
2018-03-14 10:15:00,108.77,109.42,108.4,109.12,52917.0,105.802,106.4343,105.4421,106.1424,52917.0
2018-03-14 10:20:00,109.13,110.04,109.02,109.28,80603.0,106.1522,107.0373,106.0452,106.2981,80603.0
2018-03-14 10:25:00,109.29,109.95,109.29,109.8,39827.0,106.3078,106.9498,106.3078,106.8039,39827.0
2018-03-14 10:30:00,109.82,109.82,109.14,109.35,45933.0,106.8233,106.8233,106.1619,106.3662,45933.0
2018-03-14 10:35:00,109.35,109.41,108.7,109.31,54665.0,106.3662,106.4245,105.7339,106.3273,54665.0
2018-03-14 10:40:00,109.33,109.56,108.95,109.32,37644.0,106.3467,106.5704,105.9771,106.337,37644.0
2018-03-14 10:45:00,109.34,109.48,109.21,109.28,31700.0,106.3564,106.4926,106.23,106.2981,31700.0
2018-03-14 10:50:00,109.28,109.88,109.18,109.5,59606.0,106.2981,106.8817,106.2008,106.5121,59606.0
2018-03-14 10:55:00,109.56,109.92,109.23,109.88,29763.0,106.5704,106.9206,106.2494,106.8817,29763.0
2018-03-14 11:00:00,109.91,109.94,109.09,109.45,22511.0,106.9109,106.9401,106.1133,106.4634,22511.0
2018-03-14 11:05:00,109.46,109.93,109.45,109.7,53731.0,106.4732,106.9303,106.4634,106.7066,53731.0
2018-03-14 11:10:00,109.72,109.78,109.41,109.47,38332.0,106.7261,106.7844,106.4245,106.4829,38332.0
2018-03-14 11:15:00,109.45,109.58,109.4,109.54,52790.0,106.4634,106.5899,106.4148,106.551,52790.0
2018-03-14 11:20:00,109.54,109.65,109.37,109.65,37794.0,106.551,106.658,106.3856,106.658,37794.0
2018-03-14 11:25:00,109.67,109.98,109.56,109.96,30901.0,106.6774,106.979,106.5704,106.9595,30901.0
2018-03-14 11:30:00,109.95,110.44,109.91,110.22,70967.0,106.9498,107.4264,106.9109,107.2124,70967.0
2018-03-14 11:35:00,110.23,110.52,109.92,110.48,52174.0,107.2222,107.5042,106.9206,107.4653,52174.0
2018-03-14 11:40:00,110.48,110.84,110.4,110.84,37719.0,107.4653,107.8155,107.3875,107.8155,37719.0
2018-03-14 11:45:00,110.86,111.39,110.79,111.27,38785.0,107.835,108.3505,107.7669,108.2338,38785.0
2018-03-14 11:50:00,111.33,111.37,110.6,110.61,29532.0,108.2921,108.331,107.5821,107.5918,29532.0
2018-03-14 11:55:00,110.63,110.8,110.48,110.58,19011.0,107.6112,107.7766,107.4653,107.5626,19011.0
2018-03-14 12:00:00,110.59,111.25,110.58,111.08,27711.0,107.5723,108.2143,107.5626,108.049,27711.0
2018-03-14 12:05:00,111.16,111.27,110.83,110.9,17156.0,108.1268,108.2338,107.8058,107.8739,17156.0
2018-03-14 12:10:00,110.81,110.96,110.57,110.73,19707.0,107.7863,107.9322,107.5529,107.7085,19707.0
2018-03-14 12:15:00,110.78,111.13,110.78,111.11,18533.0,107.7571,108.0976,107.7571,108.0781,18533.0
2018-03-14 12:20:00,111.08,111.1,110.86,111.0,12947.0,108.049,108.0684,107.835,107.9711,12947.0
2018-03-14 12:25:00,110.96,111.31,110.93,111.26,23698.0,107.9322,108.2727,107.9031,108.2241,23698.0
2018-03-14 12:30:00,111.32,111.72,111.32,111.67,26144.0,108.2824,108.6715,108.2824,108.6229,26144.0
2018-03-14 12:35:00,111.7,112.15,111.66,112.04,40237.0,108.652,109.0898,108.6131,108.9828,40237.0
2018-03-14 12:40:00,112.08,112.36,112.05,112.31,40312.0,109.0217,109.294,108.9925,109.2454,40312.0
2018-03-14 12:45:00,112.31,112.55,112.1,112.43,49323.0,109.2454,109.4789,109.0411,109.3621,49323.0
2018-03-14 12:50:00,112.42,112.64,112.18,112.43,39408.0,109.3524,109.5664,109.1189,109.3621,39408.0
2018-03-14 12:55:00,112.43,112.87,112.43,112.8,35751.0,109.3621,109.7901,109.3621,109.722,35751.0
2018-03-14 13:00:00,112.82,112.96,112.61,112.89,51214.0,109.7415,109.8777,109.5372,109.8096,51214.0
2018-03-14 13:05:00,112.85,113.11,112.82,112.9,32425.0,109.7707,110.0236,109.7415,109.8193,32425.0
2018-03-14 13:10:00,112.92,113.14,112.82,112.9,60946.0,109.8388,110.0528,109.7415,109.8193,60946.0
2018-03-14 13:15:00,112.95,113.26,112.91,113.1,24832.0,109.8679,110.1695,109.829,110.0138,24832.0
2018-03-14 13:20:00,113.04,113.3,113.04,113.18,30659.0,109.9555,110.2084,109.9555,110.0917,30659.0
2018-03-14 13:25:00,113.17,113.25,113.07,113.22,25970.0,110.0819,110.1597,109.9847,110.1306,25970.0
2018-03-14 13:30:00,113.23,113.6,113.23,113.46,19710.0,110.1403,110.5002,110.1403,110.364,19710.0
2018-03-14 13:35:00,113.46,113.72,113.39,113.64,26775.0,110.364,110.6169,110.2959,110.5391,26775.0
2018-03-14 13:40:00,113.67,113.67,113.11,113.13,24583.0,110.5683,110.5683,110.0236,110.043,24583.0
2018-03-14 13:45:00,113.2,113.85,113.15,113.75,25154.0,110.1111,110.7434,110.0625,110.6461,25154.0
2018-03-14 13:50:00,113.78,113.89,113.54,113.62,18050.0,110.6753,110.7823,110.4418,110.5197,18050.0
2018-03-14 13:55:00,113.67,114.19,113.42,114.19,42762.0,110.5683,111.0741,110.3251,111.0741,42762.0
2018-03-14 14:00:00,114.25,114.49,114.2,114.32,35462.0,111.1325,111.3659,111.0838,111.2006,35462.0
2018-03-14 14:05:00,114.36,114.38,113.9,113.97,72814.0,111.2395,111.2589,110.792,110.8601,72814.0
2018-03-14 14:10:00,113.97,114.01,113.75,113.98,24192.0,110.8601,110.899,110.6461,110.8698,24192.0
2018-03-14 14:15:00,114.0,114.36,113.86,114.07,70655.0,110.8893,111.2395,110.7531,110.9574,70655.0
2018-03-14 14:20:00,114.06,114.2,113.97,113.97,46426.0,110.9476,111.0838,110.8601,110.8601,46426.0
2018-03-14 14:25:00,113.99,114.08,113.8,114.01,18600.0,110.8796,110.9671,110.6947,110.899,18600.0
2018-03-14 14:30:00,114.05,114.05,113.7,113.87,34844.0,110.9379,110.9379,110.5975,110.7628,34844.0
2018-03-14 14:35:00,113.92,113.93,113.45,113.58,35676.0,110.8115,110.8212,110.3543,110.4807,35676.0
2018-03-14 14:40:00,113.55,113.75,113.38,113.38,27473.0,110.4516,110.6461,110.2862,110.2862,27473.0
2018-03-14 14:45:00,113.31,113.5,113.14,113.14,36004.0,110.2181,110.4029,110.0528,110.0528,36004.0
2018-03-14 14:50:00,113.14,113.36,112.86,113.24,71624.0,110.0528,110.2667,109.7804,110.15,71624.0
2018-03-14 14:55:00,113.2,113.53,113.11,113.53,22059.0,110.1111,110.4321,110.0236,110.4321,22059.0
2018-03-14 15:00:00,113.48,113.51,113.08,113.2,26855.0,110.3835,110.4127,109.9944,110.1111,26855.0
2018-03-14 15:05:00,113.19,113.34,113.15,113.22,25615.0,110.1014,110.2473,110.0625,110.1306,25615.0
2018-03-14 15:10:00,113.17,113.19,113.0,113.15,43797.0,110.0819,110.1014,109.9166,110.0625,43797.0
2018-03-14 15:15:00,113.14,113.32,113.08,113.18,24082.0,110.0528,110.2278,109.9944,110.0917,24082.0
2018-03-14 15:20:00,113.14,113.29,113.04,113.29,44237.0,110.0528,110.1987,109.9555,110.1987,44237.0
2018-03-14 15:25:00,113.27,113.39,113.04,113.09,38680.0,110.1792,110.2959,109.9555,110.0041,38680.0
2018-03-14 15:30:00,113.09,113.29,113.07,113.15,39576.0,110.0041,110.1987,109.9847,110.0625,39576.0
2018-03-14 15:35:00,113.19,113.55,113.18,113.51,48273.0,110.1014,110.4516,110.0917,110.4127,48273.0
2018-03-14 15:40:00,113.5,113.63,113.35,113.48,56289.0,110.4029,110.5294,110.257,110.3835,56289.0
2018-03-14 15:45:00,113.48,113.56,113.46,113.55,81539.0,110.3835,110.4613,110.364,110.4516,81539.0
2018-03-14 15:50:00,113.54,113.54,113.38,113.46,100377.0,110.4418,110.4418,110.2862,110.364,100377.0
2018-03-14 15:55:00,113.44,113.45,113.19,113.29,153281.0,110.3446,110.3543,110.1014,110.1987,153281.0
2018-03-15 09:30:00,111.92,112.72,111.1,112.66,105569.0,108.866,109.6442,108.0684,109.5858,105569.0
2018-03-15 09:35:00,112.48,112.68,112.0,112.04,38695.0,109.4108,109.6053,108.9439,108.9828,38695.0
2018-03-15 09:40:00,112.06,112.2,111.68,111.97,50135.0,109.0022,109.1384,108.6326,108.9147,50135.0
2018-03-15 09:45:00,112.0,112.0,110.94,110.96,59178.0,108.9439,108.9439,107.9128,107.9322,59178.0
2018-03-15 09:50:00,110.9,111.13,110.16,111.13,89831.0,107.8739,108.0976,107.1541,108.0976,89831.0
2018-03-15 09:55:00,111.01,111.4,111.0,111.22,66671.0,107.9809,108.3602,107.9711,108.1851,66671.0
2018-03-15 10:00:00,111.23,111.36,110.86,111.07,54840.0,108.1949,108.3213,107.835,108.0392,54840.0
2018-03-15 10:05:00,111.04,111.1,110.56,110.88,40638.0,108.0101,108.0684,107.5432,107.8544,40638.0
2018-03-15 10:10:00,110.89,111.23,110.86,111.05,45332.0,107.8641,108.1949,107.835,108.0198,45332.0
2018-03-15 10:15:00,111.02,111.34,110.64,111.31,36881.0,107.9906,108.3019,107.621,108.2727,36881.0
2018-03-15 10:20:00,111.34,111.73,111.34,111.51,27310.0,108.3019,108.6812,108.3019,108.4672,27310.0
2018-03-15 10:25:00,111.54,111.6,111.27,111.38,60996.0,108.4964,108.5548,108.2338,108.3408,60996.0
2018-03-15 10:30:00,111.44,111.73,111.3,111.52,72282.0,108.3991,108.6812,108.263,108.477,72282.0
2018-03-15 10:35:00,111.6,112.21,111.6,111.66,54216.0,108.5548,109.1481,108.5548,108.6131,54216.0
2018-03-15 10:40:00,111.7,111.88,111.58,111.8,42843.0,108.652,108.8271,108.5353,108.7493,42843.0
2018-03-15 10:45:00,111.85,112.01,111.72,111.96,33390.0,108.798,108.9536,108.6715,108.905,33390.0
2018-03-15 10:50:00,111.93,112.0,111.66,111.67,83901.0,108.8758,108.9439,108.6131,108.6229,83901.0
2018-03-15 10:55:00,111.69,111.96,111.68,111.86,19323.0,108.6423,108.905,108.6326,108.8077,19323.0
2018-03-15 11:00:00,111.91,112.71,111.9,112.4,116840.0,108.8563,109.6345,108.8466,109.3329,116840.0
2018-03-15 11:05:00,112.37,112.62,112.15,112.15,31952.0,109.3038,109.5469,109.0898,109.0898,31952.0
2018-03-15 11:10:00,112.18,112.18,112.0,112.0,36517.0,109.1189,109.1189,108.9439,108.9439,36517.0
2018-03-15 11:15:00,112.03,112.17,111.8,111.9,158878.0,108.973,109.1092,108.7493,108.8466,158878.0
2018-03-15 11:20:00,111.9,112.24,111.57,111.58,34186.0,108.8466,109.1773,108.5256,108.5353,34186.0
2018-03-15 11:25:00,111.54,112.23,111.42,111.9,50080.0,108.4964,109.1676,108.3797,108.8466,50080.0
2018-03-15 11:30:00,111.92,111.95,111.68,111.73,30185.0,108.866,108.8952,108.6326,108.6812,30185.0
2018-03-15 11:35:00,111.73,111.83,111.53,111.83,20163.0,108.6812,108.7785,108.4867,108.7785,20163.0
2018-03-15 11:40:00,111.81,111.91,111.77,111.8,14628.0,108.759,108.8563,108.7201,108.7493,14628.0
2018-03-15 11:45:00,111.8,111.9,111.73,111.77,18658.0,108.7493,108.8466,108.6812,108.7201,18658.0
2018-03-15 11:50:00,111.79,111.98,111.7,111.76,16842.0,108.7396,108.9244,108.652,108.7104,16842.0
2018-03-15 11:55:00,111.8,112.0,111.8,111.94,12548.0,108.7493,108.9439,108.7493,108.8855,12548.0
2018-03-15 12:00:00,111.95,112.0,111.78,111.98,27256.0,108.8952,108.9439,108.7299,108.9244,27256.0
2018-03-15 12:05:00,111.93,112.0,111.82,111.82,100311.0,108.8758,108.9439,108.7688,108.7688,100311.0
2018-03-15 12:10:00,111.82,111.83,111.66,111.79,17795.0,108.7688,108.7785,108.6131,108.7396,17795.0
2018-03-15 12:15:00,111.81,112.06,111.78,112.01,65732.0,108.759,109.0022,108.7299,108.9536,65732.0
2018-03-15 12:20:00,111.98,111.98,111.54,111.74,28259.0,108.9244,108.9244,108.4964,108.691,28259.0
2018-03-15 12:25:00,111.75,112.19,111.7,111.97,21079.0,108.7007,109.1287,108.652,108.9147,21079.0
2018-03-15 12:30:00,111.97,111.97,111.74,111.95,12708.0,108.9147,108.9147,108.691,108.8952,12708.0
2018-03-15 12:35:00,111.93,112.03,111.89,112.03,14657.0,108.8758,108.973,108.8369,108.973,14657.0
2018-03-15 12:40:00,112.0,112.14,111.87,112.04,17119.0,108.9439,109.08,108.8174,108.9828,17119.0
2018-03-15 12:45:00,112.02,112.05,111.72,111.72,12586.0,108.9633,108.9925,108.6715,108.6715,12586.0
2018-03-15 12:50:00,111.75,112.0,111.72,111.92,17467.0,108.7007,108.9439,108.6715,108.866,17467.0
2018-03-15 12:55:00,111.88,112.09,111.88,112.0,18411.0,108.8271,109.0314,108.8271,108.9439,18411.0
2018-03-15 13:00:00,111.99,112.06,111.93,111.97,25041.0,108.9341,109.0022,108.8758,108.9147,25041.0
2018-03-15 13:05:00,111.97,111.98,111.7,111.95,12266.0,108.9147,108.9244,108.652,108.8952,12266.0
2018-03-15 13:10:00,111.92,111.94,111.72,111.72,11929.0,108.866,108.8855,108.6715,108.6715,11929.0
2018-03-15 13:15:00,111.74,111.92,111.7,111.77,11885.0,108.691,108.866,108.652,108.7201,11885.0
2018-03-15 13:20:00,111.8,111.8,111.68,111.74,14544.0,108.7493,108.7493,108.6326,108.691,14544.0
2018-03-15 13:25:00,111.74,111.83,111.7,111.71,7576.0,108.691,108.7785,108.652,108.6618,7576.0
2018-03-15 13:30:00,111.72,112.0,111.72,111.95,23374.0,108.6715,108.9439,108.6715,108.8952,23374.0
2018-03-15 13:35:00,111.95,111.96,111.84,111.88,10239.0,108.8952,108.905,108.7882,108.8271,10239.0
2018-03-15 13:40:00,111.88,112.0,111.76,111.98,13763.0,108.8271,108.9439,108.7104,108.9244,13763.0
2018-03-15 13:45:00,112.0,112.0,111.87,111.95,26289.0,108.9439,108.9439,108.8174,108.8952,26289.0
2018-03-15 13:50:00,111.98,112.0,111.7,111.73,14624.0,108.9244,108.9439,108.652,108.6812,14624.0
2018-03-15 13:55:00,111.72,111.87,111.57,111.84,17137.0,108.6715,108.8174,108.5256,108.7882,17137.0
2018-03-15 14:00:00,111.83,111.83,111.62,111.69,16474.0,108.7785,108.7785,108.5742,108.6423,16474.0
2018-03-15 14:05:00,111.68,111.96,111.68,111.81,26567.0,108.6326,108.905,108.6326,108.759,26567.0
2018-03-15 14:10:00,111.88,112.05,111.79,111.93,49049.0,108.8271,108.9925,108.7396,108.8758,49049.0
2018-03-15 14:15:00,111.94,112.0,111.84,111.95,20424.0,108.8855,108.9439,108.7882,108.8952,20424.0
2018-03-15 14:20:00,111.94,112.0,111.86,111.96,27278.0,108.8855,108.9439,108.8077,108.905,27278.0
2018-03-15 14:25:00,111.96,112.0,111.8,111.82,24445.0,108.905,108.9439,108.7493,108.7688,24445.0
2018-03-15 14:30:00,111.84,112.0,111.83,112.0,19099.0,108.7882,108.9439,108.7785,108.9439,19099.0
2018-03-15 14:35:00,111.96,111.99,111.88,111.97,14885.0,108.905,108.9341,108.8271,108.9147,14885.0
2018-03-15 14:40:00,111.97,111.97,111.67,111.76,25589.0,108.9147,108.9147,108.6229,108.7104,25589.0
2018-03-15 14:45:00,111.79,111.94,111.75,111.77,26667.0,108.7396,108.8855,108.7007,108.7201,26667.0
2018-03-15 14:50:00,111.75,111.96,111.68,111.95,28630.0,108.7007,108.905,108.6326,108.8952,28630.0
2018-03-15 14:55:00,111.95,112.18,111.91,112.14,53226.0,108.8952,109.1189,108.8563,109.08,53226.0
2018-03-15 15:00:00,112.14,112.16,112.0,112.12,19593.0,109.08,109.0995,108.9439,109.0606,19593.0
2018-03-15 15:05:00,112.11,112.3,112.11,112.2,88206.0,109.0509,109.2357,109.0509,109.1384,88206.0
2018-03-15 15:10:00,112.2,112.27,112.06,112.14,20397.0,109.1384,109.2065,109.0022,109.08,20397.0
2018-03-15 15:15:00,112.13,112.22,112.06,112.1,48358.0,109.0703,109.1579,109.0022,109.0411,48358.0
2018-03-15 15:20:00,112.11,112.18,112.04,112.18,32231.0,109.0509,109.1189,108.9828,109.1189,32231.0
2018-03-15 15:25:00,112.18,112.4,112.16,112.38,17527.0,109.1189,109.3329,109.0995,109.3135,17527.0
2018-03-15 15:30:00,112.37,112.48,112.35,112.41,33967.0,109.3038,109.4108,109.2843,109.3427,33967.0
2018-03-15 15:35:00,112.38,112.67,112.38,112.45,30492.0,109.3135,109.5956,109.3135,109.3816,30492.0
2018-03-15 15:40:00,112.45,112.68,112.45,112.66,37651.0,109.3816,109.6053,109.3816,109.5858,37651.0
2018-03-15 15:45:00,112.66,112.79,112.66,112.71,44784.0,109.5858,109.7123,109.5858,109.6345,44784.0
2018-03-15 15:50:00,112.71,112.78,112.48,112.48,73328.0,109.6345,109.7026,109.4108,109.4108,73328.0
2018-03-15 15:55:00,112.48,112.7,112.42,112.46,119842.0,109.4108,109.6248,109.3524,109.3913,119842.0
2018-03-16 09:30:00,112.87,113.87,112.61,113.81,168563.0,109.7901,110.7628,109.5372,110.7045,168563.0
2018-03-16 09:35:00,113.81,113.88,113.4,113.46,14963.0,110.7045,110.7726,110.3057,110.364,14963.0
2018-03-16 09:40:00,113.51,113.71,113.45,113.45,13855.0,110.4127,110.6072,110.3543,110.3543,13855.0
2018-03-16 09:45:00,113.45,113.48,112.81,113.13,10241.0,110.3543,110.3835,109.7318,110.043,10241.0
2018-03-16 09:50:00,113.08,113.15,112.63,112.63,11086.0,109.9944,110.0625,109.5567,109.5567,11086.0
2018-03-16 09:55:00,112.65,112.94,112.59,112.9,26065.0,109.5761,109.8582,109.5178,109.8193,26065.0
2018-03-16 10:00:00,112.9,113.09,112.78,112.85,53300.0,109.8193,110.0041,109.7026,109.7707,53300.0
2018-03-16 10:05:00,112.8,112.8,112.33,112.54,14757.0,109.722,109.722,109.2649,109.4691,14757.0
2018-03-16 10:10:00,112.48,112.68,112.4,112.64,12702.0,109.4108,109.6053,109.3329,109.5664,12702.0
2018-03-16 10:15:00,112.71,113.12,112.68,113.02,7701.0,109.6345,110.0333,109.6053,109.936,7701.0
2018-03-16 10:20:00,113.11,113.32,113.07,113.27,9150.0,110.0236,110.2278,109.9847,110.1792,9150.0
2018-03-16 10:25:00,113.23,113.55,113.18,113.42,11274.0,110.1403,110.4516,110.0917,110.3251,11274.0
2018-03-16 10:30:00,113.43,113.64,113.41,113.52,11740.0,110.3348,110.5391,110.3154,110.4224,11740.0
2018-03-16 10:35:00,113.56,113.57,113.15,113.34,10500.0,110.4613,110.471,110.0625,110.2473,10500.0
2018-03-16 10:40:00,113.37,113.6,113.33,113.44,14668.0,110.2765,110.5002,110.2376,110.3446,14668.0
2018-03-16 10:45:00,113.45,113.62,113.42,113.62,6028.0,110.3543,110.5197,110.3251,110.5197,6028.0
2018-03-16 10:50:00,113.57,113.98,113.57,113.98,14672.0,110.471,110.8698,110.471,110.8698,14672.0
2018-03-16 10:55:00,113.98,114.04,113.79,113.96,17968.0,110.8698,110.9282,110.685,110.8504,17968.0
2018-03-16 11:00:00,113.94,114.25,113.91,114.25,23819.0,110.8309,111.1325,110.8017,111.1325,23819.0
2018-03-16 11:05:00,114.27,114.28,114.06,114.11,16009.0,111.1519,111.1616,110.9476,110.9963,16009.0
2018-03-16 11:10:00,114.08,114.15,113.89,113.89,18583.0,110.9671,111.0352,110.7823,110.7823,18583.0
2018-03-16 11:15:00,113.87,113.94,113.65,113.73,16716.0,110.7628,110.8309,110.5488,110.6267,16716.0
2018-03-16 11:20:00,113.77,113.9,113.61,113.61,10085.0,110.6656,110.792,110.5099,110.5099,10085.0
2018-03-16 11:25:00,113.61,113.97,113.59,113.97,10424.0,110.5099,110.8601,110.4905,110.8601,10424.0
2018-03-16 11:30:00,113.97,114.04,113.93,113.98,10335.0,110.8601,110.9282,110.8212,110.8698,10335.0
2018-03-16 11:35:00,113.92,114.01,113.9,113.97,9301.0,110.8115,110.899,110.792,110.8601,9301.0
2018-03-16 11:40:00,113.96,114.05,113.82,113.93,13845.0,110.8504,110.9379,110.7142,110.8212,13845.0
2018-03-16 11:45:00,113.92,114.2,113.9,114.15,78548.0,110.8115,111.0838,110.792,111.0352,78548.0
2018-03-16 11:50:00,114.14,114.36,114.03,114.09,18544.0,111.0255,111.2395,110.9185,110.9768,18544.0
2018-03-16 11:55:00,114.09,114.09,113.69,113.69,12921.0,110.9768,110.9768,110.5877,110.5877,12921.0
2018-03-16 12:00:00,113.67,113.81,113.57,113.63,19927.0,110.5683,110.7045,110.471,110.5294,19927.0
2018-03-16 12:05:00,113.57,113.69,113.46,113.67,11951.0,110.471,110.5877,110.364,110.5683,11951.0
2018-03-16 12:10:00,113.65,113.65,113.26,113.4,12200.0,110.5488,110.5488,110.1695,110.3057,12200.0
2018-03-16 12:15:00,113.47,113.5,113.1,113.31,20106.0,110.3737,110.4029,110.0138,110.2181,20106.0
2018-03-16 12:20:00,113.3,113.3,113.05,113.05,22741.0,110.2084,110.2084,109.9652,109.9652,22741.0
2018-03-16 12:25:00,113.1,113.17,113.0,113.13,29884.0,110.0138,110.0819,109.9166,110.043,29884.0
2018-03-16 12:30:00,113.11,113.11,112.84,113.03,26439.0,110.0236,110.0236,109.7609,109.9458,26439.0
2018-03-16 12:35:00,113.0,113.25,112.94,113.07,14020.0,109.9166,110.1597,109.8582,109.9847,14020.0
2018-03-16 12:40:00,113.02,113.03,112.88,112.98,14502.0,109.936,109.9458,109.7998,109.8971,14502.0
2018-03-16 12:45:00,113.02,113.1,112.92,112.99,22620.0,109.936,110.0138,109.8388,109.9068,22620.0
2018-03-16 12:50:00,113.0,113.0,112.66,112.9,29279.0,109.9166,109.9166,109.5858,109.8193,29279.0
2018-03-16 12:55:00,112.88,113.05,112.86,113.05,14401.0,109.7998,109.9652,109.7804,109.9652,14401.0
2018-03-16 13:00:00,113.09,113.12,112.9,112.9,7083.0,110.0041,110.0333,109.8193,109.8193,7083.0
2018-03-16 13:05:00,112.94,113.04,112.74,112.96,19993.0,109.8582,109.9555,109.6637,109.8777,19993.0
2018-03-16 13:10:00,112.94,112.96,112.87,112.91,10550.0,109.8582,109.8777,109.7901,109.829,10550.0
2018-03-16 13:15:00,112.91,112.91,112.64,112.64,11739.0,109.829,109.829,109.5664,109.5664,11739.0
2018-03-16 13:20:00,112.67,112.76,112.53,112.57,11911.0,109.5956,109.6831,109.4594,109.4983,11911.0
2018-03-16 13:25:00,112.55,112.68,112.49,112.66,10296.0,109.4789,109.6053,109.4205,109.5858,10296.0
2018-03-16 13:30:00,112.66,112.82,112.59,112.76,15278.0,109.5858,109.7415,109.5178,109.6831,15278.0
2018-03-16 13:35:00,112.81,112.82,112.66,112.7,11828.0,109.7318,109.7415,109.5858,109.6248,11828.0
2018-03-16 13:40:00,112.72,112.81,112.52,112.64,12099.0,109.6442,109.7318,109.4497,109.5664,12099.0
2018-03-16 13:45:00,112.66,112.85,112.58,112.81,29765.0,109.5858,109.7707,109.508,109.7318,29765.0
2018-03-16 13:50:00,112.84,112.9,112.35,112.35,15411.0,109.7609,109.8193,109.2843,109.2843,15411.0
2018-03-16 13:55:00,112.36,112.38,112.15,112.26,13053.0,109.294,109.3135,109.0898,109.1968,13053.0
2018-03-16 14:00:00,112.22,112.35,112.16,112.2,22461.0,109.1579,109.2843,109.0995,109.1384,22461.0
2018-03-16 14:05:00,112.22,112.56,112.22,112.54,9425.0,109.1579,109.4886,109.1579,109.4691,9425.0
2018-03-16 14:10:00,112.53,112.62,112.37,112.47,13961.0,109.4594,109.5469,109.3038,109.401,13961.0
2018-03-16 14:15:00,112.46,112.62,112.46,112.61,7634.0,109.3913,109.5469,109.3913,109.5372,7634.0
2018-03-16 14:20:00,112.63,112.71,112.6,112.69,10811.0,109.5567,109.6345,109.5275,109.615,10811.0
2018-03-16 14:25:00,112.69,112.85,112.66,112.84,15448.0,109.615,109.7707,109.5858,109.7609,15448.0
2018-03-16 14:30:00,112.83,112.86,112.72,112.78,15895.0,109.7512,109.7804,109.6442,109.7026,15895.0
2018-03-16 14:35:00,112.78,112.91,112.78,112.83,9855.0,109.7026,109.829,109.7026,109.7512,9855.0
2018-03-16 14:40:00,112.81,112.82,112.7,112.77,10335.0,109.7318,109.7415,109.6248,109.6928,10335.0
2018-03-16 14:45:00,112.75,112.83,112.67,112.81,13011.0,109.6734,109.7512,109.5956,109.7318,13011.0
2018-03-16 14:50:00,112.86,113.06,112.86,113.0,14889.0,109.7804,109.9749,109.7804,109.9166,14889.0
2018-03-16 14:55:00,113.03,113.11,112.91,112.91,12120.0,109.9458,110.0236,109.829,109.829,12120.0
2018-03-16 15:00:00,112.92,112.98,112.88,112.93,8585.0,109.8388,109.8971,109.7998,109.8485,8585.0
2018-03-16 15:05:00,112.94,113.08,112.91,113.01,10390.0,109.8582,109.9944,109.829,109.9263,10390.0
2018-03-16 15:10:00,113.0,113.12,112.85,113.08,23801.0,109.9166,110.0333,109.7707,109.9944,23801.0
2018-03-16 15:15:00,113.1,113.1,112.86,112.92,8390.0,110.0138,110.0138,109.7804,109.8388,8390.0
2018-03-16 15:20:00,112.94,113.01,112.87,113.0,10555.0,109.8582,109.9263,109.7901,109.9166,10555.0
2018-03-16 15:25:00,112.98,113.07,112.95,113.02,19044.0,109.8971,109.9847,109.8679,109.936,19044.0
2018-03-16 15:30:00,113.04,113.22,113.04,113.19,16020.0,109.9555,110.1306,109.9555,110.1014,16020.0
2018-03-16 15:35:00,113.17,113.26,113.12,113.24,37102.0,110.0819,110.1695,110.0333,110.15,37102.0
2018-03-16 15:40:00,113.23,113.38,113.17,113.17,37400.0,110.1403,110.2862,110.0819,110.0819,37400.0
2018-03-16 15:45:00,113.17,113.17,113.02,113.13,32495.0,110.0819,110.0819,109.936,110.043,32495.0
2018-03-16 15:50:00,113.13,113.34,113.07,113.28,65843.0,110.043,110.2473,109.9847,110.1889,65843.0
2018-03-16 15:55:00,113.27,113.38,113.19,113.19,105163.0,110.1792,110.2862,110.1014,110.1014,105163.0
2018-03-19 09:30:00,112.63,113.02,112.27,112.77,20918.0,109.5567,109.936,109.2065,109.6928,20918.0
2018-03-19 09:35:00,112.77,112.77,111.78,112.05,10033.0,109.6928,109.6928,108.7299,108.9925,10033.0
2018-03-19 09:40:00,112.12,112.12,111.6,111.68,8136.0,109.0606,109.0606,108.5548,108.6326,8136.0
2018-03-19 09:45:00,111.61,111.91,111.55,111.69,12012.0,108.5645,108.8563,108.5061,108.6423,12012.0
2018-03-19 09:50:00,111.63,111.89,111.59,111.64,17618.0,108.584,108.8369,108.545,108.5937,17618.0
2018-03-19 09:55:00,111.65,111.92,111.46,111.8,31805.0,108.6034,108.866,108.4186,108.7493,31805.0
2018-03-19 10:00:00,111.85,112.74,111.74,112.74,19172.0,108.798,109.6637,108.691,109.6637,19172.0
2018-03-19 10:05:00,112.73,112.76,112.18,112.23,16640.0,109.6539,109.6831,109.1189,109.1676,16640.0
2018-03-19 10:10:00,112.18,112.22,111.99,112.16,11867.0,109.1189,109.1579,108.9341,109.0995,11867.0
2018-03-19 10:15:00,112.19,112.25,112.08,112.24,15593.0,109.1287,109.187,109.0217,109.1773,15593.0
2018-03-19 10:20:00,112.2,112.29,112.08,112.22,7519.0,109.1384,109.2259,109.0217,109.1579,7519.0
2018-03-19 10:25:00,112.25,112.5,112.11,112.5,10207.0,109.187,109.4302,109.0509,109.4302,10207.0
2018-03-19 10:30:00,112.53,112.62,112.36,112.62,8079.0,109.4594,109.5469,109.294,109.5469,8079.0
2018-03-19 10:35:00,112.61,112.7,112.47,112.47,9295.0,109.5372,109.6248,109.401,109.401,9295.0
2018-03-19 10:40:00,112.46,112.49,112.03,112.03,8218.0,109.3913,109.4205,108.973,108.973,8218.0
2018-03-19 10:45:00,112.02,112.21,111.92,112.21,10910.0,108.9633,109.1481,108.866,109.1481,10910.0
2018-03-19 10:50:00,112.2,112.4,112.08,112.09,11621.0,109.1384,109.3329,109.0217,109.0314,11621.0
2018-03-19 10:55:00,112.04,112.18,111.94,112.11,10008.0,108.9828,109.1189,108.8855,109.0509,10008.0
2018-03-19 11:00:00,112.14,112.14,111.74,111.74,12744.0,109.08,109.08,108.691,108.691,12744.0
2018-03-19 11:05:00,111.77,111.82,111.61,111.73,16235.0,108.7201,108.7688,108.5645,108.6812,16235.0
2018-03-19 11:10:00,111.72,111.78,111.23,111.39,10150.0,108.6715,108.7299,108.1949,108.3505,10150.0
2018-03-19 11:15:00,111.49,111.49,111.3,111.32,9180.0,108.4478,108.4478,108.263,108.2824,9180.0
2018-03-19 11:20:00,111.36,111.46,111.18,111.37,9428.0,108.3213,108.4186,108.1462,108.331,9428.0
2018-03-19 11:25:00,111.35,111.68,111.3,111.59,19005.0,108.3116,108.6326,108.263,108.545,19005.0
2018-03-19 11:30:00,111.53,111.57,111.27,111.27,10743.0,108.4867,108.5256,108.2338,108.2338,10743.0
2018-03-19 11:35:00,111.27,111.28,111.12,111.18,6025.0,108.2338,108.2435,108.0879,108.1462,6025.0
2018-03-19 11:40:00,111.14,111.14,110.94,111.1,9519.0,108.1073,108.1073,107.9128,108.0684,9519.0
2018-03-19 11:45:00,111.07,111.08,110.82,110.83,9735.0,108.0392,108.049,107.7961,107.8058,9735.0
2018-03-19 11:50:00,110.76,111.13,110.71,111.03,15076.0,107.7377,108.0976,107.6891,108.0003,15076.0
2018-03-19 11:55:00,111.07,111.2,110.85,110.99,7454.0,108.0392,108.1657,107.8252,107.9614,7454.0
2018-03-19 12:00:00,111.0,111.26,111.0,111.26,7881.0,107.9711,108.2241,107.9711,108.2241,7881.0
2018-03-19 12:05:00,111.26,111.51,111.18,111.24,8151.0,108.2241,108.4672,108.1462,108.2046,8151.0
2018-03-19 12:10:00,111.22,111.42,111.18,111.36,8211.0,108.1851,108.3797,108.1462,108.3213,8211.0
2018-03-19 12:15:00,111.36,111.36,111.1,111.24,8448.0,108.3213,108.3213,108.0684,108.2046,8448.0
2018-03-19 12:20:00,111.27,111.5,111.12,111.5,4000.0,108.2338,108.4575,108.0879,108.4575,4000.0
2018-03-19 12:25:00,111.5,111.61,111.43,111.58,9683.0,108.4575,108.5645,108.3894,108.5353,9683.0
2018-03-19 12:30:00,111.61,111.61,111.35,111.4,12100.0,108.5645,108.5645,108.3116,108.3602,12100.0
2018-03-19 12:35:00,111.42,111.48,111.36,111.44,11298.0,108.3797,108.438,108.3213,108.3991,11298.0
2018-03-19 12:40:00,111.44,111.58,111.34,111.34,8218.0,108.3991,108.5353,108.3019,108.3019,8218.0
2018-03-19 12:45:00,111.35,111.35,111.11,111.24,13024.0,108.3116,108.3116,108.0781,108.2046,13024.0
2018-03-19 12:50:00,111.32,111.4,111.2,111.32,5742.0,108.2824,108.3602,108.1657,108.2824,5742.0
2018-03-19 12:55:00,111.37,111.44,111.31,111.31,5315.0,108.331,108.3991,108.2727,108.2727,5315.0
2018-03-19 13:00:00,111.33,111.33,110.83,110.83,3521.0,108.2921,108.2921,107.8058,107.8058,3521.0
2018-03-19 13:05:00,110.83,110.88,110.64,110.68,15643.0,107.8058,107.8544,107.621,107.6599,15643.0
2018-03-19 13:10:00,110.75,110.75,110.34,110.38,29700.0,107.728,107.728,107.3292,107.3681,29700.0
2018-03-19 13:15:00,110.34,110.68,110.26,110.68,5551.0,107.3292,107.6599,107.2513,107.6599,5551.0
2018-03-19 13:20:00,110.69,110.87,110.68,110.77,3700.0,107.6696,107.8447,107.6599,107.7474,3700.0
2018-03-19 13:25:00,110.73,110.77,110.53,110.68,4913.0,107.7085,107.7474,107.514,107.6599,4913.0
2018-03-19 13:30:00,110.69,110.78,110.6,110.7,2713.0,107.6696,107.7571,107.5821,107.6793,2713.0
2018-03-19 13:35:00,110.65,110.87,110.6,110.87,3450.0,107.6307,107.8447,107.5821,107.8447,3450.0
2018-03-19 13:40:00,110.86,110.86,110.78,110.83,2600.0,107.835,107.835,107.7571,107.8058,2600.0
2018-03-19 13:45:00,110.83,110.87,110.68,110.68,14991.0,107.8058,107.8447,107.6599,107.6599,14991.0
2018-03-19 13:50:00,110.63,110.81,110.55,110.78,13557.0,107.6112,107.7863,107.5334,107.7571,13557.0
2018-03-19 13:55:00,110.74,110.83,110.7,110.8,6939.0,107.7182,107.8058,107.6793,107.7766,6939.0
2018-03-19 14:00:00,110.82,111.08,110.82,111.04,16783.0,107.7961,108.049,107.7961,108.0101,16783.0
2018-03-19 14:05:00,111.03,111.15,110.99,111.11,6554.0,108.0003,108.1171,107.9614,108.0781,6554.0
2018-03-19 14:10:00,111.11,111.11,111.0,111.04,14037.0,108.0781,108.0781,107.9711,108.0101,14037.0
2018-03-19 14:15:00,111.06,111.06,110.92,110.93,5300.0,108.0295,108.0295,107.8933,107.9031,5300.0
2018-03-19 14:20:00,110.91,110.92,110.71,110.72,3571.0,107.8836,107.8933,107.6891,107.6988,3571.0
2018-03-19 14:25:00,110.75,110.91,110.73,110.81,8951.0,107.728,107.8836,107.7085,107.7863,8951.0
2018-03-19 14:30:00,110.78,110.81,110.6,110.6,4898.0,107.7571,107.7863,107.5821,107.5821,4898.0
2018-03-19 14:35:00,110.64,110.64,110.33,110.42,10360.0,107.621,107.621,107.3194,107.407,10360.0
2018-03-19 14:40:00,110.36,110.68,110.29,110.68,9203.0,107.3486,107.6599,107.2805,107.6599,9203.0
2018-03-19 14:45:00,110.63,110.66,110.5,110.57,10355.0,107.6112,107.6404,107.4848,107.5529,10355.0
2018-03-19 14:50:00,110.53,110.76,110.46,110.75,9785.0,107.514,107.7377,107.4459,107.728,9785.0
2018-03-19 14:55:00,110.71,110.8,110.69,110.75,8762.0,107.6891,107.7766,107.6696,107.728,8762.0
2018-03-19 15:00:00,110.78,110.94,110.72,110.92,15287.0,107.7571,107.9128,107.6988,107.8933,15287.0
2018-03-19 15:05:00,110.9,110.99,110.77,110.78,9815.0,107.8739,107.9614,107.7474,107.7571,9815.0
2018-03-19 15:10:00,110.78,110.91,110.6,110.68,14188.0,107.7571,107.8836,107.5821,107.6599,14188.0
2018-03-19 15:15:00,110.68,110.69,110.56,110.66,17950.0,107.6599,107.6696,107.5432,107.6404,17950.0
2018-03-19 15:20:00,110.66,110.78,110.51,110.55,15213.0,107.6404,107.7571,107.4945,107.5334,15213.0
2018-03-19 15:25:00,110.56,110.6,110.41,110.45,12900.0,107.5432,107.5821,107.3972,107.4362,12900.0
2018-03-19 15:30:00,110.42,110.51,110.33,110.47,27720.0,107.407,107.4945,107.3194,107.4556,27720.0
2018-03-19 15:35:00,110.46,110.72,110.42,110.72,28088.0,107.4459,107.6988,107.407,107.6988,28088.0
2018-03-19 15:40:00,110.67,110.76,110.59,110.68,23933.0,107.6502,107.7377,107.5723,107.6599,23933.0
2018-03-19 15:45:00,110.69,111.11,110.66,111.07,44704.0,107.6696,108.0781,107.6404,108.0392,44704.0
2018-03-19 15:50:00,111.07,111.1,110.86,111.07,58322.0,108.0392,108.0684,107.835,108.0392,58322.0
2018-03-19 15:55:00,111.07,111.23,111.05,111.07,75969.0,108.0392,108.1949,108.0198,108.0392,75969.0
2018-03-20 09:30:00,111.05,111.86,109.65,110.01,39706.0,108.0198,108.8077,106.658,107.0082,39706.0
2018-03-20 09:35:00,110.08,110.26,109.69,109.96,45772.0,107.0762,107.2513,106.6969,106.9595,45772.0
2018-03-20 09:40:00,110.1,110.94,109.97,110.7,55625.0,107.0957,107.9128,106.9693,107.6793,55625.0
2018-03-20 09:45:00,110.79,110.94,110.31,110.31,20250.0,107.7669,107.9128,107.3,107.3,20250.0
2018-03-20 09:50:00,110.18,110.68,110.06,110.6,18005.0,107.1735,107.6599,107.0568,107.5821,18005.0
2018-03-20 09:55:00,110.68,110.76,110.49,110.73,8008.0,107.6599,107.7377,107.4751,107.7085,8008.0
2018-03-20 10:00:00,110.71,111.32,110.71,111.2,12487.0,107.6891,108.2824,107.6891,108.1657,12487.0
2018-03-20 10:05:00,111.15,111.42,111.1,111.4,14114.0,108.1171,108.3797,108.0684,108.3602,14114.0
2018-03-20 10:10:00,111.26,111.34,111.11,111.34,5672.0,108.2241,108.3019,108.0781,108.3019,5672.0
2018-03-20 10:15:00,111.34,111.35,110.98,111.03,16661.0,108.3019,108.3116,107.9517,108.0003,16661.0
2018-03-20 10:20:00,111.05,111.08,110.84,111.06,8002.0,108.0198,108.049,107.8155,108.0295,8002.0
2018-03-20 10:25:00,111.08,111.32,111.03,111.32,8594.0,108.049,108.2824,108.0003,108.2824,8594.0
2018-03-20 10:30:00,111.31,111.6,111.21,111.6,16274.0,108.2727,108.5548,108.1754,108.5548,16274.0
2018-03-20 10:35:00,111.57,111.67,111.17,111.29,26036.0,108.5256,108.6229,108.1365,108.2532,26036.0
2018-03-20 10:40:00,111.38,111.57,110.31,110.37,106805.0,108.3408,108.5256,107.3,107.3583,106805.0
2018-03-20 10:45:00,110.35,110.38,109.55,109.56,92439.0,107.3389,107.3681,106.5607,106.5704,92439.0
2018-03-20 10:50:00,109.57,109.87,108.99,109.63,95253.0,106.5802,106.872,106.016,106.6385,95253.0
2018-03-20 10:55:00,109.75,110.94,109.66,110.74,94029.0,106.7553,107.9128,106.6677,107.7182,94029.0
2018-03-20 11:00:00,110.77,110.77,110.22,110.33,7189.0,107.7474,107.7474,107.2124,107.3194,7189.0
2018-03-20 11:05:00,110.24,110.29,109.58,109.7,18011.0,107.2319,107.2805,106.5899,106.7066,18011.0
2018-03-20 11:10:00,109.77,110.4,109.77,110.33,6855.0,106.7747,107.3875,106.7747,107.3194,6855.0
2018-03-20 11:15:00,110.29,110.45,109.95,110.12,20092.0,107.2805,107.4362,106.9498,107.1152,20092.0
2018-03-20 11:20:00,110.14,110.44,109.8,110.04,47692.0,107.1346,107.4264,106.8039,107.0373,47692.0
2018-03-20 11:25:00,110.03,110.22,109.61,109.71,37041.0,107.0276,107.2124,106.6191,106.7163,37041.0
2018-03-20 11:30:00,109.77,109.97,109.39,109.92,42527.0,106.7747,106.9693,106.4051,106.9206,42527.0
2018-03-20 11:35:00,109.9,110.09,109.76,109.99,11289.0,106.9012,107.086,106.765,106.9887,11289.0
2018-03-20 11:40:00,110.02,110.04,109.8,109.87,5450.0,107.0179,107.0373,106.8039,106.872,5450.0
2018-03-20 11:45:00,109.91,109.91,109.59,109.6,9650.0,106.9109,106.9109,106.5996,106.6093,9650.0
2018-03-20 11:50:00,109.6,109.69,109.53,109.58,10023.0,106.6093,106.6969,106.5413,106.5899,10023.0
2018-03-20 11:55:00,109.62,109.78,109.54,109.65,29076.0,106.6288,106.7844,106.551,106.658,29076.0
2018-03-20 12:00:00,109.66,109.87,109.34,109.81,39029.0,106.6677,106.872,106.3564,106.8136,39029.0
2018-03-20 12:05:00,109.97,109.98,109.6,109.84,12149.0,106.9693,106.979,106.6093,106.8428,12149.0
2018-03-20 12:10:00,109.77,109.9,109.61,109.89,11883.0,106.7747,106.9012,106.6191,106.8914,11883.0
2018-03-20 12:15:00,109.89,109.9,109.76,109.8,10932.0,106.8914,106.9012,106.765,106.8039,10932.0
2018-03-20 12:20:00,109.86,110.01,109.71,109.71,14524.0,106.8623,107.0082,106.7163,106.7163,14524.0
2018-03-20 12:25:00,109.83,109.87,109.62,109.62,25294.0,106.8331,106.872,106.6288,106.6288,25294.0
2018-03-20 12:30:00,109.61,109.91,109.61,109.87,21577.0,106.6191,106.9109,106.6191,106.872,21577.0
2018-03-20 12:35:00,109.87,109.87,109.73,109.83,8850.0,106.872,106.872,106.7358,106.8331,8850.0
2018-03-20 12:40:00,109.83,109.83,109.62,109.62,12240.0,106.8331,106.8331,106.6288,106.6288,12240.0
2018-03-20 12:45:00,109.59,109.59,109.23,109.58,12928.0,106.5996,106.5996,106.2494,106.5899,12928.0
2018-03-20 12:50:00,109.57,109.68,109.49,109.56,10241.0,106.5802,106.6872,106.5023,106.5704,10241.0
2018-03-20 12:55:00,109.6,109.65,109.42,109.46,9190.0,106.6093,106.658,106.4343,106.4732,9190.0
2018-03-20 13:00:00,109.47,109.52,109.27,109.5,21614.0,106.4829,106.5315,106.2884,106.5121,21614.0
2018-03-20 13:05:00,109.52,109.57,109.36,109.39,25600.0,106.5315,106.5802,106.3759,106.4051,25600.0
2018-03-20 13:10:00,109.35,109.39,109.23,109.27,15104.0,106.3662,106.4051,106.2494,106.2884,15104.0
2018-03-20 13:15:00,109.25,109.25,108.98,109.04,10756.0,106.2689,106.2689,106.0063,106.0646,10756.0
2018-03-20 13:20:00,109.04,109.12,108.96,109.08,4497.0,106.0646,106.1424,105.9868,106.1035,4497.0
2018-03-20 13:25:00,109.08,109.22,109.04,109.06,13533.0,106.1035,106.2397,106.0646,106.0841,13533.0
2018-03-20 13:30:00,109.05,109.07,108.8,108.83,8337.0,106.0744,106.0938,105.8312,105.8604,8337.0
2018-03-20 13:35:00,108.83,108.87,108.75,108.75,12988.0,105.8604,105.8993,105.7825,105.7825,12988.0
2018-03-20 13:40:00,108.83,108.9,108.76,108.79,8362.0,105.8604,105.9284,105.7923,105.8214,8362.0
2018-03-20 13:45:00,108.79,108.88,108.64,108.84,38234.0,105.8214,105.909,105.6755,105.8701,38234.0
2018-03-20 13:50:00,108.85,109.06,108.78,108.83,35147.0,105.8798,106.0841,105.8117,105.8604,35147.0
2018-03-20 13:55:00,108.81,108.81,108.7,108.73,14211.0,105.8409,105.8409,105.7339,105.7631,14211.0
2018-03-20 14:00:00,108.73,109.23,108.68,109.19,27040.0,105.7631,106.2494,105.7145,106.2105,27040.0
2018-03-20 14:05:00,109.23,109.27,109.07,109.11,28203.0,106.2494,106.2884,106.0938,106.1327,28203.0
2018-03-20 14:10:00,109.12,109.34,109.12,109.26,12112.0,106.1424,106.3564,106.1424,106.2786,12112.0
2018-03-20 14:15:00,109.3,109.47,109.22,109.4,8548.0,106.3175,106.4829,106.2397,106.4148,8548.0
2018-03-20 14:20:00,109.44,109.9,109.44,109.9,41318.0,106.4537,106.9012,106.4537,106.9012,41318.0
2018-03-20 14:25:00,109.86,110.0,109.64,109.64,44206.0,106.8623,106.9984,106.6483,106.6483,44206.0
2018-03-20 14:30:00,109.62,109.64,109.4,109.59,18135.0,106.6288,106.6483,106.4148,106.5996,18135.0
2018-03-20 14:35:00,109.59,109.82,109.58,109.82,12473.0,106.5996,106.8233,106.5899,106.8233,12473.0
2018-03-20 14:40:00,109.78,109.78,109.65,109.7,6710.0,106.7844,106.7844,106.658,106.7066,6710.0
2018-03-20 14:45:00,109.74,109.76,109.62,109.63,16389.0,106.7455,106.765,106.6288,106.6385,16389.0
2018-03-20 14:50:00,109.61,109.77,109.61,109.72,15108.0,106.6191,106.7747,106.6191,106.7261,15108.0
2018-03-20 14:55:00,109.74,109.89,109.59,109.65,8884.0,106.7455,106.8914,106.5996,106.658,8884.0
2018-03-20 15:00:00,109.65,109.92,109.64,109.78,8300.0,106.658,106.9206,106.6483,106.7844,8300.0
2018-03-20 15:05:00,109.83,109.92,109.8,109.91,11007.0,106.8331,106.9206,106.8039,106.9109,11007.0
2018-03-20 15:10:00,109.94,109.94,109.85,109.92,12228.0,106.9401,106.9401,106.8525,106.9206,12228.0
2018-03-20 15:15:00,109.94,109.96,109.84,109.89,13133.0,106.9401,106.9595,106.8428,106.8914,13133.0
2018-03-20 15:20:00,109.89,109.93,109.78,109.9,12795.0,106.8914,106.9303,106.7844,106.9012,12795.0
2018-03-20 15:25:00,109.9,110.22,109.82,110.14,25939.0,106.9012,107.2124,106.8233,107.1346,25939.0
2018-03-20 15:30:00,110.11,110.38,110.11,110.24,48587.0,107.1054,107.3681,107.1054,107.2319,48587.0
2018-03-20 15:35:00,110.23,110.49,110.23,110.42,38873.0,107.2222,107.4751,107.2222,107.407,38873.0
2018-03-20 15:40:00,110.44,110.51,110.37,110.46,52873.0,107.4264,107.4945,107.3583,107.4459,52873.0
2018-03-20 15:45:00,110.45,110.45,110.08,110.23,35280.0,107.4362,107.4362,107.0762,107.2222,35280.0
2018-03-20 15:50:00,110.01,110.19,110.0,110.05,45871.0,107.0082,107.1832,106.9984,107.0471,45871.0
2018-03-20 15:55:00,110.05,110.4,110.01,110.32,111152.0,107.0471,107.3875,107.0082,107.3097,111152.0
2018-03-21 09:30:00,110.58,110.74,110.14,110.34,33422.0,107.5626,107.7182,107.1346,107.3292,33422.0
2018-03-21 09:35:00,110.37,110.42,109.89,110.22,15009.0,107.3583,107.407,106.8914,107.2124,15009.0
2018-03-21 09:40:00,110.22,110.47,109.83,110.45,18790.0,107.2124,107.4556,106.8331,107.4362,18790.0
2018-03-21 09:45:00,110.36,110.64,110.26,110.48,5684.0,107.3486,107.621,107.2513,107.4653,5684.0
2018-03-21 09:50:00,110.54,110.87,110.5,110.75,9103.0,107.5237,107.8447,107.4848,107.728,9103.0
2018-03-21 09:55:00,110.73,110.98,110.59,110.98,5643.0,107.7085,107.9517,107.5723,107.9517,5643.0
2018-03-21 10:00:00,110.95,111.21,110.95,111.21,11516.0,107.9225,108.1754,107.9225,108.1754,11516.0
2018-03-21 10:05:00,111.21,111.44,111.07,111.25,12696.0,108.1754,108.3991,108.0392,108.2143,12696.0
2018-03-21 10:10:00,111.29,111.46,111.18,111.31,8819.0,108.2532,108.4186,108.1462,108.2727,8819.0
2018-03-21 10:15:00,111.27,111.4,111.27,111.4,7182.0,108.2338,108.3602,108.2338,108.3602,7182.0
2018-03-21 10:20:00,111.43,111.76,111.41,111.48,21209.0,108.3894,108.7104,108.37,108.438,21209.0
2018-03-21 10:25:00,111.51,111.85,111.51,111.52,72110.0,108.4672,108.798,108.4672,108.477,72110.0
2018-03-21 10:30:00,111.52,111.52,110.83,110.88,24243.0,108.477,108.477,107.8058,107.8544,24243.0
2018-03-21 10:35:00,110.9,111.21,110.89,110.9,21445.0,107.8739,108.1754,107.8641,107.8739,21445.0
2018-03-21 10:40:00,111.01,111.01,110.85,110.88,2890.0,107.9809,107.9809,107.8252,107.8544,2890.0
2018-03-21 10:45:00,110.86,110.91,110.57,110.61,11423.0,107.835,107.8836,107.5529,107.5918,11423.0
2018-03-21 10:50:00,110.64,110.67,110.6,110.61,5149.0,107.621,107.6502,107.5821,107.5918,5149.0
2018-03-21 10:55:00,110.6,110.69,110.5,110.59,7949.0,107.5821,107.6696,107.4848,107.5723,7949.0
2018-03-21 11:00:00,110.6,110.81,110.6,110.71,16590.0,107.5821,107.7863,107.5821,107.6891,16590.0
2018-03-21 11:05:00,110.68,110.74,110.65,110.74,2200.0,107.6599,107.7182,107.6307,107.7182,2200.0
2018-03-21 11:10:00,110.72,110.75,110.51,110.55,17376.0,107.6988,107.728,107.4945,107.5334,17376.0
2018-03-21 11:15:00,110.55,110.62,110.53,110.6,6867.0,107.5334,107.6015,107.514,107.5821,6867.0
2018-03-21 11:20:00,110.61,110.8,110.5,110.75,13327.0,107.5918,107.7766,107.4848,107.728,13327.0
2018-03-21 11:25:00,110.78,110.94,110.77,110.94,4592.0,107.7571,107.9128,107.7474,107.9128,4592.0
2018-03-21 11:30:00,110.88,110.88,110.5,110.52,11102.0,107.8544,107.8544,107.4848,107.5042,11102.0
2018-03-21 11:35:00,110.5,110.53,110.33,110.45,6879.0,107.4848,107.514,107.3194,107.4362,6879.0
2018-03-21 11:40:00,110.46,110.48,110.39,110.44,4016.0,107.4459,107.4653,107.3778,107.4264,4016.0
2018-03-21 11:45:00,110.4,110.56,110.4,110.56,6075.0,107.3875,107.5432,107.3875,107.5432,6075.0
2018-03-21 11:50:00,110.56,110.81,110.56,110.68,12205.0,107.5432,107.7863,107.5432,107.6599,12205.0
2018-03-21 11:55:00,110.7,110.8,110.48,110.49,29301.0,107.6793,107.7766,107.4653,107.4751,29301.0
2018-03-21 12:00:00,110.5,110.51,110.41,110.51,14884.0,107.4848,107.4945,107.3972,107.4945,14884.0
2018-03-21 12:05:00,110.51,110.56,110.46,110.46,6764.0,107.4945,107.5432,107.4459,107.4459,6764.0
2018-03-21 12:10:00,110.4,110.4,110.23,110.23,1769.0,107.3875,107.3875,107.2222,107.2222,1769.0
2018-03-21 12:15:00,110.19,110.37,110.19,110.36,11000.0,107.1832,107.3583,107.1832,107.3486,11000.0
2018-03-21 12:20:00,110.44,110.45,110.24,110.24,3913.0,107.4264,107.4362,107.2319,107.2319,3913.0
2018-03-21 12:25:00,110.27,110.27,110.18,110.24,2650.0,107.2611,107.2611,107.1735,107.2319,2650.0
2018-03-21 12:30:00,110.22,110.22,110.07,110.1,4890.0,107.2124,107.2124,107.0665,107.0957,4890.0
2018-03-21 12:35:00,110.13,110.17,110.02,110.15,7298.0,107.1249,107.1638,107.0179,107.1443,7298.0
2018-03-21 12:40:00,110.15,110.22,110.05,110.19,3083.0,107.1443,107.2124,107.0471,107.1832,3083.0
2018-03-21 12:45:00,110.2,110.3,110.14,110.19,5209.0,107.193,107.2902,107.1346,107.1832,5209.0
2018-03-21 12:50:00,110.2,110.57,110.2,110.52,2731.0,107.193,107.5529,107.193,107.5042,2731.0
2018-03-21 12:55:00,110.57,110.66,110.55,110.65,1200.0,107.5529,107.6404,107.5334,107.6307,1200.0
2018-03-21 13:00:00,110.63,110.64,110.49,110.49,1752.0,107.6112,107.621,107.4751,107.4751,1752.0
2018-03-21 13:05:00,110.48,110.54,110.3,110.3,5300.0,107.4653,107.5237,107.2902,107.2902,5300.0
2018-03-21 13:10:00,110.24,110.24,110.19,110.24,2345.0,107.2319,107.2319,107.1832,107.2319,2345.0
2018-03-21 13:15:00,110.17,110.25,110.16,110.24,3905.0,107.1638,107.2416,107.1541,107.2319,3905.0
2018-03-21 13:20:00,110.2,110.2,110.14,110.15,2500.0,107.193,107.193,107.1346,107.1443,2500.0
2018-03-21 13:25:00,110.19,110.23,110.18,110.18,500.0,107.1832,107.2222,107.1735,107.1735,500.0
2018-03-21 13:30:00,110.31,110.37,110.18,110.22,8045.0,107.3,107.3583,107.1735,107.2124,8045.0
2018-03-21 13:35:00,110.25,110.32,110.13,110.13,4803.0,107.2416,107.3097,107.1249,107.1249,4803.0
2018-03-21 13:40:00,110.12,110.31,110.12,110.17,3777.0,107.1152,107.3,107.1152,107.1638,3777.0
2018-03-21 13:45:00,110.21,110.27,110.16,110.21,3696.0,107.2027,107.2611,107.1541,107.2027,3696.0
2018-03-21 13:50:00,110.28,110.28,110.18,110.25,1750.0,107.2708,107.2708,107.1735,107.2416,1750.0
2018-03-21 13:55:00,110.32,110.43,110.14,110.14,5905.0,107.3097,107.4167,107.1346,107.1346,5905.0
2018-03-21 14:00:00,110.18,110.83,110.18,110.47,18171.0,107.1735,107.8058,107.1735,107.4556,18171.0
2018-03-21 14:05:00,110.45,110.72,110.44,110.72,8521.0,107.4362,107.6988,107.4264,107.6988,8521.0
2018-03-21 14:10:00,110.67,110.73,110.54,110.73,4298.0,107.6502,107.7085,107.5237,107.7085,4298.0
2018-03-21 14:15:00,110.6,110.99,110.56,110.62,6107.0,107.5821,107.9614,107.5432,107.6015,6107.0
2018-03-21 14:20:00,110.63,110.64,110.25,110.32,6235.0,107.6112,107.621,107.2416,107.3097,6235.0
2018-03-21 14:25:00,110.22,110.27,110.05,110.14,9808.0,107.2124,107.2611,107.0471,107.1346,9808.0
2018-03-21 14:30:00,110.21,110.24,109.86,109.99,10657.0,107.2027,107.2319,106.8623,106.9887,10657.0
2018-03-21 14:35:00,110.0,110.04,109.68,109.78,13000.0,106.9984,107.0373,106.6872,106.7844,13000.0
2018-03-21 14:40:00,109.82,109.82,109.51,109.75,11559.0,106.8233,106.8233,106.5218,106.7553,11559.0
2018-03-21 14:45:00,109.65,109.76,109.32,109.4,12686.0,106.658,106.765,106.337,106.4148,12686.0
2018-03-21 14:50:00,109.33,109.36,109.0,109.11,8543.0,106.3467,106.3759,106.0257,106.1327,8543.0
2018-03-21 14:55:00,109.18,109.6,109.13,109.36,18599.0,106.2008,106.6093,106.1522,106.3759,18599.0
2018-03-21 15:00:00,109.27,109.65,109.22,109.38,22208.0,106.2884,106.658,106.2397,106.3954,22208.0
2018-03-21 15:05:00,109.38,109.59,109.22,109.49,34535.0,106.3954,106.5996,106.2397,106.5023,34535.0
2018-03-21 15:10:00,109.53,109.87,109.42,109.87,18223.0,106.5413,106.872,106.4343,106.872,18223.0
2018-03-21 15:15:00,109.8,109.81,109.5,109.5,12761.0,106.8039,106.8136,106.5121,106.5121,12761.0
2018-03-21 15:20:00,109.54,109.61,109.44,109.5,15855.0,106.551,106.6191,106.4537,106.5121,15855.0
2018-03-21 15:25:00,109.5,109.61,109.39,109.4,14890.0,106.5121,106.6191,106.4051,106.4148,14890.0
2018-03-21 15:30:00,109.42,109.58,109.35,109.51,16637.0,106.4343,106.5899,106.3662,106.5218,16637.0
2018-03-21 15:35:00,109.5,109.76,109.5,109.53,22407.0,106.5121,106.765,106.5121,106.5413,22407.0
2018-03-21 15:40:00,109.51,109.67,109.24,109.24,35311.0,106.5218,106.6774,106.2592,106.2592,35311.0
2018-03-21 15:45:00,109.24,109.38,109.22,109.33,33730.0,106.2592,106.3954,106.2397,106.3467,33730.0
2018-03-21 15:50:00,109.29,109.34,109.14,109.27,39674.0,106.3078,106.3564,106.1619,106.2884,39674.0
2018-03-21 15:55:00,109.25,109.34,109.16,109.23,59807.0,106.2689,106.3564,106.1814,106.2494,59807.0
2018-03-22 09:30:00,108.14,108.15,107.2,107.92,33314.0,105.1892,105.1989,104.2748,104.9752,33314.0
2018-03-22 09:35:00,107.94,108.21,107.7,107.8,20172.0,104.9946,105.2573,104.7612,104.8585,20172.0
2018-03-22 09:40:00,107.77,108.43,107.52,108.37,28693.0,104.8293,105.4713,104.5861,105.4129,28693.0
2018-03-22 09:45:00,108.33,108.66,108.32,108.51,19900.0,105.374,105.695,105.3643,105.5491,19900.0
2018-03-22 09:50:00,108.54,108.91,108.48,108.56,17348.0,105.5783,105.9382,105.5199,105.5977,17348.0
2018-03-22 09:55:00,108.56,108.65,108.45,108.58,10338.0,105.5977,105.6853,105.4907,105.6172,10338.0
2018-03-22 10:00:00,108.64,108.64,108.3,108.47,13485.0,105.6755,105.6755,105.3448,105.5102,13485.0
2018-03-22 10:05:00,108.45,108.45,108.13,108.23,17799.0,105.4907,105.4907,105.1795,105.2767,17799.0
2018-03-22 10:10:00,108.19,108.44,108.15,108.22,8435.0,105.2378,105.481,105.1989,105.267,8435.0
2018-03-22 10:15:00,108.17,108.36,108.17,108.35,6055.0,105.2184,105.4032,105.2184,105.3935,6055.0
2018-03-22 10:20:00,108.28,108.34,108.15,108.17,4006.0,105.3254,105.3837,105.1989,105.2184,4006.0
2018-03-22 10:25:00,108.22,108.3,108.15,108.16,4925.0,105.267,105.3448,105.1989,105.2086,4925.0
2018-03-22 10:30:00,108.23,108.23,107.73,107.78,8673.0,105.2767,105.2767,104.7904,104.839,8673.0
2018-03-22 10:35:00,107.83,107.91,107.4,107.71,14530.0,104.8876,104.9655,104.4694,104.7709,14530.0
2018-03-22 10:40:00,107.67,107.84,107.46,107.63,16700.0,104.732,104.8974,104.5277,104.6931,16700.0
2018-03-22 10:45:00,107.63,107.74,107.06,107.06,35140.0,104.6931,104.8001,104.1387,104.1387,35140.0
2018-03-22 10:50:00,107.08,107.2,106.68,106.81,25982.0,104.1581,104.2748,103.769,103.8955,25982.0
2018-03-22 10:55:00,106.8,107.01,106.57,106.7,27517.0,103.8858,104.09,103.662,103.7885,27517.0
2018-03-22 11:00:00,106.77,107.13,106.73,107.06,33531.0,103.8566,104.2067,103.8177,104.1387,33531.0
2018-03-22 11:05:00,107.12,107.2,106.56,106.63,13300.0,104.197,104.2748,103.6523,103.7204,13300.0
2018-03-22 11:10:00,106.63,106.85,106.6,106.73,19520.0,103.7204,103.9344,103.6912,103.8177,19520.0
2018-03-22 11:15:00,106.72,106.75,106.6,106.63,8535.0,103.8079,103.8371,103.6912,103.7204,8535.0
2018-03-22 11:20:00,106.61,106.66,106.3,106.41,15716.0,103.7009,103.7496,103.3994,103.5064,15716.0
2018-03-22 11:25:00,106.47,106.69,106.26,106.37,29443.0,103.5648,103.7788,103.3605,103.4675,29443.0
2018-03-22 11:30:00,106.41,106.42,105.91,105.98,36789.0,103.5064,103.5161,103.02,103.0881,36789.0
2018-03-22 11:35:00,106.02,106.06,105.64,105.76,27182.0,103.127,103.1659,102.7574,102.8741,27182.0
2018-03-22 11:40:00,105.78,106.03,105.75,106.02,28700.0,102.8936,103.1368,102.8644,103.127,28700.0
2018-03-22 11:45:00,106.05,106.2,105.96,106.18,13550.0,103.1562,103.3021,103.0687,103.2827,13550.0
2018-03-22 11:50:00,106.13,106.2,106.06,106.12,9003.0,103.234,103.3021,103.1659,103.2243,9003.0
2018-03-22 11:55:00,106.16,106.24,106.05,106.09,12282.0,103.2632,103.341,103.1562,103.1951,12282.0
2018-03-22 12:00:00,106.14,106.23,106.0,106.16,14942.0,103.2438,103.3313,103.1076,103.2632,14942.0
2018-03-22 12:05:00,106.19,106.22,106.08,106.13,15172.0,103.2924,103.3216,103.1854,103.234,15172.0
2018-03-22 12:10:00,106.11,106.2,106.07,106.18,16425.0,103.2146,103.3021,103.1757,103.2827,16425.0
2018-03-22 12:15:00,106.18,106.65,106.14,106.44,39473.0,103.2827,103.7398,103.2438,103.5356,39473.0
2018-03-22 12:20:00,106.48,106.49,106.21,106.25,37164.0,103.5745,103.5842,103.3119,103.3508,37164.0
2018-03-22 12:25:00,106.26,106.46,106.22,106.36,36235.0,103.3605,103.555,103.3216,103.4578,36235.0
2018-03-22 12:30:00,106.35,106.37,106.24,106.33,39536.0,103.448,103.4675,103.341,103.4286,39536.0
2018-03-22 12:35:00,106.33,107.07,106.32,106.92,33259.0,103.4286,104.1484,103.4188,104.0025,33259.0
2018-03-22 12:40:00,106.98,107.06,106.88,106.91,16079.0,104.0608,104.1387,103.9636,103.9927,16079.0
2018-03-22 12:45:00,106.95,107.36,106.88,107.29,20297.0,104.0317,104.4305,103.9636,104.3624,20297.0
2018-03-22 12:50:00,107.3,107.59,107.17,107.29,9263.0,104.3721,104.6542,104.2457,104.3624,9263.0
2018-03-22 12:55:00,107.25,107.25,106.97,106.97,7637.0,104.3235,104.3235,104.0511,104.0511,7637.0
2018-03-22 13:00:00,107.0,107.07,106.82,107.06,9765.0,104.0803,104.1484,103.9052,104.1387,9765.0
2018-03-22 13:05:00,107.02,107.11,106.92,106.94,18162.0,104.0997,104.1873,104.0025,104.0219,18162.0
2018-03-22 13:10:00,106.99,107.42,106.92,107.34,15918.0,104.0706,104.4888,104.0025,104.411,15918.0
2018-03-22 13:15:00,107.35,107.38,107.21,107.25,5450.0,104.4207,104.4499,104.2846,104.3235,5450.0
2018-03-22 13:20:00,107.21,107.48,107.17,107.4,13305.0,104.2846,104.5472,104.2457,104.4694,13305.0
2018-03-22 13:25:00,107.4,107.7,107.4,107.7,4010.0,104.4694,104.7612,104.4694,104.7612,4010.0
2018-03-22 13:30:00,107.72,107.76,107.36,107.57,10392.0,104.7806,104.8196,104.4305,104.6347,10392.0
2018-03-22 13:35:00,107.6,107.69,107.56,107.61,3345.0,104.6639,104.7515,104.625,104.6736,3345.0
2018-03-22 13:40:00,107.57,107.65,107.53,107.57,7055.0,104.6347,104.7126,104.5958,104.6347,7055.0
2018-03-22 13:45:00,107.67,107.86,107.64,107.64,8568.0,104.732,104.9168,104.7028,104.7028,8568.0
2018-03-22 13:50:00,107.62,107.62,107.51,107.54,4512.0,104.6834,104.6834,104.5764,104.6056,4512.0
2018-03-22 13:55:00,107.53,107.55,107.22,107.4,28503.0,104.5958,104.6153,104.2943,104.4694,28503.0
2018-03-22 14:00:00,107.46,107.49,107.27,107.4,8946.0,104.5277,104.5569,104.3429,104.4694,8946.0
2018-03-22 14:05:00,107.48,107.52,107.32,107.36,9310.0,104.5472,104.5861,104.3916,104.4305,9310.0
2018-03-22 14:10:00,107.34,107.43,107.32,107.36,10293.0,104.411,104.4986,104.3916,104.4305,10293.0
2018-03-22 14:15:00,107.34,107.34,107.27,107.29,17500.0,104.411,104.411,104.3429,104.3624,17500.0
2018-03-22 14:20:00,107.28,107.28,107.02,107.09,18322.0,104.3527,104.3527,104.0997,104.1678,18322.0
2018-03-22 14:25:00,107.08,107.12,106.93,106.95,18033.0,104.1581,104.197,104.0122,104.0317,18033.0
2018-03-22 14:30:00,106.94,107.01,106.9,106.97,25471.0,104.0219,104.09,103.983,104.0511,25471.0
2018-03-22 14:35:00,106.96,107.39,106.96,107.39,25785.0,104.0414,104.4597,104.0414,104.4597,25785.0
2018-03-22 14:40:00,107.45,107.45,107.12,107.41,18667.0,104.518,104.518,104.197,104.4791,18667.0
2018-03-22 14:45:00,107.41,107.52,107.36,107.48,10915.0,104.4791,104.5861,104.4305,104.5472,10915.0
2018-03-22 14:50:00,107.47,107.5,107.28,107.5,14784.0,104.5375,104.5666,104.3527,104.5666,14784.0
2018-03-22 14:55:00,107.49,107.49,107.31,107.35,30913.0,104.5569,104.5569,104.3818,104.4207,30913.0
2018-03-22 15:00:00,107.35,107.64,107.32,107.57,21749.0,104.4207,104.7028,104.3916,104.6347,21749.0
2018-03-22 15:05:00,107.57,107.63,107.47,107.47,12615.0,104.6347,104.6931,104.5375,104.5375,12615.0
2018-03-22 15:10:00,107.45,107.56,107.37,107.43,26238.0,104.518,104.625,104.4402,104.4986,26238.0
2018-03-22 15:15:00,107.4,107.46,107.3,107.35,22804.0,104.4694,104.5277,104.3721,104.4207,22804.0
2018-03-22 15:20:00,107.32,107.58,107.28,107.52,20331.0,104.3916,104.6445,104.3527,104.5861,20331.0
2018-03-22 15:25:00,107.52,107.54,107.37,107.44,28996.0,104.5861,104.6056,104.4402,104.5083,28996.0
2018-03-22 15:30:00,107.46,107.48,107.37,107.43,31822.0,104.5277,104.5472,104.4402,104.4986,31822.0
2018-03-22 15:35:00,107.46,107.48,107.3,107.34,42666.0,104.5277,104.5472,104.3721,104.411,42666.0
2018-03-22 15:40:00,107.33,107.47,107.33,107.4,36828.0,104.4013,104.5375,104.4013,104.4694,36828.0
2018-03-22 15:45:00,107.38,107.38,107.23,107.28,96836.0,104.4499,104.4499,104.304,104.3527,96836.0
2018-03-22 15:50:00,107.28,107.33,107.0,107.01,57460.0,104.3527,104.4013,104.0803,104.09,57460.0
2018-03-22 15:55:00,107.0,107.17,106.9,106.97,86889.0,104.0803,104.2457,103.983,104.0511,86889.0
2018-03-23 09:30:00,107.13,107.35,106.45,106.88,48378.0,104.2067,104.4207,103.5453,103.9636,48378.0
2018-03-23 09:35:00,107.06,107.06,106.24,106.59,27527.0,104.1387,104.1387,103.341,103.6815,27527.0
2018-03-23 09:40:00,106.57,106.75,106.32,106.46,15734.0,103.662,103.8371,103.4188,103.555,15734.0
2018-03-23 09:45:00,106.47,106.47,105.62,106.23,70911.0,103.5648,103.5648,102.7379,103.3313,70911.0
2018-03-23 09:50:00,106.23,106.42,105.8,105.8,38672.0,103.3313,103.5161,102.913,102.913,38672.0
2018-03-23 09:55:00,105.81,106.14,105.7,105.87,28237.0,102.9228,103.2438,102.8158,102.9811,28237.0
2018-03-23 10:00:00,105.93,106.64,105.93,106.64,22070.0,103.0395,103.7301,103.0395,103.7301,22070.0
2018-03-23 10:05:00,106.74,106.75,106.18,106.19,21565.0,103.8274,103.8371,103.2827,103.2924,21565.0
2018-03-23 10:10:00,106.19,106.44,105.95,106.12,27309.0,103.2924,103.5356,103.0589,103.2243,27309.0
2018-03-23 10:15:00,106.24,106.4,106.08,106.35,22035.0,103.341,103.4967,103.1854,103.448,22035.0
2018-03-23 10:20:00,106.35,106.44,106.25,106.36,11001.0,103.448,103.5356,103.3508,103.4578,11001.0
2018-03-23 10:25:00,106.36,106.8,106.3,106.76,7486.0,103.4578,103.8858,103.3994,103.8468,7486.0
2018-03-23 10:30:00,106.83,107.1,106.65,107.1,14550.0,103.9149,104.1776,103.7398,104.1776,14550.0
2018-03-23 10:35:00,107.02,107.22,106.93,107.22,5350.0,104.0997,104.2943,104.0122,104.2943,5350.0
2018-03-23 10:40:00,107.19,107.49,107.09,107.25,29632.0,104.2651,104.5569,104.1678,104.3235,29632.0
2018-03-23 10:45:00,107.2,107.41,107.2,107.23,5944.0,104.2748,104.4791,104.2748,104.304,5944.0
2018-03-23 10:50:00,107.22,107.26,107.05,107.25,8082.0,104.2943,104.3332,104.1289,104.3235,8082.0
2018-03-23 10:55:00,107.29,107.29,107.1,107.22,4500.0,104.3624,104.3624,104.1776,104.2943,4500.0
2018-03-23 11:00:00,107.3,107.3,107.07,107.16,7083.0,104.3721,104.3721,104.1484,104.2359,7083.0
2018-03-23 11:05:00,107.2,107.2,107.05,107.05,7745.0,104.2748,104.2748,104.1289,104.1289,7745.0
2018-03-23 11:10:00,107.02,107.09,106.89,106.94,8805.0,104.0997,104.1678,103.9733,104.0219,8805.0
2018-03-23 11:15:00,107.02,107.05,106.86,106.92,27326.0,104.0997,104.1289,103.9441,104.0025,27326.0
2018-03-23 11:20:00,106.91,107.01,106.83,106.91,6724.0,103.9927,104.09,103.9149,103.9927,6724.0
2018-03-23 11:25:00,106.91,106.98,106.77,106.77,11648.0,103.9927,104.0608,103.8566,103.8566,11648.0
2018-03-23 11:30:00,106.74,106.76,106.58,106.75,8447.0,103.8274,103.8468,103.6718,103.8371,8447.0
2018-03-23 11:35:00,106.65,106.78,106.61,106.61,11152.0,103.7398,103.8663,103.7009,103.7009,11152.0
2018-03-23 11:40:00,106.57,106.57,106.31,106.34,11850.0,103.662,103.662,103.4091,103.4383,11850.0
2018-03-23 11:45:00,106.34,106.52,106.33,106.39,12563.0,103.4383,103.6134,103.4286,103.4869,12563.0
2018-03-23 11:50:00,106.42,106.51,106.35,106.42,5700.0,103.5161,103.6037,103.448,103.5161,5700.0
2018-03-23 11:55:00,106.46,106.46,106.14,106.33,11491.0,103.555,103.555,103.2438,103.4286,11491.0
2018-03-23 12:00:00,106.27,106.65,106.24,106.6,19827.0,103.3702,103.7398,103.341,103.6912,19827.0
2018-03-23 12:05:00,106.59,106.88,106.53,106.88,11729.0,103.6815,103.9636,103.6231,103.9636,11729.0
2018-03-23 12:10:00,106.84,106.85,106.61,106.74,10920.0,103.9247,103.9344,103.7009,103.8274,10920.0
2018-03-23 12:15:00,106.72,106.79,106.6,106.75,17258.0,103.8079,103.876,103.6912,103.8371,17258.0
2018-03-23 12:20:00,106.73,106.98,106.68,106.92,17180.0,103.8177,104.0608,103.769,104.0025,17180.0
2018-03-23 12:25:00,106.92,107.22,106.91,107.22,16225.0,104.0025,104.2943,103.9927,104.2943,16225.0
2018-03-23 12:30:00,107.24,107.27,107.15,107.27,11685.0,104.3137,104.3429,104.2262,104.3429,11685.0
2018-03-23 12:35:00,107.3,107.3,107.03,107.17,10776.0,104.3721,104.3721,104.1095,104.2457,10776.0
2018-03-23 12:40:00,107.14,107.2,106.95,107.04,4850.0,104.2165,104.2748,104.0317,104.1192,4850.0
2018-03-23 12:45:00,107.05,107.17,106.92,106.92,6243.0,104.1289,104.2457,104.0025,104.0025,6243.0
2018-03-23 12:50:00,106.9,107.04,106.84,107.0,7971.0,103.983,104.1192,103.9247,104.0803,7971.0
2018-03-23 12:55:00,106.97,107.06,106.96,107.05,5745.0,104.0511,104.1387,104.0414,104.1289,5745.0
2018-03-23 13:00:00,107.03,107.16,106.88,107.16,8638.0,104.1095,104.2359,103.9636,104.2359,8638.0
2018-03-23 13:05:00,107.16,107.33,107.14,107.26,5700.0,104.2359,104.4013,104.2165,104.3332,5700.0
2018-03-23 13:10:00,107.3,107.42,107.14,107.19,6755.0,104.3721,104.4888,104.2165,104.2651,6755.0
2018-03-23 13:15:00,107.14,107.14,106.81,107.04,4056.0,104.2165,104.2165,103.8955,104.1192,4056.0
2018-03-23 13:20:00,107.02,107.19,106.96,107.16,3360.0,104.0997,104.2651,104.0414,104.2359,3360.0
2018-03-23 13:25:00,107.08,107.16,107.01,107.11,3868.0,104.1581,104.2359,104.09,104.1873,3868.0
2018-03-23 13:30:00,107.15,107.28,106.98,107.0,3546.0,104.2262,104.3527,104.0608,104.0803,3546.0
2018-03-23 13:35:00,106.98,106.98,106.71,106.71,3816.0,104.0608,104.0608,103.7982,103.7982,3816.0
2018-03-23 13:40:00,106.68,106.77,106.63,106.77,8039.0,103.769,103.8566,103.7204,103.8566,8039.0
2018-03-23 13:45:00,106.81,106.99,106.77,106.99,4995.0,103.8955,104.0706,103.8566,104.0706,4995.0
2018-03-23 13:50:00,107.01,107.33,107.01,107.33,7640.0,104.09,104.4013,104.09,104.4013,7640.0
2018-03-23 13:55:00,107.44,107.44,107.24,107.32,6814.0,104.5083,104.5083,104.3137,104.3916,6814.0
2018-03-23 14:00:00,107.37,107.49,107.07,107.11,10030.0,104.4402,104.5569,104.1484,104.1873,10030.0
2018-03-23 14:05:00,107.15,107.2,107.05,107.17,11985.0,104.2262,104.2748,104.1289,104.2457,11985.0
2018-03-23 14:10:00,107.16,107.16,106.92,106.92,12653.0,104.2359,104.2359,104.0025,104.0025,12653.0
2018-03-23 14:15:00,106.83,106.9,106.72,106.84,4915.0,103.9149,103.983,103.8079,103.9247,4915.0
2018-03-23 14:20:00,106.84,106.93,106.72,106.84,8141.0,103.9247,104.0122,103.8079,103.9247,8141.0
2018-03-23 14:25:00,106.79,106.79,106.6,106.7,5383.0,103.876,103.876,103.6912,103.7885,5383.0
2018-03-23 14:30:00,106.69,106.78,106.58,106.65,5100.0,103.7788,103.8663,103.6718,103.7398,5100.0
2018-03-23 14:35:00,106.57,106.61,106.48,106.56,27871.0,103.662,103.7009,103.5745,103.6523,27871.0
2018-03-23 14:40:00,106.54,106.7,106.52,106.57,12755.0,103.6328,103.7885,103.6134,103.662,12755.0
2018-03-23 14:45:00,106.55,106.55,106.24,106.4,10131.0,103.6426,103.6426,103.341,103.4967,10131.0
2018-03-23 14:50:00,106.37,106.4,106.21,106.39,9324.0,103.4675,103.4967,103.3119,103.4869,9324.0
2018-03-23 14:55:00,106.44,106.44,106.01,106.18,15036.0,103.5356,103.5356,103.1173,103.2827,15036.0
2018-03-23 15:00:00,106.11,106.48,106.02,106.36,43790.0,103.2146,103.5745,103.127,103.4578,43790.0
2018-03-23 15:05:00,106.35,106.52,106.04,106.04,38169.0,103.448,103.6134,103.1465,103.1465,38169.0
2018-03-23 15:10:00,106.08,106.52,105.99,106.51,29991.0,103.1854,103.6134,103.0979,103.6037,29991.0
2018-03-23 15:15:00,106.55,106.84,106.54,106.59,14453.0,103.6426,103.9247,103.6328,103.6815,14453.0
2018-03-23 15:20:00,106.64,106.83,106.42,106.42,18137.0,103.7301,103.9149,103.5161,103.5161,18137.0
2018-03-23 15:25:00,106.44,106.56,106.35,106.52,11700.0,103.5356,103.6523,103.448,103.6134,11700.0
2018-03-23 15:30:00,106.49,106.57,106.3,106.45,17821.0,103.5842,103.662,103.3994,103.5453,17821.0
2018-03-23 15:35:00,106.42,106.58,106.33,106.53,32758.0,103.5161,103.6718,103.4286,103.6231,32758.0
2018-03-23 15:40:00,106.5,106.7,106.4,106.58,30554.0,103.5939,103.7885,103.4967,103.6718,30554.0
2018-03-23 15:45:00,106.6,106.6,106.26,106.43,67517.0,103.6912,103.6912,103.3605,103.5258,67517.0
2018-03-23 15:50:00,106.26,106.41,106.23,106.34,66073.0,103.3605,103.5064,103.3313,103.4383,66073.0
2018-03-23 15:55:00,106.34,106.5,106.09,106.11,102646.0,103.4383,103.5939,103.1951,103.2146,102646.0
2018-03-26 09:30:00,107.59,107.63,105.84,105.9,45232.0,104.6542,104.6931,102.9519,103.0103,45232.0
2018-03-26 09:35:00,106.02,106.1,105.57,105.75,37797.0,103.127,103.2049,102.6893,102.8644,37797.0
2018-03-26 09:40:00,105.78,106.04,105.26,105.36,48446.0,102.8936,103.1465,102.3878,102.485,48446.0
2018-03-26 09:45:00,105.4,105.74,105.34,105.58,35101.0,102.524,102.8547,102.4656,102.699,35101.0
2018-03-26 09:50:00,105.56,106.42,105.48,106.4,31560.0,102.6796,103.5161,102.6018,103.4967,31560.0
2018-03-26 09:55:00,106.48,106.85,106.33,106.33,42748.0,103.5745,103.9344,103.4286,103.4286,42748.0
2018-03-26 10:00:00,106.37,106.5,106.26,106.27,7644.0,103.4675,103.5939,103.3605,103.3702,7644.0
2018-03-26 10:05:00,106.22,106.43,106.08,106.17,24161.0,103.3216,103.5258,103.1854,103.2729,24161.0
2018-03-26 10:10:00,106.1,106.13,105.62,105.84,13069.0,103.2049,103.234,102.7379,102.9519,13069.0
2018-03-26 10:15:00,105.83,105.97,105.67,105.68,8700.0,102.9422,103.0784,102.7866,102.7963,8700.0
2018-03-26 10:20:00,105.69,105.98,105.65,105.8,46265.0,102.806,103.0881,102.7671,102.913,46265.0
2018-03-26 10:25:00,105.8,105.87,105.4,105.75,34132.0,102.913,102.9811,102.524,102.8644,34132.0
2018-03-26 10:30:00,105.72,105.82,105.59,105.74,12762.0,102.8352,102.9325,102.7088,102.8547,12762.0
2018-03-26 10:35:00,105.78,105.86,105.7,105.85,10799.0,102.8936,102.9714,102.8158,102.9617,10799.0
2018-03-26 10:40:00,105.86,105.87,105.6,105.72,9668.0,102.9714,102.9811,102.7185,102.8352,9668.0
2018-03-26 10:45:00,105.74,106.01,105.65,105.77,9722.0,102.8547,103.1173,102.7671,102.8839,9722.0
2018-03-26 10:50:00,105.77,106.27,105.75,106.27,8415.0,102.8839,103.3702,102.8644,103.3702,8415.0
2018-03-26 10:55:00,106.29,106.41,105.82,105.85,8230.0,103.3897,103.5064,102.9325,102.9617,8230.0
2018-03-26 11:00:00,105.84,105.85,105.6,105.73,10376.0,102.9519,102.9617,102.7185,102.8449,10376.0
2018-03-26 11:05:00,105.74,105.74,105.3,105.3,20737.0,102.8547,102.8547,102.4267,102.4267,20737.0
2018-03-26 11:10:00,105.23,105.4,105.12,105.12,8467.0,102.3586,102.524,102.2516,102.2516,8467.0
2018-03-26 11:15:00,105.14,105.14,104.52,104.6,27730.0,102.271,102.271,101.668,101.7458,27730.0
2018-03-26 11:20:00,104.59,105.21,104.56,105.19,10250.0,101.7361,102.3391,101.7069,102.3197,10250.0
2018-03-26 11:25:00,105.15,105.2,104.61,104.97,76545.0,102.2808,102.3294,101.7555,102.1057,76545.0
2018-03-26 11:30:00,104.97,105.59,104.95,105.58,21365.0,102.1057,102.7088,102.0862,102.699,21365.0
2018-03-26 11:35:00,105.55,105.64,105.5,105.58,13081.0,102.6699,102.7574,102.6212,102.699,13081.0
2018-03-26 11:40:00,105.63,105.77,105.6,105.68,4540.0,102.7477,102.8839,102.7185,102.7963,4540.0
2018-03-26 11:45:00,105.63,105.63,105.49,105.5,13707.0,102.7477,102.7477,102.6115,102.6212,13707.0
2018-03-26 11:50:00,105.47,105.81,105.47,105.7,8476.0,102.592,102.9228,102.592,102.8158,8476.0
2018-03-26 11:55:00,105.7,105.7,105.4,105.4,6847.0,102.8158,102.8158,102.524,102.524,6847.0
2018-03-26 12:00:00,105.44,105.44,105.24,105.36,10008.0,102.5629,102.5629,102.3683,102.485,10008.0
2018-03-26 12:05:00,105.37,105.67,105.34,105.67,8440.0,102.4948,102.7866,102.4656,102.7866,8440.0
2018-03-26 12:10:00,105.69,105.72,105.56,105.66,5305.0,102.806,102.8352,102.6796,102.7769,5305.0
2018-03-26 12:15:00,105.67,105.69,105.49,105.51,5882.0,102.7866,102.806,102.6115,102.631,5882.0
2018-03-26 12:20:00,105.58,105.74,105.56,105.56,4900.0,102.699,102.8547,102.6796,102.6796,4900.0
2018-03-26 12:25:00,105.57,105.72,105.45,105.45,8131.0,102.6893,102.8352,102.5726,102.5726,8131.0
2018-03-26 12:30:00,105.5,105.54,105.39,105.49,9803.0,102.6212,102.6601,102.5142,102.6115,9803.0
2018-03-26 12:35:00,105.45,105.75,105.44,105.46,6401.0,102.5726,102.8644,102.5629,102.5823,6401.0
2018-03-26 12:40:00,105.5,105.56,105.35,105.35,38030.0,102.6212,102.6796,102.4753,102.4753,38030.0
2018-03-26 12:45:00,105.33,105.33,104.92,105.2,47797.0,102.4559,102.4559,102.0571,102.3294,47797.0
2018-03-26 12:50:00,105.26,105.37,105.25,105.27,23687.0,102.3878,102.4948,102.378,102.3975,23687.0
2018-03-26 12:55:00,105.25,105.25,104.91,104.93,16775.0,102.378,102.378,102.0473,102.0668,16775.0
2018-03-26 13:00:00,104.94,105.23,104.93,105.06,7260.0,102.0765,102.3586,102.0668,102.1932,7260.0
2018-03-26 13:05:00,105.07,105.36,105.07,105.19,12471.0,102.203,102.485,102.203,102.3197,12471.0
2018-03-26 13:10:00,105.23,105.51,105.21,105.51,7331.0,102.3586,102.631,102.3391,102.631,7331.0
2018-03-26 13:15:00,105.54,105.65,105.38,105.38,6007.0,102.6601,102.7671,102.5045,102.5045,6007.0
2018-03-26 13:20:00,105.4,105.56,105.4,105.44,5235.0,102.524,102.6796,102.524,102.5629,5235.0
2018-03-26 13:25:00,105.46,105.47,105.39,105.42,4100.0,102.5823,102.592,102.5142,102.5434,4100.0
2018-03-26 13:30:00,105.41,105.41,105.16,105.28,9215.0,102.5337,102.5337,102.2905,102.4072,9215.0
2018-03-26 13:35:00,105.3,105.69,105.3,105.68,7802.0,102.4267,102.806,102.4267,102.7963,7802.0
2018-03-26 13:40:00,105.77,106.0,105.74,105.79,10084.0,102.8839,103.1076,102.8547,102.9033,10084.0
2018-03-26 13:45:00,105.82,105.96,105.81,105.89,11737.0,102.9325,103.0687,102.9228,103.0006,11737.0
2018-03-26 13:50:00,105.87,106.05,105.86,105.92,12217.0,102.9811,103.1562,102.9714,103.0298,12217.0
2018-03-26 13:55:00,105.94,105.96,105.61,105.61,33423.0,103.0492,103.0687,102.7282,102.7282,33423.0
2018-03-26 14:00:00,105.65,105.7,105.6,105.66,7881.0,102.7671,102.8158,102.7185,102.7769,7881.0
2018-03-26 14:05:00,105.68,105.86,105.57,105.81,15854.0,102.7963,102.9714,102.6893,102.9228,15854.0
2018-03-26 14:10:00,105.84,105.93,105.76,105.79,8057.0,102.9519,103.0395,102.8741,102.9033,8057.0
2018-03-26 14:15:00,105.81,106.08,105.81,106.08,8284.0,102.9228,103.1854,102.9228,103.1854,8284.0
2018-03-26 14:20:00,106.08,106.33,106.04,106.16,17330.0,103.1854,103.4286,103.1465,103.2632,17330.0
2018-03-26 14:25:00,106.15,106.26,106.04,106.21,13059.0,103.2535,103.3605,103.1465,103.3119,13059.0
2018-03-26 14:30:00,106.22,106.41,106.19,106.34,8759.0,103.3216,103.5064,103.2924,103.4383,8759.0
2018-03-26 14:35:00,106.38,106.42,106.27,106.27,10500.0,103.4772,103.5161,103.3702,103.3702,10500.0
2018-03-26 14:40:00,106.24,106.36,106.12,106.17,7711.0,103.341,103.4578,103.2243,103.2729,7711.0
2018-03-26 14:45:00,106.14,106.14,105.84,105.96,8618.0,103.2438,103.2438,102.9519,103.0687,8618.0
2018-03-26 14:50:00,105.96,106.03,105.83,105.97,13499.0,103.0687,103.1368,102.9422,103.0784,13499.0
2018-03-26 14:55:00,106.03,106.15,105.8,105.8,40293.0,103.1368,103.2535,102.913,102.913,40293.0
2018-03-26 15:00:00,105.81,106.01,105.74,105.84,10671.0,102.9228,103.1173,102.8547,102.9519,10671.0
2018-03-26 15:05:00,105.84,106.07,105.84,106.01,7119.0,102.9519,103.1757,102.9519,103.1173,7119.0
2018-03-26 15:10:00,106.04,106.11,105.91,106.06,15605.0,103.1465,103.2146,103.02,103.1659,15605.0
2018-03-26 15:15:00,106.03,106.4,106.03,106.35,29184.0,103.1368,103.4967,103.1368,103.448,29184.0
2018-03-26 15:20:00,106.37,106.4,106.25,106.33,9380.0,103.4675,103.4967,103.3508,103.4286,9380.0
2018-03-26 15:25:00,106.35,106.58,106.31,106.58,35723.0,103.448,103.6718,103.4091,103.6718,35723.0
2018-03-26 15:30:00,106.59,106.69,106.54,106.6,31800.0,103.6815,103.7788,103.6328,103.6912,31800.0
2018-03-26 15:35:00,106.59,106.61,106.45,106.57,23649.0,103.6815,103.7009,103.5453,103.662,23649.0
2018-03-26 15:40:00,106.58,106.89,106.53,106.88,26561.0,103.6718,103.9733,103.6231,103.9636,26561.0
2018-03-26 15:45:00,106.86,107.05,106.86,107.04,49935.0,103.9441,104.1289,103.9441,104.1192,49935.0
2018-03-26 15:50:00,107.02,107.02,106.8,106.92,53482.0,104.0997,104.0997,103.8858,104.0025,53482.0
2018-03-26 15:55:00,106.92,106.97,106.83,106.85,80084.0,104.0025,104.0511,103.9149,103.9344,80084.0
2018-03-27 09:30:00,107.27,107.57,106.29,106.78,74659.0,104.3429,104.6347,103.3897,103.8663,74659.0
2018-03-27 09:35:00,106.9,107.44,106.82,107.35,7006.0,103.983,104.5083,103.9052,104.4207,7006.0
2018-03-27 09:40:00,107.36,107.55,106.79,106.99,23409.0,104.4305,104.6153,103.876,104.0706,23409.0
2018-03-27 09:45:00,106.8,106.9,106.54,106.54,35710.0,103.8858,103.983,103.6328,103.6328,35710.0
2018-03-27 09:50:00,106.44,106.78,106.44,106.72,37500.0,103.5356,103.8663,103.5356,103.8079,37500.0
2018-03-27 09:55:00,106.72,106.74,106.25,106.34,14542.0,103.8079,103.8274,103.3508,103.4383,14542.0
2018-03-27 10:00:00,106.38,106.68,106.21,106.68,8223.0,103.4772,103.769,103.3119,103.769,8223.0
2018-03-27 10:05:00,106.71,106.85,106.5,106.5,11675.0,103.7982,103.9344,103.5939,103.5939,11675.0
2018-03-27 10:10:00,106.51,106.52,106.29,106.48,11171.0,103.6037,103.6134,103.3897,103.5745,11171.0
2018-03-27 10:15:00,106.46,106.65,106.41,106.44,8918.0,103.555,103.7398,103.5064,103.5356,8918.0
2018-03-27 10:20:00,106.41,106.5,106.15,106.48,8286.0,103.5064,103.5939,103.2535,103.5745,8286.0
2018-03-27 10:25:00,106.52,106.67,106.45,106.54,7499.0,103.6134,103.7593,103.5453,103.6328,7499.0
2018-03-27 10:30:00,106.5,106.79,106.49,106.69,11029.0,103.5939,103.876,103.5842,103.7788,11029.0
2018-03-27 10:35:00,106.73,106.83,106.52,106.78,12956.0,103.8177,103.9149,103.6134,103.8663,12956.0
2018-03-27 10:40:00,106.69,107.0,106.61,106.94,6400.0,103.7788,104.0803,103.7009,104.0219,6400.0
2018-03-27 10:45:00,106.9,106.9,106.52,106.53,4665.0,103.983,103.983,103.6134,103.6231,4665.0
2018-03-27 10:50:00,106.51,106.71,106.47,106.64,9800.0,103.6037,103.7982,103.5648,103.7301,9800.0
2018-03-27 10:55:00,106.63,106.79,106.5,106.73,8225.0,103.7204,103.876,103.5939,103.8177,8225.0
2018-03-27 11:00:00,106.64,107.04,106.63,107.02,5720.0,103.7301,104.1192,103.7204,104.0997,5720.0
2018-03-27 11:05:00,107.02,107.09,106.88,106.88,7032.0,104.0997,104.1678,103.9636,103.9636,7032.0
2018-03-27 11:10:00,106.86,107.0,106.78,106.9,4750.0,103.9441,104.0803,103.8663,103.983,4750.0
2018-03-27 11:15:00,106.83,107.03,106.83,106.83,22632.0,103.9149,104.1095,103.9149,103.9149,22632.0
2018-03-27 11:20:00,106.82,106.84,106.66,106.8,8158.0,103.9052,103.9247,103.7496,103.8858,8158.0
2018-03-27 11:25:00,106.84,106.87,106.75,106.87,8133.0,103.9247,103.9538,103.8371,103.9538,8133.0
2018-03-27 11:30:00,106.88,107.0,106.81,106.95,8555.0,103.9636,104.0803,103.8955,104.0317,8555.0
2018-03-27 11:35:00,106.88,107.01,106.88,106.97,8393.0,103.9636,104.09,103.9636,104.0511,8393.0
2018-03-27 11:40:00,106.97,107.06,106.92,106.93,18890.0,104.0511,104.1387,104.0025,104.0122,18890.0
2018-03-27 11:45:00,106.89,107.07,106.82,106.93,15002.0,103.9733,104.1484,103.9052,104.0122,15002.0
2018-03-27 11:50:00,106.93,107.0,106.81,106.82,4916.0,104.0122,104.0803,103.8955,103.9052,4916.0
2018-03-27 11:55:00,106.87,107.04,106.8,106.93,10167.0,103.9538,104.1192,103.8858,104.0122,10167.0
2018-03-27 12:00:00,107.0,107.07,106.9,106.97,11441.0,104.0803,104.1484,103.983,104.0511,11441.0
2018-03-27 12:05:00,107.0,107.0,106.77,106.78,19256.0,104.0803,104.0803,103.8566,103.8663,19256.0
2018-03-27 12:10:00,106.79,107.01,106.78,107.0,12685.0,103.876,104.09,103.8663,104.0803,12685.0
2018-03-27 12:15:00,106.97,106.99,106.89,106.92,5600.0,104.0511,104.0706,103.9733,104.0025,5600.0
2018-03-27 12:20:00,106.95,107.15,106.92,107.1,9800.0,104.0317,104.2262,104.0025,104.1776,9800.0
2018-03-27 12:25:00,107.07,107.22,106.96,107.17,20621.0,104.1484,104.2943,104.0414,104.2457,20621.0
2018-03-27 12:30:00,107.15,107.15,106.7,106.78,20854.0,104.2262,104.2262,103.7885,103.8663,20854.0
2018-03-27 12:35:00,106.8,106.96,106.72,106.72,9618.0,103.8858,104.0414,103.8079,103.8079,9618.0
2018-03-27 12:40:00,106.72,106.9,106.62,106.8,3300.0,103.8079,103.983,103.7107,103.8858,3300.0
2018-03-27 12:45:00,106.76,107.18,106.76,107.08,11058.0,103.8468,104.2554,103.8468,104.1581,11058.0
2018-03-27 12:50:00,107.04,107.25,106.96,107.0,16690.0,104.1192,104.3235,104.0414,104.0803,16690.0
2018-03-27 12:55:00,107.04,107.17,106.96,106.99,11238.0,104.1192,104.2457,104.0414,104.0706,11238.0
2018-03-27 13:00:00,107.04,107.61,107.02,107.54,21514.0,104.1192,104.6736,104.0997,104.6056,21514.0
2018-03-27 13:05:00,107.59,107.6,107.19,107.22,15000.0,104.6542,104.6639,104.2651,104.2943,15000.0
2018-03-27 13:10:00,107.23,107.27,107.07,107.18,6170.0,104.304,104.3429,104.1484,104.2554,6170.0
2018-03-27 13:15:00,107.26,107.33,107.1,107.1,3000.0,104.3332,104.4013,104.1776,104.1776,3000.0
2018-03-27 13:20:00,107.09,107.12,106.8,106.9,11245.0,104.1678,104.197,103.8858,103.983,11245.0
2018-03-27 13:25:00,106.87,106.98,106.79,106.91,7227.0,103.9538,104.0608,103.876,103.9927,7227.0
2018-03-27 13:30:00,106.86,106.9,106.75,106.8,11432.0,103.9441,103.983,103.8371,103.8858,11432.0
2018-03-27 13:35:00,106.8,106.91,106.71,106.81,23146.0,103.8858,103.9927,103.7982,103.8955,23146.0
2018-03-27 13:40:00,106.8,107.04,106.71,106.93,10031.0,103.8858,104.1192,103.7982,104.0122,10031.0
2018-03-27 13:45:00,106.95,107.04,106.7,106.7,29334.0,104.0317,104.1192,103.7885,103.7885,29334.0
2018-03-27 13:50:00,106.65,106.69,106.44,106.55,68193.0,103.7398,103.7788,103.5356,103.6426,68193.0
2018-03-27 13:55:00,106.5,106.72,106.41,106.66,14167.0,103.5939,103.8079,103.5064,103.7496,14167.0
2018-03-27 14:00:00,106.67,106.72,106.49,106.57,29508.0,103.7593,103.8079,103.5842,103.662,29508.0
2018-03-27 14:05:00,106.57,106.69,106.54,106.56,22673.0,103.662,103.7788,103.6328,103.6523,22673.0
2018-03-27 14:10:00,106.58,107.1,106.53,106.98,19474.0,103.6718,104.1776,103.6231,104.0608,19474.0
2018-03-27 14:15:00,106.98,107.07,106.94,107.03,14977.0,104.0608,104.1484,104.0219,104.1095,14977.0
2018-03-27 14:20:00,107.05,107.07,106.66,106.72,11811.0,104.1289,104.1484,103.7496,103.8079,11811.0
2018-03-27 14:25:00,106.71,106.71,106.47,106.51,20738.0,103.7982,103.7982,103.5648,103.6037,20738.0
2018-03-27 14:30:00,106.5,106.53,106.3,106.31,19027.0,103.5939,103.6231,103.3994,103.4091,19027.0
2018-03-27 14:35:00,106.34,106.34,106.09,106.3,13730.0,103.4383,103.4383,103.1951,103.3994,13730.0
2018-03-27 14:40:00,106.33,106.52,106.27,106.37,10727.0,103.4286,103.6134,103.3702,103.4675,10727.0
2018-03-27 14:45:00,106.36,106.36,105.93,105.94,11042.0,103.4578,103.4578,103.0395,103.0492,11042.0
2018-03-27 14:50:00,105.92,106.11,105.88,105.99,13211.0,103.0298,103.2146,102.9909,103.0979,13211.0
2018-03-27 14:55:00,105.91,106.11,105.85,105.98,16637.0,103.02,103.2146,102.9617,103.0881,16637.0
2018-03-27 15:00:00,105.97,106.0,105.69,105.69,21615.0,103.0784,103.1076,102.806,102.806,21615.0
2018-03-27 15:05:00,105.68,105.68,105.35,105.64,26661.0,102.7963,102.7963,102.4753,102.7574,26661.0
2018-03-27 15:10:00,105.67,105.77,105.46,105.46,53429.0,102.7866,102.8839,102.5823,102.5823,53429.0
2018-03-27 15:15:00,105.47,105.89,105.44,105.79,23221.0,102.592,103.0006,102.5629,102.9033,23221.0
2018-03-27 15:20:00,105.79,105.96,105.71,105.85,42450.0,102.9033,103.0687,102.8255,102.9617,42450.0
2018-03-27 15:25:00,105.84,105.85,105.44,105.51,23083.0,102.9519,102.9617,102.5629,102.631,23083.0
2018-03-27 15:30:00,105.5,105.55,104.82,105.09,30045.0,102.6212,102.6699,101.9598,102.2224,30045.0
2018-03-27 15:35:00,105.11,105.45,105.11,105.41,33699.0,102.2419,102.5726,102.2419,102.5337,33699.0
2018-03-27 15:40:00,105.39,105.46,105.15,105.15,35728.0,102.5142,102.5823,102.2808,102.2808,35728.0
2018-03-27 15:45:00,105.13,105.22,105.04,105.11,53771.0,102.2613,102.3489,102.1738,102.2419,53771.0
2018-03-27 15:50:00,105.1,105.64,105.1,105.5,60730.0,102.2321,102.7574,102.2321,102.6212,60730.0
2018-03-27 15:55:00,105.49,105.69,105.25,105.6,100057.0,102.6115,102.806,102.378,102.7185,100057.0
2018-03-28 09:30:00,105.11,105.71,104.7,104.7,33982.0,102.2419,102.8255,101.8431,101.8431,33982.0
2018-03-28 09:35:00,104.57,104.89,104.41,104.41,23887.0,101.7166,102.0279,101.561,101.561,23887.0
2018-03-28 09:40:00,104.24,104.69,104.16,104.62,19312.0,101.3956,101.8333,101.3178,101.7652,19312.0
2018-03-28 09:45:00,104.67,105.1,104.21,105.09,9221.0,101.8139,102.2321,101.3664,102.2224,9221.0
2018-03-28 09:50:00,105.17,105.2,104.81,104.95,7148.0,102.3002,102.3294,101.9501,102.0862,7148.0
2018-03-28 09:55:00,104.91,105.22,104.78,105.14,18578.0,102.0473,102.3489,101.9209,102.271,18578.0
2018-03-28 10:00:00,105.25,105.52,105.06,105.5,11285.0,102.378,102.6407,102.1932,102.6212,11285.0
2018-03-28 10:05:00,105.66,105.8,105.32,105.7,9040.0,102.7769,102.913,102.4461,102.8158,9040.0
2018-03-28 10:10:00,105.52,105.67,105.11,105.28,11165.0,102.6407,102.7866,102.2419,102.4072,11165.0
2018-03-28 10:15:00,105.33,105.44,104.88,105.15,16484.0,102.4559,102.5629,102.0181,102.2808,16484.0
2018-03-28 10:20:00,105.2,105.33,105.0,105.02,19630.0,102.3294,102.4559,102.1349,102.1543,19630.0
2018-03-28 10:25:00,105.07,105.59,105.07,105.57,10572.0,102.203,102.7088,102.203,102.6893,10572.0
2018-03-28 10:30:00,105.67,105.86,105.43,105.58,12678.0,102.7866,102.9714,102.5531,102.699,12678.0
2018-03-28 10:35:00,105.45,105.45,105.17,105.39,8736.0,102.5726,102.5726,102.3002,102.5142,8736.0
2018-03-28 10:40:00,105.23,105.4,104.99,105.33,13918.0,102.3586,102.524,102.1251,102.4559,13918.0
2018-03-28 10:45:00,105.32,105.33,104.75,104.92,15313.0,102.4461,102.4559,101.8917,102.0571,15313.0
2018-03-28 10:50:00,104.91,105.44,104.91,105.33,21871.0,102.0473,102.5629,102.0473,102.4559,21871.0
2018-03-28 10:55:00,105.35,105.55,105.21,105.4,8916.0,102.4753,102.6699,102.3391,102.524,8916.0
2018-03-28 11:00:00,105.4,105.79,105.4,105.46,12227.0,102.524,102.9033,102.524,102.5823,12227.0
2018-03-28 11:05:00,105.58,105.85,105.4,105.75,27853.0,102.699,102.9617,102.524,102.8644,27853.0
2018-03-28 11:10:00,105.78,106.18,105.78,106.01,48058.0,102.8936,103.2827,102.8936,103.1173,48058.0
2018-03-28 11:15:00,105.99,106.12,105.46,106.12,74282.0,103.0979,103.2243,102.5823,103.2243,74282.0
2018-03-28 11:20:00,106.12,106.21,105.81,106.05,70455.0,103.2243,103.3119,102.9228,103.1562,70455.0
2018-03-28 11:25:00,106.04,106.29,106.0,106.03,32802.0,103.1465,103.3897,103.1076,103.1368,32802.0
2018-03-28 11:30:00,106.04,106.44,105.85,106.36,30959.0,103.1465,103.5356,102.9617,103.4578,30959.0
2018-03-28 11:35:00,106.37,106.97,106.34,106.79,27077.0,103.4675,104.0511,103.4383,103.876,27077.0
2018-03-28 11:40:00,106.78,107.49,106.53,107.34,31866.0,103.8663,104.5569,103.6231,104.411,31866.0
2018-03-28 11:45:00,107.33,107.46,107.32,107.36,37255.0,104.4013,104.5277,104.3916,104.4305,37255.0
2018-03-28 11:50:00,107.38,107.39,106.67,106.67,19139.0,104.4499,104.4597,103.7593,103.7593,19139.0
2018-03-28 11:55:00,106.67,107.67,106.67,107.66,64376.0,103.7593,104.732,103.7593,104.7223,64376.0
2018-03-28 12:00:00,107.64,107.87,107.21,107.33,20301.0,104.7028,104.9266,104.2846,104.4013,20301.0
2018-03-28 12:05:00,107.28,107.71,107.19,107.5,21585.0,104.3527,104.7709,104.2651,104.5666,21585.0
2018-03-28 12:10:00,107.61,108.41,107.61,108.41,33027.0,104.6736,105.4518,104.6736,105.4518,33027.0
2018-03-28 12:15:00,108.33,108.64,108.2,108.64,49865.0,105.374,105.6755,105.2475,105.6755,49865.0
2018-03-28 12:20:00,108.62,108.84,108.15,108.57,43133.0,105.6561,105.8701,105.1989,105.6075,43133.0
2018-03-28 12:25:00,108.52,108.52,107.71,107.84,28758.0,105.5588,105.5588,104.7709,104.8974,28758.0
2018-03-28 12:30:00,107.78,107.89,107.23,107.46,20249.0,104.839,104.946,104.304,104.5277,20249.0
2018-03-28 12:35:00,107.43,107.85,107.34,107.61,12066.0,104.4986,104.9071,104.411,104.6736,12066.0
2018-03-28 12:40:00,107.65,107.92,107.61,107.83,13211.0,104.7126,104.9752,104.6736,104.8876,13211.0
2018-03-28 12:45:00,107.83,107.83,107.41,107.45,9804.0,104.8876,104.8876,104.4791,104.518,9804.0
2018-03-28 12:50:00,107.4,107.69,107.32,107.61,6424.0,104.4694,104.7515,104.3916,104.6736,6424.0
2018-03-28 12:55:00,107.5,107.76,107.29,107.54,16300.0,104.5666,104.8196,104.3624,104.6056,16300.0
2018-03-28 13:00:00,107.53,107.53,107.12,107.28,12879.0,104.5958,104.5958,104.197,104.3527,12879.0
2018-03-28 13:05:00,107.39,107.54,107.36,107.52,10031.0,104.4597,104.6056,104.4305,104.5861,10031.0
2018-03-28 13:10:00,107.47,107.7,107.46,107.7,8243.0,104.5375,104.7612,104.5277,104.7612,8243.0
2018-03-28 13:15:00,107.67,107.67,107.28,107.32,9565.0,104.732,104.732,104.3527,104.3916,9565.0
2018-03-28 13:20:00,107.32,108.03,107.28,107.91,18255.0,104.3916,105.0822,104.3527,104.9655,18255.0
2018-03-28 13:25:00,107.88,108.05,107.8,108.03,7139.0,104.9363,105.1016,104.8585,105.0822,7139.0
2018-03-28 13:30:00,108.06,108.14,107.68,107.78,13211.0,105.1114,105.1892,104.7417,104.839,13211.0
2018-03-28 13:35:00,107.79,107.8,107.53,107.71,7495.0,104.8487,104.8585,104.5958,104.7709,7495.0
2018-03-28 13:40:00,107.69,107.81,107.53,107.67,11653.0,104.7515,104.8682,104.5958,104.732,11653.0
2018-03-28 13:45:00,107.76,108.18,107.75,108.05,8720.0,104.8196,105.2281,104.8098,105.1016,8720.0
2018-03-28 13:50:00,108.05,108.06,107.78,108.0,7702.0,105.1016,105.1114,104.839,105.053,7702.0
2018-03-28 13:55:00,107.98,108.02,107.83,107.96,6920.0,105.0336,105.0725,104.8876,105.0141,6920.0
2018-03-28 14:00:00,107.96,108.13,107.44,107.53,10947.0,105.0141,105.1795,104.5083,104.5958,10947.0
2018-03-28 14:05:00,107.43,107.58,107.4,107.55,6741.0,104.4986,104.6445,104.4694,104.6153,6741.0
2018-03-28 14:10:00,107.45,107.7,107.43,107.7,13094.0,104.518,104.7612,104.4986,104.7612,13094.0
2018-03-28 14:15:00,107.72,108.1,107.71,108.0,11279.0,104.7806,105.1503,104.7709,105.053,11279.0
2018-03-28 14:20:00,108.03,108.31,107.8,107.8,12274.0,105.0822,105.3545,104.8585,104.8585,12274.0
2018-03-28 14:25:00,107.72,108.07,107.72,107.87,10346.0,104.7806,105.1211,104.7806,104.9266,10346.0
2018-03-28 14:30:00,107.87,107.87,107.57,107.66,12757.0,104.9266,104.9266,104.6347,104.7223,12757.0
2018-03-28 14:35:00,107.71,108.07,107.61,108.04,10127.0,104.7709,105.1211,104.6736,105.0919,10127.0
2018-03-28 14:40:00,108.13,108.32,107.81,107.85,7368.0,105.1795,105.3643,104.8682,104.9071,7368.0
2018-03-28 14:45:00,107.89,107.93,107.61,107.78,8427.0,104.946,104.9849,104.6736,104.839,8427.0
2018-03-28 14:50:00,107.74,107.74,107.4,107.48,54122.0,104.8001,104.8001,104.4694,104.5472,54122.0
2018-03-28 14:55:00,107.44,107.44,106.87,106.9,23964.0,104.5083,104.5083,103.9538,103.983,23964.0
2018-03-28 15:00:00,106.88,107.0,106.54,106.61,33577.0,103.9636,104.0803,103.6328,103.7009,33577.0
2018-03-28 15:05:00,106.63,106.66,106.29,106.29,36991.0,103.7204,103.7496,103.3897,103.3897,36991.0
2018-03-28 15:10:00,106.34,106.78,106.3,106.78,29368.0,103.4383,103.8663,103.3994,103.8663,29368.0
2018-03-28 15:15:00,106.82,106.98,106.65,106.78,18512.0,103.9052,104.0608,103.7398,103.8663,18512.0
2018-03-28 15:20:00,106.83,107.07,106.66,106.98,20338.0,103.9149,104.1484,103.7496,104.0608,20338.0
2018-03-28 15:25:00,106.97,106.97,106.61,106.81,18958.0,104.0511,104.0511,103.7009,103.8955,18958.0
2018-03-28 15:30:00,106.81,106.97,106.7,106.74,20451.0,103.8955,104.0511,103.7885,103.8274,20451.0
2018-03-28 15:35:00,106.77,107.15,106.69,107.01,26273.0,103.8566,104.2262,103.7788,104.09,26273.0
2018-03-28 15:40:00,107.05,107.07,106.68,106.72,21590.0,104.1289,104.1484,103.769,103.8079,21590.0
2018-03-28 15:45:00,106.79,106.85,106.61,106.76,27858.0,103.876,103.9344,103.7009,103.8468,27858.0
2018-03-28 15:50:00,106.75,106.81,106.45,106.45,53079.0,103.8371,103.8955,103.5453,103.5453,53079.0
2018-03-28 15:55:00,106.5,106.52,106.28,106.32,74496.0,103.5939,103.6134,103.3799,103.4188,74496.0
2018-03-29 09:30:00,106.71,107.95,106.53,107.88,25857.0,103.7982,105.0044,103.6231,104.9363,25857.0
2018-03-29 09:35:00,107.88,108.19,107.65,108.19,21976.0,104.9363,105.2378,104.7126,105.2378,21976.0
2018-03-29 09:40:00,108.19,109.06,108.03,108.18,57500.0,105.2378,106.0841,105.0822,105.2281,57500.0
2018-03-29 09:45:00,108.19,108.38,107.93,108.38,24009.0,105.2378,105.4226,104.9849,105.4226,24009.0
2018-03-29 09:50:00,108.4,108.73,108.22,108.63,20897.0,105.4421,105.7631,105.267,105.6658,20897.0
2018-03-29 09:55:00,108.64,109.26,108.64,108.95,43326.0,105.6755,106.2786,105.6755,105.9771,43326.0
2018-03-29 10:00:00,108.94,109.02,108.34,108.45,17834.0,105.9674,106.0452,105.3837,105.4907,17834.0
2018-03-29 10:05:00,108.43,108.81,108.39,108.41,33712.0,105.4713,105.8409,105.4324,105.4518,33712.0
2018-03-29 10:10:00,108.29,108.44,108.1,108.27,23632.0,105.3351,105.481,105.1503,105.3156,23632.0
2018-03-29 10:15:00,108.25,108.51,108.14,108.37,12482.0,105.2962,105.5491,105.1892,105.4129,12482.0
2018-03-29 10:20:00,108.39,108.47,108.04,108.24,11762.0,105.4324,105.5102,105.0919,105.2865,11762.0
2018-03-29 10:25:00,108.22,108.22,107.95,108.11,12561.0,105.267,105.267,105.0044,105.16,12561.0
2018-03-29 10:30:00,108.17,108.78,108.12,108.78,14693.0,105.2184,105.8117,105.1697,105.8117,14693.0
2018-03-29 10:35:00,108.8,109.05,108.8,109.05,11539.0,105.8312,106.0744,105.8312,106.0744,11539.0
2018-03-29 10:40:00,109.09,109.3,109.01,109.21,9710.0,106.1133,106.3175,106.0354,106.23,9710.0
2018-03-29 10:45:00,109.16,109.51,109.02,109.42,16107.0,106.1814,106.5218,106.0452,106.4343,16107.0
2018-03-29 10:50:00,109.38,109.69,109.22,109.69,9490.0,106.3954,106.6969,106.2397,106.6969,9490.0
2018-03-29 10:55:00,109.65,109.76,109.56,109.73,10506.0,106.658,106.765,106.5704,106.7358,10506.0
2018-03-29 11:00:00,109.76,109.83,109.23,109.32,17013.0,106.765,106.8331,106.2494,106.337,17013.0
2018-03-29 11:05:00,109.33,109.72,109.3,109.46,14398.0,106.3467,106.7261,106.3175,106.4732,14398.0
2018-03-29 11:10:00,109.49,109.49,109.08,109.21,10343.0,106.5023,106.5023,106.1035,106.23,10343.0
2018-03-29 11:15:00,109.21,109.21,108.78,108.8,6895.0,106.23,106.23,105.8117,105.8312,6895.0
2018-03-29 11:20:00,108.8,109.14,108.8,108.99,10137.0,105.8312,106.1619,105.8312,106.016,10137.0
2018-03-29 11:25:00,109.02,109.3,109.02,109.12,6775.0,106.0452,106.3175,106.0452,106.1424,6775.0
2018-03-29 11:30:00,109.17,109.19,108.81,108.97,10627.0,106.1911,106.2105,105.8409,105.9965,10627.0
2018-03-29 11:35:00,108.9,108.99,108.76,108.82,10347.0,105.9284,106.016,105.7923,105.8506,10347.0
2018-03-29 11:40:00,108.79,108.93,108.73,108.77,12228.0,105.8214,105.9576,105.7631,105.802,12228.0
2018-03-29 11:45:00,108.77,108.89,108.68,108.84,7052.0,105.802,105.9187,105.7145,105.8701,7052.0
2018-03-29 11:50:00,108.9,108.93,108.75,108.81,8100.0,105.9284,105.9576,105.7825,105.8409,8100.0
2018-03-29 11:55:00,108.87,108.89,108.73,108.8,7067.0,105.8993,105.9187,105.7631,105.8312,7067.0
2018-03-29 12:00:00,108.74,108.81,108.46,108.58,9039.0,105.7728,105.8409,105.5005,105.6172,9039.0
2018-03-29 12:05:00,108.55,108.59,108.47,108.52,6353.0,105.588,105.6269,105.5102,105.5588,6353.0
2018-03-29 12:10:00,108.53,108.93,108.49,108.92,7847.0,105.5685,105.9576,105.5296,105.9479,7847.0
2018-03-29 12:15:00,108.91,109.27,108.85,109.27,11850.0,105.9382,106.2884,105.8798,106.2884,11850.0
2018-03-29 12:20:00,109.18,109.33,109.17,109.28,12401.0,106.2008,106.3467,106.1911,106.2981,12401.0
2018-03-29 12:25:00,109.23,109.38,109.23,109.37,4243.0,106.2494,106.3954,106.2494,106.3856,4243.0
2018-03-29 12:30:00,109.42,109.49,109.19,109.19,4550.0,106.4343,106.5023,106.2105,106.2105,4550.0
2018-03-29 12:35:00,109.24,109.39,109.23,109.39,4075.0,106.2592,106.4051,106.2494,106.4051,4075.0
2018-03-29 12:40:00,109.36,109.39,109.19,109.24,5497.0,106.3759,106.4051,106.2105,106.2592,5497.0
2018-03-29 12:45:00,109.2,109.24,109.17,109.18,3058.0,106.2203,106.2592,106.1911,106.2008,3058.0
2018-03-29 12:50:00,109.25,109.47,109.23,109.47,13112.0,106.2689,106.4829,106.2494,106.4829,13112.0
2018-03-29 12:55:00,109.44,109.47,109.2,109.24,4040.0,106.4537,106.4829,106.2203,106.2592,4040.0
2018-03-29 13:00:00,109.22,109.3,108.95,108.95,4836.0,106.2397,106.3175,105.9771,105.9771,4836.0
2018-03-29 13:05:00,108.95,108.95,108.8,108.95,7225.0,105.9771,105.9771,105.8312,105.9771,7225.0
2018-03-29 13:10:00,108.94,109.0,108.92,108.97,4832.0,105.9674,106.0257,105.9479,105.9965,4832.0
2018-03-29 13:15:00,108.95,109.18,108.91,109.18,10029.0,105.9771,106.2008,105.9382,106.2008,10029.0
2018-03-29 13:20:00,109.15,109.38,109.09,109.36,6850.0,106.1716,106.3954,106.1133,106.3759,6850.0
2018-03-29 13:25:00,109.37,109.4,109.19,109.39,9162.0,106.3856,106.4148,106.2105,106.4051,9162.0
2018-03-29 13:30:00,109.37,109.57,109.14,109.53,14387.0,106.3856,106.5802,106.1619,106.5413,14387.0
2018-03-29 13:35:00,109.56,109.56,109.35,109.52,18729.0,106.5704,106.5704,106.3662,106.5315,18729.0
2018-03-29 13:40:00,109.44,109.8,109.44,109.71,14528.0,106.4537,106.8039,106.4537,106.7163,14528.0
2018-03-29 13:45:00,109.7,109.75,109.55,109.71,9976.0,106.7066,106.7553,106.5607,106.7163,9976.0
2018-03-29 13:50:00,109.72,109.91,109.67,109.9,16732.0,106.7261,106.9109,106.6774,106.9012,16732.0
2018-03-29 13:55:00,109.88,110.23,109.82,110.04,54035.0,106.8817,107.2222,106.8233,107.0373,54035.0
2018-03-29 14:00:00,110.04,110.24,109.9,110.24,38770.0,107.0373,107.2319,106.9012,107.2319,38770.0
2018-03-29 14:05:00,110.25,110.4,110.19,110.32,28910.0,107.2416,107.3875,107.1832,107.3097,28910.0
2018-03-29 14:10:00,110.38,110.6,110.25,110.25,22069.0,107.3681,107.5821,107.2416,107.2416,22069.0
2018-03-29 14:15:00,110.25,110.42,110.17,110.36,29279.0,107.2416,107.407,107.1638,107.3486,29279.0
2018-03-29 14:20:00,110.35,110.41,110.08,110.22,14656.0,107.3389,107.3972,107.0762,107.2124,14656.0
2018-03-29 14:25:00,110.24,110.4,110.09,110.28,25456.0,107.2319,107.3875,107.086,107.2708,25456.0
2018-03-29 14:30:00,110.3,110.54,110.26,110.53,15199.0,107.2902,107.5237,107.2513,107.514,15199.0
2018-03-29 14:35:00,110.52,110.59,110.38,110.51,14928.0,107.5042,107.5723,107.3681,107.4945,14928.0
2018-03-29 14:40:00,110.53,110.59,110.36,110.53,20754.0,107.514,107.5723,107.3486,107.514,20754.0
2018-03-29 14:45:00,110.53,110.59,110.31,110.4,20866.0,107.514,107.5723,107.3,107.3875,20866.0
2018-03-29 14:50:00,110.38,110.56,110.31,110.52,18818.0,107.3681,107.5432,107.3,107.5042,18818.0
2018-03-29 14:55:00,110.54,110.58,110.38,110.4,14186.0,107.5237,107.5626,107.3681,107.3875,14186.0
2018-03-29 15:00:00,110.41,110.66,110.35,110.66,23036.0,107.3972,107.6404,107.3389,107.6404,23036.0
2018-03-29 15:05:00,110.68,110.99,110.68,110.94,20698.0,107.6599,107.9614,107.6599,107.9128,20698.0
2018-03-29 15:10:00,110.92,110.98,110.74,110.84,21808.0,107.8933,107.9517,107.7182,107.8155,21808.0
2018-03-29 15:15:00,110.8,110.89,110.6,110.7,22935.0,107.7766,107.8641,107.5821,107.6793,22935.0
2018-03-29 15:20:00,110.7,110.71,110.37,110.37,37835.0,107.6793,107.6891,107.3583,107.3583,37835.0
2018-03-29 15:25:00,110.33,110.33,109.99,110.13,26071.0,107.3194,107.3194,106.9887,107.1249,26071.0
2018-03-29 15:30:00,110.14,110.14,109.91,109.97,28419.0,107.1346,107.1346,106.9109,106.9693,28419.0
2018-03-29 15:35:00,109.96,110.15,109.9,110.12,36203.0,106.9595,107.1443,106.9012,107.1152,36203.0
2018-03-29 15:40:00,110.11,110.38,110.08,110.3,42149.0,107.1054,107.3681,107.0762,107.2902,42149.0
2018-03-29 15:45:00,110.31,110.93,110.3,110.93,56964.0,107.3,107.9031,107.2902,107.9031,56964.0
2018-03-29 15:50:00,110.93,110.95,110.55,110.61,86793.0,107.9031,107.9225,107.5334,107.5918,86793.0
2018-03-29 15:55:00,110.59,110.63,110.41,110.42,139662.0,107.5723,107.6112,107.3972,107.407,139662.0
2018-04-02 09:30:00,109.58,110.1,108.66,109.65,33603.0,106.5899,107.0957,105.695,106.658,33603.0
2018-04-02 09:35:00,109.83,110.28,109.6,110.18,13071.0,106.8331,107.2708,106.6093,107.1735,13071.0
2018-04-02 09:40:00,110.09,110.29,109.03,109.03,17768.0,107.086,107.2805,106.0549,106.0549,17768.0
2018-04-02 09:45:00,109.2,109.37,108.82,108.91,17503.0,106.2203,106.3856,105.8506,105.9382,17503.0
2018-04-02 09:50:00,108.98,109.51,108.89,109.33,27263.0,106.0063,106.5218,105.9187,106.3467,27263.0
2018-04-02 09:55:00,109.26,109.56,109.18,109.53,11340.0,106.2786,106.5704,106.2008,106.5413,11340.0
2018-04-02 10:00:00,109.39,109.44,108.74,108.84,29690.0,106.4051,106.4537,105.7728,105.8701,29690.0
2018-04-02 10:05:00,108.88,108.9,108.41,108.47,23783.0,105.909,105.9284,105.4518,105.5102,23783.0
2018-04-02 10:10:00,108.47,108.51,108.01,108.29,22433.0,105.5102,105.5491,105.0627,105.3351,22433.0
2018-04-02 10:15:00,108.34,108.92,108.34,108.7,11626.0,105.3837,105.9479,105.3837,105.7339,11626.0
2018-04-02 10:20:00,108.74,108.82,108.5,108.5,14883.0,105.7728,105.8506,105.5394,105.5394,14883.0
2018-04-02 10:25:00,108.52,108.57,108.2,108.32,8495.0,105.5588,105.6075,105.2475,105.3643,8495.0
2018-04-02 10:30:00,108.17,108.25,108.07,108.25,12524.0,105.2184,105.2962,105.1211,105.2962,12524.0
2018-04-02 10:35:00,108.07,108.54,108.07,108.53,6631.0,105.1211,105.5783,105.1211,105.5685,6631.0
2018-04-02 10:40:00,108.6,108.65,108.37,108.49,8578.0,105.6366,105.6853,105.4129,105.5296,8578.0
2018-04-02 10:45:00,108.37,108.4,108.18,108.4,4765.0,105.4129,105.4421,105.2281,105.4421,4765.0
2018-04-02 10:50:00,108.29,108.29,107.93,107.99,13199.0,105.3351,105.3351,104.9849,105.0433,13199.0
2018-04-02 10:55:00,107.99,108.15,107.79,107.9,14793.0,105.0433,105.1989,104.8487,104.9557,14793.0
2018-04-02 11:00:00,107.85,108.03,107.8,108.03,8000.0,104.9071,105.0822,104.8585,105.0822,8000.0
2018-04-02 11:05:00,107.87,107.9,107.67,107.86,8990.0,104.9266,104.9557,104.732,104.9168,8990.0
2018-04-02 11:10:00,107.84,107.84,107.62,107.73,7970.0,104.8974,104.8974,104.6834,104.7904,7970.0
2018-04-02 11:15:00,107.62,107.98,107.57,107.98,8776.0,104.6834,105.0336,104.6347,105.0336,8776.0
2018-04-02 11:20:00,107.91,107.99,107.74,107.98,8488.0,104.9655,105.0433,104.8001,105.0336,8488.0
2018-04-02 11:25:00,108.04,108.12,107.86,108.12,7947.0,105.0919,105.1697,104.9168,105.1697,7947.0
2018-04-02 11:30:00,108.14,108.14,107.92,108.0,5000.0,105.1892,105.1892,104.9752,105.053,5000.0
2018-04-02 11:35:00,108.1,108.1,107.5,107.72,12324.0,105.1503,105.1503,104.5666,104.7806,12324.0
2018-04-02 11:40:00,107.69,108.05,107.56,107.9,17513.0,104.7515,105.1016,104.625,104.9557,17513.0
2018-04-02 11:45:00,107.83,108.1,107.71,107.93,6600.0,104.8876,105.1503,104.7709,104.9849,6600.0
2018-04-02 11:50:00,107.99,108.26,107.82,108.11,27797.0,105.0433,105.3059,104.8779,105.16,27797.0
2018-04-02 11:55:00,108.12,108.52,108.06,108.16,14665.0,105.1697,105.5588,105.1114,105.2086,14665.0
2018-04-02 12:00:00,108.1,108.23,107.92,108.1,7854.0,105.1503,105.2767,104.9752,105.1503,7854.0
2018-04-02 12:05:00,108.15,108.15,107.78,107.93,15350.0,105.1989,105.1989,104.839,104.9849,15350.0
2018-04-02 12:10:00,107.84,108.06,107.75,108.02,11916.0,104.8974,105.1114,104.8098,105.0725,11916.0
2018-04-02 12:15:00,108.0,108.3,107.85,108.27,12129.0,105.053,105.3448,104.9071,105.3156,12129.0
2018-04-02 12:20:00,108.21,108.21,108.03,108.03,8876.0,105.2573,105.2573,105.0822,105.0822,8876.0
2018-04-02 12:25:00,108.02,108.2,107.9,108.16,5900.0,105.0725,105.2475,104.9557,105.2086,5900.0
2018-04-02 12:30:00,108.13,108.47,108.13,108.39,11740.0,105.1795,105.5102,105.1795,105.4324,11740.0
2018-04-02 12:35:00,108.39,108.58,108.37,108.39,6248.0,105.4324,105.6172,105.4129,105.4324,6248.0
2018-04-02 12:40:00,108.38,108.65,108.24,108.65,8322.0,105.4226,105.6853,105.2865,105.6853,8322.0
2018-04-02 12:45:00,108.6,108.6,108.36,108.48,6782.0,105.6366,105.6366,105.4032,105.5199,6782.0
2018-04-02 12:50:00,108.5,108.53,108.34,108.44,14777.0,105.5394,105.5685,105.3837,105.481,14777.0
2018-04-02 12:55:00,108.44,108.56,108.26,108.49,10670.0,105.481,105.5977,105.3059,105.5296,10670.0
2018-04-02 13:00:00,108.36,108.53,108.19,108.24,19810.0,105.4032,105.5685,105.2378,105.2865,19810.0
2018-04-02 13:05:00,108.28,108.37,107.98,107.98,12377.0,105.3254,105.4129,105.0336,105.0336,12377.0
2018-04-02 13:10:00,107.98,108.07,107.83,107.85,7437.0,105.0336,105.1211,104.8876,104.9071,7437.0
2018-04-02 13:15:00,107.76,107.94,107.69,107.7,8816.0,104.8196,104.9946,104.7515,104.7612,8816.0
2018-04-02 13:20:00,107.71,107.84,107.56,107.68,9610.0,104.7709,104.8974,104.625,104.7417,9610.0
2018-04-02 13:25:00,107.63,107.75,107.61,107.66,42756.0,104.6931,104.8098,104.6736,104.7223,42756.0
2018-04-02 13:30:00,107.66,107.74,107.4,107.5,25035.0,104.7223,104.8001,104.4694,104.5666,25035.0
2018-04-02 13:35:00,107.52,107.59,107.43,107.43,15224.0,104.5861,104.6542,104.4986,104.4986,15224.0
2018-04-02 13:40:00,107.37,107.37,107.03,107.1,22200.0,104.4402,104.4402,104.1095,104.1776,22200.0
2018-04-02 13:45:00,107.11,107.29,106.93,107.22,65095.0,104.1873,104.3624,104.0122,104.2943,65095.0
2018-04-02 13:50:00,107.2,107.3,106.87,106.98,30110.0,104.2748,104.3721,103.9538,104.0608,30110.0
2018-04-02 13:55:00,106.94,107.06,106.81,106.81,16116.0,104.0219,104.1387,103.8955,103.8955,16116.0
2018-04-02 14:00:00,106.77,106.77,106.42,106.48,11576.0,103.8566,103.8566,103.5161,103.5745,11576.0
2018-04-02 14:05:00,106.48,106.77,106.32,106.74,9386.0,103.5745,103.8566,103.4188,103.8274,9386.0
2018-04-02 14:10:00,106.68,106.82,106.53,106.72,15785.0,103.769,103.9052,103.6231,103.8079,15785.0
2018-04-02 14:15:00,106.72,106.87,106.6,106.69,13900.0,103.8079,103.9538,103.6912,103.7788,13900.0
2018-04-02 14:20:00,106.72,106.92,106.66,106.72,37908.0,103.8079,104.0025,103.7496,103.8079,37908.0
2018-04-02 14:25:00,106.71,106.71,106.33,106.4,17250.0,103.7982,103.7982,103.4286,103.4967,17250.0
2018-04-02 14:30:00,106.36,106.67,106.27,106.47,20790.0,103.4578,103.7593,103.3702,103.5648,20790.0
2018-04-02 14:35:00,106.47,106.57,106.22,106.23,10638.0,103.5648,103.662,103.3216,103.3313,10638.0
2018-04-02 14:40:00,106.24,106.24,105.95,106.05,23340.0,103.341,103.341,103.0589,103.1562,23340.0
2018-04-02 14:45:00,106.02,106.29,105.89,106.29,21944.0,103.127,103.3897,103.0006,103.3897,21944.0
2018-04-02 14:50:00,106.3,106.6,106.29,106.54,20755.0,103.3994,103.6912,103.3897,103.6328,20755.0
2018-04-02 14:55:00,106.49,106.58,106.27,106.27,25961.0,103.5842,103.6718,103.3702,103.3702,25961.0
2018-04-02 15:00:00,106.3,106.37,106.06,106.29,23320.0,103.3994,103.4675,103.1659,103.3897,23320.0
2018-04-02 15:05:00,106.27,106.32,106.09,106.27,23087.0,103.3702,103.4188,103.1951,103.3702,23087.0
2018-04-02 15:10:00,106.29,106.53,106.22,106.42,23926.0,103.3897,103.6231,103.3216,103.5161,23926.0
2018-04-02 15:15:00,106.48,106.5,106.36,106.41,22737.0,103.5745,103.5939,103.4578,103.5064,22737.0
2018-04-02 15:20:00,106.46,106.49,106.21,106.25,48907.0,103.555,103.5842,103.3119,103.3508,48907.0
2018-04-02 15:25:00,106.23,106.53,106.19,106.34,71453.0,103.3313,103.6231,103.2924,103.4383,71453.0
2018-04-02 15:30:00,106.34,106.49,105.93,105.94,72076.0,103.4383,103.5842,103.0395,103.0492,72076.0
2018-04-02 15:35:00,105.97,106.18,105.94,105.98,49535.0,103.0784,103.2827,103.0492,103.0881,49535.0
2018-04-02 15:40:00,105.95,106.3,105.91,106.16,46087.0,103.0589,103.3994,103.02,103.2632,46087.0
2018-04-02 15:45:00,106.17,106.47,106.17,106.46,87132.0,103.2729,103.5648,103.2729,103.555,87132.0
2018-04-02 15:50:00,106.46,106.95,106.46,106.93,134126.0,103.555,104.0317,103.555,104.0122,134126.0
2018-04-02 15:55:00,106.93,106.98,106.73,106.78,155122.0,104.0122,104.0608,103.8177,103.8663,155122.0
2018-04-03 09:30:00,106.91,107.06,106.47,106.73,46694.0,103.9927,104.1387,103.5648,103.8177,46694.0
2018-04-03 09:35:00,106.81,107.43,106.81,107.21,11683.0,103.8955,104.4986,103.8955,104.2846,11683.0
2018-04-03 09:40:00,107.23,107.41,106.86,106.86,19201.0,104.304,104.4791,103.9441,103.9441,19201.0
2018-04-03 09:45:00,106.9,107.31,106.87,107.05,17793.0,103.983,104.3818,103.9538,104.1289,17793.0
2018-04-03 09:50:00,106.95,107.08,106.5,106.55,30406.0,104.0317,104.1581,103.5939,103.6426,30406.0
2018-04-03 09:55:00,106.55,106.55,106.01,106.45,33576.0,103.6426,103.6426,103.1173,103.5453,33576.0
2018-04-03 10:00:00,106.38,106.54,106.38,106.44,11253.0,103.4772,103.6328,103.4772,103.5356,11253.0
2018-04-03 10:05:00,106.48,106.49,106.08,106.17,15948.0,103.5745,103.5842,103.1854,103.2729,15948.0
2018-04-03 10:10:00,106.18,106.37,106.11,106.26,11714.0,103.2827,103.4675,103.2146,103.3605,11714.0
2018-04-03 10:15:00,106.21,106.26,105.96,106.0,33085.0,103.3119,103.3605,103.0687,103.1076,33085.0
2018-04-03 10:20:00,106.0,106.37,105.96,106.29,12390.0,103.1076,103.4675,103.0687,103.3897,12390.0
2018-04-03 10:25:00,106.25,106.46,106.2,106.46,10458.0,103.3508,103.555,103.3021,103.555,10458.0
2018-04-03 10:30:00,106.41,106.52,106.28,106.46,7850.0,103.5064,103.6134,103.3799,103.555,7850.0
2018-04-03 10:35:00,106.46,106.51,106.3,106.45,8109.0,103.555,103.6037,103.3994,103.5453,8109.0
2018-04-03 10:40:00,106.39,106.6,106.19,106.27,14081.0,103.4869,103.6912,103.2924,103.3702,14081.0
2018-04-03 10:45:00,106.24,106.61,106.18,106.43,28040.0,103.341,103.7009,103.2827,103.5258,28040.0
2018-04-03 10:50:00,106.38,106.41,106.0,106.0,23785.0,103.4772,103.5064,103.1076,103.1076,23785.0
2018-04-03 10:55:00,106.01,106.82,105.96,106.82,12614.0,103.1173,103.9052,103.0687,103.9052,12614.0
2018-04-03 11:00:00,106.83,107.14,106.78,107.14,16336.0,103.9149,104.2165,103.8663,104.2165,16336.0
2018-04-03 11:05:00,107.03,107.44,106.92,107.24,9099.0,104.1095,104.5083,104.0025,104.3137,9099.0
2018-04-03 11:10:00,107.24,107.24,106.91,107.01,6978.0,104.3137,104.3137,103.9927,104.09,6978.0
2018-04-03 11:15:00,107.01,107.15,106.97,107.04,8854.0,104.09,104.2262,104.0511,104.1192,8854.0
2018-04-03 11:20:00,107.03,107.11,106.81,106.89,6202.0,104.1095,104.1873,103.8955,103.9733,6202.0
2018-04-03 11:25:00,106.88,107.34,106.84,107.28,11479.0,103.9636,104.411,103.9247,104.3527,11479.0
2018-04-03 11:30:00,107.25,107.31,107.21,107.24,22980.0,104.3235,104.3818,104.2846,104.3137,22980.0
2018-04-03 11:35:00,107.29,107.41,107.06,107.14,16467.0,104.3624,104.4791,104.1387,104.2165,16467.0
2018-04-03 11:40:00,107.13,107.13,106.75,106.86,18976.0,104.2067,104.2067,103.8371,103.9441,18976.0
2018-04-03 11:45:00,106.86,106.87,106.62,106.62,19201.0,103.9441,103.9538,103.7107,103.7107,19201.0
2018-04-03 11:50:00,106.59,106.59,106.4,106.53,9306.0,103.6815,103.6815,103.4967,103.6231,9306.0
2018-04-03 11:55:00,106.48,106.67,106.48,106.53,12918.0,103.5745,103.7593,103.5745,103.6231,12918.0
2018-04-03 12:00:00,106.56,106.77,106.56,106.66,4041.0,103.6523,103.8566,103.6523,103.7496,4041.0
2018-04-03 12:05:00,106.68,106.84,106.64,106.71,12807.0,103.769,103.9247,103.7301,103.7982,12807.0
2018-04-03 12:10:00,106.69,106.71,106.57,106.61,10200.0,103.7788,103.7982,103.662,103.7009,10200.0
2018-04-03 12:15:00,106.58,106.71,106.54,106.59,11076.0,103.6718,103.7982,103.6328,103.6815,11076.0
2018-04-03 12:20:00,106.62,106.64,106.38,106.42,6548.0,103.7107,103.7301,103.4772,103.5161,6548.0
2018-04-03 12:25:00,106.4,106.49,106.38,106.4,10000.0,103.4967,103.5842,103.4772,103.4967,10000.0
2018-04-03 12:30:00,106.39,106.48,106.37,106.41,4137.0,103.4869,103.5745,103.4675,103.5064,4137.0
2018-04-03 12:35:00,106.42,106.48,106.29,106.35,5444.0,103.5161,103.5745,103.3897,103.448,5444.0
2018-04-03 12:40:00,106.43,106.61,106.4,106.4,12934.0,103.5258,103.7009,103.4967,103.4967,12934.0
2018-04-03 12:45:00,106.38,106.42,106.24,106.36,12638.0,103.4772,103.5161,103.341,103.4578,12638.0
2018-04-03 12:50:00,106.38,106.44,106.28,106.28,7754.0,103.4772,103.5356,103.3799,103.3799,7754.0
2018-04-03 12:55:00,106.28,106.37,106.25,106.28,3618.0,103.3799,103.4675,103.3508,103.3799,3618.0
2018-04-03 13:00:00,106.33,106.47,106.26,106.47,10010.0,103.4286,103.5648,103.3605,103.5648,10010.0
2018-04-03 13:05:00,106.48,106.65,106.46,106.52,6704.0,103.5745,103.7398,103.555,103.6134,6704.0
2018-04-03 13:10:00,106.49,106.65,106.39,106.45,9302.0,103.5842,103.7398,103.4869,103.5453,9302.0
2018-04-03 13:15:00,106.44,106.66,106.39,106.66,4600.0,103.5356,103.7496,103.4869,103.7496,4600.0
2018-04-03 13:20:00,106.58,106.72,106.56,106.64,9210.0,103.6718,103.8079,103.6523,103.7301,9210.0
2018-04-03 13:25:00,106.63,106.77,106.56,106.57,11100.0,103.7204,103.8566,103.6523,103.662,11100.0
2018-04-03 13:30:00,106.65,106.73,106.52,106.56,8813.0,103.7398,103.8177,103.6134,103.6523,8813.0
2018-04-03 13:35:00,106.5,106.51,106.35,106.36,6932.0,103.5939,103.6037,103.448,103.4578,6932.0
2018-04-03 13:40:00,106.35,106.44,106.35,106.42,3000.0,103.448,103.5356,103.448,103.5161,3000.0
2018-04-03 13:45:00,106.4,106.4,106.23,106.24,18000.0,103.4967,103.4967,103.3313,103.341,18000.0
2018-04-03 13:50:00,106.26,106.4,106.24,106.4,14238.0,103.3605,103.4967,103.341,103.4967,14238.0
2018-04-03 13:55:00,106.42,106.55,106.38,106.55,12757.0,103.5161,103.6426,103.4772,103.6426,12757.0
2018-04-03 14:00:00,106.55,106.62,106.43,106.53,8208.0,103.6426,103.7107,103.5258,103.6231,8208.0
2018-04-03 14:05:00,106.54,106.57,106.4,106.43,8027.0,103.6328,103.662,103.4967,103.5258,8027.0
2018-04-03 14:10:00,106.47,106.47,106.29,106.37,7375.0,103.5648,103.5648,103.3897,103.4675,7375.0
2018-04-03 14:15:00,106.37,106.4,106.13,106.13,27930.0,103.4675,103.4967,103.234,103.234,27930.0
2018-04-03 14:20:00,106.14,106.3,106.06,106.25,10428.0,103.2438,103.3994,103.1659,103.3508,10428.0
2018-04-03 14:25:00,106.23,106.25,106.03,106.16,10600.0,103.3313,103.3508,103.1368,103.2632,10600.0
2018-04-03 14:30:00,106.11,106.27,105.99,106.07,20686.0,103.2146,103.3702,103.0979,103.1757,20686.0
2018-04-03 14:35:00,106.01,106.21,105.99,106.16,11712.0,103.1173,103.3119,103.0979,103.2632,11712.0
2018-04-03 14:40:00,106.19,106.19,105.98,106.0,12198.0,103.2924,103.2924,103.0881,103.1076,12198.0
2018-04-03 14:45:00,105.99,106.52,105.85,106.48,66020.0,103.0979,103.6134,102.9617,103.5745,66020.0
2018-04-03 14:50:00,106.48,106.56,106.41,106.42,17307.0,103.5745,103.6523,103.5064,103.5161,17307.0
2018-04-03 14:55:00,106.42,106.82,106.42,106.75,13535.0,103.5161,103.9052,103.5161,103.8371,13535.0
2018-04-03 15:00:00,106.71,107.09,106.51,107.07,29225.0,103.7982,104.1678,103.6037,104.1484,29225.0
2018-04-03 15:05:00,107.06,107.26,107.01,107.18,11126.0,104.1387,104.3332,104.09,104.2554,11126.0
2018-04-03 15:10:00,107.21,107.27,106.76,106.82,14371.0,104.2846,104.3429,103.8468,103.9052,14371.0
2018-04-03 15:15:00,106.79,106.79,106.6,106.77,16500.0,103.876,103.876,103.6912,103.8566,16500.0
2018-04-03 15:20:00,106.81,106.88,106.67,106.72,12409.0,103.8955,103.9636,103.7593,103.8079,12409.0
2018-04-03 15:25:00,106.71,106.92,106.71,106.81,14657.0,103.7982,104.0025,103.7982,103.8955,14657.0
2018-04-03 15:30:00,106.83,106.85,106.65,106.74,26677.0,103.9149,103.9344,103.7398,103.8274,26677.0
2018-04-03 15:35:00,106.74,106.75,106.53,106.63,23955.0,103.8274,103.8371,103.6231,103.7204,23955.0
2018-04-03 15:40:00,106.65,106.79,106.65,106.75,24866.0,103.7398,103.876,103.7398,103.8371,24866.0
2018-04-03 15:45:00,106.83,106.96,106.8,106.94,36657.0,103.9149,104.0414,103.8858,104.0219,36657.0
2018-04-03 15:50:00,106.84,106.96,106.79,106.92,49952.0,103.9247,104.0414,103.876,104.0025,49952.0
2018-04-03 15:55:00,106.9,107.04,106.89,106.96,80434.0,103.983,104.1192,103.9733,104.0414,80434.0
2018-04-04 09:30:00,105.3,106.28,105.12,106.1,33113.0,102.4267,103.3799,102.2516,103.2049,33113.0
2018-04-04 09:35:00,106.2,106.56,105.99,106.39,7000.0,103.3021,103.6523,103.0979,103.4869,7000.0
2018-04-04 09:40:00,106.34,107.08,106.26,106.95,13385.0,103.4383,104.1581,103.3605,104.0317,13385.0
2018-04-04 09:45:00,106.94,107.04,106.45,106.59,45904.0,104.0219,104.1192,103.5453,103.6815,45904.0
2018-04-04 09:50:00,106.59,106.67,106.24,106.51,15636.0,103.6815,103.7593,103.341,103.6037,15636.0
2018-04-04 09:55:00,106.53,106.7,106.41,106.54,31005.0,103.6231,103.7885,103.5064,103.6328,31005.0
2018-04-04 10:00:00,106.48,106.48,105.94,106.02,49665.0,103.5745,103.5745,103.0492,103.127,49665.0
2018-04-04 10:05:00,106.01,106.22,105.94,106.15,14700.0,103.1173,103.3216,103.0492,103.2535,14700.0
2018-04-04 10:10:00,106.09,106.18,106.0,106.0,12300.0,103.1951,103.2827,103.1076,103.1076,12300.0
2018-04-04 10:15:00,105.9,106.11,105.85,105.86,26688.0,103.0103,103.2146,102.9617,102.9714,26688.0
2018-04-04 10:20:00,105.86,106.02,105.78,105.93,28721.0,102.9714,103.127,102.8936,103.0395,28721.0
2018-04-04 10:25:00,105.94,106.09,105.86,105.86,16659.0,103.0492,103.1951,102.9714,102.9714,16659.0
2018-04-04 10:30:00,105.91,106.02,105.5,105.59,5304.0,103.02,103.127,102.6212,102.7088,5304.0
2018-04-04 10:35:00,105.59,105.67,105.44,105.58,51900.0,102.7088,102.7866,102.5629,102.699,51900.0
2018-04-04 10:40:00,105.62,105.75,105.51,105.56,6389.0,102.7379,102.8644,102.631,102.6796,6389.0
2018-04-04 10:45:00,105.55,106.08,105.52,106.08,23400.0,102.6699,103.1854,102.6407,103.1854,23400.0
2018-04-04 10:50:00,106.09,106.11,105.87,105.98,10724.0,103.1951,103.2146,102.9811,103.0881,10724.0
2018-04-04 10:55:00,105.98,106.08,105.82,106.08,17300.0,103.0881,103.1854,102.9325,103.1854,17300.0
2018-04-04 11:00:00,105.98,106.23,105.93,106.16,20804.0,103.0881,103.3313,103.0395,103.2632,20804.0
2018-04-04 11:05:00,106.04,106.28,105.97,106.19,31878.0,103.1465,103.3799,103.0784,103.2924,31878.0
2018-04-04 11:10:00,106.23,106.28,106.15,106.23,24048.0,103.3313,103.3799,103.2535,103.3313,24048.0
2018-04-04 11:15:00,106.26,106.52,106.24,106.39,28316.0,103.3605,103.6134,103.341,103.4869,28316.0
2018-04-04 11:20:00,106.4,106.85,106.4,106.85,5458.0,103.4967,103.9344,103.4967,103.9344,5458.0
2018-04-04 11:25:00,106.79,106.84,106.68,106.76,6376.0,103.876,103.9247,103.769,103.8468,6376.0
2018-04-04 11:30:00,106.76,107.24,106.64,106.96,16608.0,103.8468,104.3137,103.7301,104.0414,16608.0
2018-04-04 11:35:00,107.0,107.09,106.8,106.95,17320.0,104.0803,104.1678,103.8858,104.0317,17320.0
2018-04-04 11:40:00,107.06,107.14,106.93,107.02,7500.0,104.1387,104.2165,104.0122,104.0997,7500.0
2018-04-04 11:45:00,107.04,107.07,106.92,106.96,9540.0,104.1192,104.1484,104.0025,104.0414,9540.0
2018-04-04 11:50:00,106.97,107.4,106.94,107.09,35268.0,104.0511,104.4694,104.0219,104.1678,35268.0
2018-04-04 11:55:00,107.14,107.38,107.12,107.19,10501.0,104.2165,104.4499,104.197,104.2651,10501.0
2018-04-04 12:00:00,107.17,107.17,106.92,107.05,7666.0,104.2457,104.2457,104.0025,104.1289,7666.0
2018-04-04 12:05:00,107.02,107.34,106.99,107.34,5099.0,104.0997,104.411,104.0706,104.411,5099.0
2018-04-04 12:10:00,107.32,107.48,107.24,107.25,5958.0,104.3916,104.5472,104.3137,104.3235,5958.0
2018-04-04 12:15:00,107.31,107.31,107.12,107.24,5540.0,104.3818,104.3818,104.197,104.3137,5540.0
2018-04-04 12:20:00,107.2,107.54,107.14,107.42,10080.0,104.2748,104.6056,104.2165,104.4888,10080.0
2018-04-04 12:25:00,107.36,107.58,107.35,107.51,5573.0,104.4305,104.6445,104.4207,104.5764,5573.0
2018-04-04 12:30:00,107.57,107.58,107.46,107.52,3897.0,104.6347,104.6445,104.5277,104.5861,3897.0
2018-04-04 12:35:00,107.48,107.75,107.48,107.64,4797.0,104.5472,104.8098,104.5472,104.7028,4797.0
2018-04-04 12:40:00,107.69,107.69,107.38,107.56,7300.0,104.7515,104.7515,104.4499,104.625,7300.0
2018-04-04 12:45:00,107.46,107.55,107.29,107.55,15490.0,104.5277,104.6153,104.3624,104.6153,15490.0
2018-04-04 12:50:00,107.46,107.59,107.4,107.55,9377.0,104.5277,104.6542,104.4694,104.6153,9377.0
2018-04-04 12:55:00,107.56,107.65,107.48,107.48,6000.0,104.625,104.7126,104.5472,104.5472,6000.0
2018-04-04 13:00:00,107.46,107.48,107.24,107.3,13987.0,104.5277,104.5472,104.3137,104.3721,13987.0
2018-04-04 13:05:00,107.26,107.42,107.26,107.34,2520.0,104.3332,104.4888,104.3332,104.411,2520.0
2018-04-04 13:10:00,107.3,107.41,107.25,107.41,5263.0,104.3721,104.4791,104.3235,104.4791,5263.0
2018-04-04 13:15:00,107.4,107.46,107.19,107.33,6100.0,104.4694,104.5277,104.2651,104.4013,6100.0
2018-04-04 13:20:00,107.33,107.4,107.09,107.09,12836.0,104.4013,104.4694,104.1678,104.1678,12836.0
2018-04-04 13:25:00,107.09,107.1,107.04,107.1,3152.0,104.1678,104.1776,104.1192,104.1776,3152.0
2018-04-04 13:30:00,107.05,107.05,107.0,107.0,2400.0,104.1289,104.1289,104.0803,104.0803,2400.0
2018-04-04 13:35:00,107.1,107.27,107.08,107.19,3990.0,104.1776,104.3429,104.1581,104.2651,3990.0
2018-04-04 13:40:00,107.24,107.38,107.22,107.22,3764.0,104.3137,104.4499,104.2943,104.2943,3764.0
2018-04-04 13:45:00,107.22,107.26,107.12,107.16,6122.0,104.2943,104.3332,104.197,104.2359,6122.0
2018-04-04 13:50:00,107.12,107.16,106.98,107.03,4606.0,104.197,104.2359,104.0608,104.1095,4606.0
2018-04-04 13:55:00,106.9,107.02,106.8,106.95,6307.0,103.983,104.0997,103.8858,104.0317,6307.0
2018-04-04 14:00:00,106.97,107.31,106.97,107.31,10093.0,104.0511,104.3818,104.0511,104.3818,10093.0
2018-04-04 14:05:00,107.33,107.45,107.33,107.43,4385.0,104.4013,104.518,104.4013,104.4986,4385.0
2018-04-04 14:10:00,107.45,107.64,107.41,107.54,6206.0,104.518,104.7028,104.4791,104.6056,6206.0
2018-04-04 14:15:00,107.63,107.84,107.61,107.78,6975.0,104.6931,104.8974,104.6736,104.839,6975.0
2018-04-04 14:20:00,107.73,107.93,107.73,107.9,8927.0,104.7904,104.9849,104.7904,104.9557,8927.0
2018-04-04 14:25:00,107.83,107.91,107.62,107.9,5903.0,104.8876,104.9655,104.6834,104.9557,5903.0
2018-04-04 14:30:00,107.98,108.05,107.85,107.85,7360.0,105.0336,105.1016,104.9071,104.9071,7360.0
2018-04-04 14:35:00,107.83,107.86,107.69,107.76,5643.0,104.8876,104.9168,104.7515,104.8196,5643.0
2018-04-04 14:40:00,107.75,108.15,107.69,108.15,6959.0,104.8098,105.1989,104.7515,105.1989,6959.0
2018-04-04 14:45:00,108.13,108.13,107.9,107.94,5645.0,105.1795,105.1795,104.9557,104.9946,5645.0
2018-04-04 14:50:00,107.99,108.17,107.95,108.11,9208.0,105.0433,105.2184,105.0044,105.16,9208.0
2018-04-04 14:55:00,108.13,108.23,108.05,108.16,9417.0,105.1795,105.2767,105.1016,105.2086,9417.0
2018-04-04 15:00:00,108.16,108.41,108.08,108.34,7810.0,105.2086,105.4518,105.1308,105.3837,7810.0
2018-04-04 15:05:00,108.39,108.49,108.24,108.49,11765.0,105.4324,105.5296,105.2865,105.5296,11765.0
2018-04-04 15:10:00,108.49,108.49,108.18,108.18,20804.0,105.5296,105.5296,105.2281,105.2281,20804.0
2018-04-04 15:15:00,108.2,108.24,108.11,108.17,10200.0,105.2475,105.2865,105.16,105.2184,10200.0
2018-04-04 15:20:00,108.18,108.55,108.17,108.48,29585.0,105.2281,105.588,105.2184,105.5199,29585.0
2018-04-04 15:25:00,108.53,108.86,108.49,108.83,20880.0,105.5685,105.8895,105.5296,105.8604,20880.0
2018-04-04 15:30:00,108.83,109.0,108.79,108.85,24788.0,105.8604,106.0257,105.8214,105.8798,24788.0
2018-04-04 15:35:00,108.87,109.23,108.81,109.22,48281.0,105.8993,106.2494,105.8409,106.2397,48281.0
2018-04-04 15:40:00,109.23,109.39,109.13,109.31,55041.0,106.2494,106.4051,106.1522,106.3273,55041.0
2018-04-04 15:45:00,109.3,109.45,109.21,109.4,75910.0,106.3175,106.4634,106.23,106.4148,75910.0
2018-04-04 15:50:00,109.42,109.63,109.42,109.61,51834.0,106.4343,106.6385,106.4343,106.6191,51834.0
2018-04-04 15:55:00,109.61,109.67,109.24,109.24,105461.0,106.6191,106.6774,106.2592,106.2592,105461.0
2018-04-05 09:30:00,110.05,110.74,109.93,110.74,16448.0,107.0471,107.7182,106.9303,107.7182,16448.0
2018-04-05 09:35:00,110.63,111.09,110.38,110.89,31459.0,107.6112,108.0587,107.3681,107.8641,31459.0
2018-04-05 09:40:00,110.89,110.89,110.41,110.43,21142.0,107.8641,107.8641,107.3972,107.4167,21142.0
2018-04-05 09:45:00,110.41,110.58,109.96,110.16,13114.0,107.3972,107.5626,106.9595,107.1541,13114.0
2018-04-05 09:50:00,110.1,110.59,110.07,110.47,7200.0,107.0957,107.5723,107.0665,107.4556,7200.0
2018-04-05 09:55:00,110.38,110.53,110.33,110.5,3400.0,107.3681,107.514,107.3194,107.4848,3400.0
2018-04-05 10:00:00,110.35,110.47,110.2,110.47,8860.0,107.3389,107.4556,107.193,107.4556,8860.0
2018-04-05 10:05:00,110.42,110.66,110.29,110.3,6900.0,107.407,107.6404,107.2805,107.2902,6900.0
2018-04-05 10:10:00,110.39,110.61,110.39,110.59,6492.0,107.3778,107.5918,107.3778,107.5723,6492.0
2018-04-05 10:15:00,110.6,110.95,110.51,110.72,13363.0,107.5821,107.9225,107.4945,107.6988,13363.0
2018-04-05 10:20:00,110.72,110.97,110.53,110.89,17251.0,107.6988,107.942,107.514,107.8641,17251.0
2018-04-05 10:25:00,110.83,110.92,110.67,110.92,19066.0,107.8058,107.8933,107.6502,107.8933,19066.0
2018-04-05 10:30:00,110.92,111.05,110.61,110.61,20552.0,107.8933,108.0198,107.5918,107.5918,20552.0
2018-04-05 10:35:00,110.6,110.67,110.28,110.35,8203.0,107.5821,107.6502,107.2708,107.3389,8203.0
2018-04-05 10:40:00,110.36,110.44,110.29,110.44,9725.0,107.3486,107.4264,107.2805,107.4264,9725.0
2018-04-05 10:45:00,110.51,110.56,110.3,110.4,7815.0,107.4945,107.5432,107.2902,107.3875,7815.0
2018-04-05 10:50:00,110.4,110.5,110.35,110.48,7660.0,107.3875,107.4848,107.3389,107.4653,7660.0
2018-04-05 10:55:00,110.52,110.76,110.52,110.53,20185.0,107.5042,107.7377,107.5042,107.514,20185.0
2018-04-05 11:00:00,110.56,110.86,110.55,110.8,12207.0,107.5432,107.835,107.5334,107.7766,12207.0
2018-04-05 11:05:00,110.81,110.83,110.65,110.83,14762.0,107.7863,107.8058,107.6307,107.8058,14762.0
2018-04-05 11:10:00,110.85,110.92,110.6,110.6,11092.0,107.8252,107.8933,107.5821,107.5821,11092.0
2018-04-05 11:15:00,110.65,110.73,110.58,110.73,6950.0,107.6307,107.7085,107.5626,107.7085,6950.0
2018-04-05 11:20:00,110.76,110.89,110.76,110.8,11552.0,107.7377,107.8641,107.7377,107.7766,11552.0
2018-04-05 11:25:00,110.82,111.19,110.8,111.02,17626.0,107.7961,108.156,107.7766,107.9906,17626.0
2018-04-05 11:30:00,110.97,111.1,110.96,111.1,12402.0,107.942,108.0684,107.9322,108.0684,12402.0
2018-04-05 11:35:00,111.07,111.15,110.85,110.9,9134.0,108.0392,108.1171,107.8252,107.8739,9134.0
2018-04-05 11:40:00,110.81,111.13,110.78,110.96,7795.0,107.7863,108.0976,107.7571,107.9322,7795.0
2018-04-05 11:45:00,110.93,110.93,110.63,110.64,8451.0,107.9031,107.9031,107.6112,107.621,8451.0
2018-04-05 11:50:00,110.62,110.76,110.58,110.69,3708.0,107.6015,107.7377,107.5626,107.6696,3708.0
2018-04-05 11:55:00,110.63,110.64,110.53,110.53,3907.0,107.6112,107.621,107.514,107.514,3907.0
2018-04-05 12:00:00,110.61,110.84,110.61,110.62,19228.0,107.5918,107.8155,107.5918,107.6015,19228.0
2018-04-05 12:05:00,110.59,110.73,110.5,110.64,18108.0,107.5723,107.7085,107.4848,107.621,18108.0
2018-04-05 12:10:00,110.6,110.76,110.59,110.76,8702.0,107.5821,107.7377,107.5723,107.7377,8702.0
2018-04-05 12:15:00,110.76,110.76,110.35,110.36,14118.0,107.7377,107.7377,107.3389,107.3486,14118.0
2018-04-05 12:20:00,110.38,110.44,110.2,110.22,12566.0,107.3681,107.4264,107.193,107.2124,12566.0
2018-04-05 12:25:00,110.23,110.49,110.16,110.46,4747.0,107.2222,107.4751,107.1541,107.4459,4747.0
2018-04-05 12:30:00,110.43,110.64,110.42,110.64,4850.0,107.4167,107.621,107.407,107.621,4850.0
2018-04-05 12:35:00,110.65,110.74,110.54,110.74,5600.0,107.6307,107.7182,107.5237,107.7182,5600.0
2018-04-05 12:40:00,110.8,110.86,110.57,110.71,20913.0,107.7766,107.835,107.5529,107.6891,20913.0
2018-04-05 12:45:00,110.75,110.99,110.75,110.87,4700.0,107.728,107.9614,107.728,107.8447,4700.0
2018-04-05 12:50:00,110.89,110.89,110.63,110.71,6060.0,107.8641,107.8641,107.6112,107.6891,6060.0
2018-04-05 12:55:00,110.76,110.85,110.71,110.73,3972.0,107.7377,107.8252,107.6891,107.7085,3972.0
2018-04-05 13:00:00,110.85,110.89,110.72,110.87,5300.0,107.8252,107.8641,107.6988,107.8447,5300.0
2018-04-05 13:05:00,110.85,110.93,110.79,110.82,2700.0,107.8252,107.9031,107.7669,107.7961,2700.0
2018-04-05 13:10:00,110.81,110.81,110.66,110.75,2032.0,107.7863,107.7863,107.6404,107.728,2032.0
2018-04-05 13:15:00,110.67,110.76,110.59,110.62,2950.0,107.6502,107.7377,107.5723,107.6015,2950.0
2018-04-05 13:20:00,110.67,110.7,110.17,110.31,8494.0,107.6502,107.6793,107.1638,107.3,8494.0
2018-04-05 13:25:00,110.4,110.49,110.19,110.27,2900.0,107.3875,107.4751,107.1832,107.2611,2900.0
2018-04-05 13:30:00,110.22,110.29,110.09,110.09,8995.0,107.2124,107.2805,107.086,107.086,8995.0
2018-04-05 13:35:00,110.16,110.32,110.05,110.05,9294.0,107.1541,107.3097,107.0471,107.0471,9294.0
2018-04-05 13:40:00,110.0,110.03,109.82,109.95,15914.0,106.9984,107.0276,106.8233,106.9498,15914.0
2018-04-05 13:45:00,109.94,110.03,109.82,109.92,6152.0,106.9401,107.0276,106.8233,106.9206,6152.0
2018-04-05 13:50:00,109.89,110.05,109.85,109.9,7961.0,106.8914,107.0471,106.8525,106.9012,7961.0
2018-04-05 13:55:00,109.86,110.11,109.83,110.01,5513.0,106.8623,107.1054,106.8331,107.0082,5513.0
2018-04-05 14:00:00,110.1,110.19,109.99,110.19,2500.0,107.0957,107.1832,106.9887,107.1832,2500.0
2018-04-05 14:05:00,110.08,110.15,109.98,110.0,3634.0,107.0762,107.1443,106.979,106.9984,3634.0
2018-04-05 14:10:00,109.95,110.02,109.83,109.84,5814.0,106.9498,107.0179,106.8331,106.8428,5814.0
2018-04-05 14:15:00,109.91,110.36,109.85,110.35,21117.0,106.9109,107.3486,106.8525,107.3389,21117.0
2018-04-05 14:20:00,110.32,110.34,110.05,110.14,8936.0,107.3097,107.3292,107.0471,107.1346,8936.0
2018-04-05 14:25:00,110.13,110.21,110.04,110.1,9800.0,107.1249,107.2027,107.0373,107.0957,9800.0
2018-04-05 14:30:00,110.08,110.25,110.08,110.24,5425.0,107.0762,107.2416,107.0762,107.2319,5425.0
2018-04-05 14:35:00,110.24,110.32,110.22,110.22,6216.0,107.2319,107.3097,107.2124,107.2124,6216.0
2018-04-05 14:40:00,110.25,110.27,110.03,110.27,8024.0,107.2416,107.2611,107.0276,107.2611,8024.0
2018-04-05 14:45:00,110.29,110.41,110.19,110.34,5717.0,107.2805,107.3972,107.1832,107.3292,5717.0
2018-04-05 14:50:00,110.33,110.44,110.33,110.42,4586.0,107.3194,107.4264,107.3194,107.407,4586.0
2018-04-05 14:55:00,110.38,110.48,110.31,110.39,11175.0,107.3681,107.4653,107.3,107.3778,11175.0
2018-04-05 15:00:00,110.39,110.4,110.27,110.27,8302.0,107.3778,107.3875,107.2611,107.2611,8302.0
2018-04-05 15:05:00,110.28,110.55,110.28,110.53,9961.0,107.2708,107.5334,107.2708,107.514,9961.0
2018-04-05 15:10:00,110.56,110.67,110.48,110.48,4450.0,107.5432,107.6502,107.4653,107.4653,4450.0
2018-04-05 15:15:00,110.5,110.6,110.39,110.39,7445.0,107.4848,107.5821,107.3778,107.3778,7445.0
2018-04-05 15:20:00,110.43,110.5,110.35,110.36,8428.0,107.4167,107.4848,107.3389,107.3486,8428.0
2018-04-05 15:25:00,110.38,110.43,110.28,110.4,10392.0,107.3681,107.4167,107.2708,107.3875,10392.0
2018-04-05 15:30:00,110.39,110.4,110.1,110.12,14041.0,107.3778,107.3875,107.0957,107.1152,14041.0
2018-04-05 15:35:00,110.12,110.25,110.09,110.11,10907.0,107.1152,107.2416,107.086,107.1054,10907.0
2018-04-05 15:40:00,110.1,110.37,110.09,110.34,13715.0,107.0957,107.3583,107.086,107.3292,13715.0
2018-04-05 15:45:00,110.36,110.52,110.36,110.52,26661.0,107.3486,107.5042,107.3486,107.5042,26661.0
2018-04-05 15:50:00,110.54,110.54,110.29,110.29,30876.0,107.5237,107.5237,107.2805,107.2805,30876.0
2018-04-05 15:55:00,110.3,110.3,110.1,110.11,76549.0,107.2902,107.2902,107.0957,107.1054,76549.0
2018-04-06 09:30:00,109.71,109.91,109.34,109.48,43679.0,106.7163,106.9109,106.3564,106.4926,43679.0
2018-04-06 09:35:00,109.47,109.8,109.37,109.7,14828.0,106.4829,106.8039,106.3856,106.7066,14828.0
2018-04-06 09:40:00,109.71,109.71,109.45,109.59,22164.0,106.7163,106.7163,106.4634,106.5996,22164.0
2018-04-06 09:45:00,109.62,109.66,109.18,109.29,20117.0,106.6288,106.6677,106.2008,106.3078,20117.0
2018-04-06 09:50:00,109.3,109.66,109.28,109.5,10211.0,106.3175,106.6677,106.2981,106.5121,10211.0
2018-04-06 09:55:00,109.41,109.41,108.83,109.14,35787.0,106.4245,106.4245,105.8604,106.1619,35787.0
2018-04-06 10:00:00,109.14,109.18,108.7,108.83,13597.0,106.1619,106.2008,105.7339,105.8604,13597.0
2018-04-06 10:05:00,108.79,108.79,108.56,108.58,7460.0,105.8214,105.8214,105.5977,105.6172,7460.0
2018-04-06 10:10:00,108.55,108.66,108.43,108.5,9308.0,105.588,105.695,105.4713,105.5394,9308.0
2018-04-06 10:15:00,108.52,108.96,108.45,108.94,16573.0,105.5588,105.9868,105.4907,105.9674,16573.0
2018-04-06 10:20:00,108.93,109.07,108.87,108.87,6213.0,105.9576,106.0938,105.8993,105.8993,6213.0
2018-04-06 10:25:00,108.89,109.0,108.88,108.88,5541.0,105.9187,106.0257,105.909,105.909,5541.0
2018-04-06 10:30:00,108.93,108.98,108.61,108.61,4383.0,105.9576,106.0063,105.6464,105.6464,4383.0
2018-04-06 10:35:00,108.74,108.87,108.65,108.83,5784.0,105.7728,105.8993,105.6853,105.8604,5784.0
2018-04-06 10:40:00,108.8,108.81,108.58,108.64,5348.0,105.8312,105.8409,105.6172,105.6755,5348.0
2018-04-06 10:45:00,108.65,108.66,108.26,108.41,15500.0,105.6853,105.695,105.3059,105.4518,15500.0
2018-04-06 10:50:00,108.45,108.45,108.11,108.13,3609.0,105.4907,105.4907,105.16,105.1795,3609.0
2018-04-06 10:55:00,108.18,108.48,108.18,108.27,6157.0,105.2281,105.5199,105.2281,105.3156,6157.0
2018-04-06 11:00:00,108.26,108.26,107.88,107.89,9938.0,105.3059,105.3059,104.9363,104.946,9938.0
2018-04-06 11:05:00,107.91,108.26,107.84,108.25,8716.0,104.9655,105.3059,104.8974,105.2962,8716.0
2018-04-06 11:10:00,108.29,108.44,108.23,108.41,6771.0,105.3351,105.481,105.2767,105.4518,6771.0
2018-04-06 11:15:00,108.3,108.35,108.2,108.27,2500.0,105.3448,105.3935,105.2475,105.3156,2500.0
2018-04-06 11:20:00,108.31,108.34,107.72,107.82,4250.0,105.3545,105.3837,104.7806,104.8779,4250.0
2018-04-06 11:25:00,107.79,107.87,107.65,107.73,12388.0,104.8487,104.9266,104.7126,104.7904,12388.0
2018-04-06 11:30:00,107.72,108.01,107.48,107.99,18171.0,104.7806,105.0627,104.5472,105.0433,18171.0
2018-04-06 11:35:00,107.97,108.26,107.96,108.26,10926.0,105.0238,105.3059,105.0141,105.3059,10926.0
2018-04-06 11:40:00,108.21,108.25,107.94,107.94,8558.0,105.2573,105.2962,104.9946,104.9946,8558.0
2018-04-06 11:45:00,107.94,107.95,107.81,107.88,12125.0,104.9946,105.0044,104.8682,104.9363,12125.0
2018-04-06 11:50:00,107.86,108.04,107.78,107.84,6100.0,104.9168,105.0919,104.839,104.8974,6100.0
2018-04-06 11:55:00,107.9,108.06,107.88,108.06,7080.0,104.9557,105.1114,104.9363,105.1114,7080.0
2018-04-06 12:00:00,108.0,108.03,107.91,107.91,7400.0,105.053,105.0822,104.9655,104.9655,7400.0
2018-04-06 12:05:00,107.89,108.08,107.86,107.9,3738.0,104.946,105.1308,104.9168,104.9557,3738.0
2018-04-06 12:10:00,107.91,107.91,107.7,107.74,6842.0,104.9655,104.9655,104.7612,104.8001,6842.0
2018-04-06 12:15:00,107.71,107.73,107.55,107.56,2900.0,104.7709,104.7904,104.6153,104.625,2900.0
2018-04-06 12:20:00,107.54,107.65,107.48,107.59,5868.0,104.6056,104.7126,104.5472,104.6542,5868.0
2018-04-06 12:25:00,107.64,107.68,107.54,107.59,5082.0,104.7028,104.7417,104.6056,104.6542,5082.0
2018-04-06 12:30:00,107.64,107.81,107.59,107.65,3676.0,104.7028,104.8682,104.6542,104.7126,3676.0
2018-04-06 12:35:00,107.7,107.92,107.68,107.89,3500.0,104.7612,104.9752,104.7417,104.946,3500.0
2018-04-06 12:40:00,107.93,108.12,107.92,107.98,3900.0,104.9849,105.1697,104.9752,105.0336,3900.0
2018-04-06 12:45:00,107.95,108.06,107.9,108.01,6893.0,105.0044,105.1114,104.9557,105.0627,6893.0
2018-04-06 12:50:00,108.04,108.09,107.9,108.05,2713.0,105.0919,105.1406,104.9557,105.1016,2713.0
2018-04-06 12:55:00,108.09,108.38,108.09,108.38,10458.0,105.1406,105.4226,105.1406,105.4226,10458.0
2018-04-06 13:00:00,108.39,108.39,108.14,108.21,3600.0,105.4324,105.4324,105.1892,105.2573,3600.0
2018-04-06 13:05:00,108.19,108.19,108.01,108.01,2600.0,105.2378,105.2378,105.0627,105.0627,2600.0
2018-04-06 13:10:00,107.96,108.14,107.93,107.99,6600.0,105.0141,105.1892,104.9849,105.0433,6600.0
2018-04-06 13:15:00,108.07,108.13,107.96,108.03,2375.0,105.1211,105.1795,105.0141,105.0822,2375.0
2018-04-06 13:20:00,108.1,108.17,108.02,108.17,2619.0,105.1503,105.2184,105.0725,105.2184,2619.0
2018-04-06 13:25:00,108.18,108.36,108.14,108.27,3650.0,105.2281,105.4032,105.1892,105.3156,3650.0
2018-04-06 13:30:00,108.32,108.4,108.14,108.14,5305.0,105.3643,105.4421,105.1892,105.1892,5305.0
2018-04-06 13:35:00,108.13,108.22,107.98,108.03,4891.0,105.1795,105.267,105.0336,105.0822,4891.0
2018-04-06 13:40:00,107.98,108.04,107.93,108.02,4500.0,105.0336,105.0919,104.9849,105.0725,4500.0
2018-04-06 13:45:00,108.01,108.01,107.65,107.65,7713.0,105.0627,105.0627,104.7126,104.7126,7713.0
2018-04-06 13:50:00,107.75,107.75,107.43,107.52,12706.0,104.8098,104.8098,104.4986,104.5861,12706.0
2018-04-06 13:55:00,107.57,107.68,107.49,107.59,14049.0,104.6347,104.7417,104.5569,104.6542,14049.0
2018-04-06 14:00:00,107.55,107.56,107.22,107.23,14090.0,104.6153,104.625,104.2943,104.304,14090.0
2018-04-06 14:05:00,107.35,107.35,107.1,107.22,10468.0,104.4207,104.4207,104.1776,104.2943,10468.0
2018-04-06 14:10:00,107.22,107.49,107.22,107.44,10001.0,104.2943,104.5569,104.2943,104.5083,10001.0
2018-04-06 14:15:00,107.39,107.46,107.24,107.24,7775.0,104.4597,104.5277,104.3137,104.3137,7775.0
2018-04-06 14:20:00,107.29,107.38,107.25,107.27,4100.0,104.3624,104.4499,104.3235,104.3429,4100.0
2018-04-06 14:25:00,107.26,107.26,106.95,106.95,7317.0,104.3332,104.3332,104.0317,104.0317,7317.0
2018-04-06 14:30:00,106.95,107.12,106.68,106.7,8691.0,104.0317,104.197,103.769,103.7885,8691.0
2018-04-06 14:35:00,106.7,106.83,106.63,106.66,7800.0,103.7885,103.9149,103.7204,103.7496,7800.0
2018-04-06 14:40:00,106.62,107.0,106.58,106.97,12481.0,103.7107,104.0803,103.6718,104.0511,12481.0
2018-04-06 14:45:00,106.98,107.01,106.89,106.99,13000.0,104.0608,104.09,103.9733,104.0706,13000.0
2018-04-06 14:50:00,106.92,106.92,106.63,106.76,7386.0,104.0025,104.0025,103.7204,103.8468,7386.0
2018-04-06 14:55:00,106.82,106.82,106.47,106.64,8751.0,103.9052,103.9052,103.5648,103.7301,8751.0
2018-04-06 15:00:00,106.65,106.89,106.54,106.54,17262.0,103.7398,103.9733,103.6328,103.6328,17262.0
2018-04-06 15:05:00,106.53,106.67,106.49,106.67,8826.0,103.6231,103.7593,103.5842,103.7593,8826.0
2018-04-06 15:10:00,106.63,107.05,106.51,107.05,16509.0,103.7204,104.1289,103.6037,104.1289,16509.0
2018-04-06 15:15:00,107.05,107.22,106.98,107.07,16481.0,104.1289,104.2943,104.0608,104.1484,16481.0
2018-04-06 15:20:00,107.06,107.33,107.0,107.12,18483.0,104.1387,104.4013,104.0803,104.197,18483.0
2018-04-06 15:25:00,107.12,107.12,106.99,107.02,12827.0,104.197,104.197,104.0706,104.0997,12827.0
2018-04-06 15:30:00,107.03,107.38,106.99,107.32,23871.0,104.1095,104.4499,104.0706,104.3916,23871.0
2018-04-06 15:35:00,107.35,107.51,107.15,107.49,28926.0,104.4207,104.5764,104.2262,104.5569,28926.0
2018-04-06 15:40:00,107.53,107.59,107.45,107.47,20879.0,104.5958,104.6542,104.518,104.5375,20879.0
2018-04-06 15:45:00,107.47,107.51,107.26,107.27,38598.0,104.5375,104.5764,104.3332,104.3429,38598.0
2018-04-06 15:50:00,107.45,107.99,107.45,107.78,45514.0,104.518,105.0433,104.518,104.839,45514.0
2018-04-06 15:55:00,107.78,107.87,107.54,107.54,111895.0,104.839,104.9266,104.6056,104.6056,111895.0
2018-04-09 09:30:00,107.95,108.23,107.67,107.9,28954.0,105.0044,105.2767,104.732,104.9557,28954.0
2018-04-09 09:35:00,108.14,108.25,107.21,107.29,19870.0,105.1892,105.2962,104.2846,104.3624,19870.0
2018-04-09 09:40:00,107.29,107.68,107.12,107.54,13383.0,104.3624,104.7417,104.197,104.6056,13383.0
2018-04-09 09:45:00,107.65,108.38,107.65,108.38,10405.0,104.7126,105.4226,104.7126,105.4226,10405.0
2018-04-09 09:50:00,108.4,109.0,108.4,108.89,20697.0,105.4421,106.0257,105.4421,105.9187,20697.0
2018-04-09 09:55:00,108.88,109.57,108.86,109.37,49410.0,105.909,106.5802,105.8895,106.3856,49410.0
2018-04-09 10:00:00,109.38,109.53,109.05,109.48,30614.0,106.3954,106.5413,106.0744,106.4926,30614.0
2018-04-09 10:05:00,109.46,109.7,109.06,109.21,17770.0,106.4732,106.7066,106.0841,106.23,17770.0
2018-04-09 10:10:00,109.29,109.29,108.88,108.99,15849.0,106.3078,106.3078,105.909,106.016,15849.0
2018-04-09 10:15:00,108.87,109.29,108.77,109.03,19378.0,105.8993,106.3078,105.802,106.0549,19378.0
2018-04-09 10:20:00,108.98,109.18,108.91,109.07,5000.0,106.0063,106.2008,105.9382,106.0938,5000.0
2018-04-09 10:25:00,109.07,109.16,108.91,109.02,20791.0,106.0938,106.1814,105.9382,106.0452,20791.0
2018-04-09 10:30:00,109.03,109.08,108.56,108.56,12720.0,106.0549,106.1035,105.5977,105.5977,12720.0
2018-04-09 10:35:00,108.6,108.83,108.47,108.82,12255.0,105.6366,105.8604,105.5102,105.8506,12255.0
2018-04-09 10:40:00,108.79,109.07,108.61,108.89,12748.0,105.8214,106.0938,105.6464,105.9187,12748.0
2018-04-09 10:45:00,108.97,109.02,108.84,108.89,3925.0,105.9965,106.0452,105.8701,105.9187,3925.0
2018-04-09 10:50:00,108.88,108.96,108.66,108.66,7150.0,105.909,105.9868,105.695,105.695,7150.0
2018-04-09 10:55:00,108.66,108.71,108.45,108.53,11180.0,105.695,105.7436,105.4907,105.5685,11180.0
2018-04-09 11:00:00,108.49,108.55,108.27,108.44,12086.0,105.5296,105.588,105.3156,105.481,12086.0
2018-04-09 11:05:00,108.41,108.57,108.41,108.46,6750.0,105.4518,105.6075,105.4518,105.5005,6750.0
2018-04-09 11:10:00,108.44,108.66,108.33,108.57,28711.0,105.481,105.695,105.374,105.6075,28711.0
2018-04-09 11:15:00,108.55,108.73,108.5,108.73,8439.0,105.588,105.7631,105.5394,105.7631,8439.0
2018-04-09 11:20:00,108.7,108.86,108.65,108.67,3600.0,105.7339,105.8895,105.6853,105.7047,3600.0
2018-04-09 11:25:00,108.67,108.68,108.55,108.61,8226.0,105.7047,105.7145,105.588,105.6464,8226.0
2018-04-09 11:30:00,108.59,108.71,108.57,108.57,8084.0,105.6269,105.7436,105.6075,105.6075,8084.0
2018-04-09 11:35:00,108.59,109.13,108.59,109.05,33038.0,105.6269,106.1522,105.6269,106.0744,33038.0
2018-04-09 11:40:00,109.06,109.1,108.89,109.0,8070.0,106.0841,106.123,105.9187,106.0257,8070.0
2018-04-09 11:45:00,109.0,109.19,109.0,109.19,7370.0,106.0257,106.2105,106.0257,106.2105,7370.0
2018-04-09 11:50:00,109.15,109.27,109.14,109.25,7549.0,106.1716,106.2884,106.1619,106.2689,7549.0
2018-04-09 11:55:00,109.28,109.28,109.05,109.21,9501.0,106.2981,106.2981,106.0744,106.23,9501.0
2018-04-09 12:00:00,109.17,109.27,109.05,109.18,20234.0,106.1911,106.2884,106.0744,106.2008,20234.0
2018-04-09 12:05:00,109.16,109.45,109.13,109.45,8750.0,106.1814,106.4634,106.1522,106.4634,8750.0
2018-04-09 12:10:00,109.49,109.55,109.43,109.47,6920.0,106.5023,106.5607,106.444,106.4829,6920.0
2018-04-09 12:15:00,109.47,109.6,109.35,109.46,6781.0,106.4829,106.6093,106.3662,106.4732,6781.0
2018-04-09 12:20:00,109.42,109.46,109.24,109.29,3710.0,106.4343,106.4732,106.2592,106.3078,3710.0
2018-04-09 12:25:00,109.25,109.25,109.13,109.15,12409.0,106.2689,106.2689,106.1522,106.1716,12409.0
2018-04-09 12:30:00,109.13,109.17,108.81,108.85,26433.0,106.1522,106.1911,105.8409,105.8798,26433.0
2018-04-09 12:35:00,108.87,108.9,108.74,108.77,8918.0,105.8993,105.9284,105.7728,105.802,8918.0
2018-04-09 12:40:00,108.75,108.88,108.7,108.88,8550.0,105.7825,105.909,105.7339,105.909,8550.0
2018-04-09 12:45:00,108.92,108.92,108.8,108.85,5240.0,105.9479,105.9479,105.8312,105.8798,5240.0
2018-04-09 12:50:00,108.9,108.95,108.85,108.91,3000.0,105.9284,105.9771,105.8798,105.9382,3000.0
2018-04-09 12:55:00,108.91,108.95,108.86,108.87,7036.0,105.9382,105.9771,105.8895,105.8993,7036.0
2018-04-09 13:00:00,108.93,109.02,108.88,108.97,5002.0,105.9576,106.0452,105.909,105.9965,5002.0
2018-04-09 13:05:00,108.91,109.13,108.85,109.13,8049.0,105.9382,106.1522,105.8798,106.1522,8049.0
2018-04-09 13:10:00,109.12,109.16,108.95,109.0,2500.0,106.1424,106.1814,105.9771,106.0257,2500.0
2018-04-09 13:15:00,108.88,108.95,108.86,108.94,3000.0,105.909,105.9771,105.8895,105.9674,3000.0
2018-04-09 13:20:00,108.93,108.94,108.8,108.88,4513.0,105.9576,105.9674,105.8312,105.909,4513.0
2018-04-09 13:25:00,108.84,109.02,108.8,109.02,6303.0,105.8701,106.0452,105.8312,106.0452,6303.0
2018-04-09 13:30:00,109.02,109.02,108.9,108.9,9100.0,106.0452,106.0452,105.9284,105.9284,9100.0
2018-04-09 13:35:00,108.93,108.94,108.8,108.88,5706.0,105.9576,105.9674,105.8312,105.909,5706.0
2018-04-09 13:40:00,108.85,108.89,108.71,108.72,9016.0,105.8798,105.9187,105.7436,105.7534,9016.0
2018-04-09 13:45:00,108.76,108.86,108.67,108.86,8512.0,105.7923,105.8895,105.7047,105.8895,8512.0
2018-04-09 13:50:00,108.89,108.95,108.88,108.88,2800.0,105.9187,105.9771,105.909,105.909,2800.0
2018-04-09 13:55:00,108.92,108.96,108.83,108.83,3835.0,105.9479,105.9868,105.8604,105.8604,3835.0
2018-04-09 14:00:00,108.82,108.85,108.66,108.68,7497.0,105.8506,105.8798,105.695,105.7145,7497.0
2018-04-09 14:05:00,108.65,108.65,108.48,108.59,4093.0,105.6853,105.6853,105.5199,105.6269,4093.0
2018-04-09 14:10:00,108.58,108.58,108.44,108.47,6356.0,105.6172,105.6172,105.481,105.5102,6356.0
2018-04-09 14:15:00,108.46,108.53,108.35,108.53,9046.0,105.5005,105.5685,105.3935,105.5685,9046.0
2018-04-09 14:20:00,108.54,108.54,108.19,108.24,23003.0,105.5783,105.5783,105.2378,105.2865,23003.0
2018-04-09 14:25:00,108.23,108.29,108.1,108.29,36419.0,105.2767,105.3351,105.1503,105.3351,36419.0
2018-04-09 14:30:00,108.34,108.47,108.3,108.35,16637.0,105.3837,105.5102,105.3448,105.3935,16637.0
2018-04-09 14:35:00,108.31,108.33,108.14,108.17,7968.0,105.3545,105.374,105.1892,105.2184,7968.0
2018-04-09 14:40:00,108.17,108.17,107.93,108.09,20044.0,105.2184,105.2184,104.9849,105.1406,20044.0
2018-04-09 14:45:00,108.09,108.32,108.09,108.19,9469.0,105.1406,105.3643,105.1406,105.2378,9469.0
2018-04-09 14:50:00,108.23,108.32,108.21,108.28,8281.0,105.2767,105.3643,105.2573,105.3254,8281.0
2018-04-09 14:55:00,108.31,108.4,108.3,108.38,7832.0,105.3545,105.4421,105.3448,105.4226,7832.0
2018-04-09 15:00:00,108.38,108.38,108.12,108.26,24002.0,105.4226,105.4226,105.1697,105.3059,24002.0
2018-04-09 15:05:00,108.23,108.26,108.15,108.17,7623.0,105.2767,105.3059,105.1989,105.2184,7623.0
2018-04-09 15:10:00,108.17,108.24,108.05,108.1,13073.0,105.2184,105.2865,105.1016,105.1503,13073.0
2018-04-09 15:15:00,108.06,108.06,107.68,107.68,16756.0,105.1114,105.1114,104.7417,104.7417,16756.0
2018-04-09 15:20:00,107.68,107.72,107.54,107.64,20507.0,104.7417,104.7806,104.6056,104.7028,20507.0
2018-04-09 15:25:00,107.67,107.83,107.58,107.78,18426.0,104.732,104.8876,104.6445,104.839,18426.0
2018-04-09 15:30:00,107.75,107.8,107.47,107.52,23325.0,104.8098,104.8585,104.5375,104.5861,23325.0
2018-04-09 15:35:00,107.51,107.65,107.48,107.57,40530.0,104.5764,104.7126,104.5472,104.6347,40530.0
2018-04-09 15:40:00,107.56,107.6,107.35,107.6,41326.0,104.625,104.6639,104.4207,104.6639,41326.0
2018-04-09 15:45:00,107.61,107.71,107.46,107.47,36422.0,104.6736,104.7709,104.5277,104.5375,36422.0
2018-04-09 15:50:00,107.43,107.53,107.29,107.43,56860.0,104.4986,104.5958,104.3624,104.4986,56860.0
2018-04-09 15:55:00,107.43,107.43,107.18,107.25,76914.0,104.4986,104.4986,104.2554,104.3235,76914.0
2018-04-10 09:30:00,108.0,108.52,107.51,107.67,64133.0,105.053,105.5588,104.5764,104.732,64133.0
2018-04-10 09:35:00,107.69,108.11,107.44,108.05,45399.0,104.7515,105.16,104.5083,105.1016,45399.0
2018-04-10 09:40:00,108.07,108.07,107.37,107.37,12064.0,105.1211,105.1211,104.4402,104.4402,12064.0
2018-04-10 09:45:00,107.45,107.83,107.42,107.66,29863.0,104.518,104.8876,104.4888,104.7223,29863.0
2018-04-10 09:50:00,107.75,107.83,107.41,107.45,11005.0,104.8098,104.8876,104.4791,104.518,11005.0
2018-04-10 09:55:00,107.41,107.41,107.14,107.15,10551.0,104.4791,104.4791,104.2165,104.2262,10551.0
2018-04-10 10:00:00,107.15,107.54,107.15,107.4,11798.0,104.2262,104.6056,104.2262,104.4694,11798.0
2018-04-10 10:05:00,107.42,107.5,107.34,107.48,4797.0,104.4888,104.5666,104.411,104.5472,4797.0
2018-04-10 10:10:00,107.51,107.91,107.51,107.75,7100.0,104.5764,104.9655,104.5764,104.8098,7100.0
2018-04-10 10:15:00,107.78,107.82,107.72,107.73,15412.0,104.839,104.8779,104.7806,104.7904,15412.0
2018-04-10 10:20:00,107.77,107.77,107.47,107.63,12073.0,104.8293,104.8293,104.5375,104.6931,12073.0
2018-04-10 10:25:00,107.65,107.7,107.54,107.54,5956.0,104.7126,104.7612,104.6056,104.6056,5956.0
2018-04-10 10:30:00,107.59,107.72,107.4,107.43,7884.0,104.6542,104.7806,104.4694,104.4986,7884.0
2018-04-10 10:35:00,107.39,107.75,107.39,107.68,22986.0,104.4597,104.8098,104.4597,104.7417,22986.0
2018-04-10 10:40:00,107.67,107.76,107.65,107.72,30949.0,104.732,104.8196,104.7126,104.7806,30949.0
2018-04-10 10:45:00,107.73,108.05,107.68,108.0,35212.0,104.7904,105.1016,104.7417,105.053,35212.0
2018-04-10 10:50:00,107.96,107.96,107.67,107.78,48450.0,105.0141,105.0141,104.732,104.839,48450.0
2018-04-10 10:55:00,107.78,107.84,107.73,107.73,43193.0,104.839,104.8974,104.7904,104.7904,43193.0
2018-04-10 11:00:00,107.75,108.19,107.75,108.12,14489.0,104.8098,105.2378,104.8098,105.1697,14489.0
2018-04-10 11:05:00,108.11,108.33,107.86,108.31,20090.0,105.16,105.374,104.9168,105.3545,20090.0
2018-04-10 11:10:00,108.3,108.3,108.13,108.27,5419.0,105.3448,105.3448,105.1795,105.3156,5419.0
2018-04-10 11:15:00,108.26,108.52,108.18,108.5,21741.0,105.3059,105.5588,105.2281,105.5394,21741.0
2018-04-10 11:20:00,108.53,108.73,108.48,108.73,7904.0,105.5685,105.7631,105.5199,105.7631,7904.0
2018-04-10 11:25:00,108.69,108.77,108.35,108.41,26557.0,105.7242,105.802,105.3935,105.4518,26557.0
2018-04-10 11:30:00,108.46,108.72,108.46,108.71,6536.0,105.5005,105.7534,105.5005,105.7436,6536.0
2018-04-10 11:35:00,108.71,108.71,108.59,108.59,5437.0,105.7436,105.7436,105.6269,105.6269,5437.0
2018-04-10 11:40:00,108.65,108.68,108.05,108.17,16711.0,105.6853,105.7145,105.1016,105.2184,16711.0
2018-04-10 11:45:00,108.12,108.12,107.78,108.01,7217.0,105.1697,105.1697,104.839,105.0627,7217.0
2018-04-10 11:50:00,107.99,108.14,107.89,108.14,4300.0,105.0433,105.1892,104.946,105.1892,4300.0
2018-04-10 11:55:00,108.13,108.24,108.1,108.12,4700.0,105.1795,105.2865,105.1503,105.1697,4700.0
2018-04-10 12:00:00,108.17,108.22,107.94,108.03,6534.0,105.2184,105.267,104.9946,105.0822,6534.0
2018-04-10 12:05:00,108.04,108.23,108.04,108.22,5700.0,105.0919,105.2767,105.0919,105.267,5700.0
2018-04-10 12:10:00,108.22,108.24,108.0,108.01,7215.0,105.267,105.2865,105.053,105.0627,7215.0
2018-04-10 12:15:00,107.96,108.06,107.91,107.96,5267.0,105.0141,105.1114,104.9655,105.0141,5267.0
2018-04-10 12:20:00,107.9,108.0,107.81,107.89,6774.0,104.9557,105.053,104.8682,104.946,6774.0
2018-04-10 12:25:00,107.88,107.88,107.49,107.75,8600.0,104.9363,104.9363,104.5569,104.8098,8600.0
2018-04-10 12:30:00,107.7,107.93,107.7,107.84,4236.0,104.7612,104.9849,104.7612,104.8974,4236.0
2018-04-10 12:35:00,107.79,107.91,107.79,107.9,3400.0,104.8487,104.9655,104.8487,104.9557,3400.0
2018-04-10 12:40:00,107.88,107.88,107.76,107.82,3700.0,104.9363,104.9363,104.8196,104.8779,3700.0
2018-04-10 12:45:00,107.79,107.98,107.69,107.98,9690.0,104.8487,105.0336,104.7515,105.0336,9690.0
2018-04-10 12:50:00,108.03,108.03,107.85,107.85,5300.0,105.0822,105.0822,104.9071,104.9071,5300.0
2018-04-10 12:55:00,107.92,107.93,107.78,107.78,3520.0,104.9752,104.9849,104.839,104.839,3520.0
2018-04-10 13:00:00,107.78,107.99,107.66,107.97,11724.0,104.839,105.0433,104.7223,105.0238,11724.0
2018-04-10 13:05:00,107.9,108.01,107.86,107.98,6882.0,104.9557,105.0627,104.9168,105.0336,6882.0
2018-04-10 13:10:00,107.98,108.19,107.97,107.98,10777.0,105.0336,105.2378,105.0238,105.0336,10777.0
2018-04-10 13:15:00,107.97,107.98,107.86,107.9,31139.0,105.0238,105.0336,104.9168,104.9557,31139.0
2018-04-10 13:20:00,107.9,107.97,107.78,107.92,8100.0,104.9557,105.0238,104.839,104.9752,8100.0
2018-04-10 13:25:00,107.93,108.03,107.9,108.03,4507.0,104.9849,105.0822,104.9557,105.0822,4507.0
2018-04-10 13:30:00,108.07,108.23,107.93,108.2,4300.0,105.1211,105.2767,104.9849,105.2475,4300.0
2018-04-10 13:35:00,108.13,108.21,108.05,108.17,6086.0,105.1795,105.2573,105.1016,105.2184,6086.0
2018-04-10 13:40:00,108.19,108.27,108.08,108.16,8100.0,105.2378,105.3156,105.1308,105.2086,8100.0
2018-04-10 13:45:00,108.14,108.14,107.98,108.12,9618.0,105.1892,105.1892,105.0336,105.1697,9618.0
2018-04-10 13:50:00,108.16,108.35,108.16,108.33,20541.0,105.2086,105.3935,105.2086,105.374,20541.0
2018-04-10 13:55:00,108.36,108.52,108.36,108.47,5450.0,105.4032,105.5588,105.4032,105.5102,5450.0
2018-04-10 14:00:00,108.51,108.53,108.38,108.41,6680.0,105.5491,105.5685,105.4226,105.4518,6680.0
2018-04-10 14:05:00,108.41,108.5,108.34,108.5,4399.0,105.4518,105.5394,105.3837,105.5394,4399.0
2018-04-10 14:10:00,108.54,108.72,108.52,108.52,21433.0,105.5783,105.7534,105.5588,105.5588,21433.0
2018-04-10 14:15:00,108.5,108.62,108.5,108.5,4767.0,105.5394,105.6561,105.5394,105.5394,4767.0
2018-04-10 14:20:00,108.54,108.62,108.54,108.6,3334.0,105.5783,105.6561,105.5783,105.6366,3334.0
2018-04-10 14:25:00,108.59,108.67,108.47,108.57,22852.0,105.6269,105.7047,105.5102,105.6075,22852.0
2018-04-10 14:30:00,108.56,108.71,108.56,108.67,4115.0,105.5977,105.7436,105.5977,105.7047,4115.0
2018-04-10 14:35:00,108.66,108.67,108.29,108.53,15390.0,105.695,105.7047,105.3351,105.5685,15390.0
2018-04-10 14:40:00,108.49,108.75,108.31,108.75,35396.0,105.5296,105.7825,105.3545,105.7825,35396.0
2018-04-10 14:45:00,108.74,108.98,108.68,108.75,20504.0,105.7728,106.0063,105.7145,105.7825,20504.0
2018-04-10 14:50:00,108.69,108.95,108.68,108.93,6500.0,105.7242,105.9771,105.7145,105.9576,6500.0
2018-04-10 14:55:00,108.89,109.03,108.89,109.03,17165.0,105.9187,106.0549,105.9187,106.0549,17165.0
2018-04-10 15:00:00,109.06,109.11,108.87,108.89,33946.0,106.0841,106.1327,105.8993,105.9187,33946.0
2018-04-10 15:05:00,108.87,109.26,108.86,109.24,17081.0,105.8993,106.2786,105.8895,106.2592,17081.0
2018-04-10 15:10:00,109.29,109.47,109.22,109.25,21865.0,106.3078,106.4829,106.2397,106.2689,21865.0
2018-04-10 15:15:00,109.25,109.45,109.18,109.41,8100.0,106.2689,106.4634,106.2008,106.4245,8100.0
2018-04-10 15:20:00,109.44,109.52,109.2,109.24,10862.0,106.4537,106.5315,106.2203,106.2592,10862.0
2018-04-10 15:25:00,109.19,109.35,109.11,109.34,14225.0,106.2105,106.3662,106.1327,106.3564,14225.0
2018-04-10 15:30:00,109.31,109.32,108.96,108.96,22363.0,106.3273,106.337,105.9868,105.9868,22363.0
2018-04-10 15:35:00,108.95,109.07,108.86,109.02,20034.0,105.9771,106.0938,105.8895,106.0452,20034.0
2018-04-10 15:40:00,109.0,109.08,108.88,108.93,24595.0,106.0257,106.1035,105.909,105.9576,24595.0
2018-04-10 15:45:00,108.91,109.0,108.85,108.87,45947.0,105.9382,106.0257,105.8798,105.8993,45947.0
2018-04-10 15:50:00,108.88,108.88,108.5,108.52,57148.0,105.909,105.909,105.5394,105.5588,57148.0
2018-04-10 15:55:00,108.53,108.57,108.36,108.49,81273.0,105.5685,105.6075,105.4032,105.5296,81273.0
2018-04-11 09:30:00,107.65,108.16,107.65,107.9,26512.0,104.7126,105.2086,104.7126,104.9557,26512.0
2018-04-11 09:35:00,107.88,108.16,107.87,108.15,6120.0,104.9363,105.2086,104.9266,105.1989,6120.0
2018-04-11 09:40:00,108.07,108.42,107.82,108.2,26784.0,105.1211,105.4615,104.8779,105.2475,26784.0
2018-04-11 09:45:00,108.21,108.35,108.05,108.27,42655.0,105.2573,105.3935,105.1016,105.3156,42655.0
2018-04-11 09:50:00,108.27,108.32,108.06,108.1,17456.0,105.3156,105.3643,105.1114,105.1503,17456.0
2018-04-11 09:55:00,108.1,108.32,108.1,108.28,8884.0,105.1503,105.3643,105.1503,105.3254,8884.0
2018-04-11 10:00:00,108.26,108.55,108.2,108.42,12626.0,105.3059,105.588,105.2475,105.4615,12626.0
2018-04-11 10:05:00,108.42,108.42,108.12,108.21,7153.0,105.4615,105.4615,105.1697,105.2573,7153.0
2018-04-11 10:10:00,108.24,108.25,108.1,108.16,12082.0,105.2865,105.2962,105.1503,105.2086,12082.0
2018-04-11 10:15:00,108.16,108.25,108.08,108.11,12711.0,105.2086,105.2962,105.1308,105.16,12711.0
2018-04-11 10:20:00,108.12,108.18,108.03,108.05,13923.0,105.1697,105.2281,105.0822,105.1016,13923.0
2018-04-11 10:25:00,108.09,108.1,107.94,108.05,14657.0,105.1406,105.1503,104.9946,105.1016,14657.0
2018-04-11 10:30:00,108.05,108.11,107.92,107.98,13652.0,105.1016,105.16,104.9752,105.0336,13652.0
2018-04-11 10:35:00,107.97,108.0,107.85,107.92,16036.0,105.0238,105.053,104.9071,104.9752,16036.0
2018-04-11 10:40:00,107.94,108.0,107.87,107.99,121127.0,104.9946,105.053,104.9266,105.0433,121127.0
2018-04-11 10:45:00,107.97,107.97,107.75,107.79,9252.0,105.0238,105.0238,104.8098,104.8487,9252.0
2018-04-11 10:50:00,107.78,107.83,107.5,107.5,10752.0,104.839,104.8876,104.5666,104.5666,10752.0
2018-04-11 10:55:00,107.52,107.94,107.52,107.72,16694.0,104.5861,104.9946,104.5861,104.7806,16694.0
2018-04-11 11:00:00,107.67,107.69,107.52,107.62,7849.0,104.732,104.7515,104.5861,104.6834,7849.0
2018-04-11 11:05:00,107.58,107.65,107.5,107.5,10733.0,104.6445,104.7126,104.5666,104.5666,10733.0
2018-04-11 11:10:00,107.58,107.6,107.37,107.45,5650.0,104.6445,104.6639,104.4402,104.518,5650.0
2018-04-11 11:15:00,107.43,107.53,107.29,107.32,10330.0,104.4986,104.5958,104.3624,104.3916,10330.0
2018-04-11 11:20:00,107.27,107.56,107.21,107.56,6246.0,104.3429,104.625,104.2846,104.625,6246.0
2018-04-11 11:25:00,107.61,107.93,107.57,107.91,28304.0,104.6736,104.9849,104.6347,104.9655,28304.0
2018-04-11 11:30:00,107.93,107.99,107.63,107.77,10881.0,104.9849,105.0433,104.6931,104.8293,10881.0
2018-04-11 11:35:00,107.75,107.99,107.64,107.99,3900.0,104.8098,105.0433,104.7028,105.0433,3900.0
2018-04-11 11:40:00,107.99,108.11,107.82,108.11,14220.0,105.0433,105.16,104.8779,105.16,14220.0
2018-04-11 11:45:00,108.15,108.15,108.0,108.08,15461.0,105.1989,105.1989,105.053,105.1308,15461.0
2018-04-11 11:50:00,108.06,108.12,108.02,108.08,11380.0,105.1114,105.1697,105.0725,105.1308,11380.0
2018-04-11 11:55:00,108.08,108.11,107.96,108.04,2650.0,105.1308,105.16,105.0141,105.0919,2650.0
2018-04-11 12:00:00,108.03,108.43,108.03,108.41,7785.0,105.0822,105.4713,105.0822,105.4518,7785.0
2018-04-11 12:05:00,108.39,108.39,108.13,108.13,16482.0,105.4324,105.4324,105.1795,105.1795,16482.0
2018-04-11 12:10:00,108.16,108.35,108.15,108.29,26326.0,105.2086,105.3935,105.1989,105.3351,26326.0
2018-04-11 12:15:00,108.32,108.46,108.23,108.38,6823.0,105.3643,105.5005,105.2767,105.4226,6823.0
2018-04-11 12:20:00,108.32,108.51,108.29,108.51,12592.0,105.3643,105.5491,105.3351,105.5491,12592.0
2018-04-11 12:25:00,108.51,108.58,108.4,108.45,3356.0,105.5491,105.6172,105.4421,105.4907,3356.0
2018-04-11 12:30:00,108.49,108.61,108.49,108.59,9268.0,105.5296,105.6464,105.5296,105.6269,9268.0
2018-04-11 12:35:00,108.55,108.61,108.49,108.49,22063.0,105.588,105.6464,105.5296,105.5296,22063.0
2018-04-11 12:40:00,108.53,108.53,108.2,108.32,42486.0,105.5685,105.5685,105.2475,105.3643,42486.0
2018-04-11 12:45:00,108.38,108.41,108.13,108.17,8010.0,105.4226,105.4518,105.1795,105.2184,8010.0
2018-04-11 12:50:00,108.17,108.22,107.99,108.13,27289.0,105.2184,105.267,105.0433,105.1795,27289.0
2018-04-11 12:55:00,108.11,108.18,107.94,108.05,12200.0,105.16,105.2281,104.9946,105.1016,12200.0
2018-04-11 13:00:00,108.05,108.12,107.98,108.09,13100.0,105.1016,105.1697,105.0336,105.1406,13100.0
2018-04-11 13:05:00,108.12,108.14,107.91,108.03,13348.0,105.1697,105.1892,104.9655,105.0822,13348.0
2018-04-11 13:10:00,108.02,108.02,107.87,107.96,3974.0,105.0725,105.0725,104.9266,105.0141,3974.0
2018-04-11 13:15:00,107.87,108.15,107.87,108.09,6446.0,104.9266,105.1989,104.9266,105.1406,6446.0
2018-04-11 13:20:00,108.13,108.13,108.06,108.08,4587.0,105.1795,105.1795,105.1114,105.1308,4587.0
2018-04-11 13:25:00,108.07,108.07,107.9,107.95,3801.0,105.1211,105.1211,104.9557,105.0044,3801.0
2018-04-11 13:30:00,107.92,108.06,107.82,108.06,8434.0,104.9752,105.1114,104.8779,105.1114,8434.0
2018-04-11 13:35:00,108.03,108.1,107.87,107.98,3600.0,105.0822,105.1503,104.9266,105.0336,3600.0
2018-04-11 13:40:00,107.96,107.99,107.81,107.9,4600.0,105.0141,105.0433,104.8682,104.9557,4600.0
2018-04-11 13:45:00,107.84,107.9,107.74,107.89,5541.0,104.8974,104.9557,104.8001,104.946,5541.0
2018-04-11 13:50:00,107.91,107.96,107.88,107.92,7325.0,104.9655,105.0141,104.9363,104.9752,7325.0
2018-04-11 13:55:00,107.93,107.99,107.84,107.84,5133.0,104.9849,105.0433,104.8974,104.8974,5133.0
2018-04-11 14:00:00,107.89,108.13,107.87,108.05,19869.0,104.946,105.1795,104.9266,105.1016,19869.0
2018-04-11 14:05:00,107.98,108.03,107.7,107.7,5025.0,105.0336,105.0822,104.7612,104.7612,5025.0
2018-04-11 14:10:00,107.62,108.03,107.62,107.96,11658.0,104.6834,105.0822,104.6834,105.0141,11658.0
2018-04-11 14:15:00,107.94,108.07,107.84,108.07,5566.0,104.9946,105.1211,104.8974,105.1211,5566.0
2018-04-11 14:20:00,108.11,108.11,107.95,107.97,23500.0,105.16,105.16,105.0044,105.0238,23500.0
2018-04-11 14:25:00,108.0,108.04,107.88,107.88,11425.0,105.053,105.0919,104.9363,104.9363,11425.0
2018-04-11 14:30:00,107.78,108.05,107.77,108.03,6800.0,104.839,105.1016,104.8293,105.0822,6800.0
2018-04-11 14:35:00,108.03,108.03,107.75,107.75,8225.0,105.0822,105.0822,104.8098,104.8098,8225.0
2018-04-11 14:40:00,107.78,107.9,107.71,107.76,32179.0,104.839,104.9557,104.7709,104.8196,32179.0
2018-04-11 14:45:00,107.73,107.73,107.64,107.65,5641.0,104.7904,104.7904,104.7028,104.7126,5641.0
2018-04-11 14:50:00,107.64,107.64,107.43,107.49,8563.0,104.7028,104.7028,104.4986,104.5569,8563.0
2018-04-11 14:55:00,107.53,107.62,107.41,107.56,9187.0,104.5958,104.6834,104.4791,104.625,9187.0
2018-04-11 15:00:00,107.6,107.67,107.53,107.65,5220.0,104.6639,104.732,104.5958,104.7126,5220.0
2018-04-11 15:05:00,107.66,107.66,107.34,107.34,8700.0,104.7223,104.7223,104.411,104.411,8700.0
2018-04-11 15:10:00,107.34,107.36,107.22,107.23,8895.0,104.411,104.4305,104.2943,104.304,8895.0
2018-04-11 15:15:00,107.25,107.37,107.11,107.34,10730.0,104.3235,104.4402,104.1873,104.411,10730.0
2018-04-11 15:20:00,107.34,107.34,107.22,107.3,8396.0,104.411,104.411,104.2943,104.3721,8396.0
2018-04-11 15:25:00,107.32,107.5,107.3,107.45,16388.0,104.3916,104.5666,104.3721,104.518,16388.0
2018-04-11 15:30:00,107.45,107.63,107.44,107.52,36596.0,104.518,104.6931,104.5083,104.5861,36596.0
2018-04-11 15:35:00,107.5,107.62,107.43,107.49,22533.0,104.5666,104.6834,104.4986,104.5569,22533.0
2018-04-11 15:40:00,107.53,107.64,107.42,107.52,23677.0,104.5958,104.7028,104.4888,104.5861,23677.0
2018-04-11 15:45:00,107.51,107.53,107.44,107.44,26645.0,104.5764,104.5958,104.5083,104.5083,26645.0
2018-04-11 15:50:00,107.44,107.52,107.39,107.44,49160.0,104.5083,104.5861,104.4597,104.5083,49160.0
2018-04-11 15:55:00,107.42,107.51,107.4,107.5,72565.0,104.4888,104.5764,104.4694,104.5666,72565.0
2018-04-12 09:30:00,107.93,108.24,107.64,107.8,46713.0,104.9849,105.2865,104.7028,104.8585,46713.0
2018-04-12 09:35:00,107.8,108.46,107.8,108.08,42446.0,104.8585,105.5005,104.8585,105.1308,42446.0
2018-04-12 09:40:00,108.08,109.04,108.08,108.88,47744.0,105.1308,106.0646,105.1308,105.909,47744.0
2018-04-12 09:45:00,109.09,109.22,108.91,108.95,44217.0,106.1133,106.2397,105.9382,105.9771,44217.0
2018-04-12 09:50:00,108.94,109.01,108.54,108.65,14450.0,105.9674,106.0354,105.5783,105.6853,14450.0
2018-04-12 09:55:00,108.62,108.97,108.61,108.96,14357.0,105.6561,105.9965,105.6464,105.9868,14357.0
2018-04-12 10:00:00,109.0,109.17,108.9,109.1,38630.0,106.0257,106.1911,105.9284,106.123,38630.0
2018-04-12 10:05:00,109.06,109.14,108.88,108.88,8736.0,106.0841,106.1619,105.909,105.909,8736.0
2018-04-12 10:10:00,108.88,109.07,108.88,108.93,46152.0,105.909,106.0938,105.909,105.9576,46152.0
2018-04-12 10:15:00,108.94,109.18,108.93,109.08,17392.0,105.9674,106.2008,105.9576,106.1035,17392.0
2018-04-12 10:20:00,109.07,109.22,109.02,109.09,14784.0,106.0938,106.2397,106.0452,106.1133,14784.0
2018-04-12 10:25:00,109.09,109.09,108.91,109.04,21178.0,106.1133,106.1133,105.9382,106.0646,21178.0
2018-04-12 10:30:00,109.05,109.12,108.77,108.77,10237.0,106.0744,106.1424,105.802,105.802,10237.0
2018-04-12 10:35:00,108.77,108.86,108.67,108.67,9709.0,105.802,105.8895,105.7047,105.7047,9709.0
2018-04-12 10:40:00,108.73,108.74,108.46,108.52,13519.0,105.7631,105.7728,105.5005,105.5588,13519.0
2018-04-12 10:45:00,108.53,108.55,108.26,108.38,13796.0,105.5685,105.588,105.3059,105.4226,13796.0
2018-04-12 10:50:00,108.4,108.55,108.34,108.46,6000.0,105.4421,105.588,105.3837,105.5005,6000.0
2018-04-12 10:55:00,108.42,108.52,108.3,108.43,21754.0,105.4615,105.5588,105.3448,105.4713,21754.0
2018-04-12 11:00:00,108.4,108.53,108.24,108.28,9462.0,105.4421,105.5685,105.2865,105.3254,9462.0
2018-04-12 11:05:00,108.3,108.3,108.0,108.23,9147.0,105.3448,105.3448,105.053,105.2767,9147.0
2018-04-12 11:10:00,108.26,108.26,108.07,108.07,3973.0,105.3059,105.3059,105.1211,105.1211,3973.0
2018-04-12 11:15:00,108.16,108.34,108.12,108.29,14083.0,105.2086,105.3837,105.1697,105.3351,14083.0
2018-04-12 11:20:00,108.31,108.42,108.25,108.41,38710.0,105.3545,105.4615,105.2962,105.4518,38710.0
2018-04-12 11:25:00,108.44,108.48,108.29,108.29,4100.0,105.481,105.5199,105.3351,105.3351,4100.0
2018-04-12 11:30:00,108.28,108.49,108.27,108.34,8558.0,105.3254,105.5296,105.3156,105.3837,8558.0
2018-04-12 11:35:00,108.31,108.36,108.12,108.13,5283.0,105.3545,105.4032,105.1697,105.1795,5283.0
2018-04-12 11:40:00,108.13,108.24,108.05,108.07,6866.0,105.1795,105.2865,105.1016,105.1211,6866.0
2018-04-12 11:45:00,108.07,108.07,107.83,107.84,6011.0,105.1211,105.1211,104.8876,104.8974,6011.0
2018-04-12 11:50:00,107.84,107.9,107.67,107.83,11803.0,104.8974,104.9557,104.732,104.8876,11803.0
2018-04-12 11:55:00,107.79,107.79,107.53,107.71,16600.0,104.8487,104.8487,104.5958,104.7709,16600.0
2018-04-12 12:00:00,107.71,107.87,107.56,107.75,25004.0,104.7709,104.9266,104.625,104.8098,25004.0
2018-04-12 12:05:00,107.76,107.76,107.53,107.66,19015.0,104.8196,104.8196,104.5958,104.7223,19015.0
2018-04-12 12:10:00,107.67,107.7,107.46,107.57,32258.0,104.732,104.7612,104.5277,104.6347,32258.0
2018-04-12 12:15:00,107.56,107.75,107.44,107.73,21019.0,104.625,104.8098,104.5083,104.7904,21019.0
2018-04-12 12:20:00,107.73,107.74,107.54,107.62,14158.0,104.7904,104.8001,104.6056,104.6834,14158.0
2018-04-12 12:25:00,107.59,107.6,107.54,107.58,3398.0,104.6542,104.6639,104.6056,104.6445,3398.0
2018-04-12 12:30:00,107.59,107.68,107.55,107.59,18237.0,104.6542,104.7417,104.6153,104.6542,18237.0
2018-04-12 12:35:00,107.61,107.64,107.43,107.45,14593.0,104.6736,104.7028,104.4986,104.518,14593.0
2018-04-12 12:40:00,107.45,107.46,107.16,107.4,24627.0,104.518,104.5277,104.2359,104.4694,24627.0
2018-04-12 12:45:00,107.42,107.61,107.42,107.51,14591.0,104.4888,104.6736,104.4888,104.5764,14591.0
2018-04-12 12:50:00,107.47,107.62,107.38,107.52,33988.0,104.5375,104.6834,104.4499,104.5861,33988.0
2018-04-12 12:55:00,107.52,107.6,107.37,107.5,34743.0,104.5861,104.6639,104.4402,104.5666,34743.0
2018-04-12 13:00:00,107.48,107.58,107.41,107.58,44850.0,104.5472,104.6445,104.4791,104.6445,44850.0
2018-04-12 13:05:00,107.56,107.59,107.31,107.36,33068.0,104.625,104.6542,104.3818,104.4305,33068.0
2018-04-12 13:10:00,107.36,107.42,107.28,107.39,14332.0,104.4305,104.4888,104.3527,104.4597,14332.0
2018-04-12 13:15:00,107.34,107.38,107.22,107.3,17329.0,104.411,104.4499,104.2943,104.3721,17329.0
2018-04-12 13:20:00,107.31,107.51,107.15,107.18,22811.0,104.3818,104.5764,104.2262,104.2554,22811.0
2018-04-12 13:25:00,107.19,107.24,106.9,106.9,12550.0,104.2651,104.3137,103.983,103.983,12550.0
2018-04-12 13:30:00,106.93,107.02,106.82,106.88,23581.0,104.0122,104.0997,103.9052,103.9636,23581.0
2018-04-12 13:35:00,106.91,106.93,106.51,106.57,45076.0,103.9927,104.0122,103.6037,103.662,45076.0
2018-04-12 13:40:00,106.58,106.64,106.41,106.48,66973.0,103.6718,103.7301,103.5064,103.5745,66973.0
2018-04-12 13:45:00,106.48,106.58,106.36,106.44,47438.0,103.5745,103.6718,103.4578,103.5356,47438.0
2018-04-12 13:50:00,106.45,106.59,106.37,106.45,64308.0,103.5453,103.6815,103.4675,103.5453,64308.0
2018-04-12 13:55:00,106.43,106.58,106.4,106.45,61359.0,103.5258,103.6718,103.4967,103.5453,61359.0
2018-04-12 14:00:00,106.46,106.56,106.24,106.24,57752.0,103.555,103.6523,103.341,103.341,57752.0
2018-04-12 14:05:00,106.23,106.33,106.1,106.2,69240.0,103.3313,103.4286,103.2049,103.3021,69240.0
2018-04-12 14:10:00,106.18,106.88,106.18,106.88,32124.0,103.2827,103.9636,103.2827,103.9636,32124.0
2018-04-12 14:15:00,106.89,107.04,106.72,107.02,26805.0,103.9733,104.1192,103.8079,104.0997,26805.0
2018-04-12 14:20:00,107.02,107.32,107.02,107.23,27621.0,104.0997,104.3916,104.0997,104.304,27621.0
2018-04-12 14:25:00,107.23,107.23,107.04,107.19,19230.0,104.304,104.304,104.1192,104.2651,19230.0
2018-04-12 14:30:00,107.19,107.26,106.85,107.09,33147.0,104.2651,104.3332,103.9344,104.1678,33147.0
2018-04-12 14:35:00,107.07,107.13,107.03,107.11,16877.0,104.1484,104.2067,104.1095,104.1873,16877.0
2018-04-12 14:40:00,107.09,107.26,107.03,107.26,18622.0,104.1678,104.3332,104.1095,104.3332,18622.0
2018-04-12 14:45:00,107.26,107.34,107.14,107.29,16039.0,104.3332,104.411,104.2165,104.3624,16039.0
2018-04-12 14:50:00,107.29,107.39,107.26,107.32,9594.0,104.3624,104.4597,104.3332,104.3916,9594.0
2018-04-12 14:55:00,107.33,107.44,107.27,107.42,13777.0,104.4013,104.5083,104.3429,104.4888,13777.0
2018-04-12 15:00:00,107.41,107.48,107.33,107.37,15499.0,104.4791,104.5472,104.4013,104.4402,15499.0
2018-04-12 15:05:00,107.37,107.38,107.19,107.3,18546.0,104.4402,104.4499,104.2651,104.3721,18546.0
2018-04-12 15:10:00,107.32,107.38,107.29,107.37,15485.0,104.3916,104.4499,104.3624,104.4402,15485.0
2018-04-12 15:15:00,107.38,107.41,107.27,107.3,20533.0,104.4499,104.4791,104.3429,104.3721,20533.0
2018-04-12 15:20:00,107.3,107.4,107.28,107.29,27328.0,104.3721,104.4694,104.3527,104.3624,27328.0
2018-04-12 15:25:00,107.3,107.39,107.28,107.35,25044.0,104.3721,104.4597,104.3527,104.4207,25044.0
2018-04-12 15:30:00,107.34,107.51,107.33,107.46,35435.0,104.411,104.5764,104.4013,104.5277,35435.0
2018-04-12 15:35:00,107.46,107.63,107.4,107.59,38735.0,104.5277,104.6931,104.4694,104.6542,38735.0
2018-04-12 15:40:00,107.59,107.61,107.43,107.43,24161.0,104.6542,104.6736,104.4986,104.4986,24161.0
2018-04-12 15:45:00,107.43,107.46,107.18,107.28,43117.0,104.4986,104.5277,104.2554,104.3527,43117.0
2018-04-12 15:50:00,107.31,107.32,107.1,107.19,43285.0,104.3818,104.3916,104.1776,104.2651,43285.0
2018-04-12 15:55:00,107.18,107.31,107.14,107.19,59115.0,104.2554,104.3818,104.2165,104.2651,59115.0
2018-04-13 09:30:00,107.33,107.43,107.04,107.16,31948.0,104.4013,104.4986,104.1192,104.2359,31948.0
2018-04-13 09:35:00,107.42,107.87,107.24,107.82,34189.0,104.4888,104.9266,104.3137,104.8779,34189.0
2018-04-13 09:40:00,107.84,107.99,107.5,107.98,23445.0,104.8974,105.0433,104.5666,105.0336,23445.0
2018-04-13 09:45:00,108.0,108.13,107.13,107.22,23758.0,105.053,105.1795,104.2067,104.2943,23758.0
2018-04-13 09:50:00,107.25,107.43,107.22,107.43,4940.0,104.3235,104.4986,104.2943,104.4986,4940.0
2018-04-13 09:55:00,107.48,107.48,107.18,107.18,2537.0,104.5472,104.5472,104.2554,104.2554,2537.0
2018-04-13 10:00:00,107.17,107.26,107.0,107.0,6175.0,104.2457,104.3332,104.0803,104.0803,6175.0
2018-04-13 10:05:00,106.95,107.18,106.95,106.95,7748.0,104.0317,104.2554,104.0317,104.0317,7748.0
2018-04-13 10:10:00,106.98,106.98,106.81,106.97,4534.0,104.0608,104.0608,103.8955,104.0511,4534.0
2018-04-13 10:15:00,106.98,107.01,106.7,106.7,5742.0,104.0608,104.09,103.7885,103.7885,5742.0
2018-04-13 10:20:00,106.8,107.04,106.7,106.77,13400.0,103.8858,104.1192,103.7885,103.8566,13400.0
2018-04-13 10:25:00,106.77,106.8,106.53,106.71,9201.0,103.8566,103.8858,103.6231,103.7982,9201.0
2018-04-13 10:30:00,106.73,106.76,106.51,106.75,4165.0,103.8177,103.8468,103.6037,103.8371,4165.0
2018-04-13 10:35:00,106.75,107.04,106.64,106.76,13373.0,103.8371,104.1192,103.7301,103.8468,13373.0
2018-04-13 10:40:00,106.92,107.05,106.83,106.95,4304.0,104.0025,104.1289,103.9149,104.0317,4304.0
2018-04-13 10:45:00,106.92,107.16,106.89,107.15,2324.0,104.0025,104.2359,103.9733,104.2262,2324.0
2018-04-13 10:50:00,107.21,107.21,106.88,106.96,2600.0,104.2846,104.2846,103.9636,104.0414,2600.0
2018-04-13 10:55:00,106.98,107.12,106.93,107.0,9520.0,104.0608,104.197,104.0122,104.0803,9520.0
2018-04-13 11:00:00,106.98,106.98,106.76,106.86,5500.0,104.0608,104.0608,103.8468,103.9441,5500.0
2018-04-13 11:05:00,106.89,106.89,106.61,106.77,6481.0,103.9733,103.9733,103.7009,103.8566,6481.0
2018-04-13 11:10:00,106.81,106.93,106.81,106.84,2100.0,103.8955,104.0122,103.8955,103.9247,2100.0
2018-04-13 11:15:00,106.85,106.99,106.76,106.76,3100.0,103.9344,104.0706,103.8468,103.8468,3100.0
2018-04-13 11:20:00,106.78,107.06,106.74,107.06,6632.0,103.8663,104.1387,103.8274,104.1387,6632.0
2018-04-13 11:25:00,107.09,107.12,106.94,107.07,5550.0,104.1678,104.197,104.0219,104.1484,5550.0
2018-04-13 11:30:00,107.06,107.39,107.05,107.25,13731.0,104.1387,104.4597,104.1289,104.3235,13731.0
2018-04-13 11:35:00,107.2,107.4,107.05,107.05,5294.0,104.2748,104.4694,104.1289,104.1289,5294.0
2018-04-13 11:40:00,107.04,107.38,107.0,107.38,8069.0,104.1192,104.4499,104.0803,104.4499,8069.0
2018-04-13 11:45:00,107.39,107.45,107.21,107.21,4995.0,104.4597,104.518,104.2846,104.2846,4995.0
2018-04-13 11:50:00,107.18,107.18,106.97,106.97,3155.0,104.2554,104.2554,104.0511,104.0511,3155.0
2018-04-13 11:55:00,106.95,107.12,106.95,107.08,1700.0,104.0317,104.197,104.0317,104.1581,1700.0
2018-04-13 12:00:00,107.17,107.38,107.14,107.34,4368.0,104.2457,104.4499,104.2165,104.411,4368.0
2018-04-13 12:05:00,107.34,107.34,107.09,107.25,13083.0,104.411,104.411,104.1678,104.3235,13083.0
2018-04-13 12:10:00,107.28,107.37,107.27,107.34,5307.0,104.3527,104.4402,104.3429,104.411,5307.0
2018-04-13 12:15:00,107.33,107.33,107.19,107.26,1300.0,104.4013,104.4013,104.2651,104.3332,1300.0
2018-04-13 12:20:00,107.28,107.35,107.22,107.22,3500.0,104.3527,104.4207,104.2943,104.2943,3500.0
2018-04-13 12:25:00,107.17,107.25,107.05,107.23,2114.0,104.2457,104.3235,104.1289,104.304,2114.0
2018-04-13 12:30:00,107.28,107.28,107.01,107.01,3532.0,104.3527,104.3527,104.09,104.09,3532.0
2018-04-13 12:35:00,107.01,107.15,106.88,106.95,4280.0,104.09,104.2262,103.9636,104.0317,4280.0
2018-04-13 12:40:00,106.92,107.07,106.92,106.93,4220.0,104.0025,104.1484,104.0025,104.0122,4220.0
2018-04-13 12:45:00,106.95,106.97,106.88,106.9,1000.0,104.0317,104.0511,103.9636,103.983,1000.0
2018-04-13 12:50:00,106.97,107.08,106.97,107.04,2655.0,104.0511,104.1581,104.0511,104.1192,2655.0
2018-04-13 12:55:00,106.99,107.07,106.99,107.02,3350.0,104.0706,104.1484,104.0706,104.0997,3350.0
2018-04-13 13:00:00,107.0,107.11,106.97,107.05,3742.0,104.0803,104.1873,104.0511,104.1289,3742.0
2018-04-13 13:05:00,107.02,107.09,107.02,107.04,1210.0,104.0997,104.1678,104.0997,104.1192,1210.0
2018-04-13 13:10:00,107.01,107.01,106.9,107.0,3785.0,104.09,104.09,103.983,104.0803,3785.0
2018-04-13 13:15:00,107.08,107.08,106.99,106.99,3437.0,104.1581,104.1581,104.0706,104.0706,3437.0
2018-04-13 13:20:00,107.0,107.1,107.0,107.1,4131.0,104.0803,104.1776,104.0803,104.1776,4131.0
2018-04-13 13:25:00,107.12,107.19,107.11,107.12,6732.0,104.197,104.2651,104.1873,104.197,6732.0
2018-04-13 13:30:00,107.11,107.15,107.0,107.05,13445.0,104.1873,104.2262,104.0803,104.1289,13445.0
2018-04-13 13:35:00,107.07,107.07,106.88,106.95,6791.0,104.1484,104.1484,103.9636,104.0317,6791.0
2018-04-13 13:40:00,106.95,107.06,106.95,107.06,2600.0,104.0317,104.1387,104.0317,104.1387,2600.0
2018-04-13 13:45:00,107.02,107.05,106.99,107.04,4000.0,104.0997,104.1289,104.0706,104.1192,4000.0
2018-04-13 13:50:00,107.02,107.06,106.95,107.05,3800.0,104.0997,104.1387,104.0317,104.1289,3800.0
2018-04-13 13:55:00,107.05,107.05,106.95,107.02,3369.0,104.1289,104.1289,104.0317,104.0997,3369.0
2018-04-13 14:00:00,107.02,107.07,107.0,107.05,3700.0,104.0997,104.1484,104.0803,104.1289,3700.0
2018-04-13 14:05:00,107.04,107.2,107.03,107.1,8229.0,104.1192,104.2748,104.1095,104.1776,8229.0
2018-04-13 14:10:00,107.15,107.28,107.11,107.2,4279.0,104.2262,104.3527,104.1873,104.2748,4279.0
2018-04-13 14:15:00,107.16,107.16,107.04,107.07,4895.0,104.2359,104.2359,104.1192,104.1484,4895.0
2018-04-13 14:20:00,107.12,107.12,107.07,107.08,2200.0,104.197,104.197,104.1484,104.1581,2200.0
2018-04-13 14:25:00,107.08,107.16,107.08,107.12,4225.0,104.1581,104.2359,104.1581,104.197,4225.0
2018-04-13 14:30:00,107.11,107.38,107.06,107.34,10427.0,104.1873,104.4499,104.1387,104.411,10427.0
2018-04-13 14:35:00,107.34,107.38,107.23,107.27,3849.0,104.411,104.4499,104.304,104.3429,3849.0
2018-04-13 14:40:00,107.29,107.3,107.15,107.24,4902.0,104.3624,104.3721,104.2262,104.3137,4902.0
2018-04-13 14:45:00,107.3,107.34,107.23,107.23,6521.0,104.3721,104.411,104.304,104.304,6521.0
2018-04-13 14:50:00,107.23,107.25,107.14,107.25,4634.0,104.304,104.3235,104.2165,104.3235,4634.0
2018-04-13 14:55:00,107.23,107.23,107.04,107.16,5299.0,104.304,104.304,104.1192,104.2359,5299.0
2018-04-13 15:00:00,107.14,107.14,106.99,106.99,7975.0,104.2165,104.2165,104.0706,104.0706,7975.0
2018-04-13 15:05:00,107.0,107.07,106.88,107.01,6749.0,104.0803,104.1484,103.9636,104.09,6749.0
2018-04-13 15:10:00,107.0,107.07,106.94,107.03,8427.0,104.0803,104.1484,104.0219,104.1095,8427.0
2018-04-13 15:15:00,107.01,107.01,106.68,106.68,10700.0,104.09,104.09,103.769,103.769,10700.0
2018-04-13 15:20:00,106.64,106.83,106.58,106.79,12994.0,103.7301,103.9149,103.6718,103.876,12994.0
2018-04-13 15:25:00,106.78,106.87,106.74,106.84,7400.0,103.8663,103.9538,103.8274,103.9247,7400.0
2018-04-13 15:30:00,106.79,106.93,106.7,106.86,12102.0,103.876,104.0122,103.7885,103.9441,12102.0
2018-04-13 15:35:00,106.84,106.95,106.78,106.88,12157.0,103.9247,104.0317,103.8663,103.9636,12157.0
2018-04-13 15:40:00,106.91,107.11,106.91,107.05,10726.0,103.9927,104.1873,103.9927,104.1289,10726.0
2018-04-13 15:45:00,107.08,107.19,107.08,107.15,22257.0,104.1581,104.2651,104.1581,104.2262,22257.0
2018-04-13 15:50:00,107.16,107.4,107.16,107.34,28674.0,104.2359,104.4694,104.2359,104.411,28674.0
2018-04-13 15:55:00,107.35,107.37,107.17,107.2,71636.0,104.4207,104.4402,104.2457,104.2748,71636.0
2018-04-16 09:30:00,108.15,108.29,106.44,107.56,37737.0,105.1989,105.3351,103.5356,104.625,37737.0
2018-04-16 09:35:00,107.67,107.7,106.98,107.44,13535.0,104.732,104.7612,104.0608,104.5083,13535.0
2018-04-16 09:40:00,107.2,107.61,107.06,107.11,25518.0,104.2748,104.6736,104.1387,104.1873,25518.0
2018-04-16 09:45:00,107.01,107.43,107.01,107.23,7400.0,104.09,104.4986,104.09,104.304,7400.0
2018-04-16 09:50:00,107.23,107.23,106.83,107.0,4200.0,104.304,104.304,103.9149,104.0803,4200.0
2018-04-16 09:55:00,107.0,107.23,106.77,107.23,16016.0,104.0803,104.304,103.8566,104.304,16016.0
2018-04-16 10:00:00,107.24,107.63,107.24,107.63,6790.0,104.3137,104.6931,104.3137,104.6931,6790.0
2018-04-16 10:05:00,107.54,107.89,107.54,107.88,4571.0,104.6056,104.946,104.6056,104.9363,4571.0
2018-04-16 10:10:00,107.82,107.98,107.77,107.86,4607.0,104.8779,105.0336,104.8293,104.9168,4607.0
2018-04-16 10:15:00,107.9,107.96,107.47,107.5,8001.0,104.9557,105.0141,104.5375,104.5666,8001.0
2018-04-16 10:20:00,107.55,107.79,107.29,107.77,8609.0,104.6153,104.8487,104.3624,104.8293,8609.0
2018-04-16 10:25:00,107.71,108.06,107.69,107.93,9457.0,104.7709,105.1114,104.7515,104.9849,9457.0
2018-04-16 10:30:00,107.95,108.01,107.82,107.82,3605.0,105.0044,105.0627,104.8779,104.8779,3605.0
2018-04-16 10:35:00,107.88,108.33,107.85,108.3,11699.0,104.9363,105.374,104.9071,105.3448,11699.0
2018-04-16 10:40:00,108.27,108.59,108.21,108.59,23219.0,105.3156,105.6269,105.2573,105.6269,23219.0
2018-04-16 10:45:00,108.55,108.65,108.36,108.36,10000.0,105.588,105.6853,105.4032,105.4032,10000.0
2018-04-16 10:50:00,108.29,108.63,108.28,108.59,6500.0,105.3351,105.6658,105.3254,105.6269,6500.0
2018-04-16 10:55:00,108.66,108.88,108.45,108.45,14581.0,105.695,105.909,105.4907,105.4907,14581.0
2018-04-16 11:00:00,108.51,108.82,108.46,108.56,10602.0,105.5491,105.8506,105.5005,105.5977,10602.0
2018-04-16 11:05:00,108.57,108.62,108.22,108.34,13290.0,105.6075,105.6561,105.267,105.3837,13290.0
2018-04-16 11:10:00,108.34,108.39,107.97,107.98,8215.0,105.3837,105.4324,105.0238,105.0336,8215.0
2018-04-16 11:15:00,107.94,107.97,107.57,107.81,23784.0,104.9946,105.0238,104.6347,104.8682,23784.0
2018-04-16 11:20:00,107.81,107.87,107.61,107.87,12722.0,104.8682,104.9266,104.6736,104.9266,12722.0
2018-04-16 11:25:00,107.89,107.89,107.66,107.74,10095.0,104.946,104.946,104.7223,104.8001,10095.0
2018-04-16 11:30:00,107.74,107.83,107.64,107.7,9700.0,104.8001,104.8876,104.7028,104.7612,9700.0
2018-04-16 11:35:00,107.71,107.94,107.71,107.92,7246.0,104.7709,104.9946,104.7709,104.9752,7246.0
2018-04-16 11:40:00,107.97,108.02,107.74,107.98,13294.0,105.0238,105.0725,104.8001,105.0336,13294.0
2018-04-16 11:45:00,108.02,108.02,107.92,107.95,1670.0,105.0725,105.0725,104.9752,105.0044,1670.0
2018-04-16 11:50:00,107.96,108.19,107.96,108.19,4557.0,105.0141,105.2378,105.0141,105.2378,4557.0
2018-04-16 11:55:00,108.15,108.26,108.12,108.26,2400.0,105.1989,105.3059,105.1697,105.3059,2400.0
2018-04-16 12:00:00,108.28,108.65,108.28,108.48,10667.0,105.3254,105.6853,105.3254,105.5199,10667.0
2018-04-16 12:05:00,108.48,108.52,108.27,108.34,7500.0,105.5199,105.5588,105.3156,105.3837,7500.0
2018-04-16 12:10:00,108.3,108.58,108.29,108.45,4889.0,105.3448,105.6172,105.3351,105.4907,4889.0
2018-04-16 12:15:00,108.46,108.48,108.36,108.48,2841.0,105.5005,105.5199,105.4032,105.5199,2841.0
2018-04-16 12:20:00,108.49,108.49,108.31,108.44,5642.0,105.5296,105.5296,105.3545,105.481,5642.0
2018-04-16 12:25:00,108.45,108.55,108.42,108.42,3900.0,105.4907,105.588,105.4615,105.4615,3900.0
2018-04-16 12:30:00,108.55,108.7,108.55,108.6,3703.0,105.588,105.7339,105.588,105.6366,3703.0
2018-04-16 12:35:00,108.58,108.62,108.44,108.62,3400.0,105.6172,105.6561,105.481,105.6561,3400.0
2018-04-16 12:40:00,108.62,108.78,108.61,108.72,2941.0,105.6561,105.8117,105.6464,105.7534,2941.0
2018-04-16 12:45:00,108.74,108.93,108.73,108.88,16423.0,105.7728,105.9576,105.7631,105.909,16423.0
2018-04-16 12:50:00,108.94,109.13,108.94,108.98,8943.0,105.9674,106.1522,105.9674,106.0063,8943.0
2018-04-16 12:55:00,109.04,109.09,108.97,109.05,4834.0,106.0646,106.1133,105.9965,106.0744,4834.0
2018-04-16 13:00:00,109.0,109.07,108.93,108.93,3992.0,106.0257,106.0938,105.9576,105.9576,3992.0
2018-04-16 13:05:00,108.97,109.12,108.97,109.12,4501.0,105.9965,106.1424,105.9965,106.1424,4501.0
2018-04-16 13:10:00,109.09,109.18,109.05,109.09,4467.0,106.1133,106.2008,106.0744,106.1133,4467.0
2018-04-16 13:15:00,109.07,109.11,109.01,109.02,6326.0,106.0938,106.1327,106.0354,106.0452,6326.0
2018-04-16 13:20:00,109.05,109.12,108.95,108.95,8654.0,106.0744,106.1424,105.9771,105.9771,8654.0
2018-04-16 13:25:00,108.98,109.06,108.94,109.02,3138.0,106.0063,106.0841,105.9674,106.0452,3138.0
2018-04-16 13:30:00,109.07,109.16,109.02,109.1,6603.0,106.0938,106.1814,106.0452,106.123,6603.0
2018-04-16 13:35:00,109.09,109.11,109.03,109.1,3044.0,106.1133,106.1327,106.0549,106.123,3044.0
2018-04-16 13:40:00,109.12,109.12,108.94,109.06,13644.0,106.1424,106.1424,105.9674,106.0841,13644.0
2018-04-16 13:45:00,109.07,109.11,109.04,109.1,5300.0,106.0938,106.1327,106.0646,106.123,5300.0
2018-04-16 13:50:00,109.09,109.1,109.03,109.08,2800.0,106.1133,106.123,106.0549,106.1035,2800.0
2018-04-16 13:55:00,109.08,109.21,109.07,109.18,9396.0,106.1035,106.23,106.0938,106.2008,9396.0
2018-04-16 14:00:00,109.2,109.24,109.08,109.11,12310.0,106.2203,106.2592,106.1035,106.1327,12310.0
2018-04-16 14:05:00,109.15,109.15,109.02,109.05,14874.0,106.1716,106.1716,106.0452,106.0744,14874.0
2018-04-16 14:10:00,109.05,109.08,108.92,108.93,10440.0,106.0744,106.1035,105.9479,105.9576,10440.0
2018-04-16 14:15:00,108.92,108.95,108.62,108.65,9706.0,105.9479,105.9771,105.6561,105.6853,9706.0
2018-04-16 14:20:00,108.63,108.84,108.54,108.72,9764.0,105.6658,105.8701,105.5783,105.7534,9764.0
2018-04-16 14:25:00,108.72,108.81,108.65,108.71,5439.0,105.7534,105.8409,105.6853,105.7436,5439.0
2018-04-16 14:30:00,108.7,108.84,108.66,108.78,8491.0,105.7339,105.8701,105.695,105.8117,8491.0
2018-04-16 14:35:00,108.77,108.92,108.77,108.86,9206.0,105.802,105.9479,105.802,105.8895,9206.0
2018-04-16 14:40:00,108.93,108.96,108.88,108.95,9272.0,105.9576,105.9868,105.909,105.9771,9272.0
2018-04-16 14:45:00,108.94,109.19,108.93,109.19,19608.0,105.9674,106.2105,105.9576,106.2105,19608.0
2018-04-16 14:50:00,109.2,109.22,108.95,109.05,13876.0,106.2203,106.2397,105.9771,106.0744,13876.0
2018-04-16 14:55:00,109.06,109.07,108.92,109.07,10855.0,106.0841,106.0938,105.9479,106.0938,10855.0
2018-04-16 15:00:00,109.03,109.22,109.01,109.22,11106.0,106.0549,106.2397,106.0354,106.2397,11106.0
2018-04-16 15:05:00,109.22,109.23,109.0,109.03,21312.0,106.2397,106.2494,106.0257,106.0549,21312.0
2018-04-16 15:10:00,109.06,109.18,109.02,109.14,24479.0,106.0841,106.2008,106.0452,106.1619,24479.0
2018-04-16 15:15:00,109.14,109.17,109.0,109.17,13525.0,106.1619,106.1911,106.0257,106.1911,13525.0
2018-04-16 15:20:00,109.13,109.15,109.01,109.15,12436.0,106.1522,106.1716,106.0354,106.1716,12436.0
2018-04-16 15:25:00,109.16,109.34,109.08,109.34,17658.0,106.1814,106.3564,106.1035,106.3564,17658.0
2018-04-16 15:30:00,109.3,109.5,109.29,109.38,45950.0,106.3175,106.5121,106.3078,106.3954,45950.0
2018-04-16 15:35:00,109.39,109.39,109.24,109.32,19499.0,106.4051,106.4051,106.2592,106.337,19499.0
2018-04-16 15:40:00,109.34,109.37,109.24,109.36,29357.0,106.3564,106.3856,106.2592,106.3759,29357.0
2018-04-16 15:45:00,109.35,109.4,109.19,109.31,54845.0,106.3662,106.4148,106.2105,106.3273,54845.0
2018-04-16 15:50:00,109.31,109.35,109.23,109.27,45724.0,106.3273,106.3662,106.2494,106.2884,45724.0
2018-04-16 15:55:00,109.27,109.27,109.14,109.15,81396.0,106.2884,106.2884,106.1619,106.1716,81396.0
2018-04-17 09:30:00,110.0,110.0,108.97,109.65,32489.0,106.9984,106.9984,105.9965,106.658,32489.0
2018-04-17 09:35:00,109.66,109.99,109.51,109.9,7122.0,106.6677,106.9887,106.5218,106.9012,7122.0
2018-04-17 09:40:00,109.98,110.23,109.85,110.23,10052.0,106.979,107.2222,106.8525,107.2222,10052.0
2018-04-17 09:45:00,110.28,110.28,109.86,109.86,11334.0,107.2708,107.2708,106.8623,106.8623,11334.0
2018-04-17 09:50:00,109.84,109.84,109.4,109.54,13950.0,106.8428,106.8428,106.4148,106.551,13950.0
2018-04-17 09:55:00,109.55,109.55,109.22,109.38,22442.0,106.5607,106.5607,106.2397,106.3954,22442.0
2018-04-17 10:00:00,109.47,109.67,109.3,109.39,15871.0,106.4829,106.6774,106.3175,106.4051,15871.0
2018-04-17 10:05:00,109.3,109.87,109.21,109.82,27488.0,106.3175,106.872,106.23,106.8233,27488.0
2018-04-17 10:10:00,109.84,110.11,109.75,110.01,11525.0,106.8428,107.1054,106.7553,107.0082,11525.0
2018-04-17 10:15:00,110.02,110.33,109.95,110.07,29252.0,107.0179,107.3194,106.9498,107.0665,29252.0
2018-04-17 10:20:00,110.05,110.48,109.96,110.43,13785.0,107.0471,107.4653,106.9595,107.4167,13785.0
2018-04-17 10:25:00,110.32,110.45,110.28,110.37,6377.0,107.3097,107.4362,107.2708,107.3583,6377.0
2018-04-17 10:30:00,110.42,110.82,110.41,110.77,16497.0,107.407,107.7961,107.3972,107.7474,16497.0
2018-04-17 10:35:00,110.82,110.88,110.66,110.76,7075.0,107.7961,107.8544,107.6404,107.7377,7075.0
2018-04-17 10:40:00,110.79,110.81,110.7,110.74,7935.0,107.7669,107.7863,107.6793,107.7182,7935.0
2018-04-17 10:45:00,110.72,110.73,110.57,110.6,2838.0,107.6988,107.7085,107.5529,107.5821,2838.0
2018-04-17 10:50:00,110.62,110.85,110.58,110.84,5258.0,107.6015,107.8252,107.5626,107.8155,5258.0
2018-04-17 10:55:00,110.8,110.8,110.68,110.79,8316.0,107.7766,107.7766,107.6599,107.7669,8316.0
2018-04-17 11:00:00,110.79,111.13,110.79,111.13,16864.0,107.7669,108.0976,107.7669,108.0976,16864.0
2018-04-17 11:05:00,111.13,111.2,110.93,110.99,17042.0,108.0976,108.1657,107.9031,107.9614,17042.0
2018-04-17 11:10:00,110.99,111.28,110.98,111.23,20647.0,107.9614,108.2435,107.9517,108.1949,20647.0
2018-04-17 11:15:00,111.23,111.25,111.09,111.14,22402.0,108.1949,108.2143,108.0587,108.1073,22402.0
2018-04-17 11:20:00,111.18,111.3,111.18,111.25,14249.0,108.1462,108.263,108.1462,108.2143,14249.0
2018-04-17 11:25:00,111.23,111.34,111.12,111.13,10859.0,108.1949,108.3019,108.0879,108.0976,10859.0
2018-04-17 11:30:00,111.19,111.19,110.93,110.95,8737.0,108.156,108.156,107.9031,107.9225,8737.0
2018-04-17 11:35:00,110.98,111.03,110.75,110.76,9924.0,107.9517,108.0003,107.728,107.7377,9924.0
2018-04-17 11:40:00,110.76,110.76,110.47,110.47,6907.0,107.7377,107.7377,107.4556,107.4556,6907.0
2018-04-17 11:45:00,110.5,111.12,110.46,111.12,27738.0,107.4848,108.0879,107.4459,108.0879,27738.0
2018-04-17 11:50:00,111.15,111.19,110.98,110.98,7298.0,108.1171,108.156,107.9517,107.9517,7298.0
2018-04-17 11:55:00,110.91,110.91,110.69,110.69,4202.0,107.8836,107.8836,107.6696,107.6696,4202.0
2018-04-17 12:00:00,110.64,110.81,110.52,110.54,12714.0,107.621,107.7863,107.5042,107.5237,12714.0
2018-04-17 12:05:00,110.54,110.74,110.48,110.7,36003.0,107.5237,107.7182,107.4653,107.6793,36003.0
2018-04-17 12:10:00,110.7,110.7,110.51,110.59,11770.0,107.6793,107.6793,107.4945,107.5723,11770.0
2018-04-17 12:15:00,110.59,110.77,110.59,110.69,6900.0,107.5723,107.7474,107.5723,107.6696,6900.0
2018-04-17 12:20:00,110.66,110.75,110.64,110.66,14612.0,107.6404,107.728,107.621,107.6404,14612.0
2018-04-17 12:25:00,110.7,110.7,110.53,110.66,10400.0,107.6793,107.6793,107.514,107.6404,10400.0
2018-04-17 12:30:00,110.67,110.75,110.54,110.54,9010.0,107.6502,107.728,107.5237,107.5237,9010.0
2018-04-17 12:35:00,110.58,110.58,110.47,110.5,8449.0,107.5626,107.5626,107.4556,107.4848,8449.0
2018-04-17 12:40:00,110.52,110.54,110.42,110.5,15081.0,107.5042,107.5237,107.407,107.4848,15081.0
2018-04-17 12:45:00,110.53,110.59,110.43,110.43,10170.0,107.514,107.5723,107.4167,107.4167,10170.0
2018-04-17 12:50:00,110.43,110.58,110.43,110.53,5897.0,107.4167,107.5626,107.4167,107.514,5897.0
2018-04-17 12:55:00,110.45,110.5,110.39,110.39,10795.0,107.4362,107.4848,107.3778,107.3778,10795.0
2018-04-17 13:00:00,110.39,110.45,110.33,110.44,6300.0,107.3778,107.4362,107.3194,107.4264,6300.0
2018-04-17 13:05:00,110.41,110.63,110.4,110.6,5301.0,107.3972,107.6112,107.3875,107.5821,5301.0
2018-04-17 13:10:00,110.61,110.77,110.59,110.76,5454.0,107.5918,107.7474,107.5723,107.7377,5454.0
2018-04-17 13:15:00,110.71,110.79,110.62,110.79,14076.0,107.6891,107.7669,107.6015,107.7669,14076.0
2018-04-17 13:20:00,110.79,111.0,110.73,110.81,20983.0,107.7669,107.9711,107.7085,107.7863,20983.0
2018-04-17 13:25:00,110.79,110.88,110.76,110.86,8006.0,107.7669,107.8544,107.7377,107.835,8006.0
2018-04-17 13:30:00,110.88,110.88,110.8,110.8,1900.0,107.8544,107.8544,107.7766,107.7766,1900.0
2018-04-17 13:35:00,110.8,110.8,110.61,110.8,13619.0,107.7766,107.7766,107.5918,107.7766,13619.0
2018-04-17 13:40:00,110.8,110.83,110.62,110.79,17799.0,107.7766,107.8058,107.6015,107.7669,17799.0
2018-04-17 13:45:00,110.85,110.86,110.79,110.79,2500.0,107.8252,107.835,107.7669,107.7669,2500.0
2018-04-17 13:50:00,110.8,110.84,110.52,110.52,26364.0,107.7766,107.8155,107.5042,107.5042,26364.0
2018-04-17 13:55:00,110.5,110.6,110.43,110.6,10048.0,107.4848,107.5821,107.4167,107.5821,10048.0
2018-04-17 14:00:00,110.64,110.71,110.6,110.68,3700.0,107.621,107.6891,107.5821,107.6599,3700.0
2018-04-17 14:05:00,110.64,110.64,110.54,110.57,4400.0,107.621,107.621,107.5237,107.5529,4400.0
2018-04-17 14:10:00,110.54,110.54,110.37,110.4,4995.0,107.5237,107.5237,107.3583,107.3875,4995.0
2018-04-17 14:15:00,110.39,110.43,110.28,110.3,4807.0,107.3778,107.4167,107.2708,107.2902,4807.0
2018-04-17 14:20:00,110.31,110.33,110.2,110.21,6643.0,107.3,107.3194,107.193,107.2027,6643.0
2018-04-17 14:25:00,110.18,110.38,110.15,110.36,5900.0,107.1735,107.3681,107.1443,107.3486,5900.0
2018-04-17 14:30:00,110.37,110.49,110.35,110.43,5616.0,107.3583,107.4751,107.3389,107.4167,5616.0
2018-04-17 14:35:00,110.42,110.45,110.36,110.42,4709.0,107.407,107.4362,107.3486,107.407,4709.0
2018-04-17 14:40:00,110.47,110.62,110.47,110.62,1790.0,107.4556,107.6015,107.4556,107.6015,1790.0
2018-04-17 14:45:00,110.58,110.59,110.52,110.53,4500.0,107.5626,107.5723,107.5042,107.514,4500.0
2018-04-17 14:50:00,110.53,110.54,110.36,110.36,3620.0,107.514,107.5237,107.3486,107.3486,3620.0
2018-04-17 14:55:00,110.34,110.45,110.32,110.45,9892.0,107.3292,107.4362,107.3097,107.4362,9892.0
2018-04-17 15:00:00,110.42,110.42,110.26,110.3,6879.0,107.407,107.407,107.2513,107.2902,6879.0
2018-04-17 15:05:00,110.32,110.42,110.31,110.32,8936.0,107.3097,107.407,107.3,107.3097,8936.0
2018-04-17 15:10:00,110.33,110.36,110.23,110.23,4542.0,107.3194,107.3486,107.2222,107.2222,4542.0
2018-04-17 15:15:00,110.23,110.4,110.19,110.4,8120.0,107.2222,107.3875,107.1832,107.3875,8120.0
2018-04-17 15:20:00,110.42,110.45,110.34,110.34,5114.0,107.407,107.4362,107.3292,107.3292,5114.0
2018-04-17 15:25:00,110.35,110.43,110.31,110.33,16240.0,107.3389,107.4167,107.3,107.3194,16240.0
2018-04-17 15:30:00,110.33,110.7,110.33,110.64,13945.0,107.3194,107.6793,107.3194,107.621,13945.0
2018-04-17 15:35:00,110.63,110.81,110.62,110.63,15939.0,107.6112,107.7863,107.6015,107.6112,15939.0
2018-04-17 15:40:00,110.65,110.66,110.53,110.54,23183.0,107.6307,107.6404,107.514,107.5237,23183.0
2018-04-17 15:45:00,110.56,110.68,110.52,110.68,30653.0,107.5432,107.6599,107.5042,107.6599,30653.0
2018-04-17 15:50:00,110.68,110.68,110.46,110.49,31550.0,107.6599,107.6599,107.4459,107.4751,31550.0
2018-04-17 15:55:00,110.49,110.5,110.34,110.46,50105.0,107.4751,107.4848,107.3292,107.4459,50105.0
2018-04-18 09:30:00,110.72,110.84,110.23,110.59,16088.0,107.6988,107.8155,107.2222,107.5723,16088.0
2018-04-18 09:35:00,110.65,111.0,110.18,110.62,45813.0,107.6307,107.9711,107.1735,107.6015,45813.0
2018-04-18 09:40:00,110.5,110.75,110.41,110.54,10505.0,107.4848,107.728,107.3972,107.5237,10505.0
2018-04-18 09:45:00,110.5,110.64,110.18,110.41,14182.0,107.4848,107.621,107.1735,107.3972,14182.0
2018-04-18 09:50:00,110.33,110.4,110.16,110.16,24873.0,107.3194,107.3875,107.1541,107.1541,24873.0
2018-04-18 09:55:00,110.25,110.31,109.93,109.95,10316.0,107.2416,107.3,106.9303,106.9498,10316.0
2018-04-18 10:00:00,109.95,110.04,109.65,109.74,3663.0,106.9498,107.0373,106.658,106.7455,3663.0
2018-04-18 10:05:00,109.69,109.81,109.59,109.59,9464.0,106.6969,106.8136,106.5996,106.5996,9464.0
2018-04-18 10:10:00,109.58,109.59,109.09,109.35,22417.0,106.5899,106.5996,106.1133,106.3662,22417.0
2018-04-18 10:15:00,109.34,109.39,109.04,109.34,15028.0,106.3564,106.4051,106.0646,106.3564,15028.0
2018-04-18 10:20:00,109.34,109.53,109.24,109.46,33180.0,106.3564,106.5413,106.2592,106.4732,33180.0
2018-04-18 10:25:00,109.58,109.73,109.32,109.73,21722.0,106.5899,106.7358,106.337,106.7358,21722.0
2018-04-18 10:30:00,109.69,109.77,109.51,109.53,20546.0,106.6969,106.7747,106.5218,106.5413,20546.0
2018-04-18 10:35:00,109.47,109.7,109.46,109.7,13961.0,106.4829,106.7066,106.4732,106.7066,13961.0
2018-04-18 10:40:00,109.74,110.05,109.72,110.01,14886.0,106.7455,107.0471,106.7261,107.0082,14886.0
2018-04-18 10:45:00,110.06,110.17,110.0,110.01,10939.0,107.0568,107.1638,106.9984,107.0082,10939.0
2018-04-18 10:50:00,109.96,110.15,109.94,110.03,5101.0,106.9595,107.1443,106.9401,107.0276,5101.0
2018-04-18 10:55:00,110.05,110.26,110.05,110.21,14813.0,107.0471,107.2513,107.0471,107.2027,14813.0
2018-04-18 11:00:00,110.24,110.29,109.97,110.03,12699.0,107.2319,107.2805,106.9693,107.0276,12699.0
2018-04-18 11:05:00,110.03,110.25,110.03,110.1,9881.0,107.0276,107.2416,107.0276,107.0957,9881.0
2018-04-18 11:10:00,110.07,110.07,109.97,109.99,3430.0,107.0665,107.0665,106.9693,106.9887,3430.0
2018-04-18 11:15:00,109.98,109.98,109.82,109.87,8444.0,106.979,106.979,106.8233,106.872,8444.0
2018-04-18 11:20:00,109.89,110.1,109.89,110.07,7615.0,106.8914,107.0957,106.8914,107.0665,7615.0
2018-04-18 11:25:00,110.12,110.4,110.11,110.31,10236.0,107.1152,107.3875,107.1054,107.3,10236.0
2018-04-18 11:30:00,110.3,110.38,110.2,110.38,9443.0,107.2902,107.3681,107.193,107.3681,9443.0
2018-04-18 11:35:00,110.38,110.46,110.25,110.25,6029.0,107.3681,107.4459,107.2416,107.2416,6029.0
2018-04-18 11:40:00,110.26,110.47,110.26,110.35,6598.0,107.2513,107.4556,107.2513,107.3389,6598.0
2018-04-18 11:45:00,110.37,110.37,110.1,110.1,6209.0,107.3583,107.3583,107.0957,107.0957,6209.0
2018-04-18 11:50:00,110.08,110.25,110.06,110.25,8262.0,107.0762,107.2416,107.0568,107.2416,8262.0
2018-04-18 11:55:00,110.27,110.29,110.17,110.24,5200.0,107.2611,107.2805,107.1638,107.2319,5200.0
2018-04-18 12:00:00,110.28,110.5,110.28,110.31,8840.0,107.2708,107.4848,107.2708,107.3,8840.0
2018-04-18 12:05:00,110.26,110.43,110.21,110.33,7400.0,107.2513,107.4167,107.2027,107.3194,7400.0
2018-04-18 12:10:00,110.35,110.41,110.29,110.39,8453.0,107.3389,107.3972,107.2805,107.3778,8453.0
2018-04-18 12:15:00,110.35,110.38,110.27,110.27,8229.0,107.3389,107.3681,107.2611,107.2611,8229.0
2018-04-18 12:20:00,110.3,110.44,110.22,110.43,16887.0,107.2902,107.4264,107.2124,107.4167,16887.0
2018-04-18 12:25:00,110.4,110.52,110.35,110.4,12888.0,107.3875,107.5042,107.3389,107.3875,12888.0
2018-04-18 12:30:00,110.39,110.5,110.35,110.41,9803.0,107.3778,107.4848,107.3389,107.3972,9803.0
2018-04-18 12:35:00,110.39,110.42,110.25,110.26,6650.0,107.3778,107.407,107.2416,107.2513,6650.0
2018-04-18 12:40:00,110.25,110.35,110.17,110.17,6200.0,107.2416,107.3389,107.1638,107.1638,6200.0
2018-04-18 12:45:00,110.23,110.27,110.11,110.15,8603.0,107.2222,107.2611,107.1054,107.1443,8603.0
2018-04-18 12:50:00,110.2,110.33,110.18,110.33,6700.0,107.193,107.3194,107.1735,107.3194,6700.0
2018-04-18 12:55:00,110.31,110.31,110.17,110.18,9800.0,107.3,107.3,107.1638,107.1735,9800.0
2018-04-18 13:00:00,110.17,110.25,110.04,110.25,18777.0,107.1638,107.2416,107.0373,107.2416,18777.0
2018-04-18 13:05:00,110.27,110.31,110.11,110.17,26536.0,107.2611,107.3,107.1054,107.1638,26536.0
2018-04-18 13:10:00,110.19,110.27,110.11,110.23,11940.0,107.1832,107.2611,107.1054,107.2222,11940.0
2018-04-18 13:15:00,110.23,110.23,109.98,110.01,15303.0,107.2222,107.2222,106.979,107.0082,15303.0
2018-04-18 13:20:00,110.06,110.19,110.0,110.01,9362.0,107.0568,107.1832,106.9984,107.0082,9362.0
2018-04-18 13:25:00,109.99,110.14,109.98,110.11,4300.0,106.9887,107.1346,106.979,107.1054,4300.0
2018-04-18 13:30:00,110.18,110.19,109.95,110.0,7195.0,107.1735,107.1832,106.9498,106.9984,7195.0
2018-04-18 13:35:00,110.07,110.09,110.03,110.09,2800.0,107.0665,107.086,107.0276,107.086,2800.0
2018-04-18 13:40:00,110.12,110.25,110.06,110.25,8808.0,107.1152,107.2416,107.0568,107.2416,8808.0
2018-04-18 13:45:00,110.28,110.36,110.18,110.36,8607.0,107.2708,107.3486,107.1735,107.3486,8607.0
2018-04-18 13:50:00,110.38,110.5,110.36,110.36,5736.0,107.3681,107.4848,107.3486,107.3486,5736.0
2018-04-18 13:55:00,110.33,110.38,110.26,110.27,11356.0,107.3194,107.3681,107.2513,107.2611,11356.0
2018-04-18 14:00:00,110.26,110.39,110.23,110.39,4719.0,107.2513,107.3778,107.2222,107.3778,4719.0
2018-04-18 14:05:00,110.44,110.5,110.41,110.44,6783.0,107.4264,107.4848,107.3972,107.4264,6783.0
2018-04-18 14:10:00,110.44,110.49,110.27,110.41,40385.0,107.4264,107.4751,107.2611,107.3972,40385.0
2018-04-18 14:15:00,110.41,110.46,110.27,110.27,32236.0,107.3972,107.4459,107.2611,107.2611,32236.0
2018-04-18 14:20:00,110.28,110.35,110.17,110.2,26887.0,107.2708,107.3389,107.1638,107.193,26887.0
2018-04-18 14:25:00,110.17,110.49,110.09,110.45,42359.0,107.1638,107.4751,107.086,107.4362,42359.0
2018-04-18 14:30:00,110.49,110.86,110.49,110.81,9481.0,107.4751,107.835,107.4751,107.7863,9481.0
2018-04-18 14:35:00,110.8,110.86,110.77,110.85,8474.0,107.7766,107.835,107.7474,107.8252,8474.0
2018-04-18 14:40:00,110.86,110.97,110.84,110.92,6390.0,107.835,107.942,107.8155,107.8933,6390.0
2018-04-18 14:45:00,110.93,111.0,110.82,110.91,9982.0,107.9031,107.9711,107.7961,107.8836,9982.0
2018-04-18 14:50:00,110.86,110.99,110.75,110.75,7977.0,107.835,107.9614,107.728,107.728,7977.0
2018-04-18 14:55:00,110.83,110.99,110.79,110.81,7847.0,107.8058,107.9614,107.7669,107.7863,7847.0
2018-04-18 15:00:00,110.79,110.84,110.72,110.79,9413.0,107.7669,107.8155,107.6988,107.7669,9413.0
2018-04-18 15:05:00,110.83,110.9,110.67,110.68,9050.0,107.8058,107.8739,107.6502,107.6599,9050.0
2018-04-18 15:10:00,110.68,110.71,110.46,110.46,24780.0,107.6599,107.6891,107.4459,107.4459,24780.0
2018-04-18 15:15:00,110.46,110.75,110.42,110.7,51158.0,107.4459,107.728,107.407,107.6793,51158.0
2018-04-18 15:20:00,110.72,110.72,110.57,110.57,17559.0,107.6988,107.6988,107.5529,107.5529,17559.0
2018-04-18 15:25:00,110.55,110.57,110.49,110.5,7176.0,107.5334,107.5529,107.4751,107.4848,7176.0
2018-04-18 15:30:00,110.53,110.61,110.53,110.58,18730.0,107.514,107.5918,107.514,107.5626,18730.0
2018-04-18 15:35:00,110.59,110.64,110.53,110.53,14918.0,107.5723,107.621,107.514,107.514,14918.0
2018-04-18 15:40:00,110.52,110.54,110.39,110.54,19286.0,107.5042,107.5237,107.3778,107.5237,19286.0
2018-04-18 15:45:00,110.53,110.57,110.37,110.37,31641.0,107.514,107.5529,107.3583,107.3583,31641.0
2018-04-18 15:50:00,110.28,110.53,110.28,110.42,35001.0,107.2708,107.514,107.2708,107.407,35001.0
2018-04-18 15:55:00,110.45,110.48,110.26,110.27,63334.0,107.4362,107.4653,107.2513,107.2611,63334.0
2018-04-19 09:30:00,109.71,110.53,109.65,110.18,18399.0,106.7163,107.514,106.658,107.1735,18399.0
2018-04-19 09:35:00,109.71,110.37,109.71,110.15,7750.0,106.7163,107.3583,106.7163,107.1443,7750.0
2018-04-19 09:40:00,110.17,110.74,109.97,110.54,15368.0,107.1638,107.7182,106.9693,107.5237,15368.0
2018-04-19 09:45:00,110.48,110.81,110.36,110.6,9502.0,107.4653,107.7863,107.3486,107.5821,9502.0
2018-04-19 09:50:00,110.5,110.88,110.38,110.76,25089.0,107.4848,107.8544,107.3681,107.7377,25089.0
2018-04-19 09:55:00,110.7,111.09,110.65,111.05,19114.0,107.6793,108.0587,107.6307,108.0198,19114.0
2018-04-19 10:00:00,111.05,111.1,110.88,110.88,10285.0,108.0198,108.0684,107.8544,107.8544,10285.0
2018-04-19 10:05:00,110.88,110.97,110.85,110.94,11637.0,107.8544,107.942,107.8252,107.9128,11637.0
2018-04-19 10:10:00,110.91,111.36,110.87,111.3,19841.0,107.8836,108.3213,107.8447,108.263,19841.0
2018-04-19 10:15:00,111.29,111.73,111.26,111.61,13584.0,108.2532,108.6812,108.2241,108.5645,13584.0
2018-04-19 10:20:00,111.6,111.65,111.4,111.61,9931.0,108.5548,108.6034,108.3602,108.5645,9931.0
2018-04-19 10:25:00,111.62,111.82,111.4,111.48,12546.0,108.5742,108.7688,108.3602,108.438,12546.0
2018-04-19 10:30:00,111.41,111.41,111.11,111.12,8729.0,108.37,108.37,108.0781,108.0879,8729.0
2018-04-19 10:35:00,111.13,111.3,111.11,111.3,7341.0,108.0976,108.263,108.0781,108.263,7341.0
2018-04-19 10:40:00,111.24,111.35,111.15,111.35,8261.0,108.2046,108.3116,108.1171,108.3116,8261.0
2018-04-19 10:45:00,111.3,111.45,111.29,111.38,14875.0,108.263,108.4089,108.2532,108.3408,14875.0
2018-04-19 10:50:00,111.36,111.42,111.25,111.26,9920.0,108.3213,108.3797,108.2143,108.2241,9920.0
2018-04-19 10:55:00,111.19,111.23,111.09,111.15,7157.0,108.156,108.1949,108.0587,108.1171,7157.0
2018-04-19 11:00:00,111.17,111.22,110.85,110.94,13910.0,108.1365,108.1851,107.8252,107.9128,13910.0
2018-04-19 11:05:00,110.94,111.03,110.86,110.96,12307.0,107.9128,108.0003,107.835,107.9322,12307.0
2018-04-19 11:10:00,110.91,111.09,110.72,110.72,23593.0,107.8836,108.0587,107.6988,107.6988,23593.0
2018-04-19 11:15:00,110.64,110.86,110.58,110.85,4338.0,107.621,107.835,107.5626,107.8252,4338.0
2018-04-19 11:20:00,110.86,110.9,110.78,110.88,10392.0,107.835,107.8739,107.7571,107.8544,10392.0
2018-04-19 11:25:00,110.87,110.87,110.74,110.85,8848.0,107.8447,107.8447,107.7182,107.8252,8848.0
2018-04-19 11:30:00,110.85,110.9,110.77,110.85,4230.0,107.8252,107.8739,107.7474,107.8252,4230.0
2018-04-19 11:35:00,110.85,110.89,110.74,110.79,9705.0,107.8252,107.8641,107.7182,107.7669,9705.0
2018-04-19 11:40:00,110.74,110.9,110.74,110.81,5136.0,107.7182,107.8739,107.7182,107.7863,5136.0
2018-04-19 11:45:00,110.78,110.82,110.68,110.72,5805.0,107.7571,107.7961,107.6599,107.6988,5805.0
2018-04-19 11:50:00,110.73,110.74,110.49,110.58,11990.0,107.7085,107.7182,107.4751,107.5626,11990.0
2018-04-19 11:55:00,110.58,110.83,110.57,110.58,3389.0,107.5626,107.8058,107.5529,107.5626,3389.0
2018-04-19 12:00:00,110.57,110.61,110.46,110.58,16114.0,107.5529,107.5918,107.4459,107.5626,16114.0
2018-04-19 12:05:00,110.6,110.64,110.47,110.6,5844.0,107.5821,107.621,107.4556,107.5821,5844.0
2018-04-19 12:10:00,110.6,110.62,110.52,110.58,4200.0,107.5821,107.6015,107.5042,107.5626,4200.0
2018-04-19 12:15:00,110.58,110.62,110.43,110.48,12680.0,107.5626,107.6015,107.4167,107.4653,12680.0
2018-04-19 12:20:00,110.52,110.61,110.51,110.54,1100.0,107.5042,107.5918,107.4945,107.5237,1100.0
2018-04-19 12:25:00,110.52,110.56,110.39,110.48,2705.0,107.5042,107.5432,107.3778,107.4653,2705.0
2018-04-19 12:30:00,110.44,110.48,110.37,110.37,1700.0,107.4264,107.4653,107.3583,107.3583,1700.0
2018-04-19 12:35:00,110.44,110.46,110.31,110.45,10921.0,107.4264,107.4459,107.3,107.4362,10921.0
2018-04-19 12:40:00,110.38,110.48,110.38,110.45,9778.0,107.3681,107.4653,107.3681,107.4362,9778.0
2018-04-19 12:45:00,110.42,110.46,110.35,110.4,7655.0,107.407,107.4459,107.3389,107.3875,7655.0
2018-04-19 12:50:00,110.41,110.46,110.37,110.45,8791.0,107.3972,107.4459,107.3583,107.4362,8791.0
2018-04-19 12:55:00,110.4,110.5,110.35,110.43,19306.0,107.3875,107.4848,107.3389,107.4167,19306.0
2018-04-19 13:00:00,110.42,110.5,110.3,110.45,44616.0,107.407,107.4848,107.2902,107.4362,44616.0
2018-04-19 13:05:00,110.45,110.54,110.4,110.49,10867.0,107.4362,107.5237,107.3875,107.4751,10867.0
2018-04-19 13:10:00,110.43,110.51,110.41,110.5,6597.0,107.4167,107.4945,107.3972,107.4848,6597.0
2018-04-19 13:15:00,110.45,110.54,110.33,110.5,31885.0,107.4362,107.5237,107.3194,107.4848,31885.0
2018-04-19 13:20:00,110.54,110.57,110.43,110.5,37160.0,107.5237,107.5529,107.4167,107.4848,37160.0
2018-04-19 13:25:00,110.53,110.59,110.45,110.55,39665.0,107.514,107.5723,107.4362,107.5334,39665.0
2018-04-19 13:30:00,110.55,110.74,110.51,110.66,63468.0,107.5334,107.7182,107.4945,107.6404,63468.0
2018-04-19 13:35:00,110.65,111.26,110.62,111.22,84598.0,107.6307,108.2241,107.6015,108.1851,84598.0
2018-04-19 13:40:00,111.19,111.57,111.12,111.55,47464.0,108.156,108.5256,108.0879,108.5061,47464.0
2018-04-19 13:45:00,111.66,111.98,111.58,111.86,38098.0,108.6131,108.9244,108.5353,108.8077,38098.0
2018-04-19 13:50:00,111.92,111.95,111.66,111.77,44947.0,108.866,108.8952,108.6131,108.7201,44947.0
2018-04-19 13:55:00,111.78,111.8,111.52,111.52,7072.0,108.7299,108.7493,108.477,108.477,7072.0
2018-04-19 14:00:00,111.52,111.64,111.52,111.54,16274.0,108.477,108.5937,108.477,108.4964,16274.0
2018-04-19 14:05:00,111.54,111.69,111.48,111.64,5849.0,108.4964,108.6423,108.438,108.5937,5849.0
2018-04-19 14:10:00,111.63,111.67,111.51,111.54,34706.0,108.584,108.6229,108.4672,108.4964,34706.0
2018-04-19 14:15:00,111.51,111.57,111.28,111.28,5527.0,108.4672,108.5256,108.2435,108.2435,5527.0
2018-04-19 14:20:00,111.31,111.45,111.08,111.31,15012.0,108.2727,108.4089,108.049,108.2727,15012.0
2018-04-19 14:25:00,111.25,111.45,111.17,111.34,11248.0,108.2143,108.4089,108.1365,108.3019,11248.0
2018-04-19 14:30:00,111.43,111.45,111.28,111.41,7025.0,108.3894,108.4089,108.2435,108.37,7025.0
2018-04-19 14:35:00,111.37,111.52,111.31,111.51,16485.0,108.331,108.477,108.2727,108.4672,16485.0
2018-04-19 14:40:00,111.5,111.61,111.42,111.56,8591.0,108.4575,108.5645,108.3797,108.5159,8591.0
2018-04-19 14:45:00,111.56,111.56,111.4,111.4,6999.0,108.5159,108.5159,108.3602,108.3602,6999.0
2018-04-19 14:50:00,111.39,111.43,111.33,111.43,12048.0,108.3505,108.3894,108.2921,108.3894,12048.0
2018-04-19 14:55:00,111.46,111.58,111.46,111.5,17649.0,108.4186,108.5353,108.4186,108.4575,17649.0
2018-04-19 15:00:00,111.5,111.55,111.41,111.47,12670.0,108.4575,108.5061,108.37,108.4283,12670.0
2018-04-19 15:05:00,111.47,111.64,111.44,111.61,27793.0,108.4283,108.5937,108.3991,108.5645,27793.0
2018-04-19 15:10:00,111.61,111.62,111.48,111.52,9200.0,108.5645,108.5742,108.438,108.477,9200.0
2018-04-19 15:15:00,111.5,111.51,111.4,111.51,13939.0,108.4575,108.4672,108.3602,108.4672,13939.0
2018-04-19 15:20:00,111.48,111.52,111.39,111.41,11887.0,108.438,108.477,108.3505,108.37,11887.0
2018-04-19 15:25:00,111.4,111.4,111.31,111.34,19103.0,108.3602,108.3602,108.2727,108.3019,19103.0
2018-04-19 15:30:00,111.35,111.48,111.32,111.48,20418.0,108.3116,108.438,108.2824,108.438,20418.0
2018-04-19 15:35:00,111.5,111.69,111.49,111.51,22097.0,108.4575,108.6423,108.4478,108.4672,22097.0
2018-04-19 15:40:00,111.48,111.56,111.44,111.53,26520.0,108.438,108.5159,108.3991,108.4867,26520.0
2018-04-19 15:45:00,111.5,111.57,111.34,111.45,48519.0,108.4575,108.5256,108.3019,108.4089,48519.0
2018-04-19 15:50:00,111.48,111.5,111.33,111.33,33421.0,108.438,108.4575,108.2921,108.2921,33421.0
2018-04-19 15:55:00,111.35,111.38,111.26,111.37,62741.0,108.3116,108.3408,108.2241,108.331,62741.0
2018-04-20 09:30:00,110.96,111.01,110.22,110.22,70918.0,107.9322,107.9809,107.2124,107.2124,70918.0
2018-04-20 09:35:00,110.1,110.2,109.74,110.09,19551.0,107.0957,107.193,106.7455,107.086,19551.0
2018-04-20 09:40:00,110.0,110.31,109.99,110.29,10843.0,106.9984,107.3,106.9887,107.2805,10843.0
2018-04-20 09:45:00,110.18,110.56,110.17,110.56,11203.0,107.1735,107.5432,107.1638,107.5432,11203.0
2018-04-20 09:50:00,110.57,110.76,110.42,110.52,9568.0,107.5529,107.7377,107.407,107.5042,9568.0
2018-04-20 09:55:00,110.51,110.81,110.42,110.81,7880.0,107.4945,107.7863,107.407,107.7863,7880.0
2018-04-20 10:00:00,110.84,110.84,110.56,110.71,4242.0,107.8155,107.8155,107.5432,107.6891,4242.0
2018-04-20 10:05:00,110.64,110.92,110.64,110.87,6303.0,107.621,107.8933,107.621,107.8447,6303.0
2018-04-20 10:10:00,110.86,111.04,110.86,111.04,3864.0,107.835,108.0101,107.835,108.0101,3864.0
2018-04-20 10:15:00,111.07,111.25,111.01,111.06,68281.0,108.0392,108.2143,107.9809,108.0295,68281.0
2018-04-20 10:20:00,111.0,111.13,110.87,110.94,5912.0,107.9711,108.0976,107.8447,107.9128,5912.0
2018-04-20 10:25:00,110.96,111.29,110.96,111.16,5024.0,107.9322,108.2532,107.9322,108.1268,5024.0
2018-04-20 10:30:00,111.16,111.21,111.0,111.0,5747.0,108.1268,108.1754,107.9711,107.9711,5747.0
2018-04-20 10:35:00,110.99,111.05,110.9,111.05,7037.0,107.9614,108.0198,107.8739,108.0198,7037.0
2018-04-20 10:40:00,111.06,111.06,110.59,110.67,7307.0,108.0295,108.0295,107.5723,107.6502,7307.0
2018-04-20 10:45:00,110.68,110.89,110.68,110.75,8500.0,107.6599,107.8641,107.6599,107.728,8500.0
2018-04-20 10:50:00,110.74,110.74,110.59,110.64,5025.0,107.7182,107.7182,107.5723,107.621,5025.0
2018-04-20 10:55:00,110.63,110.94,110.62,110.85,5650.0,107.6112,107.9128,107.6015,107.8252,5650.0
2018-04-20 11:00:00,110.84,110.88,110.51,110.51,3640.0,107.8155,107.8544,107.4945,107.4945,3640.0
2018-04-20 11:05:00,110.55,110.55,110.2,110.2,7600.0,107.5334,107.5334,107.193,107.193,7600.0
2018-04-20 11:10:00,110.16,110.19,110.0,110.06,7511.0,107.1541,107.1832,106.9984,107.0568,7511.0
2018-04-20 11:15:00,110.02,110.24,110.02,110.09,7073.0,107.0179,107.2319,107.0179,107.086,7073.0
2018-04-20 11:20:00,110.1,110.12,109.58,109.58,15383.0,107.0957,107.1152,106.5899,106.5899,15383.0
2018-04-20 11:25:00,109.64,109.71,109.4,109.4,6688.0,106.6483,106.7163,106.4148,106.4148,6688.0
2018-04-20 11:30:00,109.43,109.74,109.41,109.72,13139.0,106.444,106.7455,106.4245,106.7261,13139.0
2018-04-20 11:35:00,109.73,109.75,109.64,109.71,8100.0,106.7358,106.7553,106.6483,106.7163,8100.0
2018-04-20 11:40:00,109.7,110.06,109.7,109.88,4806.0,106.7066,107.0568,106.7066,106.8817,4806.0
2018-04-20 11:45:00,109.89,109.91,109.71,109.71,2728.0,106.8914,106.9109,106.7163,106.7163,2728.0
2018-04-20 11:50:00,109.67,109.82,109.59,109.81,9092.0,106.6774,106.8233,106.5996,106.8136,9092.0
2018-04-20 11:55:00,109.77,109.77,109.64,109.64,2637.0,106.7747,106.7747,106.6483,106.6483,2637.0
2018-04-20 12:00:00,109.64,109.64,109.49,109.49,10934.0,106.6483,106.6483,106.5023,106.5023,10934.0
2018-04-20 12:05:00,109.5,109.71,109.49,109.68,11003.0,106.5121,106.7163,106.5023,106.6872,11003.0
2018-04-20 12:10:00,109.64,109.64,109.23,109.39,23723.0,106.6483,106.6483,106.2494,106.4051,23723.0
2018-04-20 12:15:00,109.41,109.48,109.32,109.37,8567.0,106.4245,106.4926,106.337,106.3856,8567.0
2018-04-20 12:20:00,109.35,109.41,109.31,109.32,8257.0,106.3662,106.4245,106.3273,106.337,8257.0
2018-04-20 12:25:00,109.34,109.43,109.31,109.42,6008.0,106.3564,106.444,106.3273,106.4343,6008.0
2018-04-20 12:30:00,109.35,109.35,109.15,109.32,5174.0,106.3662,106.3662,106.1716,106.337,5174.0
2018-04-20 12:35:00,109.33,109.36,109.19,109.26,15155.0,106.3467,106.3759,106.2105,106.2786,15155.0
2018-04-20 12:40:00,109.31,109.36,109.2,109.21,2383.0,106.3273,106.3759,106.2203,106.23,2383.0
2018-04-20 12:45:00,109.23,109.39,109.19,109.24,6835.0,106.2494,106.4051,106.2105,106.2592,6835.0
2018-04-20 12:50:00,109.2,109.21,108.93,109.11,13179.0,106.2203,106.23,105.9576,106.1327,13179.0
2018-04-20 12:55:00,109.14,109.16,108.95,108.95,6318.0,106.1619,106.1814,105.9771,105.9771,6318.0
2018-04-20 13:00:00,108.94,109.04,108.89,108.89,6332.0,105.9674,106.0646,105.9187,105.9187,6332.0
2018-04-20 13:05:00,108.92,109.01,108.86,109.01,17923.0,105.9479,106.0354,105.8895,106.0354,17923.0
2018-04-20 13:10:00,109.03,109.18,108.94,109.18,6337.0,106.0549,106.2008,105.9674,106.2008,6337.0
2018-04-20 13:15:00,109.17,109.28,109.08,109.28,9248.0,106.1911,106.2981,106.1035,106.2981,9248.0
2018-04-20 13:20:00,109.27,109.27,109.04,109.16,8519.0,106.2884,106.2884,106.0646,106.1814,8519.0
2018-04-20 13:25:00,109.16,109.5,109.14,109.44,10600.0,106.1814,106.5121,106.1619,106.4537,10600.0
2018-04-20 13:30:00,109.47,109.49,109.37,109.39,7600.0,106.4829,106.5023,106.3856,106.4051,7600.0
2018-04-20 13:35:00,109.41,109.45,109.38,109.45,3900.0,106.4245,106.4634,106.3954,106.4634,3900.0
2018-04-20 13:40:00,109.46,109.58,109.43,109.57,12196.0,106.4732,106.5899,106.444,106.5802,12196.0
2018-04-20 13:45:00,109.52,109.52,109.43,109.43,13298.0,106.5315,106.5315,106.444,106.444,13298.0
2018-04-20 13:50:00,109.42,109.5,109.34,109.44,7140.0,106.4343,106.5121,106.3564,106.4537,7140.0
2018-04-20 13:55:00,109.44,109.53,109.35,109.45,6200.0,106.4537,106.5413,106.3662,106.4634,6200.0
2018-04-20 14:00:00,109.44,109.45,109.3,109.38,10532.0,106.4537,106.4634,106.3175,106.3954,10532.0
2018-04-20 14:05:00,109.38,109.39,109.27,109.35,10887.0,106.3954,106.4051,106.2884,106.3662,10887.0
2018-04-20 14:10:00,109.35,109.35,109.25,109.27,13502.0,106.3662,106.3662,106.2689,106.2884,13502.0
2018-04-20 14:15:00,109.25,109.27,109.17,109.22,12611.0,106.2689,106.2884,106.1911,106.2397,12611.0
2018-04-20 14:20:00,109.23,109.33,109.15,109.25,14416.0,106.2494,106.3467,106.1716,106.2689,14416.0
2018-04-20 14:25:00,109.25,109.27,109.09,109.27,17324.0,106.2689,106.2884,106.1133,106.2884,17324.0
2018-04-20 14:30:00,109.32,109.54,109.32,109.44,11824.0,106.337,106.551,106.337,106.4537,11824.0
2018-04-20 14:35:00,109.45,109.53,109.34,109.53,11488.0,106.4634,106.5413,106.3564,106.5413,11488.0
2018-04-20 14:40:00,109.54,109.65,109.54,109.61,8100.0,106.551,106.658,106.551,106.6191,8100.0
2018-04-20 14:45:00,109.62,109.63,109.46,109.46,6802.0,106.6288,106.6385,106.4732,106.4732,6802.0
2018-04-20 14:50:00,109.46,109.57,109.45,109.5,6250.0,106.4732,106.5802,106.4634,106.5121,6250.0
2018-04-20 14:55:00,109.5,109.65,109.49,109.63,8511.0,106.5121,106.658,106.5023,106.6385,8511.0
2018-04-20 15:00:00,109.59,109.63,109.42,109.42,7628.0,106.5996,106.6385,106.4343,106.4343,7628.0
2018-04-20 15:05:00,109.44,109.48,109.26,109.29,15148.0,106.4537,106.4926,106.2786,106.3078,15148.0
2018-04-20 15:10:00,109.29,109.47,109.29,109.44,16652.0,106.3078,106.4829,106.3078,106.4537,16652.0
2018-04-20 15:15:00,109.44,109.47,109.31,109.31,15097.0,106.4537,106.4829,106.3273,106.3273,15097.0
2018-04-20 15:20:00,109.3,109.58,109.3,109.58,24212.0,106.3175,106.5899,106.3175,106.5899,24212.0
2018-04-20 15:25:00,109.59,109.68,109.56,109.64,21438.0,106.5996,106.6872,106.5704,106.6483,21438.0
2018-04-20 15:30:00,109.63,109.67,109.59,109.65,17867.0,106.6385,106.6774,106.5996,106.658,17867.0
2018-04-20 15:35:00,109.64,109.86,109.62,109.86,37548.0,106.6483,106.8623,106.6288,106.8623,37548.0
2018-04-20 15:40:00,109.86,109.9,109.69,109.72,24944.0,106.8623,106.9012,106.6969,106.7261,24944.0
2018-04-20 15:45:00,109.71,109.72,109.55,109.68,44093.0,106.7163,106.7261,106.5607,106.6872,44093.0
2018-04-20 15:50:00,109.68,109.7,109.53,109.67,49547.0,106.6872,106.7066,106.5413,106.6774,49547.0
2018-04-20 15:55:00,109.68,109.85,109.68,109.8,90360.0,106.6872,106.8525,106.6872,106.8039,90360.0
2018-04-23 09:30:00,110.0,110.46,109.87,110.24,27823.0,106.9984,107.4459,106.872,107.2319,27823.0
2018-04-23 09:35:00,110.21,110.6,110.13,110.43,11360.0,107.2027,107.5821,107.1249,107.4167,11360.0
2018-04-23 09:40:00,110.35,110.35,110.16,110.28,6162.0,107.3389,107.3389,107.1541,107.2708,6162.0
2018-04-23 09:45:00,110.29,110.32,110.11,110.19,7607.0,107.2805,107.3097,107.1054,107.1832,7607.0
2018-04-23 09:50:00,110.13,110.2,109.89,109.95,7647.0,107.1249,107.193,106.8914,106.9498,7647.0
2018-04-23 09:55:00,109.97,110.5,109.92,110.5,10563.0,106.9693,107.4848,106.9206,107.4848,10563.0
2018-04-23 10:00:00,110.5,110.62,110.4,110.61,12065.0,107.4848,107.6015,107.3875,107.5918,12065.0
2018-04-23 10:05:00,110.69,111.17,110.64,111.17,18118.0,107.6696,108.1365,107.621,108.1365,18118.0
2018-04-23 10:10:00,111.22,111.34,111.11,111.18,14218.0,108.1851,108.3019,108.0781,108.1462,14218.0
2018-04-23 10:15:00,111.24,111.52,111.24,111.5,16358.0,108.2046,108.477,108.2046,108.4575,16358.0
2018-04-23 10:20:00,111.48,111.7,111.4,111.69,11495.0,108.438,108.652,108.3602,108.6423,11495.0
2018-04-23 10:25:00,111.75,111.75,111.43,111.54,15550.0,108.7007,108.7007,108.3894,108.4964,15550.0
2018-04-23 10:30:00,111.55,111.93,111.53,111.82,41011.0,108.5061,108.8758,108.4867,108.7688,41011.0
2018-04-23 10:35:00,111.87,111.87,111.37,111.6,24368.0,108.8174,108.8174,108.331,108.5548,24368.0
2018-04-23 10:40:00,111.64,111.79,111.57,111.68,12575.0,108.5937,108.7396,108.5256,108.6326,12575.0
2018-04-23 10:45:00,111.72,112.05,111.72,112.05,12638.0,108.6715,108.9925,108.6715,108.9925,12638.0
2018-04-23 10:50:00,112.05,112.21,111.99,112.01,19917.0,108.9925,109.1481,108.9341,108.9536,19917.0
2018-04-23 10:55:00,111.96,112.1,111.94,111.98,14092.0,108.905,109.0411,108.8855,108.9244,14092.0
2018-04-23 11:00:00,112.01,112.15,111.93,112.14,16458.0,108.9536,109.0898,108.8758,109.08,16458.0
2018-04-23 11:05:00,112.14,112.24,112.1,112.19,88402.0,109.08,109.1773,109.0411,109.1287,88402.0
2018-04-23 11:10:00,112.22,112.28,112.08,112.11,29354.0,109.1579,109.2162,109.0217,109.0509,29354.0
2018-04-23 11:15:00,112.12,112.25,111.99,111.99,17790.0,109.0606,109.187,108.9341,108.9341,17790.0
2018-04-23 11:20:00,111.96,111.97,111.75,111.75,10110.0,108.905,108.9147,108.7007,108.7007,10110.0
2018-04-23 11:25:00,111.75,111.76,111.71,111.76,4521.0,108.7007,108.7104,108.6618,108.7104,4521.0
2018-04-23 11:30:00,111.76,111.76,111.56,111.75,14627.0,108.7104,108.7104,108.5159,108.7007,14627.0
2018-04-23 11:35:00,111.73,111.84,111.64,111.72,20805.0,108.6812,108.7882,108.5937,108.6715,20805.0
2018-04-23 11:40:00,111.72,112.06,111.71,111.95,16800.0,108.6715,109.0022,108.6618,108.8952,16800.0
2018-04-23 11:45:00,111.9,111.95,111.82,111.9,14679.0,108.8466,108.8952,108.7688,108.8466,14679.0
2018-04-23 11:50:00,111.87,112.0,111.84,111.92,8829.0,108.8174,108.9439,108.7882,108.866,8829.0
2018-04-23 11:55:00,111.98,112.0,111.84,111.9,19708.0,108.9244,108.9439,108.7882,108.8466,19708.0
2018-04-23 12:00:00,111.88,111.88,111.78,111.81,2900.0,108.8271,108.8271,108.7299,108.759,2900.0
2018-04-23 12:05:00,111.8,111.81,111.62,111.62,7924.0,108.7493,108.759,108.5742,108.5742,7924.0
2018-04-23 12:10:00,111.58,111.65,111.46,111.48,15749.0,108.5353,108.6034,108.4186,108.438,15749.0
2018-04-23 12:15:00,111.47,111.48,111.22,111.23,14360.0,108.4283,108.438,108.1851,108.1949,14360.0
2018-04-23 12:20:00,111.18,111.33,111.18,111.2,20139.0,108.1462,108.2921,108.1462,108.1657,20139.0
2018-04-23 12:25:00,111.22,111.36,111.22,111.33,3800.0,108.1851,108.3213,108.1851,108.2921,3800.0
2018-04-23 12:30:00,111.37,111.37,111.19,111.32,11449.0,108.331,108.331,108.156,108.2824,11449.0
2018-04-23 12:35:00,111.23,111.37,111.21,111.3,18654.0,108.1949,108.331,108.1754,108.263,18654.0
2018-04-23 12:40:00,111.3,111.34,111.09,111.18,15740.0,108.263,108.3019,108.0587,108.1462,15740.0
2018-04-23 12:45:00,111.14,111.2,110.86,110.91,7855.0,108.1073,108.1657,107.835,107.8836,7855.0
2018-04-23 12:50:00,110.92,110.99,110.85,110.9,12125.0,107.8933,107.9614,107.8252,107.8739,12125.0
2018-04-23 12:55:00,110.91,110.91,110.72,110.77,7998.0,107.8836,107.8836,107.6988,107.7474,7998.0
2018-04-23 13:00:00,110.68,110.77,110.61,110.61,22100.0,107.6599,107.7474,107.5918,107.5918,22100.0
2018-04-23 13:05:00,110.63,110.67,110.47,110.57,26809.0,107.6112,107.6502,107.4556,107.5529,26809.0
2018-04-23 13:10:00,110.57,110.62,110.38,110.62,20808.0,107.5529,107.6015,107.3681,107.6015,20808.0
2018-04-23 13:15:00,110.66,110.74,110.62,110.7,9383.0,107.6404,107.7182,107.6015,107.6793,9383.0
2018-04-23 13:20:00,110.7,110.78,110.67,110.73,10993.0,107.6793,107.7571,107.6502,107.7085,10993.0
2018-04-23 13:25:00,110.71,110.87,110.69,110.87,11050.0,107.6891,107.8447,107.6696,107.8447,11050.0
2018-04-23 13:30:00,110.85,111.0,110.79,110.82,9303.0,107.8252,107.9711,107.7669,107.7961,9303.0
2018-04-23 13:35:00,110.85,110.91,110.8,110.87,11788.0,107.8252,107.8836,107.7766,107.8447,11788.0
2018-04-23 13:40:00,110.83,110.83,110.58,110.58,6129.0,107.8058,107.8058,107.5626,107.5626,6129.0
2018-04-23 13:45:00,110.54,110.66,110.54,110.54,6100.0,107.5237,107.6404,107.5237,107.5237,6100.0
2018-04-23 13:50:00,110.61,110.64,110.51,110.61,8928.0,107.5918,107.621,107.4945,107.5918,8928.0
2018-04-23 13:55:00,110.62,110.74,110.47,110.47,10275.0,107.6015,107.7182,107.4556,107.4556,10275.0
2018-04-23 14:00:00,110.5,110.53,110.39,110.46,12744.0,107.4848,107.514,107.3778,107.4459,12744.0
2018-04-23 14:05:00,110.42,110.42,110.17,110.23,15747.0,107.407,107.407,107.1638,107.2222,15747.0
2018-04-23 14:10:00,110.25,110.36,110.08,110.09,11637.0,107.2416,107.3486,107.0762,107.086,11637.0
2018-04-23 14:15:00,110.12,110.17,110.03,110.06,15763.0,107.1152,107.1638,107.0276,107.0568,15763.0
2018-04-23 14:20:00,110.04,110.08,109.99,110.0,15148.0,107.0373,107.0762,106.9887,106.9984,15148.0
2018-04-23 14:25:00,109.99,109.99,109.78,109.78,19073.0,106.9887,106.9887,106.7844,106.7844,19073.0
2018-04-23 14:30:00,109.78,109.9,109.69,109.78,40671.0,106.7844,106.9012,106.6969,106.7844,40671.0
2018-04-23 14:35:00,109.77,109.85,109.64,109.78,32692.0,106.7747,106.8525,106.6483,106.7844,32692.0
2018-04-23 14:40:00,109.76,110.08,109.76,110.05,20387.0,106.765,107.0762,106.765,107.0471,20387.0
2018-04-23 14:45:00,110.07,110.09,109.4,109.4,28741.0,107.0665,107.086,106.4148,106.4148,28741.0
2018-04-23 14:50:00,109.43,109.5,109.18,109.18,23253.0,106.444,106.5121,106.2008,106.2008,23253.0
2018-04-23 14:55:00,109.17,109.48,109.16,109.48,57292.0,106.1911,106.4926,106.1814,106.4926,57292.0
2018-04-23 15:00:00,109.47,109.86,109.42,109.86,17391.0,106.4829,106.8623,106.4343,106.8623,17391.0
2018-04-23 15:05:00,109.86,109.91,109.68,109.77,29023.0,106.8623,106.9109,106.6872,106.7747,29023.0
2018-04-23 15:10:00,109.77,109.88,109.69,109.75,19832.0,106.7747,106.8817,106.6969,106.7553,19832.0
2018-04-23 15:15:00,109.72,109.79,109.67,109.77,15053.0,106.7261,106.7942,106.6774,106.7747,15053.0
2018-04-23 15:20:00,109.79,109.94,109.77,109.8,27744.0,106.7942,106.9401,106.7747,106.8039,27744.0
2018-04-23 15:25:00,109.79,110.02,109.78,110.01,40927.0,106.7942,107.0179,106.7844,107.0082,40927.0
2018-04-23 15:30:00,110.0,110.1,109.95,110.05,49157.0,106.9984,107.0957,106.9498,107.0471,49157.0
2018-04-23 15:35:00,110.03,110.18,109.93,110.0,51969.0,107.0276,107.1735,106.9303,106.9984,51969.0
2018-04-23 15:40:00,109.99,110.16,109.97,110.16,13041.0,106.9887,107.1541,106.9693,107.1541,13041.0
2018-04-23 15:45:00,110.16,110.2,110.08,110.14,80973.0,107.1541,107.193,107.0762,107.1346,80973.0
2018-04-23 15:50:00,110.13,110.3,110.13,110.27,82117.0,107.1249,107.2902,107.1249,107.2611,82117.0
2018-04-23 15:55:00,110.27,110.43,110.24,110.39,72309.0,107.2611,107.4167,107.2319,107.3778,72309.0
2018-04-24 09:30:00,111.36,111.95,111.26,111.26,23391.0,108.3213,108.8952,108.2241,108.2241,23391.0
2018-04-24 09:35:00,111.39,111.83,111.14,111.83,32049.0,108.3505,108.7785,108.1073,108.7785,32049.0
2018-04-24 09:40:00,111.83,112.11,111.66,112.09,31077.0,108.7785,109.0509,108.6131,109.0314,31077.0
2018-04-24 09:45:00,112.03,112.3,111.98,112.22,48197.0,108.973,109.2357,108.9244,109.1579,48197.0
2018-04-24 09:50:00,112.15,112.2,111.69,111.69,47500.0,109.0898,109.1384,108.6423,108.6423,47500.0
2018-04-24 09:55:00,111.72,112.41,111.61,112.41,33084.0,108.6715,109.3427,108.5645,109.3427,33084.0
2018-04-24 10:00:00,112.48,112.79,112.31,112.77,8718.0,109.4108,109.7123,109.2454,109.6928,8718.0
2018-04-24 10:05:00,112.8,112.88,112.67,112.83,14757.0,109.722,109.7998,109.5956,109.7512,14757.0
2018-04-24 10:10:00,112.79,112.88,112.65,112.72,10386.0,109.7123,109.7998,109.5761,109.6442,10386.0
2018-04-24 10:15:00,112.65,112.69,112.15,112.15,17335.0,109.5761,109.615,109.0898,109.0898,17335.0
2018-04-24 10:20:00,112.17,112.32,111.72,111.78,18579.0,109.1092,109.2551,108.6715,108.7299,18579.0
2018-04-24 10:25:00,111.77,112.01,111.77,111.84,15010.0,108.7201,108.9536,108.7201,108.7882,15010.0
2018-04-24 10:30:00,111.8,111.89,111.66,111.76,16902.0,108.7493,108.8369,108.6131,108.7104,16902.0
2018-04-24 10:35:00,111.76,111.77,111.59,111.75,10400.0,108.7104,108.7201,108.545,108.7007,10400.0
2018-04-24 10:40:00,111.71,111.92,111.64,111.83,10565.0,108.6618,108.866,108.5937,108.7785,10565.0
2018-04-24 10:45:00,111.8,111.95,111.78,111.9,7200.0,108.7493,108.8952,108.7299,108.8466,7200.0
2018-04-24 10:50:00,111.9,111.98,111.82,111.86,10438.0,108.8466,108.9244,108.7688,108.8077,10438.0
2018-04-24 10:55:00,111.81,111.83,111.5,111.54,21821.0,108.759,108.7785,108.4575,108.4964,21821.0
2018-04-24 11:00:00,111.51,111.57,111.21,111.22,11038.0,108.4672,108.5256,108.1754,108.1851,11038.0
2018-04-24 11:05:00,111.22,111.26,111.01,111.18,14613.0,108.1851,108.2241,107.9809,108.1462,14613.0
2018-04-24 11:10:00,111.17,111.22,110.92,111.01,14816.0,108.1365,108.1851,107.8933,107.9809,14816.0
2018-04-24 11:15:00,111.08,111.11,110.75,110.87,7331.0,108.049,108.0781,107.728,107.8447,7331.0
2018-04-24 11:20:00,110.91,111.22,110.9,111.11,4210.0,107.8836,108.1851,107.8739,108.0781,4210.0
2018-04-24 11:25:00,111.01,111.28,110.97,111.28,11316.0,107.9809,108.2435,107.942,108.2435,11316.0
2018-04-24 11:30:00,111.28,111.34,111.2,111.32,27883.0,108.2435,108.3019,108.1657,108.2824,27883.0
2018-04-24 11:35:00,111.3,111.32,111.2,111.26,7304.0,108.263,108.2824,108.1657,108.2241,7304.0
2018-04-24 11:40:00,111.28,111.47,111.28,111.39,9265.0,108.2435,108.4283,108.2435,108.3505,9265.0
2018-04-24 11:45:00,111.43,111.46,111.27,111.3,14431.0,108.3894,108.4186,108.2338,108.263,14431.0
2018-04-24 11:50:00,111.28,111.35,111.15,111.27,54210.0,108.2435,108.3116,108.1171,108.2338,54210.0
2018-04-24 11:55:00,111.27,111.47,111.27,111.33,15883.0,108.2338,108.4283,108.2338,108.2921,15883.0
2018-04-24 12:00:00,111.3,111.34,111.21,111.29,18651.0,108.263,108.3019,108.1754,108.2532,18651.0
2018-04-24 12:05:00,111.32,111.36,111.06,111.17,9375.0,108.2824,108.3213,108.0295,108.1365,9375.0
2018-04-24 12:10:00,111.17,111.26,111.06,111.18,17288.0,108.1365,108.2241,108.0295,108.1462,17288.0
2018-04-24 12:15:00,111.17,111.19,111.05,111.12,21961.0,108.1365,108.156,108.0198,108.0879,21961.0
2018-04-24 12:20:00,111.11,111.23,111.11,111.21,14272.0,108.0781,108.1949,108.0781,108.1754,14272.0
2018-04-24 12:25:00,111.19,111.21,110.72,110.87,21702.0,108.156,108.1754,107.6988,107.8447,21702.0
2018-04-24 12:30:00,110.85,110.87,110.62,110.63,10213.0,107.8252,107.8447,107.6015,107.6112,10213.0
2018-04-24 12:35:00,110.55,110.7,110.44,110.7,9810.0,107.5334,107.6793,107.4264,107.6793,9810.0
2018-04-24 12:40:00,110.66,110.69,110.39,110.53,11359.0,107.6404,107.6696,107.3778,107.514,11359.0
2018-04-24 12:45:00,110.52,110.56,110.35,110.35,6150.0,107.5042,107.5432,107.3389,107.3389,6150.0
2018-04-24 12:50:00,110.4,110.42,110.33,110.34,14120.0,107.3875,107.407,107.3194,107.3292,14120.0
2018-04-24 12:55:00,110.33,110.35,110.12,110.12,9949.0,107.3194,107.3389,107.1152,107.1152,9949.0
2018-04-24 13:00:00,110.12,110.5,110.11,110.46,21507.0,107.1152,107.4848,107.1054,107.4459,21507.0
2018-04-24 13:05:00,110.43,110.52,110.27,110.52,7700.0,107.4167,107.5042,107.2611,107.5042,7700.0
2018-04-24 13:10:00,110.53,110.57,110.4,110.5,8861.0,107.514,107.5529,107.3875,107.4848,8861.0
2018-04-24 13:15:00,110.55,110.56,110.29,110.31,40421.0,107.5334,107.5432,107.2805,107.3,40421.0
2018-04-24 13:20:00,110.27,110.4,110.17,110.23,19370.0,107.2611,107.3875,107.1638,107.2222,19370.0
2018-04-24 13:25:00,110.23,110.33,110.18,110.29,6170.0,107.2222,107.3194,107.1735,107.2805,6170.0
2018-04-24 13:30:00,110.23,110.33,110.17,110.31,8601.0,107.2222,107.3194,107.1638,107.3,8601.0
2018-04-24 13:35:00,110.26,110.35,110.17,110.22,9197.0,107.2513,107.3389,107.1638,107.2124,9197.0
2018-04-24 13:40:00,110.27,110.44,110.22,110.39,12277.0,107.2611,107.4264,107.2124,107.3778,12277.0
2018-04-24 13:45:00,110.33,110.49,110.33,110.45,20443.0,107.3194,107.4751,107.3194,107.4362,20443.0
2018-04-24 13:50:00,110.42,110.43,110.26,110.29,26702.0,107.407,107.4167,107.2513,107.2805,26702.0
2018-04-24 13:55:00,110.26,110.38,110.17,110.37,13402.0,107.2513,107.3681,107.1638,107.3583,13402.0
2018-04-24 14:00:00,110.33,110.35,109.91,110.06,19680.0,107.3194,107.3389,106.9109,107.0568,19680.0
2018-04-24 14:05:00,110.06,110.24,110.02,110.23,22718.0,107.0568,107.2319,107.0179,107.2222,22718.0
2018-04-24 14:10:00,110.21,110.35,110.15,110.29,17039.0,107.2027,107.3389,107.1443,107.2805,17039.0
2018-04-24 14:15:00,110.31,110.44,110.28,110.44,35849.0,107.3,107.4264,107.2708,107.4264,35849.0
2018-04-24 14:20:00,110.45,110.78,110.43,110.64,21060.0,107.4362,107.7571,107.4167,107.621,21060.0
2018-04-24 14:25:00,110.68,110.68,110.24,110.24,12053.0,107.6599,107.6599,107.2319,107.2319,12053.0
2018-04-24 14:30:00,110.21,110.49,110.21,110.49,11868.0,107.2027,107.4751,107.2027,107.4751,11868.0
2018-04-24 14:35:00,110.46,110.46,110.11,110.15,14305.0,107.4459,107.4459,107.1054,107.1443,14305.0
2018-04-24 14:40:00,110.12,110.47,110.11,110.47,14608.0,107.1152,107.4556,107.1054,107.4556,14608.0
2018-04-24 14:45:00,110.44,110.68,110.35,110.61,14807.0,107.4264,107.6599,107.3389,107.5918,14807.0
2018-04-24 14:50:00,110.7,110.71,110.52,110.56,11614.0,107.6793,107.6891,107.5042,107.5432,11614.0
2018-04-24 14:55:00,110.57,110.83,110.57,110.76,43408.0,107.5529,107.8058,107.5529,107.7377,43408.0
2018-04-24 15:00:00,110.77,111.1,110.73,111.1,50604.0,107.7474,108.0684,107.7085,108.0684,50604.0
2018-04-24 15:05:00,111.07,111.22,110.96,110.96,12010.0,108.0392,108.1851,107.9322,107.9322,12010.0
2018-04-24 15:10:00,110.97,110.99,110.82,110.97,13008.0,107.942,107.9614,107.7961,107.942,13008.0
2018-04-24 15:15:00,111.0,111.17,110.94,110.96,15208.0,107.9711,108.1365,107.9128,107.9322,15208.0
2018-04-24 15:20:00,110.96,111.07,110.91,111.02,12034.0,107.9322,108.0392,107.8836,107.9906,12034.0
2018-04-24 15:25:00,111.01,111.07,110.95,110.97,27355.0,107.9809,108.0392,107.9225,107.942,27355.0
2018-04-24 15:30:00,110.95,110.97,110.63,110.65,17213.0,107.9225,107.942,107.6112,107.6307,17213.0
2018-04-24 15:35:00,110.64,110.69,110.45,110.65,34309.0,107.621,107.6696,107.4362,107.6307,34309.0
2018-04-24 15:40:00,110.64,110.69,110.41,110.41,35270.0,107.621,107.6696,107.3972,107.3972,35270.0
2018-04-24 15:45:00,110.43,110.8,110.41,110.7,34124.0,107.4167,107.7766,107.3972,107.6793,34124.0
2018-04-24 15:50:00,110.72,110.9,110.64,110.81,43931.0,107.6988,107.8739,107.621,107.7863,43931.0
2018-04-24 15:55:00,110.8,110.89,110.6,110.78,91911.0,107.7766,107.8641,107.5821,107.7571,91911.0
2018-04-25 09:30:00,109.95,110.0,108.08,108.44,142255.0,106.9498,106.9984,105.1308,105.481,142255.0
2018-04-25 09:35:00,108.46,108.6,107.51,107.51,80397.0,105.5005,105.6366,104.5764,104.5764,80397.0
2018-04-25 09:40:00,107.64,108.1,107.26,107.47,35431.0,104.7028,105.1503,104.3332,104.5375,35431.0
2018-04-25 09:45:00,107.47,108.12,107.14,108.07,51728.0,104.5375,105.1697,104.2165,105.1211,51728.0
2018-04-25 09:50:00,108.07,108.08,107.5,107.69,30019.0,105.1211,105.1308,104.5666,104.7515,30019.0
2018-04-25 09:55:00,107.67,107.85,106.6,106.6,32367.0,104.732,104.9071,103.6912,103.6912,32367.0
2018-04-25 10:00:00,106.68,106.82,106.22,106.34,30647.0,103.769,103.9052,103.3216,103.4383,30647.0
2018-04-25 10:05:00,106.34,106.75,106.28,106.55,33767.0,103.4383,103.8371,103.3799,103.6426,33767.0
2018-04-25 10:10:00,106.5,106.87,106.33,106.75,46260.0,103.5939,103.9538,103.4286,103.8371,46260.0
2018-04-25 10:15:00,106.8,107.36,106.72,107.14,48599.0,103.8858,104.4305,103.8079,104.2165,48599.0
2018-04-25 10:20:00,107.04,107.51,106.91,107.51,22846.0,104.1192,104.5764,103.9927,104.5764,22846.0
2018-04-25 10:25:00,107.42,107.78,107.42,107.78,56376.0,104.4888,104.839,104.4888,104.839,56376.0
2018-04-25 10:30:00,107.73,107.89,107.65,107.74,17151.0,104.7904,104.946,104.7126,104.8001,17151.0
2018-04-25 10:35:00,107.75,108.28,107.74,108.23,22515.0,104.8098,105.3254,104.8001,105.2767,22515.0
2018-04-25 10:40:00,108.27,108.65,108.23,108.58,15887.0,105.3156,105.6853,105.2767,105.6172,15887.0
2018-04-25 10:45:00,108.6,108.74,108.49,108.71,38260.0,105.6366,105.7728,105.5296,105.7436,38260.0
2018-04-25 10:50:00,108.73,108.95,108.67,108.79,30262.0,105.7631,105.9771,105.7047,105.8214,30262.0
2018-04-25 10:55:00,108.85,109.2,108.81,109.2,41505.0,105.8798,106.2203,105.8409,106.2203,41505.0
2018-04-25 11:00:00,109.22,109.58,109.2,109.53,10411.0,106.2397,106.5899,106.2203,106.5413,10411.0
2018-04-25 11:05:00,109.52,109.76,109.3,109.3,45674.0,106.5315,106.765,106.3175,106.3175,45674.0
2018-04-25 11:10:00,109.37,109.55,109.28,109.28,11720.0,106.3856,106.5607,106.2981,106.2981,11720.0
2018-04-25 11:15:00,109.33,109.35,108.75,108.83,11343.0,106.3467,106.3662,105.7825,105.8604,11343.0
2018-04-25 11:20:00,108.79,109.11,108.79,108.97,11741.0,105.8214,106.1327,105.8214,105.9965,11741.0
2018-04-25 11:25:00,108.97,109.16,108.96,109.1,11785.0,105.9965,106.1814,105.9868,106.123,11785.0
2018-04-25 11:30:00,109.05,109.05,108.81,109.0,30390.0,106.0744,106.0744,105.8409,106.0257,30390.0
2018-04-25 11:35:00,108.98,109.16,108.85,109.01,66737.0,106.0063,106.1814,105.8798,106.0354,66737.0
2018-04-25 11:40:00,108.99,108.99,108.64,108.95,50200.0,106.016,106.016,105.6755,105.9771,50200.0
2018-04-25 11:45:00,108.92,109.17,108.88,108.97,44806.0,105.9479,106.1911,105.909,105.9965,44806.0
2018-04-25 11:50:00,108.92,109.28,108.91,109.26,14306.0,105.9479,106.2981,105.9382,106.2786,14306.0
2018-04-25 11:55:00,109.26,109.43,109.25,109.34,15092.0,106.2786,106.444,106.2689,106.3564,15092.0
2018-04-25 12:00:00,109.39,109.49,109.25,109.28,23104.0,106.4051,106.5023,106.2689,106.2981,23104.0
2018-04-25 12:05:00,109.3,109.32,109.11,109.18,18514.0,106.3175,106.337,106.1327,106.2008,18514.0
2018-04-25 12:10:00,109.15,109.43,109.11,109.33,29774.0,106.1716,106.444,106.1327,106.3467,29774.0
2018-04-25 12:15:00,109.39,109.55,109.38,109.51,12876.0,106.4051,106.5607,106.3954,106.5218,12876.0
2018-04-25 12:20:00,109.55,109.64,109.41,109.43,10200.0,106.5607,106.6483,106.4245,106.444,10200.0
2018-04-25 12:25:00,109.44,109.64,109.34,109.43,46600.0,106.4537,106.6483,106.3564,106.444,46600.0
2018-04-25 12:30:00,109.37,109.53,109.3,109.53,18866.0,106.3856,106.5413,106.3175,106.5413,18866.0
2018-04-25 12:35:00,109.51,109.55,109.34,109.44,10013.0,106.5218,106.5607,106.3564,106.4537,10013.0
2018-04-25 12:40:00,109.4,109.42,109.26,109.29,13215.0,106.4148,106.4343,106.2786,106.3078,13215.0
2018-04-25 12:45:00,109.3,109.52,109.28,109.37,40370.0,106.3175,106.5315,106.2981,106.3856,40370.0
2018-04-25 12:50:00,109.39,109.49,109.22,109.33,38305.0,106.4051,106.5023,106.2397,106.3467,38305.0
2018-04-25 12:55:00,109.36,109.5,109.32,109.38,31290.0,106.3759,106.5121,106.337,106.3954,31290.0
2018-04-25 13:00:00,109.43,109.63,109.42,109.53,20554.0,106.444,106.6385,106.4343,106.5413,20554.0
2018-04-25 13:05:00,109.53,109.59,109.43,109.43,7268.0,106.5413,106.5996,106.444,106.444,7268.0
2018-04-25 13:10:00,109.45,109.48,109.31,109.45,35732.0,106.4634,106.4926,106.3273,106.4634,35732.0
2018-04-25 13:15:00,109.42,109.49,109.27,109.41,34945.0,106.4343,106.5023,106.2884,106.4245,34945.0
2018-04-25 13:20:00,109.38,109.52,109.36,109.48,27740.0,106.3954,106.5315,106.3759,106.4926,27740.0
2018-04-25 13:25:00,109.48,109.56,109.43,109.45,65189.0,106.4926,106.5704,106.444,106.4634,65189.0
2018-04-25 13:30:00,109.43,109.59,109.28,109.56,22734.0,106.444,106.5996,106.2981,106.5704,22734.0
2018-04-25 13:35:00,109.56,109.59,109.42,109.42,6100.0,106.5704,106.5996,106.4343,106.4343,6100.0
2018-04-25 13:40:00,109.45,109.77,109.39,109.63,19055.0,106.4634,106.7747,106.4051,106.6385,19055.0
2018-04-25 13:45:00,109.52,109.67,109.08,109.17,119300.0,106.5315,106.6774,106.1035,106.1911,119300.0
2018-04-25 13:50:00,109.14,109.5,109.14,109.43,14069.0,106.1619,106.5121,106.1619,106.444,14069.0
2018-04-25 13:55:00,109.47,109.48,109.16,109.23,12438.0,106.4829,106.4926,106.1814,106.2494,12438.0
2018-04-25 14:00:00,109.23,109.26,108.91,109.0,11208.0,106.2494,106.2786,105.9382,106.0257,11208.0
2018-04-25 14:05:00,108.98,109.2,108.9,109.03,10380.0,106.0063,106.2203,105.9284,106.0549,10380.0
2018-04-25 14:10:00,109.03,109.11,108.87,108.87,7172.0,106.0549,106.1327,105.8993,105.8993,7172.0
2018-04-25 14:15:00,108.9,109.04,108.9,108.91,6026.0,105.9284,106.0646,105.9284,105.9382,6026.0
2018-04-25 14:20:00,108.93,108.97,108.74,108.74,11243.0,105.9576,105.9965,105.7728,105.7728,11243.0
2018-04-25 14:25:00,108.71,108.83,108.58,108.61,24910.0,105.7436,105.8604,105.6172,105.6464,24910.0
2018-04-25 14:30:00,108.61,108.86,108.52,108.86,11191.0,105.6464,105.8895,105.5588,105.8895,11191.0
2018-04-25 14:35:00,108.86,108.95,108.82,108.89,13650.0,105.8895,105.9771,105.8506,105.9187,13650.0
2018-04-25 14:40:00,108.87,108.87,108.73,108.79,13270.0,105.8993,105.8993,105.7631,105.8214,13270.0
2018-04-25 14:45:00,108.79,109.0,108.75,108.97,6578.0,105.8214,106.0257,105.7825,105.9965,6578.0
2018-04-25 14:50:00,108.98,109.14,108.89,109.09,9667.0,106.0063,106.1619,105.9187,106.1133,9667.0
2018-04-25 14:55:00,109.12,109.25,109.03,109.15,15828.0,106.1424,106.2689,106.0549,106.1716,15828.0
2018-04-25 15:00:00,109.15,109.23,108.93,109.01,38534.0,106.1716,106.2494,105.9576,106.0354,38534.0
2018-04-25 15:05:00,108.99,109.04,108.8,108.81,34885.0,106.016,106.0646,105.8312,105.8409,34885.0
2018-04-25 15:10:00,108.83,108.9,108.75,108.88,28103.0,105.8604,105.9284,105.7825,105.909,28103.0
2018-04-25 15:15:00,108.87,109.0,108.61,108.61,23908.0,105.8993,106.0257,105.6464,105.6464,23908.0
2018-04-25 15:20:00,108.62,108.67,108.54,108.6,31948.0,105.6561,105.7047,105.5783,105.6366,31948.0
2018-04-25 15:25:00,108.61,108.63,108.42,108.58,26400.0,105.6464,105.6658,105.4615,105.6172,26400.0
2018-04-25 15:30:00,108.58,108.58,108.3,108.38,35292.0,105.6172,105.6172,105.3448,105.4226,35292.0
2018-04-25 15:35:00,108.4,108.4,108.11,108.11,70357.0,105.4421,105.4421,105.16,105.16,70357.0
2018-04-25 15:40:00,108.14,108.18,107.96,107.99,121242.0,105.1892,105.2281,105.0141,105.0433,121242.0
2018-04-25 15:45:00,108.0,108.03,107.89,108.03,135140.0,105.053,105.0822,104.946,105.0822,135140.0
2018-04-25 15:50:00,108.01,108.43,108.01,108.43,51836.0,105.0627,105.4713,105.0627,105.4713,51836.0
2018-04-25 15:55:00,108.42,108.45,108.27,108.44,187441.0,105.4615,105.4907,105.3156,105.481,187441.0
2018-04-26 09:30:00,108.64,109.42,107.75,107.89,124977.0,105.6755,106.4343,104.8098,104.946,124977.0
2018-04-26 09:35:00,107.81,107.98,107.31,107.7,66943.0,104.8682,105.0336,104.3818,104.7612,66943.0
2018-04-26 09:40:00,107.74,107.79,106.89,107.36,70746.0,104.8001,104.8487,103.9733,104.4305,70746.0
2018-04-26 09:45:00,107.32,107.44,106.83,106.9,109051.0,104.3916,104.5083,103.9149,103.983,109051.0
2018-04-26 09:50:00,106.88,107.1,106.78,106.9,29611.0,103.9636,104.1776,103.8663,103.983,29611.0
2018-04-26 09:55:00,106.9,107.43,106.89,106.99,68576.0,103.983,104.4986,103.9733,104.0706,68576.0
2018-04-26 10:00:00,107.02,107.11,106.64,106.91,65879.0,104.0997,104.1873,103.7301,103.9927,65879.0
2018-04-26 10:05:00,106.95,107.08,106.8,107.06,63055.0,104.0317,104.1581,103.8858,104.1387,63055.0
2018-04-26 10:10:00,107.08,107.18,106.93,107.0,35496.0,104.1581,104.2554,104.0122,104.0803,35496.0
2018-04-26 10:15:00,107.0,107.02,106.85,106.85,25730.0,104.0803,104.0997,103.9344,103.9344,25730.0
2018-04-26 10:20:00,106.89,106.9,106.59,106.59,27685.0,103.9733,103.983,103.6815,103.6815,27685.0
2018-04-26 10:25:00,106.6,106.97,106.34,106.96,61800.0,103.6912,104.0511,103.4383,104.0414,61800.0
2018-04-26 10:30:00,106.95,107.06,106.78,106.78,53129.0,104.0317,104.1387,103.8663,103.8663,53129.0
2018-04-26 10:35:00,106.83,106.97,106.62,106.62,87773.0,103.9149,104.0511,103.7107,103.7107,87773.0
2018-04-26 10:40:00,106.67,106.67,106.02,106.14,609968.0,103.7593,103.7593,103.127,103.2438,609968.0
2018-04-26 10:45:00,106.16,106.53,106.1,106.3,90632.0,103.2632,103.6231,103.2049,103.3994,90632.0
2018-04-26 10:50:00,106.33,106.8,106.26,106.73,64944.0,103.4286,103.8858,103.3605,103.8177,64944.0
2018-04-26 10:55:00,106.83,106.85,106.1,106.39,129307.0,103.9149,103.9344,103.2049,103.4869,129307.0
2018-04-26 11:00:00,106.38,106.73,106.33,106.6,99016.0,103.4772,103.8177,103.4286,103.6912,99016.0
2018-04-26 11:05:00,106.63,106.79,106.56,106.74,93189.0,103.7204,103.876,103.6523,103.8274,93189.0
2018-04-26 11:10:00,106.76,107.01,106.73,106.98,104447.0,103.8468,104.09,103.8177,104.0608,104447.0
2018-04-26 11:15:00,106.99,106.99,106.75,106.93,35184.0,104.0706,104.0706,103.8371,104.0122,35184.0
2018-04-26 11:20:00,106.93,106.93,106.53,106.69,74519.0,104.0122,104.0122,103.6231,103.7788,74519.0
2018-04-26 11:25:00,106.67,107.29,106.65,107.04,38370.0,103.7593,104.3624,103.7398,104.1192,38370.0
2018-04-26 11:30:00,107.07,107.09,106.79,106.86,57765.0,104.1484,104.1678,103.876,103.9441,57765.0
2018-04-26 11:35:00,106.87,107.01,106.72,106.94,42348.0,103.9538,104.09,103.8079,104.0219,42348.0
2018-04-26 11:40:00,106.9,107.04,106.71,107.04,22350.0,103.983,104.1192,103.7982,104.1192,22350.0
2018-04-26 11:45:00,107.06,107.16,106.71,106.71,56847.0,104.1387,104.2359,103.7982,103.7982,56847.0
2018-04-26 11:50:00,106.71,106.93,106.53,106.92,28897.0,103.7982,104.0122,103.6231,104.0025,28897.0
2018-04-26 11:55:00,106.98,107.02,106.69,106.78,50601.0,104.0608,104.0997,103.7788,103.8663,50601.0
2018-04-26 12:00:00,106.78,106.93,106.7,106.71,38254.0,103.8663,104.0122,103.7885,103.7982,38254.0
2018-04-26 12:05:00,106.74,106.85,106.67,106.84,34588.0,103.8274,103.9344,103.7593,103.9247,34588.0
2018-04-26 12:10:00,106.85,107.0,106.76,106.79,43835.0,103.9344,104.0803,103.8468,103.876,43835.0
2018-04-26 12:15:00,106.84,107.39,106.83,107.12,48470.0,103.9247,104.4597,103.9149,104.197,48470.0
2018-04-26 12:20:00,107.12,107.22,106.96,107.0,50343.0,104.197,104.2943,104.0414,104.0803,50343.0
2018-04-26 12:25:00,107.01,107.26,106.94,107.13,40110.0,104.09,104.3332,104.0219,104.2067,40110.0
2018-04-26 12:30:00,107.16,107.26,106.92,106.98,39938.0,104.2359,104.3332,104.0025,104.0608,39938.0
2018-04-26 12:35:00,107.0,107.24,106.95,107.17,49164.0,104.0803,104.3137,104.0317,104.2457,49164.0
2018-04-26 12:40:00,107.17,107.36,106.98,107.0,79839.0,104.2457,104.4305,104.0608,104.0803,79839.0
2018-04-26 12:45:00,107.0,107.06,106.78,106.78,52835.0,104.0803,104.1387,103.8663,103.8663,52835.0
2018-04-26 12:50:00,106.78,106.87,106.7,106.84,37646.0,103.8663,103.9538,103.7885,103.9247,37646.0
2018-04-26 12:55:00,106.86,106.97,106.51,106.51,41581.0,103.9441,104.0511,103.6037,103.6037,41581.0
2018-04-26 13:00:00,106.51,106.56,106.3,106.46,47926.0,103.6037,103.6523,103.3994,103.555,47926.0
2018-04-26 13:05:00,106.51,106.64,106.4,106.4,18680.0,103.6037,103.7301,103.4967,103.4967,18680.0
2018-04-26 13:10:00,106.43,106.45,106.16,106.17,39586.0,103.5258,103.5453,103.2632,103.2729,39586.0
2018-04-26 13:15:00,106.22,106.4,105.96,106.38,43790.0,103.3216,103.4967,103.0687,103.4772,43790.0
2018-04-26 13:20:00,106.37,106.42,106.14,106.18,15250.0,103.4675,103.5161,103.2438,103.2827,15250.0
2018-04-26 13:25:00,106.18,106.19,105.87,106.06,101074.0,103.2827,103.2924,102.9811,103.1659,101074.0
2018-04-26 13:30:00,106.1,106.3,106.0,106.29,18769.0,103.2049,103.3994,103.1076,103.3897,18769.0
2018-04-26 13:35:00,106.34,106.57,106.3,106.35,29155.0,103.4383,103.662,103.3994,103.448,29155.0
2018-04-26 13:40:00,106.33,106.66,106.3,106.54,32418.0,103.4286,103.7496,103.3994,103.6328,32418.0
2018-04-26 13:45:00,106.53,106.71,106.52,106.56,29778.0,103.6231,103.7982,103.6134,103.6523,29778.0
2018-04-26 13:50:00,106.57,106.72,106.51,106.72,18358.0,103.662,103.8079,103.6037,103.8079,18358.0
2018-04-26 13:55:00,106.7,106.76,106.57,106.61,26949.0,103.7885,103.8468,103.662,103.7009,26949.0
2018-04-26 14:00:00,106.61,106.75,106.54,106.58,48299.0,103.7009,103.8371,103.6328,103.6718,48299.0
2018-04-26 14:05:00,106.57,106.57,106.16,106.25,41607.0,103.662,103.662,103.2632,103.3508,41607.0
2018-04-26 14:10:00,106.26,106.68,106.25,106.45,27415.0,103.3605,103.769,103.3508,103.5453,27415.0
2018-04-26 14:15:00,106.47,106.47,106.27,106.34,48697.0,103.5648,103.5648,103.3702,103.4383,48697.0
2018-04-26 14:20:00,106.36,106.5,106.23,106.32,53949.0,103.4578,103.5939,103.3313,103.4188,53949.0
2018-04-26 14:25:00,106.33,106.34,106.09,106.3,23867.0,103.4286,103.4383,103.1951,103.3994,23867.0
2018-04-26 14:30:00,106.32,106.96,106.3,106.86,21479.0,103.4188,104.0414,103.3994,103.9441,21479.0
2018-04-26 14:35:00,106.85,106.91,106.51,106.77,41949.0,103.9344,103.9927,103.6037,103.8566,41949.0
2018-04-26 14:40:00,106.81,107.01,106.67,106.95,39978.0,103.8955,104.09,103.7593,104.0317,39978.0
2018-04-26 14:45:00,106.95,106.96,106.71,106.71,40497.0,104.0317,104.0414,103.7982,103.7982,40497.0
2018-04-26 14:50:00,106.72,106.74,106.48,106.59,41683.0,103.8079,103.8274,103.5745,103.6815,41683.0
2018-04-26 14:55:00,106.61,106.71,106.54,106.66,52499.0,103.7009,103.7982,103.6328,103.7496,52499.0
2018-04-26 15:00:00,106.69,106.83,106.49,106.8,65344.0,103.7788,103.9149,103.5842,103.8858,65344.0
2018-04-26 15:05:00,106.83,107.06,106.74,106.8,59838.0,103.9149,104.1387,103.8274,103.8858,59838.0
2018-04-26 15:10:00,106.8,106.8,106.56,106.68,43857.0,103.8858,103.8858,103.6523,103.769,43857.0
2018-04-26 15:15:00,106.67,106.81,106.43,106.45,59597.0,103.7593,103.8955,103.5258,103.5453,59597.0
2018-04-26 15:20:00,106.46,106.5,106.29,106.29,62225.0,103.555,103.5939,103.3897,103.3897,62225.0
2018-04-26 15:25:00,106.29,106.6,106.26,106.5,108970.0,103.3897,103.6912,103.3605,103.5939,108970.0
2018-04-26 15:30:00,106.5,106.63,106.45,106.52,96829.0,103.5939,103.7204,103.5453,103.6134,96829.0
2018-04-26 15:35:00,106.51,106.59,106.39,106.47,101955.0,103.6037,103.6815,103.4869,103.5648,101955.0
2018-04-26 15:40:00,106.47,106.61,106.44,106.52,122788.0,103.5648,103.7009,103.5356,103.6134,122788.0
2018-04-26 15:45:00,106.55,106.71,106.45,106.69,136068.0,103.6426,103.7982,103.5453,103.7788,136068.0
2018-04-26 15:50:00,106.68,106.75,106.48,106.59,177501.0,103.769,103.8371,103.5745,103.6815,177501.0
2018-04-26 15:55:00,106.6,106.62,106.24,106.32,265804.0,103.6912,103.7107,103.341,103.4188,265804.0
2018-04-27 09:30:00,116.24,117.54,114.8,115.87,356418.0,113.0682,114.3327,111.6675,112.7083,356418.0
2018-04-27 09:35:00,115.89,118.0,115.89,117.0,333296.0,112.7277,114.7801,112.7277,113.8074,333296.0
2018-04-27 09:40:00,117.01,117.93,115.25,116.02,249312.0,113.8172,114.712,112.1052,112.8542,249312.0
2018-04-27 09:45:00,116.02,117.38,115.9,116.4,132285.0,112.8542,114.1771,112.7374,113.2238,132285.0
2018-04-27 09:50:00,116.57,116.74,114.09,115.47,237576.0,113.3892,113.5545,110.9768,112.3192,237576.0
2018-04-27 09:55:00,115.49,115.79,113.76,114.34,104860.0,112.3386,112.6304,110.6558,111.22,104860.0
2018-04-27 10:00:00,114.34,116.66,114.34,116.6,128883.0,111.22,113.4767,111.22,113.4183,128883.0
2018-04-27 10:05:00,116.62,116.62,115.31,115.31,84181.0,113.4378,113.4378,112.1635,112.1635,84181.0
2018-04-27 10:10:00,115.44,116.03,115.07,115.51,79270.0,112.29,112.8639,111.9301,112.3581,79270.0
2018-04-27 10:15:00,115.46,116.15,115.24,116.09,60167.0,112.3094,112.9806,112.0954,112.9223,60167.0
2018-04-27 10:20:00,116.04,116.04,115.34,115.63,70874.0,112.8736,112.8736,112.1927,112.4748,70874.0
2018-04-27 10:25:00,115.6,115.6,115.14,115.26,60267.0,112.4456,112.4456,111.9982,112.1149,60267.0
2018-04-27 10:30:00,115.26,115.28,114.56,114.78,91931.0,112.1149,112.1344,111.434,111.648,91931.0
2018-04-27 10:35:00,114.79,114.83,114.08,114.29,111090.0,111.6577,111.6966,110.9671,111.1714,111090.0
2018-04-27 10:40:00,114.39,114.74,114.04,114.47,76450.0,111.2686,111.6091,110.9282,111.3465,76450.0
2018-04-27 10:45:00,114.42,114.97,114.15,114.65,67527.0,111.2978,111.8328,111.0352,111.5215,67527.0
2018-04-27 10:50:00,114.65,115.29,114.58,114.87,81682.0,111.5215,112.1441,111.4535,111.7355,81682.0
2018-04-27 10:55:00,114.86,115.11,114.63,115.1,45066.0,111.7258,111.969,111.5021,111.9593,45066.0
2018-04-27 11:00:00,115.05,115.07,114.77,114.84,57183.0,111.9106,111.9301,111.6383,111.7064,57183.0
2018-04-27 11:05:00,114.84,115.12,114.62,114.74,50780.0,111.7064,111.9787,111.4924,111.6091,50780.0
2018-04-27 11:10:00,114.74,115.27,114.72,115.17,58872.0,111.6091,112.1246,111.5896,112.0274,58872.0
2018-04-27 11:15:00,115.14,115.22,114.88,114.9,52528.0,111.9982,112.076,111.7453,111.7647,52528.0
2018-04-27 11:20:00,114.9,115.28,114.76,115.22,71140.0,111.7647,112.1344,111.6285,112.076,71140.0
2018-04-27 11:25:00,115.21,115.23,114.9,115.12,54587.0,112.0663,112.0857,111.7647,111.9787,54587.0
2018-04-27 11:30:00,115.12,115.15,114.87,114.95,56041.0,111.9787,112.0079,111.7355,111.8134,56041.0
2018-04-27 11:35:00,114.95,115.18,114.85,114.91,56685.0,111.8134,112.0371,111.7161,111.7745,56685.0
2018-04-27 11:40:00,114.95,114.95,114.5,114.57,52304.0,111.8134,111.8134,111.3756,111.4437,52304.0
2018-04-27 11:45:00,114.6,114.6,114.38,114.47,44175.0,111.4729,111.4729,111.2589,111.3465,44175.0
2018-04-27 11:50:00,114.42,114.53,114.3,114.48,39635.0,111.2978,111.4048,111.1811,111.3562,39635.0
2018-04-27 11:55:00,114.51,114.75,114.43,114.6,63820.0,111.3854,111.6188,111.3076,111.4729,63820.0
2018-04-27 12:00:00,114.63,115.06,114.62,115.06,37853.0,111.5021,111.9204,111.4924,111.9204,37853.0
2018-04-27 12:05:00,115.08,115.21,115.0,115.01,32678.0,111.9398,112.0663,111.862,111.8717,32678.0
2018-04-27 12:10:00,115.04,115.25,115.03,115.12,31355.0,111.9009,112.1052,111.8912,111.9787,31355.0
2018-04-27 12:15:00,115.1,115.2,114.9,115.2,70246.0,111.9593,112.0565,111.7647,112.0565,70246.0
2018-04-27 12:20:00,115.24,115.45,115.17,115.32,32599.0,112.0954,112.2997,112.0274,112.1733,32599.0
2018-04-27 12:25:00,115.35,115.67,115.22,115.22,43847.0,112.2024,112.5137,112.076,112.076,43847.0
2018-04-27 12:30:00,115.22,115.34,114.93,114.96,46085.0,112.076,112.1927,111.7939,111.8231,46085.0
2018-04-27 12:35:00,114.96,115.14,114.95,114.99,31981.0,111.8231,111.9982,111.8134,111.8523,31981.0
2018-04-27 12:40:00,115.02,115.28,114.98,115.03,39153.0,111.8815,112.1344,111.8425,111.8912,39153.0
2018-04-27 12:45:00,114.98,115.18,114.95,114.97,21289.0,111.8425,112.0371,111.8134,111.8328,21289.0
2018-04-27 12:50:00,114.95,115.21,114.94,115.09,38929.0,111.8134,112.0663,111.8036,111.9495,38929.0
2018-04-27 12:55:00,115.12,115.33,115.08,115.26,15887.0,111.9787,112.183,111.9398,112.1149,15887.0
2018-04-27 13:00:00,115.27,115.47,115.2,115.2,28802.0,112.1246,112.3192,112.0565,112.0565,28802.0
2018-04-27 13:05:00,115.2,115.33,115.11,115.21,23075.0,112.0565,112.183,111.969,112.0663,23075.0
2018-04-27 13:10:00,115.17,115.21,115.02,115.1,17688.0,112.0274,112.0663,111.8815,111.9593,17688.0
2018-04-27 13:15:00,115.12,115.27,114.99,115.19,35793.0,111.9787,112.1246,111.8523,112.0468,35793.0
2018-04-27 13:20:00,115.14,115.2,114.96,115.01,20300.0,111.9982,112.0565,111.8231,111.8717,20300.0
2018-04-27 13:25:00,115.01,115.1,114.86,114.97,49163.0,111.8717,111.9593,111.7258,111.8328,49163.0
2018-04-27 13:30:00,115.0,115.27,114.96,115.04,32840.0,111.862,112.1246,111.8231,111.9009,32840.0
2018-04-27 13:35:00,115.08,115.17,114.96,115.07,22594.0,111.9398,112.0274,111.8231,111.9301,22594.0
2018-04-27 13:40:00,115.1,115.44,115.07,115.44,19135.0,111.9593,112.29,111.9301,112.29,19135.0
2018-04-27 13:45:00,115.45,115.51,115.27,115.31,28006.0,112.2997,112.3581,112.1246,112.1635,28006.0
2018-04-27 13:50:00,115.29,115.45,115.08,115.11,79824.0,112.1441,112.2997,111.9398,111.969,79824.0
2018-04-27 13:55:00,115.09,115.19,114.86,114.89,27074.0,111.9495,112.0468,111.7258,111.755,27074.0
2018-04-27 14:00:00,114.91,114.98,114.7,114.87,24902.0,111.7745,111.8425,111.5702,111.7355,24902.0
2018-04-27 14:05:00,114.87,114.98,114.81,114.86,29225.0,111.7355,111.8425,111.6772,111.7258,29225.0
2018-04-27 14:10:00,114.88,115.28,114.79,115.24,76002.0,111.7453,112.1344,111.6577,112.0954,76002.0
2018-04-27 14:15:00,115.26,115.41,115.13,115.38,39214.0,112.1149,112.2608,111.9885,112.2316,39214.0
2018-04-27 14:20:00,115.38,115.48,115.21,115.22,56464.0,112.2316,112.3289,112.0663,112.076,56464.0
2018-04-27 14:25:00,115.26,115.48,115.2,115.48,46942.0,112.1149,112.3289,112.0565,112.3289,46942.0
2018-04-27 14:30:00,115.46,115.87,115.37,115.76,56272.0,112.3094,112.7083,112.2219,112.6013,56272.0
2018-04-27 14:35:00,115.76,115.85,115.58,115.76,85639.0,112.6013,112.6888,112.4262,112.6013,85639.0
2018-04-27 14:40:00,115.76,115.78,115.47,115.48,30127.0,112.6013,112.6207,112.3192,112.3289,30127.0
2018-04-27 14:45:00,115.53,115.57,115.38,115.38,39797.0,112.3775,112.4164,112.2316,112.2316,39797.0
2018-04-27 14:50:00,115.37,115.37,114.92,115.06,56603.0,112.2219,112.2219,111.7842,111.9204,56603.0
2018-04-27 14:55:00,115.06,115.07,114.86,114.89,38664.0,111.9204,111.9301,111.7258,111.755,38664.0
2018-04-27 15:00:00,114.86,115.08,114.77,115.08,61704.0,111.7258,111.9398,111.6383,111.9398,61704.0
2018-04-27 15:05:00,115.08,115.1,114.89,115.0,37428.0,111.9398,111.9593,111.755,111.862,37428.0
2018-04-27 15:10:00,115.0,115.08,114.72,114.78,86412.0,111.862,111.9398,111.5896,111.648,86412.0
2018-04-27 15:15:00,114.78,114.93,114.61,114.63,118757.0,111.648,111.7939,111.4826,111.5021,118757.0
2018-04-27 15:20:00,114.61,114.99,114.55,114.96,66311.0,111.4826,111.8523,111.4243,111.8231,66311.0
2018-04-27 15:25:00,114.92,115.12,114.92,115.08,52193.0,111.7842,111.9787,111.7842,111.9398,52193.0
2018-04-27 15:30:00,115.06,115.31,115.05,115.15,78619.0,111.9204,112.1635,111.9106,112.0079,78619.0
2018-04-27 15:35:00,115.14,115.22,114.98,115.22,72434.0,111.9982,112.076,111.8425,112.076,72434.0
2018-04-27 15:40:00,115.21,115.24,115.15,115.2,60293.0,112.0663,112.0954,112.0079,112.0565,60293.0
2018-04-27 15:45:00,115.2,115.38,115.2,115.34,108328.0,112.0565,112.2316,112.0565,112.1927,108328.0
2018-04-27 15:50:00,115.35,115.36,115.01,115.29,168882.0,112.2024,112.2122,111.8717,112.1441,168882.0
2018-04-27 15:55:00,115.28,115.33,114.97,115.08,307375.0,112.1344,112.183,111.8328,111.9398,307375.0
2018-04-30 09:30:00,115.82,115.86,113.85,113.85,63607.0,112.6596,112.6985,110.7434,110.7434,63607.0
2018-04-30 09:35:00,113.76,115.22,113.4,115.12,64531.0,110.6558,112.076,110.3057,111.9787,64531.0
2018-04-30 09:40:00,115.13,116.56,115.13,116.12,51157.0,111.9885,113.3794,111.9885,112.9514,51157.0
2018-04-30 09:45:00,116.0,116.18,115.42,115.66,32267.0,112.8347,113.0098,112.2705,112.504,32267.0
2018-04-30 09:50:00,115.75,115.77,115.18,115.41,34110.0,112.5915,112.611,112.0371,112.2608,34110.0
2018-04-30 09:55:00,115.58,115.78,115.24,115.26,21119.0,112.4262,112.6207,112.0954,112.1149,21119.0
2018-04-30 10:00:00,115.34,116.0,115.26,115.93,14090.0,112.1927,112.8347,112.1149,112.7666,14090.0
2018-04-30 10:05:00,115.94,116.06,115.5,115.83,24820.0,112.7763,112.8931,112.3484,112.6693,24820.0
2018-04-30 10:10:00,115.82,116.25,115.79,116.13,55419.0,112.6596,113.0779,112.6304,112.9612,55419.0
2018-04-30 10:15:00,116.09,116.23,115.77,115.86,17891.0,112.9223,113.0584,112.611,112.6985,17891.0
2018-04-30 10:20:00,115.86,116.06,115.64,115.96,20849.0,112.6985,112.8931,112.4845,112.7958,20849.0
2018-04-30 10:25:00,116.01,116.3,115.98,116.14,24464.0,112.8444,113.1265,112.8153,112.9709,24464.0
2018-04-30 10:30:00,116.2,116.49,116.18,116.25,20435.0,113.0293,113.3113,113.0098,113.0779,20435.0
2018-04-30 10:35:00,116.25,116.28,115.93,116.16,14256.0,113.0779,113.1071,112.7666,112.9903,14256.0
2018-04-30 10:40:00,116.17,116.28,116.06,116.15,18570.0,113.0001,113.1071,112.8931,112.9806,18570.0
2018-04-30 10:45:00,116.12,116.12,115.59,115.78,23654.0,112.9514,112.9514,112.4359,112.6207,23654.0
2018-04-30 10:50:00,115.79,116.15,115.78,116.07,9820.0,112.6304,112.9806,112.6207,112.9028,9820.0
2018-04-30 10:55:00,116.06,116.4,115.93,116.36,28595.0,112.8931,113.2238,112.7666,113.1849,28595.0
2018-04-30 11:00:00,116.38,116.62,116.31,116.56,29598.0,113.2043,113.4378,113.1363,113.3794,29598.0
2018-04-30 11:05:00,116.55,116.58,116.16,116.37,17147.0,113.3697,113.3989,112.9903,113.1946,17147.0
2018-04-30 11:10:00,116.37,116.5,116.16,116.37,17393.0,113.1946,113.3211,112.9903,113.1946,17393.0
2018-04-30 11:15:00,116.37,116.39,115.98,115.98,17329.0,113.1946,113.2141,112.8153,112.8153,17329.0
2018-04-30 11:20:00,115.98,116.21,115.9,116.0,15176.0,112.8153,113.039,112.7374,112.8347,15176.0
2018-04-30 11:25:00,115.96,116.23,115.92,115.97,16025.0,112.7958,113.0584,112.7569,112.8055,16025.0
2018-04-30 11:30:00,115.95,116.02,115.81,115.81,19564.0,112.7861,112.8542,112.6499,112.6499,19564.0
2018-04-30 11:35:00,115.81,115.83,115.45,115.68,35111.0,112.6499,112.6693,112.2997,112.5234,35111.0
2018-04-30 11:40:00,115.68,115.98,115.68,115.83,19595.0,112.5234,112.8153,112.5234,112.6693,19595.0
2018-04-30 11:45:00,115.83,115.84,115.48,115.54,23955.0,112.6693,112.6791,112.3289,112.3873,23955.0
2018-04-30 11:50:00,115.57,115.63,115.33,115.34,14200.0,112.4164,112.4748,112.183,112.1927,14200.0
2018-04-30 11:55:00,115.37,115.43,115.17,115.41,26604.0,112.2219,112.2803,112.0274,112.2608,26604.0
2018-04-30 12:00:00,115.38,115.57,115.25,115.32,15853.0,112.2316,112.4164,112.1052,112.1733,15853.0
2018-04-30 12:05:00,115.27,115.32,115.11,115.26,7227.0,112.1246,112.1733,111.969,112.1149,7227.0
2018-04-30 12:10:00,115.3,115.4,115.08,115.19,9534.0,112.1538,112.2511,111.9398,112.0468,9534.0
2018-04-30 12:15:00,115.22,115.22,115.08,115.13,11596.0,112.076,112.076,111.9398,111.9885,11596.0
2018-04-30 12:20:00,115.19,115.23,114.97,115.16,15786.0,112.0468,112.0857,111.8328,112.0176,15786.0
2018-04-30 12:25:00,115.16,115.31,115.15,115.28,6273.0,112.0176,112.1635,112.0079,112.1344,6273.0
2018-04-30 12:30:00,115.24,115.38,115.14,115.2,9596.0,112.0954,112.2316,111.9982,112.0565,9596.0
2018-04-30 12:35:00,115.2,115.26,115.08,115.12,9896.0,112.0565,112.1149,111.9398,111.9787,9896.0
2018-04-30 12:40:00,115.06,115.09,114.9,115.02,11589.0,111.9204,111.9495,111.7647,111.8815,11589.0
2018-04-30 12:45:00,115.05,115.05,114.72,114.9,9000.0,111.9106,111.9106,111.5896,111.7647,9000.0
2018-04-30 12:50:00,114.9,114.9,114.73,114.81,6523.0,111.7647,111.7647,111.5994,111.6772,6523.0
2018-04-30 12:55:00,114.88,115.05,114.8,115.02,11214.0,111.7453,111.9106,111.6675,111.8815,11214.0
2018-04-30 13:00:00,114.98,115.05,114.81,114.87,8820.0,111.8425,111.9106,111.6772,111.7355,8820.0
2018-04-30 13:05:00,114.89,115.0,114.76,114.86,51166.0,111.755,111.862,111.6285,111.7258,51166.0
2018-04-30 13:10:00,114.88,114.96,114.8,114.88,15930.0,111.7453,111.8231,111.6675,111.7453,15930.0
2018-04-30 13:15:00,114.93,115.34,114.93,115.32,13724.0,111.7939,112.1927,111.7939,112.1733,13724.0
2018-04-30 13:20:00,115.31,115.51,115.26,115.28,10189.0,112.1635,112.3581,112.1149,112.1344,10189.0
2018-04-30 13:25:00,115.31,115.49,115.27,115.48,5351.0,112.1635,112.3386,112.1246,112.3289,5351.0
2018-04-30 13:30:00,115.47,115.48,115.26,115.36,6411.0,112.3192,112.3289,112.1149,112.2122,6411.0
2018-04-30 13:35:00,115.43,115.57,115.42,115.51,11026.0,112.2803,112.4164,112.2705,112.3581,11026.0
2018-04-30 13:40:00,115.57,115.64,115.51,115.56,9002.0,112.4164,112.4845,112.3581,112.4067,9002.0
2018-04-30 13:45:00,115.61,115.71,115.58,115.67,6087.0,112.4554,112.5526,112.4262,112.5137,6087.0
2018-04-30 13:50:00,115.66,115.7,115.43,115.5,10802.0,112.504,112.5429,112.2803,112.3484,10802.0
2018-04-30 13:55:00,115.52,115.85,115.52,115.85,6174.0,112.3678,112.6888,112.3678,112.6888,6174.0
2018-04-30 14:00:00,115.82,115.82,115.71,115.73,14756.0,112.6596,112.6596,112.5526,112.5721,14756.0
2018-04-30 14:05:00,115.73,115.77,115.45,115.45,15031.0,112.5721,112.611,112.2997,112.2997,15031.0
2018-04-30 14:10:00,115.46,115.58,115.25,115.58,12077.0,112.3094,112.4262,112.1052,112.4262,12077.0
2018-04-30 14:15:00,115.59,115.71,115.32,115.36,12118.0,112.4359,112.5526,112.1733,112.2122,12118.0
2018-04-30 14:20:00,115.4,115.71,115.39,115.63,13319.0,112.2511,112.5526,112.2414,112.4748,13319.0
2018-04-30 14:25:00,115.64,115.77,115.57,115.65,10878.0,112.4845,112.611,112.4164,112.4943,10878.0
2018-04-30 14:30:00,115.65,115.69,115.46,115.46,9539.0,112.4943,112.5332,112.3094,112.3094,9539.0
2018-04-30 14:35:00,115.45,115.61,115.45,115.46,7700.0,112.2997,112.4554,112.2997,112.3094,7700.0
2018-04-30 14:40:00,115.48,115.61,115.36,115.44,12098.0,112.3289,112.4554,112.2122,112.29,12098.0
2018-04-30 14:45:00,115.42,115.42,115.22,115.41,15642.0,112.2705,112.2705,112.076,112.2608,15642.0
2018-04-30 14:50:00,115.41,115.42,115.28,115.36,16748.0,112.2608,112.2705,112.1344,112.2122,16748.0
2018-04-30 14:55:00,115.33,115.43,115.26,115.4,10767.0,112.183,112.2803,112.1149,112.2511,10767.0
2018-04-30 15:00:00,115.39,115.49,115.37,115.45,14570.0,112.2414,112.3386,112.2219,112.2997,14570.0
2018-04-30 15:05:00,115.45,115.61,115.41,115.47,19065.0,112.2997,112.4554,112.2608,112.3192,19065.0
2018-04-30 15:10:00,115.45,115.63,115.45,115.51,20701.0,112.2997,112.4748,112.2997,112.3581,20701.0
2018-04-30 15:15:00,115.49,115.61,115.39,115.44,18684.0,112.3386,112.4554,112.2414,112.29,18684.0
2018-04-30 15:20:00,115.44,115.52,115.14,115.14,17984.0,112.29,112.3678,111.9982,111.9982,17984.0
2018-04-30 15:25:00,115.15,115.3,115.15,115.25,20618.0,112.0079,112.1538,112.0079,112.1052,20618.0
2018-04-30 15:30:00,115.25,115.42,115.14,115.4,23669.0,112.1052,112.2705,111.9982,112.2511,23669.0
2018-04-30 15:35:00,115.38,115.38,115.19,115.27,19179.0,112.2316,112.2316,112.0468,112.1246,19179.0
2018-04-30 15:40:00,115.27,115.3,115.12,115.12,28690.0,112.1246,112.1538,111.9787,111.9787,28690.0
2018-04-30 15:45:00,115.12,115.3,115.12,115.26,32040.0,111.9787,112.1538,111.9787,112.1149,32040.0
2018-04-30 15:50:00,115.23,115.28,115.16,115.22,64327.0,112.0857,112.1344,112.0176,112.076,64327.0
2018-04-30 15:55:00,115.2,115.3,115.12,115.15,113961.0,112.0565,112.1538,111.9787,112.0079,113961.0
2018-05-01 09:30:00,114.33,114.95,114.33,114.94,26687.0,111.2103,111.8134,111.2103,111.8036,26687.0
2018-05-01 09:35:00,114.95,115.11,114.56,114.8,12000.0,111.8134,111.969,111.434,111.6675,12000.0
2018-05-01 09:40:00,114.74,114.93,114.19,114.23,18540.0,111.6091,111.7939,111.0741,111.113,18540.0
2018-05-01 09:45:00,114.2,114.58,114.07,114.52,10721.0,111.0838,111.4535,110.9574,111.3951,10721.0
2018-05-01 09:50:00,114.56,114.68,114.47,114.68,19869.0,111.434,111.5507,111.3465,111.5507,19869.0
2018-05-01 09:55:00,114.61,114.88,114.6,114.76,32503.0,111.4826,111.7453,111.4729,111.6285,32503.0
2018-05-01 10:00:00,114.76,114.85,114.4,114.48,36481.0,111.6285,111.7161,111.2784,111.3562,36481.0
2018-05-01 10:05:00,114.45,114.59,114.33,114.35,11013.0,111.327,111.4632,111.2103,111.2297,11013.0
2018-05-01 10:10:00,114.34,114.35,114.04,114.15,47920.0,111.22,111.2297,110.9282,111.0352,47920.0
2018-05-01 10:15:00,114.2,114.29,113.88,114.0,35529.0,111.0838,111.1714,110.7726,110.8893,35529.0
2018-05-01 10:20:00,113.97,114.07,113.93,113.99,16432.0,110.8601,110.9574,110.8212,110.8796,16432.0
2018-05-01 10:25:00,114.02,114.11,113.91,113.99,12665.0,110.9087,110.9963,110.8017,110.8796,12665.0
2018-05-01 10:30:00,113.97,114.05,113.78,113.86,10365.0,110.8601,110.9379,110.6753,110.7531,10365.0
2018-05-01 10:35:00,113.84,113.87,113.64,113.64,33652.0,110.7337,110.7628,110.5391,110.5391,33652.0
2018-05-01 10:40:00,113.66,113.76,113.56,113.75,13091.0,110.5586,110.6558,110.4613,110.6461,13091.0
2018-05-01 10:45:00,113.79,113.89,113.73,113.79,30447.0,110.685,110.7823,110.6267,110.685,30447.0
2018-05-01 10:50:00,113.79,113.92,113.77,113.82,18177.0,110.685,110.8115,110.6656,110.7142,18177.0
2018-05-01 10:55:00,113.81,114.02,113.8,113.95,25017.0,110.7045,110.9087,110.6947,110.8406,25017.0
2018-05-01 11:00:00,114.0,114.0,113.47,113.54,12803.0,110.8893,110.8893,110.3737,110.4418,12803.0
2018-05-01 11:05:00,113.53,113.89,113.52,113.83,15915.0,110.4321,110.7823,110.4224,110.7239,15915.0
2018-05-01 11:10:00,113.82,113.99,113.81,113.98,11419.0,110.7142,110.8796,110.7045,110.8698,11419.0
2018-05-01 11:15:00,113.99,114.11,113.94,114.0,10018.0,110.8796,110.9963,110.8309,110.8893,10018.0
2018-05-01 11:20:00,113.97,114.09,113.97,114.04,7823.0,110.8601,110.9768,110.8601,110.9282,7823.0
2018-05-01 11:25:00,114.05,114.05,113.81,114.0,26889.0,110.9379,110.9379,110.7045,110.8893,26889.0
2018-05-01 11:30:00,114.0,114.21,113.93,114.21,41883.0,110.8893,111.0936,110.8212,111.0936,41883.0
2018-05-01 11:35:00,114.19,114.2,113.78,113.84,17863.0,111.0741,111.0838,110.6753,110.7337,17863.0
2018-05-01 11:40:00,113.86,113.96,113.8,113.83,9677.0,110.7531,110.8504,110.6947,110.7239,9677.0
2018-05-01 11:45:00,113.85,113.88,113.78,113.78,3900.0,110.7434,110.7726,110.6753,110.6753,3900.0
2018-05-01 11:50:00,113.82,113.87,113.72,113.72,11972.0,110.7142,110.7628,110.6169,110.6169,11972.0
2018-05-01 11:55:00,113.72,113.72,113.5,113.55,10162.0,110.6169,110.6169,110.4029,110.4516,10162.0
2018-05-01 12:00:00,113.55,113.76,113.5,113.66,10520.0,110.4516,110.6558,110.4029,110.5586,10520.0
2018-05-01 12:05:00,113.68,113.77,113.63,113.72,5974.0,110.578,110.6656,110.5294,110.6169,5974.0
2018-05-01 12:10:00,113.7,113.7,113.49,113.49,6100.0,110.5975,110.5975,110.3932,110.3932,6100.0
2018-05-01 12:15:00,113.5,113.56,113.45,113.49,12400.0,110.4029,110.4613,110.3543,110.3932,12400.0
2018-05-01 12:20:00,113.51,113.54,113.43,113.49,8535.0,110.4127,110.4418,110.3348,110.3932,8535.0
2018-05-01 12:25:00,113.51,113.69,113.47,113.64,7650.0,110.4127,110.5877,110.3737,110.5391,7650.0
2018-05-01 12:30:00,113.65,113.67,113.48,113.58,6945.0,110.5488,110.5683,110.3835,110.4807,6945.0
2018-05-01 12:35:00,113.55,113.56,113.45,113.45,3600.0,110.4516,110.4613,110.3543,110.3543,3600.0
2018-05-01 12:40:00,113.44,113.5,113.34,113.36,4853.0,110.3446,110.4029,110.2473,110.2667,4853.0
2018-05-01 12:45:00,113.36,113.37,113.15,113.3,12051.0,110.2667,110.2765,110.0625,110.2084,12051.0
2018-05-01 12:50:00,113.29,113.45,113.23,113.37,6878.0,110.1987,110.3543,110.1403,110.2765,6878.0
2018-05-01 12:55:00,113.37,113.41,113.31,113.41,3452.0,110.2765,110.3154,110.2181,110.3154,3452.0
2018-05-01 13:00:00,113.42,113.42,113.29,113.37,6300.0,110.3251,110.3251,110.1987,110.2765,6300.0
2018-05-01 13:05:00,113.43,113.43,113.23,113.27,6659.0,110.3348,110.3348,110.1403,110.1792,6659.0
2018-05-01 13:10:00,113.28,113.37,113.24,113.35,7115.0,110.1889,110.2765,110.15,110.257,7115.0
2018-05-01 13:15:00,113.35,113.4,113.3,113.39,6855.0,110.257,110.3057,110.2084,110.2959,6855.0
2018-05-01 13:20:00,113.4,113.4,113.16,113.18,9600.0,110.3057,110.3057,110.0722,110.0917,9600.0
2018-05-01 13:25:00,113.18,113.19,112.98,112.98,10519.0,110.0917,110.1014,109.8971,109.8971,10519.0
2018-05-01 13:30:00,112.96,113.07,112.92,112.93,15425.0,109.8777,109.9847,109.8388,109.8485,15425.0
2018-05-01 13:35:00,112.92,113.06,112.86,112.9,15250.0,109.8388,109.9749,109.7804,109.8193,15250.0
2018-05-01 13:40:00,112.89,113.1,112.89,113.1,12796.0,109.8096,110.0138,109.8096,110.0138,12796.0
2018-05-01 13:45:00,113.08,113.28,113.08,113.17,19334.0,109.9944,110.1889,109.9944,110.0819,19334.0
2018-05-01 13:50:00,113.17,113.2,113.08,113.16,20445.0,110.0819,110.1111,109.9944,110.0722,20445.0
2018-05-01 13:55:00,113.14,113.32,113.14,113.28,7823.0,110.0528,110.2278,110.0528,110.1889,7823.0
2018-05-01 14:00:00,113.27,113.3,113.17,113.22,17381.0,110.1792,110.2084,110.0819,110.1306,17381.0
2018-05-01 14:05:00,113.19,113.19,113.02,113.05,15573.0,110.1014,110.1014,109.936,109.9652,15573.0
2018-05-01 14:10:00,113.05,113.11,112.94,113.0,16245.0,109.9652,110.0236,109.8582,109.9166,16245.0
2018-05-01 14:15:00,112.98,113.01,112.93,112.98,7561.0,109.8971,109.9263,109.8485,109.8971,7561.0
2018-05-01 14:20:00,112.97,113.03,112.95,112.99,13682.0,109.8874,109.9458,109.8679,109.9068,13682.0
2018-05-01 14:25:00,112.97,113.0,112.85,112.94,19357.0,109.8874,109.9166,109.7707,109.8582,19357.0
2018-05-01 14:30:00,112.94,113.01,112.84,112.84,18921.0,109.8582,109.9263,109.7609,109.7609,18921.0
2018-05-01 14:35:00,112.85,113.02,112.85,112.98,18096.0,109.7707,109.936,109.7707,109.8971,18096.0
2018-05-01 14:40:00,112.98,112.98,112.78,112.95,15684.0,109.8971,109.8971,109.7026,109.8679,15684.0
2018-05-01 14:45:00,112.97,113.0,112.93,112.97,10657.0,109.8874,109.9166,109.8485,109.8874,10657.0
2018-05-01 14:50:00,112.95,113.06,112.88,113.0,19789.0,109.8679,109.9749,109.7998,109.9166,19789.0
2018-05-01 14:55:00,113.04,113.07,112.91,112.99,18983.0,109.9555,109.9847,109.829,109.9068,18983.0
2018-05-01 15:00:00,113.0,113.03,112.89,112.91,14887.0,109.9166,109.9458,109.8096,109.829,14887.0
2018-05-01 15:05:00,112.91,113.06,112.88,113.0,18716.0,109.829,109.9749,109.7998,109.9166,18716.0
2018-05-01 15:10:00,112.98,113.0,112.87,112.87,17971.0,109.8971,109.9166,109.7901,109.7901,17971.0
2018-05-01 15:15:00,112.86,112.92,112.79,112.87,30366.0,109.7804,109.8388,109.7123,109.7901,30366.0
2018-05-01 15:20:00,112.89,113.04,112.88,113.04,21016.0,109.8096,109.9555,109.7998,109.9555,21016.0
2018-05-01 15:25:00,113.05,113.12,112.98,113.03,17308.0,109.9652,110.0333,109.8971,109.9458,17308.0
2018-05-01 15:30:00,113.03,113.27,113.03,113.2,27240.0,109.9458,110.1792,109.9458,110.1111,27240.0
2018-05-01 15:35:00,113.2,113.2,113.0,113.05,28772.0,110.1111,110.1111,109.9166,109.9652,28772.0
2018-05-01 15:40:00,113.06,113.19,113.02,113.17,26069.0,109.9749,110.1014,109.936,110.0819,26069.0
2018-05-01 15:45:00,113.17,113.2,113.11,113.17,40184.0,110.0819,110.1111,110.0236,110.0819,40184.0
2018-05-01 15:50:00,113.18,113.46,113.18,113.45,50839.0,110.0917,110.364,110.0917,110.3543,50839.0
2018-05-01 15:55:00,113.45,113.57,113.39,113.53,129387.0,110.3543,110.471,110.2959,110.4321,129387.0
2018-05-02 09:30:00,113.51,113.95,112.93,113.95,25101.0,110.4127,110.8406,109.8485,110.8406,25101.0
2018-05-02 09:35:00,113.96,114.11,113.43,113.44,11171.0,110.8504,110.9963,110.3348,110.3446,11171.0
2018-05-02 09:40:00,113.4,113.74,113.21,113.74,10455.0,110.3057,110.6364,110.1208,110.6364,10455.0
2018-05-02 09:45:00,113.74,113.8,113.57,113.65,13492.0,110.6364,110.6947,110.471,110.5488,13492.0
2018-05-02 09:50:00,113.7,113.87,113.61,113.82,10852.0,110.5975,110.7628,110.5099,110.7142,10852.0
2018-05-02 09:55:00,113.85,113.92,113.5,113.52,12985.0,110.7434,110.8115,110.4029,110.4224,12985.0
2018-05-02 10:00:00,113.5,113.78,113.44,113.61,11610.0,110.4029,110.6753,110.3446,110.5099,11610.0
2018-05-02 10:05:00,113.53,113.71,113.41,113.68,7051.0,110.4321,110.6072,110.3154,110.578,7051.0
2018-05-02 10:10:00,113.68,114.29,113.68,114.15,8094.0,110.578,111.1714,110.578,111.0352,8094.0
2018-05-02 10:15:00,114.27,114.55,114.18,114.47,12831.0,111.1519,111.4243,111.0644,111.3465,12831.0
2018-05-02 10:20:00,114.45,114.62,114.23,114.24,14076.0,111.327,111.4924,111.113,111.1227,14076.0
2018-05-02 10:25:00,114.28,114.42,114.0,114.05,6683.0,111.1616,111.2978,110.8893,110.9379,6683.0
2018-05-02 10:30:00,114.02,114.15,113.8,114.15,26447.0,110.9087,111.0352,110.6947,111.0352,26447.0
2018-05-02 10:35:00,114.12,114.19,114.0,114.05,10838.0,111.006,111.0741,110.8893,110.9379,10838.0
2018-05-02 10:40:00,114.04,114.21,113.95,113.95,10909.0,110.9282,111.0936,110.8406,110.8406,10909.0
2018-05-02 10:45:00,113.96,114.13,113.92,114.03,5700.0,110.8504,111.0157,110.8115,110.9185,5700.0
2018-05-02 10:50:00,114.02,114.24,113.88,114.21,7233.0,110.9087,111.1227,110.7726,111.0936,7233.0
2018-05-02 10:55:00,114.19,114.28,114.09,114.28,7105.0,111.0741,111.1616,110.9768,111.1616,7105.0
2018-05-02 11:00:00,114.28,114.35,114.12,114.24,8125.0,111.1616,111.2297,111.006,111.1227,8125.0
2018-05-02 11:05:00,114.27,114.45,114.27,114.38,9821.0,111.1519,111.327,111.1519,111.2589,9821.0
2018-05-02 11:10:00,114.34,114.49,114.28,114.47,11950.0,111.22,111.3659,111.1616,111.3465,11950.0
2018-05-02 11:15:00,114.44,114.73,114.44,114.61,15550.0,111.3173,111.5994,111.3173,111.4826,15550.0
2018-05-02 11:20:00,114.57,114.67,114.56,114.59,4830.0,111.4437,111.541,111.434,111.4632,4830.0
2018-05-02 11:25:00,114.56,114.61,114.49,114.52,5600.0,111.434,111.4826,111.3659,111.3951,5600.0
2018-05-02 11:30:00,114.51,114.58,114.42,114.42,5143.0,111.3854,111.4535,111.2978,111.2978,5143.0
2018-05-02 11:35:00,114.42,114.62,114.41,114.59,7750.0,111.2978,111.4924,111.2881,111.4632,7750.0
2018-05-02 11:40:00,114.57,114.58,114.32,114.32,8468.0,111.4437,111.4535,111.2006,111.2006,8468.0
2018-05-02 11:45:00,114.3,114.3,114.08,114.17,6000.0,111.1811,111.1811,110.9671,111.0546,6000.0
2018-05-02 11:50:00,114.17,114.21,114.0,114.01,4350.0,111.0546,111.0936,110.8893,110.899,4350.0
2018-05-02 11:55:00,114.08,114.32,114.06,114.2,8298.0,110.9671,111.2006,110.9476,111.0838,8298.0
2018-05-02 12:00:00,114.19,114.19,114.03,114.07,2727.0,111.0741,111.0741,110.9185,110.9574,2727.0
2018-05-02 12:05:00,114.07,114.47,114.07,114.44,9050.0,110.9574,111.3465,110.9574,111.3173,9050.0
2018-05-02 12:10:00,114.44,114.59,114.39,114.53,13600.0,111.3173,111.4632,111.2686,111.4048,13600.0
2018-05-02 12:15:00,114.5,114.6,114.45,114.53,4280.0,111.3756,111.4729,111.327,111.4048,4280.0
2018-05-02 12:20:00,114.49,114.54,114.39,114.4,5400.0,111.3659,111.4145,111.2686,111.2784,5400.0
2018-05-02 12:25:00,114.39,114.51,114.36,114.49,5705.0,111.2686,111.3854,111.2395,111.3659,5705.0
2018-05-02 12:30:00,114.43,114.5,114.32,114.48,3736.0,111.3076,111.3756,111.2006,111.3562,3736.0
2018-05-02 12:35:00,114.48,114.48,114.37,114.43,4500.0,111.3562,111.3562,111.2492,111.3076,4500.0
2018-05-02 12:40:00,114.45,114.48,114.38,114.41,3400.0,111.327,111.3562,111.2589,111.2881,3400.0
2018-05-02 12:45:00,114.44,114.55,114.38,114.51,4300.0,111.3173,111.4243,111.2589,111.3854,4300.0
2018-05-02 12:50:00,114.5,114.6,114.47,114.58,5614.0,111.3756,111.4729,111.3465,111.4535,5614.0
2018-05-02 12:55:00,114.59,114.66,114.51,114.62,3601.0,111.4632,111.5313,111.3854,111.4924,3601.0
2018-05-02 13:00:00,114.68,114.8,114.67,114.71,7650.0,111.5507,111.6675,111.541,111.5799,7650.0
2018-05-02 13:05:00,114.71,114.78,114.67,114.71,4821.0,111.5799,111.648,111.541,111.5799,4821.0
2018-05-02 13:10:00,114.73,114.91,114.69,114.82,6612.0,111.5994,111.7745,111.5605,111.6869,6612.0
2018-05-02 13:15:00,114.81,114.84,114.71,114.81,6771.0,111.6772,111.7064,111.5799,111.6772,6771.0
2018-05-02 13:20:00,114.83,114.84,114.75,114.82,5500.0,111.6966,111.7064,111.6188,111.6869,5500.0
2018-05-02 13:25:00,114.8,114.98,114.8,114.87,7591.0,111.6675,111.8425,111.6675,111.7355,7591.0
2018-05-02 13:30:00,114.87,114.9,114.71,114.78,2700.0,111.7355,111.7647,111.5799,111.648,2700.0
2018-05-02 13:35:00,114.78,114.96,114.75,114.88,5260.0,111.648,111.8231,111.6188,111.7453,5260.0
2018-05-02 13:40:00,114.92,114.92,114.82,114.92,5859.0,111.7842,111.7842,111.6869,111.7842,5859.0
2018-05-02 13:45:00,114.94,114.96,114.86,114.86,10048.0,111.8036,111.8231,111.7258,111.7258,10048.0
2018-05-02 13:50:00,114.86,114.92,114.81,114.81,6217.0,111.7258,111.7842,111.6772,111.6772,6217.0
2018-05-02 13:55:00,114.88,114.91,114.76,114.79,8430.0,111.7453,111.7745,111.6285,111.6577,8430.0
2018-05-02 14:00:00,114.82,115.24,114.74,115.17,24196.0,111.6869,112.0954,111.6091,112.0274,24196.0
2018-05-02 14:05:00,115.24,115.38,115.07,115.36,12001.0,112.0954,112.2316,111.9301,112.2122,12001.0
2018-05-02 14:10:00,115.39,115.39,115.09,115.15,8944.0,112.2414,112.2414,111.9495,112.0079,8944.0
2018-05-02 14:15:00,115.11,115.19,115.0,115.16,10074.0,111.969,112.0468,111.862,112.0176,10074.0
2018-05-02 14:20:00,115.17,115.23,114.96,115.03,7150.0,112.0274,112.0857,111.8231,111.8912,7150.0
2018-05-02 14:25:00,114.96,115.37,114.96,115.26,10235.0,111.8231,112.2219,111.8231,112.1149,10235.0
2018-05-02 14:30:00,115.21,115.36,115.16,115.28,8000.0,112.0663,112.2122,112.0176,112.1344,8000.0
2018-05-02 14:35:00,115.29,115.3,115.06,115.25,15606.0,112.1441,112.1538,111.9204,112.1052,15606.0
2018-05-02 14:40:00,115.25,115.25,115.07,115.2,10660.0,112.1052,112.1052,111.9301,112.0565,10660.0
2018-05-02 14:45:00,115.22,115.31,115.17,115.2,9600.0,112.076,112.1635,112.0274,112.0565,9600.0
2018-05-02 14:50:00,115.25,115.43,115.16,115.22,8469.0,112.1052,112.2803,112.0176,112.076,8469.0
2018-05-02 14:55:00,115.2,115.39,115.17,115.31,11893.0,112.0565,112.2414,112.0274,112.1635,11893.0
2018-05-02 15:00:00,115.28,115.33,115.09,115.2,18565.0,112.1344,112.183,111.9495,112.0565,18565.0
2018-05-02 15:05:00,115.18,115.29,115.14,115.27,36181.0,112.0371,112.1441,111.9982,112.1246,36181.0
2018-05-02 15:10:00,115.27,115.27,115.19,115.22,13600.0,112.1246,112.1246,112.0468,112.076,13600.0
2018-05-02 15:15:00,115.19,115.2,115.07,115.1,20086.0,112.0468,112.0565,111.9301,111.9593,20086.0
2018-05-02 15:20:00,115.05,115.05,114.52,114.53,15016.0,111.9106,111.9106,111.3951,111.4048,15016.0
2018-05-02 15:25:00,114.57,114.7,114.56,114.66,14460.0,111.4437,111.5702,111.434,111.5313,14460.0
2018-05-02 15:30:00,114.7,114.7,114.53,114.62,20229.0,111.5702,111.5702,111.4048,111.4924,20229.0
2018-05-02 15:35:00,114.61,114.61,114.38,114.46,19470.0,111.4826,111.4826,111.2589,111.3367,19470.0
2018-05-02 15:40:00,114.44,114.55,114.43,114.45,12892.0,111.3173,111.4243,111.3076,111.327,12892.0
2018-05-02 15:45:00,114.47,114.5,114.36,114.4,23464.0,111.3465,111.3756,111.2395,111.2784,23464.0
2018-05-02 15:50:00,114.39,114.52,114.36,114.43,26171.0,111.2686,111.3951,111.2395,111.3076,26171.0
2018-05-02 15:55:00,114.44,114.51,114.37,114.43,66963.0,111.3173,111.3854,111.2492,111.3076,66963.0
2018-05-03 09:30:00,113.99,114.0,113.06,113.34,20977.0,110.8796,110.8893,109.9749,110.2473,20977.0
2018-05-03 09:35:00,113.32,113.35,112.69,112.84,43878.0,110.2278,110.257,109.615,109.7609,43878.0
2018-05-03 09:40:00,112.8,112.8,112.2,112.31,41583.0,109.722,109.722,109.1384,109.2454,41583.0
2018-05-03 09:45:00,112.36,112.58,112.36,112.5,31915.0,109.294,109.508,109.294,109.4302,31915.0
2018-05-03 09:50:00,112.5,112.96,112.43,112.9,12357.0,109.4302,109.8777,109.3621,109.8193,12357.0
2018-05-03 09:55:00,112.92,113.0,112.82,112.9,5694.0,109.8388,109.9166,109.7415,109.8193,5694.0
2018-05-03 10:00:00,112.86,112.9,112.37,112.39,8601.0,109.7804,109.8193,109.3038,109.3232,8601.0
2018-05-03 10:05:00,112.34,112.39,111.93,112.32,31195.0,109.2746,109.3232,108.8758,109.2551,31195.0
2018-05-03 10:10:00,112.35,112.37,112.2,112.2,6060.0,109.2843,109.3038,109.1384,109.1384,6060.0
2018-05-03 10:15:00,112.22,112.22,111.87,111.89,8714.0,109.1579,109.1579,108.8174,108.8369,8714.0
2018-05-03 10:20:00,111.89,111.95,111.71,111.84,12084.0,108.8369,108.8952,108.6618,108.7882,12084.0
2018-05-03 10:25:00,111.92,111.92,111.64,111.87,10200.0,108.866,108.866,108.5937,108.8174,10200.0
2018-05-03 10:30:00,111.78,111.84,111.6,111.62,6950.0,108.7299,108.7882,108.5548,108.5742,6950.0
2018-05-03 10:35:00,111.6,111.73,111.45,111.45,26970.0,108.5548,108.6812,108.4089,108.4089,26970.0
2018-05-03 10:40:00,111.52,111.68,111.39,111.55,21527.0,108.477,108.6326,108.3505,108.5061,21527.0
2018-05-03 10:45:00,111.56,111.88,111.56,111.8,8466.0,108.5159,108.8271,108.5159,108.7493,8466.0
2018-05-03 10:50:00,111.78,111.88,111.66,111.67,10013.0,108.7299,108.8271,108.6131,108.6229,10013.0
2018-05-03 10:55:00,111.6,111.6,111.11,111.21,12725.0,108.5548,108.5548,108.0781,108.1754,12725.0
2018-05-03 11:00:00,111.19,111.19,110.78,110.99,29329.0,108.156,108.156,107.7571,107.9614,29329.0
2018-05-03 11:05:00,111.03,111.44,110.97,111.28,27301.0,108.0003,108.3991,107.942,108.2435,27301.0
2018-05-03 11:10:00,111.27,111.37,111.2,111.34,30334.0,108.2338,108.331,108.1657,108.3019,30334.0
2018-05-03 11:15:00,111.33,111.38,111.21,111.21,18031.0,108.2921,108.3408,108.1754,108.1754,18031.0
2018-05-03 11:20:00,111.16,111.25,111.09,111.13,13488.0,108.1268,108.2143,108.0587,108.0976,13488.0
2018-05-03 11:25:00,111.13,111.21,111.0,111.0,16597.0,108.0976,108.1754,107.9711,107.9711,16597.0
2018-05-03 11:30:00,111.0,111.09,110.93,111.07,22076.0,107.9711,108.0587,107.9031,108.0392,22076.0
2018-05-03 11:35:00,111.07,111.08,110.97,110.99,108071.0,108.0392,108.049,107.942,107.9614,108071.0
2018-05-03 11:40:00,111.03,111.03,110.62,110.74,14776.0,108.0003,108.0003,107.6015,107.7182,14776.0
2018-05-03 11:45:00,110.71,111.06,110.7,110.98,10167.0,107.6891,108.0295,107.6793,107.9517,10167.0
2018-05-03 11:50:00,111.03,111.06,110.9,111.03,9845.0,108.0003,108.0295,107.8739,108.0003,9845.0
2018-05-03 11:55:00,111.0,111.11,110.96,110.96,12241.0,107.9711,108.0781,107.9322,107.9322,12241.0
2018-05-03 12:00:00,110.96,110.98,110.78,110.83,11200.0,107.9322,107.9517,107.7571,107.8058,11200.0
2018-05-03 12:05:00,110.87,111.05,110.85,110.87,13882.0,107.8447,108.0198,107.8252,107.8447,13882.0
2018-05-03 12:10:00,110.85,111.01,110.82,111.01,8545.0,107.8252,107.9809,107.7961,107.9809,8545.0
2018-05-03 12:15:00,111.0,111.05,110.93,110.95,9413.0,107.9711,108.0198,107.9031,107.9225,9413.0
2018-05-03 12:20:00,110.95,111.05,110.93,110.93,21813.0,107.9225,108.0198,107.9031,107.9031,21813.0
2018-05-03 12:25:00,110.91,110.96,110.75,110.75,3595.0,107.8836,107.9322,107.728,107.728,3595.0
2018-05-03 12:30:00,110.75,110.94,110.75,110.91,8400.0,107.728,107.9128,107.728,107.8836,8400.0
2018-05-03 12:35:00,110.89,111.05,110.89,111.05,19920.0,107.8641,108.0198,107.8641,108.0198,19920.0
2018-05-03 12:40:00,111.05,111.26,111.01,111.2,41915.0,108.0198,108.2241,107.9809,108.1657,41915.0
2018-05-03 12:45:00,111.2,111.43,111.18,111.36,17894.0,108.1657,108.3894,108.1462,108.3213,17894.0
2018-05-03 12:50:00,111.35,111.56,111.3,111.52,25616.0,108.3116,108.5159,108.263,108.477,25616.0
2018-05-03 12:55:00,111.52,111.59,111.44,111.53,17148.0,108.477,108.545,108.3991,108.4867,17148.0
2018-05-03 13:00:00,111.51,111.51,111.16,111.17,9482.0,108.4672,108.4672,108.1268,108.1365,9482.0
2018-05-03 13:05:00,111.17,111.17,111.02,111.02,13321.0,108.1365,108.1365,107.9906,107.9906,13321.0
2018-05-03 13:10:00,111.02,111.15,111.01,111.06,11128.0,107.9906,108.1171,107.9809,108.0295,11128.0
2018-05-03 13:15:00,111.05,111.34,111.04,111.23,14748.0,108.0198,108.3019,108.0101,108.1949,14748.0
2018-05-03 13:20:00,111.21,111.25,111.02,111.04,19414.0,108.1754,108.2143,107.9906,108.0101,19414.0
2018-05-03 13:25:00,111.05,111.05,110.87,110.95,5962.0,108.0198,108.0198,107.8447,107.9225,5962.0
2018-05-03 13:30:00,110.9,111.2,110.83,111.2,26292.0,107.8739,108.1657,107.8058,108.1657,26292.0
2018-05-03 13:35:00,111.16,111.25,111.13,111.24,14990.0,108.1268,108.2143,108.0976,108.2046,14990.0
2018-05-03 13:40:00,111.23,111.23,111.08,111.12,6827.0,108.1949,108.1949,108.049,108.0879,6827.0
2018-05-03 13:45:00,111.08,111.14,110.74,110.76,13198.0,108.049,108.1073,107.7182,107.7377,13198.0
2018-05-03 13:50:00,110.73,111.01,110.73,111.01,6919.0,107.7085,107.9809,107.7085,107.9809,6919.0
2018-05-03 13:55:00,111.03,111.11,110.82,110.82,10803.0,108.0003,108.0781,107.7961,107.7961,10803.0
2018-05-03 14:00:00,110.81,110.86,110.73,110.86,5975.0,107.7863,107.835,107.7085,107.835,5975.0
2018-05-03 14:05:00,110.8,110.93,110.6,110.87,16850.0,107.7766,107.9031,107.5821,107.8447,16850.0
2018-05-03 14:10:00,110.87,110.87,110.64,110.7,14616.0,107.8447,107.8447,107.621,107.6793,14616.0
2018-05-03 14:15:00,110.67,110.72,110.57,110.65,18533.0,107.6502,107.6988,107.5529,107.6307,18533.0
2018-05-03 14:20:00,110.62,110.63,110.41,110.47,8617.0,107.6015,107.6112,107.3972,107.4556,8617.0
2018-05-03 14:25:00,110.45,110.5,110.4,110.46,11756.0,107.4362,107.4848,107.3875,107.4459,11756.0
2018-05-03 14:30:00,110.48,110.79,110.48,110.67,16895.0,107.4653,107.7669,107.4653,107.6502,16895.0
2018-05-03 14:35:00,110.69,110.97,110.64,110.93,15452.0,107.6696,107.942,107.621,107.9031,15452.0
2018-05-03 14:40:00,110.86,110.9,110.74,110.81,37758.0,107.835,107.8739,107.7182,107.7863,37758.0
2018-05-03 14:45:00,110.82,111.0,110.77,110.95,17226.0,107.7961,107.9711,107.7474,107.9225,17226.0
2018-05-03 14:50:00,110.94,111.22,110.93,110.98,53619.0,107.9128,108.1851,107.9031,107.9517,53619.0
2018-05-03 14:55:00,110.97,111.01,110.75,110.82,11922.0,107.942,107.9809,107.728,107.7961,11922.0
2018-05-03 15:00:00,110.84,110.93,110.79,110.86,22930.0,107.8155,107.9031,107.7669,107.835,22930.0
2018-05-03 15:05:00,110.86,110.99,110.74,110.79,30037.0,107.835,107.9614,107.7182,107.7669,30037.0
2018-05-03 15:10:00,110.78,110.89,110.7,110.81,14361.0,107.7571,107.8641,107.6793,107.7863,14361.0
2018-05-03 15:15:00,110.82,110.91,110.76,110.86,17840.0,107.7961,107.8836,107.7377,107.835,17840.0
2018-05-03 15:20:00,110.88,110.9,110.75,110.89,11950.0,107.8544,107.8739,107.728,107.8641,11950.0
2018-05-03 15:25:00,110.88,110.9,110.8,110.82,29594.0,107.8544,107.8739,107.7766,107.7961,29594.0
2018-05-03 15:30:00,110.85,111.07,110.83,111.06,28800.0,107.8252,108.0392,107.8058,108.0295,28800.0
2018-05-03 15:35:00,111.07,111.21,111.03,111.1,19147.0,108.0392,108.1754,108.0003,108.0684,19147.0
2018-05-03 15:40:00,111.09,111.17,110.94,111.15,40059.0,108.0587,108.1365,107.9128,108.1171,40059.0
2018-05-03 15:45:00,111.15,111.23,111.11,111.11,48657.0,108.1171,108.1949,108.0781,108.0781,48657.0
2018-05-03 15:50:00,111.11,111.34,111.09,111.23,46269.0,108.0781,108.3019,108.0587,108.1949,46269.0
2018-05-03 15:55:00,111.23,111.31,111.07,111.28,102114.0,108.1949,108.2727,108.0392,108.2435,102114.0
2018-05-04 09:30:00,110.85,111.16,110.27,110.55,47905.0,107.8252,108.1268,107.2611,107.5334,47905.0
2018-05-04 09:35:00,110.51,110.51,109.9,109.99,20064.0,107.4945,107.4945,106.9012,106.9887,20064.0
2018-05-04 09:40:00,110.0,110.16,109.74,109.99,12777.0,106.9984,107.1541,106.7455,106.9887,12777.0
2018-05-04 09:45:00,109.96,110.45,109.96,110.45,23727.0,106.9595,107.4362,106.9595,107.4362,23727.0
2018-05-04 09:50:00,110.41,110.55,110.25,110.49,29533.0,107.3972,107.5334,107.2416,107.4751,29533.0
2018-05-04 09:55:00,110.41,110.49,110.12,110.15,18581.0,107.3972,107.4751,107.1152,107.1443,18581.0
2018-05-04 10:00:00,110.13,110.13,109.88,109.9,15382.0,107.1249,107.1249,106.8817,106.9012,15382.0
2018-05-04 10:05:00,109.86,110.49,109.82,110.49,13525.0,106.8623,107.4751,106.8233,107.4751,13525.0
2018-05-04 10:10:00,110.5,110.69,110.45,110.52,43440.0,107.4848,107.6696,107.4362,107.5042,43440.0
2018-05-04 10:15:00,110.5,110.59,110.39,110.42,10873.0,107.4848,107.5723,107.3778,107.407,10873.0
2018-05-04 10:20:00,110.44,110.55,110.12,110.23,43703.0,107.4264,107.5334,107.1152,107.2222,43703.0
2018-05-04 10:25:00,110.2,110.32,110.12,110.12,20885.0,107.193,107.3097,107.1152,107.1152,20885.0
2018-05-04 10:30:00,110.14,110.2,110.11,110.18,11362.0,107.1346,107.193,107.1054,107.1735,11362.0
2018-05-04 10:35:00,110.15,110.25,110.04,110.2,27723.0,107.1443,107.2416,107.0373,107.193,27723.0
2018-05-04 10:40:00,110.16,110.24,110.08,110.08,13920.0,107.1541,107.2319,107.0762,107.0762,13920.0
2018-05-04 10:45:00,110.13,110.23,109.93,109.93,10565.0,107.1249,107.2222,106.9303,106.9303,10565.0
2018-05-04 10:50:00,109.91,110.23,109.89,110.04,16421.0,106.9109,107.2222,106.8914,107.0373,16421.0
2018-05-04 10:55:00,110.04,110.07,109.92,109.99,24160.0,107.0373,107.0665,106.9206,106.9887,24160.0
2018-05-04 11:00:00,110.0,110.04,109.87,109.96,31282.0,106.9984,107.0373,106.872,106.9595,31282.0
2018-05-04 11:05:00,109.96,110.0,109.87,109.98,14321.0,106.9595,106.9984,106.872,106.979,14321.0
2018-05-04 11:10:00,109.98,110.0,109.85,109.9,20143.0,106.979,106.9984,106.8525,106.9012,20143.0
2018-05-04 11:15:00,109.87,109.98,109.61,109.79,27469.0,106.872,106.979,106.6191,106.7942,27469.0
2018-05-04 11:20:00,109.8,109.94,109.78,109.81,20931.0,106.8039,106.9401,106.7844,106.8136,20931.0
2018-05-04 11:25:00,109.83,110.01,109.82,109.96,20285.0,106.8331,107.0082,106.8233,106.9595,20285.0
2018-05-04 11:30:00,109.97,110.13,109.96,110.07,37502.0,106.9693,107.1249,106.9595,107.0665,37502.0
2018-05-04 11:35:00,110.07,110.57,110.07,110.52,19283.0,107.0665,107.5529,107.0665,107.5042,19283.0
2018-05-04 11:40:00,110.54,110.87,110.51,110.85,19643.0,107.5237,107.8447,107.4945,107.8252,19643.0
2018-05-04 11:45:00,110.81,110.99,110.75,110.78,12699.0,107.7863,107.9614,107.728,107.7571,12699.0
2018-05-04 11:50:00,110.73,110.82,110.71,110.74,13141.0,107.7085,107.7961,107.6891,107.7182,13141.0
2018-05-04 11:55:00,110.71,110.71,110.56,110.64,16446.0,107.6891,107.6891,107.5432,107.621,16446.0
2018-05-04 12:00:00,110.64,110.65,110.52,110.53,18085.0,107.621,107.6307,107.5042,107.514,18085.0
2018-05-04 12:05:00,110.55,110.55,110.46,110.53,12151.0,107.5334,107.5334,107.4459,107.514,12151.0
2018-05-04 12:10:00,110.55,110.55,110.38,110.42,7398.0,107.5334,107.5334,107.3681,107.407,7398.0
2018-05-04 12:15:00,110.44,110.46,110.34,110.34,10550.0,107.4264,107.4459,107.3292,107.3292,10550.0
2018-05-04 12:20:00,110.32,110.41,110.3,110.38,4000.0,107.3097,107.3972,107.2902,107.3681,4000.0
2018-05-04 12:25:00,110.42,110.43,110.35,110.36,9053.0,107.407,107.4167,107.3389,107.3486,9053.0
2018-05-04 12:30:00,110.34,110.49,110.34,110.49,11095.0,107.3292,107.4751,107.3292,107.4751,11095.0
2018-05-04 12:35:00,110.49,110.55,110.47,110.53,15507.0,107.4751,107.5334,107.4556,107.514,15507.0
2018-05-04 12:40:00,110.55,110.62,110.5,110.51,13135.0,107.5334,107.6015,107.4848,107.4945,13135.0
2018-05-04 12:45:00,110.48,110.5,110.33,110.5,10156.0,107.4653,107.4848,107.3194,107.4848,10156.0
2018-05-04 12:50:00,110.51,110.56,110.34,110.37,9390.0,107.4945,107.5432,107.3292,107.3583,9390.0
2018-05-04 12:55:00,110.4,110.4,110.32,110.37,4435.0,107.3875,107.3875,107.3097,107.3583,4435.0
2018-05-04 13:00:00,110.35,110.4,110.18,110.18,12535.0,107.3389,107.3875,107.1735,107.1735,12535.0
2018-05-04 13:05:00,110.16,110.22,110.11,110.21,7855.0,107.1541,107.2124,107.1054,107.2027,7855.0
2018-05-04 13:10:00,110.19,110.2,110.0,110.02,8752.0,107.1832,107.193,106.9984,107.0179,8752.0
2018-05-04 13:15:00,110.0,110.08,110.0,110.04,16013.0,106.9984,107.0762,106.9984,107.0373,16013.0
2018-05-04 13:20:00,110.07,110.13,110.03,110.05,21203.0,107.0665,107.1249,107.0276,107.0471,21203.0
2018-05-04 13:25:00,110.05,110.06,109.94,109.99,6876.0,107.0471,107.0568,106.9401,106.9887,6876.0
2018-05-04 13:30:00,109.95,110.01,109.82,109.85,19917.0,106.9498,107.0082,106.8233,106.8525,19917.0
2018-05-04 13:35:00,109.85,109.94,109.84,109.89,9130.0,106.8525,106.9401,106.8428,106.8914,9130.0
2018-05-04 13:40:00,109.89,109.89,109.73,109.78,21379.0,106.8914,106.8914,106.7358,106.7844,21379.0
2018-05-04 13:45:00,109.81,109.92,109.81,109.91,12211.0,106.8136,106.9206,106.8136,106.9109,12211.0
2018-05-04 13:50:00,109.91,109.94,109.78,109.84,19459.0,106.9109,106.9401,106.7844,106.8428,19459.0
2018-05-04 13:55:00,109.81,109.85,109.76,109.82,7738.0,106.8136,106.8525,106.765,106.8233,7738.0
2018-05-04 14:00:00,109.83,109.9,109.78,109.84,18920.0,106.8331,106.9012,106.7844,106.8428,18920.0
2018-05-04 14:05:00,109.85,109.9,109.77,109.83,16893.0,106.8525,106.9012,106.7747,106.8331,16893.0
2018-05-04 14:10:00,109.83,109.84,109.74,109.76,11805.0,106.8331,106.8428,106.7455,106.765,11805.0
2018-05-04 14:15:00,109.77,110.01,109.77,109.9,20372.0,106.7747,107.0082,106.7747,106.9012,20372.0
2018-05-04 14:20:00,109.9,110.07,109.89,110.01,14170.0,106.9012,107.0665,106.8914,107.0082,14170.0
2018-05-04 14:25:00,110.01,110.01,109.87,109.9,24885.0,107.0082,107.0082,106.872,106.9012,24885.0
2018-05-04 14:30:00,109.89,109.9,109.76,109.87,17905.0,106.8914,106.9012,106.765,106.872,17905.0
2018-05-04 14:35:00,109.9,109.9,109.68,109.68,19806.0,106.9012,106.9012,106.6872,106.6872,19806.0
2018-05-04 14:40:00,109.7,109.72,109.59,109.62,16690.0,106.7066,106.7261,106.5996,106.6288,16690.0
2018-05-04 14:45:00,109.6,109.65,109.56,109.58,8678.0,106.6093,106.658,106.5704,106.5899,8678.0
2018-05-04 14:50:00,109.58,109.65,109.55,109.63,15461.0,106.5899,106.658,106.5607,106.6385,15461.0
2018-05-04 14:55:00,109.63,109.7,109.6,109.62,21096.0,106.6385,106.7066,106.6093,106.6288,21096.0
2018-05-04 15:00:00,109.66,109.74,109.57,109.58,15564.0,106.6677,106.7455,106.5802,106.5899,15564.0
2018-05-04 15:05:00,109.61,109.61,109.41,109.47,26470.0,106.6191,106.6191,106.4245,106.4829,26470.0
2018-05-04 15:10:00,109.45,109.53,109.34,109.45,18344.0,106.4634,106.5413,106.3564,106.4634,18344.0
2018-05-04 15:15:00,109.44,109.5,109.38,109.46,23185.0,106.4537,106.5121,106.3954,106.4732,23185.0
2018-05-04 15:20:00,109.45,109.62,109.44,109.6,18101.0,106.4634,106.6288,106.4537,106.6093,18101.0
2018-05-04 15:25:00,109.62,109.84,109.61,109.83,12899.0,106.6288,106.8428,106.6191,106.8331,12899.0
2018-05-04 15:30:00,109.83,110.02,109.83,110.02,19459.0,106.8331,107.0179,106.8331,107.0179,19459.0
2018-05-04 15:35:00,110.04,110.1,110.0,110.01,28627.0,107.0373,107.0957,106.9984,107.0082,28627.0
2018-05-04 15:40:00,110.01,110.21,110.01,110.16,32551.0,107.0082,107.2027,107.0082,107.1541,32551.0
2018-05-04 15:45:00,110.15,110.22,110.11,110.16,35401.0,107.1443,107.2124,107.1054,107.1541,35401.0
2018-05-04 15:50:00,110.15,110.29,109.86,109.94,80441.0,107.1443,107.2805,106.8623,106.9401,80441.0
2018-05-04 15:55:00,109.93,110.16,109.92,110.11,113861.0,106.9303,107.1541,106.9206,107.1054,113861.0
2018-05-07 09:30:00,110.71,110.91,110.17,110.91,28832.0,107.6891,107.8836,107.1638,107.8836,28832.0
2018-05-07 09:35:00,110.81,111.32,110.81,111.24,12573.0,107.7863,108.2824,107.7863,108.2046,12573.0
2018-05-07 09:40:00,111.24,111.81,111.18,111.6,33700.0,108.2046,108.759,108.1462,108.5548,33700.0
2018-05-07 09:45:00,111.58,111.85,111.5,111.66,15247.0,108.5353,108.798,108.4575,108.6131,15247.0
2018-05-07 09:50:00,111.65,111.8,111.59,111.74,18983.0,108.6034,108.7493,108.545,108.691,18983.0
2018-05-07 09:55:00,111.71,111.71,111.37,111.49,13690.0,108.6618,108.6618,108.331,108.4478,13690.0
2018-05-07 10:00:00,111.5,111.59,111.36,111.58,10469.0,108.4575,108.545,108.3213,108.5353,10469.0
2018-05-07 10:05:00,111.57,111.9,111.5,111.9,10900.0,108.5256,108.8466,108.4575,108.8466,10900.0
2018-05-07 10:10:00,111.9,112.24,111.89,112.13,21614.0,108.8466,109.1773,108.8369,109.0703,21614.0
2018-05-07 10:15:00,112.15,112.45,112.05,112.33,51497.0,109.0898,109.3816,108.9925,109.2649,51497.0
2018-05-07 10:20:00,112.31,112.45,112.1,112.28,22196.0,109.2454,109.3816,109.0411,109.2162,22196.0
2018-05-07 10:25:00,112.29,112.49,112.24,112.49,23547.0,109.2259,109.4205,109.1773,109.4205,23547.0
2018-05-07 10:30:00,112.47,112.88,112.46,112.84,17856.0,109.401,109.7998,109.3913,109.7609,17856.0
2018-05-07 10:35:00,112.9,112.9,112.4,112.44,104776.0,109.8193,109.8193,109.3329,109.3719,104776.0
2018-05-07 10:40:00,112.48,112.57,112.36,112.5,14692.0,109.4108,109.4983,109.294,109.4302,14692.0
2018-05-07 10:45:00,112.47,112.55,112.42,112.47,8000.0,109.401,109.4789,109.3524,109.401,8000.0
2018-05-07 10:50:00,112.52,112.54,112.42,112.45,10025.0,109.4497,109.4691,109.3524,109.3816,10025.0
2018-05-07 10:55:00,112.53,112.56,112.42,112.48,13717.0,109.4594,109.4886,109.3524,109.4108,13717.0
2018-05-07 11:00:00,112.45,112.55,112.39,112.41,15117.0,109.3816,109.4789,109.3232,109.3427,15117.0
2018-05-07 11:05:00,112.39,112.46,112.32,112.43,14205.0,109.3232,109.3913,109.2551,109.3621,14205.0
2018-05-07 11:10:00,112.41,112.42,112.24,112.28,8732.0,109.3427,109.3524,109.1773,109.2162,8732.0
2018-05-07 11:15:00,112.26,112.29,112.13,112.2,15527.0,109.1968,109.2259,109.0703,109.1384,15527.0
2018-05-07 11:20:00,112.2,112.27,112.12,112.22,9993.0,109.1384,109.2065,109.0606,109.1579,9993.0
2018-05-07 11:25:00,112.29,112.31,112.04,112.16,14240.0,109.2259,109.2454,108.9828,109.0995,14240.0
2018-05-07 11:30:00,112.17,112.31,112.12,112.18,14461.0,109.1092,109.2454,109.0606,109.1189,14461.0
2018-05-07 11:35:00,112.17,112.4,112.16,112.3,9210.0,109.1092,109.3329,109.0995,109.2357,9210.0
2018-05-07 11:40:00,112.26,112.47,112.25,112.28,9816.0,109.1968,109.401,109.187,109.2162,9816.0
2018-05-07 11:45:00,112.33,112.47,112.31,112.38,6536.0,109.2649,109.401,109.2454,109.3135,6536.0
2018-05-07 11:50:00,112.37,112.44,112.34,112.43,9162.0,109.3038,109.3719,109.2746,109.3621,9162.0
2018-05-07 11:55:00,112.45,112.45,112.18,112.21,10286.0,109.3816,109.3816,109.1189,109.1481,10286.0
2018-05-07 12:00:00,112.23,112.31,112.08,112.17,6272.0,109.1676,109.2454,109.0217,109.1092,6272.0
2018-05-07 12:05:00,112.19,112.24,112.09,112.13,7760.0,109.1287,109.1773,109.0314,109.0703,7760.0
2018-05-07 12:10:00,112.12,112.2,112.01,112.07,4700.0,109.0606,109.1384,108.9536,109.0119,4700.0
2018-05-07 12:15:00,112.07,112.09,111.91,111.93,7620.0,109.0119,109.0314,108.8563,108.8758,7620.0
2018-05-07 12:20:00,111.99,112.01,111.82,111.9,7500.0,108.9341,108.9536,108.7688,108.8466,7500.0
2018-05-07 12:25:00,111.91,112.0,111.81,111.89,5789.0,108.8563,108.9439,108.759,108.8369,5789.0
2018-05-07 12:30:00,111.89,111.96,111.83,111.92,5844.0,108.8369,108.905,108.7785,108.866,5844.0
2018-05-07 12:35:00,111.91,112.0,111.88,111.88,4010.0,108.8563,108.9439,108.8271,108.8271,4010.0
2018-05-07 12:40:00,111.86,111.89,111.77,111.82,6400.0,108.8077,108.8369,108.7201,108.7688,6400.0
2018-05-07 12:45:00,111.82,111.85,111.66,111.73,6035.0,108.7688,108.798,108.6131,108.6812,6035.0
2018-05-07 12:50:00,111.71,111.72,111.61,111.7,5400.0,108.6618,108.6715,108.5645,108.652,5400.0
2018-05-07 12:55:00,111.73,111.73,111.51,111.56,7995.0,108.6812,108.6812,108.4672,108.5159,7995.0
2018-05-07 13:00:00,111.58,111.78,111.53,111.59,9702.0,108.5353,108.7299,108.4867,108.545,9702.0
2018-05-07 13:05:00,111.63,111.7,111.52,111.56,10100.0,108.584,108.652,108.477,108.5159,10100.0
2018-05-07 13:10:00,111.55,111.64,111.54,111.64,3200.0,108.5061,108.5937,108.4964,108.5937,3200.0
2018-05-07 13:15:00,111.64,111.66,111.56,111.62,3865.0,108.5937,108.6131,108.5159,108.5742,3865.0
2018-05-07 13:20:00,111.63,111.72,111.55,111.58,6200.0,108.584,108.6715,108.5061,108.5353,6200.0
2018-05-07 13:25:00,111.58,111.63,111.5,111.53,9030.0,108.5353,108.584,108.4575,108.4867,9030.0
2018-05-07 13:30:00,111.52,111.59,111.48,111.48,6028.0,108.477,108.545,108.438,108.438,6028.0
2018-05-07 13:35:00,111.48,111.48,111.31,111.37,6900.0,108.438,108.438,108.2727,108.331,6900.0
2018-05-07 13:40:00,111.36,111.39,111.24,111.24,9000.0,108.3213,108.3505,108.2046,108.2046,9000.0
2018-05-07 13:45:00,111.24,111.29,111.05,111.09,20582.0,108.2046,108.2532,108.0198,108.0587,20582.0
2018-05-07 13:50:00,111.09,111.12,110.96,111.09,13568.0,108.0587,108.0879,107.9322,108.0587,13568.0
2018-05-07 13:55:00,111.06,111.14,110.99,111.04,7259.0,108.0295,108.1073,107.9614,108.0101,7259.0
2018-05-07 14:00:00,111.02,111.18,111.0,111.14,11287.0,107.9906,108.1462,107.9711,108.1073,11287.0
2018-05-07 14:05:00,111.13,111.19,111.11,111.14,8320.0,108.0976,108.156,108.0781,108.1073,8320.0
2018-05-07 14:10:00,111.14,111.14,110.99,111.01,10687.0,108.1073,108.1073,107.9614,107.9809,10687.0
2018-05-07 14:15:00,111.01,111.09,111.01,111.07,11564.0,107.9809,108.0587,107.9809,108.0392,11564.0
2018-05-07 14:20:00,111.08,111.09,110.94,110.99,12379.0,108.049,108.0587,107.9128,107.9614,12379.0
2018-05-07 14:25:00,111.01,111.2,110.9,111.16,15644.0,107.9809,108.1657,107.8739,108.1268,15644.0
2018-05-07 14:30:00,111.15,111.3,111.15,111.2,12736.0,108.1171,108.263,108.1171,108.1657,12736.0
2018-05-07 14:35:00,111.2,111.25,111.05,111.09,15274.0,108.1657,108.2143,108.0198,108.0587,15274.0
2018-05-07 14:40:00,111.08,111.14,110.89,110.89,10925.0,108.049,108.1073,107.8641,107.8641,10925.0
2018-05-07 14:45:00,110.89,110.98,110.85,110.95,8681.0,107.8641,107.9517,107.8252,107.9225,8681.0
2018-05-07 14:50:00,110.93,110.93,110.73,110.83,14567.0,107.9031,107.9031,107.7085,107.8058,14567.0
2018-05-07 14:55:00,110.82,110.88,110.77,110.79,11110.0,107.7961,107.8544,107.7474,107.7669,11110.0
2018-05-07 15:00:00,110.79,111.02,110.79,111.02,10252.0,107.7669,107.9906,107.7669,107.9906,10252.0
2018-05-07 15:05:00,110.99,111.2,110.99,111.14,12075.0,107.9614,108.1657,107.9614,108.1073,12075.0
2018-05-07 15:10:00,111.17,111.19,110.73,110.73,14694.0,108.1365,108.156,107.7085,107.7085,14694.0
2018-05-07 15:15:00,110.74,110.9,110.72,110.79,15070.0,107.7182,107.8739,107.6988,107.7669,15070.0
2018-05-07 15:20:00,110.81,110.86,110.71,110.8,14750.0,107.7863,107.835,107.6891,107.7766,14750.0
2018-05-07 15:25:00,110.78,110.86,110.63,110.84,25368.0,107.7571,107.835,107.6112,107.8155,25368.0
2018-05-07 15:30:00,110.83,111.0,110.79,110.98,13393.0,107.8058,107.9711,107.7669,107.9517,13393.0
2018-05-07 15:35:00,110.98,111.09,110.93,110.95,18507.0,107.9517,108.0587,107.9031,107.9225,18507.0
2018-05-07 15:40:00,110.95,111.0,110.91,110.94,19243.0,107.9225,107.9711,107.8836,107.9128,19243.0
2018-05-07 15:45:00,110.93,111.01,110.89,110.94,32764.0,107.9031,107.9809,107.8641,107.9128,32764.0
2018-05-07 15:50:00,110.94,110.96,110.79,110.9,29469.0,107.9128,107.9322,107.7669,107.8739,29469.0
2018-05-07 15:55:00,110.91,110.96,110.87,110.94,50281.0,107.8836,107.9322,107.8447,107.9128,50281.0
2018-05-08 09:30:00,110.67,111.23,110.56,111.22,24267.0,107.6502,108.1949,107.5432,108.1851,24267.0
2018-05-08 09:35:00,111.22,111.25,110.84,110.88,4725.0,108.1851,108.2143,107.8155,107.8544,4725.0
2018-05-08 09:40:00,110.86,111.0,110.32,110.43,11026.0,107.835,107.9711,107.3097,107.4167,11026.0
2018-05-08 09:45:00,110.38,110.68,110.38,110.5,15724.0,107.3681,107.6599,107.3681,107.4848,15724.0
2018-05-08 09:50:00,110.44,110.55,110.09,110.1,15994.0,107.4264,107.5334,107.086,107.0957,15994.0
2018-05-08 09:55:00,110.17,110.17,109.93,110.0,8283.0,107.1638,107.1638,106.9303,106.9984,8283.0
2018-05-08 10:00:00,110.06,110.24,109.89,110.23,17879.0,107.0568,107.2319,106.8914,107.2222,17879.0
2018-05-08 10:05:00,110.24,110.51,110.23,110.48,6329.0,107.2319,107.4945,107.2222,107.4653,6329.0
2018-05-08 10:10:00,110.47,110.48,110.2,110.23,24676.0,107.4556,107.4653,107.193,107.2222,24676.0
2018-05-08 10:15:00,110.23,110.3,110.17,110.17,9650.0,107.2222,107.2902,107.1638,107.1638,9650.0
2018-05-08 10:20:00,110.17,110.17,109.95,110.05,12389.0,107.1638,107.1638,106.9498,107.0471,12389.0
2018-05-08 10:25:00,110.06,110.3,110.01,110.16,11600.0,107.0568,107.2902,107.0082,107.1541,11600.0
2018-05-08 10:30:00,110.17,110.22,109.99,110.18,11845.0,107.1638,107.2124,106.9887,107.1735,11845.0
2018-05-08 10:35:00,110.2,110.28,110.01,110.01,19200.0,107.193,107.2708,107.0082,107.0082,19200.0
2018-05-08 10:40:00,110.08,110.13,109.99,110.12,6220.0,107.0762,107.1249,106.9887,107.1152,6220.0
2018-05-08 10:45:00,110.12,110.14,109.78,109.78,17943.0,107.1152,107.1346,106.7844,106.7844,17943.0
2018-05-08 10:50:00,109.79,110.05,109.78,110.02,9541.0,106.7942,107.0471,106.7844,107.0179,9541.0
2018-05-08 10:55:00,110.03,110.16,109.96,110.1,11730.0,107.0276,107.1541,106.9595,107.0957,11730.0
2018-05-08 11:00:00,110.08,110.14,109.97,110.08,26688.0,107.0762,107.1346,106.9693,107.0762,26688.0
2018-05-08 11:05:00,110.09,110.14,109.98,110.1,7800.0,107.086,107.1346,106.979,107.0957,7800.0
2018-05-08 11:10:00,110.09,110.32,110.0,110.2,17404.0,107.086,107.3097,106.9984,107.193,17404.0
2018-05-08 11:15:00,110.2,110.7,110.2,110.49,19780.0,107.193,107.6793,107.193,107.4751,19780.0
2018-05-08 11:20:00,110.47,110.72,110.47,110.5,15658.0,107.4556,107.6988,107.4556,107.4848,15658.0
2018-05-08 11:25:00,110.52,110.84,110.49,110.83,19403.0,107.5042,107.8155,107.4751,107.8058,19403.0
2018-05-08 11:30:00,110.81,110.99,110.71,110.88,41483.0,107.7863,107.9614,107.6891,107.8544,41483.0
2018-05-08 11:35:00,110.87,110.96,110.51,110.59,29300.0,107.8447,107.9322,107.4945,107.5723,29300.0
2018-05-08 11:40:00,110.59,110.79,110.57,110.57,6149.0,107.5723,107.7669,107.5529,107.5529,6149.0
2018-05-08 11:45:00,110.62,110.68,110.51,110.61,6300.0,107.6015,107.6599,107.4945,107.5918,6300.0
2018-05-08 11:50:00,110.57,110.69,110.44,110.59,7426.0,107.5529,107.6696,107.4264,107.5723,7426.0
2018-05-08 11:55:00,110.61,110.65,110.47,110.49,10536.0,107.5918,107.6307,107.4556,107.4751,10536.0
2018-05-08 12:00:00,110.51,110.54,110.35,110.38,5317.0,107.4945,107.5237,107.3389,107.3681,5317.0
2018-05-08 12:05:00,110.41,110.49,110.25,110.49,8927.0,107.3972,107.4751,107.2416,107.4751,8927.0
2018-05-08 12:10:00,110.46,110.55,110.42,110.5,7099.0,107.4459,107.5334,107.407,107.4848,7099.0
2018-05-08 12:15:00,110.46,110.46,110.29,110.31,5500.0,107.4459,107.4459,107.2805,107.3,5500.0
2018-05-08 12:20:00,110.34,110.37,110.25,110.35,8104.0,107.3292,107.3583,107.2416,107.3389,8104.0
2018-05-08 12:25:00,110.37,110.51,110.32,110.46,23411.0,107.3583,107.4945,107.3097,107.4459,23411.0
2018-05-08 12:30:00,110.45,110.56,110.41,110.43,29730.0,107.4362,107.5432,107.3972,107.4167,29730.0
2018-05-08 12:35:00,110.43,110.48,110.36,110.44,7724.0,107.4167,107.4653,107.3486,107.4264,7724.0
2018-05-08 12:40:00,110.43,110.5,110.4,110.47,12610.0,107.4167,107.4848,107.3875,107.4556,12610.0
2018-05-08 12:45:00,110.47,110.57,110.44,110.44,16606.0,107.4556,107.5529,107.4264,107.4264,16606.0
2018-05-08 12:50:00,110.4,110.41,110.21,110.23,5546.0,107.3875,107.3972,107.2027,107.2222,5546.0
2018-05-08 12:55:00,110.2,110.3,110.07,110.18,27273.0,107.193,107.2902,107.0665,107.1735,27273.0
2018-05-08 13:00:00,110.14,110.26,110.14,110.18,6752.0,107.1346,107.2513,107.1346,107.1735,6752.0
2018-05-08 13:05:00,110.19,110.3,110.19,110.25,5600.0,107.1832,107.2902,107.1832,107.2416,5600.0
2018-05-08 13:10:00,110.24,110.34,110.21,110.3,5201.0,107.2319,107.3292,107.2027,107.2902,5201.0
2018-05-08 13:15:00,110.28,110.3,110.22,110.23,4032.0,107.2708,107.2902,107.2124,107.2222,4032.0
2018-05-08 13:20:00,110.23,110.26,110.17,110.17,7400.0,107.2222,107.2513,107.1638,107.1638,7400.0
2018-05-08 13:25:00,110.16,110.3,110.16,110.2,8836.0,107.1541,107.2902,107.1541,107.193,8836.0
2018-05-08 13:30:00,110.22,110.28,110.16,110.25,10192.0,107.2124,107.2708,107.1541,107.2416,10192.0
2018-05-08 13:35:00,110.25,110.66,110.25,110.66,9293.0,107.2416,107.6404,107.2416,107.6404,9293.0
2018-05-08 13:40:00,110.67,110.8,110.61,110.74,7945.0,107.6502,107.7766,107.5918,107.7182,7945.0
2018-05-08 13:45:00,110.86,110.87,110.77,110.83,11984.0,107.835,107.8447,107.7474,107.8058,11984.0
2018-05-08 13:50:00,110.8,110.8,110.65,110.68,15904.0,107.7766,107.7766,107.6307,107.6599,15904.0
2018-05-08 13:55:00,110.64,110.65,110.53,110.61,61794.0,107.621,107.6307,107.514,107.5918,61794.0
2018-05-08 14:00:00,110.59,110.73,110.59,110.73,11369.0,107.5723,107.7085,107.5723,107.7085,11369.0
2018-05-08 14:05:00,110.69,110.75,110.66,110.67,10100.0,107.6696,107.728,107.6404,107.6502,10100.0
2018-05-08 14:10:00,110.66,110.74,110.6,110.6,17776.0,107.6404,107.7182,107.5821,107.5821,17776.0
2018-05-08 14:15:00,110.58,110.65,110.52,110.55,12047.0,107.5626,107.6307,107.5042,107.5334,12047.0
2018-05-08 14:20:00,110.64,110.85,110.56,110.81,7400.0,107.621,107.8252,107.5432,107.7863,7400.0
2018-05-08 14:25:00,110.83,110.96,110.69,110.72,11838.0,107.8058,107.9322,107.6696,107.6988,11838.0
2018-05-08 14:30:00,110.8,110.81,110.61,110.72,14227.0,107.7766,107.7863,107.5918,107.6988,14227.0
2018-05-08 14:35:00,110.69,110.84,110.65,110.71,9977.0,107.6696,107.8155,107.6307,107.6891,9977.0
2018-05-08 14:40:00,110.65,110.65,110.4,110.59,8260.0,107.6307,107.6307,107.3875,107.5723,8260.0
2018-05-08 14:45:00,110.63,110.7,110.5,110.67,10572.0,107.6112,107.6793,107.4848,107.6502,10572.0
2018-05-08 14:50:00,110.67,110.68,110.5,110.55,20292.0,107.6502,107.6599,107.4848,107.5334,20292.0
2018-05-08 14:55:00,110.59,110.61,110.48,110.54,7941.0,107.5723,107.5918,107.4653,107.5237,7941.0
2018-05-08 15:00:00,110.53,110.6,110.47,110.58,7704.0,107.514,107.5821,107.4556,107.5626,7704.0
2018-05-08 15:05:00,110.61,110.61,110.54,110.6,11235.0,107.5918,107.5918,107.5237,107.5821,11235.0
2018-05-08 15:10:00,110.59,110.67,110.56,110.58,18573.0,107.5723,107.6502,107.5432,107.5626,18573.0
2018-05-08 15:15:00,110.61,110.63,110.54,110.56,12563.0,107.5918,107.6112,107.5237,107.5432,12563.0
2018-05-08 15:20:00,110.6,110.62,110.47,110.47,12547.0,107.5821,107.6015,107.4556,107.4556,12547.0
2018-05-08 15:25:00,110.5,110.6,110.45,110.56,11403.0,107.4848,107.5821,107.4362,107.5432,11403.0
2018-05-08 15:30:00,110.57,110.61,110.5,110.51,17064.0,107.5529,107.5918,107.4848,107.4945,17064.0
2018-05-08 15:35:00,110.53,110.62,110.52,110.57,15073.0,107.514,107.6015,107.5042,107.5529,15073.0
2018-05-08 15:40:00,110.58,110.62,110.5,110.51,15200.0,107.5626,107.6015,107.4848,107.4945,15200.0
2018-05-08 15:45:00,110.49,110.61,110.46,110.56,26279.0,107.4751,107.5918,107.4459,107.5432,26279.0
2018-05-08 15:50:00,110.59,110.61,110.5,110.57,27297.0,107.5723,107.5918,107.4848,107.5529,27297.0
2018-05-08 15:55:00,110.58,110.63,110.4,110.54,101401.0,107.5626,107.6112,107.3875,107.5237,101401.0
2018-05-09 09:30:00,111.65,112.5,111.3,112.45,56613.0,108.6034,109.4302,108.263,109.3816,56613.0
2018-05-09 09:35:00,112.5,112.91,112.14,112.34,27410.0,109.4302,109.829,109.08,109.2746,27410.0
2018-05-09 09:40:00,112.34,112.81,112.34,112.71,12146.0,109.2746,109.7318,109.2746,109.6345,12146.0
2018-05-09 09:45:00,112.66,112.76,112.47,112.47,11063.0,109.5858,109.6831,109.401,109.401,11063.0
2018-05-09 09:50:00,112.52,112.59,112.16,112.34,23300.0,109.4497,109.5178,109.0995,109.2746,23300.0
2018-05-09 09:55:00,112.36,112.42,111.96,111.96,8316.0,109.294,109.3524,108.905,108.905,8316.0
2018-05-09 10:00:00,112.04,112.25,111.82,112.12,11131.0,108.9828,109.187,108.7688,109.0606,11131.0
2018-05-09 10:05:00,112.16,112.27,111.8,111.8,18391.0,109.0995,109.2065,108.7493,108.7493,18391.0
2018-05-09 10:10:00,111.8,112.47,111.66,112.37,11981.0,108.7493,109.401,108.6131,109.3038,11981.0
2018-05-09 10:15:00,112.32,112.4,112.22,112.36,14613.0,109.2551,109.3329,109.1579,109.294,14613.0
2018-05-09 10:20:00,112.37,112.37,111.94,112.02,17265.0,109.3038,109.3038,108.8855,108.9633,17265.0
2018-05-09 10:25:00,112.03,112.1,111.77,111.93,6000.0,108.973,109.0411,108.7201,108.8758,6000.0
2018-05-09 10:30:00,111.93,112.1,111.84,111.94,11268.0,108.8758,109.0411,108.7882,108.8855,11268.0
2018-05-09 10:35:00,111.98,112.07,111.82,111.9,9600.0,108.9244,109.0119,108.7688,108.8466,9600.0
2018-05-09 10:40:00,111.89,112.04,111.89,111.92,8177.0,108.8369,108.9828,108.8369,108.866,8177.0
2018-05-09 10:45:00,111.89,111.97,111.84,111.85,8184.0,108.8369,108.9147,108.7882,108.798,8184.0
2018-05-09 10:50:00,111.83,111.89,111.61,111.62,10700.0,108.7785,108.8369,108.5645,108.5742,10700.0
2018-05-09 10:55:00,111.57,111.57,111.44,111.5,7052.0,108.5256,108.5256,108.3991,108.4575,7052.0
2018-05-09 11:00:00,111.52,111.78,111.52,111.74,7800.0,108.477,108.7299,108.477,108.691,7800.0
2018-05-09 11:05:00,111.71,111.77,111.65,111.77,7847.0,108.6618,108.7201,108.6034,108.7201,7847.0
2018-05-09 11:10:00,111.74,111.85,111.66,111.68,8197.0,108.691,108.798,108.6131,108.6326,8197.0
2018-05-09 11:15:00,111.66,111.74,111.54,111.6,8062.0,108.6131,108.691,108.4964,108.5548,8062.0
2018-05-09 11:20:00,111.61,111.67,111.57,111.57,8882.0,108.5645,108.6229,108.5256,108.5256,8882.0
2018-05-09 11:25:00,111.53,111.54,111.36,111.39,8275.0,108.4867,108.4964,108.3213,108.3505,8275.0
2018-05-09 11:30:00,111.39,111.45,111.23,111.29,9387.0,108.3505,108.4089,108.1949,108.2532,9387.0
2018-05-09 11:35:00,111.3,111.42,111.21,111.32,10413.0,108.263,108.3797,108.1754,108.2824,10413.0
2018-05-09 11:40:00,111.34,111.46,111.26,111.34,11853.0,108.3019,108.4186,108.2241,108.3019,11853.0
2018-05-09 11:45:00,111.36,111.36,111.04,111.04,13395.0,108.3213,108.3213,108.0101,108.0101,13395.0
2018-05-09 11:50:00,111.05,111.1,110.96,111.1,11428.0,108.0198,108.0684,107.9322,108.0684,11428.0
2018-05-09 11:55:00,111.1,111.26,111.09,111.25,9074.0,108.0684,108.2241,108.0587,108.2143,9074.0
2018-05-09 12:00:00,111.23,111.23,111.02,111.02,11399.0,108.1949,108.1949,107.9906,107.9906,11399.0
2018-05-09 12:05:00,111.0,111.28,111.0,111.21,8324.0,107.9711,108.2435,107.9711,108.1754,8324.0
2018-05-09 12:10:00,111.22,111.49,111.22,111.48,7298.0,108.1851,108.4478,108.1851,108.438,7298.0
2018-05-09 12:15:00,111.51,111.61,111.4,111.47,12065.0,108.4672,108.5645,108.3602,108.4283,12065.0
2018-05-09 12:20:00,111.52,111.69,111.52,111.64,7199.0,108.477,108.6423,108.477,108.5937,7199.0
2018-05-09 12:25:00,111.65,111.88,111.64,111.76,9742.0,108.6034,108.8271,108.5937,108.7104,9742.0
2018-05-09 12:30:00,111.81,111.9,111.77,111.89,6710.0,108.759,108.8466,108.7201,108.8369,6710.0
2018-05-09 12:35:00,111.91,111.97,111.89,111.9,7502.0,108.8563,108.9147,108.8369,108.8466,7502.0
2018-05-09 12:40:00,111.89,112.26,111.85,112.19,9956.0,108.8369,109.1968,108.798,109.1287,9956.0
2018-05-09 12:45:00,112.29,112.45,112.19,112.23,13855.0,109.2259,109.3816,109.1287,109.1676,13855.0
2018-05-09 12:50:00,112.2,112.24,112.07,112.13,9620.0,109.1384,109.1773,109.0119,109.0703,9620.0
2018-05-09 12:55:00,112.12,112.12,111.97,111.97,10483.0,109.0606,109.0606,108.9147,108.9147,10483.0
2018-05-09 13:00:00,111.99,112.01,111.81,111.81,13300.0,108.9341,108.9536,108.759,108.759,13300.0
2018-05-09 13:05:00,111.84,111.96,111.81,111.94,13189.0,108.7882,108.905,108.759,108.8855,13189.0
2018-05-09 13:10:00,111.95,111.96,111.89,111.94,12063.0,108.8952,108.905,108.8369,108.8855,12063.0
2018-05-09 13:15:00,111.93,112.03,111.85,111.85,11197.0,108.8758,108.973,108.798,108.798,11197.0
2018-05-09 13:20:00,111.88,112.08,111.87,112.02,6944.0,108.8271,109.0217,108.8174,108.9633,6944.0
2018-05-09 13:25:00,112.02,112.02,111.89,111.91,9800.0,108.9633,108.9633,108.8369,108.8563,9800.0
2018-05-09 13:30:00,111.87,112.01,111.87,111.93,11998.0,108.8174,108.9536,108.8174,108.8758,11998.0
2018-05-09 13:35:00,111.93,112.0,111.87,111.87,7787.0,108.8758,108.9439,108.8174,108.8174,7787.0
2018-05-09 13:40:00,111.9,111.98,111.9,111.94,4800.0,108.8466,108.9244,108.8466,108.8855,4800.0
2018-05-09 13:45:00,111.95,111.98,111.9,111.95,8600.0,108.8952,108.9244,108.8466,108.8952,8600.0
2018-05-09 13:50:00,111.97,112.0,111.88,111.95,8401.0,108.9147,108.9439,108.8271,108.8952,8401.0
2018-05-09 13:55:00,111.97,111.97,111.83,111.83,3878.0,108.9147,108.9147,108.7785,108.7785,3878.0
2018-05-09 14:00:00,111.84,111.88,111.72,111.81,9254.0,108.7882,108.8271,108.6715,108.759,9254.0
2018-05-09 14:05:00,111.8,111.86,111.69,111.77,9138.0,108.7493,108.8077,108.6423,108.7201,9138.0
2018-05-09 14:10:00,111.81,111.93,111.78,111.83,8818.0,108.759,108.8758,108.7299,108.7785,8818.0
2018-05-09 14:15:00,111.88,112.0,111.75,111.75,7834.0,108.8271,108.9439,108.7007,108.7007,7834.0
2018-05-09 14:20:00,111.72,111.76,111.51,111.56,9697.0,108.6715,108.7104,108.4672,108.5159,9697.0
2018-05-09 14:25:00,111.59,111.6,111.35,111.46,10354.0,108.545,108.5548,108.3116,108.4186,10354.0
2018-05-09 14:30:00,111.44,111.56,111.44,111.56,4866.0,108.3991,108.5159,108.3991,108.5159,4866.0
2018-05-09 14:35:00,111.56,111.59,111.5,111.5,5100.0,108.5159,108.545,108.4575,108.4575,5100.0
2018-05-09 14:40:00,111.51,111.9,111.48,111.81,24682.0,108.4672,108.8466,108.438,108.759,24682.0
2018-05-09 14:45:00,111.81,111.98,111.78,111.9,15117.0,108.759,108.9244,108.7299,108.8466,15117.0
2018-05-09 14:50:00,111.89,112.01,111.84,111.93,17095.0,108.8369,108.9536,108.7882,108.8758,17095.0
2018-05-09 14:55:00,111.86,112.02,111.81,111.93,11927.0,108.8077,108.9633,108.759,108.8758,11927.0
2018-05-09 15:00:00,111.91,111.91,111.71,111.71,10373.0,108.8563,108.8563,108.6618,108.6618,10373.0
2018-05-09 15:05:00,111.75,111.96,111.72,111.93,8809.0,108.7007,108.905,108.6715,108.8758,8809.0
2018-05-09 15:10:00,111.93,112.11,111.88,112.0,14523.0,108.8758,109.0509,108.8271,108.9439,14523.0
2018-05-09 15:15:00,112.03,112.06,111.93,111.96,9785.0,108.973,109.0022,108.8758,108.905,9785.0
2018-05-09 15:20:00,111.93,111.96,111.65,111.77,87632.0,108.8758,108.905,108.6034,108.7201,87632.0
2018-05-09 15:25:00,111.79,112.01,111.78,111.92,8533.0,108.7396,108.9536,108.7299,108.866,8533.0
2018-05-09 15:30:00,111.92,112.06,111.85,111.9,12930.0,108.866,109.0022,108.798,108.8466,12930.0
2018-05-09 15:35:00,111.92,112.05,111.9,111.94,16002.0,108.866,108.9925,108.8466,108.8855,16002.0
2018-05-09 15:40:00,111.95,112.01,111.85,112.01,15971.0,108.8952,108.9536,108.798,108.9536,15971.0
2018-05-09 15:45:00,112.02,112.14,112.02,112.09,55767.0,108.9633,109.08,108.9633,109.0314,55767.0
2018-05-09 15:50:00,112.1,112.27,112.1,112.13,33343.0,109.0411,109.2065,109.0411,109.0703,33343.0
2018-05-09 15:55:00,112.16,112.23,112.07,112.22,96985.0,109.0995,109.1676,109.0119,109.1579,96985.0
2018-05-10 09:30:00,112.48,113.27,112.18,113.27,161014.0,109.4108,110.1792,109.1189,110.1792,161014.0
2018-05-10 09:35:00,113.08,114.15,113.06,113.85,46125.0,109.9944,111.0352,109.9749,110.7434,46125.0
2018-05-10 09:40:00,113.71,113.86,113.45,113.63,15505.0,110.6072,110.7531,110.3543,110.5294,15505.0
2018-05-10 09:45:00,113.67,114.0,113.66,113.8,17275.0,110.5683,110.8893,110.5586,110.6947,17275.0
2018-05-10 09:50:00,113.85,114.63,113.8,114.51,162247.0,110.7434,111.5021,110.6947,111.3854,162247.0
2018-05-10 09:55:00,114.51,115.05,114.5,115.05,31585.0,111.3854,111.9106,111.3756,111.9106,31585.0
2018-05-10 10:00:00,115.19,115.25,114.74,114.74,33685.0,112.0468,112.1052,111.6091,111.6091,33685.0
2018-05-10 10:05:00,114.81,114.92,114.7,114.71,44277.0,111.6772,111.7842,111.5702,111.5799,44277.0
2018-05-10 10:10:00,114.79,115.06,114.75,114.93,13005.0,111.6577,111.9204,111.6188,111.7939,13005.0
2018-05-10 10:15:00,114.9,115.01,114.67,114.74,20337.0,111.7647,111.8717,111.541,111.6091,20337.0
2018-05-10 10:20:00,114.71,114.79,114.55,114.65,37502.0,111.5799,111.6577,111.4243,111.5215,37502.0
2018-05-10 10:25:00,114.65,114.88,114.63,114.82,15500.0,111.5215,111.7453,111.5021,111.6869,15500.0
2018-05-10 10:30:00,114.79,114.85,114.37,114.37,21247.0,111.6577,111.7161,111.2492,111.2492,21247.0
2018-05-10 10:35:00,114.38,114.4,114.0,114.11,30486.0,111.2589,111.2784,110.8893,110.9963,30486.0
2018-05-10 10:40:00,114.11,114.13,113.85,113.95,25623.0,110.9963,111.0157,110.7434,110.8406,25623.0
2018-05-10 10:45:00,113.96,114.67,113.96,114.6,118898.0,110.8504,111.541,110.8504,111.4729,118898.0
2018-05-10 10:50:00,114.67,114.68,114.4,114.55,26256.0,111.541,111.5507,111.2784,111.4243,26256.0
2018-05-10 10:55:00,114.57,114.67,114.46,114.55,7380.0,111.4437,111.541,111.3367,111.4243,7380.0
2018-05-10 11:00:00,114.57,114.84,114.5,114.7,8844.0,111.4437,111.7064,111.3756,111.5702,8844.0
2018-05-10 11:05:00,114.73,114.92,114.68,114.81,7047.0,111.5994,111.7842,111.5507,111.6772,7047.0
2018-05-10 11:10:00,114.81,115.03,114.81,115.0,19644.0,111.6772,111.8912,111.6772,111.862,19644.0
2018-05-10 11:15:00,115.04,115.07,114.75,114.79,36311.0,111.9009,111.9301,111.6188,111.6577,36311.0
2018-05-10 11:20:00,114.77,114.77,114.41,114.41,11301.0,111.6383,111.6383,111.2881,111.2881,11301.0
2018-05-10 11:25:00,114.42,114.69,114.41,114.57,23053.0,111.2978,111.5605,111.2881,111.4437,23053.0
2018-05-10 11:30:00,114.62,114.89,114.56,114.8,17124.0,111.4924,111.755,111.434,111.6675,17124.0
2018-05-10 11:35:00,114.8,115.04,114.79,114.98,11250.0,111.6675,111.9009,111.6577,111.8425,11250.0
2018-05-10 11:40:00,114.99,115.02,114.88,115.0,11541.0,111.8523,111.8815,111.7453,111.862,11541.0
2018-05-10 11:45:00,115.0,115.02,114.8,114.89,11866.0,111.862,111.8815,111.6675,111.755,11866.0
2018-05-10 11:50:00,114.9,114.93,114.8,114.86,16947.0,111.7647,111.7939,111.6675,111.7258,16947.0
2018-05-10 11:55:00,114.86,115.01,114.86,114.93,15275.0,111.7258,111.8717,111.7258,111.7939,15275.0
2018-05-10 12:00:00,114.95,114.99,114.92,114.93,10816.0,111.8134,111.8523,111.7842,111.7939,10816.0
2018-05-10 12:05:00,114.95,115.16,114.91,115.15,11080.0,111.8134,112.0176,111.7745,112.0079,11080.0
2018-05-10 12:10:00,115.09,115.22,115.01,115.2,8878.0,111.9495,112.076,111.8717,112.0565,8878.0
2018-05-10 12:15:00,115.19,115.22,115.11,115.13,9050.0,112.0468,112.076,111.969,111.9885,9050.0
2018-05-10 12:20:00,115.15,115.25,115.14,115.24,5926.0,112.0079,112.1052,111.9982,112.0954,5926.0
2018-05-10 12:25:00,115.22,115.4,115.18,115.39,39137.0,112.076,112.2511,112.0371,112.2414,39137.0
2018-05-10 12:30:00,115.39,115.61,115.37,115.61,23371.0,112.2414,112.4554,112.2219,112.4554,23371.0
2018-05-10 12:35:00,115.6,115.61,115.55,115.57,7591.0,112.4456,112.4554,112.397,112.4164,7591.0
2018-05-10 12:40:00,115.56,115.57,115.39,115.53,19554.0,112.4067,112.4164,112.2414,112.3775,19554.0
2018-05-10 12:45:00,115.53,115.59,115.47,115.5,11005.0,112.3775,112.4359,112.3192,112.3484,11005.0
2018-05-10 12:50:00,115.49,115.58,115.44,115.57,12733.0,112.3386,112.4262,112.29,112.4164,12733.0
2018-05-10 12:55:00,115.55,115.73,115.44,115.45,16089.0,112.397,112.5721,112.29,112.2997,16089.0
2018-05-10 13:00:00,115.45,115.68,115.45,115.62,10394.0,112.2997,112.5234,112.2997,112.4651,10394.0
2018-05-10 13:05:00,115.56,115.6,115.45,115.53,9430.0,112.4067,112.4456,112.2997,112.3775,9430.0
2018-05-10 13:10:00,115.52,115.56,115.43,115.54,9962.0,112.3678,112.4067,112.2803,112.3873,9962.0
2018-05-10 13:15:00,115.56,115.57,115.47,115.49,12311.0,112.4067,112.4164,112.3192,112.3386,12311.0
2018-05-10 13:20:00,115.48,115.69,115.4,115.65,28048.0,112.3289,112.5332,112.2511,112.4943,28048.0
2018-05-10 13:25:00,115.6,115.61,115.43,115.5,25366.0,112.4456,112.4554,112.2803,112.3484,25366.0
2018-05-10 13:30:00,115.47,115.55,115.47,115.48,12663.0,112.3192,112.397,112.3192,112.3289,12663.0
2018-05-10 13:35:00,115.47,115.47,115.28,115.28,7813.0,112.3192,112.3192,112.1344,112.1344,7813.0
2018-05-10 13:40:00,115.31,115.31,115.03,115.04,7900.0,112.1635,112.1635,111.8912,111.9009,7900.0
2018-05-10 13:45:00,115.02,115.02,114.87,114.95,7813.0,111.8815,111.8815,111.7355,111.8134,7813.0
2018-05-10 13:50:00,114.94,115.07,114.89,114.89,19213.0,111.8036,111.9301,111.755,111.755,19213.0
2018-05-10 13:55:00,114.84,114.84,114.7,114.72,7000.0,111.7064,111.7064,111.5702,111.5896,7000.0
2018-05-10 14:00:00,114.72,114.72,114.59,114.6,7270.0,111.5896,111.5896,111.4632,111.4729,7270.0
2018-05-10 14:05:00,114.6,114.68,114.6,114.64,10145.0,111.4729,111.5507,111.4729,111.5118,10145.0
2018-05-10 14:10:00,114.61,114.62,114.42,114.54,18262.0,111.4826,111.4924,111.2978,111.4145,18262.0
2018-05-10 14:15:00,114.57,114.57,114.35,114.47,59297.0,111.4437,111.4437,111.2297,111.3465,59297.0
2018-05-10 14:20:00,114.5,114.61,114.47,114.55,13190.0,111.3756,111.4826,111.3465,111.4243,13190.0
2018-05-10 14:25:00,114.54,114.56,114.46,114.48,16643.0,111.4145,111.434,111.3367,111.3562,16643.0
2018-05-10 14:30:00,114.48,114.5,114.12,114.12,13183.0,111.3562,111.3756,111.006,111.006,13183.0
2018-05-10 14:35:00,114.12,114.17,114.0,114.0,13070.0,111.006,111.0546,110.8893,110.8893,13070.0
2018-05-10 14:40:00,113.94,114.02,113.9,114.01,12649.0,110.8309,110.9087,110.792,110.899,12649.0
2018-05-10 14:45:00,114.01,114.12,113.97,114.11,14992.0,110.899,111.006,110.8601,110.9963,14992.0
2018-05-10 14:50:00,114.11,114.16,114.01,114.13,16049.0,110.9963,111.0449,110.899,111.0157,16049.0
2018-05-10 14:55:00,114.13,114.18,114.1,114.13,8506.0,111.0157,111.0644,110.9866,111.0157,8506.0
2018-05-10 15:00:00,114.11,114.18,114.02,114.08,5301.0,110.9963,111.0644,110.9087,110.9671,5301.0
2018-05-10 15:05:00,114.08,114.2,114.06,114.11,14109.0,110.9671,111.0838,110.9476,110.9963,14109.0
2018-05-10 15:10:00,114.12,114.15,113.99,114.13,19042.0,111.006,111.0352,110.8796,111.0157,19042.0
2018-05-10 15:15:00,114.16,114.18,114.04,114.04,11122.0,111.0449,111.0644,110.9282,110.9282,11122.0
2018-05-10 15:20:00,114.03,114.1,113.99,114.07,14863.0,110.9185,110.9866,110.8796,110.9574,14863.0
2018-05-10 15:25:00,114.08,114.18,114.04,114.15,8509.0,110.9671,111.0644,110.9282,111.0352,8509.0
2018-05-10 15:30:00,114.16,114.16,114.02,114.02,40394.0,111.0449,111.0449,110.9087,110.9087,40394.0
2018-05-10 15:35:00,114.02,114.04,113.9,114.01,21506.0,110.9087,110.9282,110.792,110.899,21506.0
2018-05-10 15:40:00,114.01,114.16,113.99,114.08,24394.0,110.899,111.0449,110.8796,110.9671,24394.0
2018-05-10 15:45:00,114.09,114.09,113.99,114.0,34990.0,110.9768,110.9768,110.8796,110.8893,34990.0
2018-05-10 15:50:00,114.01,114.1,113.96,113.96,46216.0,110.899,110.9866,110.8504,110.8504,46216.0
2018-05-10 15:55:00,113.96,113.98,113.81,113.93,87265.0,110.8504,110.8698,110.7045,110.8212,87265.0
2018-05-11 09:30:00,113.68,114.13,113.68,113.74,55894.0,110.578,111.0157,110.578,110.6364,55894.0
2018-05-11 09:35:00,113.78,113.8,113.57,113.63,7494.0,110.6753,110.6947,110.471,110.5294,7494.0
2018-05-11 09:40:00,113.63,113.69,113.41,113.69,15978.0,110.5294,110.5877,110.3154,110.5877,15978.0
2018-05-11 09:45:00,113.63,113.68,113.01,113.04,17216.0,110.5294,110.578,109.9263,109.9555,17216.0
2018-05-11 09:50:00,113.04,113.18,112.94,113.11,16317.0,109.9555,110.0917,109.8582,110.0236,16317.0
2018-05-11 09:55:00,113.13,113.53,113.08,113.44,9456.0,110.043,110.4321,109.9944,110.3446,9456.0
2018-05-11 10:00:00,113.4,113.54,113.27,113.39,3691.0,110.3057,110.4418,110.1792,110.2959,3691.0
2018-05-11 10:05:00,113.46,113.75,113.45,113.58,7994.0,110.364,110.6461,110.3543,110.4807,7994.0
2018-05-11 10:10:00,113.57,113.64,113.34,113.37,8976.0,110.471,110.5391,110.2473,110.2765,8976.0
2018-05-11 10:15:00,113.36,113.42,113.12,113.13,6508.0,110.2667,110.3251,110.0333,110.043,6508.0
2018-05-11 10:20:00,113.1,113.19,113.05,113.14,9619.0,110.0138,110.1014,109.9652,110.0528,9619.0
2018-05-11 10:25:00,113.15,113.46,113.15,113.27,14016.0,110.0625,110.364,110.0625,110.1792,14016.0
2018-05-11 10:30:00,113.26,113.54,113.23,113.45,11835.0,110.1695,110.4418,110.1403,110.3543,11835.0
2018-05-11 10:35:00,113.43,113.65,113.39,113.62,7900.0,110.3348,110.5488,110.2959,110.5197,7900.0
2018-05-11 10:40:00,113.66,113.96,113.66,113.96,33064.0,110.5586,110.8504,110.5586,110.8504,33064.0
2018-05-11 10:45:00,113.98,114.12,113.89,114.0,32829.0,110.8698,111.006,110.7823,110.8893,32829.0
2018-05-11 10:50:00,114.01,114.14,113.96,114.04,31802.0,110.899,111.0255,110.8504,110.9282,31802.0
2018-05-11 10:55:00,114.04,114.22,114.01,114.15,6534.0,110.9282,111.1033,110.899,111.0352,6534.0
2018-05-11 11:00:00,114.18,114.18,113.97,114.13,26394.0,111.0644,111.0644,110.8601,111.0157,26394.0
2018-05-11 11:05:00,114.09,114.09,113.88,113.9,10041.0,110.9768,110.9768,110.7726,110.792,10041.0
2018-05-11 11:10:00,113.93,114.02,113.83,113.9,27387.0,110.8212,110.9087,110.7239,110.792,27387.0
2018-05-11 11:15:00,113.89,113.93,113.53,113.57,19246.0,110.7823,110.8212,110.4321,110.471,19246.0
2018-05-11 11:20:00,113.59,113.79,113.5,113.79,13013.0,110.4905,110.685,110.4029,110.685,13013.0
2018-05-11 11:25:00,113.81,113.81,113.61,113.68,11904.0,110.7045,110.7045,110.5099,110.578,11904.0
2018-05-11 11:30:00,113.71,113.99,113.7,113.9,6098.0,110.6072,110.8796,110.5975,110.792,6098.0
2018-05-11 11:35:00,113.92,113.94,113.62,113.87,18071.0,110.8115,110.8309,110.5197,110.7628,18071.0
2018-05-11 11:40:00,113.86,113.95,113.84,113.85,4774.0,110.7531,110.8406,110.7337,110.7434,4774.0
2018-05-11 11:45:00,113.85,113.9,113.79,113.88,3200.0,110.7434,110.792,110.685,110.7726,3200.0
2018-05-11 11:50:00,113.88,113.98,113.83,113.94,5950.0,110.7726,110.8698,110.7239,110.8309,5950.0
2018-05-11 11:55:00,113.92,113.95,113.86,113.91,3700.0,110.8115,110.8406,110.7531,110.8017,3700.0
2018-05-11 12:00:00,113.92,113.92,113.76,113.86,14915.0,110.8115,110.8115,110.6558,110.7531,14915.0
2018-05-11 12:05:00,113.85,114.12,113.84,114.1,11113.0,110.7434,111.006,110.7337,110.9866,11113.0
2018-05-11 12:10:00,114.09,114.19,114.04,114.1,41350.0,110.9768,111.0741,110.9282,110.9866,41350.0
2018-05-11 12:15:00,114.1,114.12,114.01,114.1,24517.0,110.9866,111.006,110.899,110.9866,24517.0
2018-05-11 12:20:00,114.08,114.14,113.82,113.82,3902.0,110.9671,111.0255,110.7142,110.7142,3902.0
2018-05-11 12:25:00,113.83,113.84,113.69,113.72,8691.0,110.7239,110.7337,110.5877,110.6169,8691.0
2018-05-11 12:30:00,113.69,113.97,113.65,113.97,9569.0,110.5877,110.8601,110.5488,110.8601,9569.0
2018-05-11 12:35:00,114.0,114.0,113.87,113.93,8775.0,110.8893,110.8893,110.7628,110.8212,8775.0
2018-05-11 12:40:00,113.93,113.93,113.74,113.79,4400.0,110.8212,110.8212,110.6364,110.685,4400.0
2018-05-11 12:45:00,113.81,113.94,113.81,113.94,10199.0,110.7045,110.8309,110.7045,110.8309,10199.0
2018-05-11 12:50:00,113.93,113.93,113.84,113.91,6497.0,110.8212,110.8212,110.7337,110.8017,6497.0
2018-05-11 12:55:00,113.93,113.97,113.86,113.95,6800.0,110.8212,110.8601,110.7531,110.8406,6800.0
2018-05-11 13:00:00,113.96,113.96,113.86,113.9,2700.0,110.8504,110.8504,110.7531,110.792,2700.0
2018-05-11 13:05:00,113.93,113.99,113.93,113.95,2778.0,110.8212,110.8796,110.8212,110.8406,2778.0
2018-05-11 13:10:00,113.98,113.99,113.8,113.8,6764.0,110.8698,110.8796,110.6947,110.6947,6764.0
2018-05-11 13:15:00,113.8,113.86,113.68,113.74,7277.0,110.6947,110.7531,110.578,110.6364,7277.0
2018-05-11 13:20:00,113.74,113.85,113.71,113.81,15299.0,110.6364,110.7434,110.6072,110.7045,15299.0
2018-05-11 13:25:00,113.79,114.02,113.75,113.97,8900.0,110.685,110.9087,110.6461,110.8601,8900.0
2018-05-11 13:30:00,113.92,114.01,113.91,113.93,3432.0,110.8115,110.899,110.8017,110.8212,3432.0
2018-05-11 13:35:00,113.94,113.95,113.87,113.91,3633.0,110.8309,110.8406,110.7628,110.8017,3633.0
2018-05-11 13:40:00,113.88,113.88,113.76,113.76,3035.0,110.7726,110.7726,110.6558,110.6558,3035.0
2018-05-11 13:45:00,113.77,113.87,113.76,113.87,16336.0,110.6656,110.7628,110.6558,110.7628,16336.0
2018-05-11 13:50:00,113.85,113.9,113.75,113.88,4800.0,110.7434,110.792,110.6461,110.7726,4800.0
2018-05-11 13:55:00,113.89,113.98,113.89,113.98,4400.0,110.7823,110.8698,110.7823,110.8698,4400.0
2018-05-11 14:00:00,113.99,114.0,113.89,113.89,3400.0,110.8796,110.8893,110.7823,110.7823,3400.0
2018-05-11 14:05:00,113.91,113.96,113.79,113.79,5310.0,110.8017,110.8504,110.685,110.685,5310.0
2018-05-11 14:10:00,113.78,113.81,113.67,113.81,8227.0,110.6753,110.7045,110.5683,110.7045,8227.0
2018-05-11 14:15:00,113.81,113.83,113.77,113.83,4101.0,110.7045,110.7239,110.6656,110.7239,4101.0
2018-05-11 14:20:00,113.83,114.01,113.83,113.88,15459.0,110.7239,110.899,110.7239,110.7726,15459.0
2018-05-11 14:25:00,113.84,113.85,113.76,113.84,4500.0,110.7337,110.7434,110.6558,110.7337,4500.0
2018-05-11 14:30:00,113.8,113.85,113.63,113.82,49111.0,110.6947,110.7434,110.5294,110.7142,49111.0
2018-05-11 14:35:00,113.8,113.94,113.78,113.9,7755.0,110.6947,110.8309,110.6753,110.792,7755.0
2018-05-11 14:40:00,113.94,113.94,113.79,113.81,5054.0,110.8309,110.8309,110.685,110.7045,5054.0
2018-05-11 14:45:00,113.83,114.03,113.8,114.03,3999.0,110.7239,110.9185,110.6947,110.9185,3999.0
2018-05-11 14:50:00,114.01,114.02,113.84,113.9,7211.0,110.899,110.9087,110.7337,110.792,7211.0
2018-05-11 14:55:00,113.89,113.94,113.82,113.92,5445.0,110.7823,110.8309,110.7142,110.8115,5445.0
2018-05-11 15:00:00,113.89,113.93,113.83,113.85,7268.0,110.7823,110.8212,110.7239,110.7434,7268.0
2018-05-11 15:05:00,113.87,113.98,113.85,113.95,10386.0,110.7628,110.8698,110.7434,110.8406,10386.0
2018-05-11 15:10:00,114.0,114.04,113.93,114.02,12591.0,110.8893,110.9282,110.8212,110.9087,12591.0
2018-05-11 15:15:00,113.99,114.01,113.86,113.92,12285.0,110.8796,110.899,110.7531,110.8115,12285.0
2018-05-11 15:20:00,113.92,113.96,113.87,113.93,6395.0,110.8115,110.8504,110.7628,110.8212,6395.0
2018-05-11 15:25:00,113.93,113.95,113.9,113.95,6389.0,110.8212,110.8406,110.792,110.8406,6389.0
2018-05-11 15:30:00,113.93,113.95,113.9,113.9,6508.0,110.8212,110.8406,110.792,110.792,6508.0
2018-05-11 15:35:00,113.91,113.99,113.91,113.98,8907.0,110.8017,110.8796,110.8017,110.8698,8907.0
2018-05-11 15:40:00,113.96,113.97,113.92,113.94,9035.0,110.8504,110.8601,110.8115,110.8309,9035.0
2018-05-11 15:45:00,113.96,114.0,113.93,113.93,14599.0,110.8504,110.8893,110.8212,110.8212,14599.0
2018-05-11 15:50:00,113.91,113.98,113.85,113.85,12407.0,110.8017,110.8698,110.7434,110.7434,12407.0
2018-05-11 15:55:00,113.86,113.93,113.7,113.93,63874.0,110.7531,110.8212,110.5975,110.8212,63874.0
2018-05-14 09:30:00,114.15,114.71,113.78,113.78,34631.0,111.0352,111.5799,110.6753,110.6753,34631.0
2018-05-14 09:35:00,113.9,114.29,113.89,113.94,6473.0,110.792,111.1714,110.7823,110.8309,6473.0
2018-05-14 09:40:00,113.93,114.03,113.89,113.89,5053.0,110.8212,110.9185,110.7823,110.7823,5053.0
2018-05-14 09:45:00,113.9,114.25,113.88,114.18,7416.0,110.792,111.1325,110.7726,111.0644,7416.0
2018-05-14 09:50:00,114.26,114.26,114.01,114.06,3210.0,111.1422,111.1422,110.899,110.9476,3210.0
2018-05-14 09:55:00,114.01,114.23,113.95,114.0,27334.0,110.899,111.113,110.8406,110.8893,27334.0
2018-05-14 10:00:00,114.06,114.2,114.03,114.06,7903.0,110.9476,111.0838,110.9185,110.9476,7903.0
2018-05-14 10:05:00,114.02,114.08,113.92,113.97,16119.0,110.9087,110.9671,110.8115,110.8601,16119.0
2018-05-14 10:10:00,114.0,114.23,113.87,114.02,13356.0,110.8893,111.113,110.7628,110.9087,13356.0
2018-05-14 10:15:00,114.01,114.05,113.93,114.01,13422.0,110.899,110.9379,110.8212,110.899,13422.0
2018-05-14 10:20:00,114.04,114.12,113.97,113.97,3900.0,110.9282,111.006,110.8601,110.8601,3900.0
2018-05-14 10:25:00,113.97,114.28,113.95,114.26,14472.0,110.8601,111.1616,110.8406,111.1422,14472.0
2018-05-14 10:30:00,114.29,114.56,114.27,114.55,8482.0,111.1714,111.434,111.1519,111.4243,8482.0
2018-05-14 10:35:00,114.55,114.92,114.51,114.75,9900.0,111.4243,111.7842,111.3854,111.6188,9900.0
2018-05-14 10:40:00,114.69,114.74,114.67,114.67,2909.0,111.5605,111.6091,111.541,111.541,2909.0
2018-05-14 10:45:00,114.66,114.66,114.49,114.58,5374.0,111.5313,111.5313,111.3659,111.4535,5374.0
2018-05-14 10:50:00,114.56,114.56,114.47,114.51,5866.0,111.434,111.434,111.3465,111.3854,5866.0
2018-05-14 10:55:00,114.49,114.61,114.44,114.44,5578.0,111.3659,111.4826,111.3173,111.3173,5578.0
2018-05-14 11:00:00,114.44,114.46,114.08,114.12,9356.0,111.3173,111.3367,110.9671,111.006,9356.0
2018-05-14 11:05:00,114.1,114.13,114.0,114.0,3792.0,110.9866,111.0157,110.8893,110.8893,3792.0
2018-05-14 11:10:00,114.0,114.12,113.95,113.95,6662.0,110.8893,111.006,110.8406,110.8406,6662.0
2018-05-14 11:15:00,113.99,114.04,113.93,113.96,10611.0,110.8796,110.9282,110.8212,110.8504,10611.0
2018-05-14 11:20:00,114.0,114.07,113.79,113.98,47395.0,110.8893,110.9574,110.685,110.8698,47395.0
2018-05-14 11:25:00,113.99,114.0,113.67,113.88,72313.0,110.8796,110.8893,110.5683,110.7726,72313.0
2018-05-14 11:30:00,113.89,114.17,113.87,114.17,10420.0,110.7823,111.0546,110.7628,111.0546,10420.0
2018-05-14 11:35:00,114.15,114.15,113.99,114.0,3296.0,111.0352,111.0352,110.8796,110.8893,3296.0
2018-05-14 11:40:00,113.98,114.1,113.95,113.98,18721.0,110.8698,110.9866,110.8406,110.8698,18721.0
2018-05-14 11:45:00,113.99,114.05,113.98,114.0,10461.0,110.8796,110.9379,110.8698,110.8893,10461.0
2018-05-14 11:50:00,113.99,114.03,113.76,113.83,18314.0,110.8796,110.9185,110.6558,110.7239,18314.0
2018-05-14 11:55:00,113.87,114.08,113.86,114.02,18179.0,110.7628,110.9671,110.7531,110.9087,18179.0
2018-05-14 12:00:00,114.06,114.22,113.95,113.96,6628.0,110.9476,111.1033,110.8406,110.8504,6628.0
2018-05-14 12:05:00,113.97,114.13,113.97,114.09,5072.0,110.8601,111.0157,110.8601,110.9768,5072.0
2018-05-14 12:10:00,114.08,114.19,114.0,114.11,6801.0,110.9671,111.0741,110.8893,110.9963,6801.0
2018-05-14 12:15:00,114.13,114.13,113.96,113.96,2730.0,111.0157,111.0157,110.8504,110.8504,2730.0
2018-05-14 12:20:00,114.0,114.07,113.95,113.97,15509.0,110.8893,110.9574,110.8406,110.8601,15509.0
2018-05-14 12:25:00,113.92,114.02,113.83,113.84,14178.0,110.8115,110.9087,110.7239,110.7337,14178.0
2018-05-14 12:30:00,113.83,113.97,113.73,113.78,25908.0,110.7239,110.8601,110.6267,110.6753,25908.0
2018-05-14 12:35:00,113.79,114.02,113.78,113.89,31201.0,110.685,110.9087,110.6753,110.7823,31201.0
2018-05-14 12:40:00,113.88,113.88,113.69,113.84,28966.0,110.7726,110.7726,110.5877,110.7337,28966.0
2018-05-14 12:45:00,113.88,113.96,113.65,113.65,3130.0,110.7726,110.8504,110.5488,110.5488,3130.0
2018-05-14 12:50:00,113.67,113.83,113.53,113.79,15371.0,110.5683,110.7239,110.4321,110.685,15371.0
2018-05-14 12:55:00,113.75,113.76,113.63,113.7,15061.0,110.6461,110.6558,110.5294,110.5975,15061.0
2018-05-14 13:00:00,113.74,113.83,113.66,113.72,7635.0,110.6364,110.7239,110.5586,110.6169,7635.0
2018-05-14 13:05:00,113.77,113.78,113.67,113.71,3400.0,110.6656,110.6753,110.5683,110.6072,3400.0
2018-05-14 13:10:00,113.71,113.8,113.69,113.71,13168.0,110.6072,110.6947,110.5877,110.6072,13168.0
2018-05-14 13:15:00,113.74,113.81,113.71,113.76,6328.0,110.6364,110.7045,110.6072,110.6558,6328.0
2018-05-14 13:20:00,113.77,113.87,113.66,113.87,9931.0,110.6656,110.7628,110.5586,110.7628,9931.0
2018-05-14 13:25:00,113.86,113.94,113.83,113.92,10050.0,110.7531,110.8309,110.7239,110.8115,10050.0
2018-05-14 13:30:00,113.91,113.94,113.72,113.89,24895.0,110.8017,110.8309,110.6169,110.7823,24895.0
2018-05-14 13:35:00,113.89,113.92,113.81,113.9,10433.0,110.7823,110.8115,110.7045,110.792,10433.0
2018-05-14 13:40:00,113.89,113.99,113.83,113.87,3968.0,110.7823,110.8796,110.7239,110.7628,3968.0
2018-05-14 13:45:00,113.89,113.93,113.8,113.81,2420.0,110.7823,110.8212,110.6947,110.7045,2420.0
2018-05-14 13:50:00,113.81,113.89,113.8,113.89,12323.0,110.7045,110.7823,110.6947,110.7823,12323.0
2018-05-14 13:55:00,113.87,113.9,113.75,113.86,5287.0,110.7628,110.792,110.6461,110.7531,5287.0
2018-05-14 14:00:00,113.85,113.88,113.77,113.79,3318.0,110.7434,110.7726,110.6656,110.685,3318.0
2018-05-14 14:05:00,113.82,113.85,113.58,113.58,4600.0,110.7142,110.7434,110.4807,110.4807,4600.0
2018-05-14 14:10:00,113.58,113.73,113.58,113.66,7014.0,110.4807,110.6267,110.4807,110.5586,7014.0
2018-05-14 14:15:00,113.69,113.74,113.62,113.72,5325.0,110.5877,110.6364,110.5197,110.6169,5325.0
2018-05-14 14:20:00,113.7,113.81,113.69,113.81,9263.0,110.5975,110.7045,110.5877,110.7045,9263.0
2018-05-14 14:25:00,113.79,114.04,113.78,113.9,17777.0,110.685,110.9282,110.6753,110.792,17777.0
2018-05-14 14:30:00,113.9,114.07,113.89,113.98,7846.0,110.792,110.9574,110.7823,110.8698,7846.0
2018-05-14 14:35:00,113.97,114.13,113.97,114.13,6764.0,110.8601,111.0157,110.8601,111.0157,6764.0
2018-05-14 14:40:00,114.14,114.24,114.12,114.22,5000.0,111.0255,111.1227,111.006,111.1033,5000.0
2018-05-14 14:45:00,114.21,114.21,114.1,114.12,13873.0,111.0936,111.0936,110.9866,111.006,13873.0
2018-05-14 14:50:00,114.1,114.27,114.06,114.27,7841.0,110.9866,111.1519,110.9476,111.1519,7841.0
2018-05-14 14:55:00,114.27,114.32,114.24,114.32,6274.0,111.1519,111.2006,111.1227,111.2006,6274.0
2018-05-14 15:00:00,114.31,114.44,114.31,114.44,11458.0,111.1908,111.3173,111.1908,111.3173,11458.0
2018-05-14 15:05:00,114.44,114.45,114.27,114.4,23272.0,111.3173,111.327,111.1519,111.2784,23272.0
2018-05-14 15:10:00,114.39,114.58,114.39,114.53,10780.0,111.2686,111.4535,111.2686,111.4048,10780.0
2018-05-14 15:15:00,114.53,114.53,114.37,114.39,9990.0,111.4048,111.4048,111.2492,111.2686,9990.0
2018-05-14 15:20:00,114.39,114.45,114.36,114.41,7333.0,111.2686,111.327,111.2395,111.2881,7333.0
2018-05-14 15:25:00,114.41,114.48,114.37,114.47,13170.0,111.2881,111.3562,111.2492,111.3465,13170.0
2018-05-14 15:30:00,114.48,114.5,114.42,114.43,11976.0,111.3562,111.3756,111.2978,111.3076,11976.0
2018-05-14 15:35:00,114.39,114.41,114.35,114.35,9566.0,111.2686,111.2881,111.2297,111.2297,9566.0
2018-05-14 15:40:00,114.35,114.49,114.34,114.48,10727.0,111.2297,111.3659,111.22,111.3562,10727.0
2018-05-14 15:45:00,114.48,114.5,114.43,114.48,23625.0,111.3562,111.3756,111.3076,111.3562,23625.0
2018-05-14 15:50:00,114.46,114.56,114.38,114.52,26982.0,111.3367,111.434,111.2589,111.3951,26982.0
2018-05-14 15:55:00,114.53,114.65,114.53,114.64,53637.0,111.4048,111.5215,111.4048,111.5118,53637.0
2018-05-15 09:30:00,113.46,113.65,113.16,113.34,33853.0,110.364,110.5488,110.0722,110.2473,33853.0
2018-05-15 09:35:00,113.29,113.5,113.09,113.42,12853.0,110.1987,110.4029,110.0041,110.3251,12853.0
2018-05-15 09:40:00,113.43,113.65,113.2,113.58,10092.0,110.3348,110.5488,110.1111,110.4807,10092.0
2018-05-15 09:45:00,113.57,113.64,113.28,113.39,6721.0,110.471,110.5391,110.1889,110.2959,6721.0
2018-05-15 09:50:00,113.38,113.46,113.21,113.24,9344.0,110.2862,110.364,110.1208,110.15,9344.0
2018-05-15 09:55:00,113.23,113.32,113.05,113.17,17807.0,110.1403,110.2278,109.9652,110.0819,17807.0
2018-05-15 10:00:00,113.2,113.37,113.18,113.27,4486.0,110.1111,110.2765,110.0917,110.1792,4486.0
2018-05-15 10:05:00,113.28,113.49,113.26,113.48,3735.0,110.1889,110.3932,110.1695,110.3835,3735.0
2018-05-15 10:10:00,113.43,113.86,113.43,113.86,7507.0,110.3348,110.7531,110.3348,110.7531,7507.0
2018-05-15 10:15:00,113.79,113.92,113.64,113.89,8151.0,110.685,110.8115,110.5391,110.7823,8151.0
2018-05-15 10:20:00,113.91,114.01,113.82,113.82,6300.0,110.8017,110.899,110.7142,110.7142,6300.0
2018-05-15 10:25:00,113.89,114.23,113.89,114.17,8434.0,110.7823,111.113,110.7823,111.0546,8434.0
2018-05-15 10:30:00,114.13,114.29,114.03,114.19,4907.0,111.0157,111.1714,110.9185,111.0741,4907.0
2018-05-15 10:35:00,114.29,114.62,114.28,114.57,18946.0,111.1714,111.4924,111.1616,111.4437,18946.0
2018-05-15 10:40:00,114.51,114.55,114.11,114.16,7486.0,111.3854,111.4243,110.9963,111.0449,7486.0
2018-05-15 10:45:00,114.16,114.34,114.07,114.34,9657.0,111.0449,111.22,110.9574,111.22,9657.0
2018-05-15 10:50:00,114.3,114.45,114.3,114.39,6500.0,111.1811,111.327,111.1811,111.2686,6500.0
2018-05-15 10:55:00,114.38,114.38,114.16,114.17,5900.0,111.2589,111.2589,111.0449,111.0546,5900.0
2018-05-15 11:00:00,114.21,114.37,114.19,114.33,7721.0,111.0936,111.2492,111.0741,111.2103,7721.0
2018-05-15 11:05:00,114.33,114.45,114.1,114.25,13466.0,111.2103,111.327,110.9866,111.1325,13466.0
2018-05-15 11:10:00,114.13,114.22,114.06,114.16,4199.0,111.0157,111.1033,110.9476,111.0449,4199.0
2018-05-15 11:15:00,114.07,114.35,114.07,114.35,5386.0,110.9574,111.2297,110.9574,111.2297,5386.0
2018-05-15 11:20:00,114.36,114.39,114.23,114.27,3300.0,111.2395,111.2686,111.113,111.1519,3300.0
2018-05-15 11:25:00,114.27,114.27,113.97,114.0,5013.0,111.1519,111.1519,110.8601,110.8893,5013.0
2018-05-15 11:30:00,113.98,114.1,113.97,114.0,3707.0,110.8698,110.9866,110.8601,110.8893,3707.0
2018-05-15 11:35:00,113.98,114.08,113.94,114.03,4033.0,110.8698,110.9671,110.8309,110.9185,4033.0
2018-05-15 11:40:00,114.04,114.07,113.96,113.98,2100.0,110.9282,110.9574,110.8504,110.8698,2100.0
2018-05-15 11:45:00,113.99,114.06,113.95,113.98,5389.0,110.8796,110.9476,110.8406,110.8698,5389.0
2018-05-15 11:50:00,113.98,114.28,113.94,114.11,16014.0,110.8698,111.1616,110.8309,110.9963,16014.0
2018-05-15 11:55:00,114.09,114.14,113.73,113.73,8287.0,110.9768,111.0255,110.6267,110.6267,8287.0
2018-05-15 12:00:00,113.81,113.87,113.71,113.71,6900.0,110.7045,110.7628,110.6072,110.6072,6900.0
2018-05-15 12:05:00,113.77,113.84,113.66,113.81,6652.0,110.6656,110.7337,110.5586,110.7045,6652.0
2018-05-15 12:10:00,113.78,113.87,113.77,113.84,4388.0,110.6753,110.7628,110.6656,110.7337,4388.0
2018-05-15 12:15:00,113.85,113.96,113.85,113.89,4093.0,110.7434,110.8504,110.7434,110.7823,4093.0
2018-05-15 12:20:00,113.88,113.95,113.78,113.83,4500.0,110.7726,110.8406,110.6753,110.7239,4500.0
2018-05-15 12:25:00,113.86,113.88,113.75,113.81,2500.0,110.7531,110.7726,110.6461,110.7045,2500.0
2018-05-15 12:30:00,113.82,113.91,113.82,113.89,3600.0,110.7142,110.8017,110.7142,110.7823,3600.0
2018-05-15 12:35:00,113.9,113.98,113.9,113.98,2075.0,110.792,110.8698,110.792,110.8698,2075.0
2018-05-15 12:40:00,113.94,114.02,113.88,114.02,4080.0,110.8309,110.9087,110.7726,110.9087,4080.0
2018-05-15 12:45:00,114.04,114.14,114.02,114.07,2848.0,110.9282,111.0255,110.9087,110.9574,2848.0
2018-05-15 12:50:00,114.02,114.05,113.92,114.05,6600.0,110.9087,110.9379,110.8115,110.9379,6600.0
2018-05-15 12:55:00,114.06,114.09,113.93,113.97,4800.0,110.9476,110.9768,110.8212,110.8601,4800.0
2018-05-15 13:00:00,113.94,113.99,113.77,113.82,12780.0,110.8309,110.8796,110.6656,110.7142,12780.0
2018-05-15 13:05:00,113.8,113.96,113.75,113.96,14798.0,110.6947,110.8504,110.6461,110.8504,14798.0
2018-05-15 13:10:00,113.93,114.03,113.92,113.97,6900.0,110.8212,110.9185,110.8115,110.8601,6900.0
2018-05-15 13:15:00,113.99,114.03,113.94,114.02,1941.0,110.8796,110.9185,110.8309,110.9087,1941.0
2018-05-15 13:20:00,114.05,114.06,113.96,114.0,2959.0,110.9379,110.9476,110.8504,110.8893,2959.0
2018-05-15 13:25:00,113.99,114.05,113.97,114.02,7508.0,110.8796,110.9379,110.8601,110.9087,7508.0
2018-05-15 13:30:00,114.0,114.05,113.94,113.96,8053.0,110.8893,110.9379,110.8309,110.8504,8053.0
2018-05-15 13:35:00,113.97,114.01,113.95,113.99,8627.0,110.8601,110.899,110.8406,110.8796,8627.0
2018-05-15 13:40:00,113.96,114.0,113.88,113.93,4925.0,110.8504,110.8893,110.7726,110.8212,4925.0
2018-05-15 13:45:00,113.95,114.07,113.95,114.03,4494.0,110.8406,110.9574,110.8406,110.9185,4494.0
2018-05-15 13:50:00,114.03,114.03,113.95,114.0,3730.0,110.9185,110.9185,110.8406,110.8893,3730.0
2018-05-15 13:55:00,113.98,114.01,113.64,113.69,21604.0,110.8698,110.899,110.5391,110.5877,21604.0
2018-05-15 14:00:00,113.66,113.68,113.56,113.65,3274.0,110.5586,110.578,110.4613,110.5488,3274.0
2018-05-15 14:05:00,113.59,113.62,113.51,113.57,3200.0,110.4905,110.5197,110.4127,110.471,3200.0
2018-05-15 14:10:00,113.58,113.59,113.46,113.49,3900.0,110.4807,110.4905,110.364,110.3932,3900.0
2018-05-15 14:15:00,113.46,113.48,113.4,113.43,8953.0,110.364,110.3835,110.3057,110.3348,8953.0
2018-05-15 14:20:00,113.41,113.5,113.41,113.47,8150.0,110.3154,110.4029,110.3154,110.3737,8150.0
2018-05-15 14:25:00,113.46,113.66,113.3,113.62,8689.0,110.364,110.5586,110.2084,110.5197,8689.0
2018-05-15 14:30:00,113.65,113.91,113.65,113.84,2653.0,110.5488,110.8017,110.5488,110.7337,2653.0
2018-05-15 14:35:00,113.88,113.91,113.53,113.56,5304.0,110.7726,110.8017,110.4321,110.4613,5304.0
2018-05-15 14:40:00,113.56,113.69,113.52,113.64,8757.0,110.4613,110.5877,110.4224,110.5391,8757.0
2018-05-15 14:45:00,113.61,113.64,113.49,113.51,3300.0,110.5099,110.5391,110.3932,110.4127,3300.0
2018-05-15 14:50:00,113.52,113.58,113.49,113.58,4600.0,110.4224,110.4807,110.3932,110.4807,4600.0
2018-05-15 14:55:00,113.58,113.6,113.46,113.5,3714.0,110.4807,110.5002,110.364,110.4029,3714.0
2018-05-15 15:00:00,113.53,113.56,113.44,113.52,7286.0,110.4321,110.4613,110.3446,110.4224,7286.0
2018-05-15 15:05:00,113.54,113.62,113.54,113.62,4637.0,110.4418,110.5197,110.4418,110.5197,4637.0
2018-05-15 15:10:00,113.57,113.57,113.49,113.49,4305.0,110.471,110.471,110.3932,110.3932,4305.0
2018-05-15 15:15:00,113.53,113.63,113.51,113.56,5516.0,110.4321,110.5294,110.4127,110.4613,5516.0
2018-05-15 15:20:00,113.53,113.58,113.48,113.48,3200.0,110.4321,110.4807,110.3835,110.3835,3200.0
2018-05-15 15:25:00,113.47,113.55,113.42,113.53,13416.0,110.3737,110.4516,110.3251,110.4321,13416.0
2018-05-15 15:30:00,113.53,113.76,113.5,113.76,17784.0,110.4321,110.6558,110.4029,110.6558,17784.0
2018-05-15 15:35:00,113.74,113.85,113.74,113.78,9180.0,110.6364,110.7434,110.6364,110.6753,9180.0
2018-05-15 15:40:00,113.77,113.77,113.64,113.75,9575.0,110.6656,110.6656,110.5391,110.6461,9575.0
2018-05-15 15:45:00,113.74,113.78,113.64,113.76,14484.0,110.6364,110.6753,110.5391,110.6558,14484.0
2018-05-15 15:50:00,113.76,113.9,113.76,113.9,27116.0,110.6558,110.792,110.6558,110.792,27116.0
2018-05-15 15:55:00,113.91,114.05,113.89,114.01,55756.0,110.8017,110.9379,110.7823,110.899,55756.0
2018-05-16 09:30:00,113.96,114.64,113.96,114.28,42243.0,110.8504,111.5118,110.8504,111.1616,42243.0
2018-05-16 09:35:00,114.22,114.64,114.22,114.58,4979.0,111.1033,111.5118,111.1033,111.4535,4979.0
2018-05-16 09:40:00,114.65,114.84,114.52,114.67,28582.0,111.5215,111.7064,111.3951,111.541,28582.0
2018-05-16 09:45:00,114.67,114.89,114.66,114.83,8627.0,111.541,111.755,111.5313,111.6966,8627.0
2018-05-16 09:50:00,114.84,115.11,114.83,115.11,14651.0,111.7064,111.969,111.6966,111.969,14651.0
2018-05-16 09:55:00,115.17,115.19,115.02,115.19,5486.0,112.0274,112.0468,111.8815,112.0468,5486.0
2018-05-16 10:00:00,115.25,115.47,115.24,115.46,9436.0,112.1052,112.3192,112.0954,112.3094,9436.0
2018-05-16 10:05:00,115.48,115.68,115.48,115.54,20265.0,112.3289,112.5234,112.3289,112.3873,20265.0
2018-05-16 10:10:00,115.54,115.82,115.41,115.73,19949.0,112.3873,112.6596,112.2608,112.5721,19949.0
2018-05-16 10:15:00,115.77,115.9,115.66,115.9,21443.0,112.611,112.7374,112.504,112.7374,21443.0
2018-05-16 10:20:00,115.87,116.05,115.78,115.98,45107.0,112.7083,112.8833,112.6207,112.8153,45107.0
2018-05-16 10:25:00,115.96,116.08,115.87,115.99,20265.0,112.7958,112.9125,112.7083,112.825,20265.0
2018-05-16 10:30:00,116.0,116.29,115.97,116.25,17564.0,112.8347,113.1168,112.8055,113.0779,17564.0
2018-05-16 10:35:00,116.27,116.43,116.16,116.35,12700.0,113.0973,113.253,112.9903,113.1752,12700.0
2018-05-16 10:40:00,116.33,116.5,116.33,116.43,12178.0,113.1557,113.3211,113.1557,113.253,12178.0
2018-05-16 10:45:00,116.43,116.49,116.13,116.2,25713.0,113.253,113.3113,112.9612,113.0293,25713.0
2018-05-16 10:50:00,116.2,116.5,116.18,116.48,26223.0,113.0293,113.3211,113.0098,113.3016,26223.0
2018-05-16 10:55:00,116.49,116.68,116.41,116.68,58402.0,113.3113,113.4962,113.2335,113.4962,58402.0
2018-05-16 11:00:00,116.67,116.68,116.06,116.22,19897.0,113.4864,113.4962,112.8931,113.0487,19897.0
2018-05-16 11:05:00,116.19,116.39,116.16,116.2,7665.0,113.0195,113.2141,112.9903,113.0293,7665.0
2018-05-16 11:10:00,116.24,116.24,115.98,116.1,9004.0,113.0682,113.0682,112.8153,112.932,9004.0
2018-05-16 11:15:00,116.07,116.08,115.95,115.95,6724.0,112.9028,112.9125,112.7861,112.7861,6724.0
2018-05-16 11:20:00,115.96,116.11,115.9,115.9,9018.0,112.7958,112.9417,112.7374,112.7374,9018.0
2018-05-16 11:25:00,115.87,115.91,115.73,115.84,6305.0,112.7083,112.7472,112.5721,112.6791,6305.0
2018-05-16 11:30:00,115.87,115.88,115.79,115.86,4442.0,112.7083,112.718,112.6304,112.6985,4442.0
2018-05-16 11:35:00,115.84,115.86,115.75,115.75,3088.0,112.6791,112.6985,112.5915,112.5915,3088.0
2018-05-16 11:40:00,115.75,115.91,115.75,115.91,8028.0,112.5915,112.7472,112.5915,112.7472,8028.0
2018-05-16 11:45:00,115.91,116.0,115.86,116.0,4425.0,112.7472,112.8347,112.6985,112.8347,4425.0
2018-05-16 11:50:00,115.95,116.0,115.9,116.0,5083.0,112.7861,112.8347,112.7374,112.8347,5083.0
2018-05-16 11:55:00,115.99,116.1,115.9,115.95,5031.0,112.825,112.932,112.7374,112.7861,5031.0
2018-05-16 12:00:00,115.98,116.1,115.96,115.97,4150.0,112.8153,112.932,112.7958,112.8055,4150.0
2018-05-16 12:05:00,116.02,116.17,116.01,116.11,3124.0,112.8542,113.0001,112.8444,112.9417,3124.0
2018-05-16 12:10:00,116.14,116.25,116.12,116.24,3720.0,112.9709,113.0779,112.9514,113.0682,3720.0
2018-05-16 12:15:00,116.26,116.26,116.17,116.21,4910.0,113.0876,113.0876,113.0001,113.039,4910.0
2018-05-16 12:20:00,116.2,116.23,116.14,116.23,2031.0,113.0293,113.0584,112.9709,113.0584,2031.0
2018-05-16 12:25:00,116.23,116.32,116.19,116.23,7200.0,113.0584,113.146,113.0195,113.0584,7200.0
2018-05-16 12:30:00,116.24,116.3,116.22,116.26,4138.0,113.0682,113.1265,113.0487,113.0876,4138.0
2018-05-16 12:35:00,116.26,116.29,116.19,116.22,4358.0,113.0876,113.1168,113.0195,113.0487,4358.0
2018-05-16 12:40:00,116.27,116.27,116.15,116.15,2000.0,113.0973,113.0973,112.9806,112.9806,2000.0
2018-05-16 12:45:00,116.14,116.14,116.04,116.11,5200.0,112.9709,112.9709,112.8736,112.9417,5200.0
2018-05-16 12:50:00,116.12,116.19,116.08,116.09,5000.0,112.9514,113.0195,112.9125,112.9223,5000.0
2018-05-16 12:55:00,116.05,116.05,115.99,116.03,2400.0,112.8833,112.8833,112.825,112.8639,2400.0
2018-05-16 13:00:00,116.04,116.04,115.57,115.62,39352.0,112.8736,112.8736,112.4164,112.4651,39352.0
2018-05-16 13:05:00,115.73,115.98,115.71,115.82,18099.0,112.5721,112.8153,112.5526,112.6596,18099.0
2018-05-16 13:10:00,115.85,115.85,115.71,115.76,2000.0,112.6888,112.6888,112.5526,112.6013,2000.0
2018-05-16 13:15:00,115.74,115.85,115.74,115.77,2200.0,112.5818,112.6888,112.5818,112.611,2200.0
2018-05-16 13:20:00,115.77,115.89,115.71,115.81,3899.0,112.611,112.7277,112.5526,112.6499,3899.0
2018-05-16 13:25:00,115.84,115.9,115.76,115.82,5623.0,112.6791,112.7374,112.6013,112.6596,5623.0
2018-05-16 13:30:00,115.83,115.95,115.81,115.94,2800.0,112.6693,112.7861,112.6499,112.7763,2800.0
2018-05-16 13:35:00,115.93,115.95,115.74,115.86,7527.0,112.7666,112.7861,112.5818,112.6985,7527.0
2018-05-16 13:40:00,115.74,115.81,115.62,115.65,4575.0,112.5818,112.6499,112.4651,112.4943,4575.0
2018-05-16 13:45:00,115.62,115.79,115.58,115.63,19904.0,112.4651,112.6304,112.4262,112.4748,19904.0
2018-05-16 13:50:00,115.61,115.88,115.59,115.88,8805.0,112.4554,112.718,112.4359,112.718,8805.0
2018-05-16 13:55:00,115.88,115.92,115.78,115.83,9886.0,112.718,112.7569,112.6207,112.6693,9886.0
2018-05-16 14:00:00,115.82,116.01,115.77,115.99,8503.0,112.6596,112.8444,112.611,112.825,8503.0
2018-05-16 14:05:00,115.93,115.96,115.88,115.88,3950.0,112.7666,112.7958,112.718,112.718,3950.0
2018-05-16 14:10:00,115.89,115.92,115.89,115.92,1800.0,112.7277,112.7569,112.7277,112.7569,1800.0
2018-05-16 14:15:00,115.91,115.96,115.85,115.87,5886.0,112.7472,112.7958,112.6888,112.7083,5886.0
2018-05-16 14:20:00,115.85,115.91,115.85,115.88,4436.0,112.6888,112.7472,112.6888,112.718,4436.0
2018-05-16 14:25:00,115.85,115.88,115.68,115.77,7244.0,112.6888,112.718,112.5234,112.611,7244.0
2018-05-16 14:30:00,115.73,115.79,115.73,115.79,4000.0,112.5721,112.6304,112.5721,112.6304,4000.0
2018-05-16 14:35:00,115.75,115.9,115.75,115.87,6148.0,112.5915,112.7374,112.5915,112.7083,6148.0
2018-05-16 14:40:00,115.89,116.04,115.89,116.04,4444.0,112.7277,112.8736,112.7277,112.8736,4444.0
2018-05-16 14:45:00,116.04,116.18,116.03,116.16,10590.0,112.8736,113.0098,112.8639,112.9903,10590.0
2018-05-16 14:50:00,116.15,116.19,116.08,116.17,6700.0,112.9806,113.0195,112.9125,113.0001,6700.0
2018-05-16 14:55:00,116.14,116.16,116.02,116.06,9046.0,112.9709,112.9903,112.8542,112.8931,9046.0
2018-05-16 15:00:00,116.03,116.04,115.86,115.95,7119.0,112.8639,112.8736,112.6985,112.7861,7119.0
2018-05-16 15:05:00,115.97,116.0,115.91,115.97,6900.0,112.8055,112.8347,112.7472,112.8055,6900.0
2018-05-16 15:10:00,115.95,115.95,115.72,115.79,7380.0,112.7861,112.7861,112.5624,112.6304,7380.0
2018-05-16 15:15:00,115.79,115.79,115.67,115.69,7726.0,112.6304,112.6304,112.5137,112.5332,7726.0
2018-05-16 15:20:00,115.7,115.73,115.67,115.67,7233.0,112.5429,112.5721,112.5137,112.5137,7233.0
2018-05-16 15:25:00,115.71,115.71,115.57,115.6,9467.0,112.5526,112.5526,112.4164,112.4456,9467.0
2018-05-16 15:30:00,115.58,115.84,115.57,115.84,13244.0,112.4262,112.6791,112.4164,112.6791,13244.0
2018-05-16 15:35:00,115.82,115.84,115.7,115.78,14272.0,112.6596,112.6791,112.5429,112.6207,14272.0
2018-05-16 15:40:00,115.77,115.86,115.75,115.75,12705.0,112.611,112.6985,112.5915,112.5915,12705.0
2018-05-16 15:45:00,115.75,115.76,115.65,115.74,26561.0,112.5915,112.6013,112.4943,112.5818,26561.0
2018-05-16 15:50:00,115.74,115.74,115.56,115.6,32863.0,112.5818,112.5818,112.4067,112.4456,32863.0
2018-05-16 15:55:00,115.6,115.64,115.51,115.58,77718.0,112.4456,112.4845,112.3581,112.4262,77718.0
2018-05-17 09:30:00,115.03,115.27,114.74,114.81,27258.0,111.8912,112.1246,111.6091,111.6772,27258.0
2018-05-17 09:35:00,114.77,115.32,114.77,115.14,4540.0,111.6383,112.1733,111.6383,111.9982,4540.0
2018-05-17 09:40:00,115.16,115.29,115.05,115.09,7350.0,112.0176,112.1441,111.9106,111.9495,7350.0
2018-05-17 09:45:00,115.2,115.44,115.17,115.44,3973.0,112.0565,112.29,112.0274,112.29,3973.0
2018-05-17 09:50:00,115.45,115.56,115.32,115.4,4357.0,112.2997,112.4067,112.1733,112.2511,4357.0
2018-05-17 09:55:00,115.46,115.58,115.37,115.53,5100.0,112.3094,112.4262,112.2219,112.3775,5100.0
2018-05-17 10:00:00,115.48,115.78,115.48,115.72,10575.0,112.3289,112.6207,112.3289,112.5624,10575.0
2018-05-17 10:05:00,115.7,115.85,115.69,115.72,3574.0,112.5429,112.6888,112.5332,112.5624,3574.0
2018-05-17 10:10:00,115.76,115.99,115.73,115.97,6165.0,112.6013,112.825,112.5721,112.8055,6165.0
2018-05-17 10:15:00,115.93,116.14,115.92,116.11,10247.0,112.7666,112.9709,112.7569,112.9417,10247.0
2018-05-17 10:20:00,116.1,116.33,116.1,116.33,3462.0,112.932,113.1557,112.932,113.1557,3462.0
2018-05-17 10:25:00,116.32,116.35,116.21,116.21,3706.0,113.146,113.1752,113.039,113.039,3706.0
2018-05-17 10:30:00,116.21,116.22,116.06,116.22,3031.0,113.039,113.0487,112.8931,113.0487,3031.0
2018-05-17 10:35:00,116.25,116.45,116.2,116.45,6540.0,113.0779,113.2724,113.0293,113.2724,6540.0
2018-05-17 10:40:00,116.49,116.49,116.36,116.38,4400.0,113.3113,113.3113,113.1849,113.2043,4400.0
2018-05-17 10:45:00,116.37,116.41,116.29,116.38,12528.0,113.1946,113.2335,113.1168,113.2043,12528.0
2018-05-17 10:50:00,116.35,116.42,116.22,116.26,5465.0,113.1752,113.2433,113.0487,113.0876,5465.0
2018-05-17 10:55:00,116.35,116.54,116.31,116.54,5807.0,113.1752,113.36,113.1363,113.36,5807.0
2018-05-17 11:00:00,116.5,116.59,116.5,116.5,9693.0,113.3211,113.4086,113.3211,113.3211,9693.0
2018-05-17 11:05:00,116.47,116.53,116.4,116.49,14000.0,113.2919,113.3502,113.2238,113.3113,14000.0
2018-05-17 11:10:00,116.5,116.65,116.44,116.44,6017.0,113.3211,113.467,113.2627,113.2627,6017.0
2018-05-17 11:15:00,116.48,116.58,116.47,116.58,5291.0,113.3016,113.3989,113.2919,113.3989,5291.0
2018-05-17 11:20:00,116.6,116.66,116.57,116.62,3500.0,113.4183,113.4767,113.3892,113.4378,3500.0
2018-05-17 11:25:00,116.62,116.63,116.39,116.46,5001.0,113.4378,113.4475,113.2141,113.2822,5001.0
2018-05-17 11:30:00,116.47,116.47,116.12,116.12,7310.0,113.2919,113.2919,112.9514,112.9514,7310.0
2018-05-17 11:35:00,116.15,116.24,115.98,116.08,28022.0,112.9806,113.0682,112.8153,112.9125,28022.0
2018-05-17 11:40:00,116.09,116.22,116.06,116.06,5200.0,112.9223,113.0487,112.8931,112.8931,5200.0
2018-05-17 11:45:00,116.05,116.08,115.99,115.99,5110.0,112.8833,112.9125,112.825,112.825,5110.0
2018-05-17 11:50:00,116.02,116.03,115.89,115.9,3661.0,112.8542,112.8639,112.7277,112.7374,3661.0
2018-05-17 11:55:00,115.89,116.01,115.88,115.92,3337.0,112.7277,112.8444,112.718,112.7569,3337.0
2018-05-17 12:00:00,115.94,116.06,115.85,115.89,4475.0,112.7763,112.8931,112.6888,112.7277,4475.0
2018-05-17 12:05:00,115.83,115.84,115.67,115.75,2600.0,112.6693,112.6791,112.5137,112.5915,2600.0
2018-05-17 12:10:00,115.75,115.96,115.71,115.94,40587.0,112.5915,112.7958,112.5526,112.7763,40587.0
2018-05-17 12:15:00,115.98,116.03,115.94,115.95,4900.0,112.8153,112.8639,112.7763,112.7861,4900.0
2018-05-17 12:20:00,115.94,116.04,115.84,115.84,4300.0,112.7763,112.8736,112.6791,112.6791,4300.0
2018-05-17 12:25:00,115.86,115.86,115.72,115.79,2300.0,112.6985,112.6985,112.5624,112.6304,2300.0
2018-05-17 12:30:00,115.75,115.77,115.64,115.68,5205.0,112.5915,112.611,112.4845,112.5234,5205.0
2018-05-17 12:35:00,115.61,115.65,115.51,115.57,7136.0,112.4554,112.4943,112.3581,112.4164,7136.0
2018-05-17 12:40:00,115.51,115.55,115.42,115.54,3800.0,112.3581,112.397,112.2705,112.3873,3800.0
2018-05-17 12:45:00,115.49,115.52,115.39,115.43,1700.0,112.3386,112.3678,112.2414,112.2803,1700.0
2018-05-17 12:50:00,115.34,115.48,115.34,115.38,1900.0,112.1927,112.3289,112.1927,112.2316,1900.0
2018-05-17 12:55:00,115.37,115.49,115.33,115.39,6340.0,112.2219,112.3386,112.183,112.2414,6340.0
2018-05-17 13:00:00,115.35,115.56,115.35,115.51,4200.0,112.2024,112.4067,112.2024,112.3581,4200.0
2018-05-17 13:05:00,115.51,115.58,115.43,115.55,1500.0,112.3581,112.4262,112.2803,112.397,1500.0
2018-05-17 13:10:00,115.53,115.56,115.46,115.55,2050.0,112.3775,112.4067,112.3094,112.397,2050.0
2018-05-17 13:15:00,115.55,115.67,115.55,115.56,3300.0,112.397,112.5137,112.397,112.4067,3300.0
2018-05-17 13:20:00,115.57,115.77,115.57,115.77,3248.0,112.4164,112.611,112.4164,112.611,3248.0
2018-05-17 13:25:00,115.78,115.88,115.68,115.68,7908.0,112.6207,112.718,112.5234,112.5234,7908.0
2018-05-17 13:30:00,115.68,115.79,115.66,115.79,2003.0,112.5234,112.6304,112.504,112.6304,2003.0
2018-05-17 13:35:00,115.77,115.77,115.68,115.7,6087.0,112.611,112.611,112.5234,112.5429,6087.0
2018-05-17 13:40:00,115.74,115.75,115.49,115.5,2900.0,112.5818,112.5915,112.3386,112.3484,2900.0
2018-05-17 13:45:00,115.51,115.62,115.49,115.62,4100.0,112.3581,112.4651,112.3386,112.4651,4100.0
2018-05-17 13:50:00,115.63,115.63,115.46,115.46,5774.0,112.4748,112.4748,112.3094,112.3094,5774.0
2018-05-17 13:55:00,115.44,115.49,115.36,115.47,10337.0,112.29,112.3386,112.2122,112.3192,10337.0
2018-05-17 14:00:00,115.47,115.49,115.25,115.33,11463.0,112.3192,112.3386,112.1052,112.183,11463.0
2018-05-17 14:05:00,115.3,115.42,115.3,115.32,12363.0,112.1538,112.2705,112.1538,112.1733,12363.0
2018-05-17 14:10:00,115.32,115.43,115.28,115.43,7900.0,112.1733,112.2803,112.1344,112.2803,7900.0
2018-05-17 14:15:00,115.44,115.5,115.39,115.47,6015.0,112.29,112.3484,112.2414,112.3192,6015.0
2018-05-17 14:20:00,115.51,115.52,115.4,115.41,2900.0,112.3581,112.3678,112.2511,112.2608,2900.0
2018-05-17 14:25:00,115.41,115.53,115.36,115.49,9069.0,112.2608,112.3775,112.2122,112.3386,9069.0
2018-05-17 14:30:00,115.5,115.58,115.47,115.49,3293.0,112.3484,112.4262,112.3192,112.3386,3293.0
2018-05-17 14:35:00,115.51,115.54,115.41,115.46,3991.0,112.3581,112.3873,112.2608,112.3094,3991.0
2018-05-17 14:40:00,115.47,115.62,115.47,115.59,4910.0,112.3192,112.4651,112.3192,112.4359,4910.0
2018-05-17 14:45:00,115.57,115.61,115.53,115.6,5371.0,112.4164,112.4554,112.3775,112.4456,5371.0
2018-05-17 14:50:00,115.62,115.66,115.58,115.66,4100.0,112.4651,112.504,112.4262,112.504,4100.0
2018-05-17 14:55:00,115.66,115.74,115.62,115.69,5387.0,112.504,112.5818,112.4651,112.5332,5387.0
2018-05-17 15:00:00,115.71,115.92,115.66,115.92,3300.0,112.5526,112.7569,112.504,112.7569,3300.0
2018-05-17 15:05:00,115.91,115.97,115.86,115.87,5273.0,112.7472,112.8055,112.6985,112.7083,5273.0
2018-05-17 15:10:00,115.89,115.89,115.69,115.71,5147.0,112.7277,112.7277,112.5332,112.5526,5147.0
2018-05-17 15:15:00,115.67,115.76,115.6,115.76,10356.0,112.5137,112.6013,112.4456,112.6013,10356.0
2018-05-17 15:20:00,115.71,115.86,115.71,115.86,3824.0,112.5526,112.6985,112.5526,112.6985,3824.0
2018-05-17 15:25:00,115.82,115.86,115.67,115.68,6095.0,112.6596,112.6985,112.5137,112.5234,6095.0
2018-05-17 15:30:00,115.68,115.81,115.65,115.81,7593.0,112.5234,112.6499,112.4943,112.6499,7593.0
2018-05-17 15:35:00,115.8,115.87,115.75,115.81,11773.0,112.6402,112.7083,112.5915,112.6499,11773.0
2018-05-17 15:40:00,115.81,115.89,115.74,115.74,18215.0,112.6499,112.7277,112.5818,112.5818,18215.0
2018-05-17 15:45:00,115.75,115.81,115.69,115.76,10402.0,112.5915,112.6499,112.5332,112.6013,10402.0
2018-05-17 15:50:00,115.78,115.78,115.53,115.57,20229.0,112.6207,112.6207,112.3775,112.4164,20229.0
2018-05-17 15:55:00,115.56,115.81,115.56,115.68,56916.0,112.4067,112.6499,112.4067,112.5234,56916.0
2018-05-18 09:30:00,115.54,115.54,114.98,115.11,38895.0,112.3873,112.3873,111.8425,111.969,38895.0
2018-05-18 09:35:00,114.96,115.17,114.95,115.17,4426.0,111.8231,112.0274,111.8134,112.0274,4426.0
2018-05-18 09:40:00,115.04,115.07,114.88,114.94,15458.0,111.9009,111.9301,111.7453,111.8036,15458.0
2018-05-18 09:45:00,114.9,115.13,114.9,115.1,29609.0,111.7647,111.9885,111.7647,111.9593,29609.0
2018-05-18 09:50:00,115.09,115.09,114.73,114.82,12347.0,111.9495,111.9495,111.5994,111.6869,12347.0
2018-05-18 09:55:00,114.8,114.98,114.79,114.87,16656.0,111.6675,111.8425,111.6577,111.7355,16656.0
2018-05-18 10:00:00,114.84,114.96,114.8,114.93,8862.0,111.7064,111.8231,111.6675,111.7939,8862.0
2018-05-18 10:05:00,114.86,114.96,114.82,114.88,7300.0,111.7258,111.8231,111.6869,111.7453,7300.0
2018-05-18 10:10:00,114.84,114.92,114.79,114.92,13750.0,111.7064,111.7842,111.6577,111.7842,13750.0
2018-05-18 10:15:00,114.91,115.35,114.91,115.32,14578.0,111.7745,112.2024,111.7745,112.1733,14578.0
2018-05-18 10:20:00,115.36,115.42,115.12,115.12,4228.0,112.2122,112.2705,111.9787,111.9787,4228.0
2018-05-18 10:25:00,115.09,115.11,114.93,115.03,10424.0,111.9495,111.969,111.7939,111.8912,10424.0
2018-05-18 10:30:00,115.06,115.11,114.96,114.99,13010.0,111.9204,111.969,111.8231,111.8523,13010.0
2018-05-18 10:35:00,114.99,115.08,114.91,114.99,22593.0,111.8523,111.9398,111.7745,111.8523,22593.0
2018-05-18 10:40:00,114.99,115.1,114.84,115.05,22195.0,111.8523,111.9593,111.7064,111.9106,22195.0
2018-05-18 10:45:00,115.02,115.18,115.02,115.16,13536.0,111.8815,112.0371,111.8815,112.0176,13536.0
2018-05-18 10:50:00,115.19,115.21,115.12,115.16,9655.0,112.0468,112.0663,111.9787,112.0176,9655.0
2018-05-18 10:55:00,115.16,115.22,115.08,115.14,7084.0,112.0176,112.076,111.9398,111.9982,7084.0
2018-05-18 11:00:00,115.18,115.21,115.07,115.17,7300.0,112.0371,112.0663,111.9301,112.0274,7300.0
2018-05-18 11:05:00,115.21,115.38,115.21,115.38,7025.0,112.0663,112.2316,112.0663,112.2316,7025.0
2018-05-18 11:10:00,115.42,115.48,115.34,115.34,15675.0,112.2705,112.3289,112.1927,112.1927,15675.0
2018-05-18 11:15:00,115.34,115.48,115.33,115.38,9256.0,112.1927,112.3289,112.183,112.2316,9256.0
2018-05-18 11:20:00,115.4,115.45,115.25,115.25,8234.0,112.2511,112.2997,112.1052,112.1052,8234.0
2018-05-18 11:25:00,115.29,115.3,115.23,115.23,9813.0,112.1441,112.1538,112.0857,112.0857,9813.0
2018-05-18 11:30:00,115.23,115.38,115.23,115.27,8774.0,112.0857,112.2316,112.0857,112.1246,8774.0
2018-05-18 11:35:00,115.3,115.55,115.24,115.48,9271.0,112.1538,112.397,112.0954,112.3289,9271.0
2018-05-18 11:40:00,115.51,115.63,115.48,115.56,6265.0,112.3581,112.4748,112.3289,112.4067,6265.0
2018-05-18 11:45:00,115.58,115.59,115.42,115.42,6016.0,112.4262,112.4359,112.2705,112.2705,6016.0
2018-05-18 11:50:00,115.41,115.81,115.41,115.77,39062.0,112.2608,112.6499,112.2608,112.611,39062.0
2018-05-18 11:55:00,115.8,115.8,115.56,115.57,5850.0,112.6402,112.6402,112.4067,112.4164,5850.0
2018-05-18 12:00:00,115.59,115.7,115.53,115.56,13610.0,112.4359,112.5429,112.3775,112.4067,13610.0
2018-05-18 12:05:00,115.56,115.6,115.53,115.57,9301.0,112.4067,112.4456,112.3775,112.4164,9301.0
2018-05-18 12:10:00,115.57,115.57,115.35,115.35,7150.0,112.4164,112.4164,112.2024,112.2024,7150.0
2018-05-18 12:15:00,115.35,115.53,115.35,115.44,5818.0,112.2024,112.3775,112.2024,112.29,5818.0
2018-05-18 12:20:00,115.46,115.5,115.34,115.47,8767.0,112.3094,112.3484,112.1927,112.3192,8767.0
2018-05-18 12:25:00,115.47,115.49,115.4,115.46,7717.0,112.3192,112.3386,112.2511,112.3094,7717.0
2018-05-18 12:30:00,115.41,115.5,115.4,115.47,4100.0,112.2608,112.3484,112.2511,112.3192,4100.0
2018-05-18 12:35:00,115.45,115.49,115.4,115.45,21904.0,112.2997,112.3386,112.2511,112.2997,21904.0
2018-05-18 12:40:00,115.45,115.48,115.4,115.4,3303.0,112.2997,112.3289,112.2511,112.2511,3303.0
2018-05-18 12:45:00,115.4,115.45,115.37,115.38,8587.0,112.2511,112.2997,112.2219,112.2316,8587.0
2018-05-18 12:50:00,115.34,115.36,115.15,115.15,5178.0,112.1927,112.2122,112.0079,112.0079,5178.0
2018-05-18 12:55:00,115.19,115.22,115.13,115.14,2700.0,112.0468,112.076,111.9885,111.9982,2700.0
2018-05-18 13:00:00,115.15,115.15,115.02,115.06,6819.0,112.0079,112.0079,111.8815,111.9204,6819.0
2018-05-18 13:05:00,115.05,115.08,115.0,115.0,2740.0,111.9106,111.9398,111.862,111.862,2740.0
2018-05-18 13:10:00,115.04,115.12,115.01,115.1,4247.0,111.9009,111.9787,111.8717,111.9593,4247.0
2018-05-18 13:15:00,115.12,115.16,115.1,115.1,4100.0,111.9787,112.0176,111.9593,111.9593,4100.0
2018-05-18 13:20:00,115.11,115.22,115.1,115.2,4270.0,111.969,112.076,111.9593,112.0565,4270.0
2018-05-18 13:25:00,115.18,115.29,115.17,115.29,4395.0,112.0371,112.1441,112.0274,112.1441,4395.0
2018-05-18 13:30:00,115.26,115.26,115.2,115.2,4800.0,112.1149,112.1149,112.0565,112.0565,4800.0
2018-05-18 13:35:00,115.17,115.2,115.1,115.1,3500.0,112.0274,112.0565,111.9593,111.9593,3500.0
2018-05-18 13:40:00,115.1,115.14,114.95,114.95,18871.0,111.9593,111.9982,111.8134,111.8134,18871.0
2018-05-18 13:45:00,114.98,115.25,114.98,115.22,18669.0,111.8425,112.1052,111.8425,112.076,18669.0
2018-05-18 13:50:00,115.25,115.67,115.25,115.65,101358.0,112.1052,112.5137,112.1052,112.4943,101358.0
2018-05-18 13:55:00,115.64,115.67,115.34,115.35,5538.0,112.4845,112.5137,112.1927,112.2024,5538.0
2018-05-18 14:00:00,115.33,115.4,115.33,115.36,6881.0,112.183,112.2511,112.183,112.2122,6881.0
2018-05-18 14:05:00,115.38,115.38,115.34,115.35,4640.0,112.2316,112.2316,112.1927,112.2024,4640.0
2018-05-18 14:10:00,115.35,115.41,115.32,115.39,7483.0,112.2024,112.2608,112.1733,112.2414,7483.0
2018-05-18 14:15:00,115.37,115.37,115.28,115.33,5910.0,112.2219,112.2219,112.1344,112.183,5910.0
2018-05-18 14:20:00,115.33,115.49,115.3,115.46,39664.0,112.183,112.3386,112.1538,112.3094,39664.0
2018-05-18 14:25:00,115.43,115.43,115.22,115.25,4951.0,112.2803,112.2803,112.076,112.1052,4951.0
2018-05-18 14:30:00,115.25,115.35,115.24,115.26,7269.0,112.1052,112.2024,112.0954,112.1149,7269.0
2018-05-18 14:35:00,115.27,115.38,115.26,115.32,5590.0,112.1246,112.2316,112.1149,112.1733,5590.0
2018-05-18 14:40:00,115.29,115.36,115.26,115.36,5261.0,112.1441,112.2122,112.1149,112.2122,5261.0
2018-05-18 14:45:00,115.35,115.49,115.32,115.43,6534.0,112.2024,112.3386,112.1733,112.2803,6534.0
2018-05-18 14:50:00,115.39,115.45,115.34,115.45,5573.0,112.2414,112.2997,112.1927,112.2997,5573.0
2018-05-18 14:55:00,115.46,115.56,115.45,115.56,4945.0,112.3094,112.4067,112.2997,112.4067,4945.0
2018-05-18 15:00:00,115.56,115.56,115.36,115.36,7136.0,112.4067,112.4067,112.2122,112.2122,7136.0
2018-05-18 15:05:00,115.39,115.42,115.28,115.3,6835.0,112.2414,112.2705,112.1344,112.1538,6835.0
2018-05-18 15:10:00,115.29,115.33,115.22,115.26,8723.0,112.1441,112.183,112.076,112.1149,8723.0
2018-05-18 15:15:00,115.25,115.29,115.22,115.26,15145.0,112.1052,112.1441,112.076,112.1149,15145.0
2018-05-18 15:20:00,115.27,115.28,115.14,115.27,22131.0,112.1246,112.1344,111.9982,112.1246,22131.0
2018-05-18 15:25:00,115.26,115.29,115.21,115.21,13870.0,112.1149,112.1441,112.0663,112.0663,13870.0
2018-05-18 15:30:00,115.23,115.24,115.07,115.15,20127.0,112.0857,112.0954,111.9301,112.0079,20127.0
2018-05-18 15:35:00,115.16,115.24,115.16,115.22,16193.0,112.0176,112.0954,112.0176,112.076,16193.0
2018-05-18 15:40:00,115.23,115.23,115.18,115.21,14947.0,112.0857,112.0857,112.0371,112.0663,14947.0
2018-05-18 15:45:00,115.21,115.34,115.18,115.33,23483.0,112.0663,112.1927,112.0371,112.183,23483.0
2018-05-18 15:50:00,115.32,115.32,115.08,115.1,37835.0,112.1733,112.1733,111.9398,111.9593,37835.0
2018-05-18 15:55:00,115.09,115.13,115.04,115.07,80048.0,111.9495,111.9885,111.9009,111.9301,80048.0
2018-05-21 09:30:00,115.52,116.22,115.52,115.98,20572.0,112.3678,113.0487,112.3678,112.8153,20572.0
2018-05-21 09:35:00,116.18,116.52,116.09,116.46,11566.0,113.0098,113.3405,112.9223,113.2822,11566.0
2018-05-21 09:40:00,116.64,116.82,116.58,116.8,10052.0,113.4572,113.6323,113.3989,113.6129,10052.0
2018-05-21 09:45:00,116.81,116.88,116.62,116.75,9300.0,113.6226,113.6907,113.4378,113.5642,9300.0
2018-05-21 09:50:00,116.79,116.84,116.5,116.59,7639.0,113.6032,113.6518,113.3211,113.4086,7639.0
2018-05-21 09:55:00,116.59,116.87,116.29,116.31,13962.0,113.4086,113.681,113.1168,113.1363,13962.0
2018-05-21 10:00:00,116.29,116.55,116.25,116.34,5456.0,113.1168,113.3697,113.0779,113.1654,5456.0
2018-05-21 10:05:00,116.36,116.45,116.28,116.45,5254.0,113.1849,113.2724,113.1071,113.2724,5254.0
2018-05-21 10:10:00,116.48,116.66,116.47,116.66,2700.0,113.3016,113.4767,113.2919,113.4767,2700.0
2018-05-21 10:15:00,116.7,116.8,116.66,116.71,5574.0,113.5156,113.6129,113.4767,113.5253,5574.0
2018-05-21 10:20:00,116.76,116.78,116.51,116.55,2770.0,113.574,113.5934,113.3308,113.3697,2770.0
2018-05-21 10:25:00,116.56,116.6,116.54,116.54,2684.0,113.3794,113.4183,113.36,113.36,2684.0
2018-05-21 10:30:00,116.55,116.61,116.55,116.6,2400.0,113.3697,113.4281,113.3697,113.4183,2400.0
2018-05-21 10:35:00,116.61,116.7,116.36,116.37,7965.0,113.4281,113.5156,113.1849,113.1946,7965.0
2018-05-21 10:40:00,116.37,116.48,116.3,116.44,5802.0,113.1946,113.3016,113.1265,113.2627,5802.0
2018-05-21 10:45:00,116.45,116.46,116.35,116.37,4500.0,113.2724,113.2822,113.1752,113.1946,4500.0
2018-05-21 10:50:00,116.36,116.37,116.31,116.34,4400.0,113.1849,113.1946,113.1363,113.1654,4400.0
2018-05-21 10:55:00,116.34,116.44,116.31,116.44,3010.0,113.1654,113.2627,113.1363,113.2627,3010.0
2018-05-21 11:00:00,116.45,116.53,116.43,116.47,7936.0,113.2724,113.3502,113.253,113.2919,7936.0
2018-05-21 11:05:00,116.45,116.48,116.38,116.42,2500.0,113.2724,113.3016,113.2043,113.2433,2500.0
2018-05-21 11:10:00,116.44,116.55,116.42,116.42,7130.0,113.2627,113.3697,113.2433,113.2433,7130.0
2018-05-21 11:15:00,116.39,116.39,116.3,116.35,2391.0,113.2141,113.2141,113.1265,113.1752,2391.0
2018-05-21 11:20:00,116.33,116.37,116.06,116.14,4790.0,113.1557,113.1946,112.8931,112.9709,4790.0
2018-05-21 11:25:00,116.16,116.16,115.91,115.95,2915.0,112.9903,112.9903,112.7472,112.7861,2915.0
2018-05-21 11:30:00,115.98,116.08,115.83,115.85,2827.0,112.8153,112.9125,112.6693,112.6888,2827.0
2018-05-21 11:35:00,115.87,116.01,115.87,116.01,2900.0,112.7083,112.8444,112.7083,112.8444,2900.0
2018-05-21 11:40:00,115.99,116.07,115.92,116.05,4730.0,112.825,112.9028,112.7569,112.8833,4730.0
2018-05-21 11:45:00,116.06,116.11,116.06,116.09,3100.0,112.8931,112.9417,112.8931,112.9223,3100.0
2018-05-21 11:50:00,116.07,116.07,116.03,116.04,600.0,112.9028,112.9028,112.8639,112.8736,600.0
2018-05-21 11:55:00,116.03,116.06,115.94,116.06,7042.0,112.8639,112.8931,112.7763,112.8931,7042.0
2018-05-21 12:00:00,116.02,116.02,115.91,115.97,4200.0,112.8542,112.8542,112.7472,112.8055,4200.0
2018-05-21 12:05:00,115.96,116.01,115.94,115.97,3676.0,112.7958,112.8444,112.7763,112.8055,3676.0
2018-05-21 12:10:00,115.99,116.22,115.95,116.15,3920.0,112.825,113.0487,112.7861,112.9806,3920.0
2018-05-21 12:15:00,116.16,116.2,116.15,116.16,1800.0,112.9903,113.0293,112.9806,112.9903,1800.0
2018-05-21 12:20:00,116.16,116.17,116.08,116.17,5072.0,112.9903,113.0001,112.9125,113.0001,5072.0
2018-05-21 12:25:00,116.15,116.15,116.07,116.1,2500.0,112.9806,112.9806,112.9028,112.932,2500.0
2018-05-21 12:30:00,116.1,116.16,116.04,116.06,3910.0,112.932,112.9903,112.8736,112.8931,3910.0
2018-05-21 12:35:00,116.05,116.1,116.04,116.08,4835.0,112.8833,112.932,112.8736,112.9125,4835.0
2018-05-21 12:40:00,116.06,116.1,116.05,116.08,2800.0,112.8931,112.932,112.8833,112.9125,2800.0
2018-05-21 12:45:00,116.09,116.11,116.02,116.04,2575.0,112.9223,112.9417,112.8542,112.8736,2575.0
2018-05-21 12:50:00,116.05,116.13,116.05,116.11,3819.0,112.8833,112.9612,112.8833,112.9417,3819.0
2018-05-21 12:55:00,116.11,116.14,116.08,116.12,800.0,112.9417,112.9709,112.9125,112.9514,800.0
2018-05-21 13:00:00,116.12,116.14,116.02,116.04,12903.0,112.9514,112.9709,112.8542,112.8736,12903.0
2018-05-21 13:05:00,116.0,116.09,116.0,116.09,4946.0,112.8347,112.9223,112.8347,112.9223,4946.0
2018-05-21 13:10:00,116.08,116.14,116.05,116.05,2473.0,112.9125,112.9709,112.8833,112.8833,2473.0
2018-05-21 13:15:00,116.07,116.11,116.0,116.0,4002.0,112.9028,112.9417,112.8347,112.8347,4002.0
2018-05-21 13:20:00,115.97,115.99,115.96,115.96,600.0,112.8055,112.825,112.7958,112.7958,600.0
2018-05-21 13:25:00,115.96,115.99,115.94,115.94,2976.0,112.7958,112.825,112.7763,112.7763,2976.0
2018-05-21 13:30:00,115.96,116.07,115.96,115.96,2800.0,112.7958,112.9028,112.7958,112.7958,2800.0
2018-05-21 13:35:00,115.96,115.96,115.9,115.9,2413.0,112.7958,112.7958,112.7374,112.7374,2413.0
2018-05-21 13:40:00,115.93,116.0,115.89,115.92,5400.0,112.7666,112.8347,112.7277,112.7569,5400.0
2018-05-21 13:45:00,115.98,116.02,115.9,116.02,9592.0,112.8153,112.8542,112.7374,112.8542,9592.0
2018-05-21 13:50:00,116.0,116.0,115.93,115.93,1846.0,112.8347,112.8347,112.7666,112.7666,1846.0
2018-05-21 13:55:00,115.9,115.98,115.9,115.94,3200.0,112.7374,112.8153,112.7374,112.7763,3200.0
2018-05-21 14:00:00,115.92,115.93,115.86,115.89,2804.0,112.7569,112.7666,112.6985,112.7277,2804.0
2018-05-21 14:05:00,115.92,115.92,115.73,115.73,6118.0,112.7569,112.7569,112.5721,112.5721,6118.0
2018-05-21 14:10:00,115.73,115.78,115.54,115.54,4149.0,112.5721,112.6207,112.3873,112.3873,4149.0
2018-05-21 14:15:00,115.54,115.76,115.54,115.76,14513.0,112.3873,112.6013,112.3873,112.6013,14513.0
2018-05-21 14:20:00,115.75,115.85,115.74,115.85,3108.0,112.5915,112.6888,112.5818,112.6888,3108.0
2018-05-21 14:25:00,115.82,115.93,115.82,115.93,7400.0,112.6596,112.7666,112.6596,112.7666,7400.0
2018-05-21 14:30:00,115.93,115.93,115.82,115.91,10024.0,112.7666,112.7666,112.6596,112.7472,10024.0
2018-05-21 14:35:00,115.91,116.03,115.9,116.03,5158.0,112.7472,112.8639,112.7374,112.8639,5158.0
2018-05-21 14:40:00,115.99,116.06,115.98,116.04,5834.0,112.825,112.8931,112.8153,112.8736,5834.0
2018-05-21 14:45:00,116.05,116.07,116.0,116.05,3600.0,112.8833,112.9028,112.8347,112.8833,3600.0
2018-05-21 14:50:00,116.06,116.11,116.04,116.11,4507.0,112.8931,112.9417,112.8736,112.9417,4507.0
2018-05-21 14:55:00,116.1,116.16,116.08,116.08,6700.0,112.932,112.9903,112.9125,112.9125,6700.0
2018-05-21 15:00:00,116.09,116.1,116.04,116.09,5531.0,112.9223,112.932,112.8736,112.9223,5531.0
2018-05-21 15:05:00,116.05,116.28,116.02,116.22,12805.0,112.8833,113.1071,112.8542,113.0487,12805.0
2018-05-21 15:10:00,116.22,116.29,116.21,116.29,2416.0,113.0487,113.1168,113.039,113.1168,2416.0
2018-05-21 15:15:00,116.28,116.28,116.19,116.21,5882.0,113.1071,113.1071,113.0195,113.039,5882.0
2018-05-21 15:20:00,116.2,116.26,116.19,116.22,8986.0,113.0293,113.0876,113.0195,113.0487,8986.0
2018-05-21 15:25:00,116.22,116.24,116.17,116.2,5660.0,113.0487,113.0682,113.0001,113.0293,5660.0
2018-05-21 15:30:00,116.22,116.24,116.18,116.24,8033.0,113.0487,113.0682,113.0098,113.0682,8033.0
2018-05-21 15:35:00,116.23,116.27,116.19,116.2,7060.0,113.0584,113.0973,113.0195,113.0293,7060.0
2018-05-21 15:40:00,116.2,116.25,116.15,116.15,6919.0,113.0293,113.0779,112.9806,112.9806,6919.0
2018-05-21 15:45:00,116.18,116.27,116.18,116.23,19897.0,113.0098,113.0973,113.0098,113.0584,19897.0
2018-05-21 15:50:00,116.25,116.35,116.23,116.32,11372.0,113.0779,113.1752,113.0584,113.146,11372.0
2018-05-21 15:55:00,116.34,116.39,116.32,116.36,42154.0,113.1654,113.2141,113.146,113.1849,42154.0
2018-05-22 09:30:00,116.9,116.9,116.55,116.66,17328.0,113.7102,113.7102,113.3697,113.4767,17328.0
2018-05-22 09:35:00,116.75,117.0,116.74,116.95,15116.0,113.5642,113.8074,113.5545,113.7588,15116.0
2018-05-22 09:40:00,116.93,117.0,116.8,116.8,56787.0,113.7393,113.8074,113.6129,113.6129,56787.0
2018-05-22 09:45:00,116.88,117.27,116.77,117.17,106151.0,113.6907,114.0701,113.5837,113.9728,106151.0
2018-05-22 09:50:00,117.15,117.5,116.97,117.38,78579.0,113.9533,114.2938,113.7782,114.1771,78579.0
2018-05-22 09:55:00,117.35,117.82,117.35,117.7,19508.0,114.1479,114.605,114.1479,114.4883,19508.0
2018-05-22 10:00:00,117.7,118.1,117.6,118.07,31271.0,114.4883,114.8774,114.3911,114.8482,31271.0
2018-05-22 10:05:00,118.07,118.17,117.6,117.67,25208.0,114.8482,114.9455,114.3911,114.4591,25208.0
2018-05-22 10:10:00,117.71,117.81,117.54,117.54,8473.0,114.498,114.5953,114.3327,114.3327,8473.0
2018-05-22 10:15:00,117.48,117.59,117.37,117.56,21350.0,114.2743,114.3813,114.1673,114.3521,21350.0
2018-05-22 10:20:00,117.53,117.63,117.52,117.6,7352.0,114.323,114.4202,114.3132,114.3911,7352.0
2018-05-22 10:25:00,117.62,117.65,117.39,117.43,11364.0,114.4105,114.4397,114.1868,114.2257,11364.0
2018-05-22 10:30:00,117.43,117.82,117.41,117.79,11440.0,114.2257,114.605,114.2062,114.5759,11440.0
2018-05-22 10:35:00,117.79,117.79,117.61,117.65,5700.0,114.5759,114.5759,114.4008,114.4397,5700.0
2018-05-22 10:40:00,117.65,117.65,117.47,117.64,7500.0,114.4397,114.4397,114.2646,114.43,7500.0
2018-05-22 10:45:00,117.65,117.72,117.6,117.66,9421.0,114.4397,114.5078,114.3911,114.4494,9421.0
2018-05-22 10:50:00,117.67,117.9,117.58,117.62,24588.0,114.4591,114.6829,114.3716,114.4105,24588.0
2018-05-22 10:55:00,117.68,117.74,117.64,117.71,8944.0,114.4689,114.5272,114.43,114.498,8944.0
2018-05-22 11:00:00,117.71,117.94,117.68,117.91,11322.0,114.498,114.7218,114.4689,114.6926,11322.0
2018-05-22 11:05:00,117.95,118.03,117.7,117.79,25745.0,114.7315,114.8093,114.4883,114.5759,25745.0
2018-05-22 11:10:00,117.79,117.89,117.7,117.86,13413.0,114.5759,114.6731,114.4883,114.644,13413.0
2018-05-22 11:15:00,117.87,117.99,117.81,117.9,18794.0,114.6537,114.7704,114.5953,114.6829,18794.0
2018-05-22 11:20:00,117.93,118.02,117.83,117.98,20133.0,114.712,114.7996,114.6148,114.7607,20133.0
2018-05-22 11:25:00,117.95,118.02,117.7,117.79,15541.0,114.7315,114.7996,114.4883,114.5759,15541.0
2018-05-22 11:30:00,117.8,117.97,117.8,117.81,10720.0,114.5856,114.751,114.5856,114.5953,10720.0
2018-05-22 11:35:00,117.82,117.83,117.61,117.63,18406.0,114.605,114.6148,114.4008,114.4202,18406.0
2018-05-22 11:40:00,117.66,117.7,117.4,117.42,16070.0,114.4494,114.4883,114.1965,114.216,16070.0
2018-05-22 11:45:00,117.44,117.52,117.34,117.34,6749.0,114.2354,114.3132,114.1381,114.1381,6749.0
2018-05-22 11:50:00,117.33,117.37,117.23,117.33,3950.0,114.1284,114.1673,114.0311,114.1284,3950.0
2018-05-22 11:55:00,117.3,117.43,117.27,117.43,3031.0,114.0992,114.2257,114.0701,114.2257,3031.0
2018-05-22 12:00:00,117.43,117.45,117.11,117.15,27872.0,114.2257,114.2451,113.9144,113.9533,27872.0
2018-05-22 12:05:00,117.19,117.19,116.88,116.92,10377.0,113.9922,113.9922,113.6907,113.7296,10377.0
2018-05-22 12:10:00,116.92,116.92,116.8,116.83,7128.0,113.7296,113.7296,113.6129,113.6421,7128.0
2018-05-22 12:15:00,116.86,116.93,116.82,116.85,7832.0,113.6712,113.7393,113.6323,113.6615,7832.0
2018-05-22 12:20:00,116.9,116.98,116.84,116.84,5338.0,113.7102,113.788,113.6518,113.6518,5338.0
2018-05-22 12:25:00,116.84,116.88,116.8,116.84,4050.0,113.6518,113.6907,113.6129,113.6518,4050.0
2018-05-22 12:30:00,116.85,116.87,116.77,116.87,14500.0,113.6615,113.681,113.5837,113.681,14500.0
2018-05-22 12:35:00,116.86,117.06,116.85,117.04,8632.0,113.6712,113.8658,113.6615,113.8463,8632.0
2018-05-22 12:40:00,117.05,117.13,117.0,117.0,3400.0,113.8561,113.9339,113.8074,113.8074,3400.0
2018-05-22 12:45:00,116.98,117.28,116.98,117.15,22034.0,113.788,114.0798,113.788,113.9533,22034.0
2018-05-22 12:50:00,117.22,117.22,116.87,116.91,9977.0,114.0214,114.0214,113.681,113.7199,9977.0
2018-05-22 12:55:00,116.88,116.9,116.83,116.83,1600.0,113.6907,113.7102,113.6421,113.6421,1600.0
2018-05-22 13:00:00,116.84,116.93,116.78,116.92,6021.0,113.6518,113.7393,113.5934,113.7296,6021.0
2018-05-22 13:05:00,116.94,116.98,116.92,116.98,3930.0,113.7491,113.788,113.7296,113.788,3930.0
2018-05-22 13:10:00,116.99,117.06,116.97,116.98,3376.0,113.7977,113.8658,113.7782,113.788,3376.0
2018-05-22 13:15:00,117.04,117.05,117.0,117.03,2800.0,113.8463,113.8561,113.8074,113.8366,2800.0
2018-05-22 13:20:00,117.0,117.01,116.89,116.91,8427.0,113.8074,113.8172,113.7004,113.7199,8427.0
2018-05-22 13:25:00,116.95,117.04,116.95,117.03,4936.0,113.7588,113.8463,113.7588,113.8366,4936.0
2018-05-22 13:30:00,117.03,117.07,116.95,116.95,2524.0,113.8366,113.8755,113.7588,113.7588,2524.0
2018-05-22 13:35:00,116.98,116.98,116.9,116.9,2701.0,113.788,113.788,113.7102,113.7102,2701.0
2018-05-22 13:40:00,116.9,116.93,116.89,116.93,3113.0,113.7102,113.7393,113.7004,113.7393,3113.0
2018-05-22 13:45:00,116.95,116.96,116.89,116.92,7373.0,113.7588,113.7685,113.7004,113.7296,7373.0
2018-05-22 13:50:00,116.94,117.02,116.94,116.99,3154.0,113.7491,113.8269,113.7491,113.7977,3154.0
2018-05-22 13:55:00,117.0,117.01,116.97,116.97,2000.0,113.8074,113.8172,113.7782,113.7782,2000.0
2018-05-22 14:00:00,116.96,117.07,116.9,117.04,8739.0,113.7685,113.8755,113.7102,113.8463,8739.0
2018-05-22 14:05:00,117.08,117.15,117.08,117.11,12433.0,113.8852,113.9533,113.8852,113.9144,12433.0
2018-05-22 14:10:00,117.09,117.1,116.94,116.96,8919.0,113.895,113.9047,113.7491,113.7685,8919.0
2018-05-22 14:15:00,116.97,116.98,116.87,116.87,4257.0,113.7782,113.788,113.681,113.681,4257.0
2018-05-22 14:20:00,116.87,116.97,116.87,116.96,6638.0,113.681,113.7782,113.681,113.7685,6638.0
2018-05-22 14:25:00,116.96,117.0,116.95,116.96,8946.0,113.7685,113.8074,113.7588,113.7685,8946.0
2018-05-22 14:30:00,116.96,117.02,116.96,116.97,5895.0,113.7685,113.8269,113.7685,113.7782,5895.0
2018-05-22 14:35:00,116.95,116.95,116.78,116.78,4000.0,113.7588,113.7588,113.5934,113.5934,4000.0
2018-05-22 14:40:00,116.76,116.83,116.71,116.8,9141.0,113.574,113.6421,113.5253,113.6129,9141.0
2018-05-22 14:45:00,116.81,116.83,116.74,116.8,5220.0,113.6226,113.6421,113.5545,113.6129,5220.0
2018-05-22 14:50:00,116.79,116.88,116.74,116.83,13100.0,113.6032,113.6907,113.5545,113.6421,13100.0
2018-05-22 14:55:00,116.84,116.87,116.7,116.75,17978.0,113.6518,113.681,113.5156,113.5642,17978.0
2018-05-22 15:00:00,116.76,116.83,116.73,116.74,5569.0,113.574,113.6421,113.5448,113.5545,5569.0
2018-05-22 15:05:00,116.77,116.77,116.66,116.66,2419.0,113.5837,113.5837,113.4767,113.4767,2419.0
2018-05-22 15:10:00,116.62,116.62,116.44,116.47,4614.0,113.4378,113.4378,113.2627,113.2919,4614.0
2018-05-22 15:15:00,116.46,116.51,116.44,116.5,12013.0,113.2822,113.3308,113.2627,113.3211,12013.0
2018-05-22 15:20:00,116.5,116.66,116.5,116.61,10258.0,113.3211,113.4767,113.3211,113.4281,10258.0
2018-05-22 15:25:00,116.64,116.69,116.59,116.6,4897.0,113.4572,113.5059,113.4086,113.4183,4897.0
2018-05-22 15:30:00,116.61,116.62,116.47,116.62,13427.0,113.4281,113.4378,113.2919,113.4378,13427.0
2018-05-22 15:35:00,116.61,116.66,116.55,116.6,9128.0,113.4281,113.4767,113.3697,113.4183,9128.0
2018-05-22 15:40:00,116.57,116.64,116.53,116.58,17238.0,113.3892,113.4572,113.3502,113.3989,17238.0
2018-05-22 15:45:00,116.57,116.71,116.57,116.7,14370.0,113.3892,113.5253,113.3892,113.5156,14370.0
2018-05-22 15:50:00,116.69,116.69,116.4,116.53,39295.0,113.5059,113.5059,113.2238,113.3502,39295.0
2018-05-22 15:55:00,116.51,116.52,116.21,116.29,104792.0,113.3308,113.3405,113.039,113.1168,104792.0
2018-05-23 09:30:00,115.17,115.79,114.78,115.7,16756.0,112.319,112.9237,111.9387,112.8359,16756.0
2018-05-23 09:35:00,115.53,115.93,115.46,115.86,3304.0,112.6701,113.0602,112.6018,112.9919,3304.0
2018-05-23 09:40:00,115.83,115.88,115.66,115.68,16920.0,112.9627,113.0114,112.7969,112.8164,16920.0
2018-05-23 09:45:00,115.65,115.67,115.48,115.5,9414.0,112.7871,112.8066,112.6213,112.6409,9414.0
2018-05-23 09:50:00,115.5,115.5,115.1,115.1,8993.0,112.6409,112.6409,112.2508,112.2508,8993.0
2018-05-23 09:55:00,115.18,115.2,115.06,115.11,4809.0,112.3288,112.3483,112.2117,112.2605,4809.0
2018-05-23 10:00:00,115.13,115.19,114.88,115.01,6192.0,112.28,112.3385,112.0362,112.163,6192.0
2018-05-23 10:05:00,115.03,115.18,114.96,115.14,9294.0,112.1825,112.3288,112.1142,112.2898,9294.0
2018-05-23 10:10:00,115.13,115.17,115.03,115.05,5682.0,112.28,112.319,112.1825,112.202,5682.0
2018-05-23 10:15:00,115.03,115.13,114.95,114.96,5556.0,112.1825,112.28,112.1045,112.1142,5556.0
2018-05-23 10:20:00,114.96,114.98,114.71,114.71,10702.0,112.1142,112.1337,111.8704,111.8704,10702.0
2018-05-23 10:25:00,114.74,114.86,114.64,114.77,8925.0,111.8997,112.0167,111.8021,111.9289,8925.0
2018-05-23 10:30:00,114.77,114.8,114.68,114.7,4850.0,111.9289,111.9582,111.8412,111.8607,4850.0
2018-05-23 10:35:00,114.74,114.79,114.7,114.7,3000.0,111.8997,111.9484,111.8607,111.8607,3000.0
2018-05-23 10:40:00,114.69,114.73,114.56,114.67,11945.0,111.8509,111.8899,111.7241,111.8314,11945.0
2018-05-23 10:45:00,114.63,114.65,114.54,114.59,3536.0,111.7924,111.8119,111.7046,111.7534,3536.0
2018-05-23 10:50:00,114.55,114.62,114.49,114.52,3700.0,111.7144,111.7826,111.6559,111.6851,3700.0
2018-05-23 10:55:00,114.53,114.63,114.5,114.55,4284.0,111.6949,111.7924,111.6656,111.7144,4284.0
2018-05-23 11:00:00,114.55,114.69,114.55,114.62,2400.0,111.7144,111.8509,111.7144,111.7826,2400.0
2018-05-23 11:05:00,114.63,114.74,114.56,114.67,6345.0,111.7924,111.8997,111.7241,111.8314,6345.0
2018-05-23 11:10:00,114.62,114.63,114.53,114.58,2200.0,111.7826,111.7924,111.6949,111.7436,2200.0
2018-05-23 11:15:00,114.58,114.65,114.54,114.62,4931.0,111.7436,111.8119,111.7046,111.7826,4931.0
2018-05-23 11:20:00,114.63,114.73,114.58,114.72,6635.0,111.7924,111.8899,111.7436,111.8802,6635.0
2018-05-23 11:25:00,114.73,114.77,114.69,114.73,4026.0,111.8899,111.9289,111.8509,111.8899,4026.0
2018-05-23 11:30:00,114.73,114.86,114.73,114.79,4007.0,111.8899,112.0167,111.8899,111.9484,4007.0
2018-05-23 11:35:00,114.78,114.87,114.76,114.76,1800.0,111.9387,112.0264,111.9192,111.9192,1800.0
2018-05-23 11:40:00,114.87,114.96,114.83,114.96,4221.0,112.0264,112.1142,111.9874,112.1142,4221.0
2018-05-23 11:45:00,115.0,115.24,115.0,115.24,4995.0,112.1532,112.3873,112.1532,112.3873,4995.0
2018-05-23 11:50:00,115.26,115.28,115.08,115.15,6355.0,112.4068,112.4263,112.2312,112.2995,6355.0
2018-05-23 11:55:00,115.15,115.16,114.94,114.94,4983.0,112.2995,112.3093,112.0947,112.0947,4983.0
2018-05-23 12:00:00,114.87,114.92,114.85,114.88,2700.0,112.0264,112.0752,112.0069,112.0362,2700.0
2018-05-23 12:05:00,114.92,115.1,114.88,115.1,9927.0,112.0752,112.2508,112.0362,112.2508,9927.0
2018-05-23 12:10:00,115.14,115.14,114.95,114.95,3631.0,112.2898,112.2898,112.1045,112.1045,3631.0
2018-05-23 12:15:00,114.96,114.99,114.9,114.96,2100.0,112.1142,112.1435,112.0557,112.1142,2100.0
2018-05-23 12:20:00,114.95,114.97,114.88,114.93,3084.0,112.1045,112.124,112.0362,112.085,3084.0
2018-05-23 12:25:00,114.9,114.95,114.81,114.86,5580.0,112.0557,112.1045,111.9679,112.0167,5580.0
2018-05-23 12:30:00,114.79,115.04,114.78,114.95,3215.0,111.9484,112.1922,111.9387,112.1045,3215.0
2018-05-23 12:35:00,114.98,115.01,114.97,114.97,3400.0,112.1337,112.163,112.124,112.124,3400.0
2018-05-23 12:40:00,115.03,115.19,115.0,115.18,8400.0,112.1825,112.3385,112.1532,112.3288,8400.0
2018-05-23 12:45:00,115.21,115.25,115.12,115.17,4508.0,112.358,112.397,112.2703,112.319,4508.0
2018-05-23 12:50:00,115.17,115.26,115.1,115.1,4853.0,112.319,112.4068,112.2508,112.2508,4853.0
2018-05-23 12:55:00,115.04,115.16,115.04,115.15,3200.0,112.1922,112.3093,112.1922,112.2995,3200.0
2018-05-23 13:00:00,115.17,115.17,114.98,115.04,5259.0,112.319,112.319,112.1337,112.1922,5259.0
2018-05-23 13:05:00,115.02,115.1,115.02,115.1,1696.0,112.1727,112.2508,112.1727,112.2508,1696.0
2018-05-23 13:10:00,115.08,115.14,115.04,115.06,5443.0,112.2312,112.2898,112.1922,112.2117,5443.0
2018-05-23 13:15:00,115.03,115.09,114.98,115.01,2600.0,112.1825,112.241,112.1337,112.163,2600.0
2018-05-23 13:20:00,114.99,115.2,114.98,115.16,8200.0,112.1435,112.3483,112.1337,112.3093,8200.0
2018-05-23 13:25:00,115.19,115.22,115.16,115.19,1400.0,112.3385,112.3678,112.3093,112.3385,1400.0
2018-05-23 13:30:00,115.2,115.25,115.16,115.21,2275.0,112.3483,112.397,112.3093,112.358,2275.0
2018-05-23 13:35:00,115.24,115.32,115.22,115.32,2109.0,112.3873,112.4653,112.3678,112.4653,2109.0
2018-05-23 13:40:00,115.33,115.43,115.33,115.4,2530.0,112.4751,112.5726,112.4751,112.5433,2530.0
2018-05-23 13:45:00,115.37,115.4,115.34,115.34,1700.0,112.5141,112.5433,112.4848,112.4848,1700.0
2018-05-23 13:50:00,115.34,115.34,115.23,115.29,3690.0,112.4848,112.4848,112.3775,112.4361,3690.0
2018-05-23 13:55:00,115.29,115.33,115.25,115.28,2400.0,112.4361,112.4751,112.397,112.4263,2400.0
2018-05-23 14:00:00,115.25,115.4,115.19,115.25,4850.0,112.397,112.5433,112.3385,112.397,4850.0
2018-05-23 14:05:00,115.23,115.58,115.23,115.48,6068.0,112.3775,112.7189,112.3775,112.6213,6068.0
2018-05-23 14:10:00,115.48,115.55,115.42,115.49,2100.0,112.6213,112.6896,112.5628,112.6311,2100.0
2018-05-23 14:15:00,115.55,115.64,115.5,115.54,2100.0,112.6896,112.7774,112.6409,112.6799,2100.0
2018-05-23 14:20:00,115.49,115.49,115.3,115.4,3310.0,112.6311,112.6311,112.4458,112.5433,3310.0
2018-05-23 14:25:00,115.46,115.49,115.28,115.34,3600.0,112.6018,112.6311,112.4263,112.4848,3600.0
2018-05-23 14:30:00,115.37,115.39,115.25,115.27,4991.0,112.5141,112.5336,112.397,112.4165,4991.0
2018-05-23 14:35:00,115.28,115.31,115.22,115.25,3010.0,112.4263,112.4556,112.3678,112.397,3010.0
2018-05-23 14:40:00,115.3,115.33,115.2,115.23,3350.0,112.4458,112.4751,112.3483,112.3775,3350.0
2018-05-23 14:45:00,115.36,115.41,115.28,115.35,3300.0,112.5043,112.5531,112.4263,112.4946,3300.0
2018-05-23 14:50:00,115.37,115.37,115.24,115.25,4286.0,112.5141,112.5141,112.3873,112.397,4286.0
2018-05-23 14:55:00,115.27,115.31,115.18,115.27,6165.0,112.4165,112.4556,112.3288,112.4165,6165.0
2018-05-23 15:00:00,115.25,115.28,115.16,115.18,5000.0,112.397,112.4263,112.3093,112.3288,5000.0
2018-05-23 15:05:00,115.21,115.34,115.21,115.21,7800.0,112.358,112.4848,112.358,112.358,7800.0
2018-05-23 15:10:00,115.23,115.24,115.17,115.17,4500.0,112.3775,112.3873,112.319,112.319,4500.0
2018-05-23 15:15:00,115.2,115.23,115.13,115.16,10111.0,112.3483,112.3775,112.28,112.3093,10111.0
2018-05-23 15:20:00,115.14,115.23,115.06,115.21,12574.0,112.2898,112.3775,112.2117,112.358,12574.0
2018-05-23 15:25:00,115.18,115.29,115.18,115.29,2500.0,112.3288,112.4361,112.3288,112.4361,2500.0
2018-05-23 15:30:00,115.28,115.43,115.25,115.38,8000.0,112.4263,112.5726,112.397,112.5238,8000.0
2018-05-23 15:35:00,115.43,115.43,115.27,115.3,5589.0,112.5726,112.5726,112.4165,112.4458,5589.0
2018-05-23 15:40:00,115.29,115.3,115.21,115.25,15107.0,112.4361,112.4458,112.358,112.397,15107.0
2018-05-23 15:45:00,115.28,115.28,115.14,115.17,10774.0,112.4263,112.4263,112.2898,112.319,10774.0
2018-05-23 15:50:00,115.05,115.28,115.05,115.11,27019.0,112.202,112.4263,112.202,112.2605,27019.0
2018-05-23 15:55:00,115.1,115.24,115.08,115.24,51087.0,112.2508,112.3873,112.2312,112.3873,51087.0
2018-05-24 09:30:00,115.22,115.82,115.01,115.77,24221.0,112.3678,112.9529,112.163,112.9042,24221.0
2018-05-24 09:35:00,115.7,115.86,115.27,115.86,16111.0,112.8359,112.9919,112.4165,112.9919,16111.0
2018-05-24 09:40:00,115.87,116.03,115.68,115.89,9452.0,113.0017,113.1577,112.8164,113.0212,9452.0
2018-05-24 09:45:00,115.77,115.77,115.47,115.47,3195.0,112.9042,112.9042,112.6116,112.6116,3195.0
2018-05-24 09:50:00,115.48,115.48,115.24,115.37,4998.0,112.6213,112.6213,112.3873,112.5141,4998.0
2018-05-24 09:55:00,115.41,115.57,115.23,115.53,9780.0,112.5531,112.7091,112.3775,112.6701,9780.0
2018-05-24 10:00:00,115.5,115.84,115.42,115.84,5693.0,112.6409,112.9724,112.5628,112.9724,5693.0
2018-05-24 10:05:00,115.89,116.02,115.84,115.96,8531.0,113.0212,113.148,112.9724,113.0895,8531.0
2018-05-24 10:10:00,115.94,116.0,115.7,115.77,4163.0,113.07,113.1285,112.8359,112.9042,4163.0
2018-05-24 10:15:00,115.7,116.02,115.7,115.8,7819.0,112.8359,113.148,112.8359,112.9334,7819.0
2018-05-24 10:20:00,115.79,116.11,115.75,116.07,15671.0,112.9237,113.2358,112.8847,113.1967,15671.0
2018-05-24 10:25:00,116.1,116.28,115.91,116.25,11298.0,113.226,113.4015,113.0407,113.3723,11298.0
2018-05-24 10:30:00,116.25,116.26,116.03,116.18,7400.0,113.3723,113.382,113.1577,113.304,7400.0
2018-05-24 10:35:00,116.25,116.3,116.18,116.27,22127.0,113.3723,113.421,113.304,113.3918,22127.0
2018-05-24 10:40:00,116.3,116.3,115.99,116.02,19353.0,113.421,113.421,113.1187,113.148,19353.0
2018-05-24 10:45:00,116.04,116.09,115.88,115.94,3700.0,113.1675,113.2162,113.0114,113.07,3700.0
2018-05-24 10:50:00,115.98,116.12,115.94,115.94,3825.0,113.109,113.2455,113.07,113.07,3825.0
2018-05-24 10:55:00,115.95,115.95,115.53,115.54,8477.0,113.0797,113.0797,112.6701,112.6799,8477.0
2018-05-24 11:00:00,115.53,115.78,115.48,115.75,14700.0,112.6701,112.9139,112.6213,112.8847,14700.0
2018-05-24 11:05:00,115.73,115.98,115.57,115.9,9400.0,112.8652,113.109,112.7091,113.0309,9400.0
2018-05-24 11:10:00,115.87,116.16,115.86,116.16,7136.0,113.0017,113.2845,112.9919,113.2845,7136.0
2018-05-24 11:15:00,116.13,116.5,116.08,116.35,6910.0,113.2553,113.6161,113.2065,113.4698,6910.0
2018-05-24 11:20:00,116.35,116.4,116.09,116.09,3705.0,113.4698,113.5186,113.2162,113.2162,3705.0
2018-05-24 11:25:00,116.1,116.31,116.09,116.31,4542.0,113.226,113.4308,113.2162,113.4308,4542.0
2018-05-24 11:30:00,116.28,116.44,116.28,116.29,4010.0,113.4015,113.5576,113.4015,113.4113,4010.0
2018-05-24 11:35:00,116.25,116.26,116.13,116.21,3325.0,113.3723,113.382,113.2553,113.3333,3325.0
2018-05-24 11:40:00,116.24,116.27,116.2,116.2,4952.0,113.3625,113.3918,113.3235,113.3235,4952.0
2018-05-24 11:45:00,116.21,116.21,116.09,116.12,1100.0,113.3333,113.3333,113.2162,113.2455,1100.0
2018-05-24 11:50:00,116.07,116.22,116.01,116.22,3499.0,113.1967,113.343,113.1382,113.343,3499.0
2018-05-24 11:55:00,116.25,116.48,116.21,116.45,4832.0,113.3723,113.5966,113.3333,113.5673,4832.0
2018-05-24 12:00:00,116.45,116.49,116.31,116.31,3800.0,113.5673,113.6063,113.4308,113.4308,3800.0
2018-05-24 12:05:00,116.31,116.35,116.29,116.3,1975.0,113.4308,113.4698,113.4113,113.421,1975.0
2018-05-24 12:10:00,116.3,116.4,116.27,116.35,4755.0,113.421,113.5186,113.3918,113.4698,4755.0
2018-05-24 12:15:00,116.39,116.44,116.37,116.39,5448.0,113.5088,113.5576,113.4893,113.5088,5448.0
2018-05-24 12:20:00,116.4,116.44,116.37,116.44,3822.0,113.5186,113.5576,113.4893,113.5576,3822.0
2018-05-24 12:25:00,116.45,116.45,116.32,116.32,2500.0,113.5673,113.5673,113.4406,113.4406,2500.0
2018-05-24 12:30:00,116.36,116.46,116.32,116.33,5266.0,113.4796,113.5771,113.4406,113.4503,5266.0
2018-05-24 12:35:00,116.3,116.35,116.27,116.35,2650.0,113.421,113.4698,113.3918,113.4698,2650.0
2018-05-24 12:40:00,116.35,116.36,116.3,116.3,800.0,113.4698,113.4796,113.421,113.421,800.0
2018-05-24 12:45:00,116.33,116.37,116.29,116.36,2703.0,113.4503,113.4893,113.4113,113.4796,2703.0
2018-05-24 12:50:00,116.3,116.38,116.27,116.31,2500.0,113.421,113.4991,113.3918,113.4308,2500.0
2018-05-24 12:55:00,116.34,116.5,116.34,116.48,2500.0,113.4601,113.6161,113.4601,113.5966,2500.0
2018-05-24 13:00:00,116.53,116.61,116.51,116.58,1400.0,113.6454,113.7234,113.6258,113.6941,1400.0
2018-05-24 13:05:00,116.58,116.59,116.5,116.56,1900.0,113.6941,113.7039,113.6161,113.6746,1900.0
2018-05-24 13:10:00,116.6,116.63,116.59,116.59,1400.0,113.7136,113.7429,113.7039,113.7039,1400.0
2018-05-24 13:15:00,116.54,116.74,116.54,116.74,4230.0,113.6551,113.8502,113.6551,113.8502,4230.0
2018-05-24 13:20:00,116.71,116.75,116.66,116.75,2500.0,113.8209,113.8599,113.7721,113.8599,2500.0
2018-05-24 13:25:00,116.72,116.72,116.63,116.66,3030.0,113.8307,113.8307,113.7429,113.7721,3030.0
2018-05-24 13:30:00,116.67,116.69,116.6,116.61,2700.0,113.7819,113.8014,113.7136,113.7234,2700.0
2018-05-24 13:35:00,116.59,116.65,116.56,116.62,1100.0,113.7039,113.7624,113.6746,113.7331,1100.0
2018-05-24 13:40:00,116.62,116.65,116.57,116.63,5000.0,113.7331,113.7624,113.6844,113.7429,5000.0
2018-05-24 13:45:00,116.66,116.66,116.55,116.61,2713.0,113.7721,113.7721,113.6649,113.7234,2713.0
2018-05-24 13:50:00,116.61,116.61,116.45,116.45,5037.0,113.7234,113.7234,113.5673,113.5673,5037.0
2018-05-24 13:55:00,116.47,116.63,116.43,116.56,4900.0,113.5868,113.7429,113.5478,113.6746,4900.0
2018-05-24 14:00:00,116.53,116.6,116.49,116.57,2000.0,113.6454,113.7136,113.6063,113.6844,2000.0
2018-05-24 14:05:00,116.58,116.64,116.51,116.55,1710.0,113.6941,113.7526,113.6258,113.6649,1710.0
2018-05-24 14:10:00,116.59,116.65,116.55,116.58,3602.0,113.7039,113.7624,113.6649,113.6941,3602.0
2018-05-24 14:15:00,116.59,116.61,116.55,116.59,2800.0,113.7039,113.7234,113.6649,113.7039,2800.0
2018-05-24 14:20:00,116.56,116.65,116.56,116.64,4400.0,113.6746,113.7624,113.6746,113.7526,4400.0
2018-05-24 14:25:00,116.67,116.71,116.61,116.69,6350.0,113.7819,113.8209,113.7234,113.8014,6350.0
2018-05-24 14:30:00,116.69,116.72,116.65,116.65,1400.0,113.8014,113.8307,113.7624,113.7624,1400.0
2018-05-24 14:35:00,116.64,116.73,116.63,116.7,2240.0,113.7526,113.8404,113.7429,113.8111,2240.0
2018-05-24 14:40:00,116.72,116.73,116.66,116.7,2361.0,113.8307,113.8404,113.7721,113.8111,2361.0
2018-05-24 14:45:00,116.66,116.7,116.62,116.68,3929.0,113.7721,113.8111,113.7331,113.7916,3929.0
2018-05-24 14:50:00,116.64,116.68,116.62,116.63,2300.0,113.7526,113.7916,113.7331,113.7429,2300.0
2018-05-24 14:55:00,116.66,116.73,116.65,116.73,4314.0,113.7721,113.8404,113.7624,113.8404,4314.0
2018-05-24 15:00:00,116.67,116.73,116.62,116.71,2396.0,113.7819,113.8404,113.7331,113.8209,2396.0
2018-05-24 15:05:00,116.69,116.75,116.65,116.73,6471.0,113.8014,113.8599,113.7624,113.8404,6471.0
2018-05-24 15:10:00,116.76,116.8,116.74,116.79,5040.0,113.8697,113.9087,113.8502,113.8989,5040.0
2018-05-24 15:15:00,116.81,116.88,116.8,116.86,6986.0,113.9184,113.9867,113.9087,113.9672,6986.0
2018-05-24 15:20:00,116.89,116.93,116.87,116.89,6747.0,113.9964,114.0355,113.9769,113.9964,6747.0
2018-05-24 15:25:00,116.89,116.92,116.83,116.91,7378.0,113.9964,114.0257,113.9379,114.0159,7378.0
2018-05-24 15:30:00,116.91,117.0,116.88,116.92,11647.0,114.0159,114.1037,113.9867,114.0257,11647.0
2018-05-24 15:35:00,116.91,116.93,116.75,116.85,10814.0,114.0159,114.0355,113.8599,113.9574,10814.0
2018-05-24 15:40:00,116.85,116.89,116.8,116.84,10481.0,113.9574,113.9964,113.9087,113.9477,10481.0
2018-05-24 15:45:00,116.83,116.89,116.81,116.89,12407.0,113.9379,113.9964,113.9184,113.9964,12407.0
2018-05-24 15:50:00,116.91,116.92,116.83,116.9,28821.0,114.0159,114.0257,113.9379,114.0062,28821.0
2018-05-24 15:55:00,116.91,117.02,116.85,117.0,68411.0,114.0159,114.1232,113.9574,114.1037,68411.0
2018-05-25 09:30:00,116.66,117.35,116.03,116.99,20380.0,113.7721,114.4451,113.1577,114.094,20380.0
2018-05-25 09:35:00,116.66,116.92,116.65,116.92,4736.0,113.7721,114.0257,113.7624,114.0257,4736.0
2018-05-25 09:40:00,116.89,116.89,116.5,116.5,4244.0,113.9964,113.9964,113.6161,113.6161,4244.0
2018-05-25 09:45:00,116.47,116.92,116.47,116.7,15843.0,113.5868,114.0257,113.5868,113.8111,15843.0
2018-05-25 09:50:00,116.73,116.81,116.52,116.8,5020.0,113.8404,113.9184,113.6356,113.9087,5020.0
2018-05-25 09:55:00,116.84,117.22,116.83,116.94,11367.0,113.9477,114.3183,113.9379,114.0452,11367.0
2018-05-25 10:00:00,116.92,116.96,116.8,116.84,3500.0,114.0257,114.0647,113.9087,113.9477,3500.0
2018-05-25 10:05:00,116.75,116.87,116.65,116.85,7605.0,113.8599,113.9769,113.7624,113.9574,7605.0
2018-05-25 10:10:00,116.85,117.16,116.85,117.16,14190.0,113.9574,114.2598,113.9574,114.2598,14190.0
2018-05-25 10:15:00,117.13,117.25,117.13,117.2,9079.0,114.2305,114.3475,114.2305,114.2988,9079.0
2018-05-25 10:20:00,117.2,117.2,117.06,117.06,3550.0,114.2988,114.2988,114.1622,114.1622,3550.0
2018-05-25 10:25:00,117.07,117.2,116.98,117.15,12395.0,114.172,114.2988,114.0842,114.25,12395.0
2018-05-25 10:30:00,117.18,117.36,117.17,117.34,4600.0,114.2793,114.4548,114.2695,114.4353,4600.0
2018-05-25 10:35:00,117.3,117.35,117.25,117.3,3800.0,114.3963,114.4451,114.3475,114.3963,3800.0
2018-05-25 10:40:00,117.3,117.5,117.23,117.47,19669.0,114.3963,114.5913,114.328,114.5621,19669.0
2018-05-25 10:45:00,117.47,117.49,117.25,117.3,9997.0,114.5621,114.5816,114.3475,114.3963,9997.0
2018-05-25 10:50:00,117.33,117.42,117.28,117.37,8100.0,114.4256,114.5133,114.3768,114.4646,8100.0
2018-05-25 10:55:00,117.38,117.49,117.37,117.43,5650.0,114.4743,114.5816,114.4646,114.5231,5650.0
2018-05-25 11:00:00,117.4,117.48,117.33,117.35,6300.0,114.4938,114.5718,114.4256,114.4451,6300.0
2018-05-25 11:05:00,117.33,117.48,117.32,117.46,6454.0,114.4256,114.5718,114.4158,114.5523,6454.0
2018-05-25 11:10:00,117.48,117.55,117.45,117.52,10454.0,114.5718,114.6401,114.5426,114.6108,10454.0
2018-05-25 11:15:00,117.52,117.57,117.47,117.55,8400.0,114.6108,114.6596,114.5621,114.6401,8400.0
2018-05-25 11:20:00,117.55,117.66,117.46,117.61,6012.0,114.6401,114.7474,114.5523,114.6986,6012.0
2018-05-25 11:25:00,117.66,117.7,117.56,117.57,4075.0,114.7474,114.7864,114.6499,114.6596,4075.0
2018-05-25 11:30:00,117.57,117.89,117.54,117.72,17929.0,114.6596,114.9717,114.6304,114.8059,17929.0
2018-05-25 11:35:00,117.71,117.75,117.64,117.65,4690.0,114.7961,114.8352,114.7279,114.7376,4690.0
2018-05-25 11:40:00,117.67,117.67,117.55,117.56,3421.0,114.7571,114.7571,114.6401,114.6499,3421.0
2018-05-25 11:45:00,117.57,117.61,117.55,117.58,4300.0,114.6596,114.6986,114.6401,114.6694,4300.0
2018-05-25 11:50:00,117.56,117.56,117.49,117.55,1700.0,114.6499,114.6499,114.5816,114.6401,1700.0
2018-05-25 11:55:00,117.57,117.61,117.45,117.45,4479.0,114.6596,114.6986,114.5426,114.5426,4479.0
2018-05-25 12:00:00,117.45,117.46,117.39,117.39,2300.0,114.5426,114.5523,114.4841,114.4841,2300.0
2018-05-25 12:05:00,117.4,117.44,117.34,117.34,3116.0,114.4938,114.5328,114.4353,114.4353,3116.0
2018-05-25 12:10:00,117.31,117.48,117.24,117.48,7050.0,114.406,114.5718,114.3378,114.5718,7050.0
2018-05-25 12:15:00,117.51,117.51,117.36,117.36,4007.0,114.6011,114.6011,114.4548,114.4548,4007.0
2018-05-25 12:20:00,117.35,117.44,117.29,117.37,3300.0,114.4451,114.5328,114.3865,114.4646,3300.0
2018-05-25 12:25:00,117.4,117.45,117.34,117.45,4055.0,114.4938,114.5426,114.4353,114.5426,4055.0
2018-05-25 12:30:00,117.43,117.46,117.36,117.46,4760.0,114.5231,114.5523,114.4548,114.5523,4760.0
2018-05-25 12:35:00,117.45,117.53,117.44,117.49,2900.0,114.5426,114.6206,114.5328,114.5816,2900.0
2018-05-25 12:40:00,117.52,117.62,117.49,117.55,4388.0,114.6108,114.7084,114.5816,114.6401,4388.0
2018-05-25 12:45:00,117.53,117.6,117.53,117.57,2400.0,114.6206,114.6889,114.6206,114.6596,2400.0
2018-05-25 12:50:00,117.58,117.6,117.47,117.49,4243.0,114.6694,114.6889,114.5621,114.5816,4243.0
2018-05-25 12:55:00,117.51,117.65,117.51,117.61,6588.0,114.6011,114.7376,114.6011,114.6986,6588.0
2018-05-25 13:00:00,117.65,117.79,117.65,117.78,4669.0,114.7376,114.8742,114.7376,114.8644,4669.0
2018-05-25 13:05:00,117.75,117.82,117.75,117.82,3369.0,114.8352,114.9034,114.8352,114.9034,3369.0
2018-05-25 13:10:00,117.82,117.85,117.72,117.75,2800.0,114.9034,114.9327,114.8059,114.8352,2800.0
2018-05-25 13:15:00,117.71,117.78,117.7,117.74,5396.0,114.7961,114.8644,114.7864,114.8254,5396.0
2018-05-25 13:20:00,117.7,117.76,117.7,117.74,900.0,114.7864,114.8449,114.7864,114.8254,900.0
2018-05-25 13:25:00,117.73,117.73,117.66,117.7,2800.0,114.8156,114.8156,114.7474,114.7864,2800.0
2018-05-25 13:30:00,117.67,117.73,117.65,117.68,3010.0,114.7571,114.8156,114.7376,114.7669,3010.0
2018-05-25 13:35:00,117.67,117.73,117.67,117.7,2151.0,114.7571,114.8156,114.7571,114.7864,2151.0
2018-05-25 13:40:00,117.7,117.77,117.69,117.77,1900.0,114.7864,114.8547,114.7766,114.8547,1900.0
2018-05-25 13:45:00,117.82,117.84,117.7,117.72,5036.0,114.9034,114.9229,114.7864,114.8059,5036.0
2018-05-25 13:50:00,117.68,117.72,117.65,117.65,2520.0,114.7669,114.8059,114.7376,114.7376,2520.0
2018-05-25 13:55:00,117.65,117.72,117.65,117.67,6200.0,114.7376,114.8059,114.7376,114.7571,6200.0
2018-05-25 14:00:00,117.66,117.71,117.62,117.69,4200.0,114.7474,114.7961,114.7084,114.7766,4200.0
2018-05-25 14:05:00,117.69,117.78,117.69,117.74,5866.0,114.7766,114.8644,114.7766,114.8254,5866.0
2018-05-25 14:10:00,117.67,117.82,117.67,117.82,2374.0,114.7571,114.9034,114.7571,114.9034,2374.0
2018-05-25 14:15:00,117.81,117.88,117.81,117.86,4000.0,114.8937,114.9619,114.8937,114.9424,4000.0
2018-05-25 14:20:00,117.86,117.93,117.86,117.9,8956.0,114.9424,115.0107,114.9424,114.9814,8956.0
2018-05-25 14:25:00,117.89,118.0,117.87,117.93,4565.0,114.9717,115.079,114.9522,115.0107,4565.0
2018-05-25 14:30:00,117.95,117.99,117.91,117.93,4700.0,115.0302,115.0692,114.9912,115.0107,4700.0
2018-05-25 14:35:00,117.93,117.94,117.86,117.87,6449.0,115.0107,115.0205,114.9424,114.9522,6449.0
2018-05-25 14:40:00,117.89,117.89,117.76,117.79,6050.0,114.9717,114.9717,114.8449,114.8742,6050.0
2018-05-25 14:45:00,117.78,117.8,117.74,117.77,6702.0,114.8644,114.8839,114.8254,114.8547,6702.0
2018-05-25 14:50:00,117.79,117.86,117.78,117.86,9504.0,114.8742,114.9424,114.8644,114.9424,9504.0
2018-05-25 14:55:00,117.84,117.93,117.84,117.91,6400.0,114.9229,115.0107,114.9229,114.9912,6400.0
2018-05-25 15:00:00,117.9,117.9,117.79,117.81,8400.0,114.9814,114.9814,114.8742,114.8937,8400.0
2018-05-25 15:05:00,117.8,117.89,117.79,117.83,6374.0,114.8839,114.9717,114.8742,114.9132,6374.0
2018-05-25 15:10:00,117.81,117.88,117.81,117.87,13711.0,114.8937,114.9619,114.8937,114.9522,13711.0
2018-05-25 15:15:00,117.88,117.94,117.88,117.94,11073.0,114.9619,115.0205,114.9619,115.0205,11073.0
2018-05-25 15:20:00,117.94,117.96,117.9,117.9,3700.0,115.0205,115.04,114.9814,114.9814,3700.0
2018-05-25 15:25:00,117.91,118.0,117.9,117.96,18190.0,114.9912,115.079,114.9814,115.04,18190.0
2018-05-25 15:30:00,117.96,117.96,117.76,117.81,14032.0,115.04,115.04,114.8449,114.8937,14032.0
2018-05-25 15:35:00,117.82,117.88,117.79,117.81,7823.0,114.9034,114.9619,114.8742,114.8937,7823.0
2018-05-25 15:40:00,117.81,117.82,117.7,117.82,22772.0,114.8937,114.9034,114.7864,114.9034,22772.0
2018-05-25 15:45:00,117.81,117.81,117.69,117.73,16399.0,114.8937,114.8937,114.7766,114.8156,16399.0
2018-05-25 15:50:00,117.74,117.79,117.66,117.78,44385.0,114.8254,114.8742,114.7474,114.8644,44385.0
2018-05-25 15:55:00,117.78,117.96,117.73,117.84,106587.0,114.8644,115.04,114.8156,114.9229,106587.0
2018-05-29 09:30:00,117.29,117.51,116.55,117.11,33745.0,114.3865,114.6011,113.6649,114.211,33745.0
2018-05-29 09:35:00,117.0,117.38,116.78,117.25,12212.0,114.1037,114.4743,113.8892,114.3475,12212.0
2018-05-29 09:40:00,117.29,117.52,117.09,117.35,49778.0,114.3865,114.6108,114.1915,114.4451,49778.0
2018-05-29 09:45:00,117.35,117.46,117.23,117.39,8574.0,114.4451,114.5523,114.328,114.4841,8574.0
2018-05-29 09:50:00,117.37,117.56,117.34,117.48,13143.0,114.4646,114.6499,114.4353,114.5718,13143.0
2018-05-29 09:55:00,117.49,117.57,117.21,117.5,14386.0,114.5816,114.6596,114.3085,114.5913,14386.0
2018-05-29 10:00:00,117.46,117.51,117.2,117.47,11486.0,114.5523,114.6011,114.2988,114.5621,11486.0
2018-05-29 10:05:00,117.53,117.58,117.42,117.52,6839.0,114.6206,114.6694,114.5133,114.6108,6839.0
2018-05-29 10:10:00,117.52,117.56,117.44,117.56,9089.0,114.6108,114.6499,114.5328,114.6499,9089.0
2018-05-29 10:15:00,117.56,117.67,117.51,117.55,4789.0,114.6499,114.7571,114.6011,114.6401,4789.0
2018-05-29 10:20:00,117.58,117.68,117.55,117.63,14716.0,114.6694,114.7669,114.6401,114.7181,14716.0
2018-05-29 10:25:00,117.6,117.7,117.58,117.7,5078.0,114.6889,114.7864,114.6694,114.7864,5078.0
2018-05-29 10:30:00,117.64,117.64,117.44,117.48,12921.0,114.7279,114.7279,114.5328,114.5718,12921.0
2018-05-29 10:35:00,117.48,117.59,117.31,117.55,11200.0,114.5718,114.6791,114.406,114.6401,11200.0
2018-05-29 10:40:00,117.54,117.6,117.47,117.5,4900.0,114.6304,114.6889,114.5621,114.5913,4900.0
2018-05-29 10:45:00,117.46,117.59,117.44,117.58,12218.0,114.5523,114.6791,114.5328,114.6694,12218.0
2018-05-29 10:50:00,117.6,117.6,117.48,117.54,3000.0,114.6889,114.6889,114.5718,114.6304,3000.0
2018-05-29 10:55:00,117.51,117.58,117.48,117.5,3806.0,114.6011,114.6694,114.5718,114.5913,3806.0
2018-05-29 11:00:00,117.5,117.57,117.42,117.52,12884.0,114.5913,114.6596,114.5133,114.6108,12884.0
2018-05-29 11:05:00,117.51,117.57,117.46,117.49,8003.0,114.6011,114.6596,114.5523,114.5816,8003.0
2018-05-29 11:10:00,117.53,117.71,117.53,117.68,7199.0,114.6206,114.7961,114.6206,114.7669,7199.0
2018-05-29 11:15:00,117.68,117.71,117.59,117.59,4200.0,114.7669,114.7961,114.6791,114.6791,4200.0
2018-05-29 11:20:00,117.59,117.73,117.55,117.6,7004.0,114.6791,114.8156,114.6401,114.6889,7004.0
2018-05-29 11:25:00,117.6,117.7,117.5,117.59,4457.0,114.6889,114.7864,114.5913,114.6791,4457.0
2018-05-29 11:30:00,117.6,117.74,117.55,117.66,10352.0,114.6889,114.8254,114.6401,114.7474,10352.0
2018-05-29 11:35:00,117.65,117.66,117.49,117.52,4642.0,114.7376,114.7474,114.5816,114.6108,4642.0
2018-05-29 11:40:00,117.49,117.56,117.33,117.43,26348.0,114.5816,114.6499,114.4256,114.5231,26348.0
2018-05-29 11:45:00,117.43,117.55,117.23,117.28,36406.0,114.5231,114.6401,114.328,114.3768,36406.0
2018-05-29 11:50:00,117.28,117.48,117.14,117.26,78891.0,114.3768,114.5718,114.2403,114.3573,78891.0
2018-05-29 11:55:00,117.26,117.52,117.22,117.49,37537.0,114.3573,114.6108,114.3183,114.5816,37537.0
2018-05-29 12:00:00,117.5,117.53,116.94,117.02,60655.0,114.5913,114.6206,114.0452,114.1232,60655.0
2018-05-29 12:05:00,116.98,117.08,116.55,116.59,28651.0,114.0842,114.1817,113.6649,113.7039,28651.0
2018-05-29 12:10:00,116.59,116.89,116.56,116.75,74658.0,113.7039,113.9964,113.6746,113.8599,74658.0
2018-05-29 12:15:00,116.76,116.94,116.64,116.87,63618.0,113.8697,114.0452,113.7526,113.9769,63618.0
2018-05-29 12:20:00,116.88,116.97,116.78,116.97,15407.0,113.9867,114.0745,113.8892,114.0745,15407.0
2018-05-29 12:25:00,116.94,117.27,116.88,117.27,18708.0,114.0452,114.367,113.9867,114.367,18708.0
2018-05-29 12:30:00,117.23,117.6,117.23,117.57,22753.0,114.328,114.6889,114.328,114.6596,22753.0
2018-05-29 12:35:00,117.58,117.68,117.31,117.42,32474.0,114.6694,114.7669,114.406,114.5133,32474.0
2018-05-29 12:40:00,117.39,117.47,117.31,117.39,5400.0,114.4841,114.5621,114.406,114.4841,5400.0
2018-05-29 12:45:00,117.41,117.52,117.32,117.49,6743.0,114.5036,114.6108,114.4158,114.5816,6743.0
2018-05-29 12:50:00,117.59,117.59,117.4,117.57,3900.0,114.6791,114.6791,114.4938,114.6596,3900.0
2018-05-29 12:55:00,117.56,117.67,117.45,117.67,4868.0,114.6499,114.7571,114.5426,114.7571,4868.0
2018-05-29 13:00:00,117.63,117.63,117.45,117.51,4252.0,114.7181,114.7181,114.5426,114.6011,4252.0
2018-05-29 13:05:00,117.49,117.53,117.27,117.48,12318.0,114.5816,114.6206,114.367,114.5718,12318.0
2018-05-29 13:10:00,117.44,117.52,117.34,117.52,6197.0,114.5328,114.6108,114.4353,114.6108,6197.0
2018-05-29 13:15:00,117.5,117.65,117.45,117.58,5692.0,114.5913,114.7376,114.5426,114.6694,5692.0
2018-05-29 13:20:00,117.58,117.68,117.54,117.58,2111.0,114.6694,114.7669,114.6304,114.6694,2111.0
2018-05-29 13:25:00,117.6,117.62,117.5,117.52,5993.0,114.6889,114.7084,114.5913,114.6108,5993.0
2018-05-29 13:30:00,117.49,117.54,117.32,117.53,17735.0,114.5816,114.6304,114.4158,114.6206,17735.0
2018-05-29 13:35:00,117.53,117.59,117.5,117.51,10651.0,114.6206,114.6791,114.5913,114.6011,10651.0
2018-05-29 13:40:00,117.51,117.64,117.42,117.51,71432.0,114.6011,114.7279,114.5133,114.6011,71432.0
2018-05-29 13:45:00,117.48,117.79,117.45,117.71,16950.0,114.5718,114.8742,114.5426,114.7961,16950.0
2018-05-29 13:50:00,117.7,117.73,117.46,117.62,7800.0,114.7864,114.8156,114.5523,114.7084,7800.0
2018-05-29 13:55:00,117.61,117.69,117.55,117.56,4701.0,114.6986,114.7766,114.6401,114.6499,4701.0
2018-05-29 14:00:00,117.56,117.58,117.43,117.47,12565.0,114.6499,114.6694,114.5231,114.5621,12565.0
2018-05-29 14:05:00,117.49,117.53,117.4,117.42,8408.0,114.5816,114.6206,114.4938,114.5133,8408.0
2018-05-29 14:10:00,117.43,117.43,117.17,117.23,8805.0,114.5231,114.5231,114.2695,114.328,8805.0
2018-05-29 14:15:00,117.21,117.28,117.15,117.18,7726.0,114.3085,114.3768,114.25,114.2793,7726.0
2018-05-29 14:20:00,117.16,117.26,117.14,117.26,5502.0,114.2598,114.3573,114.2403,114.3573,5502.0
2018-05-29 14:25:00,117.27,117.32,117.2,117.32,4900.0,114.367,114.4158,114.2988,114.4158,4900.0
2018-05-29 14:30:00,117.31,117.43,117.31,117.36,3305.0,114.406,114.5231,114.406,114.4548,3305.0
2018-05-29 14:35:00,117.4,117.41,117.22,117.22,3700.0,114.4938,114.5036,114.3183,114.3183,3700.0
2018-05-29 14:40:00,117.21,117.3,117.04,117.04,5754.0,114.3085,114.3963,114.1427,114.1427,5754.0
2018-05-29 14:45:00,117.08,117.14,116.98,116.98,4303.0,114.1817,114.2403,114.0842,114.0842,4303.0
2018-05-29 14:50:00,116.98,117.0,116.88,116.88,6800.0,114.0842,114.1037,113.9867,113.9867,6800.0
2018-05-29 14:55:00,116.88,116.96,116.83,116.88,3195.0,113.9867,114.0647,113.9379,113.9867,3195.0
2018-05-29 15:00:00,116.88,116.96,116.82,116.82,4291.0,113.9867,114.0647,113.9282,113.9282,4291.0
2018-05-29 15:05:00,116.86,116.92,116.8,116.86,6268.0,113.9672,114.0257,113.9087,113.9672,6268.0
2018-05-29 15:10:00,116.85,116.96,116.85,116.89,5614.0,113.9574,114.0647,113.9574,113.9964,5614.0
2018-05-29 15:15:00,116.87,116.91,116.78,116.78,8888.0,113.9769,114.0159,113.8892,113.8892,8888.0
2018-05-29 15:20:00,116.77,116.83,116.72,116.81,7566.0,113.8794,113.9379,113.8307,113.9184,7566.0
2018-05-29 15:25:00,116.84,117.03,116.84,116.99,5227.0,113.9477,114.133,113.9477,114.094,5227.0
2018-05-29 15:30:00,117.0,117.03,116.91,117.0,45370.0,114.1037,114.133,114.0159,114.1037,45370.0
2018-05-29 15:35:00,116.98,117.13,116.98,117.09,8277.0,114.0842,114.2305,114.0842,114.1915,8277.0
2018-05-29 15:40:00,117.12,117.17,117.05,117.17,11487.0,114.2207,114.2695,114.1525,114.2695,11487.0
2018-05-29 15:45:00,117.16,117.44,117.16,117.39,19459.0,114.2598,114.5328,114.2598,114.4841,19459.0
2018-05-29 15:50:00,117.41,117.48,117.25,117.3,22036.0,114.5036,114.5718,114.3475,114.3963,22036.0
2018-05-29 15:55:00,117.3,117.37,117.21,117.23,60473.0,114.3963,114.4646,114.3085,114.328,60473.0
2018-05-30 09:30:00,117.79,117.79,116.69,116.88,42290.0,114.8742,114.8742,113.8014,113.9867,42290.0
2018-05-30 09:35:00,116.89,117.3,116.85,117.04,14886.0,113.9964,114.3963,113.9574,114.1427,14886.0
2018-05-30 09:40:00,116.95,117.0,116.5,116.67,11357.0,114.055,114.1037,113.6161,113.7819,11357.0
2018-05-30 09:45:00,116.66,116.92,116.55,116.8,15141.0,113.7721,114.0257,113.6649,113.9087,15141.0
2018-05-30 09:50:00,116.84,117.26,116.84,117.04,11957.0,113.9477,114.3573,113.9477,114.1427,11957.0
2018-05-30 09:55:00,116.99,117.19,116.95,117.19,7200.0,114.094,114.289,114.055,114.289,7200.0
2018-05-30 10:00:00,117.1,117.18,116.98,117.16,7279.0,114.2012,114.2793,114.0842,114.2598,7279.0
2018-05-30 10:05:00,117.17,117.2,117.07,117.13,11599.0,114.2695,114.2988,114.172,114.2305,11599.0
2018-05-30 10:10:00,117.13,117.21,117.08,117.17,11150.0,114.2305,114.3085,114.1817,114.2695,11150.0
2018-05-30 10:15:00,117.2,117.28,117.13,117.25,6976.0,114.2988,114.3768,114.2305,114.3475,6976.0
2018-05-30 10:20:00,117.29,117.33,117.26,117.28,7631.0,114.3865,114.4256,114.3573,114.3768,7631.0
2018-05-30 10:25:00,117.3,117.4,117.2,117.4,4924.0,114.3963,114.4938,114.2988,114.4938,4924.0
2018-05-30 10:30:00,117.45,117.5,117.39,117.5,8379.0,114.5426,114.5913,114.4841,114.5913,8379.0
2018-05-30 10:35:00,117.48,117.63,117.44,117.46,10415.0,114.5718,114.7181,114.5328,114.5523,10415.0
2018-05-30 10:40:00,117.41,117.65,117.37,117.62,8500.0,114.5036,114.7376,114.4646,114.7084,8500.0
2018-05-30 10:45:00,117.62,117.68,117.58,117.58,10263.0,114.7084,114.7669,114.6694,114.6694,10263.0
2018-05-30 10:50:00,117.61,117.67,117.6,117.67,4285.0,114.6986,114.7571,114.6889,114.7571,4285.0
2018-05-30 10:55:00,117.64,117.67,117.58,117.66,6402.0,114.7279,114.7571,114.6694,114.7474,6402.0
2018-05-30 11:00:00,117.66,117.83,117.66,117.79,9241.0,114.7474,114.9132,114.7474,114.8742,9241.0
2018-05-30 11:05:00,117.82,117.87,117.78,117.86,5040.0,114.9034,114.9522,114.8644,114.9424,5040.0
2018-05-30 11:10:00,117.88,117.91,117.81,117.81,7860.0,114.9619,114.9912,114.8937,114.8937,7860.0
2018-05-30 11:15:00,117.82,117.85,117.75,117.75,5425.0,114.9034,114.9327,114.8352,114.8352,5425.0
2018-05-30 11:20:00,117.77,117.82,117.75,117.82,3200.0,114.8547,114.9034,114.8352,114.9034,3200.0
2018-05-30 11:25:00,117.82,117.83,117.74,117.74,5063.0,114.9034,114.9132,114.8254,114.8254,5063.0
2018-05-30 11:30:00,117.77,117.97,117.73,117.9,10358.0,114.8547,115.0497,114.8156,114.9814,10358.0
2018-05-30 11:35:00,117.88,117.89,117.58,117.58,15535.0,114.9619,114.9717,114.6694,114.6694,15535.0
2018-05-30 11:40:00,117.55,117.59,117.51,117.57,7375.0,114.6401,114.6791,114.6011,114.6596,7375.0
2018-05-30 11:45:00,117.6,117.62,117.52,117.55,2800.0,114.6889,114.7084,114.6108,114.6401,2800.0
2018-05-30 11:50:00,117.55,117.56,117.41,117.44,16872.0,114.6401,114.6499,114.5036,114.5328,16872.0
2018-05-30 11:55:00,117.46,117.63,117.42,117.57,6813.0,114.5523,114.7181,114.5133,114.6596,6813.0
2018-05-30 12:00:00,117.59,117.74,117.59,117.68,5114.0,114.6791,114.8254,114.6791,114.7669,5114.0
2018-05-30 12:05:00,117.72,117.75,117.69,117.7,8065.0,114.8059,114.8352,114.7766,114.7864,8065.0
2018-05-30 12:10:00,117.69,117.71,117.58,117.64,6065.0,114.7766,114.7961,114.6694,114.7279,6065.0
2018-05-30 12:15:00,117.69,117.71,117.6,117.61,7100.0,114.7766,114.7961,114.6889,114.6986,7100.0
2018-05-30 12:20:00,117.6,117.61,117.51,117.56,4340.0,114.6889,114.6986,114.6011,114.6499,4340.0
2018-05-30 12:25:00,117.55,117.57,117.47,117.51,5792.0,114.6401,114.6596,114.5621,114.6011,5792.0
2018-05-30 12:30:00,117.47,117.54,117.4,117.4,3984.0,114.5621,114.6304,114.4938,114.4938,3984.0
2018-05-30 12:35:00,117.41,117.43,117.28,117.31,9180.0,114.5036,114.5231,114.3768,114.406,9180.0
2018-05-30 12:40:00,117.31,117.31,117.21,117.21,3900.0,114.406,114.406,114.3085,114.3085,3900.0
2018-05-30 12:45:00,117.18,117.27,117.14,117.24,6610.0,114.2793,114.367,114.2403,114.3378,6610.0
2018-05-30 12:50:00,117.25,117.34,117.19,117.28,18616.0,114.3475,114.4353,114.289,114.3768,18616.0
2018-05-30 12:55:00,117.26,117.45,117.25,117.38,7095.0,114.3573,114.5426,114.3475,114.4743,7095.0
2018-05-30 13:00:00,117.45,117.7,117.44,117.7,10453.0,114.5426,114.7864,114.5328,114.7864,10453.0
2018-05-30 13:05:00,117.7,117.78,117.69,117.76,4200.0,114.7864,114.8644,114.7766,114.8449,4200.0
2018-05-30 13:10:00,117.75,117.86,117.72,117.86,4000.0,114.8352,114.9424,114.8059,114.9424,4000.0
2018-05-30 13:15:00,117.85,117.92,117.83,117.89,13208.0,114.9327,115.0009,114.9132,114.9717,13208.0
2018-05-30 13:20:00,117.89,117.92,117.88,117.91,3050.0,114.9717,115.0009,114.9619,114.9912,3050.0
2018-05-30 13:25:00,117.91,117.95,117.88,117.94,4719.0,114.9912,115.0302,114.9619,115.0205,4719.0
2018-05-30 13:30:00,117.96,118.0,117.9,117.96,20618.0,115.04,115.079,114.9814,115.04,20618.0
2018-05-30 13:35:00,117.97,118.05,117.95,118.05,10533.0,115.0497,115.1277,115.0302,115.1277,10533.0
2018-05-30 13:40:00,118.06,118.12,118.06,118.12,4000.0,115.1375,115.196,115.1375,115.196,4000.0
2018-05-30 13:45:00,118.11,118.17,118.09,118.17,7795.0,115.1862,115.2448,115.1667,115.2448,7795.0
2018-05-30 13:50:00,118.17,118.21,118.15,118.17,7900.0,115.2448,115.2838,115.2253,115.2448,7900.0
2018-05-30 13:55:00,118.17,118.25,118.16,118.19,11870.0,115.2448,115.3228,115.235,115.2643,11870.0
2018-05-30 14:00:00,118.19,118.22,118.15,118.2,16442.0,115.2643,115.2935,115.2253,115.274,16442.0
2018-05-30 14:05:00,118.17,118.21,118.1,118.17,4700.0,115.2448,115.2838,115.1765,115.2448,4700.0
2018-05-30 14:10:00,118.17,118.19,118.05,118.05,6533.0,115.2448,115.2643,115.1277,115.1277,6533.0
2018-05-30 14:15:00,118.02,118.02,117.78,117.79,12880.0,115.0985,115.0985,114.8644,114.8742,12880.0
2018-05-30 14:20:00,117.81,117.84,117.79,117.79,7496.0,114.8937,114.9229,114.8742,114.8742,7496.0
2018-05-30 14:25:00,117.82,117.83,117.77,117.79,5829.0,114.9034,114.9132,114.8547,114.8742,5829.0
2018-05-30 14:30:00,117.77,117.91,117.75,117.91,10154.0,114.8547,114.9912,114.8352,114.9912,10154.0
2018-05-30 14:35:00,117.9,118.0,117.9,117.97,3580.0,114.9814,115.079,114.9814,115.0497,3580.0
2018-05-30 14:40:00,118.0,118.0,117.91,117.98,14966.0,115.079,115.079,114.9912,115.0595,14966.0
2018-05-30 14:45:00,117.96,117.96,117.9,117.9,3700.0,115.04,115.04,114.9814,114.9814,3700.0
2018-05-30 14:50:00,117.9,117.95,117.9,117.94,7296.0,114.9814,115.0302,114.9814,115.0205,7296.0
2018-05-30 14:55:00,117.93,118.0,117.92,117.99,17229.0,115.0107,115.079,115.0009,115.0692,17229.0
2018-05-30 15:00:00,117.99,118.17,117.97,118.11,25643.0,115.0692,115.2448,115.0497,115.1862,25643.0
2018-05-30 15:05:00,118.1,118.28,118.1,118.15,10012.0,115.1765,115.352,115.1765,115.2253,10012.0
2018-05-30 15:10:00,118.16,118.18,118.14,118.17,4081.0,115.235,115.2545,115.2155,115.2448,4081.0
2018-05-30 15:15:00,118.16,118.19,118.13,118.15,8438.0,115.235,115.2643,115.2057,115.2253,8438.0
2018-05-30 15:20:00,118.16,118.18,118.05,118.05,11543.0,115.235,115.2545,115.1277,115.1277,11543.0
2018-05-30 15:25:00,118.06,118.08,118.02,118.02,6807.0,115.1375,115.157,115.0985,115.0985,6807.0
2018-05-30 15:30:00,118.04,118.15,118.0,118.14,11869.0,115.118,115.2253,115.079,115.2155,11869.0
2018-05-30 15:35:00,118.15,118.16,118.04,118.07,15218.0,115.2253,115.235,115.118,115.1472,15218.0
2018-05-30 15:40:00,118.07,118.14,118.03,118.12,22349.0,115.1472,115.2155,115.1082,115.196,22349.0
2018-05-30 15:45:00,118.12,118.13,118.06,118.07,26111.0,115.196,115.2057,115.1375,115.1472,26111.0
2018-05-30 15:50:00,118.07,118.15,118.01,118.02,21891.0,115.1472,115.2253,115.0887,115.0985,21891.0
2018-05-30 15:55:00,118.01,118.06,117.97,118.0,52551.0,115.0887,115.1375,115.0497,115.079,52551.0
2018-05-31 09:30:00,118.15,119.42,117.96,119.23,37254.0,115.2253,116.4638,115.04,116.2785,37254.0
2018-05-31 09:35:00,119.26,119.68,118.89,119.47,17367.0,116.3078,116.7174,115.9469,116.5126,17367.0
2018-05-31 09:40:00,119.5,119.61,118.92,119.07,11164.0,116.5418,116.6491,115.9762,116.1225,11164.0
2018-05-31 09:45:00,119.09,119.27,118.99,119.25,12943.0,116.142,116.3175,116.0445,116.298,12943.0
2018-05-31 09:50:00,119.26,119.59,119.26,119.56,5636.0,116.3078,116.6296,116.3078,116.6003,5636.0
2018-05-31 09:55:00,119.53,119.56,119.12,119.34,14616.0,116.5711,116.6003,116.1712,116.3858,14616.0
2018-05-31 10:00:00,119.36,119.52,119.13,119.14,14821.0,116.4053,116.5613,116.181,116.1907,14821.0
2018-05-31 10:05:00,119.14,119.29,118.95,119.29,22726.0,116.1907,116.337,116.0054,116.337,22726.0
2018-05-31 10:10:00,119.29,119.35,119.24,119.35,8170.0,116.337,116.3955,116.2883,116.3955,8170.0
2018-05-31 10:15:00,119.38,119.7,119.35,119.49,10150.0,116.4248,116.7369,116.3955,116.5321,10150.0
2018-05-31 10:20:00,119.51,119.53,119.28,119.28,22764.0,116.5516,116.5711,116.3273,116.3273,22764.0
2018-05-31 10:25:00,119.28,119.51,119.28,119.38,9100.0,116.3273,116.5516,116.3273,116.4248,9100.0
2018-05-31 10:30:00,119.33,119.45,119.17,119.43,12270.0,116.376,116.4931,116.22,116.4736,12270.0
2018-05-31 10:35:00,119.4,119.43,119.25,119.25,6916.0,116.4443,116.4736,116.298,116.298,6916.0
2018-05-31 10:40:00,119.26,119.3,119.14,119.22,6920.0,116.3078,116.3468,116.1907,116.2688,6920.0
2018-05-31 10:45:00,119.21,119.32,119.0,119.0,10650.0,116.259,116.3663,116.0542,116.0542,10650.0
2018-05-31 10:50:00,118.97,119.18,118.97,119.1,8343.0,116.025,116.2298,116.025,116.1517,8343.0
2018-05-31 10:55:00,119.12,119.22,119.02,119.14,8949.0,116.1712,116.2688,116.0737,116.1907,8949.0
2018-05-31 11:00:00,119.16,119.3,119.08,119.3,9723.0,116.2103,116.3468,116.1322,116.3468,9723.0
2018-05-31 11:05:00,119.3,119.37,119.28,119.3,9450.0,116.3468,116.4151,116.3273,116.3468,9450.0
2018-05-31 11:10:00,119.33,119.5,119.32,119.39,9108.0,116.376,116.5418,116.3663,116.4346,9108.0
2018-05-31 11:15:00,119.37,119.4,119.3,119.3,6700.0,116.4151,116.4443,116.3468,116.3468,6700.0
2018-05-31 11:20:00,119.3,119.39,119.3,119.38,4600.0,116.3468,116.4346,116.3468,116.4248,4600.0
2018-05-31 11:25:00,119.42,119.52,119.38,119.52,10616.0,116.4638,116.5613,116.4248,116.5613,10616.0
2018-05-31 11:30:00,119.48,119.48,119.35,119.36,9850.0,116.5223,116.5223,116.3955,116.4053,9850.0
2018-05-31 11:35:00,119.31,119.68,119.31,119.63,5850.0,116.3565,116.7174,116.3565,116.6686,5850.0
2018-05-31 11:40:00,119.6,119.86,119.6,119.79,21441.0,116.6394,116.8929,116.6394,116.8247,21441.0
2018-05-31 11:45:00,119.81,119.83,119.7,119.79,6625.0,116.8442,116.8637,116.7369,116.8247,6625.0
2018-05-31 11:50:00,119.84,119.86,119.69,119.73,5456.0,116.8734,116.8929,116.7271,116.7661,5456.0
2018-05-31 11:55:00,119.74,119.83,119.67,119.8,8600.0,116.7759,116.8637,116.7076,116.8344,8600.0
2018-05-31 12:00:00,119.8,120.0,119.8,119.98,34835.0,116.8344,117.0295,116.8344,117.01,34835.0
2018-05-31 12:05:00,119.95,119.97,119.84,119.84,7679.0,116.9807,117.0002,116.8734,116.8734,7679.0
2018-05-31 12:10:00,119.86,119.95,119.85,119.9,11224.0,116.8929,116.9807,116.8832,116.9319,11224.0
2018-05-31 12:15:00,119.9,119.97,119.9,119.97,3028.0,116.9319,117.0002,116.9319,117.0002,3028.0
2018-05-31 12:20:00,119.98,120.0,119.95,119.98,10944.0,117.01,117.0295,116.9807,117.01,10944.0
2018-05-31 12:25:00,119.98,120.0,119.81,119.86,26398.0,117.01,117.0295,116.8442,116.8929,26398.0
2018-05-31 12:30:00,119.86,119.86,119.61,119.61,15065.0,116.8929,116.8929,116.6491,116.6491,15065.0
2018-05-31 12:35:00,119.57,119.62,119.55,119.57,5482.0,116.6101,116.6589,116.5906,116.6101,5482.0
2018-05-31 12:40:00,119.55,119.63,119.48,119.63,14634.0,116.5906,116.6686,116.5223,116.6686,14634.0
2018-05-31 12:45:00,119.64,119.73,119.56,119.56,13450.0,116.6784,116.7661,116.6003,116.6003,13450.0
2018-05-31 12:50:00,119.62,119.83,119.62,119.8,12750.0,116.6589,116.8637,116.6589,116.8344,12750.0
2018-05-31 12:55:00,119.82,119.86,119.82,119.83,8951.0,116.8539,116.8929,116.8539,116.8637,8951.0
2018-05-31 13:00:00,119.87,119.9,119.75,119.85,49134.0,116.9027,116.9319,116.7856,116.8832,49134.0
2018-05-31 13:05:00,119.88,119.95,119.8,119.92,47817.0,116.9124,116.9807,116.8344,116.9514,47817.0
2018-05-31 13:10:00,119.88,119.94,119.78,119.93,22660.0,116.9124,116.9709,116.8149,116.9612,22660.0
2018-05-31 13:15:00,119.98,120.23,119.95,120.11,78783.0,117.01,117.2538,116.9807,117.1367,78783.0
2018-05-31 13:20:00,120.15,120.19,119.99,120.19,27502.0,117.1757,117.2148,117.0197,117.2148,27502.0
2018-05-31 13:25:00,120.17,120.2,119.9,120.2,43067.0,117.1952,117.2245,116.9319,117.2245,43067.0
2018-05-31 13:30:00,120.22,120.26,120.07,120.13,43250.0,117.244,117.283,117.0977,117.1562,43250.0
2018-05-31 13:35:00,120.14,120.35,120.1,120.33,14111.0,117.166,117.3708,117.127,117.3513,14111.0
2018-05-31 13:40:00,120.31,120.79,120.29,120.79,29563.0,117.3318,117.7999,117.3123,117.7999,29563.0
2018-05-31 13:45:00,120.77,120.87,120.39,120.41,25144.0,117.7804,117.8779,117.4098,117.4293,25144.0
2018-05-31 13:50:00,120.42,120.67,120.42,120.59,17085.0,117.4391,117.6829,117.4391,117.6049,17085.0
2018-05-31 13:55:00,120.62,120.66,120.46,120.56,21234.0,117.6341,117.6731,117.4781,117.5756,21234.0
2018-05-31 14:00:00,120.56,120.62,120.5,120.62,26325.0,117.5756,117.6341,117.5171,117.6341,26325.0
2018-05-31 14:05:00,120.63,120.71,120.18,120.19,20421.0,117.6439,117.7219,117.205,117.2148,20421.0
2018-05-31 14:10:00,120.19,120.2,120.02,120.02,21538.0,117.2148,117.2245,117.049,117.049,21538.0
2018-05-31 14:15:00,119.97,120.14,119.97,120.03,14609.0,117.0002,117.166,117.0002,117.0587,14609.0
2018-05-31 14:20:00,120.01,120.3,120.01,120.2,17501.0,117.0392,117.322,117.0392,117.2245,17501.0
2018-05-31 14:25:00,120.19,120.28,120.03,120.15,16812.0,117.2148,117.3025,117.0587,117.1757,16812.0
2018-05-31 14:30:00,120.15,120.36,120.07,120.32,14422.0,117.1757,117.3805,117.0977,117.3415,14422.0
2018-05-31 14:35:00,120.38,120.47,120.31,120.44,13824.0,117.4,117.4878,117.3318,117.4586,13824.0
2018-05-31 14:40:00,120.45,120.52,120.43,120.48,11095.0,117.4683,117.5366,117.4488,117.4976,11095.0
2018-05-31 14:45:00,120.47,120.47,120.16,120.16,13305.0,117.4878,117.4878,117.1855,117.1855,13305.0
2018-05-31 14:50:00,120.22,120.29,120.21,120.27,5656.0,117.244,117.3123,117.2343,117.2928,5656.0
2018-05-31 14:55:00,120.26,120.33,120.03,120.18,18203.0,117.283,117.3513,117.0587,117.205,18203.0
2018-05-31 15:00:00,120.16,120.29,120.16,120.22,9439.0,117.1855,117.3123,117.1855,117.244,9439.0
2018-05-31 15:05:00,120.24,120.41,120.24,120.34,10640.0,117.2635,117.4293,117.2635,117.361,10640.0
2018-05-31 15:10:00,120.35,120.38,120.29,120.38,10437.0,117.3708,117.4,117.3123,117.4,10437.0
2018-05-31 15:15:00,120.35,120.42,120.35,120.39,8399.0,117.3708,117.4391,117.3708,117.4098,8399.0
2018-05-31 15:20:00,120.4,120.57,120.38,120.44,29652.0,117.4196,117.5853,117.4,117.4586,29652.0
2018-05-31 15:25:00,120.37,120.51,120.37,120.48,21016.0,117.3903,117.5268,117.3903,117.4976,21016.0
2018-05-31 15:30:00,120.47,120.62,120.46,120.56,16900.0,117.4878,117.6341,117.4781,117.5756,16900.0
2018-05-31 15:35:00,120.58,120.62,120.54,120.62,15232.0,117.5951,117.6341,117.5561,117.6341,15232.0
2018-05-31 15:40:00,120.63,120.68,120.58,120.6,17552.0,117.6439,117.6926,117.5951,117.6146,17552.0
2018-05-31 15:45:00,120.6,120.71,120.56,120.65,28671.0,117.6146,117.7219,117.5756,117.6634,28671.0
2018-05-31 15:50:00,120.62,120.9,120.62,120.8,57858.0,117.6341,117.9072,117.6341,117.8097,57858.0
2018-05-31 15:55:00,120.78,121.1,120.75,121.03,131798.0,117.7901,118.1022,117.7609,118.034,131798.0
2018-06-01 09:30:00,121.1,121.35,120.64,121.18,37011.0,118.1022,118.346,117.6536,118.1802,37011.0
2018-06-01 09:35:00,121.22,122.42,121.22,121.46,58987.0,118.2193,119.3896,118.2193,118.4533,58987.0
2018-06-01 09:40:00,121.37,121.65,121.37,121.53,14628.0,118.3655,118.6386,118.3655,118.5216,14628.0
2018-06-01 09:45:00,121.61,122.14,121.61,121.77,44693.0,118.5996,119.1165,118.5996,118.7556,44693.0
2018-06-01 09:50:00,121.94,122.01,121.63,121.64,9035.0,118.9214,118.9897,118.6191,118.6289,9035.0
2018-06-01 09:55:00,121.65,121.9,121.59,121.87,18847.0,118.6386,118.8824,118.5801,118.8532,18847.0
2018-06-01 10:00:00,121.87,121.96,121.78,121.81,6483.0,118.8532,118.9409,118.7654,118.7947,6483.0
2018-06-01 10:05:00,121.84,121.86,121.52,121.71,14177.0,118.8239,118.8434,118.5118,118.6971,14177.0
2018-06-01 10:10:00,121.72,121.72,121.53,121.53,6996.0,118.7069,118.7069,118.5216,118.5216,6996.0
2018-06-01 10:15:00,121.51,121.61,121.34,121.54,14923.0,118.5021,118.5996,118.3363,118.5313,14923.0
2018-06-01 10:20:00,121.57,122.0,121.57,121.91,17624.0,118.5606,118.9799,118.5606,118.8922,17624.0
2018-06-01 10:25:00,121.91,121.96,121.44,121.44,14567.0,118.8922,118.9409,118.4338,118.4338,14567.0
2018-06-01 10:30:00,121.4,121.57,121.4,121.47,16500.0,118.3948,118.5606,118.3948,118.4631,16500.0
2018-06-01 10:35:00,121.49,121.67,121.45,121.62,12669.0,118.4826,118.6581,118.4436,118.6094,12669.0
2018-06-01 10:40:00,121.62,121.76,121.5,121.7,17389.0,118.6094,118.7459,118.4923,118.6874,17389.0
2018-06-01 10:45:00,121.73,121.84,121.73,121.82,6714.0,118.7166,118.8239,118.7166,118.8044,6714.0
2018-06-01 10:50:00,121.85,122.4,121.85,122.36,30442.0,118.8337,119.37,118.8337,119.331,30442.0
2018-06-01 10:55:00,122.33,122.34,121.98,122.03,17931.0,119.3018,119.3115,118.9604,119.0092,17931.0
2018-06-01 11:00:00,122.08,122.32,122.08,122.19,30432.0,119.058,119.292,119.058,119.1652,30432.0
2018-06-01 11:05:00,122.21,122.28,121.91,122.03,29844.0,119.1847,119.253,118.8922,119.0092,29844.0
2018-06-01 11:10:00,122.07,122.14,121.87,121.87,8723.0,119.0482,119.1165,118.8532,118.8532,8723.0
2018-06-01 11:15:00,121.86,121.86,121.74,121.85,6551.0,118.8434,118.8434,118.7264,118.8337,6551.0
2018-06-01 11:20:00,121.85,121.97,121.7,121.77,10728.0,118.8337,118.9507,118.6874,118.7556,10728.0
2018-06-01 11:25:00,121.79,121.79,121.62,121.62,7525.0,118.7751,118.7751,118.6094,118.6094,7525.0
2018-06-01 11:30:00,121.65,121.69,121.48,121.63,18005.0,118.6386,118.6776,118.4728,118.6191,18005.0
2018-06-01 11:35:00,121.64,121.74,121.64,121.65,8601.0,118.6289,118.7264,118.6289,118.6386,8601.0
2018-06-01 11:40:00,121.65,121.67,121.57,121.58,4557.0,118.6386,118.6581,118.5606,118.5703,4557.0
2018-06-01 11:45:00,121.6,121.63,121.39,121.39,7700.0,118.5898,118.6191,118.385,118.385,7700.0
2018-06-01 11:50:00,121.41,121.57,121.41,121.42,18871.0,118.4046,118.5606,118.4046,118.4143,18871.0
2018-06-01 11:55:00,121.39,121.42,121.22,121.24,9499.0,118.385,118.4143,118.2193,118.2388,9499.0
2018-06-01 12:00:00,121.22,121.28,121.12,121.17,7298.0,118.2193,118.2778,118.1217,118.1705,7298.0
2018-06-01 12:05:00,121.16,121.32,121.16,121.25,5655.0,118.1607,118.3168,118.1607,118.2485,5655.0
2018-06-01 12:10:00,121.28,121.3,121.14,121.16,15361.0,118.2778,118.2973,118.1412,118.1607,15361.0
2018-06-01 12:15:00,121.16,121.23,121.13,121.15,13603.0,118.1607,118.229,118.1315,118.151,13603.0
2018-06-01 12:20:00,121.16,121.18,121.04,121.1,8000.0,118.1607,118.1802,118.0437,118.1022,8000.0
2018-06-01 12:25:00,121.11,121.12,121.04,121.12,7366.0,118.112,118.1217,118.0437,118.1217,7366.0
2018-06-01 12:30:00,121.12,121.22,121.08,121.22,9849.0,118.1217,118.2193,118.0827,118.2193,9849.0
2018-06-01 12:35:00,121.21,121.36,121.18,121.31,11757.0,118.2095,118.3558,118.1802,118.307,11757.0
2018-06-01 12:40:00,121.32,121.32,121.23,121.23,8020.0,118.3168,118.3168,118.229,118.229,8020.0
2018-06-01 12:45:00,121.21,121.21,121.1,121.1,4700.0,118.2095,118.2095,118.1022,118.1022,4700.0
2018-06-01 12:50:00,121.09,121.11,121.08,121.1,3300.0,118.0925,118.112,118.0827,118.1022,3300.0
2018-06-01 12:55:00,121.08,121.08,120.9,120.96,12243.0,118.0827,118.0827,117.9072,117.9657,12243.0
2018-06-01 13:00:00,120.96,121.07,120.92,121.06,12185.0,117.9657,118.073,117.9267,118.0632,12185.0
2018-06-01 13:05:00,121.06,121.14,121.04,121.14,11052.0,118.0632,118.1412,118.0437,118.1412,11052.0
2018-06-01 13:10:00,121.11,121.11,120.91,120.94,9400.0,118.112,118.112,117.9169,117.9462,9400.0
2018-06-01 13:15:00,120.93,120.93,120.78,120.8,9100.0,117.9364,117.9364,117.7901,117.8097,9100.0
2018-06-01 13:20:00,120.82,120.84,120.73,120.73,8905.0,117.8292,117.8487,117.7414,117.7414,8905.0
2018-06-01 13:25:00,120.76,120.88,120.76,120.87,5882.0,117.7706,117.8877,117.7706,117.8779,5882.0
2018-06-01 13:30:00,120.9,121.0,120.9,120.99,6066.0,117.9072,118.0047,117.9072,117.9949,6066.0
2018-06-01 13:35:00,120.99,121.0,120.94,120.95,10933.0,117.9949,118.0047,117.9462,117.9559,10933.0
2018-06-01 13:40:00,120.95,120.98,120.94,120.94,8734.0,117.9559,117.9852,117.9462,117.9462,8734.0
2018-06-01 13:45:00,120.92,120.96,120.83,120.83,7198.0,117.9267,117.9657,117.8389,117.8389,7198.0
2018-06-01 13:50:00,120.83,120.91,120.83,120.86,6200.0,117.8389,117.9169,117.8389,117.8682,6200.0
2018-06-01 13:55:00,120.88,120.88,120.71,120.77,14076.0,117.8877,117.8877,117.7219,117.7804,14076.0
2018-06-01 14:00:00,120.78,120.93,120.77,120.87,19900.0,117.7901,117.9364,117.7804,117.8779,19900.0
2018-06-01 14:05:00,120.91,120.94,120.73,120.76,11528.0,117.9169,117.9462,117.7414,117.7706,11528.0
2018-06-01 14:10:00,120.78,120.85,120.76,120.76,7210.0,117.7901,117.8584,117.7706,117.7706,7210.0
2018-06-01 14:15:00,120.75,120.81,120.66,120.78,10105.0,117.7609,117.8194,117.6731,117.7901,10105.0
2018-06-01 14:20:00,120.78,120.88,120.77,120.85,9041.0,117.7901,117.8877,117.7804,117.8584,9041.0
2018-06-01 14:25:00,120.85,120.95,120.84,120.92,10328.0,117.8584,117.9559,117.8487,117.9267,10328.0
2018-06-01 14:30:00,120.93,120.93,120.86,120.92,6784.0,117.9364,117.9364,117.8682,117.9267,6784.0
2018-06-01 14:35:00,120.91,120.91,120.82,120.86,7270.0,117.9169,117.9169,117.8292,117.8682,7270.0
2018-06-01 14:40:00,120.84,120.88,120.65,120.68,16060.0,117.8487,117.8877,117.6634,117.6926,16060.0
2018-06-01 14:45:00,120.66,120.7,120.46,120.46,18973.0,117.6731,117.7121,117.4781,117.4781,18973.0
2018-06-01 14:50:00,120.47,120.5,120.39,120.39,9516.0,117.4878,117.5171,117.4098,117.4098,9516.0
2018-06-01 14:55:00,120.37,120.41,120.31,120.31,8419.0,117.3903,117.4293,117.3318,117.3318,8419.0
2018-06-01 15:00:00,120.31,120.4,120.26,120.33,9810.0,117.3318,117.4196,117.283,117.3513,9810.0
2018-06-01 15:05:00,120.31,120.33,120.21,120.22,9472.0,117.3318,117.3513,117.2343,117.244,9472.0
2018-06-01 15:10:00,120.24,120.25,120.13,120.15,8242.0,117.2635,117.2733,117.1562,117.1757,8242.0
2018-06-01 15:15:00,120.16,120.27,120.14,120.23,11431.0,117.1855,117.2928,117.166,117.2538,11431.0
2018-06-01 15:20:00,120.23,120.34,120.21,120.24,17319.0,117.2538,117.361,117.2343,117.2635,17319.0
2018-06-01 15:25:00,120.24,120.28,120.22,120.26,12849.0,117.2635,117.3025,117.244,117.283,12849.0
2018-06-01 15:30:00,120.24,120.26,120.17,120.19,8600.0,117.2635,117.283,117.1952,117.2148,8600.0
2018-06-01 15:35:00,120.19,120.26,120.13,120.25,32297.0,117.2148,117.283,117.1562,117.2733,32297.0
2018-06-01 15:40:00,120.25,120.26,120.1,120.11,24538.0,117.2733,117.283,117.127,117.1367,24538.0
2018-06-01 15:45:00,120.12,120.12,120.01,120.06,31815.0,117.1465,117.1465,117.0392,117.088,31815.0
2018-06-01 15:50:00,120.06,120.25,120.05,120.06,53165.0,117.088,117.2733,117.0782,117.088,53165.0
2018-06-01 15:55:00,120.06,120.09,119.97,120.06,115146.0,117.088,117.1172,117.0002,117.088,115146.0
2018-06-04 09:30:00,120.6,121.86,120.11,120.85,64492.0,117.6146,118.8434,117.1367,117.8584,64492.0
2018-06-04 09:35:00,120.97,121.48,120.83,121.05,29013.0,117.9754,118.4728,117.8389,118.0535,29013.0
2018-06-04 09:40:00,120.99,121.14,120.79,121.1,28996.0,117.9949,118.1412,117.7999,118.1022,28996.0
2018-06-04 09:45:00,121.05,121.48,120.79,120.96,22677.0,118.0535,118.4728,117.7999,117.9657,22677.0
2018-06-04 09:50:00,120.97,121.07,120.79,120.79,42183.0,117.9754,118.073,117.7999,117.7999,42183.0
2018-06-04 09:55:00,120.81,120.88,120.15,120.3,27092.0,117.8194,117.8877,117.1757,117.322,27092.0
2018-06-04 10:00:00,120.23,120.41,120.2,120.22,8308.0,117.2538,117.4293,117.2245,117.244,8308.0
2018-06-04 10:05:00,120.17,120.19,119.91,119.98,37891.0,117.1952,117.2148,116.9417,117.01,37891.0
2018-06-04 10:10:00,119.95,120.05,119.71,119.71,19483.0,116.9807,117.0782,116.7466,116.7466,19483.0
2018-06-04 10:15:00,119.71,120.22,119.69,120.08,47329.0,116.7466,117.244,116.7271,117.1075,47329.0
2018-06-04 10:20:00,120.1,120.23,120.02,120.08,8944.0,117.127,117.2538,117.049,117.1075,8944.0
2018-06-04 10:25:00,120.04,120.05,119.48,119.64,20118.0,117.0685,117.0782,116.5223,116.6784,20118.0
2018-06-04 10:30:00,119.67,119.79,119.51,119.73,14830.0,116.7076,116.8247,116.5516,116.7661,14830.0
2018-06-04 10:35:00,119.79,120.0,119.67,119.84,5810.0,116.8247,117.0295,116.7076,116.8734,5810.0
2018-06-04 10:40:00,119.87,120.02,119.86,120.02,12117.0,116.9027,117.049,116.8929,117.049,12117.0
2018-06-04 10:45:00,120.02,120.11,119.94,120.07,15076.0,117.049,117.1367,116.9709,117.0977,15076.0
2018-06-04 10:50:00,120.09,120.15,120.0,120.08,15303.0,117.1172,117.1757,117.0295,117.1075,15303.0
2018-06-04 10:55:00,120.09,120.11,119.85,119.88,14932.0,117.1172,117.1367,116.8832,116.9124,14932.0
2018-06-04 11:00:00,119.89,119.93,119.79,119.8,19693.0,116.9222,116.9612,116.8247,116.8344,19693.0
2018-06-04 11:05:00,119.79,119.85,119.69,119.7,15486.0,116.8247,116.8832,116.7271,116.7369,15486.0
2018-06-04 11:10:00,119.7,119.71,119.44,119.45,9208.0,116.7369,116.7466,116.4833,116.4931,9208.0
2018-06-04 11:15:00,119.53,119.53,119.29,119.35,8398.0,116.5711,116.5711,116.337,116.3955,8398.0
2018-06-04 11:20:00,119.39,119.74,119.39,119.65,10361.0,116.4346,116.7759,116.4346,116.6881,10361.0
2018-06-04 11:25:00,119.69,119.92,119.65,119.92,5876.0,116.7271,116.9514,116.6881,116.9514,5876.0
2018-06-04 11:30:00,119.98,120.05,119.9,120.02,2500.0,117.01,117.0782,116.9319,117.049,2500.0
2018-06-04 11:35:00,120.05,120.1,119.75,119.8,23399.0,117.0782,117.127,116.7856,116.8344,23399.0
2018-06-04 11:40:00,119.83,119.86,119.78,119.78,10277.0,116.8637,116.8929,116.8149,116.8149,10277.0
2018-06-04 11:45:00,119.76,119.83,119.68,119.75,15278.0,116.7954,116.8637,116.7174,116.7856,15278.0
2018-06-04 11:50:00,119.71,119.76,119.43,119.53,4835.0,116.7466,116.7954,116.4736,116.5711,4835.0
2018-06-04 11:55:00,119.51,119.56,119.37,119.49,21879.0,116.5516,116.6003,116.4151,116.5321,21879.0
2018-06-04 12:00:00,119.48,119.68,119.43,119.58,10220.0,116.5223,116.7174,116.4736,116.6199,10220.0
2018-06-04 12:05:00,119.55,119.61,119.43,119.61,8703.0,116.5906,116.6491,116.4736,116.6491,8703.0
2018-06-04 12:10:00,119.56,119.56,119.5,119.55,3367.0,116.6003,116.6003,116.5418,116.5906,3367.0
2018-06-04 12:15:00,119.56,119.56,119.42,119.48,7394.0,116.6003,116.6003,116.4638,116.5223,7394.0
2018-06-04 12:20:00,119.49,119.61,119.48,119.58,2106.0,116.5321,116.6491,116.5223,116.6199,2106.0
2018-06-04 12:25:00,119.56,119.65,119.56,119.64,3691.0,116.6003,116.6881,116.6003,116.6784,3691.0
2018-06-04 12:30:00,119.67,119.68,119.43,119.58,6703.0,116.7076,116.7174,116.4736,116.6199,6703.0
2018-06-04 12:35:00,119.59,119.62,119.48,119.48,4100.0,116.6296,116.6589,116.5223,116.5223,4100.0
2018-06-04 12:40:00,119.47,119.62,119.47,119.53,5948.0,116.5126,116.6589,116.5126,116.5711,5948.0
2018-06-04 12:45:00,119.5,119.6,119.47,119.47,3866.0,116.5418,116.6394,116.5126,116.5126,3866.0
2018-06-04 12:50:00,119.49,119.58,119.48,119.58,3597.0,116.5321,116.6199,116.5223,116.6199,3597.0
2018-06-04 12:55:00,119.62,119.63,119.48,119.52,4317.0,116.6589,116.6686,116.5223,116.5613,4317.0
2018-06-04 13:00:00,119.53,119.54,119.45,119.52,9110.0,116.5711,116.5808,116.4931,116.5613,9110.0
2018-06-04 13:05:00,119.52,119.53,119.44,119.49,4402.0,116.5613,116.5711,116.4833,116.5321,4402.0
2018-06-04 13:10:00,119.48,119.5,119.43,119.46,7184.0,116.5223,116.5418,116.4736,116.5028,7184.0
2018-06-04 13:15:00,119.46,119.48,119.42,119.48,5768.0,116.5028,116.5223,116.4638,116.5223,5768.0
2018-06-04 13:20:00,119.48,119.68,119.48,119.68,10176.0,116.5223,116.7174,116.5223,116.7174,10176.0
2018-06-04 13:25:00,119.74,119.74,119.52,119.52,12847.0,116.7759,116.7759,116.5613,116.5613,12847.0
2018-06-04 13:30:00,119.53,119.55,119.42,119.43,6403.0,116.5711,116.5906,116.4638,116.4736,6403.0
2018-06-04 13:35:00,119.45,119.47,119.28,119.35,11841.0,116.4931,116.5126,116.3273,116.3955,11841.0
2018-06-04 13:40:00,119.35,119.35,119.09,119.1,15156.0,116.3955,116.3955,116.142,116.1517,15156.0
2018-06-04 13:45:00,119.14,119.14,119.01,119.01,6905.0,116.1907,116.1907,116.064,116.064,6905.0
2018-06-04 13:50:00,119.0,119.15,118.88,118.89,24011.0,116.0542,116.2005,115.9372,115.9469,24011.0
2018-06-04 13:55:00,118.89,119.01,118.79,118.98,10109.0,115.9469,116.064,115.8494,116.0347,10109.0
2018-06-04 14:00:00,118.95,119.0,118.91,118.96,8323.0,116.0054,116.0542,115.9664,116.0152,8323.0
2018-06-04 14:05:00,118.98,119.08,118.95,119.08,16902.0,116.0347,116.1322,116.0054,116.1322,16902.0
2018-06-04 14:10:00,119.1,119.1,119.03,119.05,10921.0,116.1517,116.1517,116.0835,116.103,10921.0
2018-06-04 14:15:00,119.06,119.1,119.03,119.05,7329.0,116.1127,116.1517,116.0835,116.103,7329.0
2018-06-04 14:20:00,119.07,119.17,119.01,119.11,16499.0,116.1225,116.22,116.064,116.1615,16499.0
2018-06-04 14:25:00,119.11,119.12,119.03,119.03,3602.0,116.1615,116.1712,116.0835,116.0835,3602.0
2018-06-04 14:30:00,119.05,119.08,118.96,118.98,5754.0,116.103,116.1322,116.0152,116.0347,5754.0
2018-06-04 14:35:00,118.96,118.99,118.89,118.9,9534.0,116.0152,116.0445,115.9469,115.9567,9534.0
2018-06-04 14:40:00,118.93,118.94,118.87,118.89,9604.0,115.9859,115.9957,115.9274,115.9469,9604.0
2018-06-04 14:45:00,118.88,118.93,118.85,118.85,12090.0,115.9372,115.9859,115.9079,115.9079,12090.0
2018-06-04 14:50:00,118.87,118.91,118.8,118.91,13191.0,115.9274,115.9664,115.8592,115.9664,13191.0
2018-06-04 14:55:00,118.89,119.05,118.87,118.96,10747.0,115.9469,116.103,115.9274,116.0152,10747.0
2018-06-04 15:00:00,118.95,118.95,118.8,118.92,9555.0,116.0054,116.0054,115.8592,115.9762,9555.0
2018-06-04 15:05:00,118.91,118.92,118.78,118.78,5999.0,115.9664,115.9762,115.8397,115.8397,5999.0
2018-06-04 15:10:00,118.77,118.9,118.71,118.88,14038.0,115.8299,115.9567,115.7714,115.9372,14038.0
2018-06-04 15:15:00,118.89,119.01,118.8,118.88,19004.0,115.9469,116.064,115.8592,115.9372,19004.0
2018-06-04 15:20:00,118.88,118.94,118.86,118.91,12299.0,115.9372,115.9957,115.9177,115.9664,12299.0
2018-06-04 15:25:00,118.9,119.1,118.9,118.92,48739.0,115.9567,116.1517,115.9567,115.9762,48739.0
2018-06-04 15:30:00,118.93,118.96,118.82,118.96,23451.0,115.9859,116.0152,115.8787,116.0152,23451.0
2018-06-04 15:35:00,118.96,119.03,118.91,118.93,19551.0,116.0152,116.0835,115.9664,115.9859,19551.0
2018-06-04 15:40:00,118.95,118.95,118.87,118.89,20004.0,116.0054,116.0054,115.9274,115.9469,20004.0
2018-06-04 15:45:00,118.9,118.9,118.76,118.79,19709.0,115.9567,115.9567,115.8202,115.8494,19709.0
2018-06-04 15:50:00,118.8,118.99,118.8,118.96,26057.0,115.8592,116.0445,115.8592,116.0152,26057.0
2018-06-04 15:55:00,118.94,118.97,118.84,118.87,67371.0,115.9957,116.025,115.8982,115.9274,67371.0
2018-06-05 09:30:00,118.94,120.41,118.94,120.05,156322.0,115.9957,117.4293,115.9957,117.0782,156322.0
2018-06-05 09:35:00,120.12,120.41,119.77,120.15,36484.0,117.1465,117.4293,116.8051,117.1757,36484.0
2018-06-05 09:40:00,120.08,120.45,119.95,120.26,96873.0,117.1075,117.4683,116.9807,117.283,96873.0
2018-06-05 09:45:00,120.32,120.45,119.92,120.35,164053.0,117.3415,117.4683,116.9514,117.3708,164053.0
2018-06-05 09:50:00,120.36,120.78,120.32,120.37,58975.0,117.3805,117.7901,117.3415,117.3903,58975.0
2018-06-05 09:55:00,120.37,120.45,120.06,120.17,142328.0,117.3903,117.4683,117.088,117.1952,142328.0
2018-06-05 10:00:00,120.16,120.32,120.08,120.12,35847.0,117.1855,117.3415,117.1075,117.1465,35847.0
2018-06-05 10:05:00,120.09,120.31,120.04,120.3,26006.0,117.1172,117.3318,117.0685,117.322,26006.0
2018-06-05 10:10:00,120.27,120.28,119.59,119.71,17420.0,117.2928,117.3025,116.6296,116.7466,17420.0
2018-06-05 10:15:00,119.74,119.75,119.62,119.65,11602.0,116.7759,116.7856,116.6589,116.6881,11602.0
2018-06-05 10:20:00,119.62,119.78,119.45,119.49,45556.0,116.6589,116.8149,116.4931,116.5321,45556.0
2018-06-05 10:25:00,119.44,119.64,119.42,119.61,25974.0,116.4833,116.6784,116.4638,116.6491,25974.0
2018-06-05 10:30:00,119.59,119.72,119.5,119.7,21467.0,116.6296,116.7564,116.5418,116.7369,21467.0
2018-06-05 10:35:00,119.68,119.7,119.4,119.53,14158.0,116.7174,116.7369,116.4443,116.5711,14158.0
2018-06-05 10:40:00,119.58,119.66,119.46,119.6,62396.0,116.6199,116.6979,116.5028,116.6394,62396.0
2018-06-05 10:45:00,119.58,119.63,119.48,119.56,25905.0,116.6199,116.6686,116.5223,116.6003,25905.0
2018-06-05 10:50:00,119.56,119.7,119.48,119.66,17282.0,116.6003,116.7369,116.5223,116.6979,17282.0
2018-06-05 10:55:00,119.66,119.78,119.51,119.78,33027.0,116.6979,116.8149,116.5516,116.8149,33027.0
2018-06-05 11:00:00,119.79,119.92,119.75,119.79,12647.0,116.8247,116.9514,116.7856,116.8247,12647.0
2018-06-05 11:05:00,119.82,119.9,119.59,119.59,32065.0,116.8539,116.9319,116.6296,116.6296,32065.0
2018-06-05 11:10:00,119.57,119.65,119.46,119.6,12835.0,116.6101,116.6881,116.5028,116.6394,12835.0
2018-06-05 11:15:00,119.61,119.65,119.52,119.6,47952.0,116.6491,116.6881,116.5613,116.6394,47952.0
2018-06-05 11:20:00,119.59,119.65,119.53,119.53,40117.0,116.6296,116.6881,116.5711,116.5711,40117.0
2018-06-05 11:25:00,119.51,119.58,119.42,119.51,20684.0,116.5516,116.6199,116.4638,116.5516,20684.0
2018-06-05 11:30:00,119.52,119.61,119.51,119.53,18369.0,116.5613,116.6491,116.5516,116.5711,18369.0
2018-06-05 11:35:00,119.53,119.6,119.5,119.56,24538.0,116.5711,116.6394,116.5418,116.6003,24538.0
2018-06-05 11:40:00,119.55,119.55,119.3,119.33,13010.0,116.5906,116.5906,116.3468,116.376,13010.0
2018-06-05 11:45:00,119.3,119.58,119.26,119.58,18113.0,116.3468,116.6199,116.3078,116.6199,18113.0
2018-06-05 11:50:00,119.56,119.59,119.46,119.5,21271.0,116.6003,116.6296,116.5028,116.5418,21271.0
2018-06-05 11:55:00,119.51,119.56,119.49,119.53,24414.0,116.5516,116.6003,116.5321,116.5711,24414.0
2018-06-05 12:00:00,119.52,119.56,119.46,119.51,23492.0,116.5613,116.6003,116.5028,116.5516,23492.0
2018-06-05 12:05:00,119.5,119.55,119.46,119.46,14745.0,116.5418,116.5906,116.5028,116.5028,14745.0
2018-06-05 12:10:00,119.5,119.51,119.43,119.5,6154.0,116.5418,116.5516,116.4736,116.5418,6154.0
2018-06-05 12:15:00,119.51,119.55,119.47,119.49,17250.0,116.5516,116.5906,116.5126,116.5321,17250.0
2018-06-05 12:20:00,119.47,119.54,119.45,119.51,141263.0,116.5126,116.5808,116.4931,116.5516,141263.0
2018-06-05 12:25:00,119.53,119.58,119.5,119.51,33770.0,116.5711,116.6199,116.5418,116.5516,33770.0
2018-06-05 12:30:00,119.53,119.56,119.48,119.53,19496.0,116.5711,116.6003,116.5223,116.5711,19496.0
2018-06-05 12:35:00,119.53,119.54,119.5,119.52,20755.0,116.5711,116.5808,116.5418,116.5613,20755.0
2018-06-05 12:40:00,119.53,119.54,119.48,119.51,27105.0,116.5711,116.5808,116.5223,116.5516,27105.0
2018-06-05 12:45:00,119.51,119.84,119.5,119.78,51326.0,116.5516,116.8734,116.5418,116.8149,51326.0
2018-06-05 12:50:00,119.78,120.04,119.74,120.04,9114.0,116.8149,117.0685,116.7759,117.0685,9114.0
2018-06-05 12:55:00,120.06,120.22,119.92,120.15,13500.0,117.088,117.244,116.9514,117.1757,13500.0
2018-06-05 13:00:00,120.17,120.27,120.11,120.25,10875.0,117.1952,117.2928,117.1367,117.2733,10875.0
2018-06-05 13:05:00,120.24,120.24,119.99,120.04,22962.0,117.2635,117.2635,117.0197,117.0685,22962.0
2018-06-05 13:10:00,120.04,120.05,119.96,120.03,29650.0,117.0685,117.0782,116.9904,117.0587,29650.0
2018-06-05 13:15:00,120.03,120.07,119.97,120.0,47126.0,117.0587,117.0977,117.0002,117.0295,47126.0
2018-06-05 13:20:00,120.01,120.02,119.99,120.0,12634.0,117.0392,117.049,117.0197,117.0295,12634.0
2018-06-05 13:25:00,120.01,120.04,119.98,120.01,25865.0,117.0392,117.0685,117.01,117.0392,25865.0
2018-06-05 13:30:00,120.01,120.03,119.99,120.0,20989.0,117.0392,117.0587,117.0197,117.0295,20989.0
2018-06-05 13:35:00,120.01,120.04,119.98,120.03,52550.0,117.0392,117.0685,117.01,117.0587,52550.0
2018-06-05 13:40:00,120.02,120.2,120.0,120.16,145251.0,117.049,117.2245,117.0295,117.1855,145251.0
2018-06-05 13:45:00,120.17,120.21,120.04,120.11,58523.0,117.1952,117.2343,117.0685,117.1367,58523.0
2018-06-05 13:50:00,120.12,120.27,120.07,120.21,40932.0,117.1465,117.2928,117.0977,117.2343,40932.0
2018-06-05 13:55:00,120.2,120.31,120.18,120.22,31700.0,117.2245,117.3318,117.205,117.244,31700.0
2018-06-05 14:00:00,120.22,120.3,120.2,120.27,16104.0,117.244,117.322,117.2245,117.2928,16104.0
2018-06-05 14:05:00,120.27,120.38,120.25,120.38,24481.0,117.2928,117.4,117.2733,117.4,24481.0
2018-06-05 14:10:00,120.38,120.69,120.36,120.55,20045.0,117.4,117.7024,117.3805,117.5658,20045.0
2018-06-05 14:15:00,120.59,120.85,120.57,120.65,19386.0,117.6049,117.8584,117.5853,117.6634,19386.0
2018-06-05 14:20:00,120.65,120.7,120.57,120.6,18900.0,117.6634,117.7121,117.5853,117.6146,18900.0
2018-06-05 14:25:00,120.61,120.64,120.5,120.58,15225.0,117.6244,117.6536,117.5171,117.5951,15225.0
2018-06-05 14:30:00,120.58,120.71,120.55,120.64,16235.0,117.5951,117.7219,117.5658,117.6536,16235.0
2018-06-05 14:35:00,120.64,120.8,120.58,120.76,22954.0,117.6536,117.8097,117.5951,117.7706,22954.0
2018-06-05 14:40:00,120.8,120.82,120.7,120.72,30400.0,117.8097,117.8292,117.7121,117.7316,30400.0
2018-06-05 14:45:00,120.76,120.85,120.7,120.85,46941.0,117.7706,117.8584,117.7121,117.8584,46941.0
2018-06-05 14:50:00,120.86,120.86,120.73,120.79,27954.0,117.8682,117.8682,117.7414,117.7999,27954.0
2018-06-05 14:55:00,120.79,120.84,120.75,120.79,46904.0,117.7999,117.8487,117.7609,117.7999,46904.0
2018-06-05 15:00:00,120.8,120.8,120.42,120.43,46095.0,117.8097,117.8097,117.4391,117.4488,46095.0
2018-06-05 15:05:00,120.47,120.55,120.41,120.45,63879.0,117.4878,117.5658,117.4293,117.4683,63879.0
2018-06-05 15:10:00,120.45,120.51,120.35,120.47,101611.0,117.4683,117.5268,117.3708,117.4878,101611.0
2018-06-05 15:15:00,120.47,120.47,120.41,120.41,35048.0,117.4878,117.4878,117.4293,117.4293,35048.0
2018-06-05 15:20:00,120.41,120.62,120.4,120.62,69640.0,117.4293,117.6341,117.4196,117.6341,69640.0
2018-06-05 15:25:00,120.59,120.79,120.54,120.69,34252.0,117.6049,117.7999,117.5561,117.7024,34252.0
2018-06-05 15:30:00,120.71,120.84,120.69,120.84,23177.0,117.7219,117.8487,117.7024,117.8487,23177.0
2018-06-05 15:35:00,120.82,120.89,120.64,120.68,20404.0,117.8292,117.8974,117.6536,117.6926,20404.0
2018-06-05 15:40:00,120.68,120.94,120.66,120.92,79125.0,117.6926,117.9462,117.6731,117.9267,79125.0
2018-06-05 15:45:00,120.95,120.97,120.32,120.68,59484.0,117.9559,117.9754,117.3415,117.6926,59484.0
2018-06-05 15:50:00,120.52,120.59,120.2,120.3,70031.0,117.5366,117.6049,117.2245,117.322,70031.0
2018-06-05 15:55:00,120.3,120.34,120.11,120.17,182082.0,117.322,117.361,117.1367,117.1952,182082.0
2018-06-06 09:30:00,120.69,120.91,119.73,120.24,58480.0,117.7024,117.9169,116.7661,117.2635,58480.0
2018-06-06 09:35:00,120.24,120.36,119.98,120.12,42725.0,117.2635,117.3805,117.01,117.1465,42725.0
2018-06-06 09:40:00,120.2,120.2,119.47,119.58,42685.0,117.2245,117.2245,116.5126,116.6199,42685.0
2018-06-06 09:45:00,119.59,120.3,119.5,120.2,25929.0,116.6296,117.322,116.5418,117.2245,25929.0
2018-06-06 09:50:00,120.19,120.54,120.0,120.54,30283.0,117.2148,117.5561,117.0295,117.5561,30283.0
2018-06-06 09:55:00,120.55,120.75,120.33,120.68,20029.0,117.5658,117.7609,117.3513,117.6926,20029.0
2018-06-06 10:00:00,120.69,120.75,120.5,120.68,12291.0,117.7024,117.7609,117.5171,117.6926,12291.0
2018-06-06 10:05:00,120.69,121.08,120.69,121.08,29142.0,117.7024,118.0827,117.7024,118.0827,29142.0
2018-06-06 10:10:00,121.11,121.5,121.07,121.41,12975.0,118.112,118.4923,118.073,118.4046,12975.0
2018-06-06 10:15:00,121.42,121.66,121.3,121.66,16173.0,118.4143,118.6484,118.2973,118.6484,16173.0
2018-06-06 10:20:00,121.65,121.9,121.63,121.84,19880.0,118.6386,118.8824,118.6191,118.8239,19880.0
2018-06-06 10:25:00,121.85,122.06,121.8,122.06,20916.0,118.8337,119.0385,118.7849,119.0385,20916.0
2018-06-06 10:30:00,122.07,122.16,121.78,122.05,11448.0,119.0482,119.136,118.7654,119.0287,11448.0
2018-06-06 10:35:00,122.03,122.42,122.01,122.39,21669.0,119.0092,119.3896,118.9897,119.3603,21669.0
2018-06-06 10:40:00,122.44,122.44,122.1,122.1,12752.0,119.4091,119.4091,119.0775,119.0775,12752.0
2018-06-06 10:45:00,122.08,122.08,121.8,121.8,34063.0,119.058,119.058,118.7849,118.7849,34063.0
2018-06-06 10:50:00,121.85,121.96,121.82,121.93,22186.0,118.8337,118.9409,118.8044,118.9117,22186.0
2018-06-06 10:55:00,121.92,122.37,121.9,122.35,34652.0,118.9019,119.3408,118.8824,119.3213,34652.0
2018-06-06 11:00:00,122.35,122.53,122.35,122.53,11001.0,119.3213,119.4968,119.3213,119.4968,11001.0
2018-06-06 11:05:00,122.51,122.58,122.24,122.29,12652.0,119.4773,119.5456,119.214,119.2628,12652.0
2018-06-06 11:10:00,122.32,122.54,122.29,122.54,7950.0,119.292,119.5066,119.2628,119.5066,7950.0
2018-06-06 11:15:00,122.5,122.5,122.31,122.38,6200.0,119.4676,119.4676,119.2823,119.3505,6200.0
2018-06-06 11:20:00,122.39,122.69,122.39,122.66,10899.0,119.3603,119.6529,119.3603,119.6236,10899.0
2018-06-06 11:25:00,122.71,122.77,122.42,122.52,10433.0,119.6724,119.7309,119.3896,119.4871,10433.0
2018-06-06 11:30:00,122.57,122.64,122.44,122.57,14068.0,119.5358,119.6041,119.4091,119.5358,14068.0
2018-06-06 11:35:00,122.57,122.57,122.4,122.52,5202.0,119.5358,119.5358,119.37,119.4871,5202.0
2018-06-06 11:40:00,122.51,122.58,122.48,122.54,12333.0,119.4773,119.5456,119.4481,119.5066,12333.0
2018-06-06 11:45:00,122.51,122.83,122.49,122.81,26388.0,119.4773,119.7894,119.4578,119.7699,26388.0
2018-06-06 11:50:00,122.81,122.99,122.67,122.9,18004.0,119.7699,119.9454,119.6334,119.8577,18004.0
2018-06-06 11:55:00,122.89,122.93,122.65,122.75,260907.0,119.8479,119.8869,119.6139,119.7114,260907.0
2018-06-06 12:00:00,122.75,122.79,122.58,122.6,8921.0,119.7114,119.7504,119.5456,119.5651,8921.0
2018-06-06 12:05:00,122.61,122.74,122.6,122.6,6755.0,119.5748,119.7016,119.5651,119.5651,6755.0
2018-06-06 12:10:00,122.61,122.75,122.58,122.7,28650.0,119.5748,119.7114,119.5456,119.6626,28650.0
2018-06-06 12:15:00,122.71,122.76,122.67,122.72,33150.0,119.6724,119.7211,119.6334,119.6821,33150.0
2018-06-06 12:20:00,122.72,122.72,122.49,122.67,8400.0,119.6821,119.6821,119.4578,119.6334,8400.0
2018-06-06 12:25:00,122.7,122.84,122.66,122.78,26282.0,119.6626,119.7992,119.6236,119.7406,26282.0
2018-06-06 12:30:00,122.79,122.88,122.75,122.83,61537.0,119.7504,119.8382,119.7114,119.7894,61537.0
2018-06-06 12:35:00,122.84,122.84,122.72,122.73,27478.0,119.7992,119.7992,119.6821,119.6919,27478.0
2018-06-06 12:40:00,122.75,122.9,122.72,122.79,35759.0,119.7114,119.8577,119.6821,119.7504,35759.0
2018-06-06 12:45:00,122.8,122.81,122.67,122.73,12619.0,119.7601,119.7699,119.6334,119.6919,12619.0
2018-06-06 12:50:00,122.73,123.07,122.67,123.05,17542.0,119.6919,120.0235,119.6334,120.004,17542.0
2018-06-06 12:55:00,123.04,123.13,122.99,123.02,22532.0,119.9942,120.082,119.9454,119.9747,22532.0
2018-06-06 13:00:00,123.01,123.02,122.82,122.83,13810.0,119.9649,119.9747,119.7796,119.7894,13810.0
2018-06-06 13:05:00,122.85,122.9,122.72,122.78,30767.0,119.8089,119.8577,119.6821,119.7406,30767.0
2018-06-06 13:10:00,122.77,123.15,122.76,123.13,14786.0,119.7309,120.1015,119.7211,120.082,14786.0
2018-06-06 13:15:00,123.16,123.21,123.02,123.04,16499.0,120.1112,120.16,119.9747,119.9942,16499.0
2018-06-06 13:20:00,123.03,123.08,122.84,123.07,17388.0,119.9845,120.0332,119.7992,120.0235,17388.0
2018-06-06 13:25:00,123.06,123.07,123.01,123.03,8413.0,120.0137,120.0235,119.9649,119.9845,8413.0
2018-06-06 13:30:00,123.02,123.2,123.02,123.16,14928.0,119.9747,120.1502,119.9747,120.1112,14928.0
2018-06-06 13:35:00,123.15,123.19,123.03,123.04,9200.0,120.1015,120.1405,119.9845,119.9942,9200.0
2018-06-06 13:40:00,123.04,123.06,122.93,122.93,5500.0,119.9942,120.0137,119.8869,119.8869,5500.0
2018-06-06 13:45:00,122.93,122.94,122.82,122.82,7469.0,119.8869,119.8967,119.7796,119.7796,7469.0
2018-06-06 13:50:00,122.84,122.89,122.76,122.87,7932.0,119.7992,119.8479,119.7211,119.8284,7932.0
2018-06-06 13:55:00,122.89,122.94,122.78,122.82,5900.0,119.8479,119.8967,119.7406,119.7796,5900.0
2018-06-06 14:00:00,122.83,122.92,122.78,122.91,5600.0,119.7894,119.8772,119.7406,119.8674,5600.0
2018-06-06 14:05:00,122.9,122.91,122.82,122.82,4200.0,119.8577,119.8674,119.7796,119.7796,4200.0
2018-06-06 14:10:00,122.83,122.85,122.69,122.72,4264.0,119.7894,119.8089,119.6529,119.6821,4264.0
2018-06-06 14:15:00,122.75,122.76,122.67,122.67,28036.0,119.7114,119.7211,119.6334,119.6334,28036.0
2018-06-06 14:20:00,122.67,122.7,122.6,122.63,20152.0,119.6334,119.6626,119.5651,119.5944,20152.0
2018-06-06 14:25:00,122.64,122.85,122.64,122.83,12700.0,119.6041,119.8089,119.6041,119.7894,12700.0
2018-06-06 14:30:00,122.83,122.87,122.75,122.76,11710.0,119.7894,119.8284,119.7114,119.7211,11710.0
2018-06-06 14:35:00,122.78,122.88,122.74,122.74,11970.0,119.7406,119.8382,119.7016,119.7016,11970.0
2018-06-06 14:40:00,122.75,122.83,122.71,122.8,43331.0,119.7114,119.7894,119.6724,119.7601,43331.0
2018-06-06 14:45:00,122.8,123.05,122.79,122.99,24890.0,119.7601,120.004,119.7504,119.9454,24890.0
2018-06-06 14:50:00,122.99,123.19,122.99,123.09,80766.0,119.9454,120.1405,119.9454,120.043,80766.0
2018-06-06 14:55:00,123.09,123.09,122.85,122.92,19464.0,120.043,120.043,119.8089,119.8772,19464.0
2018-06-06 15:00:00,122.9,122.9,122.75,122.77,13430.0,119.8577,119.8577,119.7114,119.7309,13430.0
2018-06-06 15:05:00,122.77,122.8,122.66,122.67,60896.0,119.7309,119.7601,119.6236,119.6334,60896.0
2018-06-06 15:10:00,122.66,122.68,122.3,122.55,26944.0,119.6236,119.6431,119.2725,119.5163,26944.0
2018-06-06 15:15:00,122.53,122.53,122.26,122.37,19535.0,119.4968,119.4968,119.2335,119.3408,19535.0
2018-06-06 15:20:00,122.37,122.61,122.37,122.59,21719.0,119.3408,119.5748,119.3408,119.5553,21719.0
2018-06-06 15:25:00,122.58,122.59,122.5,122.52,26480.0,119.5456,119.5553,119.4676,119.4871,26480.0
2018-06-06 15:30:00,122.52,122.7,122.48,122.59,70815.0,119.4871,119.6626,119.4481,119.5553,70815.0
2018-06-06 15:35:00,122.59,122.69,122.51,122.57,56420.0,119.5553,119.6529,119.4773,119.5358,56420.0
2018-06-06 15:40:00,122.56,122.6,122.44,122.45,49312.0,119.5261,119.5651,119.4091,119.4188,49312.0
2018-06-06 15:45:00,122.48,122.52,122.44,122.47,57247.0,119.4481,119.4871,119.4091,119.4383,57247.0
2018-06-06 15:50:00,122.48,122.51,122.41,122.44,57355.0,119.4481,119.4773,119.3798,119.4091,57355.0
2018-06-06 15:55:00,122.44,122.49,122.35,122.42,176975.0,119.4091,119.4578,119.3213,119.3896,176975.0
2018-06-07 09:30:00,122.43,123.14,122.41,122.89,36601.0,119.3993,120.0917,119.3798,119.8479,36601.0
2018-06-07 09:35:00,122.94,123.19,122.68,122.77,25619.0,119.8967,120.1405,119.6431,119.7309,25619.0
2018-06-07 09:40:00,122.85,123.06,122.79,122.99,44400.0,119.8089,120.0137,119.7504,119.9454,44400.0
2018-06-07 09:45:00,123.03,123.08,122.81,122.83,33076.0,119.9845,120.0332,119.7699,119.7894,33076.0
2018-06-07 09:50:00,122.82,122.91,122.44,122.47,27148.0,119.7796,119.8674,119.4091,119.4383,27148.0
2018-06-07 09:55:00,122.53,122.53,122.35,122.39,23303.0,119.4968,119.4968,119.3213,119.3603,23303.0
2018-06-07 10:00:00,122.39,122.39,122.0,122.05,22052.0,119.3603,119.3603,118.9799,119.0287,22052.0
2018-06-07 10:05:00,122.03,122.23,121.89,121.93,32185.0,119.0092,119.2043,118.8727,118.9117,32185.0
2018-06-07 10:10:00,121.89,121.97,121.6,121.95,20572.0,118.8727,118.9507,118.5898,118.9312,20572.0
2018-06-07 10:15:00,121.95,121.98,121.43,121.47,21891.0,118.9312,118.9604,118.4241,118.4631,21891.0
2018-06-07 10:20:00,121.47,121.64,121.34,121.38,23285.0,118.4631,118.6289,118.3363,118.3753,23285.0
2018-06-07 10:25:00,121.35,121.7,121.25,121.42,96255.0,118.346,118.6874,118.2485,118.4143,96255.0
2018-06-07 10:30:00,121.43,121.43,120.88,120.88,28519.0,118.4241,118.4241,117.8877,117.8877,28519.0
2018-06-07 10:35:00,120.81,120.89,120.65,120.65,27074.0,117.8194,117.8974,117.6634,117.6634,27074.0
2018-06-07 10:40:00,120.69,120.75,120.63,120.73,25049.0,117.7024,117.7609,117.6439,117.7414,25049.0
2018-06-07 10:45:00,120.73,121.28,120.7,121.24,24657.0,117.7414,118.2778,117.7121,118.2388,24657.0
2018-06-07 10:50:00,121.24,121.24,120.74,120.75,12805.0,118.2388,118.2388,117.7511,117.7609,12805.0
2018-06-07 10:55:00,120.75,120.91,120.71,120.85,50080.0,117.7609,117.9169,117.7219,117.8584,50080.0
2018-06-07 11:00:00,120.85,121.15,120.85,120.97,22987.0,117.8584,118.151,117.8584,117.9754,22987.0
2018-06-07 11:05:00,120.96,121.02,120.61,120.63,12127.0,117.9657,118.0242,117.6244,117.6439,12127.0
2018-06-07 11:10:00,120.65,121.05,120.6,121.05,11706.0,117.6634,118.0535,117.6146,118.0535,11706.0
2018-06-07 11:15:00,121.08,121.25,121.01,121.2,14608.0,118.0827,118.2485,118.0145,118.1998,14608.0
2018-06-07 11:20:00,121.17,121.23,121.06,121.07,11202.0,118.1705,118.229,118.0632,118.073,11202.0
2018-06-07 11:25:00,121.11,121.16,120.91,121.03,117591.0,118.112,118.1607,117.9169,118.034,117591.0
2018-06-07 11:30:00,121.03,121.2,120.95,120.97,11263.0,118.034,118.1998,117.9559,117.9754,11263.0
2018-06-07 11:35:00,120.95,120.95,120.8,120.86,12654.0,117.9559,117.9559,117.8097,117.8682,12654.0
2018-06-07 11:40:00,120.86,120.96,120.86,120.86,9562.0,117.8682,117.9657,117.8682,117.8682,9562.0
2018-06-07 11:45:00,120.88,120.89,120.61,120.61,10906.0,117.8877,117.8974,117.6244,117.6244,10906.0
2018-06-07 11:50:00,120.61,120.61,120.28,120.36,42800.0,117.6244,117.6244,117.3025,117.3805,42800.0
2018-06-07 11:55:00,120.38,120.49,120.37,120.42,15279.0,117.4,117.5073,117.3903,117.4391,15279.0
2018-06-07 12:00:00,120.42,120.46,120.34,120.39,16320.0,117.4391,117.4781,117.361,117.4098,16320.0
2018-06-07 12:05:00,120.4,120.42,120.34,120.36,18031.0,117.4196,117.4391,117.361,117.3805,18031.0
2018-06-07 12:10:00,120.39,120.39,120.3,120.32,7853.0,117.4098,117.4098,117.322,117.3415,7853.0
2018-06-07 12:15:00,120.31,120.32,120.24,120.27,13229.0,117.3318,117.3415,117.2635,117.2928,13229.0
2018-06-07 12:20:00,120.29,120.43,120.27,120.4,11325.0,117.3123,117.4488,117.2928,117.4196,11325.0
2018-06-07 12:25:00,120.41,120.66,120.4,120.63,9071.0,117.4293,117.6731,117.4196,117.6439,9071.0
2018-06-07 12:30:00,120.63,120.63,120.29,120.3,10159.0,117.6439,117.6439,117.3123,117.322,10159.0
2018-06-07 12:35:00,120.3,120.31,120.13,120.15,12936.0,117.322,117.3318,117.1562,117.1757,12936.0
2018-06-07 12:40:00,120.16,120.2,120.02,120.02,8225.0,117.1855,117.2245,117.049,117.049,8225.0
2018-06-07 12:45:00,120.06,120.08,119.9,120.0,22537.0,117.088,117.1075,116.9319,117.0295,22537.0
2018-06-07 12:50:00,120.02,120.46,120.02,120.32,13977.0,117.049,117.4781,117.049,117.3415,13977.0
2018-06-07 12:55:00,120.35,120.4,120.22,120.4,8358.0,117.3708,117.4196,117.244,117.4196,8358.0
2018-06-07 13:00:00,120.39,120.56,120.38,120.52,8025.0,117.4098,117.5756,117.4,117.5366,8025.0
2018-06-07 13:05:00,120.52,120.52,120.42,120.42,9323.0,117.5366,117.5366,117.4391,117.4391,9323.0
2018-06-07 13:10:00,120.4,120.56,120.36,120.42,14800.0,117.4196,117.5756,117.3805,117.4391,14800.0
2018-06-07 13:15:00,120.42,120.43,120.2,120.22,11904.0,117.4391,117.4488,117.2245,117.244,11904.0
2018-06-07 13:20:00,120.21,120.24,120.14,120.14,11797.0,117.2343,117.2635,117.166,117.166,11797.0
2018-06-07 13:25:00,120.14,120.19,120.01,120.01,14069.0,117.166,117.2148,117.0392,117.0392,14069.0
2018-06-07 13:30:00,120.04,120.04,119.83,119.85,14415.0,117.0685,117.0685,116.8637,116.8832,14415.0
2018-06-07 13:35:00,119.81,119.81,119.31,119.41,61853.0,116.8442,116.8442,116.3565,116.4541,61853.0
2018-06-07 13:40:00,119.41,119.56,119.23,119.23,46029.0,116.4541,116.6003,116.2785,116.2785,46029.0
2018-06-07 13:45:00,119.23,119.8,119.21,119.69,33068.0,116.2785,116.8344,116.259,116.7271,33068.0
2018-06-07 13:50:00,119.71,119.71,119.32,119.37,16081.0,116.7466,116.7466,116.3663,116.4151,16081.0
2018-06-07 13:55:00,119.39,119.57,119.27,119.56,18653.0,116.4346,116.6101,116.3175,116.6003,18653.0
2018-06-07 14:00:00,119.59,119.71,119.52,119.7,12525.0,116.6296,116.7466,116.5613,116.7369,12525.0
2018-06-07 14:05:00,119.73,119.84,119.67,119.84,10694.0,116.7661,116.8734,116.7076,116.8734,10694.0
2018-06-07 14:10:00,119.9,120.01,119.89,120.0,68569.0,116.9319,117.0392,116.9222,117.0295,68569.0
2018-06-07 14:15:00,120.0,120.01,119.82,119.87,18418.0,117.0295,117.0392,116.8539,116.9027,18418.0
2018-06-07 14:20:00,119.86,119.99,119.71,119.94,26549.0,116.8929,117.0197,116.7466,116.9709,26549.0
2018-06-07 14:25:00,119.99,120.08,119.94,120.08,13628.0,117.0197,117.1075,116.9709,117.1075,13628.0
2018-06-07 14:30:00,120.12,120.19,120.02,120.16,8708.0,117.1465,117.2148,117.049,117.1855,8708.0
2018-06-07 14:35:00,120.17,120.35,120.15,120.31,8801.0,117.1952,117.3708,117.1757,117.3318,8801.0
2018-06-07 14:40:00,120.29,120.29,120.12,120.24,10280.0,117.3123,117.3123,117.1465,117.2635,10280.0
2018-06-07 14:45:00,120.23,120.27,120.14,120.18,10715.0,117.2538,117.2928,117.166,117.205,10715.0
2018-06-07 14:50:00,120.17,120.25,120.07,120.11,16928.0,117.1952,117.2733,117.0977,117.1367,16928.0
2018-06-07 14:55:00,120.09,120.09,119.92,120.09,21581.0,117.1172,117.1172,116.9514,117.1172,21581.0
2018-06-07 15:00:00,120.09,120.18,120.0,120.08,15024.0,117.1172,117.205,117.0295,117.1075,15024.0
2018-06-07 15:05:00,120.08,120.11,120.01,120.01,15033.0,117.1075,117.1367,117.0392,117.0392,15033.0
2018-06-07 15:10:00,120.0,120.07,119.94,119.96,19297.0,117.0295,117.0977,116.9709,116.9904,19297.0
2018-06-07 15:15:00,119.95,120.18,119.93,120.05,52994.0,116.9807,117.205,116.9612,117.0782,52994.0
2018-06-07 15:20:00,120.06,120.59,120.03,120.39,29666.0,117.088,117.6049,117.0587,117.4098,29666.0
2018-06-07 15:25:00,120.41,120.5,120.3,120.45,73629.0,117.4293,117.5171,117.322,117.4683,73629.0
2018-06-07 15:30:00,120.46,120.72,120.46,120.61,19081.0,117.4781,117.7316,117.4781,117.6244,19081.0
2018-06-07 15:35:00,120.59,120.61,120.5,120.6,35825.0,117.6049,117.6244,117.5171,117.6146,35825.0
2018-06-07 15:40:00,120.56,120.56,120.39,120.4,29975.0,117.5756,117.5756,117.4098,117.4196,29975.0
2018-06-07 15:45:00,120.42,120.46,120.27,120.46,140053.0,117.4391,117.4781,117.2928,117.4781,140053.0
2018-06-07 15:50:00,120.46,120.67,120.39,120.41,65068.0,117.4781,117.6829,117.4098,117.4293,65068.0
2018-06-07 15:55:00,120.4,120.49,120.25,120.34,110826.0,117.4196,117.5073,117.2733,117.361,110826.0
2018-06-08 09:30:00,119.69,120.24,119.61,120.24,24305.0,116.7271,117.2635,116.6491,117.2635,24305.0
2018-06-08 09:35:00,120.38,120.49,119.97,120.14,12976.0,117.4,117.5073,117.0002,117.166,12976.0
2018-06-08 09:40:00,120.23,120.29,120.02,120.14,58841.0,117.2538,117.3123,117.049,117.166,58841.0
2018-06-08 09:45:00,120.18,120.27,119.85,119.85,12277.0,117.205,117.2928,116.8832,116.8832,12277.0
2018-06-08 09:50:00,119.8,120.07,119.74,119.94,7287.0,116.8344,117.0977,116.7759,116.9709,7287.0
2018-06-08 09:55:00,119.94,119.94,119.77,119.88,10305.0,116.9709,116.9709,116.8051,116.9124,10305.0
2018-06-08 10:00:00,119.87,120.09,119.83,119.99,5466.0,116.9027,117.1172,116.8637,117.0197,5466.0
2018-06-08 10:05:00,119.98,120.02,119.73,119.97,8909.0,117.01,117.049,116.7661,117.0002,8909.0
2018-06-08 10:10:00,119.98,120.16,119.95,119.96,15066.0,117.01,117.1855,116.9807,116.9904,15066.0
2018-06-08 10:15:00,119.95,119.99,119.72,119.75,8752.0,116.9807,117.0197,116.7564,116.7856,8752.0
2018-06-08 10:20:00,119.79,120.02,119.76,119.76,7500.0,116.8247,117.049,116.7954,116.7954,7500.0
2018-06-08 10:25:00,119.76,119.82,119.63,119.63,6710.0,116.7954,116.8539,116.6686,116.6686,6710.0
2018-06-08 10:30:00,119.63,119.69,119.45,119.56,10728.0,116.6686,116.7271,116.4931,116.6003,10728.0
2018-06-08 10:35:00,119.55,119.63,119.55,119.56,12312.0,116.5906,116.6686,116.5906,116.6003,12312.0
2018-06-08 10:40:00,119.56,119.56,119.34,119.47,7825.0,116.6003,116.6003,116.3858,116.5126,7825.0
2018-06-08 10:45:00,119.45,119.67,119.35,119.66,8900.0,116.4931,116.7076,116.3955,116.6979,8900.0
2018-06-08 10:50:00,119.69,119.96,119.68,119.87,16136.0,116.7271,116.9904,116.7174,116.9027,16136.0
2018-06-08 10:55:00,119.87,119.98,119.81,119.87,11850.0,116.9027,117.01,116.8442,116.9027,11850.0
2018-06-08 11:00:00,119.89,119.9,119.77,119.81,10096.0,116.9222,116.9319,116.8051,116.8442,10096.0
2018-06-08 11:05:00,119.79,119.81,119.58,119.6,20305.0,116.8247,116.8442,116.6199,116.6394,20305.0
2018-06-08 11:10:00,119.68,119.97,119.49,119.93,19314.0,116.7174,117.0002,116.5321,116.9612,19314.0
2018-06-08 11:15:00,119.92,120.07,119.9,120.01,7950.0,116.9514,117.0977,116.9319,117.0392,7950.0
2018-06-08 11:20:00,120.01,120.01,119.78,119.85,6269.0,117.0392,117.0392,116.8149,116.8832,6269.0
2018-06-08 11:25:00,119.82,119.84,119.65,119.82,7470.0,116.8539,116.8734,116.6881,116.8539,7470.0
2018-06-08 11:30:00,119.8,119.96,119.76,119.78,15032.0,116.8344,116.9904,116.7954,116.8149,15032.0
2018-06-08 11:35:00,119.78,119.93,119.78,119.93,7200.0,116.8149,116.9612,116.8149,116.9612,7200.0
2018-06-08 11:40:00,119.89,119.94,119.8,119.8,5836.0,116.9222,116.9709,116.8344,116.8344,5836.0
2018-06-08 11:45:00,119.85,119.93,119.8,119.92,3800.0,116.8832,116.9612,116.8344,116.9514,3800.0
2018-06-08 11:50:00,119.91,120.11,119.89,120.11,6576.0,116.9417,117.1367,116.9222,117.1367,6576.0
2018-06-08 11:55:00,120.12,120.24,119.93,120.07,21234.0,117.1465,117.2635,116.9612,117.0977,21234.0
2018-06-08 12:00:00,120.05,120.25,120.03,120.09,17663.0,117.0782,117.2733,117.0587,117.1172,17663.0
2018-06-08 12:05:00,120.04,120.11,119.99,120.03,5429.0,117.0685,117.1367,117.0197,117.0587,5429.0
2018-06-08 12:10:00,120.03,120.03,119.96,120.02,1491.0,117.0587,117.0587,116.9904,117.049,1491.0
2018-06-08 12:15:00,120.02,120.08,120.0,120.01,29855.0,117.049,117.1075,117.0295,117.0392,29855.0
2018-06-08 12:20:00,120.0,120.13,119.93,120.07,35860.0,117.0295,117.1562,116.9612,117.0977,35860.0
2018-06-08 12:25:00,120.07,120.47,120.03,120.37,23044.0,117.0977,117.4878,117.0587,117.3903,23044.0
2018-06-08 12:30:00,120.35,120.56,120.35,120.5,10800.0,117.3708,117.5756,117.3708,117.5171,10800.0
2018-06-08 12:35:00,120.53,120.56,120.41,120.45,6092.0,117.5463,117.5756,117.4293,117.4683,6092.0
2018-06-08 12:40:00,120.46,120.59,120.38,120.4,8480.0,117.4781,117.6049,117.4,117.4196,8480.0
2018-06-08 12:45:00,120.39,120.47,120.32,120.39,27815.0,117.4098,117.4878,117.3415,117.4098,27815.0
2018-06-08 12:50:00,120.38,120.78,120.35,120.64,17742.0,117.4,117.7901,117.3708,117.6536,17742.0
2018-06-08 12:55:00,120.6,120.64,120.42,120.42,15227.0,117.6146,117.6536,117.4391,117.4391,15227.0
2018-06-08 13:00:00,120.45,120.45,120.33,120.37,3300.0,117.4683,117.4683,117.3513,117.3903,3300.0
2018-06-08 13:05:00,120.42,120.43,120.28,120.33,7500.0,117.4391,117.4488,117.3025,117.3513,7500.0
2018-06-08 13:10:00,120.32,120.5,120.24,120.37,11931.0,117.3415,117.5171,117.2635,117.3903,11931.0
2018-06-08 13:15:00,120.37,120.46,120.36,120.4,11889.0,117.3903,117.4781,117.3805,117.4196,11889.0
2018-06-08 13:20:00,120.49,120.53,120.35,120.36,10180.0,117.5073,117.5463,117.3708,117.3805,10180.0
2018-06-08 13:25:00,120.35,120.45,120.33,120.36,10652.0,117.3708,117.4683,117.3513,117.3805,10652.0
2018-06-08 13:30:00,120.35,120.44,120.25,120.28,23482.0,117.3708,117.4586,117.2733,117.3025,23482.0
2018-06-08 13:35:00,120.34,120.46,120.3,120.32,30463.0,117.361,117.4781,117.322,117.3415,30463.0
2018-06-08 13:40:00,120.38,120.5,120.31,120.4,16239.0,117.4,117.5171,117.3318,117.4196,16239.0
2018-06-08 13:45:00,120.42,120.88,120.42,120.82,40197.0,117.4391,117.8877,117.4391,117.8292,40197.0
2018-06-08 13:50:00,120.86,121.23,120.83,120.84,63335.0,117.8682,118.229,117.8389,117.8487,63335.0
2018-06-08 13:55:00,120.9,120.91,120.52,120.53,7813.0,117.9072,117.9169,117.5366,117.5463,7813.0
2018-06-08 14:00:00,120.52,120.52,120.31,120.33,19037.0,117.5366,117.5366,117.3318,117.3513,19037.0
2018-06-08 14:05:00,120.33,120.59,120.33,120.51,44741.0,117.3513,117.6049,117.3513,117.5268,44741.0
2018-06-08 14:10:00,120.54,120.8,120.45,120.68,129622.0,117.5561,117.8097,117.4683,117.6926,129622.0
2018-06-08 14:15:00,120.68,120.74,120.61,120.69,18950.0,117.6926,117.7511,117.6244,117.7024,18950.0
2018-06-08 14:20:00,120.73,120.82,120.61,120.81,12000.0,117.7414,117.8292,117.6244,117.8194,12000.0
2018-06-08 14:25:00,120.82,120.98,120.65,120.98,47230.0,117.8292,117.9852,117.6634,117.9852,47230.0
2018-06-08 14:30:00,120.97,121.21,120.86,120.99,63100.0,117.9754,118.2095,117.8682,117.9949,63100.0
2018-06-08 14:35:00,121.03,121.1,120.99,121.02,10578.0,118.034,118.1022,117.9949,118.0242,10578.0
2018-06-08 14:40:00,120.96,121.03,120.91,121.02,8340.0,117.9657,118.034,117.9169,118.0242,8340.0
2018-06-08 14:45:00,121.0,121.12,121.0,121.06,6603.0,118.0047,118.1217,118.0047,118.0632,6603.0
2018-06-08 14:50:00,121.07,121.14,120.98,121.01,22105.0,118.073,118.1412,117.9852,118.0145,22105.0
2018-06-08 14:55:00,121.01,121.11,120.99,121.02,13792.0,118.0145,118.112,117.9949,118.0242,13792.0
2018-06-08 15:00:00,121.05,121.1,120.92,120.94,14036.0,118.0535,118.1022,117.9267,117.9462,14036.0
2018-06-08 15:05:00,120.93,120.96,120.85,120.89,6348.0,117.9364,117.9657,117.8584,117.8974,6348.0
2018-06-08 15:10:00,120.89,120.94,120.87,120.94,9737.0,117.8974,117.9462,117.8779,117.9462,9737.0
2018-06-08 15:15:00,120.94,120.94,120.71,120.71,25855.0,117.9462,117.9462,117.7219,117.7219,25855.0
2018-06-08 15:20:00,120.72,120.75,120.68,120.71,46437.0,117.7316,117.7609,117.6926,117.7219,46437.0
2018-06-08 15:25:00,120.71,121.2,120.69,121.16,76185.0,117.7219,118.1998,117.7024,118.1607,76185.0
2018-06-08 15:30:00,121.17,121.17,120.91,120.97,28840.0,118.1705,118.1705,117.9169,117.9754,28840.0
2018-06-08 15:35:00,120.99,121.09,120.91,121.05,15604.0,117.9949,118.0925,117.9169,118.0535,15604.0
2018-06-08 15:40:00,121.03,121.07,120.99,121.04,20503.0,118.034,118.073,117.9949,118.0437,20503.0
2018-06-08 15:45:00,121.05,121.18,121.03,121.03,90269.0,118.0535,118.1802,118.034,118.034,90269.0
2018-06-08 15:50:00,121.04,121.1,120.9,121.0,107536.0,118.0437,118.1022,117.9072,118.0047,107536.0
2018-06-08 15:55:00,120.99,121.0,120.79,120.89,197882.0,117.9949,118.0047,117.7999,117.8974,197882.0
2018-06-11 09:30:00,120.6,121.84,120.6,121.75,26484.0,117.6146,118.8239,117.6146,118.7361,26484.0
2018-06-11 09:35:00,121.74,121.77,121.4,121.52,20258.0,118.7264,118.7556,118.3948,118.5118,20258.0
2018-06-11 09:40:00,121.55,121.71,121.52,121.62,18022.0,118.5411,118.6971,118.5118,118.6094,18022.0
2018-06-11 09:45:00,121.71,122.15,121.7,121.97,98946.0,118.6971,119.1262,118.6874,118.9507,98946.0
2018-06-11 09:50:00,121.94,122.18,121.87,121.87,36146.0,118.9214,119.1555,118.8532,118.8532,36146.0
2018-06-11 09:55:00,121.88,122.2,121.65,122.2,15225.0,118.8629,119.175,118.6386,119.175,15225.0
2018-06-11 10:00:00,122.14,122.53,122.12,122.48,28062.0,119.1165,119.4968,119.097,119.4481,28062.0
2018-06-11 10:05:00,122.48,122.66,122.41,122.53,13999.0,119.4481,119.6236,119.3798,119.4968,13999.0
2018-06-11 10:10:00,122.52,122.63,122.49,122.52,11683.0,119.4871,119.5944,119.4578,119.4871,11683.0
2018-06-11 10:15:00,122.55,122.8,122.52,122.79,18295.0,119.5163,119.7601,119.4871,119.7504,18295.0
2018-06-11 10:20:00,122.81,122.94,122.62,122.94,19175.0,119.7699,119.8967,119.5846,119.8967,19175.0
2018-06-11 10:25:00,122.92,122.93,122.63,122.67,11680.0,119.8772,119.8869,119.5944,119.6334,11680.0
2018-06-11 10:30:00,122.64,122.64,122.4,122.4,14459.0,119.6041,119.6041,119.37,119.37,14459.0
2018-06-11 10:35:00,122.38,122.45,122.33,122.34,16630.0,119.3505,119.4188,119.3018,119.3115,16630.0
2018-06-11 10:40:00,122.32,122.51,122.31,122.51,12931.0,119.292,119.4773,119.2823,119.4773,12931.0
2018-06-11 10:45:00,122.51,122.58,122.51,122.54,5859.0,119.4773,119.5456,119.4773,119.5066,5859.0
2018-06-11 10:50:00,122.57,122.66,122.54,122.57,10059.0,119.5358,119.6236,119.5066,119.5358,10059.0
2018-06-11 10:55:00,122.57,122.83,122.55,122.83,6259.0,119.5358,119.7894,119.5163,119.7894,6259.0
2018-06-11 11:00:00,122.86,122.86,122.76,122.84,9634.0,119.8187,119.8187,119.7211,119.7992,9634.0
2018-06-11 11:05:00,122.89,122.99,122.85,122.94,4700.0,119.8479,119.9454,119.8089,119.8967,4700.0
2018-06-11 11:10:00,122.94,122.96,122.89,122.92,9275.0,119.8967,119.9162,119.8479,119.8772,9275.0
2018-06-11 11:15:00,122.92,122.99,122.81,122.88,28775.0,119.8772,119.9454,119.7699,119.8382,28775.0
2018-06-11 11:20:00,122.87,123.03,122.87,123.02,4977.0,119.8284,119.9845,119.8284,119.9747,4977.0
2018-06-11 11:25:00,123.01,123.1,122.94,123.07,14016.0,119.9649,120.0527,119.8967,120.0235,14016.0
2018-06-11 11:30:00,123.07,123.08,122.89,122.92,7718.0,120.0235,120.0332,119.8479,119.8772,7718.0
2018-06-11 11:35:00,122.9,123.04,122.84,123.03,13539.0,119.8577,119.9942,119.7992,119.9845,13539.0
2018-06-11 11:40:00,123.04,123.07,123.0,123.03,5796.0,119.9942,120.0235,119.9552,119.9845,5796.0
2018-06-11 11:45:00,123.03,123.05,122.88,122.96,18897.0,119.9845,120.004,119.8382,119.9162,18897.0
2018-06-11 11:50:00,122.96,122.96,122.86,122.94,8665.0,119.9162,119.9162,119.8187,119.8967,8665.0
2018-06-11 11:55:00,122.91,123.12,122.91,123.12,13515.0,119.8674,120.0722,119.8674,120.0722,13515.0
2018-06-11 12:00:00,123.09,123.26,123.08,123.23,6631.0,120.043,120.2088,120.0332,120.1795,6631.0
2018-06-11 12:05:00,123.23,123.56,123.23,123.56,15917.0,120.1795,120.5013,120.1795,120.5013,15917.0
2018-06-11 12:10:00,123.55,123.63,123.53,123.53,11099.0,120.4916,120.5696,120.4721,120.4721,11099.0
2018-06-11 12:15:00,123.53,123.58,123.52,123.53,5776.0,120.4721,120.5208,120.4623,120.4721,5776.0
2018-06-11 12:20:00,123.55,123.83,123.55,123.81,31778.0,120.4916,120.7646,120.4916,120.7451,31778.0
2018-06-11 12:25:00,123.81,123.94,123.79,123.89,14536.0,120.7451,120.8719,120.7256,120.8232,14536.0
2018-06-11 12:30:00,123.9,123.97,123.81,123.9,24438.0,120.8329,120.9012,120.7451,120.8329,24438.0
2018-06-11 12:35:00,123.89,123.96,123.83,123.92,10454.0,120.8232,120.8914,120.7646,120.8524,10454.0
2018-06-11 12:40:00,123.92,123.95,123.89,123.94,12011.0,120.8524,120.8817,120.8232,120.8719,12011.0
2018-06-11 12:45:00,123.95,124.12,123.93,124.12,17728.0,120.8817,121.0475,120.8622,121.0475,17728.0
2018-06-11 12:50:00,124.1,124.22,124.08,124.08,11279.0,121.028,121.145,121.0085,121.0085,11279.0
2018-06-11 12:55:00,124.07,124.18,124.05,124.13,9475.0,120.9987,121.106,120.9792,121.0572,9475.0
2018-06-11 13:00:00,124.12,124.13,123.99,124.1,12042.0,121.0475,121.0572,120.9207,121.028,12042.0
2018-06-11 13:05:00,124.1,124.18,124.08,124.18,13794.0,121.028,121.106,121.0085,121.106,13794.0
2018-06-11 13:10:00,124.18,124.22,124.07,124.19,22417.0,121.106,121.145,120.9987,121.1157,22417.0
2018-06-11 13:15:00,124.21,124.24,124.17,124.18,5153.0,121.1352,121.1645,121.0962,121.106,5153.0
2018-06-11 13:20:00,124.19,124.32,124.17,124.31,8982.0,121.1157,121.2425,121.0962,121.2328,8982.0
2018-06-11 13:25:00,124.34,124.59,124.32,124.41,14567.0,121.262,121.5058,121.2425,121.3303,14567.0
2018-06-11 13:30:00,124.4,124.51,124.39,124.41,6649.0,121.3205,121.4278,121.3108,121.3303,6649.0
2018-06-11 13:35:00,124.42,124.42,124.21,124.34,9809.0,121.34,121.34,121.1352,121.262,9809.0
2018-06-11 13:40:00,124.34,124.41,124.32,124.37,8821.0,121.262,121.3303,121.2425,121.2913,8821.0
2018-06-11 13:45:00,124.39,124.46,124.34,124.46,8457.0,121.3108,121.3791,121.262,121.3791,8457.0
2018-06-11 13:50:00,124.46,124.49,124.42,124.48,7892.0,121.3791,121.4083,121.34,121.3986,7892.0
2018-06-11 13:55:00,124.48,124.53,124.28,124.31,10599.0,121.3986,121.4473,121.2035,121.2328,10599.0
2018-06-11 14:00:00,124.29,124.29,124.11,124.12,9648.0,121.2133,121.2133,121.0377,121.0475,9648.0
2018-06-11 14:05:00,124.12,124.33,124.11,124.23,18345.0,121.0475,121.2523,121.0377,121.1547,18345.0
2018-06-11 14:10:00,124.19,124.26,124.13,124.22,13011.0,121.1157,121.184,121.0572,121.145,13011.0
2018-06-11 14:15:00,124.23,124.24,124.1,124.22,11599.0,121.1547,121.1645,121.028,121.145,11599.0
2018-06-11 14:20:00,124.23,124.3,124.19,124.28,11207.0,121.1547,121.223,121.1157,121.2035,11207.0
2018-06-11 14:25:00,124.3,124.33,124.24,124.28,10590.0,121.223,121.2523,121.1645,121.2035,10590.0
2018-06-11 14:30:00,124.29,124.41,124.29,124.36,7147.0,121.2133,121.3303,121.2133,121.2815,7147.0
2018-06-11 14:35:00,124.36,124.37,124.3,124.32,8900.0,121.2815,121.2913,121.223,121.2425,8900.0
2018-06-11 14:40:00,124.32,124.37,124.06,124.14,20894.0,121.2425,121.2913,120.989,121.067,20894.0
2018-06-11 14:45:00,124.15,124.21,124.01,124.09,16710.0,121.0767,121.1352,120.9402,121.0182,16710.0
2018-06-11 14:50:00,124.09,124.18,124.09,124.18,7795.0,121.0182,121.106,121.0182,121.106,7795.0
2018-06-11 14:55:00,124.18,124.31,124.18,124.31,8771.0,121.106,121.2328,121.106,121.2328,8771.0
2018-06-11 15:00:00,124.3,124.35,124.24,124.34,13280.0,121.223,121.2718,121.1645,121.262,13280.0
2018-06-11 15:05:00,124.33,124.35,124.27,124.32,11220.0,121.2523,121.2718,121.1938,121.2425,11220.0
2018-06-11 15:10:00,124.32,124.33,124.22,124.23,18374.0,121.2425,121.2523,121.145,121.1547,18374.0
2018-06-11 15:15:00,124.24,124.3,124.23,124.23,11816.0,121.1645,121.223,121.1547,121.1547,11816.0
2018-06-11 15:20:00,124.24,124.24,124.17,124.17,14311.0,121.1645,121.1645,121.0962,121.0962,14311.0
2018-06-11 15:25:00,124.14,124.16,124.0,124.08,17869.0,121.067,121.0865,120.9304,121.0085,17869.0
2018-06-11 15:30:00,124.08,124.08,123.9,124.08,21324.0,121.0085,121.0085,120.8329,121.0085,21324.0
2018-06-11 15:35:00,124.08,124.15,124.07,124.13,23096.0,121.0085,121.0767,120.9987,121.0572,23096.0
2018-06-11 15:40:00,124.13,124.13,123.85,123.85,39347.0,121.0572,121.0572,120.7842,120.7842,39347.0
2018-06-11 15:45:00,123.85,123.85,123.69,123.85,32140.0,120.7842,120.7842,120.6281,120.7842,32140.0
2018-06-11 15:50:00,123.84,123.84,123.59,123.61,46799.0,120.7744,120.7744,120.5306,120.5501,46799.0
2018-06-11 15:55:00,123.62,123.76,123.58,123.62,135487.0,120.5598,120.6964,120.5208,120.5598,135487.0
2018-06-12 09:30:00,123.9,124.52,123.9,124.4,27034.0,120.8329,121.4376,120.8329,121.3205,27034.0
2018-06-12 09:35:00,124.35,124.5,124.15,124.16,7488.0,121.2718,121.4181,121.0767,121.0865,7488.0
2018-06-12 09:40:00,124.15,124.19,123.62,123.65,13502.0,121.0767,121.1157,120.5598,120.5891,13502.0
2018-06-12 09:45:00,123.61,124.22,123.59,124.21,7646.0,120.5501,121.145,120.5306,121.1352,7646.0
2018-06-12 09:50:00,124.16,124.24,124.08,124.11,9620.0,121.0865,121.1645,121.0085,121.0377,9620.0
2018-06-12 09:55:00,124.08,124.21,124.04,124.18,9089.0,121.0085,121.1352,120.9694,121.106,9089.0
2018-06-12 10:00:00,124.19,124.19,123.63,123.82,11221.0,121.1157,121.1157,120.5696,120.7549,11221.0
2018-06-12 10:05:00,123.81,124.04,123.74,123.99,4235.0,120.7451,120.9694,120.6769,120.9207,4235.0
2018-06-12 10:10:00,123.97,124.12,123.95,124.12,9883.0,120.9012,121.0475,120.8817,121.0475,9883.0
2018-06-12 10:15:00,124.1,124.1,123.8,123.94,7358.0,121.028,121.028,120.7354,120.8719,7358.0
2018-06-12 10:20:00,123.94,123.94,123.62,123.76,12815.0,120.8719,120.8719,120.5598,120.6964,12815.0
2018-06-12 10:25:00,123.72,123.97,123.72,123.95,9208.0,120.6574,120.9012,120.6574,120.8817,9208.0
2018-06-12 10:30:00,123.91,124.24,123.91,124.21,16411.0,120.8427,121.1645,120.8427,121.1352,16411.0
2018-06-12 10:35:00,124.21,124.21,124.02,124.08,10469.0,121.1352,121.1352,120.9499,121.0085,10469.0
2018-06-12 10:40:00,124.12,124.14,123.84,123.95,10816.0,121.0475,121.067,120.7744,120.8817,10816.0
2018-06-12 10:45:00,123.95,124.07,123.91,124.06,11618.0,120.8817,120.9987,120.8427,120.989,11618.0
2018-06-12 10:50:00,124.09,124.1,123.9,123.99,3550.0,121.0182,121.028,120.8329,120.9207,3550.0
2018-06-12 10:55:00,124.02,124.12,124.0,124.06,5208.0,120.9499,121.0475,120.9304,120.989,5208.0
2018-06-12 11:00:00,124.08,124.08,123.74,123.82,14661.0,121.0085,121.0085,120.6769,120.7549,14661.0
2018-06-12 11:05:00,123.79,123.83,123.72,123.73,8938.0,120.7256,120.7646,120.6574,120.6671,8938.0
2018-06-12 11:10:00,123.72,123.76,123.66,123.66,5900.0,120.6574,120.6964,120.5989,120.5989,5900.0
2018-06-12 11:15:00,123.68,123.69,123.52,123.53,6100.0,120.6184,120.6281,120.4623,120.4721,6100.0
2018-06-12 11:20:00,123.5,123.69,123.44,123.56,9534.0,120.4428,120.6281,120.3843,120.5013,9534.0
2018-06-12 11:25:00,123.56,123.69,123.5,123.61,7107.0,120.5013,120.6281,120.4428,120.5501,7107.0
2018-06-12 11:30:00,123.64,123.73,123.63,123.68,4511.0,120.5793,120.6671,120.5696,120.6184,4511.0
2018-06-12 11:35:00,123.74,123.82,123.73,123.82,3915.0,120.6769,120.7549,120.6671,120.7549,3915.0
2018-06-12 11:40:00,123.83,124.26,123.83,124.22,4530.0,120.7646,121.184,120.7646,121.145,4530.0
2018-06-12 11:45:00,124.25,124.47,124.15,124.17,7600.0,121.1742,121.3888,121.0767,121.0962,7600.0
2018-06-12 11:50:00,124.22,124.44,124.21,124.37,11000.0,121.145,121.3595,121.1352,121.2913,11000.0
2018-06-12 11:55:00,124.36,124.36,124.24,124.34,5600.0,121.2815,121.2815,121.1645,121.262,5600.0
2018-06-12 12:00:00,124.34,124.41,124.32,124.33,6607.0,121.262,121.3303,121.2425,121.2523,6607.0
2018-06-12 12:05:00,124.36,124.39,124.27,124.32,21299.0,121.2815,121.3108,121.1938,121.2425,21299.0
2018-06-12 12:10:00,124.38,124.71,124.38,124.71,14986.0,121.301,121.6229,121.301,121.6229,14986.0
2018-06-12 12:15:00,124.69,124.69,124.62,124.62,4431.0,121.6034,121.6034,121.5351,121.5351,4431.0
2018-06-12 12:20:00,124.69,124.7,124.38,124.41,8757.0,121.6034,121.6131,121.301,121.3303,8757.0
2018-06-12 12:25:00,124.42,124.49,124.34,124.42,5500.0,121.34,121.4083,121.262,121.34,5500.0
2018-06-12 12:30:00,124.39,124.39,124.23,124.23,6632.0,121.3108,121.3108,121.1547,121.1547,6632.0
2018-06-12 12:35:00,124.25,124.42,124.23,124.3,8800.0,121.1742,121.34,121.1547,121.223,8800.0
2018-06-12 12:40:00,124.24,124.31,124.21,124.27,4990.0,121.1645,121.2328,121.1352,121.1938,4990.0
2018-06-12 12:45:00,124.28,124.3,124.13,124.18,22403.0,121.2035,121.223,121.0572,121.106,22403.0
2018-06-12 12:50:00,124.19,124.34,124.16,124.17,10853.0,121.1157,121.262,121.0865,121.0962,10853.0
2018-06-12 12:55:00,124.19,124.45,124.18,124.45,15019.0,121.1157,121.3693,121.106,121.3693,15019.0
2018-06-12 13:00:00,124.47,124.6,124.35,124.36,9840.0,121.3888,121.5156,121.2718,121.2815,9840.0
2018-06-12 13:05:00,124.34,124.44,124.16,124.19,13700.0,121.262,121.3595,121.0865,121.1157,13700.0
2018-06-12 13:10:00,124.16,124.26,124.15,124.24,4517.0,121.0865,121.184,121.0767,121.1645,4517.0
2018-06-12 13:15:00,124.27,124.33,124.17,124.23,3943.0,121.1938,121.2523,121.0962,121.1547,3943.0
2018-06-12 13:20:00,124.23,124.36,124.23,124.35,5386.0,121.1547,121.2815,121.1547,121.2718,5386.0
2018-06-12 13:25:00,124.35,124.51,124.35,124.48,4910.0,121.2718,121.4278,121.2718,121.3986,4910.0
2018-06-12 13:30:00,124.46,124.51,124.34,124.39,19500.0,121.3791,121.4278,121.262,121.3108,19500.0
2018-06-12 13:35:00,124.41,124.59,124.41,124.49,6213.0,121.3303,121.5058,121.3303,121.4083,6213.0
2018-06-12 13:40:00,124.49,124.49,124.34,124.36,5500.0,121.4083,121.4083,121.262,121.2815,5500.0
2018-06-12 13:45:00,124.36,124.38,124.23,124.23,12815.0,121.2815,121.301,121.1547,121.1547,12815.0
2018-06-12 13:50:00,124.26,124.36,124.24,124.36,9529.0,121.184,121.2815,121.1645,121.2815,9529.0
2018-06-12 13:55:00,124.36,124.62,124.36,124.61,4196.0,121.2815,121.5351,121.2815,121.5253,4196.0
2018-06-12 14:00:00,124.61,124.65,124.58,124.58,5078.0,121.5253,121.5643,121.4961,121.4961,5078.0
2018-06-12 14:05:00,124.61,124.61,124.47,124.47,4300.0,121.5253,121.5253,121.3888,121.3888,4300.0
2018-06-12 14:10:00,124.45,124.5,124.4,124.47,6904.0,121.3693,121.4181,121.3205,121.3888,6904.0
2018-06-12 14:15:00,124.46,124.57,124.45,124.52,10639.0,121.3791,121.4863,121.3693,121.4376,10639.0
2018-06-12 14:20:00,124.48,124.48,124.35,124.35,8872.0,121.3986,121.3986,121.2718,121.2718,8872.0
2018-06-12 14:25:00,124.39,124.44,124.19,124.25,8745.0,121.3108,121.3595,121.1157,121.1742,8745.0
2018-06-12 14:30:00,124.25,124.37,124.22,124.37,4550.0,121.1742,121.2913,121.145,121.2913,4550.0
2018-06-12 14:35:00,124.38,124.43,124.3,124.42,6107.0,121.301,121.3498,121.223,121.34,6107.0
2018-06-12 14:40:00,124.43,124.5,124.39,124.39,8371.0,121.3498,121.4181,121.3108,121.3108,8371.0
2018-06-12 14:45:00,124.38,124.41,124.3,124.39,5548.0,121.301,121.3303,121.223,121.3108,5548.0
2018-06-12 14:50:00,124.39,124.45,124.36,124.44,10095.0,121.3108,121.3693,121.2815,121.3595,10095.0
2018-06-12 14:55:00,124.44,124.44,124.27,124.27,7457.0,121.3595,121.3595,121.1938,121.1938,7457.0
2018-06-12 15:00:00,124.31,124.39,124.26,124.36,11495.0,121.2328,121.3108,121.184,121.2815,11495.0
2018-06-12 15:05:00,124.38,124.41,124.27,124.31,9399.0,121.301,121.3303,121.1938,121.2328,9399.0
2018-06-12 15:10:00,124.31,124.44,124.3,124.42,18185.0,121.2328,121.3595,121.223,121.34,18185.0
2018-06-12 15:15:00,124.4,124.53,124.32,124.32,9585.0,121.3205,121.4473,121.2425,121.2425,9585.0
2018-06-12 15:20:00,124.34,124.44,124.34,124.36,11100.0,121.262,121.3595,121.262,121.2815,11100.0
2018-06-12 15:25:00,124.36,124.41,124.35,124.41,9057.0,121.2815,121.3303,121.2718,121.3303,9057.0
2018-06-12 15:30:00,124.4,124.51,124.4,124.43,12364.0,121.3205,121.4278,121.3205,121.3498,12364.0
2018-06-12 15:35:00,124.44,124.44,124.27,124.33,14038.0,121.3595,121.3595,121.1938,121.2523,14038.0
2018-06-12 15:40:00,124.33,124.4,124.28,124.32,15560.0,121.2523,121.3205,121.2035,121.2425,15560.0
2018-06-12 15:45:00,124.32,124.39,124.3,124.38,15379.0,121.2425,121.3108,121.223,121.301,15379.0
2018-06-12 15:50:00,124.39,124.51,124.37,124.4,44270.0,121.3108,121.4278,121.2913,121.3205,44270.0
2018-06-12 15:55:00,124.41,124.47,124.38,124.38,52694.0,121.3303,121.3888,121.301,121.301,52694.0
2018-06-13 09:30:00,124.44,124.44,123.89,124.0,22358.0,121.3595,121.3595,120.8232,120.9304,22358.0
2018-06-13 09:35:00,123.99,124.13,123.82,123.82,4500.0,120.9207,121.0572,120.7549,120.7549,4500.0
2018-06-13 09:40:00,123.91,124.06,123.77,123.86,4156.0,120.8427,120.989,120.7061,120.7939,4156.0
2018-06-13 09:45:00,123.79,123.79,123.52,123.63,5006.0,120.7256,120.7256,120.4623,120.5696,5006.0
2018-06-13 09:50:00,123.63,123.72,123.47,123.47,8092.0,120.5696,120.6574,120.4136,120.4136,8092.0
2018-06-13 09:55:00,123.43,123.65,123.43,123.57,6777.0,120.3745,120.5891,120.3745,120.5111,6777.0
2018-06-13 10:00:00,123.58,123.62,123.44,123.47,3396.0,120.5208,120.5598,120.3843,120.4136,3396.0
2018-06-13 10:05:00,123.48,123.48,123.42,123.45,2000.0,120.4233,120.4233,120.3648,120.3941,2000.0
2018-06-13 10:10:00,123.45,123.52,123.4,123.4,6219.0,120.3941,120.4623,120.3453,120.3453,6219.0
2018-06-13 10:15:00,123.38,123.38,123.18,123.28,15003.0,120.3258,120.3258,120.1307,120.2283,15003.0
2018-06-13 10:20:00,123.33,123.34,123.22,123.24,11911.0,120.277,120.2868,120.1697,120.1893,11911.0
2018-06-13 10:25:00,123.23,123.27,123.12,123.25,7623.0,120.1795,120.2185,120.0722,120.199,7623.0
2018-06-13 10:30:00,123.28,123.6,123.28,123.59,6859.0,120.2283,120.5403,120.2283,120.5306,6859.0
2018-06-13 10:35:00,123.59,123.68,123.32,123.32,4974.0,120.5306,120.6184,120.2673,120.2673,4974.0
2018-06-13 10:40:00,123.37,123.39,123.33,123.36,5510.0,120.316,120.3355,120.277,120.3063,5510.0
2018-06-13 10:45:00,123.37,123.39,123.17,123.17,7412.0,120.316,120.3355,120.121,120.121,7412.0
2018-06-13 10:50:00,123.24,123.39,123.22,123.34,5121.0,120.1893,120.3355,120.1697,120.2868,5121.0
2018-06-13 10:55:00,123.37,123.42,123.33,123.41,7067.0,120.316,120.3648,120.277,120.355,7067.0
2018-06-13 11:00:00,123.42,123.5,123.26,123.28,7400.0,120.3648,120.4428,120.2088,120.2283,7400.0
2018-06-13 11:05:00,123.28,123.28,123.11,123.17,2496.0,120.2283,120.2283,120.0625,120.121,2496.0
2018-06-13 11:10:00,123.18,123.27,123.17,123.21,5449.0,120.1307,120.2185,120.121,120.16,5449.0
2018-06-13 11:15:00,123.21,123.27,123.14,123.14,2149.0,120.16,120.2185,120.0917,120.0917,2149.0
2018-06-13 11:20:00,123.13,123.22,123.08,123.21,4731.0,120.082,120.1697,120.0332,120.16,4731.0
2018-06-13 11:25:00,123.31,123.41,123.28,123.35,2000.0,120.2575,120.355,120.2283,120.2965,2000.0
2018-06-13 11:30:00,123.36,123.39,123.17,123.2,4800.0,120.3063,120.3355,120.121,120.1502,4800.0
2018-06-13 11:35:00,123.2,123.25,123.06,123.12,7701.0,120.1502,120.199,120.0137,120.0722,7701.0
2018-06-13 11:40:00,123.13,123.22,123.12,123.12,2030.0,120.082,120.1697,120.0722,120.0722,2030.0
2018-06-13 11:45:00,123.11,123.13,123.08,123.12,3400.0,120.0625,120.082,120.0332,120.0722,3400.0
2018-06-13 11:50:00,123.14,123.24,123.13,123.2,2312.0,120.0917,120.1893,120.082,120.1502,2312.0
2018-06-13 11:55:00,123.18,123.2,123.07,123.07,4690.0,120.1307,120.1502,120.0235,120.0235,4690.0
2018-06-13 12:00:00,123.07,123.07,122.98,123.0,5180.0,120.0235,120.0235,119.9357,119.9552,5180.0
2018-06-13 12:05:00,122.99,123.07,122.99,123.07,3835.0,119.9454,120.0235,119.9454,120.0235,3835.0
2018-06-13 12:10:00,123.12,123.26,123.12,123.18,2198.0,120.0722,120.2088,120.0722,120.1307,2198.0
2018-06-13 12:15:00,123.24,123.33,123.24,123.25,3280.0,120.1893,120.277,120.1893,120.199,3280.0
2018-06-13 12:20:00,123.23,123.26,123.11,123.26,2836.0,120.1795,120.2088,120.0625,120.2088,2836.0
2018-06-13 12:25:00,123.26,123.35,123.26,123.28,2314.0,120.2088,120.2965,120.2088,120.2283,2314.0
2018-06-13 12:30:00,123.3,123.31,123.07,123.1,3000.0,120.2478,120.2575,120.0235,120.0527,3000.0
2018-06-13 12:35:00,123.11,123.17,123.11,123.16,1766.0,120.0625,120.121,120.0625,120.1112,1766.0
2018-06-13 12:40:00,123.15,123.19,123.1,123.19,2000.0,120.1015,120.1405,120.0527,120.1405,2000.0
2018-06-13 12:45:00,123.16,123.21,123.16,123.21,1064.0,120.1112,120.16,120.1112,120.16,1064.0
2018-06-13 12:50:00,123.2,123.2,123.1,123.13,2300.0,120.1502,120.1502,120.0527,120.082,2300.0
2018-06-13 12:55:00,123.07,123.14,123.05,123.1,3034.0,120.0235,120.0917,120.004,120.0527,3034.0
2018-06-13 13:00:00,123.09,123.09,122.95,122.98,3766.0,120.043,120.043,119.9064,119.9357,3766.0
2018-06-13 13:05:00,122.98,123.05,122.93,122.97,3200.0,119.9357,120.004,119.8869,119.9259,3200.0
2018-06-13 13:10:00,122.99,123.04,122.97,122.99,3000.0,119.9454,119.9942,119.9259,119.9454,3000.0
2018-06-13 13:15:00,123.03,123.03,122.69,122.75,14505.0,119.9845,119.9845,119.6529,119.7114,14505.0
2018-06-13 13:20:00,122.77,122.8,122.68,122.73,5075.0,119.7309,119.7601,119.6431,119.6919,5075.0
2018-06-13 13:25:00,122.7,122.72,122.62,122.63,3582.0,119.6626,119.6821,119.5846,119.5944,3582.0
2018-06-13 13:30:00,122.61,122.65,122.57,122.61,4199.0,119.5748,119.6139,119.5358,119.5748,4199.0
2018-06-13 13:35:00,122.61,122.65,122.54,122.59,5012.0,119.5748,119.6139,119.5066,119.5553,5012.0
2018-06-13 13:40:00,122.65,122.65,122.56,122.61,3522.0,119.6139,119.6139,119.5261,119.5748,3522.0
2018-06-13 13:45:00,122.59,122.64,122.56,122.64,2900.0,119.5553,119.6041,119.5261,119.6041,2900.0
2018-06-13 13:50:00,122.65,122.88,122.64,122.88,4778.0,119.6139,119.8382,119.6041,119.8382,4778.0
2018-06-13 13:55:00,122.95,122.96,122.74,122.78,2471.0,119.9064,119.9162,119.7016,119.7406,2471.0
2018-06-13 14:00:00,122.81,122.81,122.29,122.29,5307.0,119.7699,119.7699,119.2628,119.2628,5307.0
2018-06-13 14:05:00,122.29,122.34,122.03,122.08,17540.0,119.2628,119.3115,119.0092,119.058,17540.0
2018-06-13 14:10:00,122.04,122.42,122.04,122.36,11240.0,119.019,119.3896,119.019,119.331,11240.0
2018-06-13 14:15:00,122.36,122.46,122.27,122.3,8012.0,119.331,119.4286,119.2433,119.2725,8012.0
2018-06-13 14:20:00,122.35,122.35,122.05,122.07,3953.0,119.3213,119.3213,119.0287,119.0482,3953.0
2018-06-13 14:25:00,122.07,122.18,121.95,121.98,24967.0,119.0482,119.1555,118.9312,118.9604,24967.0
2018-06-13 14:30:00,121.96,122.0,121.69,121.99,12651.0,118.9409,118.9799,118.6776,118.9702,12651.0
2018-06-13 14:35:00,121.97,122.17,121.92,122.06,7729.0,118.9507,119.1457,118.9019,119.0385,7729.0
2018-06-13 14:40:00,122.13,122.24,122.13,122.15,3550.0,119.1067,119.214,119.1067,119.1262,3550.0
2018-06-13 14:45:00,122.11,122.12,122.01,122.06,5056.0,119.0872,119.097,118.9897,119.0385,5056.0
2018-06-13 14:50:00,122.12,122.53,122.12,122.53,11283.0,119.097,119.4968,119.097,119.4968,11283.0
2018-06-13 14:55:00,122.56,122.75,122.56,122.69,4208.0,119.5261,119.7114,119.5261,119.6529,4208.0
2018-06-13 15:00:00,122.7,122.82,122.65,122.82,6447.0,119.6626,119.7796,119.6139,119.7796,6447.0
2018-06-13 15:05:00,122.83,122.88,122.67,122.75,5574.0,119.7894,119.8382,119.6334,119.7114,5574.0
2018-06-13 15:10:00,122.76,122.84,122.7,122.74,6430.0,119.7211,119.7992,119.6626,119.7016,6430.0
2018-06-13 15:15:00,122.73,122.78,122.67,122.72,5784.0,119.6919,119.7406,119.6334,119.6821,5784.0
2018-06-13 15:20:00,122.74,122.96,122.74,122.81,12005.0,119.7016,119.9162,119.7016,119.7699,12005.0
2018-06-13 15:25:00,122.84,122.85,122.57,122.59,14019.0,119.7992,119.8089,119.5358,119.5553,14019.0
2018-06-13 15:30:00,122.65,122.78,122.59,122.73,6226.0,119.6139,119.7406,119.5553,119.6919,6226.0
2018-06-13 15:35:00,122.73,122.78,122.5,122.5,19476.0,119.6919,119.7406,119.4676,119.4676,19476.0
2018-06-13 15:40:00,122.52,122.62,122.52,122.58,19167.0,119.4871,119.5846,119.4871,119.5456,19167.0
2018-06-13 15:45:00,122.54,122.58,122.44,122.44,13968.0,119.5066,119.5456,119.4091,119.4091,13968.0
2018-06-13 15:50:00,122.44,122.57,122.37,122.46,12059.0,119.4091,119.5358,119.3408,119.4286,12059.0
2018-06-13 15:55:00,122.44,122.46,122.29,122.34,48903.0,119.4091,119.4286,119.2628,119.3115,48903.0
2018-06-14 09:30:00,122.67,122.95,122.26,122.5,25878.0,119.6334,119.9064,119.2335,119.4676,25878.0
2018-06-14 09:35:00,122.52,122.87,122.51,122.69,7650.0,119.4871,119.8284,119.4773,119.6529,7650.0
2018-06-14 09:40:00,122.73,122.73,122.32,122.42,11812.0,119.6919,119.6919,119.292,119.3896,11812.0
2018-06-14 09:45:00,122.41,122.64,122.28,122.37,10057.0,119.3798,119.6041,119.253,119.3408,10057.0
2018-06-14 09:50:00,122.41,122.85,122.4,122.63,8500.0,119.3798,119.8089,119.37,119.5944,8500.0
2018-06-14 09:55:00,122.63,122.76,122.37,122.55,15710.0,119.5944,119.7211,119.3408,119.5163,15710.0
2018-06-14 10:00:00,122.56,123.07,122.53,122.93,13862.0,119.5261,120.0235,119.4968,119.8869,13862.0
2018-06-14 10:05:00,122.93,123.4,122.92,123.06,12427.0,119.8869,120.3453,119.8772,120.0137,12427.0
2018-06-14 10:10:00,123.1,123.42,123.0,123.08,9583.0,120.0527,120.3648,119.9552,120.0332,9583.0
2018-06-14 10:15:00,123.09,123.19,123.01,123.19,5983.0,120.043,120.1405,119.9649,120.1405,5983.0
2018-06-14 10:20:00,123.33,123.46,123.28,123.31,5950.0,120.277,120.4038,120.2283,120.2575,5950.0
2018-06-14 10:25:00,123.31,123.32,123.15,123.16,9212.0,120.2575,120.2673,120.1015,120.1112,9212.0
2018-06-14 10:30:00,123.23,123.27,122.99,123.1,8225.0,120.1795,120.2185,119.9454,120.0527,8225.0
2018-06-14 10:35:00,123.09,123.18,122.84,122.97,19785.0,120.043,120.1307,119.7992,119.9259,19785.0
2018-06-14 10:40:00,122.9,122.97,122.79,122.8,6459.0,119.8577,119.9259,119.7504,119.7601,6459.0
2018-06-14 10:45:00,122.77,122.96,122.76,122.96,5099.0,119.7309,119.9162,119.7211,119.9162,5099.0
2018-06-14 10:50:00,122.89,123.09,122.87,123.09,5466.0,119.8479,120.043,119.8284,120.043,5466.0
2018-06-14 10:55:00,123.06,123.06,122.67,122.69,6600.0,120.0137,120.0137,119.6334,119.6529,6600.0
2018-06-14 11:00:00,122.69,123.01,122.56,123.01,8828.0,119.6529,119.9649,119.5261,119.9649,8828.0
2018-06-14 11:05:00,123.04,123.09,122.82,122.9,8504.0,119.9942,120.043,119.7796,119.8577,8504.0
2018-06-14 11:10:00,122.9,123.0,122.84,122.87,4100.0,119.8577,119.9552,119.7992,119.8284,4100.0
2018-06-14 11:15:00,122.89,122.94,122.75,122.92,4200.0,119.8479,119.8967,119.7114,119.8772,4200.0
2018-06-14 11:20:00,122.89,123.1,122.88,122.95,4688.0,119.8479,120.0527,119.8382,119.9064,4688.0
2018-06-14 11:25:00,123.0,123.01,122.81,122.91,9850.0,119.9552,119.9649,119.7699,119.8674,9850.0
2018-06-14 11:30:00,122.98,123.07,122.96,123.05,6846.0,119.9357,120.0235,119.9162,120.004,6846.0
2018-06-14 11:35:00,123.04,123.18,123.04,123.07,8600.0,119.9942,120.1307,119.9942,120.0235,8600.0
2018-06-14 11:40:00,123.1,123.29,123.01,123.25,12968.0,120.0527,120.238,119.9649,120.199,12968.0
2018-06-14 11:45:00,123.28,123.33,123.17,123.33,33437.0,120.2283,120.277,120.121,120.277,33437.0
2018-06-14 11:50:00,123.36,123.66,123.36,123.64,10126.0,120.3063,120.5989,120.3063,120.5793,10126.0
2018-06-14 11:55:00,123.64,123.73,123.45,123.47,10133.0,120.5793,120.6671,120.3941,120.4136,10133.0
2018-06-14 12:00:00,123.45,123.51,123.38,123.44,9900.0,120.3941,120.4526,120.3258,120.3843,9900.0
2018-06-14 12:05:00,123.44,123.51,123.33,123.47,10123.0,120.3843,120.4526,120.277,120.4136,10123.0
2018-06-14 12:10:00,123.45,123.5,123.37,123.37,5384.0,120.3941,120.4428,120.316,120.316,5384.0
2018-06-14 12:15:00,123.34,123.43,123.32,123.4,7366.0,120.2868,120.3745,120.2673,120.3453,7366.0
2018-06-14 12:20:00,123.38,123.43,123.37,123.4,4440.0,120.3258,120.3745,120.316,120.3453,4440.0
2018-06-14 12:25:00,123.38,123.47,123.38,123.45,5297.0,120.3258,120.4136,120.3258,120.3941,5297.0
2018-06-14 12:30:00,123.4,123.5,123.39,123.5,6310.0,120.3453,120.4428,120.3355,120.4428,6310.0
2018-06-14 12:35:00,123.5,123.5,123.32,123.35,5100.0,120.4428,120.4428,120.2673,120.2965,5100.0
2018-06-14 12:40:00,123.37,123.44,123.16,123.18,9495.0,120.316,120.3843,120.1112,120.1307,9495.0
2018-06-14 12:45:00,123.22,123.31,123.22,123.24,8560.0,120.1697,120.2575,120.1697,120.1893,8560.0
2018-06-14 12:50:00,123.25,123.32,123.21,123.26,11629.0,120.199,120.2673,120.16,120.2088,11629.0
2018-06-14 12:55:00,123.26,123.41,123.23,123.39,6237.0,120.2088,120.355,120.1795,120.3355,6237.0
2018-06-14 13:00:00,123.41,123.41,123.32,123.35,3988.0,120.355,120.355,120.2673,120.2965,3988.0
2018-06-14 13:05:00,123.32,123.38,123.31,123.37,4105.0,120.2673,120.3258,120.2575,120.316,4105.0
2018-06-14 13:10:00,123.38,123.38,123.26,123.28,3887.0,120.3258,120.3258,120.2088,120.2283,3887.0
2018-06-14 13:15:00,123.26,123.32,123.18,123.24,11303.0,120.2088,120.2673,120.1307,120.1893,11303.0
2018-06-14 13:20:00,123.25,123.29,123.24,123.24,5068.0,120.199,120.238,120.1893,120.1893,5068.0
2018-06-14 13:25:00,123.25,123.26,122.97,122.97,18746.0,120.199,120.2088,119.9259,119.9259,18746.0
2018-06-14 13:30:00,122.96,123.22,122.96,123.21,6680.0,119.9162,120.1697,119.9162,120.16,6680.0
2018-06-14 13:35:00,123.21,123.35,123.2,123.34,5192.0,120.16,120.2965,120.1502,120.2868,5192.0
2018-06-14 13:40:00,123.35,123.44,123.31,123.41,4200.0,120.2965,120.3843,120.2575,120.355,4200.0
2018-06-14 13:45:00,123.44,123.51,123.33,123.33,8398.0,120.3843,120.4526,120.277,120.277,8398.0
2018-06-14 13:50:00,123.36,123.4,123.32,123.37,4355.0,120.3063,120.3453,120.2673,120.316,4355.0
2018-06-14 13:55:00,123.38,123.46,123.28,123.36,6980.0,120.3258,120.4038,120.2283,120.3063,6980.0
2018-06-14 14:00:00,123.36,123.44,123.33,123.39,4112.0,120.3063,120.3843,120.277,120.3355,4112.0
2018-06-14 14:05:00,123.42,123.48,123.38,123.46,8248.0,120.3648,120.4233,120.3258,120.4038,8248.0
2018-06-14 14:10:00,123.43,123.53,123.39,123.51,5200.0,120.3745,120.4721,120.3355,120.4526,5200.0
2018-06-14 14:15:00,123.51,123.51,123.36,123.43,7873.0,120.4526,120.4526,120.3063,120.3745,7873.0
2018-06-14 14:20:00,123.43,123.46,123.4,123.45,4569.0,120.3745,120.4038,120.3453,120.3941,4569.0
2018-06-14 14:25:00,123.44,123.6,123.42,123.6,9576.0,120.3843,120.5403,120.3648,120.5403,9576.0
2018-06-14 14:30:00,123.66,123.84,123.58,123.6,13511.0,120.5989,120.7744,120.5208,120.5403,13511.0
2018-06-14 14:35:00,123.61,123.62,123.45,123.45,6146.0,120.5501,120.5598,120.3941,120.3941,6146.0
2018-06-14 14:40:00,123.47,123.57,123.39,123.44,7887.0,120.4136,120.5111,120.3355,120.3843,7887.0
2018-06-14 14:45:00,123.43,123.5,123.41,123.48,3500.0,120.3745,120.4428,120.355,120.4233,3500.0
2018-06-14 14:50:00,123.49,123.49,123.39,123.41,4629.0,120.4331,120.4331,120.3355,120.355,4629.0
2018-06-14 14:55:00,123.41,123.5,123.38,123.4,11250.0,120.355,120.4428,120.3258,120.3453,11250.0
2018-06-14 15:00:00,123.41,123.76,123.41,123.76,13534.0,120.355,120.6964,120.355,120.6964,13534.0
2018-06-14 15:05:00,123.76,123.76,123.48,123.54,14171.0,120.6964,120.6964,120.4233,120.4818,14171.0
2018-06-14 15:10:00,123.58,123.65,123.58,123.63,5400.0,120.5208,120.5891,120.5208,120.5696,5400.0
2018-06-14 15:15:00,123.6,123.64,123.5,123.5,8000.0,120.5403,120.5793,120.4428,120.4428,8000.0
2018-06-14 15:20:00,123.5,123.56,123.5,123.54,8456.0,120.4428,120.5013,120.4428,120.4818,8456.0
2018-06-14 15:25:00,123.57,123.65,123.54,123.65,8549.0,120.5111,120.5891,120.4818,120.5891,8549.0
2018-06-14 15:30:00,123.69,123.7,123.6,123.61,10655.0,120.6281,120.6379,120.5403,120.5501,10655.0
2018-06-14 15:35:00,123.61,123.76,123.59,123.76,22241.0,120.5501,120.6964,120.5306,120.6964,22241.0
2018-06-14 15:40:00,123.77,123.88,123.77,123.77,13876.0,120.7061,120.8134,120.7061,120.7061,13876.0
2018-06-14 15:45:00,123.76,123.9,123.74,123.87,17878.0,120.6964,120.8329,120.6769,120.8037,17878.0
2018-06-14 15:50:00,123.87,123.87,123.58,123.59,32119.0,120.8037,120.8037,120.5208,120.5306,32119.0
2018-06-14 15:55:00,123.6,123.62,123.56,123.58,52489.0,120.5403,120.5598,120.5013,120.5208,52489.0
2018-06-15 09:30:00,123.04,124.19,123.04,124.19,188266.0,119.9942,121.1157,119.9942,121.1157,188266.0
2018-06-15 09:35:00,124.08,124.3,123.46,123.46,8317.0,121.0085,121.223,120.4038,120.4038,8317.0
2018-06-15 09:40:00,123.41,123.46,123.0,123.05,26383.0,120.355,120.4038,119.9552,120.004,26383.0
2018-06-15 09:45:00,122.97,123.18,122.91,123.18,8668.0,119.9259,120.1307,119.8674,120.1307,8668.0
2018-06-15 09:50:00,123.13,123.37,123.1,123.24,7100.0,120.082,120.316,120.0527,120.1893,7100.0
2018-06-15 09:55:00,123.24,123.6,123.24,123.52,4300.0,120.1893,120.5403,120.1893,120.4623,4300.0
2018-06-15 10:00:00,123.53,123.54,123.33,123.34,6447.0,120.4721,120.4818,120.277,120.2868,6447.0
2018-06-15 10:05:00,123.41,123.7,123.41,123.65,6200.0,120.355,120.6379,120.355,120.5891,6200.0
2018-06-15 10:10:00,123.66,123.74,123.56,123.74,4900.0,120.5989,120.6769,120.5013,120.6769,4900.0
2018-06-15 10:15:00,123.81,123.82,123.68,123.68,5825.0,120.7451,120.7549,120.6184,120.6184,5825.0
2018-06-15 10:20:00,123.74,123.91,123.71,123.71,4132.0,120.6769,120.8427,120.6476,120.6476,4132.0
2018-06-15 10:25:00,123.7,123.73,123.55,123.55,4263.0,120.6379,120.6671,120.4916,120.4916,4263.0
2018-06-15 10:30:00,123.58,123.58,123.45,123.58,3981.0,120.5208,120.5208,120.3941,120.5208,3981.0
2018-06-15 10:35:00,123.59,123.59,123.26,123.37,6692.0,120.5306,120.5306,120.2088,120.316,6692.0
2018-06-15 10:40:00,123.41,123.55,123.3,123.48,3015.0,120.355,120.4916,120.2478,120.4233,3015.0
2018-06-15 10:45:00,123.45,123.47,123.36,123.43,3687.0,120.3941,120.4136,120.3063,120.3745,3687.0
2018-06-15 10:50:00,123.54,123.56,123.31,123.35,4303.0,120.4818,120.5013,120.2575,120.2965,4303.0
2018-06-15 10:55:00,123.37,123.42,123.29,123.33,3031.0,120.316,120.3648,120.238,120.277,3031.0
2018-06-15 11:00:00,123.44,123.45,123.25,123.41,4615.0,120.3843,120.3941,120.199,120.355,4615.0
2018-06-15 11:05:00,123.4,123.53,123.39,123.43,3400.0,120.3453,120.4721,120.3355,120.3745,3400.0
2018-06-15 11:10:00,123.42,123.61,123.42,123.53,4363.0,120.3648,120.5501,120.3648,120.4721,4363.0
2018-06-15 11:15:00,123.5,123.51,123.38,123.38,3700.0,120.4428,120.4526,120.3258,120.3258,3700.0
2018-06-15 11:20:00,123.39,123.49,123.38,123.46,5110.0,120.3355,120.4331,120.3258,120.4038,5110.0
2018-06-15 11:25:00,123.41,123.47,123.33,123.33,5946.0,120.355,120.4136,120.277,120.277,5946.0
2018-06-15 11:30:00,123.33,123.57,123.32,123.52,12246.0,120.277,120.5111,120.2673,120.4623,12246.0
2018-06-15 11:35:00,123.5,123.52,123.44,123.48,3400.0,120.4428,120.4623,120.3843,120.4233,3400.0
2018-06-15 11:40:00,123.54,123.62,123.42,123.46,9694.0,120.4818,120.5598,120.3648,120.4038,9694.0
2018-06-15 11:45:00,123.46,123.66,123.45,123.51,5240.0,120.4038,120.5989,120.3941,120.4526,5240.0
2018-06-15 11:50:00,123.5,123.69,123.45,123.69,2500.0,120.4428,120.6281,120.3941,120.6281,2500.0
2018-06-15 11:55:00,123.68,123.68,123.59,123.62,2300.0,120.6184,120.6184,120.5306,120.5598,2300.0
2018-06-15 12:00:00,123.59,123.62,123.53,123.54,4620.0,120.5306,120.5598,120.4721,120.4818,4620.0
2018-06-15 12:05:00,123.53,123.62,123.52,123.62,5011.0,120.4721,120.5598,120.4623,120.5598,5011.0
2018-06-15 12:10:00,123.58,123.64,123.57,123.62,3830.0,120.5208,120.5793,120.5111,120.5598,3830.0
2018-06-15 12:15:00,123.66,123.67,123.61,123.64,2000.0,120.5989,120.6086,120.5501,120.5793,2000.0
2018-06-15 12:20:00,123.61,123.62,123.55,123.59,1600.0,120.5501,120.5598,120.4916,120.5306,1600.0
2018-06-15 12:25:00,123.57,123.73,123.55,123.68,2396.0,120.5111,120.6671,120.4916,120.6184,2396.0
2018-06-15 12:30:00,123.69,123.78,123.69,123.7,1700.0,120.6281,120.7159,120.6281,120.6379,1700.0
2018-06-15 12:35:00,123.7,123.74,123.61,123.61,2600.0,120.6379,120.6769,120.5501,120.5501,2600.0
2018-06-15 12:40:00,123.62,123.64,123.42,123.42,11520.0,120.5598,120.5793,120.3648,120.3648,11520.0
2018-06-15 12:45:00,123.41,123.57,123.4,123.54,11375.0,120.355,120.5111,120.3453,120.4818,11375.0
2018-06-15 12:50:00,123.55,123.65,123.54,123.6,3278.0,120.4916,120.5891,120.4818,120.5403,3278.0
2018-06-15 12:55:00,123.64,123.7,123.59,123.69,12208.0,120.5793,120.6379,120.5306,120.6281,12208.0
2018-06-15 13:00:00,123.68,123.74,123.67,123.73,6630.0,120.6184,120.6769,120.6086,120.6671,6630.0
2018-06-15 13:05:00,123.75,123.9,123.75,123.9,5625.0,120.6866,120.8329,120.6866,120.8329,5625.0
2018-06-15 13:10:00,123.9,124.0,123.9,123.99,4900.0,120.8329,120.9304,120.8329,120.9207,4900.0
2018-06-15 13:15:00,124.0,124.0,123.76,123.76,6915.0,120.9304,120.9304,120.6964,120.6964,6915.0
2018-06-15 13:20:00,123.8,123.89,123.77,123.86,2900.0,120.7354,120.8232,120.7061,120.7939,2900.0
2018-06-15 13:25:00,123.86,123.93,123.76,123.76,9500.0,120.7939,120.8622,120.6964,120.6964,9500.0
2018-06-15 13:30:00,123.76,123.77,123.63,123.69,3200.0,120.6964,120.7061,120.5696,120.6281,3200.0
2018-06-15 13:35:00,123.71,123.71,123.44,123.45,8956.0,120.6476,120.6476,120.3843,120.3941,8956.0
2018-06-15 13:40:00,123.43,123.47,123.41,123.47,4216.0,120.3745,120.4136,120.355,120.4136,4216.0
2018-06-15 13:45:00,123.5,123.51,123.43,123.45,6223.0,120.4428,120.4526,120.3745,120.3941,6223.0
2018-06-15 13:50:00,123.43,123.44,123.25,123.25,2375.0,120.3745,120.3843,120.199,120.199,2375.0
2018-06-15 13:55:00,123.27,123.32,123.25,123.31,4257.0,120.2185,120.2673,120.199,120.2575,4257.0
2018-06-15 14:00:00,123.31,123.33,123.29,123.33,2550.0,120.2575,120.277,120.238,120.277,2550.0
2018-06-15 14:05:00,123.31,123.41,123.27,123.41,3883.0,120.2575,120.355,120.2185,120.355,3883.0
2018-06-15 14:10:00,123.39,123.41,123.39,123.39,1848.0,120.3355,120.355,120.3355,120.3355,1848.0
2018-06-15 14:15:00,123.41,123.58,123.41,123.58,3700.0,120.355,120.5208,120.355,120.5208,3700.0
2018-06-15 14:20:00,123.62,123.75,123.62,123.71,4896.0,120.5598,120.6866,120.5598,120.6476,4896.0
2018-06-15 14:25:00,123.75,123.8,123.71,123.71,4925.0,120.6866,120.7354,120.6476,120.6476,4925.0
2018-06-15 14:30:00,123.71,123.78,123.65,123.76,4125.0,120.6476,120.7159,120.5891,120.6964,4125.0
2018-06-15 14:35:00,123.71,123.74,123.64,123.64,3107.0,120.6476,120.6769,120.5793,120.5793,3107.0
2018-06-15 14:40:00,123.64,123.68,123.58,123.58,3500.0,120.5793,120.6184,120.5208,120.5208,3500.0
2018-06-15 14:45:00,123.53,123.68,123.52,123.6,4820.0,120.4721,120.6184,120.4623,120.5403,4820.0
2018-06-15 14:50:00,123.62,123.7,123.57,123.66,3850.0,120.5598,120.6379,120.5111,120.5989,3850.0
2018-06-15 14:55:00,123.69,123.73,123.65,123.72,5230.0,120.6281,120.6671,120.5891,120.6574,5230.0
2018-06-15 15:00:00,123.7,123.73,123.63,123.63,3625.0,120.6379,120.6671,120.5696,120.5696,3625.0
2018-06-15 15:05:00,123.65,123.65,123.54,123.55,3640.0,120.5891,120.5891,120.4818,120.4916,3640.0
2018-06-15 15:10:00,123.57,123.63,123.55,123.59,4751.0,120.5111,120.5696,120.4916,120.5306,4751.0
2018-06-15 15:15:00,123.61,123.63,123.54,123.55,8172.0,120.5501,120.5696,120.4818,120.4916,8172.0
2018-06-15 15:20:00,123.6,123.66,123.56,123.63,5500.0,120.5403,120.5989,120.5013,120.5696,5500.0
2018-06-15 15:25:00,123.62,123.66,123.55,123.61,6305.0,120.5598,120.5989,120.4916,120.5501,6305.0
2018-06-15 15:30:00,123.64,123.65,123.54,123.54,6850.0,120.5793,120.5891,120.4818,120.4818,6850.0
2018-06-15 15:35:00,123.56,123.61,123.43,123.61,8955.0,120.5013,120.5501,120.3745,120.5501,8955.0
2018-06-15 15:40:00,123.61,123.81,123.59,123.81,22232.0,120.5501,120.7451,120.5306,120.7451,22232.0
2018-06-15 15:45:00,123.8,123.84,123.78,123.78,14126.0,120.7354,120.7744,120.7159,120.7159,14126.0
2018-06-15 15:50:00,123.82,124.13,123.82,124.04,49110.0,120.7549,121.0572,120.7549,120.9694,49110.0
2018-06-15 15:55:00,124.05,124.26,124.03,124.12,103665.0,120.9792,121.184,120.9597,121.0475,103665.0
2018-06-18 09:30:00,123.78,124.35,123.78,124.21,23854.0,120.7159,121.2718,120.7159,121.1352,23854.0
2018-06-18 09:35:00,124.16,124.27,123.98,124.07,6189.0,121.0865,121.1938,120.9109,120.9987,6189.0
2018-06-18 09:40:00,124.0,124.2,123.9,124.05,5050.0,120.9304,121.1255,120.8329,120.9792,5050.0
2018-06-18 09:45:00,123.96,124.15,123.96,124.01,10100.0,120.8914,121.0767,120.8914,120.9402,10100.0
2018-06-18 09:50:00,124.07,124.37,124.07,124.15,13600.0,120.9987,121.2913,120.9987,121.0767,13600.0
2018-06-18 09:55:00,124.08,124.22,124.0,124.12,14687.0,121.0085,121.145,120.9304,121.0475,14687.0
2018-06-18 10:00:00,124.06,124.1,123.62,123.63,7300.0,120.989,121.028,120.5598,120.5696,7300.0
2018-06-18 10:05:00,123.66,123.75,123.63,123.71,2619.0,120.5989,120.6866,120.5696,120.6476,2619.0
2018-06-18 10:10:00,123.65,123.99,123.62,123.99,5418.0,120.5891,120.9207,120.5598,120.9207,5418.0
2018-06-18 10:15:00,124.03,124.3,124.0,124.27,3350.0,120.9597,121.223,120.9304,121.1938,3350.0
2018-06-18 10:20:00,124.21,124.29,124.14,124.28,3843.0,121.1352,121.2133,121.067,121.2035,3843.0
2018-06-18 10:25:00,124.32,124.5,124.32,124.43,6883.0,121.2425,121.4181,121.2425,121.3498,6883.0
2018-06-18 10:30:00,124.46,124.5,124.32,124.44,5631.0,121.3791,121.4181,121.2425,121.3595,5631.0
2018-06-18 10:35:00,124.46,124.7,124.44,124.63,9099.0,121.3791,121.6131,121.3595,121.5448,9099.0
2018-06-18 10:40:00,124.68,124.79,124.62,124.66,4600.0,121.5936,121.7009,121.5351,121.5741,4600.0
2018-06-18 10:45:00,124.69,124.86,124.68,124.79,8067.0,121.6034,121.7691,121.5936,121.7009,8067.0
2018-06-18 10:50:00,124.77,124.83,124.73,124.73,6000.0,121.6814,121.7399,121.6424,121.6424,6000.0
2018-06-18 10:55:00,124.73,124.73,124.65,124.69,7300.0,121.6424,121.6424,121.5643,121.6034,7300.0
2018-06-18 11:00:00,124.69,124.81,124.68,124.81,6862.0,121.6034,121.7204,121.5936,121.7204,6862.0
2018-06-18 11:05:00,124.82,124.84,124.73,124.78,3950.0,121.7301,121.7496,121.6424,121.6911,3950.0
2018-06-18 11:10:00,124.87,124.97,124.87,124.94,6611.0,121.7789,121.8764,121.7789,121.8472,6611.0
2018-06-18 11:15:00,124.96,125.11,124.77,124.77,40511.0,121.8667,122.013,121.6814,121.6814,40511.0
2018-06-18 11:20:00,124.7,124.8,124.58,124.8,16676.0,121.6131,121.7106,121.4961,121.7106,16676.0
2018-06-18 11:25:00,124.8,124.8,124.46,124.48,7800.0,121.7106,121.7106,121.3791,121.3986,7800.0
2018-06-18 11:30:00,124.55,124.72,124.55,124.65,2832.0,121.4668,121.6326,121.4668,121.5643,2832.0
2018-06-18 11:35:00,124.65,124.65,124.52,124.64,3826.0,121.5643,121.5643,121.4376,121.5546,3826.0
2018-06-18 11:40:00,124.65,124.67,124.55,124.63,7500.0,121.5643,121.5839,121.4668,121.5448,7500.0
2018-06-18 11:45:00,124.63,124.73,124.63,124.71,10091.0,121.5448,121.6424,121.5448,121.6229,10091.0
2018-06-18 11:50:00,124.72,124.87,124.72,124.86,4318.0,121.6326,121.7789,121.6326,121.7691,4318.0
2018-06-18 11:55:00,124.86,124.86,124.75,124.83,4800.0,121.7691,121.7691,121.6619,121.7399,4800.0
2018-06-18 12:00:00,124.86,124.86,124.76,124.76,4751.0,121.7691,121.7691,121.6716,121.6716,4751.0
2018-06-18 12:05:00,124.76,124.9,124.76,124.88,30193.0,121.6716,121.8082,121.6716,121.7887,30193.0
2018-06-18 12:10:00,124.87,124.95,124.85,124.93,1654.0,121.7789,121.8569,121.7594,121.8374,1654.0
2018-06-18 12:15:00,124.93,125.03,124.93,125.03,2104.0,121.8374,121.9349,121.8374,121.9349,2104.0
2018-06-18 12:20:00,125.05,125.05,124.93,124.95,5203.0,121.9544,121.9544,121.8374,121.8569,5203.0
2018-06-18 12:25:00,124.94,125.0,124.9,125.0,1875.0,121.8472,121.9057,121.8082,121.9057,1875.0
2018-06-18 12:30:00,124.99,125.08,124.99,125.08,2665.0,121.8959,121.9837,121.8959,121.9837,2665.0
2018-06-18 12:35:00,125.1,125.1,125.02,125.02,1800.0,122.0032,122.0032,121.9252,121.9252,1800.0
2018-06-18 12:40:00,125.05,125.17,125.05,125.12,1590.0,121.9544,122.0715,121.9544,122.0227,1590.0
2018-06-18 12:45:00,125.11,125.2,125.11,125.2,4498.0,122.013,122.1007,122.013,122.1007,4498.0
2018-06-18 12:50:00,125.19,125.19,124.99,125.03,5074.0,122.091,122.091,121.8959,121.9349,5074.0
2018-06-18 12:55:00,125.02,125.03,124.97,125.03,3304.0,121.9252,121.9349,121.8764,121.9349,3304.0
2018-06-18 13:00:00,125.04,125.11,124.99,125.03,3675.0,121.9447,122.013,121.8959,121.9349,3675.0
2018-06-18 13:05:00,125.03,125.03,124.94,124.94,2500.0,121.9349,121.9349,121.8472,121.8472,2500.0
2018-06-18 13:10:00,124.95,125.07,124.95,125.07,3313.0,121.8569,121.974,121.8569,121.974,3313.0
2018-06-18 13:15:00,125.1,125.1,124.91,125.02,34144.0,122.0032,122.0032,121.8179,121.9252,34144.0
2018-06-18 13:20:00,125.02,125.11,124.94,125.07,13286.0,121.9252,122.013,121.8472,121.974,13286.0
2018-06-18 13:25:00,125.1,125.26,125.09,125.25,3805.0,122.0032,122.1592,121.9935,122.1495,3805.0
2018-06-18 13:30:00,125.26,125.47,125.25,125.47,3624.0,122.1592,122.364,122.1495,122.364,3624.0
2018-06-18 13:35:00,125.48,125.55,125.42,125.47,16367.0,122.3738,122.4421,122.3153,122.364,16367.0
2018-06-18 13:40:00,125.46,125.54,125.42,125.5,5271.0,122.3543,122.4323,122.3153,122.3933,5271.0
2018-06-18 13:45:00,125.53,125.54,125.44,125.44,3100.0,122.4226,122.4323,122.3348,122.3348,3100.0
2018-06-18 13:50:00,125.43,125.47,125.29,125.33,13081.0,122.325,122.364,122.1885,122.2275,13081.0
2018-06-18 13:55:00,125.33,125.36,125.24,125.29,5566.0,122.2275,122.2568,122.1397,122.1885,5566.0
2018-06-18 14:00:00,125.28,125.37,125.19,125.27,2550.0,122.1788,122.2665,122.091,122.169,2550.0
2018-06-18 14:05:00,125.34,125.35,125.29,125.3,3702.0,122.2373,122.247,122.1885,122.1983,3702.0
2018-06-18 14:10:00,125.31,125.34,125.3,125.31,1200.0,122.208,122.2373,122.1983,122.208,1200.0
2018-06-18 14:15:00,125.3,125.32,125.3,125.31,1000.0,122.1983,122.2178,122.1983,122.208,1000.0
2018-06-18 14:20:00,125.3,125.35,125.09,125.1,13187.0,122.1983,122.247,121.9935,122.0032,13187.0
2018-06-18 14:25:00,125.1,125.21,125.1,125.19,5300.0,122.0032,122.1105,122.0032,122.091,5300.0
2018-06-18 14:30:00,125.22,125.31,125.22,125.23,2809.0,122.1202,122.208,122.1202,122.13,2809.0
2018-06-18 14:35:00,125.24,125.28,125.21,125.25,9034.0,122.1397,122.1788,122.1105,122.1495,9034.0
2018-06-18 14:40:00,125.26,125.4,125.26,125.32,5400.0,122.1592,122.2958,122.1592,122.2178,5400.0
2018-06-18 14:45:00,125.3,125.32,125.24,125.29,5000.0,122.1983,122.2178,122.1397,122.1885,5000.0
2018-06-18 14:50:00,125.31,125.32,125.13,125.16,9413.0,122.208,122.2178,122.0325,122.0617,9413.0
2018-06-18 14:55:00,125.17,125.31,125.17,125.3,7052.0,122.0715,122.208,122.0715,122.1983,7052.0
2018-06-18 15:00:00,125.3,125.5,125.28,125.39,15299.0,122.1983,122.3933,122.1788,122.286,15299.0
2018-06-18 15:05:00,125.39,125.43,125.37,125.43,2699.0,122.286,122.325,122.2665,122.325,2699.0
2018-06-18 15:10:00,125.42,125.55,125.4,125.52,6699.0,122.3153,122.4421,122.2958,122.4128,6699.0
2018-06-18 15:15:00,125.52,125.57,125.49,125.55,6555.0,122.4128,122.4616,122.3836,122.4421,6555.0
2018-06-18 15:20:00,125.58,125.6,125.54,125.55,13810.0,122.4713,122.4908,122.4323,122.4421,13810.0
2018-06-18 15:25:00,125.55,125.58,125.45,125.47,13009.0,122.4421,122.4713,122.3445,122.364,13009.0
2018-06-18 15:30:00,125.46,125.47,125.31,125.32,13549.0,122.3543,122.364,122.208,122.2178,13549.0
2018-06-18 15:35:00,125.32,125.32,125.24,125.26,14485.0,122.2178,122.2178,122.1397,122.1592,14485.0
2018-06-18 15:40:00,125.26,125.26,125.13,125.21,10496.0,122.1592,122.1592,122.0325,122.1105,10496.0
2018-06-18 15:45:00,125.21,125.31,125.2,125.2,21862.0,122.1105,122.208,122.1007,122.1007,21862.0
2018-06-18 15:50:00,125.19,125.36,125.17,125.28,30212.0,122.091,122.2568,122.0715,122.1788,30212.0
2018-06-18 15:55:00,125.28,125.41,125.22,125.25,52971.0,122.1788,122.3055,122.1202,122.1495,52971.0
2018-06-19 09:30:00,124.01,125.34,123.62,125.15,68773.0,120.9402,122.2373,120.5598,122.052,68773.0
2018-06-19 09:35:00,125.14,125.28,124.92,124.92,22692.0,122.0422,122.1788,121.8277,121.8277,22692.0
2018-06-19 09:40:00,124.8,124.88,124.4,124.4,5985.0,121.7106,121.7887,121.3205,121.3205,5985.0
2018-06-19 09:45:00,124.44,125.05,124.44,124.83,18178.0,121.3595,121.9544,121.3595,121.7399,18178.0
2018-06-19 09:50:00,124.82,124.84,124.5,124.58,8230.0,121.7301,121.7496,121.4181,121.4961,8230.0
2018-06-19 09:55:00,124.61,124.61,124.16,124.16,9056.0,121.5253,121.5253,121.0865,121.0865,9056.0
2018-06-19 10:00:00,124.23,124.31,123.76,123.83,13082.0,121.1547,121.2328,120.6964,120.7646,13082.0
2018-06-19 10:05:00,123.95,124.11,123.7,123.79,6851.0,120.8817,121.0377,120.6379,120.7256,6851.0
2018-06-19 10:10:00,123.77,123.94,123.71,123.8,6832.0,120.7061,120.8719,120.6476,120.7354,6832.0
2018-06-19 10:15:00,123.77,124.46,123.77,124.26,10857.0,120.7061,121.3791,120.7061,121.184,10857.0
2018-06-19 10:20:00,124.26,124.37,124.11,124.16,8720.0,121.184,121.2913,121.0377,121.0865,8720.0
2018-06-19 10:25:00,124.12,124.32,124.07,124.1,9883.0,121.0475,121.2425,120.9987,121.028,9883.0
2018-06-19 10:30:00,124.09,124.09,123.75,123.75,11005.0,121.0182,121.0182,120.6866,120.6866,11005.0
2018-06-19 10:35:00,123.75,123.79,123.58,123.65,18575.0,120.6866,120.7256,120.5208,120.5891,18575.0
2018-06-19 10:40:00,123.6,123.8,123.57,123.71,12696.0,120.5403,120.7354,120.5111,120.6476,12696.0
2018-06-19 10:45:00,123.73,124.16,123.7,124.15,10708.0,120.6671,121.0865,120.6379,121.0767,10708.0
2018-06-19 10:50:00,124.2,124.28,124.16,124.24,9642.0,121.1255,121.2035,121.0865,121.1645,9642.0
2018-06-19 10:55:00,124.24,124.64,124.24,124.63,13704.0,121.1645,121.5546,121.1645,121.5448,13704.0
2018-06-19 11:00:00,124.59,124.74,124.47,124.47,7361.0,121.5058,121.6521,121.3888,121.3888,7361.0
2018-06-19 11:05:00,124.45,124.6,124.43,124.57,6768.0,121.3693,121.5156,121.3498,121.4863,6768.0
2018-06-19 11:10:00,124.58,124.7,124.51,124.56,5806.0,121.4961,121.6131,121.4278,121.4766,5806.0
2018-06-19 11:15:00,124.6,124.9,124.6,124.9,6646.0,121.5156,121.8082,121.5156,121.8082,6646.0
2018-06-19 11:20:00,124.9,124.92,124.69,124.73,4069.0,121.8082,121.8277,121.6034,121.6424,4069.0
2018-06-19 11:25:00,124.76,124.88,124.7,124.8,5400.0,121.6716,121.7887,121.6131,121.7106,5400.0
2018-06-19 11:30:00,124.81,124.86,124.75,124.75,4650.0,121.7204,121.7691,121.6619,121.6619,4650.0
2018-06-19 11:35:00,124.73,124.75,124.63,124.63,4900.0,121.6424,121.6619,121.5448,121.5448,4900.0
2018-06-19 11:40:00,124.63,124.73,124.6,124.68,6300.0,121.5448,121.6424,121.5156,121.5936,6300.0
2018-06-19 11:45:00,124.73,124.73,124.64,124.64,5426.0,121.6424,121.6424,121.5546,121.5546,5426.0
2018-06-19 11:50:00,124.63,124.75,124.63,124.71,4700.0,121.5448,121.6619,121.5448,121.6229,4700.0
2018-06-19 11:55:00,124.69,124.73,124.65,124.69,4900.0,121.6034,121.6424,121.5643,121.6034,4900.0
2018-06-19 12:00:00,124.7,124.73,124.51,124.55,7686.0,121.6131,121.6424,121.4278,121.4668,7686.0
2018-06-19 12:05:00,124.52,124.59,124.51,124.58,2000.0,121.4376,121.5058,121.4278,121.4961,2000.0
2018-06-19 12:10:00,124.58,124.59,124.5,124.52,3739.0,121.4961,121.5058,121.4181,121.4376,3739.0
2018-06-19 12:15:00,124.51,124.67,124.49,124.57,7377.0,121.4278,121.5839,121.4083,121.4863,7377.0
2018-06-19 12:20:00,124.57,124.73,124.56,124.72,3100.0,121.4863,121.6424,121.4766,121.6326,3100.0
2018-06-19 12:25:00,124.76,124.77,124.64,124.64,3149.0,121.6716,121.6814,121.5546,121.5546,3149.0
2018-06-19 12:30:00,124.61,124.69,124.59,124.66,4150.0,121.5253,121.6034,121.5058,121.5741,4150.0
2018-06-19 12:35:00,124.68,124.74,124.53,124.56,7175.0,121.5936,121.6521,121.4473,121.4766,7175.0
2018-06-19 12:40:00,124.54,124.54,124.46,124.49,3608.0,121.4571,121.4571,121.3791,121.4083,3608.0
2018-06-19 12:45:00,124.49,124.54,124.4,124.4,5970.0,121.4083,121.4571,121.3205,121.3205,5970.0
2018-06-19 12:50:00,124.37,124.54,124.32,124.54,6848.0,121.2913,121.4571,121.2425,121.4571,6848.0
2018-06-19 12:55:00,124.51,124.58,124.49,124.54,11321.0,121.4278,121.4961,121.4083,121.4571,11321.0
2018-06-19 13:00:00,124.58,124.58,124.45,124.46,4150.0,121.4961,121.4961,121.3693,121.3791,4150.0
2018-06-19 13:05:00,124.44,124.53,124.44,124.48,3530.0,121.3595,121.4473,121.3595,121.3986,3530.0
2018-06-19 13:10:00,124.48,124.6,124.47,124.6,3800.0,121.3986,121.5156,121.3888,121.5156,3800.0
2018-06-19 13:15:00,124.61,124.68,124.56,124.62,5616.0,121.5253,121.5936,121.4766,121.5351,5616.0
2018-06-19 13:20:00,124.63,124.64,124.46,124.46,2947.0,121.5448,121.5546,121.3791,121.3791,2947.0
2018-06-19 13:25:00,124.46,124.48,124.42,124.48,2000.0,121.3791,121.3986,121.34,121.3986,2000.0
2018-06-19 13:30:00,124.48,124.51,124.43,124.48,4330.0,121.3986,121.4278,121.3498,121.3986,4330.0
2018-06-19 13:35:00,124.48,124.59,124.48,124.59,1200.0,121.3986,121.5058,121.3986,121.5058,1200.0
2018-06-19 13:40:00,124.63,124.67,124.58,124.67,3988.0,121.5448,121.5839,121.4961,121.5839,3988.0
2018-06-19 13:45:00,124.7,124.81,124.61,124.76,6200.0,121.6131,121.7204,121.5253,121.6716,6200.0
2018-06-19 13:50:00,124.79,124.93,124.75,124.78,5660.0,121.7009,121.8374,121.6619,121.6911,5660.0
2018-06-19 13:55:00,124.81,124.86,124.81,124.86,5389.0,121.7204,121.7691,121.7204,121.7691,5389.0
2018-06-19 14:00:00,124.87,125.01,124.85,125.01,6125.0,121.7789,121.9154,121.7594,121.9154,6125.0
2018-06-19 14:05:00,124.98,125.06,124.96,125.03,4309.0,121.8862,121.9642,121.8667,121.9349,4309.0
2018-06-19 14:10:00,125.02,125.02,124.9,124.99,6722.0,121.9252,121.9252,121.8082,121.8959,6722.0
2018-06-19 14:15:00,124.98,124.98,124.88,124.9,3345.0,121.8862,121.8862,121.7887,121.8082,3345.0
2018-06-19 14:20:00,124.94,124.94,124.89,124.91,3118.0,121.8472,121.8472,121.7984,121.8179,3118.0
2018-06-19 14:25:00,124.94,125.07,124.94,125.0,7676.0,121.8472,121.974,121.8472,121.9057,7676.0
2018-06-19 14:30:00,125.02,125.03,124.93,124.95,4629.0,121.9252,121.9349,121.8374,121.8569,4629.0
2018-06-19 14:35:00,124.97,125.06,124.97,124.97,4370.0,121.8764,121.9642,121.8764,121.8764,4370.0
2018-06-19 14:40:00,124.96,125.01,124.91,124.92,4531.0,121.8667,121.9154,121.8179,121.8277,4531.0
2018-06-19 14:45:00,124.89,124.92,124.78,124.78,2646.0,121.7984,121.8277,121.6911,121.6911,2646.0
2018-06-19 14:50:00,124.81,124.91,124.73,124.74,15452.0,121.7204,121.8179,121.6424,121.6521,15452.0
2018-06-19 14:55:00,124.73,124.87,124.72,124.75,9040.0,121.6424,121.7789,121.6326,121.6619,9040.0
2018-06-19 15:00:00,124.79,124.83,124.73,124.81,5967.0,121.7009,121.7399,121.6424,121.7204,5967.0
2018-06-19 15:05:00,124.82,124.86,124.81,124.82,4560.0,121.7301,121.7691,121.7204,121.7301,4560.0
2018-06-19 15:10:00,124.8,124.94,124.8,124.93,4080.0,121.7106,121.8472,121.7106,121.8374,4080.0
2018-06-19 15:15:00,124.91,124.91,124.75,124.77,5657.0,121.8179,121.8179,121.6619,121.6814,5657.0
2018-06-19 15:20:00,124.8,124.83,124.75,124.79,4752.0,121.7106,121.7399,121.6619,121.7009,4752.0
2018-06-19 15:25:00,124.79,124.81,124.65,124.65,5300.0,121.7009,121.7204,121.5643,121.5643,5300.0
2018-06-19 15:30:00,124.67,124.74,124.66,124.71,11153.0,121.5839,121.6521,121.5741,121.6229,11153.0
2018-06-19 15:35:00,124.74,124.74,124.59,124.61,11829.0,121.6521,121.6521,121.5058,121.5253,11829.0
2018-06-19 15:40:00,124.62,124.67,124.55,124.65,8664.0,121.5351,121.5839,121.4668,121.5643,8664.0
2018-06-19 15:45:00,124.64,124.65,124.54,124.61,16203.0,121.5546,121.5643,121.4571,121.5253,16203.0
2018-06-19 15:50:00,124.63,124.85,124.63,124.79,17632.0,121.5448,121.7594,121.5448,121.7009,17632.0
2018-06-19 15:55:00,124.81,124.92,124.53,124.66,99739.0,121.7204,121.8277,121.4473,121.5741,99739.0
2018-06-20 09:30:00,124.69,125.3,124.69,124.7,28480.0,121.6034,122.1983,121.6034,121.6131,28480.0
2018-06-20 09:35:00,124.74,125.42,124.69,125.22,4031.0,121.6521,122.3153,121.6034,122.1202,4031.0
2018-06-20 09:40:00,125.18,125.36,124.97,125.23,4325.0,122.0812,122.2568,121.8764,122.13,4325.0
2018-06-20 09:45:00,125.21,125.21,124.71,124.9,6770.0,122.1105,122.1105,121.6229,121.8082,6770.0
2018-06-20 09:50:00,124.87,125.04,124.83,124.83,4100.0,121.7789,121.9447,121.7399,121.7399,4100.0
2018-06-20 09:55:00,124.88,125.07,124.81,124.81,4705.0,121.7887,121.974,121.7204,121.7204,4705.0
2018-06-20 10:00:00,124.87,125.04,124.87,124.96,2441.0,121.7789,121.9447,121.7789,121.8667,2441.0
2018-06-20 10:05:00,125.02,125.08,124.85,124.88,8264.0,121.9252,121.9837,121.7594,121.7887,8264.0
2018-06-20 10:10:00,124.89,124.92,124.84,124.91,1700.0,121.7984,121.8277,121.7496,121.8179,1700.0
2018-06-20 10:15:00,124.87,124.91,124.64,124.7,3300.0,121.7789,121.8179,121.5546,121.6131,3300.0
2018-06-20 10:20:00,124.67,124.67,124.54,124.64,7890.0,121.5839,121.5839,121.4571,121.5546,7890.0
2018-06-20 10:25:00,124.62,124.9,124.62,124.7,5850.0,121.5351,121.8082,121.5351,121.6131,5850.0
2018-06-20 10:30:00,124.71,124.77,124.59,124.7,3441.0,121.6229,121.6814,121.5058,121.6131,3441.0
2018-06-20 10:35:00,124.7,124.89,124.7,124.88,15681.0,121.6131,121.7984,121.6131,121.7887,15681.0
2018-06-20 10:40:00,124.89,125.04,124.87,124.92,9663.0,121.7984,121.9447,121.7789,121.8277,9663.0
2018-06-20 10:45:00,124.86,124.9,124.5,124.5,9317.0,121.7691,121.8082,121.4181,121.4181,9317.0
2018-06-20 10:50:00,124.45,124.54,124.34,124.44,5000.0,121.3693,121.4571,121.262,121.3595,5000.0
2018-06-20 10:55:00,124.39,124.6,124.36,124.46,3833.0,121.3108,121.5156,121.2815,121.3791,3833.0
2018-06-20 11:00:00,124.4,124.44,124.34,124.38,6697.0,121.3205,121.3595,121.262,121.301,6697.0
2018-06-20 11:05:00,124.41,124.44,124.27,124.3,23423.0,121.3303,121.3595,121.1938,121.223,23423.0
2018-06-20 11:10:00,124.32,124.59,124.13,124.52,20450.0,121.2425,121.5058,121.0572,121.4376,20450.0
2018-06-20 11:15:00,124.48,124.55,124.32,124.33,3100.0,121.3986,121.4668,121.2425,121.2523,3100.0
2018-06-20 11:20:00,124.3,124.47,124.29,124.44,4000.0,121.223,121.3888,121.2133,121.3595,4000.0
2018-06-20 11:25:00,124.43,124.61,124.39,124.61,78027.0,121.3498,121.5253,121.3108,121.5253,78027.0
2018-06-20 11:30:00,124.63,124.66,124.58,124.58,2810.0,121.5448,121.5741,121.4961,121.4961,2810.0
2018-06-20 11:35:00,124.56,124.72,124.56,124.68,15696.0,121.4766,121.6326,121.4766,121.5936,15696.0
2018-06-20 11:40:00,124.67,124.82,124.55,124.55,18779.0,121.5839,121.7301,121.4668,121.4668,18779.0
2018-06-20 11:45:00,124.5,124.65,124.48,124.55,5635.0,121.4181,121.5643,121.3986,121.4668,5635.0
2018-06-20 11:50:00,124.54,124.57,124.43,124.5,20550.0,121.4571,121.4863,121.3498,121.4181,20550.0
2018-06-20 11:55:00,124.53,124.63,124.48,124.62,2300.0,121.4473,121.5448,121.3986,121.5351,2300.0
2018-06-20 12:00:00,124.6,124.83,124.48,124.67,30404.0,121.5156,121.7399,121.3986,121.5839,30404.0
2018-06-20 12:05:00,124.68,124.76,124.61,124.65,3700.0,121.5936,121.6716,121.5253,121.5643,3700.0
2018-06-20 12:10:00,124.6,124.61,124.51,124.59,1741.0,121.5156,121.5253,121.4278,121.5058,1741.0
2018-06-20 12:15:00,124.57,124.63,124.56,124.63,1000.0,121.4863,121.5448,121.4766,121.5448,1000.0
2018-06-20 12:20:00,124.58,124.72,124.58,124.72,4124.0,121.4961,121.6326,121.4961,121.6326,4124.0
2018-06-20 12:25:00,124.7,124.74,124.64,124.64,1990.0,121.6131,121.6521,121.5546,121.5546,1990.0
2018-06-20 12:30:00,124.66,124.68,124.55,124.67,4982.0,121.5741,121.5936,121.4668,121.5839,4982.0
2018-06-20 12:35:00,124.69,124.7,124.56,124.61,11434.0,121.6034,121.6131,121.4766,121.5253,11434.0
2018-06-20 12:40:00,124.67,124.83,124.56,124.81,27701.0,121.5839,121.7399,121.4766,121.7204,27701.0
2018-06-20 12:45:00,124.76,124.81,124.76,124.81,2652.0,121.6716,121.7204,121.6716,121.7204,2652.0
2018-06-20 12:50:00,124.81,124.81,124.69,124.75,3212.0,121.7204,121.7204,121.6034,121.6619,3212.0
2018-06-20 12:55:00,124.73,124.9,124.73,124.86,2562.0,121.6424,121.8082,121.6424,121.7691,2562.0
2018-06-20 13:00:00,124.87,124.87,124.76,124.76,1000.0,121.7789,121.7789,121.6716,121.6716,1000.0
2018-06-20 13:05:00,124.8,124.82,124.76,124.77,2400.0,121.7106,121.7301,121.6716,121.6814,2400.0
2018-06-20 13:10:00,124.76,124.8,124.71,124.71,1829.0,121.6716,121.7106,121.6229,121.6229,1829.0
2018-06-20 13:15:00,124.74,124.75,124.67,124.67,2149.0,121.6521,121.6619,121.5839,121.5839,2149.0
2018-06-20 13:20:00,124.68,124.83,124.68,124.82,3420.0,121.5936,121.7399,121.5936,121.7301,3420.0
2018-06-20 13:25:00,124.79,124.79,124.74,124.74,1821.0,121.7009,121.7009,121.6521,121.6521,1821.0
2018-06-20 13:30:00,124.77,124.82,124.76,124.82,2800.0,121.6814,121.7301,121.6716,121.7301,2800.0
2018-06-20 13:35:00,124.85,124.9,124.84,124.86,2798.0,121.7594,121.8082,121.7496,121.7691,2798.0
2018-06-20 13:40:00,124.83,124.87,124.74,124.74,2495.0,121.7399,121.7789,121.6521,121.6521,2495.0
2018-06-20 13:45:00,124.74,124.76,124.62,124.66,2462.0,121.6521,121.6716,121.5351,121.5741,2462.0
2018-06-20 13:50:00,124.66,124.79,124.65,124.76,3600.0,121.5741,121.7009,121.5643,121.6716,3600.0
2018-06-20 13:55:00,124.78,124.84,124.77,124.8,3200.0,121.6911,121.7496,121.6814,121.7106,3200.0
2018-06-20 14:00:00,124.78,124.83,124.73,124.8,3268.0,121.6911,121.7399,121.6424,121.7106,3268.0
2018-06-20 14:05:00,124.79,124.83,124.79,124.82,1417.0,121.7009,121.7399,121.7009,121.7301,1417.0
2018-06-20 14:10:00,124.84,124.92,124.83,124.92,2566.0,121.7496,121.8277,121.7399,121.8277,2566.0
2018-06-20 14:15:00,124.98,125.02,124.96,124.96,4395.0,121.8862,121.9252,121.8667,121.8667,4395.0
2018-06-20 14:20:00,124.98,125.02,124.97,124.98,2800.0,121.8862,121.9252,121.8764,121.8862,2800.0
2018-06-20 14:25:00,124.99,125.05,124.95,125.04,6999.0,121.8959,121.9544,121.8569,121.9447,6999.0
2018-06-20 14:30:00,125.08,125.2,125.05,125.18,4021.0,121.9837,122.1007,121.9544,122.0812,4021.0
2018-06-20 14:35:00,125.16,125.17,124.98,125.03,3834.0,122.0617,122.0715,121.8862,121.9349,3834.0
2018-06-20 14:40:00,125.03,125.04,124.92,124.96,3800.0,121.9349,121.9447,121.8277,121.8667,3800.0
2018-06-20 14:45:00,124.9,125.12,124.87,124.99,4125.0,121.8082,122.0227,121.7789,121.8959,4125.0
2018-06-20 14:50:00,124.99,125.05,124.99,125.01,2400.0,121.8959,121.9544,121.8959,121.9154,2400.0
2018-06-20 14:55:00,125.01,125.04,124.8,124.84,6200.0,121.9154,121.9447,121.7106,121.7496,6200.0
2018-06-20 15:00:00,124.84,124.87,124.78,124.78,3600.0,121.7496,121.7789,121.6911,121.6911,3600.0
2018-06-20 15:05:00,124.78,124.8,124.72,124.76,3306.0,121.6911,121.7106,121.6326,121.6716,3306.0
2018-06-20 15:10:00,124.8,124.85,124.76,124.78,7584.0,121.7106,121.7594,121.6716,121.6911,7584.0
2018-06-20 15:15:00,124.78,124.92,124.78,124.9,6393.0,121.6911,121.8277,121.6911,121.8082,6393.0
2018-06-20 15:20:00,124.88,124.93,124.82,124.82,3650.0,121.7887,121.8374,121.7301,121.7301,3650.0
2018-06-20 15:25:00,124.82,124.91,124.81,124.89,3662.0,121.7301,121.8179,121.7204,121.7984,3662.0
2018-06-20 15:30:00,124.91,124.93,124.84,124.87,6538.0,121.8179,121.8374,121.7496,121.7789,6538.0
2018-06-20 15:35:00,124.87,124.87,124.71,124.77,7838.0,121.7789,121.7789,121.6229,121.6814,7838.0
2018-06-20 15:40:00,124.77,124.83,124.76,124.81,7851.0,121.6814,121.7399,121.6716,121.7204,7851.0
2018-06-20 15:45:00,124.81,125.04,124.78,125.04,20673.0,121.7204,121.9447,121.6911,121.9447,20673.0
2018-06-20 15:50:00,125.09,125.1,124.78,124.8,34480.0,121.9935,122.0032,121.6911,121.7106,34480.0
2018-06-20 15:55:00,124.8,124.94,124.75,124.92,47500.0,121.7106,121.8472,121.6619,121.8277,47500.0
2018-06-21 09:30:00,125.63,126.39,125.46,125.87,53250.0,122.5201,123.2613,122.3543,122.7541,53250.0
2018-06-21 09:35:00,125.65,126.07,125.49,125.87,33327.0,122.5396,122.9492,122.3836,122.7541,33327.0
2018-06-21 09:40:00,125.82,126.06,125.81,125.81,10696.0,122.7054,122.9394,122.6956,122.6956,10696.0
2018-06-21 09:45:00,125.88,125.98,125.66,125.96,9159.0,122.7639,122.8614,122.5493,122.8419,9159.0
2018-06-21 09:50:00,125.96,126.0,125.83,125.9,16492.0,122.8419,122.8809,122.7151,122.7834,16492.0
2018-06-21 09:55:00,125.86,125.95,125.75,125.75,6000.0,122.7444,122.8322,122.6371,122.6371,6000.0
2018-06-21 10:00:00,125.77,125.77,125.22,125.22,8086.0,122.6566,122.6566,122.1202,122.1202,8086.0
2018-06-21 10:05:00,125.17,125.32,124.7,124.88,32099.0,122.0715,122.2178,121.6131,121.7887,32099.0
2018-06-21 10:10:00,124.88,125.19,124.88,125.14,4339.0,121.7887,122.091,121.7887,122.0422,4339.0
2018-06-21 10:15:00,125.14,125.15,124.2,124.23,14250.0,122.0422,122.052,121.1255,121.1547,14250.0
2018-06-21 10:20:00,124.15,124.3,123.94,124.26,7638.0,121.0767,121.223,120.8719,121.184,7638.0
2018-06-21 10:25:00,124.27,124.5,124.07,124.3,30304.0,121.1938,121.4181,120.9987,121.223,30304.0
2018-06-21 10:30:00,124.3,124.66,124.27,124.5,16522.0,121.223,121.5741,121.1938,121.4181,16522.0
2018-06-21 10:35:00,124.53,124.53,124.22,124.35,13379.0,121.4473,121.4473,121.145,121.2718,13379.0
2018-06-21 10:40:00,124.34,124.45,124.25,124.34,7465.0,121.262,121.3693,121.1742,121.262,7465.0
2018-06-21 10:45:00,124.29,124.51,124.1,124.36,12447.0,121.2133,121.4278,121.028,121.2815,12447.0
2018-06-21 10:50:00,124.41,124.57,124.33,124.57,6535.0,121.3303,121.4863,121.2523,121.4863,6535.0
2018-06-21 10:55:00,124.58,124.76,124.54,124.56,10084.0,121.4961,121.6716,121.4571,121.4766,10084.0
2018-06-21 11:00:00,124.54,124.68,124.4,124.65,16946.0,121.4571,121.5936,121.3205,121.5643,16946.0
2018-06-21 11:05:00,124.64,124.79,124.63,124.72,13628.0,121.5546,121.7009,121.5448,121.6326,13628.0
2018-06-21 11:10:00,124.71,124.71,124.58,124.61,23392.0,121.6229,121.6229,121.4961,121.5253,23392.0
2018-06-21 11:15:00,124.62,124.72,124.6,124.67,10700.0,121.5351,121.6326,121.5156,121.5839,10700.0
2018-06-21 11:20:00,124.65,124.69,124.61,124.63,14400.0,121.5643,121.6034,121.5253,121.5448,14400.0
2018-06-21 11:25:00,124.63,124.95,124.63,124.88,5651.0,121.5448,121.8569,121.5448,121.7887,5651.0
2018-06-21 11:30:00,124.89,124.97,124.68,124.68,9299.0,121.7984,121.8764,121.5936,121.5936,9299.0
2018-06-21 11:35:00,124.65,124.76,124.63,124.76,3200.0,121.5643,121.6716,121.5448,121.6716,3200.0
2018-06-21 11:40:00,124.83,125.0,124.78,124.98,6300.0,121.7399,121.9057,121.6911,121.8862,6300.0
2018-06-21 11:45:00,125.01,125.12,125.01,125.09,3400.0,121.9154,122.0227,121.9154,121.9935,3400.0
2018-06-21 11:50:00,125.07,125.13,124.93,124.97,7386.0,121.974,122.0325,121.8374,121.8764,7386.0
2018-06-21 11:55:00,124.97,125.01,124.75,124.92,8663.0,121.8764,121.9154,121.6619,121.8277,8663.0
2018-06-21 12:00:00,124.91,124.98,124.75,124.75,5400.0,121.8179,121.8862,121.6619,121.6619,5400.0
2018-06-21 12:05:00,124.75,124.82,124.7,124.74,10545.0,121.6619,121.7301,121.6131,121.6521,10545.0
2018-06-21 12:10:00,124.75,124.83,124.74,124.83,1600.0,121.6619,121.7399,121.6521,121.7399,1600.0
2018-06-21 12:15:00,124.83,124.84,124.71,124.77,4580.0,121.7399,121.7496,121.6229,121.6814,4580.0
2018-06-21 12:20:00,124.8,124.83,124.77,124.8,1600.0,121.7106,121.7399,121.6814,121.7106,1600.0
2018-06-21 12:25:00,124.83,124.87,124.66,124.66,7089.0,121.7399,121.7789,121.5741,121.5741,7089.0
2018-06-21 12:30:00,124.65,124.66,124.41,124.42,6977.0,121.5643,121.5741,121.3303,121.34,6977.0
2018-06-21 12:35:00,124.43,124.43,124.26,124.29,4480.0,121.3498,121.3498,121.184,121.2133,4480.0
2018-06-21 12:40:00,124.32,124.36,124.27,124.31,6650.0,121.2425,121.2815,121.1938,121.2328,6650.0
2018-06-21 12:45:00,124.31,124.42,124.2,124.4,5901.0,121.2328,121.34,121.1255,121.3205,5901.0
2018-06-21 12:50:00,124.41,124.5,124.38,124.48,4331.0,121.3303,121.4181,121.301,121.3986,4331.0
2018-06-21 12:55:00,124.52,124.58,124.44,124.44,7700.0,121.4376,121.4961,121.3595,121.3595,7700.0
2018-06-21 13:00:00,124.45,124.51,124.43,124.44,3108.0,121.3693,121.4278,121.3498,121.3595,3108.0
2018-06-21 13:05:00,124.44,124.54,124.44,124.54,4659.0,121.3595,121.4571,121.3595,121.4571,4659.0
2018-06-21 13:10:00,124.57,124.59,124.45,124.45,5318.0,121.4863,121.5058,121.3693,121.3693,5318.0
2018-06-21 13:15:00,124.49,124.6,124.46,124.53,4700.0,121.4083,121.5156,121.3791,121.4473,4700.0
2018-06-21 13:20:00,124.53,124.6,124.47,124.56,5500.0,121.4473,121.5156,121.3888,121.4766,5500.0
2018-06-21 13:25:00,124.6,124.62,124.52,124.53,5288.0,121.5156,121.5351,121.4376,121.4473,5288.0
2018-06-21 13:30:00,124.54,124.54,124.22,124.32,7950.0,121.4571,121.4571,121.145,121.2425,7950.0
2018-06-21 13:35:00,124.37,124.42,124.24,124.29,4819.0,121.2913,121.34,121.1645,121.2133,4819.0
2018-06-21 13:40:00,124.27,124.44,124.26,124.33,6515.0,121.1938,121.3595,121.184,121.2523,6515.0
2018-06-21 13:45:00,124.31,124.38,124.3,124.37,3499.0,121.2328,121.301,121.223,121.2913,3499.0
2018-06-21 13:50:00,124.4,124.4,124.27,124.36,6831.0,121.3205,121.3205,121.1938,121.2815,6831.0
2018-06-21 13:55:00,124.36,124.41,124.28,124.38,6309.0,121.2815,121.3303,121.2035,121.301,6309.0
2018-06-21 14:00:00,124.38,124.52,124.38,124.46,5735.0,121.301,121.4376,121.301,121.3791,5735.0
2018-06-21 14:05:00,124.45,124.57,124.35,124.55,9383.0,121.3693,121.4863,121.2718,121.4668,9383.0
2018-06-21 14:10:00,124.56,124.56,124.43,124.48,7600.0,121.4766,121.4766,121.3498,121.3986,7600.0
2018-06-21 14:15:00,124.54,124.54,124.47,124.47,4700.0,121.4571,121.4571,121.3888,121.3888,4700.0
2018-06-21 14:20:00,124.47,124.52,124.39,124.39,9807.0,121.3888,121.4376,121.3108,121.3108,9807.0
2018-06-21 14:25:00,124.4,124.4,124.34,124.38,3400.0,121.3205,121.3205,121.262,121.301,3400.0
2018-06-21 14:30:00,124.41,124.46,124.27,124.27,8500.0,121.3303,121.3791,121.1938,121.1938,8500.0
2018-06-21 14:35:00,124.29,124.36,124.14,124.14,8500.0,121.2133,121.2815,121.067,121.067,8500.0
2018-06-21 14:40:00,124.16,124.21,124.08,124.14,5600.0,121.0865,121.1352,121.0085,121.067,5600.0
2018-06-21 14:45:00,124.15,124.16,124.05,124.09,5550.0,121.0767,121.0865,120.9792,121.0182,5550.0
2018-06-21 14:50:00,124.11,124.12,124.01,124.01,7409.0,121.0377,121.0475,120.9402,120.9402,7409.0
2018-06-21 14:55:00,124.02,124.05,123.91,123.92,4400.0,120.9499,120.9792,120.8427,120.8524,4400.0
2018-06-21 15:00:00,123.9,124.05,123.88,124.01,5300.0,120.8329,120.9792,120.8134,120.9402,5300.0
2018-06-21 15:05:00,124.02,124.1,123.98,124.09,7346.0,120.9499,121.028,120.9109,121.0182,7346.0
2018-06-21 15:10:00,124.09,124.09,123.9,123.91,8028.0,121.0182,121.0182,120.8329,120.8427,8028.0
2018-06-21 15:15:00,123.92,124.02,123.85,123.92,13826.0,120.8524,120.9499,120.7842,120.8524,13826.0
2018-06-21 15:20:00,123.92,123.98,123.72,123.95,11954.0,120.8524,120.9109,120.6574,120.8817,11954.0
2018-06-21 15:25:00,123.92,124.06,123.89,123.95,7280.0,120.8524,120.989,120.8232,120.8817,7280.0
2018-06-21 15:30:00,123.96,123.97,123.72,123.72,22071.0,120.8914,120.9012,120.6574,120.6574,22071.0
2018-06-21 15:35:00,123.71,123.76,123.37,123.49,32062.0,120.6476,120.6964,120.316,120.4331,32062.0
2018-06-21 15:40:00,123.49,123.49,123.28,123.4,18183.0,120.4331,120.4331,120.2283,120.3453,18183.0
2018-06-21 15:45:00,123.38,123.56,123.35,123.51,19776.0,120.3258,120.5013,120.2965,120.4526,19776.0
2018-06-21 15:50:00,123.48,123.66,123.42,123.63,18576.0,120.4233,120.5989,120.3648,120.5696,18576.0
2018-06-21 15:55:00,123.63,123.7,123.55,123.63,54137.0,120.5696,120.6379,120.4916,120.5696,54137.0
2018-06-22 09:30:00,124.58,125.18,124.06,124.57,22340.0,121.4961,122.0812,120.989,121.4863,22340.0
2018-06-22 09:35:00,124.47,124.71,124.19,124.68,28508.0,121.3888,121.6229,121.1157,121.5936,28508.0
2018-06-22 09:40:00,124.69,124.84,124.61,124.72,11406.0,121.6034,121.7496,121.5253,121.6326,11406.0
2018-06-22 09:45:00,124.75,124.84,124.44,124.59,20401.0,121.6619,121.7496,121.3595,121.5058,20401.0
2018-06-22 09:50:00,124.62,124.9,124.55,124.9,18942.0,121.5351,121.8082,121.4668,121.8082,18942.0
2018-06-22 09:55:00,124.91,125.22,124.84,125.22,18556.0,121.8179,122.1202,121.7496,122.1202,18556.0
2018-06-22 10:00:00,125.22,125.43,125.15,125.32,8893.0,122.1202,122.325,122.052,122.2178,8893.0
2018-06-22 10:05:00,125.36,125.61,125.35,125.5,14002.0,122.2568,122.5006,122.247,122.3933,14002.0
2018-06-22 10:10:00,125.48,125.48,125.2,125.26,9101.0,122.3738,122.3738,122.1007,122.1592,9101.0
2018-06-22 10:15:00,125.27,125.42,125.26,125.37,4455.0,122.169,122.3153,122.1592,122.2665,4455.0
2018-06-22 10:20:00,125.36,125.42,124.82,124.82,12552.0,122.2568,122.3153,121.7301,121.7301,12552.0
2018-06-22 10:25:00,124.82,124.84,124.63,124.74,6025.0,121.7301,121.7496,121.5448,121.6521,6025.0
2018-06-22 10:30:00,124.73,124.85,124.57,124.64,11067.0,121.6424,121.7594,121.4863,121.5546,11067.0
2018-06-22 10:35:00,124.63,124.66,124.29,124.3,27910.0,121.5448,121.5741,121.2133,121.223,27910.0
2018-06-22 10:40:00,124.28,124.48,124.25,124.37,33946.0,121.2035,121.3986,121.1742,121.2913,33946.0
2018-06-22 10:45:00,124.39,124.53,124.31,124.5,15271.0,121.3108,121.4473,121.2328,121.4181,15271.0
2018-06-22 10:50:00,124.5,124.62,124.48,124.51,26051.0,121.4181,121.5351,121.3986,121.4278,26051.0
2018-06-22 10:55:00,124.55,124.76,124.55,124.66,16891.0,121.4668,121.6716,121.4668,121.5741,16891.0
2018-06-22 11:00:00,124.65,124.85,124.65,124.74,9412.0,121.5643,121.7594,121.5643,121.6521,9412.0
2018-06-22 11:05:00,124.76,124.76,124.55,124.59,31955.0,121.6716,121.6716,121.4668,121.5058,31955.0
2018-06-22 11:10:00,124.59,124.59,124.07,124.3,56335.0,121.5058,121.5058,120.9987,121.223,56335.0
2018-06-22 11:15:00,124.29,124.42,124.23,124.23,14590.0,121.2133,121.34,121.1547,121.1547,14590.0
2018-06-22 11:20:00,124.28,124.48,124.2,124.39,11842.0,121.2035,121.3986,121.1255,121.3108,11842.0
2018-06-22 11:25:00,124.38,124.45,124.24,124.39,4496.0,121.301,121.3693,121.1645,121.3108,4496.0
2018-06-22 11:30:00,124.4,124.53,124.37,124.44,4000.0,121.3205,121.4473,121.2913,121.3595,4000.0
2018-06-22 11:35:00,124.44,124.56,124.4,124.52,6494.0,121.3595,121.4766,121.3205,121.4376,6494.0
2018-06-22 11:40:00,124.41,124.74,124.38,124.74,7047.0,121.3303,121.6521,121.301,121.6521,7047.0
2018-06-22 11:45:00,124.68,124.93,124.68,124.91,7160.0,121.5936,121.8374,121.5936,121.8179,7160.0
2018-06-22 11:50:00,124.91,125.04,124.91,125.04,6400.0,121.8179,121.9447,121.8179,121.9447,6400.0
2018-06-22 11:55:00,125.01,125.11,124.95,125.08,8562.0,121.9154,122.013,121.8569,121.9837,8562.0
2018-06-22 12:00:00,125.1,125.2,124.99,125.09,6174.0,122.0032,122.1007,121.8959,121.9935,6174.0
2018-06-22 12:05:00,125.11,125.11,125.05,125.08,2421.0,122.013,122.013,121.9544,121.9837,2421.0
2018-06-22 12:10:00,125.07,125.16,125.07,125.08,3359.0,121.974,122.0617,121.974,121.9837,3359.0
2018-06-22 12:15:00,125.09,125.22,124.98,125.01,11284.0,121.9935,122.1202,121.8862,121.9154,11284.0
2018-06-22 12:20:00,124.98,125.01,124.93,125.01,2700.0,121.8862,121.9154,121.8374,121.9154,2700.0
2018-06-22 12:25:00,124.95,125.0,124.89,124.89,5239.0,121.8569,121.9057,121.7984,121.7984,5239.0
2018-06-22 12:30:00,124.9,124.9,124.73,124.73,1600.0,121.8082,121.8082,121.6424,121.6424,1600.0
2018-06-22 12:35:00,124.71,124.74,124.47,124.53,3800.0,121.6229,121.6521,121.3888,121.4473,3800.0
2018-06-22 12:40:00,124.55,124.59,124.51,124.59,3324.0,121.4668,121.5058,121.4278,121.5058,3324.0
2018-06-22 12:45:00,124.54,124.64,124.48,124.49,3239.0,121.4571,121.5546,121.3986,121.4083,3239.0
2018-06-22 12:50:00,124.52,124.53,124.27,124.27,4000.0,121.4376,121.4473,121.1938,121.1938,4000.0
2018-06-22 12:55:00,124.31,124.46,124.31,124.41,3748.0,121.2328,121.3791,121.2328,121.3303,3748.0
2018-06-22 13:00:00,124.45,124.51,124.44,124.48,1900.0,121.3693,121.4278,121.3595,121.3986,1900.0
2018-06-22 13:05:00,124.48,124.49,124.3,124.43,2600.0,121.3986,121.4083,121.223,121.3498,2600.0
2018-06-22 13:10:00,124.45,124.6,124.45,124.5,3200.0,121.3693,121.5156,121.3693,121.4181,3200.0
2018-06-22 13:15:00,124.53,124.55,124.52,124.53,1875.0,121.4473,121.4668,121.4376,121.4473,1875.0
2018-06-22 13:20:00,124.52,124.56,124.52,124.56,1100.0,121.4376,121.4766,121.4376,121.4766,1100.0
2018-06-22 13:25:00,124.56,124.64,124.54,124.63,2900.0,121.4766,121.5546,121.4571,121.5448,2900.0
2018-06-22 13:30:00,124.64,124.65,124.59,124.62,3664.0,121.5546,121.5643,121.5058,121.5351,3664.0
2018-06-22 13:35:00,124.61,124.68,124.6,124.66,1600.0,121.5253,121.5936,121.5156,121.5741,1600.0
2018-06-22 13:40:00,124.64,124.69,124.6,124.64,3000.0,121.5546,121.6034,121.5156,121.5546,3000.0
2018-06-22 13:45:00,124.61,124.64,124.56,124.57,2900.0,121.5253,121.5546,121.4766,121.4863,2900.0
2018-06-22 13:50:00,124.55,124.66,124.55,124.64,2605.0,121.4668,121.5741,121.4668,121.5546,2605.0
2018-06-22 13:55:00,124.65,124.7,124.62,124.64,4721.0,121.5643,121.6131,121.5351,121.5546,4721.0
2018-06-22 14:00:00,124.62,124.68,124.62,124.65,3900.0,121.5351,121.5936,121.5351,121.5643,3900.0
2018-06-22 14:05:00,124.62,124.62,124.52,124.53,5542.0,121.5351,121.5351,121.4376,121.4473,5542.0
2018-06-22 14:10:00,124.54,124.63,124.53,124.56,3954.0,121.4571,121.5448,121.4473,121.4766,3954.0
2018-06-22 14:15:00,124.56,124.58,124.5,124.55,2200.0,121.4766,121.4961,121.4181,121.4668,2200.0
2018-06-22 14:20:00,124.54,124.6,124.44,124.45,4200.0,121.4571,121.5156,121.3595,121.3693,4200.0
2018-06-22 14:25:00,124.46,124.48,124.36,124.36,4200.0,121.3791,121.3986,121.2815,121.2815,4200.0
2018-06-22 14:30:00,124.37,124.38,124.26,124.29,3094.0,121.2913,121.301,121.184,121.2133,3094.0
2018-06-22 14:35:00,124.32,124.41,124.3,124.35,9017.0,121.2425,121.3303,121.223,121.2718,9017.0
2018-06-22 14:40:00,124.32,124.43,124.32,124.42,3100.0,121.2425,121.3498,121.2425,121.34,3100.0
2018-06-22 14:45:00,124.42,124.49,124.39,124.43,3235.0,121.34,121.4083,121.3108,121.3498,3235.0
2018-06-22 14:50:00,124.44,124.53,124.43,124.43,2587.0,121.3595,121.4473,121.3498,121.3498,2587.0
2018-06-22 14:55:00,124.45,124.45,124.37,124.39,5252.0,121.3693,121.3693,121.2913,121.3108,5252.0
2018-06-22 15:00:00,124.44,124.44,124.37,124.39,3514.0,121.3595,121.3595,121.2913,121.3108,3514.0
2018-06-22 15:05:00,124.39,124.44,124.39,124.44,2616.0,121.3108,121.3595,121.3108,121.3595,2616.0
2018-06-22 15:10:00,124.43,124.48,124.41,124.46,8499.0,121.3498,121.3986,121.3303,121.3791,8499.0
2018-06-22 15:15:00,124.46,124.5,124.39,124.39,6000.0,121.3791,121.4181,121.3108,121.3108,6000.0
2018-06-22 15:20:00,124.39,124.41,124.32,124.33,8535.0,121.3108,121.3303,121.2425,121.2523,8535.0
2018-06-22 15:25:00,124.33,124.45,124.32,124.44,7100.0,121.2523,121.3693,121.2425,121.3595,7100.0
2018-06-22 15:30:00,124.42,124.42,124.25,124.32,11704.0,121.34,121.34,121.1742,121.2425,11704.0
2018-06-22 15:35:00,124.34,124.41,124.3,124.33,11610.0,121.262,121.3303,121.223,121.2523,11610.0
2018-06-22 15:40:00,124.33,124.49,124.33,124.47,17736.0,121.2523,121.4083,121.2523,121.3888,17736.0
2018-06-22 15:45:00,124.49,124.71,124.49,124.71,27960.0,121.4083,121.6229,121.4083,121.6229,27960.0
2018-06-22 15:50:00,124.71,125.02,124.7,124.94,63032.0,121.6229,121.9252,121.6131,121.8472,63032.0
2018-06-22 15:55:00,124.93,125.04,124.8,124.82,164863.0,121.8374,121.9447,121.7106,121.7301,164863.0
2018-06-25 09:30:00,123.95,124.69,123.95,124.52,16761.0,120.8817,121.6034,120.8817,121.4376,16761.0
2018-06-25 09:35:00,124.65,124.65,123.81,123.81,11857.0,121.5643,121.5643,120.7451,120.7451,11857.0
2018-06-25 09:40:00,123.8,124.27,123.72,123.95,34966.0,120.7354,121.1938,120.6574,120.8817,34966.0
2018-06-25 09:45:00,124.06,124.06,123.47,123.63,52126.0,120.989,120.989,120.4136,120.5696,52126.0
2018-06-25 09:50:00,123.54,123.54,123.12,123.42,15831.0,120.4818,120.4818,120.0722,120.3648,15831.0
2018-06-25 09:55:00,123.51,124.01,123.36,123.56,15957.0,120.4526,120.9402,120.3063,120.5013,15957.0
2018-06-25 10:00:00,123.4,123.5,122.88,123.01,10273.0,120.3453,120.4428,119.8382,119.9649,10273.0
2018-06-25 10:05:00,122.98,122.98,122.44,122.44,7120.0,119.9357,119.9357,119.4091,119.4091,7120.0
2018-06-25 10:10:00,122.59,122.68,122.11,122.29,12564.0,119.5553,119.6431,119.0872,119.2628,12564.0
2018-06-25 10:15:00,122.37,122.85,122.3,122.78,17840.0,119.3408,119.8089,119.2725,119.7406,17840.0
2018-06-25 10:20:00,122.78,123.03,122.63,123.03,7872.0,119.7406,119.9845,119.5944,119.9845,7872.0
2018-06-25 10:25:00,123.0,123.08,122.8,122.89,14849.0,119.9552,120.0332,119.7601,119.8479,14849.0
2018-06-25 10:30:00,122.89,123.18,122.73,123.17,8420.0,119.8479,120.1307,119.6919,120.121,8420.0
2018-06-25 10:35:00,123.17,123.5,123.16,123.22,7268.0,120.121,120.4428,120.1112,120.1697,7268.0
2018-06-25 10:40:00,123.21,123.42,123.17,123.37,7041.0,120.16,120.3648,120.121,120.316,7041.0
2018-06-25 10:45:00,123.36,123.37,122.84,122.85,10400.0,120.3063,120.316,119.7992,119.8089,10400.0
2018-06-25 10:50:00,122.85,122.9,122.56,122.64,10682.0,119.8089,119.8577,119.5261,119.6041,10682.0
2018-06-25 10:55:00,122.59,122.6,122.41,122.53,8900.0,119.5553,119.5651,119.3798,119.4968,8900.0
2018-06-25 11:00:00,122.55,122.84,122.53,122.64,11600.0,119.5163,119.7992,119.4968,119.6041,11600.0
2018-06-25 11:05:00,122.62,122.91,122.6,122.84,8943.0,119.5846,119.8674,119.5651,119.7992,8943.0
2018-06-25 11:10:00,122.83,122.96,122.68,122.72,5537.0,119.7894,119.9162,119.6431,119.6821,5537.0
2018-06-25 11:15:00,122.64,122.78,122.57,122.62,9631.0,119.6041,119.7406,119.5358,119.5846,9631.0
2018-06-25 11:20:00,122.6,122.61,122.35,122.35,5811.0,119.5651,119.5748,119.3213,119.3213,5811.0
2018-06-25 11:25:00,122.4,122.4,122.13,122.16,8187.0,119.37,119.37,119.1067,119.136,8187.0
2018-06-25 11:30:00,122.2,122.3,121.96,122.19,17662.0,119.175,119.2725,118.9409,119.1652,17662.0
2018-06-25 11:35:00,122.16,122.52,122.16,122.37,8433.0,119.136,119.4871,119.136,119.3408,8433.0
2018-06-25 11:40:00,122.36,122.64,122.36,122.58,8800.0,119.331,119.6041,119.331,119.5456,8800.0
2018-06-25 11:45:00,122.58,122.8,122.52,122.8,8611.0,119.5456,119.7601,119.4871,119.7601,8611.0
2018-06-25 11:50:00,122.77,122.79,122.55,122.63,8519.0,119.7309,119.7504,119.5163,119.5944,8519.0
2018-06-25 11:55:00,122.63,122.94,122.6,122.75,6606.0,119.5944,119.8967,119.5651,119.7114,6606.0
2018-06-25 12:00:00,122.75,122.83,122.48,122.64,11050.0,119.7114,119.7894,119.4481,119.6041,11050.0
2018-06-25 12:05:00,122.64,122.65,122.25,122.3,8276.0,119.6041,119.6139,119.2238,119.2725,8276.0
2018-06-25 12:10:00,122.33,122.47,122.15,122.47,13661.0,119.3018,119.4383,119.1262,119.4383,13661.0
2018-06-25 12:15:00,122.42,122.56,122.35,122.48,7400.0,119.3896,119.5261,119.3213,119.4481,7400.0
2018-06-25 12:20:00,122.48,122.7,122.36,122.68,6686.0,119.4481,119.6626,119.331,119.6431,6686.0
2018-06-25 12:25:00,122.72,122.78,122.6,122.67,3853.0,119.6821,119.7406,119.5651,119.6334,3853.0
2018-06-25 12:30:00,122.66,122.73,122.52,122.73,6215.0,119.6236,119.6919,119.4871,119.6919,6215.0
2018-06-25 12:35:00,122.71,122.74,122.44,122.53,7500.0,119.6724,119.7016,119.4091,119.4968,7500.0
2018-06-25 12:40:00,122.52,122.81,122.51,122.68,2563.0,119.4871,119.7699,119.4773,119.6431,2563.0
2018-06-25 12:45:00,122.61,122.63,122.51,122.58,6238.0,119.5748,119.5944,119.4773,119.5456,6238.0
2018-06-25 12:50:00,122.57,122.7,122.45,122.66,7374.0,119.5358,119.6626,119.4188,119.6236,7374.0
2018-06-25 12:55:00,122.66,122.92,122.65,122.91,5150.0,119.6236,119.8772,119.6139,119.8674,5150.0
2018-06-25 13:00:00,122.9,122.95,122.76,122.8,7397.0,119.8577,119.9064,119.7211,119.7601,7397.0
2018-06-25 13:05:00,122.82,123.0,122.8,122.91,4664.0,119.7796,119.9552,119.7601,119.8674,4664.0
2018-06-25 13:10:00,122.98,122.98,122.87,122.9,7588.0,119.9357,119.9357,119.8284,119.8577,7588.0
2018-06-25 13:15:00,122.88,122.88,122.64,122.67,7345.0,119.8382,119.8382,119.6041,119.6334,7345.0
2018-06-25 13:20:00,122.66,122.77,122.49,122.51,6300.0,119.6236,119.7309,119.4578,119.4773,6300.0
2018-06-25 13:25:00,122.49,122.6,122.48,122.53,4474.0,119.4578,119.5651,119.4481,119.4968,4474.0
2018-06-25 13:30:00,122.55,122.72,122.54,122.62,4843.0,119.5163,119.6821,119.5066,119.5846,4843.0
2018-06-25 13:35:00,122.65,122.67,122.55,122.67,2118.0,119.6139,119.6334,119.5163,119.6334,2118.0
2018-06-25 13:40:00,122.65,122.82,122.63,122.82,7139.0,119.6139,119.7796,119.5944,119.7796,7139.0
2018-06-25 13:45:00,122.82,122.86,122.69,122.75,6702.0,119.7796,119.8187,119.6529,119.7114,6702.0
2018-06-25 13:50:00,122.74,122.8,122.64,122.69,13915.0,119.7016,119.7601,119.6041,119.6529,13915.0
2018-06-25 13:55:00,122.67,122.71,122.54,122.54,10764.0,119.6334,119.6724,119.5066,119.5066,10764.0
2018-06-25 14:00:00,122.53,122.57,122.4,122.45,8157.0,119.4968,119.5358,119.37,119.4188,8157.0
2018-06-25 14:05:00,122.45,122.45,122.27,122.27,8416.0,119.4188,119.4188,119.2433,119.2433,8416.0
2018-06-25 14:10:00,122.31,122.37,122.21,122.37,12461.0,119.2823,119.3408,119.1847,119.3408,12461.0
2018-06-25 14:15:00,122.37,122.6,122.37,122.49,15886.0,119.3408,119.5651,119.3408,119.4578,15886.0
2018-06-25 14:20:00,122.49,122.56,122.45,122.52,6901.0,119.4578,119.5261,119.4188,119.4871,6901.0
2018-06-25 14:25:00,122.51,122.53,122.43,122.43,3798.0,119.4773,119.4968,119.3993,119.3993,3798.0
2018-06-25 14:30:00,122.43,122.43,122.22,122.23,7222.0,119.3993,119.3993,119.1945,119.2043,7222.0
2018-06-25 14:35:00,122.26,122.28,122.08,122.1,7534.0,119.2335,119.253,119.058,119.0775,7534.0
2018-06-25 14:40:00,122.11,122.21,122.11,122.2,7370.0,119.0872,119.1847,119.0872,119.175,7370.0
2018-06-25 14:45:00,122.19,122.21,122.05,122.14,11794.0,119.1652,119.1847,119.0287,119.1165,11794.0
2018-06-25 14:50:00,122.12,122.12,121.9,121.9,11720.0,119.097,119.097,118.8824,118.8824,11720.0
2018-06-25 14:55:00,121.9,122.02,121.89,122.02,9966.0,118.8824,118.9995,118.8727,118.9995,9966.0
2018-06-25 15:00:00,122.0,122.04,121.94,122.02,8500.0,118.9799,119.019,118.9214,118.9995,8500.0
2018-06-25 15:05:00,122.01,122.02,121.88,121.88,6390.0,118.9897,118.9995,118.8629,118.8629,6390.0
2018-06-25 15:10:00,121.86,122.27,121.86,121.98,16830.0,118.8434,119.2433,118.8434,118.9604,16830.0
2018-06-25 15:15:00,121.97,122.26,121.97,122.26,12318.0,118.9507,119.2335,118.9507,119.2335,12318.0
2018-06-25 15:20:00,122.28,122.31,122.1,122.22,13283.0,119.253,119.2823,119.0775,119.1945,13283.0
2018-06-25 15:25:00,122.21,122.24,122.13,122.15,9658.0,119.1847,119.214,119.1067,119.1262,9658.0
2018-06-25 15:30:00,122.11,122.37,122.05,122.36,25924.0,119.0872,119.3408,119.0287,119.331,25924.0
2018-06-25 15:35:00,122.37,122.83,122.32,122.78,22036.0,119.3408,119.7894,119.292,119.7406,22036.0
2018-06-25 15:40:00,122.78,122.93,122.71,122.73,17030.0,119.7406,119.8869,119.6724,119.6919,17030.0
2018-06-25 15:45:00,122.74,122.76,122.6,122.75,24507.0,119.7016,119.7211,119.5651,119.7114,24507.0
2018-06-25 15:50:00,122.74,122.97,122.7,122.96,36229.0,119.7016,119.9259,119.6626,119.9162,36229.0
2018-06-25 15:55:00,122.94,123.01,122.83,122.89,118226.0,119.8967,119.9649,119.7894,119.8479,118226.0
2018-06-26 09:30:00,122.75,122.86,122.23,122.24,18733.0,119.7114,119.8187,119.2043,119.214,18733.0
2018-06-26 09:35:00,121.96,122.28,121.82,121.94,6400.0,118.9409,119.253,118.8044,118.9214,6400.0
2018-06-26 09:40:00,121.96,122.48,121.94,122.38,8654.0,118.9409,119.4481,118.9214,119.3505,8654.0
2018-06-26 09:45:00,122.29,122.39,122.16,122.29,11505.0,119.2628,119.3603,119.136,119.2628,11505.0
2018-06-26 09:50:00,122.28,122.28,121.84,121.84,9500.0,119.253,119.253,118.8239,118.8239,9500.0
2018-06-26 09:55:00,121.89,122.23,121.81,122.1,7073.0,118.8727,119.2043,118.7947,119.0775,7073.0
2018-06-26 10:00:00,122.19,122.22,121.79,121.89,9124.0,119.1652,119.1945,118.7751,118.8727,9124.0
2018-06-26 10:05:00,121.87,122.01,121.62,121.62,5724.0,118.8532,118.9897,118.6094,118.6094,5724.0
2018-06-26 10:10:00,121.58,121.83,121.52,121.74,5839.0,118.5703,118.8142,118.5118,118.7264,5839.0
2018-06-26 10:15:00,121.75,122.01,121.72,121.83,7450.0,118.7361,118.9897,118.7069,118.8142,7450.0
2018-06-26 10:20:00,121.73,121.8,121.64,121.69,3875.0,118.7166,118.7849,118.6289,118.6776,3875.0
2018-06-26 10:25:00,121.6,121.73,121.56,121.6,2950.0,118.5898,118.7166,118.5508,118.5898,2950.0
2018-06-26 10:30:00,121.58,121.59,121.41,121.53,11436.0,118.5703,118.5801,118.4046,118.5216,11436.0
2018-06-26 10:35:00,121.52,121.53,121.29,121.46,5036.0,118.5118,118.5216,118.2875,118.4533,5036.0
2018-06-26 10:40:00,121.42,121.6,121.42,121.51,5763.0,118.4143,118.5898,118.4143,118.5021,5763.0
2018-06-26 10:45:00,121.49,121.49,121.22,121.44,7300.0,118.4826,118.4826,118.2193,118.4338,7300.0
2018-06-26 10:50:00,121.48,121.88,121.46,121.74,8709.0,118.4728,118.8629,118.4533,118.7264,8709.0
2018-06-26 10:55:00,121.69,121.95,121.69,121.92,3805.0,118.6776,118.9312,118.6776,118.9019,3805.0
2018-06-26 11:00:00,121.89,122.01,121.86,121.95,10907.0,118.8727,118.9897,118.8434,118.9312,10907.0
2018-06-26 11:05:00,122.0,122.0,121.83,121.88,9261.0,118.9799,118.9799,118.8142,118.8629,9261.0
2018-06-26 11:10:00,121.92,122.1,121.89,121.97,4994.0,118.9019,119.0775,118.8727,118.9507,4994.0
2018-06-26 11:15:00,121.98,122.0,121.84,121.89,5150.0,118.9604,118.9799,118.8239,118.8727,5150.0
2018-06-26 11:20:00,121.93,122.02,121.9,121.91,5332.0,118.9117,118.9995,118.8824,118.8922,5332.0
2018-06-26 11:25:00,121.94,122.0,121.87,121.87,6150.0,118.9214,118.9799,118.8532,118.8532,6150.0
2018-06-26 11:30:00,121.89,122.0,121.86,121.9,5104.0,118.8727,118.9799,118.8434,118.8824,5104.0
2018-06-26 11:35:00,121.94,121.94,121.89,121.91,4160.0,118.9214,118.9214,118.8727,118.8922,4160.0
2018-06-26 11:40:00,121.91,121.97,121.78,121.84,8629.0,118.8922,118.9507,118.7654,118.8239,8629.0
2018-06-26 11:45:00,121.88,122.06,121.88,121.95,7150.0,118.8629,119.0385,118.8629,118.9312,7150.0
2018-06-26 11:50:00,121.95,122.06,121.95,121.96,5100.0,118.9312,119.0385,118.9312,118.9409,5100.0
2018-06-26 11:55:00,121.94,122.16,121.94,122.16,24395.0,118.9214,119.136,118.9214,119.136,24395.0
2018-06-26 12:00:00,122.19,122.34,122.17,122.32,4235.0,119.1652,119.3115,119.1457,119.292,4235.0
2018-06-26 12:05:00,122.32,122.5,122.32,122.41,5100.0,119.292,119.4676,119.292,119.3798,5100.0
2018-06-26 12:10:00,122.43,122.52,122.41,122.42,8146.0,119.3993,119.4871,119.3798,119.3896,8146.0
2018-06-26 12:15:00,122.41,122.44,122.31,122.35,3885.0,119.3798,119.4091,119.2823,119.3213,3885.0
2018-06-26 12:20:00,122.37,122.44,122.32,122.32,4700.0,119.3408,119.4091,119.292,119.292,4700.0
2018-06-26 12:25:00,122.27,122.35,122.27,122.3,2300.0,119.2433,119.3213,119.2433,119.2725,2300.0
2018-06-26 12:30:00,122.35,122.44,122.34,122.36,3300.0,119.3213,119.4091,119.3115,119.331,3300.0
2018-06-26 12:35:00,122.36,122.48,122.36,122.45,2400.0,119.331,119.4481,119.331,119.4188,2400.0
2018-06-26 12:40:00,122.4,122.48,122.32,122.32,4000.0,119.37,119.4481,119.292,119.292,4000.0
2018-06-26 12:45:00,122.33,122.41,122.3,122.37,2040.0,119.3018,119.3798,119.2725,119.3408,2040.0
2018-06-26 12:50:00,122.41,122.44,122.35,122.41,2500.0,119.3798,119.4091,119.3213,119.3798,2500.0
2018-06-26 12:55:00,122.4,122.57,122.4,122.47,9929.0,119.37,119.5358,119.37,119.4383,9929.0
2018-06-26 13:00:00,122.47,122.72,122.37,122.65,35696.0,119.4383,119.6821,119.3408,119.6139,35696.0
2018-06-26 13:05:00,122.63,122.78,122.63,122.76,3548.0,119.5944,119.7406,119.5944,119.7211,3548.0
2018-06-26 13:10:00,122.75,122.78,122.67,122.67,2400.0,119.7114,119.7406,119.6334,119.6334,2400.0
2018-06-26 13:15:00,122.7,122.77,122.58,122.7,8325.0,119.6626,119.7309,119.5456,119.6626,8325.0
2018-06-26 13:20:00,122.73,122.73,122.51,122.54,3542.0,119.6919,119.6919,119.4773,119.5066,3542.0
2018-06-26 13:25:00,122.49,122.49,122.35,122.35,4515.0,119.4578,119.4578,119.3213,119.3213,4515.0
2018-06-26 13:30:00,122.4,122.4,122.28,122.28,2300.0,119.37,119.37,119.253,119.253,2300.0
2018-06-26 13:35:00,122.29,122.4,122.2,122.4,6326.0,119.2628,119.37,119.175,119.37,6326.0
2018-06-26 13:40:00,122.33,122.33,122.23,122.23,3800.0,119.3018,119.3018,119.2043,119.2043,3800.0
2018-06-26 13:45:00,122.25,122.25,122.16,122.21,3972.0,119.2238,119.2238,119.136,119.1847,3972.0
2018-06-26 13:50:00,122.22,122.22,122.07,122.11,4500.0,119.1945,119.1945,119.0482,119.0872,4500.0
2018-06-26 13:55:00,122.1,122.11,122.01,122.05,4739.0,119.0775,119.0872,118.9897,119.0287,4739.0
2018-06-26 14:00:00,122.05,122.12,121.95,121.95,8861.0,119.0287,119.097,118.9312,118.9312,8861.0
2018-06-26 14:05:00,121.96,122.02,121.82,121.96,18260.0,118.9409,118.9995,118.8044,118.9409,18260.0
2018-06-26 14:10:00,121.99,122.08,121.93,122.02,14245.0,118.9702,119.058,118.9117,118.9995,14245.0
2018-06-26 14:15:00,122.04,122.11,121.95,122.11,11046.0,119.019,119.0872,118.9312,119.0872,11046.0
2018-06-26 14:20:00,122.09,122.18,122.07,122.14,5700.0,119.0677,119.1555,119.0482,119.1165,5700.0
2018-06-26 14:25:00,122.14,122.14,122.07,122.09,6793.0,119.1165,119.1165,119.0482,119.0677,6793.0
2018-06-26 14:30:00,122.06,122.08,121.87,121.91,15566.0,119.0385,119.058,118.8532,118.8922,15566.0
2018-06-26 14:35:00,121.92,121.99,121.91,121.99,6261.0,118.9019,118.9702,118.8922,118.9702,6261.0
2018-06-26 14:40:00,122.0,122.19,121.95,122.19,11677.0,118.9799,119.1652,118.9312,119.1652,11677.0
2018-06-26 14:45:00,122.21,122.21,122.05,122.07,8135.0,119.1847,119.1847,119.0287,119.0482,8135.0
2018-06-26 14:50:00,122.06,122.15,122.04,122.14,4573.0,119.0385,119.1262,119.019,119.1165,4573.0
2018-06-26 14:55:00,122.14,122.15,121.99,122.04,7126.0,119.1165,119.1262,118.9702,119.019,7126.0
2018-06-26 15:00:00,122.02,122.07,121.94,121.96,10842.0,118.9995,119.0482,118.9214,118.9409,10842.0
2018-06-26 15:05:00,121.96,122.0,121.91,121.91,7241.0,118.9409,118.9799,118.8922,118.8922,7241.0
2018-06-26 15:10:00,121.93,121.95,121.87,121.88,7363.0,118.9117,118.9312,118.8532,118.8629,7363.0
2018-06-26 15:15:00,121.86,121.91,121.7,121.7,7114.0,118.8434,118.8922,118.6874,118.6874,7114.0
2018-06-26 15:20:00,121.69,121.77,121.64,121.75,8099.0,118.6776,118.7556,118.6289,118.7361,8099.0
2018-06-26 15:25:00,121.77,121.91,121.73,121.91,11763.0,118.7556,118.8922,118.7166,118.8922,11763.0
2018-06-26 15:30:00,121.88,122.13,121.88,122.09,16498.0,118.8629,119.1067,118.8629,119.0677,16498.0
2018-06-26 15:35:00,122.09,122.15,122.07,122.07,9040.0,119.0677,119.1262,119.0482,119.0482,9040.0
2018-06-26 15:40:00,122.08,122.26,122.05,122.23,8413.0,119.058,119.2335,119.0287,119.2043,8413.0
2018-06-26 15:45:00,122.22,122.22,122.02,122.08,15171.0,119.1945,119.1945,118.9995,119.058,15171.0
2018-06-26 15:50:00,122.04,122.04,121.72,121.96,21918.0,119.019,119.019,118.7069,118.9409,21918.0
2018-06-26 15:55:00,121.97,122.06,121.96,122.03,61567.0,118.9507,119.0385,118.9409,119.0092,61567.0
2018-06-27 09:30:00,122.63,123.22,122.5,122.54,20623.0,119.5944,120.1697,119.4676,119.5066,20623.0
2018-06-27 09:35:00,122.33,122.48,122.18,122.29,4038.0,119.3018,119.4481,119.1555,119.2628,4038.0
2018-06-27 09:40:00,122.08,122.08,121.87,122.0,6475.0,119.058,119.058,118.8532,118.9799,6475.0
2018-06-27 09:45:00,122.02,122.28,121.97,122.17,9700.0,118.9995,119.253,118.9507,119.1457,9700.0
2018-06-27 09:50:00,122.18,122.28,122.16,122.25,3480.0,119.1555,119.253,119.136,119.2238,3480.0
2018-06-27 09:55:00,122.23,122.3,122.17,122.24,1700.0,119.2043,119.2725,119.1457,119.214,1700.0
2018-06-27 10:00:00,122.28,122.28,122.11,122.27,1947.0,119.253,119.253,119.0872,119.2433,1947.0
2018-06-27 10:05:00,122.31,122.32,121.87,121.95,4315.0,119.2823,119.292,118.8532,118.9312,4315.0
2018-06-27 10:10:00,122.01,122.39,122.01,122.39,5137.0,118.9897,119.3603,118.9897,119.3603,5137.0
2018-06-27 10:15:00,122.5,122.64,122.48,122.62,3722.0,119.4676,119.6041,119.4481,119.5846,3722.0
2018-06-27 10:20:00,122.68,122.75,122.65,122.75,3310.0,119.6431,119.7114,119.6139,119.7114,3310.0
2018-06-27 10:25:00,122.72,122.84,122.65,122.71,6400.0,119.6821,119.7992,119.6139,119.6724,6400.0
2018-06-27 10:30:00,122.76,122.81,122.72,122.73,2162.0,119.7211,119.7699,119.6821,119.6919,2162.0
2018-06-27 10:35:00,122.73,122.82,122.66,122.71,9564.0,119.6919,119.7796,119.6236,119.6724,9564.0
2018-06-27 10:40:00,122.73,122.75,122.27,122.3,3690.0,119.6919,119.7114,119.2433,119.2725,3690.0
2018-06-27 10:45:00,122.26,122.29,122.07,122.17,4067.0,119.2335,119.2628,119.0482,119.1457,4067.0
2018-06-27 10:50:00,122.11,122.34,122.07,122.18,4185.0,119.0872,119.3115,119.0482,119.1555,4185.0
2018-06-27 10:55:00,122.21,122.35,122.21,122.31,12567.0,119.1847,119.3213,119.1847,119.2823,12567.0
2018-06-27 11:00:00,122.25,122.4,122.16,122.17,4015.0,119.2238,119.37,119.136,119.1457,4015.0
2018-06-27 11:05:00,122.2,122.21,121.87,122.21,6560.0,119.175,119.1847,118.8532,119.1847,6560.0
2018-06-27 11:10:00,122.27,122.33,122.2,122.28,3206.0,119.2433,119.3018,119.175,119.253,3206.0
2018-06-27 11:15:00,122.25,122.37,122.13,122.37,4203.0,119.2238,119.3408,119.1067,119.3408,4203.0
2018-06-27 11:20:00,122.37,122.4,122.23,122.23,3704.0,119.3408,119.37,119.2043,119.2043,3704.0
2018-06-27 11:25:00,122.22,122.22,121.92,121.92,1800.0,119.1945,119.1945,118.9019,118.9019,1800.0
2018-06-27 11:30:00,121.91,121.91,121.7,121.75,6971.0,118.8922,118.8922,118.6874,118.7361,6971.0
2018-06-27 11:35:00,121.7,121.89,121.7,121.87,6360.0,118.6874,118.8727,118.6874,118.8532,6360.0
2018-06-27 11:40:00,121.8,121.8,121.63,121.72,3200.0,118.7849,118.7849,118.6191,118.7069,3200.0
2018-06-27 11:45:00,121.76,121.94,121.76,121.91,1650.0,118.7459,118.9214,118.7459,118.8922,1650.0
2018-06-27 11:50:00,121.91,121.91,121.75,121.75,3224.0,118.8922,118.8922,118.7361,118.7361,3224.0
2018-06-27 11:55:00,121.77,121.88,121.74,121.78,2900.0,118.7556,118.8629,118.7264,118.7654,2900.0
2018-06-27 12:00:00,121.78,121.85,121.74,121.83,2333.0,118.7654,118.8337,118.7264,118.8142,2333.0
2018-06-27 12:05:00,121.79,121.96,121.78,121.95,3681.0,118.7751,118.9409,118.7654,118.9312,3681.0
2018-06-27 12:10:00,121.98,122.09,121.98,122.09,1200.0,118.9604,119.0677,118.9604,119.0677,1200.0
2018-06-27 12:15:00,122.1,122.12,121.92,121.92,6893.0,119.0775,119.097,118.9019,118.9019,6893.0
2018-06-27 12:20:00,121.91,122.01,121.84,121.85,4013.0,118.8922,118.9897,118.8239,118.8337,4013.0
2018-06-27 12:25:00,121.83,121.83,121.7,121.7,1800.0,118.8142,118.8142,118.6874,118.6874,1800.0
2018-06-27 12:30:00,121.71,121.73,121.61,121.65,1500.0,118.6971,118.7166,118.5996,118.6386,1500.0
2018-06-27 12:35:00,121.6,121.6,121.36,121.48,10232.0,118.5898,118.5898,118.3558,118.4728,10232.0
2018-06-27 12:40:00,121.45,121.45,121.3,121.36,3740.0,118.4436,118.4436,118.2973,118.3558,3740.0
2018-06-27 12:45:00,121.3,121.35,121.24,121.33,3883.0,118.2973,118.346,118.2388,118.3265,3883.0
2018-06-27 12:50:00,121.35,121.39,121.23,121.23,5706.0,118.346,118.385,118.229,118.229,5706.0
2018-06-27 12:55:00,121.19,121.33,121.08,121.12,2900.0,118.19,118.3265,118.0827,118.1217,2900.0
2018-06-27 13:00:00,121.12,121.3,121.09,121.22,5600.0,118.1217,118.2973,118.0925,118.2193,5600.0
2018-06-27 13:05:00,121.18,121.18,120.96,120.96,7020.0,118.1802,118.1802,117.9657,117.9657,7020.0
2018-06-27 13:10:00,120.97,121.09,120.85,121.02,12549.0,117.9754,118.0925,117.8584,118.0242,12549.0
2018-06-27 13:15:00,121.01,121.05,120.8,120.83,5399.0,118.0145,118.0535,117.8097,117.8389,5399.0
2018-06-27 13:20:00,120.95,121.14,120.95,121.12,3900.0,117.9559,118.1412,117.9559,118.1217,3900.0
2018-06-27 13:25:00,121.12,121.15,120.98,121.13,7798.0,118.1217,118.151,117.9852,118.1315,7798.0
2018-06-27 13:30:00,121.12,121.27,120.99,121.27,3450.0,118.1217,118.268,117.9949,118.268,3450.0
2018-06-27 13:35:00,121.36,121.53,121.3,121.47,7090.0,118.3558,118.5216,118.2973,118.4631,7090.0
2018-06-27 13:40:00,121.5,121.58,121.42,121.55,3100.0,118.4923,118.5703,118.4143,118.5411,3100.0
2018-06-27 13:45:00,121.52,121.57,121.22,121.24,2700.0,118.5118,118.5606,118.2193,118.2388,2700.0
2018-06-27 13:50:00,121.2,121.23,121.05,121.16,3789.0,118.1998,118.229,118.0535,118.1607,3789.0
2018-06-27 13:55:00,121.08,121.3,121.0,121.29,3600.0,118.0827,118.2973,118.0047,118.2875,3600.0
2018-06-27 14:00:00,121.23,121.35,121.17,121.3,3976.0,118.229,118.346,118.1705,118.2973,3976.0
2018-06-27 14:05:00,121.29,121.29,121.02,121.05,4800.0,118.2875,118.2875,118.0242,118.0535,4800.0
2018-06-27 14:10:00,121.0,121.06,120.92,120.97,2766.0,118.0047,118.0632,117.9267,117.9754,2766.0
2018-06-27 14:15:00,120.96,121.14,120.86,121.14,4763.0,117.9657,118.1412,117.8682,118.1412,4763.0
2018-06-27 14:20:00,121.17,121.25,120.86,121.15,8530.0,118.1705,118.2485,117.8682,118.151,8530.0
2018-06-27 14:25:00,121.17,121.26,121.09,121.09,3075.0,118.1705,118.2583,118.0925,118.0925,3075.0
2018-06-27 14:30:00,120.96,121.1,120.94,120.94,3650.0,117.9657,118.1022,117.9462,117.9462,3650.0
2018-06-27 14:35:00,120.97,121.22,120.91,121.12,8632.0,117.9754,118.2193,117.9169,118.1217,8632.0
2018-06-27 14:40:00,121.12,121.38,121.12,121.22,4230.0,118.1217,118.3753,118.1217,118.2193,4230.0
2018-06-27 14:45:00,121.24,121.35,121.12,121.14,3225.0,118.2388,118.346,118.1217,118.1412,3225.0
2018-06-27 14:50:00,121.11,121.11,120.89,120.89,4640.0,118.112,118.112,117.8974,117.8974,4640.0
2018-06-27 14:55:00,120.94,121.04,120.88,120.92,2800.0,117.9462,118.0437,117.8877,117.9267,2800.0
2018-06-27 15:00:00,120.91,120.96,120.81,120.86,5105.0,117.9169,117.9657,117.8194,117.8682,5105.0
2018-06-27 15:05:00,120.87,120.93,120.71,120.72,5851.0,117.8779,117.9364,117.7219,117.7316,5851.0
2018-06-27 15:10:00,120.7,120.77,120.48,120.55,8318.0,117.7121,117.7804,117.4976,117.5658,8318.0
2018-06-27 15:15:00,120.57,120.79,120.54,120.75,5600.0,117.5853,117.7999,117.5561,117.7609,5600.0
2018-06-27 15:20:00,120.75,120.83,120.67,120.83,7332.0,117.7609,117.8389,117.6829,117.8389,7332.0
2018-06-27 15:25:00,120.88,121.14,120.85,121.11,9208.0,117.8877,118.1412,117.8584,118.112,9208.0
2018-06-27 15:30:00,121.1,121.1,120.83,120.83,10343.0,118.1022,118.1022,117.8389,117.8389,10343.0
2018-06-27 15:35:00,120.83,120.87,120.66,120.7,9404.0,117.8389,117.8779,117.6731,117.7121,9404.0
2018-06-27 15:40:00,120.71,120.92,120.71,120.77,11106.0,117.7219,117.9267,117.7219,117.7804,11106.0
2018-06-27 15:45:00,120.73,120.76,120.44,120.44,19994.0,117.7414,117.7706,117.4586,117.4586,19994.0
2018-06-27 15:50:00,120.44,120.51,120.35,120.45,28602.0,117.4586,117.5268,117.3708,117.4683,28602.0
2018-06-27 15:55:00,120.45,120.58,120.31,120.36,58288.0,117.4683,117.5951,117.3318,117.3805,58288.0
2018-06-28 09:30:00,120.17,120.6,119.13,119.82,25528.0,117.1952,117.6146,116.181,116.8539,25528.0
2018-06-28 09:35:00,119.75,120.3,119.63,120.3,7600.0,116.7856,117.322,116.6686,117.322,7600.0
2018-06-28 09:40:00,120.24,121.16,120.12,120.91,24652.0,117.2635,118.1607,117.1465,117.9169,24652.0
2018-06-28 09:45:00,120.96,120.96,120.45,120.54,20520.0,117.9657,117.9657,117.4683,117.5561,20520.0
2018-06-28 09:50:00,120.54,121.13,120.36,121.11,13633.0,117.5561,118.1315,117.3805,118.112,13633.0
2018-06-28 09:55:00,121.07,121.24,120.88,121.0,8390.0,118.073,118.2388,117.8877,118.0047,8390.0
2018-06-28 10:00:00,121.04,121.04,120.48,120.6,6706.0,118.0437,118.0437,117.4976,117.6146,6706.0
2018-06-28 10:05:00,120.65,120.76,120.48,120.52,7112.0,117.6634,117.7706,117.4976,117.5366,7112.0
2018-06-28 10:10:00,120.47,120.47,120.03,120.13,11817.0,117.4878,117.4878,117.0587,117.1562,11817.0
2018-06-28 10:15:00,120.06,120.21,119.82,120.02,6699.0,117.088,117.2343,116.8539,117.049,6699.0
2018-06-28 10:20:00,119.81,119.97,119.74,119.84,3116.0,116.8442,117.0002,116.7759,116.8734,3116.0
2018-06-28 10:25:00,119.9,120.11,119.58,119.71,6500.0,116.9319,117.1367,116.6199,116.7466,6500.0
2018-06-28 10:30:00,119.63,119.65,119.36,119.4,8508.0,116.6686,116.6881,116.4053,116.4443,8508.0
2018-06-28 10:35:00,119.32,119.42,119.14,119.42,20570.0,116.3663,116.4638,116.1907,116.4638,20570.0
2018-06-28 10:40:00,119.4,119.84,119.32,119.78,10425.0,116.4443,116.8734,116.3663,116.8149,10425.0
2018-06-28 10:45:00,119.9,119.95,119.48,119.53,4961.0,116.9319,116.9807,116.5223,116.5711,4961.0
2018-06-28 10:50:00,119.52,119.91,119.5,119.81,9995.0,116.5613,116.9417,116.5418,116.8442,9995.0
2018-06-28 10:55:00,119.77,120.16,119.76,120.16,4960.0,116.8051,117.1855,116.7954,117.1855,4960.0
2018-06-28 11:00:00,120.17,120.26,119.92,119.96,4017.0,117.1952,117.283,116.9514,116.9904,4017.0
2018-06-28 11:05:00,120.01,120.09,119.85,120.09,11400.0,117.0392,117.1172,116.8832,117.1172,11400.0
2018-06-28 11:10:00,120.11,120.12,119.65,119.74,13157.0,117.1367,117.1465,116.6881,116.7759,13157.0
2018-06-28 11:15:00,119.82,119.85,119.7,119.74,2000.0,116.8539,116.8832,116.7369,116.7759,2000.0
2018-06-28 11:20:00,119.89,120.08,119.76,120.01,5400.0,116.9222,117.1075,116.7954,117.0392,5400.0
2018-06-28 11:25:00,120.03,120.21,120.03,120.09,3700.0,117.0587,117.2343,117.0587,117.1172,3700.0
2018-06-28 11:30:00,120.1,120.22,119.95,119.95,22492.0,117.127,117.244,116.9807,116.9807,22492.0
2018-06-28 11:35:00,119.88,120.0,119.81,119.95,6393.0,116.9124,117.0295,116.8442,116.9807,6393.0
2018-06-28 11:40:00,120.0,120.0,119.74,119.81,4385.0,117.0295,117.0295,116.7759,116.8442,4385.0
2018-06-28 11:45:00,119.77,119.8,119.64,119.64,2300.0,116.8051,116.8344,116.6784,116.6784,2300.0
2018-06-28 11:50:00,119.59,119.6,119.43,119.52,12782.0,116.6296,116.6394,116.4736,116.5613,12782.0
2018-06-28 11:55:00,119.52,119.75,119.5,119.65,3241.0,116.5613,116.7856,116.5418,116.6881,3241.0
2018-06-28 12:00:00,119.78,119.8,119.72,119.77,2300.0,116.8149,116.8344,116.7564,116.8051,2300.0
2018-06-28 12:05:00,119.73,119.82,119.6,119.65,5400.0,116.7661,116.8539,116.6394,116.6881,5400.0
2018-06-28 12:10:00,119.64,119.68,119.53,119.68,11917.0,116.6784,116.7174,116.5711,116.7174,11917.0
2018-06-28 12:15:00,119.66,119.76,119.64,119.68,2150.0,116.6979,116.7954,116.6784,116.7174,2150.0
2018-06-28 12:20:00,119.68,119.69,119.36,119.38,3816.0,116.7174,116.7271,116.4053,116.4248,3816.0
2018-06-28 12:25:00,119.35,119.39,119.26,119.35,4347.0,116.3955,116.4346,116.3078,116.3955,4347.0
2018-06-28 12:30:00,119.41,119.5,118.81,119.15,46444.0,116.4541,116.5418,115.8689,116.2005,46444.0
2018-06-28 12:35:00,119.13,119.35,118.95,119.35,17180.0,116.181,116.3955,116.0054,116.3955,17180.0
2018-06-28 12:40:00,119.27,119.41,119.19,119.38,6094.0,116.3175,116.4541,116.2395,116.4248,6094.0
2018-06-28 12:45:00,119.39,119.45,119.33,119.4,3600.0,116.4346,116.4931,116.376,116.4443,3600.0
2018-06-28 12:50:00,119.46,119.56,119.46,119.47,4401.0,116.5028,116.6003,116.5028,116.5126,4401.0
2018-06-28 12:55:00,119.54,119.7,119.51,119.61,4964.0,116.5808,116.7369,116.5516,116.6491,4964.0
2018-06-28 13:00:00,119.64,119.82,119.62,119.79,8708.0,116.6784,116.8539,116.6589,116.8247,8708.0
2018-06-28 13:05:00,119.81,119.97,119.79,119.93,8967.0,116.8442,117.0002,116.8247,116.9612,8967.0
2018-06-28 13:10:00,119.96,119.98,119.77,119.81,3900.0,116.9904,117.01,116.8051,116.8442,3900.0
2018-06-28 13:15:00,119.86,119.96,119.82,119.85,5803.0,116.8929,116.9904,116.8539,116.8832,5803.0
2018-06-28 13:20:00,119.84,119.87,119.77,119.85,7750.0,116.8734,116.9027,116.8051,116.8832,7750.0
2018-06-28 13:25:00,119.86,119.97,119.85,119.9,6229.0,116.8929,117.0002,116.8832,116.9319,6229.0
2018-06-28 13:30:00,119.9,120.2,119.89,120.17,8054.0,116.9319,117.2245,116.9222,117.1952,8054.0
2018-06-28 13:35:00,120.13,120.13,119.91,119.95,9840.0,117.1562,117.1562,116.9417,116.9807,9840.0
2018-06-28 13:40:00,119.94,120.13,119.89,119.89,20054.0,116.9709,117.1562,116.9222,116.9222,20054.0
2018-06-28 13:45:00,119.85,119.96,119.85,119.85,6630.0,116.8832,116.9904,116.8832,116.8832,6630.0
2018-06-28 13:50:00,119.88,120.05,119.87,120.03,5546.0,116.9124,117.0782,116.9027,117.0587,5546.0
2018-06-28 13:55:00,120.0,120.05,119.98,120.02,3676.0,117.0295,117.0782,117.01,117.049,3676.0
2018-06-28 14:00:00,120.05,120.28,120.01,120.25,7313.0,117.0782,117.3025,117.0392,117.2733,7313.0
2018-06-28 14:05:00,120.25,120.25,120.02,120.03,5595.0,117.2733,117.2733,117.049,117.0587,5595.0
2018-06-28 14:10:00,120.05,120.05,119.84,119.84,3997.0,117.0782,117.0782,116.8734,116.8734,3997.0
2018-06-28 14:15:00,119.84,120.15,119.84,120.11,12105.0,116.8734,117.1757,116.8734,117.1367,12105.0
2018-06-28 14:20:00,120.13,120.31,120.11,120.28,5791.0,117.1562,117.3318,117.1367,117.3025,5791.0
2018-06-28 14:25:00,120.27,120.28,120.13,120.23,5113.0,117.2928,117.3025,117.1562,117.2538,5113.0
2018-06-28 14:30:00,120.22,120.41,120.22,120.28,11397.0,117.244,117.4293,117.244,117.3025,11397.0
2018-06-28 14:35:00,120.28,120.5,120.22,120.5,8972.0,117.3025,117.5171,117.244,117.5171,8972.0
2018-06-28 14:40:00,120.52,120.59,120.35,120.35,8000.0,117.5366,117.6049,117.3708,117.3708,8000.0
2018-06-28 14:45:00,120.36,120.53,120.35,120.45,9455.0,117.3805,117.5463,117.3708,117.4683,9455.0
2018-06-28 14:50:00,120.44,120.65,120.38,120.6,15449.0,117.4586,117.6634,117.4,117.6146,15449.0
2018-06-28 14:55:00,120.6,120.6,120.43,120.57,11503.0,117.6146,117.6146,117.4488,117.5853,11503.0
2018-06-28 15:00:00,120.52,120.53,120.36,120.36,12575.0,117.5366,117.5463,117.3805,117.3805,12575.0
2018-06-28 15:05:00,120.36,120.43,120.18,120.36,18472.0,117.3805,117.4488,117.205,117.3805,18472.0
2018-06-28 15:10:00,120.35,120.48,120.35,120.43,12303.0,117.3708,117.4976,117.3708,117.4488,12303.0
2018-06-28 15:15:00,120.43,120.48,120.37,120.48,14829.0,117.4488,117.4976,117.3903,117.4976,14829.0
2018-06-28 15:20:00,120.49,120.49,120.21,120.3,24942.0,117.5073,117.5073,117.2343,117.322,24942.0
2018-06-28 15:25:00,120.32,120.4,120.08,120.12,29641.0,117.3415,117.4196,117.1075,117.1465,29641.0
2018-06-28 15:30:00,120.11,120.18,119.98,120.11,29724.0,117.1367,117.205,117.01,117.1367,29724.0
2018-06-28 15:35:00,120.12,120.24,120.04,120.22,41204.0,117.1465,117.2635,117.0685,117.244,41204.0
2018-06-28 15:40:00,120.22,120.32,120.11,120.2,44948.0,117.244,117.3415,117.1367,117.2245,44948.0
2018-06-28 15:45:00,120.19,120.36,120.19,120.31,33198.0,117.2148,117.3805,117.2148,117.3318,33198.0
2018-06-28 15:50:00,120.31,120.51,120.25,120.49,41578.0,117.3318,117.5268,117.2733,117.5073,41578.0
2018-06-28 15:55:00,120.49,120.59,120.44,120.51,68464.0,117.5073,117.6049,117.4586,117.5268,68464.0
2018-06-29 09:30:00,121.62,121.79,121.16,121.44,23722.0,118.6094,118.7751,118.1607,118.4338,23722.0
2018-06-29 09:35:00,121.39,121.39,120.76,120.8,6156.0,118.385,118.385,117.7706,117.8097,6156.0
2018-06-29 09:40:00,120.81,121.08,120.69,121.08,4300.0,117.8194,118.0827,117.7024,118.0827,4300.0
2018-06-29 09:45:00,121.09,121.16,120.94,120.96,11880.0,118.0925,118.1607,117.9462,117.9657,11880.0
2018-06-29 09:50:00,121.11,121.14,120.75,120.79,3630.0,118.112,118.1412,117.7609,117.7999,3630.0
2018-06-29 09:55:00,120.81,120.82,120.43,120.72,36621.0,117.8194,117.8292,117.4488,117.7316,36621.0
2018-06-29 10:00:00,120.65,120.89,120.63,120.64,4938.0,117.6634,117.8974,117.6439,117.6536,4938.0
2018-06-29 10:05:00,120.62,120.88,120.53,120.88,11454.0,117.6341,117.8877,117.5463,117.8877,11454.0
2018-06-29 10:10:00,120.9,120.99,120.8,120.93,7802.0,117.9072,117.9949,117.8097,117.9364,7802.0
2018-06-29 10:15:00,120.88,120.9,120.72,120.73,8014.0,117.8877,117.9072,117.7316,117.7414,8014.0
2018-06-29 10:20:00,120.76,120.8,120.49,120.7,14914.0,117.7706,117.8097,117.5073,117.7121,14914.0
2018-06-29 10:25:00,120.66,120.7,120.45,120.48,23045.0,117.6731,117.7121,117.4683,117.4976,23045.0
2018-06-29 10:30:00,120.48,120.81,120.46,120.57,14211.0,117.4976,117.8194,117.4781,117.5853,14211.0
2018-06-29 10:35:00,120.56,120.72,120.54,120.63,19903.0,117.5756,117.7316,117.5561,117.6439,19903.0
2018-06-29 10:40:00,120.66,120.72,120.6,120.66,13258.0,117.6731,117.7316,117.6146,117.6731,13258.0
2018-06-29 10:45:00,120.66,120.7,120.6,120.62,7800.0,117.6731,117.7121,117.6146,117.6341,7800.0
2018-06-29 10:50:00,120.62,120.89,120.54,120.83,11632.0,117.6341,117.8974,117.5561,117.8389,11632.0
2018-06-29 10:55:00,120.8,120.87,120.76,120.76,13835.0,117.8097,117.8779,117.7706,117.7706,13835.0
2018-06-29 11:00:00,120.79,120.82,120.5,120.5,8679.0,117.7999,117.8292,117.5171,117.5171,8679.0
2018-06-29 11:05:00,120.55,120.64,120.55,120.61,6474.0,117.5658,117.6536,117.5658,117.6244,6474.0
2018-06-29 11:10:00,120.61,120.66,120.48,120.48,8149.0,117.6244,117.6731,117.4976,117.4976,8149.0
2018-06-29 11:15:00,120.45,120.48,120.35,120.39,6278.0,117.4683,117.4976,117.3708,117.4098,6278.0
2018-06-29 11:20:00,120.36,120.42,120.3,120.3,6484.0,117.3805,117.4391,117.322,117.322,6484.0
2018-06-29 11:25:00,120.34,120.41,120.2,120.25,6630.0,117.361,117.4293,117.2245,117.2733,6630.0
2018-06-29 11:30:00,120.25,120.25,120.05,120.06,7132.0,117.2733,117.2733,117.0782,117.088,7132.0
2018-06-29 11:35:00,120.03,120.09,119.74,119.75,16891.0,117.0587,117.1172,116.7759,116.7856,16891.0
2018-06-29 11:40:00,119.72,119.75,119.61,119.69,8245.0,116.7564,116.7856,116.6491,116.7271,8245.0
2018-06-29 11:45:00,119.69,120.0,119.53,119.98,21524.0,116.7271,117.0295,116.5711,117.01,21524.0
2018-06-29 11:50:00,120.02,120.02,119.86,119.88,5956.0,117.049,117.049,116.8929,116.9124,5956.0
2018-06-29 11:55:00,119.85,120.02,119.7,119.92,9831.0,116.8832,117.049,116.7369,116.9514,9831.0
2018-06-29 12:00:00,119.92,120.07,119.87,119.93,4720.0,116.9514,117.0977,116.9027,116.9612,4720.0
2018-06-29 12:05:00,119.97,120.17,119.91,120.13,4651.0,117.0002,117.1952,116.9417,117.1562,4651.0
2018-06-29 12:10:00,120.15,120.18,120.04,120.05,4300.0,117.1757,117.205,117.0685,117.0782,4300.0
2018-06-29 12:15:00,120.04,120.04,119.96,120.01,12147.0,117.0685,117.0685,116.9904,117.0392,12147.0
2018-06-29 12:20:00,120.0,120.03,119.85,119.89,5801.0,117.0295,117.0587,116.8832,116.9222,5801.0
2018-06-29 12:25:00,119.9,119.94,119.76,119.79,6400.0,116.9319,116.9709,116.7954,116.8247,6400.0
2018-06-29 12:30:00,119.81,119.84,119.64,119.74,4026.0,116.8442,116.8734,116.6784,116.7759,4026.0
2018-06-29 12:35:00,119.76,119.77,119.69,119.69,8107.0,116.7954,116.8051,116.7271,116.7271,8107.0
2018-06-29 12:40:00,119.66,119.75,119.66,119.71,8464.0,116.6979,116.7856,116.6979,116.7466,8464.0
2018-06-29 12:45:00,119.71,119.75,119.69,119.72,5488.0,116.7466,116.7856,116.7271,116.7564,5488.0
2018-06-29 12:50:00,119.69,119.76,119.63,119.65,6320.0,116.7271,116.7954,116.6686,116.6881,6320.0
2018-06-29 12:55:00,119.59,119.81,119.55,119.72,6048.0,116.6296,116.8442,116.5906,116.7564,6048.0
2018-06-29 13:00:00,119.75,120.14,119.75,120.1,7347.0,116.7856,117.166,116.7856,117.127,7347.0
2018-06-29 13:05:00,120.12,120.36,120.12,120.31,3700.0,117.1465,117.3805,117.1465,117.3318,3700.0
2018-06-29 13:10:00,120.3,120.31,120.26,120.27,2700.0,117.322,117.3318,117.283,117.2928,2700.0
2018-06-29 13:15:00,120.25,120.28,120.16,120.16,3099.0,117.2733,117.3025,117.1855,117.1855,3099.0
2018-06-29 13:20:00,120.18,120.32,120.13,120.32,11151.0,117.205,117.3415,117.1562,117.3415,11151.0
2018-06-29 13:25:00,120.3,120.37,120.25,120.27,3700.0,117.322,117.3903,117.2733,117.2928,3700.0
2018-06-29 13:30:00,120.3,120.35,120.23,120.35,2300.0,117.322,117.3708,117.2538,117.3708,2300.0
2018-06-29 13:35:00,120.34,120.36,120.14,120.21,2900.0,117.361,117.3805,117.166,117.2343,2900.0
2018-06-29 13:40:00,120.24,120.36,120.24,120.33,4365.0,117.2635,117.3805,117.2635,117.3513,4365.0
2018-06-29 13:45:00,120.34,120.34,120.03,120.08,5887.0,117.361,117.361,117.0587,117.1075,5887.0
2018-06-29 13:50:00,120.08,120.19,120.06,120.07,8183.0,117.1075,117.2148,117.088,117.0977,8183.0
2018-06-29 13:55:00,120.05,120.18,120.01,120.18,6441.0,117.0782,117.205,117.0392,117.205,6441.0
2018-06-29 14:00:00,120.19,120.3,120.14,120.28,3400.0,117.2148,117.322,117.166,117.3025,3400.0
2018-06-29 14:05:00,120.27,120.33,120.13,120.27,6015.0,117.2928,117.3513,117.1562,117.2928,6015.0
2018-06-29 14:10:00,120.24,120.33,120.23,120.28,6007.0,117.2635,117.3513,117.2538,117.3025,6007.0
2018-06-29 14:15:00,120.29,120.55,120.26,120.55,7284.0,117.3123,117.5658,117.283,117.5658,7284.0
2018-06-29 14:20:00,120.54,120.57,120.46,120.57,4460.0,117.5561,117.5853,117.4781,117.5853,4460.0
2018-06-29 14:25:00,120.6,120.63,120.57,120.63,4082.0,117.6146,117.6439,117.5853,117.6439,4082.0
2018-06-29 14:30:00,120.62,120.66,120.58,120.65,3448.0,117.6341,117.6731,117.5951,117.6634,3448.0
2018-06-29 14:35:00,120.65,120.65,120.57,120.6,3900.0,117.6634,117.6634,117.5853,117.6146,3900.0
2018-06-29 14:40:00,120.65,120.66,120.53,120.66,5796.0,117.6634,117.6731,117.5463,117.6731,5796.0
2018-06-29 14:45:00,120.68,120.78,120.66,120.72,15451.0,117.6926,117.7901,117.6731,117.7316,15451.0
2018-06-29 14:50:00,120.73,120.81,120.69,120.79,14089.0,117.7414,117.8194,117.7024,117.7999,14089.0
2018-06-29 14:55:00,120.78,120.81,120.7,120.76,18650.0,117.7901,117.8194,117.7121,117.7706,18650.0
2018-06-29 15:00:00,120.78,120.86,120.65,120.69,16673.0,117.7901,117.8682,117.6634,117.7024,16673.0
2018-06-29 15:05:00,120.65,120.8,120.63,120.65,21517.0,117.6634,117.8097,117.6439,117.6634,21517.0
2018-06-29 15:10:00,120.61,120.61,120.48,120.49,4611.0,117.6244,117.6244,117.4976,117.5073,4611.0
2018-06-29 15:15:00,120.49,120.49,120.38,120.38,4446.0,117.5073,117.5073,117.4,117.4,4446.0
2018-06-29 15:20:00,120.36,120.38,120.23,120.23,6348.0,117.3805,117.4,117.2538,117.2538,6348.0
2018-06-29 15:25:00,120.23,120.46,120.19,120.46,9789.0,117.2538,117.4781,117.2148,117.4781,9789.0
2018-06-29 15:30:00,120.44,120.51,120.37,120.46,12000.0,117.4586,117.5268,117.3903,117.4781,12000.0
2018-06-29 15:35:00,120.46,120.46,120.31,120.32,7029.0,117.4781,117.4781,117.3318,117.3415,7029.0
2018-06-29 15:40:00,120.31,120.38,120.28,120.32,9227.0,117.3318,117.4,117.3025,117.3415,9227.0
2018-06-29 15:45:00,120.32,120.4,120.22,120.23,11091.0,117.3415,117.4196,117.244,117.2538,11091.0
2018-06-29 15:50:00,120.23,120.31,119.99,120.28,33140.0,117.2538,117.3318,117.0197,117.3025,33140.0
2018-06-29 15:55:00,120.31,120.34,120.14,120.19,73252.0,117.3318,117.361,117.166,117.2148,73252.0
2018-07-02 09:30:00,119.62,120.19,119.58,119.78,32484.0,116.6589,117.2148,116.6199,116.8149,32484.0
2018-07-02 09:35:00,119.77,119.92,119.53,119.79,11388.0,116.8051,116.9514,116.5711,116.8247,11388.0
2018-07-02 09:40:00,119.91,120.02,119.7,119.7,7750.0,116.9417,117.049,116.7369,116.7369,7750.0
2018-07-02 09:45:00,119.75,120.44,119.69,120.44,11375.0,116.7856,117.4586,116.7271,117.4586,11375.0
2018-07-02 09:50:00,120.43,120.72,120.3,120.72,12672.0,117.4488,117.7316,117.322,117.7316,12672.0
2018-07-02 09:55:00,120.7,120.88,120.48,120.88,10000.0,117.7121,117.8877,117.4976,117.8877,10000.0
2018-07-02 10:00:00,120.87,121.45,120.82,121.45,19099.0,117.8779,118.4436,117.8292,118.4436,19099.0
2018-07-02 10:05:00,121.44,121.44,120.9,121.19,17172.0,118.4338,118.4338,117.9072,118.19,17172.0
2018-07-02 10:10:00,121.24,121.33,121.03,121.1,18885.0,118.2388,118.3265,118.034,118.1022,18885.0
2018-07-02 10:15:00,121.13,121.49,121.13,121.44,6871.0,118.1315,118.4826,118.1315,118.4338,6871.0
2018-07-02 10:20:00,121.46,121.63,121.4,121.57,10533.0,118.4533,118.6191,118.3948,118.5606,10533.0
2018-07-02 10:25:00,121.57,121.73,121.52,121.68,7610.0,118.5606,118.7166,118.5118,118.6679,7610.0
2018-07-02 10:30:00,121.75,121.91,121.65,121.91,9371.0,118.7361,118.8922,118.6386,118.8922,9371.0
2018-07-02 10:35:00,121.92,121.92,121.47,121.66,13850.0,118.9019,118.9019,118.4631,118.6484,13850.0
2018-07-02 10:40:00,121.67,121.95,121.47,121.72,7100.0,118.6581,118.9312,118.4631,118.7069,7100.0
2018-07-02 10:45:00,121.73,121.83,121.45,121.48,7228.0,118.7166,118.8142,118.4436,118.4728,7228.0
2018-07-02 10:50:00,121.44,121.54,121.19,121.23,11610.0,118.4338,118.5313,118.19,118.229,11610.0
2018-07-02 10:55:00,121.18,121.41,121.16,121.28,6006.0,118.1802,118.4046,118.1607,118.2778,6006.0
2018-07-02 11:00:00,121.28,121.46,121.24,121.36,6899.0,118.2778,118.4533,118.2388,118.3558,6899.0
2018-07-02 11:05:00,121.33,121.42,121.18,121.42,7301.0,118.3265,118.4143,118.1802,118.4143,7301.0
2018-07-02 11:10:00,121.36,121.36,121.1,121.1,4432.0,118.3558,118.3558,118.1022,118.1022,4432.0
2018-07-02 11:15:00,121.06,121.12,120.85,120.92,8757.0,118.0632,118.1217,117.8584,117.9267,8757.0
2018-07-02 11:20:00,120.91,121.21,120.9,121.05,7000.0,117.9169,118.2095,117.9072,118.0535,7000.0
2018-07-02 11:25:00,121.08,121.17,120.95,120.95,7785.0,118.0827,118.1705,117.9559,117.9559,7785.0
2018-07-02 11:30:00,120.91,120.95,120.78,120.8,7646.0,117.9169,117.9559,117.7901,117.8097,7646.0
2018-07-02 11:35:00,120.81,120.91,120.81,120.85,11884.0,117.8194,117.9169,117.8194,117.8584,11884.0
2018-07-02 11:40:00,120.87,120.91,120.78,120.91,4806.0,117.8779,117.9169,117.7901,117.9169,4806.0
2018-07-02 11:45:00,120.93,120.96,120.81,120.83,7750.0,117.9364,117.9657,117.8194,117.8389,7750.0
2018-07-02 11:50:00,120.76,120.85,120.6,120.81,7655.0,117.7706,117.8584,117.6146,117.8194,7655.0
2018-07-02 11:55:00,120.8,120.85,120.77,120.8,6500.0,117.8097,117.8584,117.7804,117.8097,6500.0
2018-07-02 12:00:00,120.81,120.82,120.7,120.79,4466.0,117.8194,117.8292,117.7121,117.7999,4466.0
2018-07-02 12:05:00,120.82,120.88,120.74,120.88,11397.0,117.8292,117.8877,117.7511,117.8877,11397.0
2018-07-02 12:10:00,120.9,120.9,120.77,120.8,4942.0,117.9072,117.9072,117.7804,117.8097,4942.0
2018-07-02 12:15:00,120.78,120.78,120.71,120.72,3349.0,117.7901,117.7901,117.7219,117.7316,3349.0
2018-07-02 12:20:00,120.74,120.87,120.74,120.79,4995.0,117.7511,117.8779,117.7511,117.7999,4995.0
2018-07-02 12:25:00,120.79,120.81,120.7,120.79,4352.0,117.7999,117.8194,117.7121,117.7999,4352.0
2018-07-02 12:30:00,120.78,120.87,120.78,120.81,8100.0,117.7901,117.8779,117.7901,117.8194,8100.0
2018-07-02 12:35:00,120.82,120.92,120.64,120.64,10902.0,117.8292,117.9267,117.6536,117.6536,10902.0
2018-07-02 12:40:00,120.64,120.69,120.52,120.64,4600.0,117.6536,117.7024,117.5366,117.6536,4600.0
2018-07-02 12:45:00,120.68,120.75,120.65,120.73,5228.0,117.6926,117.7609,117.6634,117.7414,5228.0
2018-07-02 12:50:00,120.73,120.76,120.62,120.76,6543.0,117.7414,117.7706,117.6341,117.7706,6543.0
2018-07-02 12:55:00,120.77,120.82,120.72,120.72,3470.0,117.7804,117.8292,117.7316,117.7316,3470.0
2018-07-02 13:00:00,120.71,120.71,120.54,120.55,4371.0,117.7219,117.7219,117.5561,117.5658,4371.0
2018-07-02 13:05:00,120.56,120.59,120.52,120.58,3600.0,117.5756,117.6049,117.5366,117.5951,3600.0
2018-07-02 13:10:00,120.61,120.64,120.5,120.61,10998.0,117.6244,117.6536,117.5171,117.6244,10998.0
2018-07-02 13:15:00,120.63,120.77,120.57,120.77,7621.0,117.6439,117.7804,117.5853,117.7804,7621.0
2018-07-02 13:20:00,120.77,120.82,120.73,120.82,4701.0,117.7804,117.8292,117.7414,117.8292,4701.0
2018-07-02 13:25:00,120.84,120.84,120.71,120.76,10532.0,117.8487,117.8487,117.7219,117.7706,10532.0
2018-07-02 13:30:00,120.74,120.83,120.74,120.83,6034.0,117.7511,117.8389,117.7511,117.8389,6034.0
2018-07-02 13:35:00,120.83,120.83,120.78,120.8,18206.0,117.8389,117.8389,117.7901,117.8097,18206.0
2018-07-02 13:40:00,120.82,120.83,120.78,120.81,10007.0,117.8292,117.8389,117.7901,117.8194,10007.0
2018-07-02 13:45:00,120.81,121.17,120.81,121.16,10302.0,117.8194,118.1705,117.8194,118.1607,10302.0
2018-07-02 13:50:00,121.12,121.26,121.12,121.15,5508.0,118.1217,118.2583,118.1217,118.151,5508.0
2018-07-02 13:55:00,121.16,121.18,121.09,121.1,7964.0,118.1607,118.1802,118.0925,118.1022,7964.0
2018-07-02 14:00:00,121.11,121.22,121.04,121.19,8417.0,118.112,118.2193,118.0437,118.19,8417.0
2018-07-02 14:05:00,121.2,121.38,121.19,121.29,8129.0,118.1998,118.3753,118.19,118.2875,8129.0
2018-07-02 14:10:00,121.28,121.4,121.21,121.31,5450.0,118.2778,118.3948,118.2095,118.307,5450.0
2018-07-02 14:15:00,121.36,121.54,121.35,121.54,8682.0,118.3558,118.5313,118.346,118.5313,8682.0
2018-07-02 14:20:00,121.53,121.55,121.45,121.5,9800.0,118.5216,118.5411,118.4436,118.4923,9800.0
2018-07-02 14:25:00,121.52,121.61,121.44,121.56,49402.0,118.5118,118.5996,118.4338,118.5508,49402.0
2018-07-02 14:30:00,121.58,121.91,121.58,121.88,11946.0,118.5703,118.8922,118.5703,118.8629,11946.0
2018-07-02 14:35:00,121.87,121.87,121.72,121.72,4900.0,118.8532,118.8532,118.7069,118.7069,4900.0
2018-07-02 14:40:00,121.68,121.69,121.46,121.49,4286.0,118.6679,118.6776,118.4533,118.4826,4286.0
2018-07-02 14:45:00,121.48,121.48,121.21,121.21,8776.0,118.4728,118.4728,118.2095,118.2095,8776.0
2018-07-02 14:50:00,121.25,121.36,121.21,121.31,6300.0,118.2485,118.3558,118.2095,118.307,6300.0
2018-07-02 14:55:00,121.28,121.29,121.15,121.15,9390.0,118.2778,118.2875,118.151,118.151,9390.0
2018-07-02 15:00:00,121.18,121.26,121.07,121.15,14762.0,118.1802,118.2583,118.073,118.151,14762.0
2018-07-02 15:05:00,121.16,121.25,121.16,121.19,15463.0,118.1607,118.2485,118.1607,118.19,15463.0
2018-07-02 15:10:00,121.18,121.3,121.18,121.21,12268.0,118.1802,118.2973,118.1802,118.2095,12268.0
2018-07-02 15:15:00,121.2,121.26,121.08,121.18,5965.0,118.1998,118.2583,118.0827,118.1802,5965.0
2018-07-02 15:20:00,121.21,121.29,121.18,121.26,10369.0,118.2095,118.2875,118.1802,118.2583,10369.0
2018-07-02 15:25:00,121.23,121.32,121.18,121.26,13850.0,118.229,118.3168,118.1802,118.2583,13850.0
2018-07-02 15:30:00,121.24,121.24,121.09,121.15,9068.0,118.2388,118.2388,118.0925,118.151,9068.0
2018-07-02 15:35:00,121.16,121.5,121.16,121.5,15279.0,118.1607,118.4923,118.1607,118.4923,15279.0
2018-07-02 15:40:00,121.5,121.5,121.29,121.4,14573.0,118.4923,118.4923,118.2875,118.3948,14573.0
2018-07-02 15:45:00,121.41,121.43,121.23,121.29,14503.0,118.4046,118.4241,118.229,118.2875,14503.0
2018-07-02 15:50:00,121.3,121.59,121.29,121.57,36035.0,118.2973,118.5801,118.2875,118.5606,36035.0
2018-07-02 15:55:00,121.56,121.84,121.56,121.84,61742.0,118.5508,118.8239,118.5508,118.8239,61742.0
2018-07-03 09:30:00,122.4,122.99,121.53,122.41,34121.0,119.37,119.9454,118.5216,119.3798,34121.0
2018-07-03 09:35:00,122.31,122.74,122.11,122.41,17438.0,119.2823,119.7016,119.0872,119.3798,17438.0
2018-07-03 09:40:00,122.41,123.71,122.4,123.34,16088.0,119.3798,120.6476,119.37,120.2868,16088.0
2018-07-03 09:45:00,123.46,123.58,123.26,123.4,15093.0,120.4038,120.5208,120.2088,120.3453,15093.0
2018-07-03 09:50:00,123.38,123.56,123.02,123.09,18753.0,120.3258,120.5013,119.9747,120.043,18753.0
2018-07-03 09:55:00,123.03,123.21,122.94,123.21,9934.0,119.9845,120.16,119.8967,120.16,9934.0
2018-07-03 10:00:00,123.25,123.29,122.87,122.97,11151.0,120.199,120.238,119.8284,119.9259,11151.0
2018-07-03 10:05:00,122.9,123.0,122.76,122.84,10775.0,119.8577,119.9552,119.7211,119.7992,10775.0
2018-07-03 10:10:00,122.91,123.23,122.85,123.03,12328.0,119.8674,120.1795,119.8089,119.9845,12328.0
2018-07-03 10:15:00,123.05,123.18,122.89,123.07,13102.0,120.004,120.1307,119.8479,120.0235,13102.0
2018-07-03 10:20:00,123.07,123.2,123.0,123.1,6462.0,120.0235,120.1502,119.9552,120.0527,6462.0
2018-07-03 10:25:00,123.13,123.38,123.09,123.31,9729.0,120.082,120.3258,120.043,120.2575,9729.0
2018-07-03 10:30:00,123.35,123.73,123.35,123.68,12168.0,120.2965,120.6671,120.2965,120.6184,12168.0
2018-07-03 10:35:00,123.67,123.95,123.65,123.92,10322.0,120.6086,120.8817,120.5891,120.8524,10322.0
2018-07-03 10:40:00,123.94,124.04,123.63,123.79,18306.0,120.8719,120.9694,120.5696,120.7256,18306.0
2018-07-03 10:45:00,123.79,123.92,123.65,123.76,9361.0,120.7256,120.8524,120.5891,120.6964,9361.0
2018-07-03 10:50:00,123.74,123.91,123.65,123.81,8600.0,120.6769,120.8427,120.5891,120.7451,8600.0
2018-07-03 10:55:00,123.79,123.97,123.69,123.73,5503.0,120.7256,120.9012,120.6281,120.6671,5503.0
2018-07-03 11:00:00,123.76,124.04,123.66,123.98,11741.0,120.6964,120.9694,120.5989,120.9109,11741.0
2018-07-03 11:05:00,123.97,124.03,123.92,123.94,11495.0,120.9012,120.9597,120.8524,120.8719,11495.0
2018-07-03 11:10:00,123.94,124.03,123.76,123.93,10887.0,120.8719,120.9597,120.6964,120.8622,10887.0
2018-07-03 11:15:00,123.92,124.35,123.91,124.25,10996.0,120.8524,121.2718,120.8427,121.1742,10996.0
2018-07-03 11:20:00,124.22,124.32,124.05,124.25,12900.0,121.145,121.2425,120.9792,121.1742,12900.0
2018-07-03 11:25:00,124.21,124.41,124.04,124.41,10208.0,121.1352,121.3303,120.9694,121.3303,10208.0
2018-07-03 11:30:00,124.36,124.42,124.24,124.36,10827.0,121.2815,121.34,121.1645,121.2815,10827.0
2018-07-03 11:35:00,124.37,124.46,124.23,124.37,4161.0,121.2913,121.3791,121.1547,121.2913,4161.0
2018-07-03 11:40:00,124.34,124.47,124.29,124.34,5757.0,121.262,121.3888,121.2133,121.262,5757.0
2018-07-03 11:45:00,124.35,124.35,124.15,124.23,13365.0,121.2718,121.2718,121.0767,121.1547,13365.0
2018-07-03 11:50:00,124.19,124.19,123.79,123.91,7994.0,121.1157,121.1157,120.7256,120.8427,7994.0
2018-07-03 11:55:00,123.97,124.05,123.7,123.75,10480.0,120.9012,120.9792,120.6379,120.6866,10480.0
2018-07-03 12:00:00,123.75,123.79,123.49,123.68,20122.0,120.6866,120.7256,120.4331,120.6184,20122.0
2018-07-03 12:05:00,123.68,123.81,123.66,123.8,14736.0,120.6184,120.7451,120.5989,120.7354,14736.0
2018-07-03 12:10:00,123.83,123.89,123.65,123.74,26820.0,120.7646,120.8232,120.5891,120.6769,26820.0
2018-07-03 12:15:00,123.77,123.99,123.73,123.96,17611.0,120.7061,120.9207,120.6671,120.8914,17611.0
2018-07-03 12:20:00,123.91,124.38,123.9,124.3,25354.0,120.8427,121.301,120.8329,121.223,25354.0
2018-07-03 12:25:00,124.3,124.64,124.28,124.51,40501.0,121.223,121.5546,121.2035,121.4278,40501.0
2018-07-03 12:30:00,124.48,124.48,124.21,124.35,15886.0,121.3986,121.3986,121.1352,121.2718,15886.0
2018-07-03 12:35:00,124.34,124.47,124.28,124.3,16711.0,121.262,121.3888,121.2035,121.223,16711.0
2018-07-03 12:40:00,124.31,124.31,123.82,123.88,41844.0,121.2328,121.2328,120.7549,120.8134,41844.0
2018-07-03 12:45:00,123.84,123.89,123.56,123.59,28268.0,120.7744,120.8232,120.5013,120.5306,28268.0
2018-07-03 12:50:00,123.58,123.58,123.09,123.26,60135.0,120.5208,120.5208,120.043,120.2088,60135.0
2018-07-03 12:55:00,123.27,123.59,123.11,123.24,107874.0,120.2185,120.5306,120.0625,120.1893,107874.0
2018-07-05 09:30:00,123.66,123.85,122.72,122.88,23497.0,120.5989,120.7842,119.6821,119.8382,23497.0
2018-07-05 09:35:00,122.96,123.1,122.72,123.1,6483.0,119.9162,120.0527,119.6821,120.0527,6483.0
2018-07-05 09:40:00,123.15,123.18,122.88,122.89,5643.0,120.1015,120.1307,119.8382,119.8479,5643.0
2018-07-05 09:45:00,122.96,123.13,122.83,123.13,11243.0,119.9162,120.082,119.7894,120.082,11243.0
2018-07-05 09:50:00,123.22,123.37,123.12,123.33,4946.0,120.1697,120.316,120.0722,120.277,4946.0
2018-07-05 09:55:00,123.29,123.29,123.03,123.03,2150.0,120.238,120.238,119.9845,119.9845,2150.0
2018-07-05 10:00:00,122.99,123.39,122.99,123.3,12355.0,119.9454,120.3355,119.9454,120.2478,12355.0
2018-07-05 10:05:00,123.33,123.62,123.3,123.37,23354.0,120.277,120.5598,120.2478,120.316,23354.0
2018-07-05 10:10:00,123.37,123.51,123.29,123.3,7200.0,120.316,120.4526,120.238,120.2478,7200.0
2018-07-05 10:15:00,123.35,123.35,122.94,123.13,14313.0,120.2965,120.2965,119.8967,120.082,14313.0
2018-07-05 10:20:00,123.0,123.34,122.96,123.23,12076.0,119.9552,120.2868,119.9162,120.1795,12076.0
2018-07-05 10:25:00,123.27,123.36,123.12,123.15,6453.0,120.2185,120.3063,120.0722,120.1015,6453.0
2018-07-05 10:30:00,123.1,123.15,122.79,123.13,32958.0,120.0527,120.1015,119.7504,120.082,32958.0
2018-07-05 10:35:00,123.13,123.83,123.07,123.13,90584.0,120.082,120.7646,120.0235,120.082,90584.0
2018-07-05 10:40:00,123.15,123.43,123.11,123.41,10000.0,120.1015,120.3745,120.0625,120.355,10000.0
2018-07-05 10:45:00,123.41,123.48,123.18,123.36,8020.0,120.355,120.4233,120.1307,120.3063,8020.0
2018-07-05 10:50:00,123.36,123.37,122.98,122.99,7610.0,120.3063,120.316,119.9357,119.9454,7610.0
2018-07-05 10:55:00,122.96,123.13,122.96,123.1,6330.0,119.9162,120.082,119.9162,120.0527,6330.0
2018-07-05 11:00:00,123.01,123.29,123.01,123.15,4900.0,119.9649,120.238,119.9649,120.1015,4900.0
2018-07-05 11:05:00,123.11,123.12,122.85,122.98,12743.0,120.0625,120.0722,119.8089,119.9357,12743.0
2018-07-05 11:10:00,123.02,123.25,123.0,123.13,14175.0,119.9747,120.199,119.9552,120.082,14175.0
2018-07-05 11:15:00,123.06,123.45,123.02,123.44,16492.0,120.0137,120.3941,119.9747,120.3843,16492.0
2018-07-05 11:20:00,123.46,123.57,123.46,123.5,5800.0,120.4038,120.5111,120.4038,120.4428,5800.0
2018-07-05 11:25:00,123.51,123.69,123.5,123.55,5050.0,120.4526,120.6281,120.4428,120.4916,5050.0
2018-07-05 11:30:00,123.56,123.7,123.56,123.6,4003.0,120.5013,120.6379,120.5013,120.5403,4003.0
2018-07-05 11:35:00,123.58,123.63,123.47,123.55,4841.0,120.5208,120.5696,120.4136,120.4916,4841.0
2018-07-05 11:40:00,123.55,123.66,123.48,123.48,6300.0,120.4916,120.5989,120.4233,120.4233,6300.0
2018-07-05 11:45:00,123.49,123.6,123.48,123.6,3400.0,120.4331,120.5403,120.4233,120.5403,3400.0
2018-07-05 11:50:00,123.58,123.69,123.53,123.67,6520.0,120.5208,120.6281,120.4721,120.6086,6520.0
2018-07-05 11:55:00,123.67,123.74,123.62,123.62,2700.0,120.6086,120.6769,120.5598,120.5598,2700.0
2018-07-05 12:00:00,123.56,123.71,123.47,123.67,6462.0,120.5013,120.6476,120.4136,120.6086,6462.0
2018-07-05 12:05:00,123.71,123.75,123.63,123.67,5483.0,120.6476,120.6866,120.5696,120.6086,5483.0
2018-07-05 12:10:00,123.67,123.68,123.46,123.62,10850.0,120.6086,120.6184,120.4038,120.5598,10850.0
2018-07-05 12:15:00,123.63,123.71,123.63,123.69,3400.0,120.5696,120.6476,120.5696,120.6281,3400.0
2018-07-05 12:20:00,123.69,123.71,123.57,123.6,3800.0,120.6281,120.6476,120.5111,120.5403,3800.0
2018-07-05 12:25:00,123.61,123.66,123.59,123.64,4702.0,120.5501,120.5989,120.5306,120.5793,4702.0
2018-07-05 12:30:00,123.67,123.67,123.51,123.62,7200.0,120.6086,120.6086,120.4526,120.5598,7200.0
2018-07-05 12:35:00,123.67,123.73,123.65,123.71,2878.0,120.6086,120.6671,120.5891,120.6476,2878.0
2018-07-05 12:40:00,123.7,123.76,123.68,123.72,7590.0,120.6379,120.6964,120.6184,120.6574,7590.0
2018-07-05 12:45:00,123.68,123.7,123.49,123.5,5500.0,120.6184,120.6379,120.4331,120.4428,5500.0
2018-07-05 12:50:00,123.5,123.6,123.47,123.48,6103.0,120.4428,120.5403,120.4136,120.4233,6103.0
2018-07-05 12:55:00,123.48,123.56,123.46,123.49,6300.0,120.4233,120.5013,120.4038,120.4331,6300.0
2018-07-05 13:00:00,123.49,123.65,123.49,123.63,3800.0,120.4331,120.5891,120.4331,120.5696,3800.0
2018-07-05 13:05:00,123.64,123.64,123.41,123.41,5100.0,120.5793,120.5793,120.355,120.355,5100.0
2018-07-05 13:10:00,123.49,123.55,123.49,123.52,3744.0,120.4331,120.4916,120.4331,120.4623,3744.0
2018-07-05 13:15:00,123.57,123.59,123.52,123.57,3600.0,120.5111,120.5306,120.4623,120.5111,3600.0
2018-07-05 13:20:00,123.57,123.57,123.44,123.45,5626.0,120.5111,120.5111,120.3843,120.3941,5626.0
2018-07-05 13:25:00,123.44,123.44,123.29,123.3,5942.0,120.3843,120.3843,120.238,120.2478,5942.0
2018-07-05 13:30:00,123.3,123.3,123.18,123.18,3388.0,120.2478,120.2478,120.1307,120.1307,3388.0
2018-07-05 13:35:00,123.15,123.27,123.11,123.24,9100.0,120.1015,120.2185,120.0625,120.1893,9100.0
2018-07-05 13:40:00,123.22,123.43,123.18,123.38,8832.0,120.1697,120.3745,120.1307,120.3258,8832.0
2018-07-05 13:45:00,123.37,123.42,123.32,123.36,4201.0,120.316,120.3648,120.2673,120.3063,4201.0
2018-07-05 13:50:00,123.36,123.36,123.25,123.29,10338.0,120.3063,120.3063,120.199,120.238,10338.0
2018-07-05 13:55:00,123.31,123.32,123.22,123.22,3463.0,120.2575,120.2673,120.1697,120.1697,3463.0
2018-07-05 14:00:00,123.23,123.42,123.15,123.17,11045.0,120.1795,120.3648,120.1015,120.121,11045.0
2018-07-05 14:05:00,123.16,123.22,123.08,123.1,8570.0,120.1112,120.1697,120.0332,120.0527,8570.0
2018-07-05 14:10:00,123.07,123.13,122.98,122.99,7350.0,120.0235,120.082,119.9357,119.9454,7350.0
2018-07-05 14:15:00,122.98,123.13,122.95,123.13,5550.0,119.9357,120.082,119.9064,120.082,5550.0
2018-07-05 14:20:00,123.21,123.21,123.01,123.07,10300.0,120.16,120.16,119.9649,120.0235,10300.0
2018-07-05 14:25:00,123.09,123.23,123.07,123.2,7400.0,120.043,120.1795,120.0235,120.1502,7400.0
2018-07-05 14:30:00,123.22,123.31,123.22,123.31,5700.0,120.1697,120.2575,120.1697,120.2575,5700.0
2018-07-05 14:35:00,123.32,123.36,123.25,123.25,4100.0,120.2673,120.3063,120.199,120.199,4100.0
2018-07-05 14:40:00,123.22,123.28,123.16,123.24,5710.0,120.1697,120.2283,120.1112,120.1893,5710.0
2018-07-05 14:45:00,123.26,123.33,123.2,123.29,12367.0,120.2088,120.277,120.1502,120.238,12367.0
2018-07-05 14:50:00,123.27,123.34,123.25,123.31,7000.0,120.2185,120.2868,120.199,120.2575,7000.0
2018-07-05 14:55:00,123.31,123.55,123.3,123.52,35611.0,120.2575,120.4916,120.2478,120.4623,35611.0
2018-07-05 15:00:00,123.53,123.72,123.49,123.63,9258.0,120.4721,120.6574,120.4331,120.5696,9258.0
2018-07-05 15:05:00,123.62,123.62,123.47,123.53,4700.0,120.5598,120.5598,120.4136,120.4721,4700.0
2018-07-05 15:10:00,123.52,123.56,123.45,123.56,11176.0,120.4623,120.5013,120.3941,120.5013,11176.0
2018-07-05 15:15:00,123.58,123.59,123.49,123.55,6596.0,120.5208,120.5306,120.4331,120.4916,6596.0
2018-07-05 15:20:00,123.57,123.57,123.45,123.54,7360.0,120.5111,120.5111,120.3941,120.4818,7360.0
2018-07-05 15:25:00,123.54,123.59,123.48,123.52,8836.0,120.4818,120.5306,120.4233,120.4623,8836.0
2018-07-05 15:30:00,123.51,123.64,123.48,123.64,10550.0,120.4526,120.5793,120.4233,120.5793,10550.0
2018-07-05 15:35:00,123.64,123.64,123.47,123.57,9450.0,120.5793,120.5793,120.4136,120.5111,9450.0
2018-07-05 15:40:00,123.57,123.65,123.55,123.59,12946.0,120.5111,120.5891,120.4916,120.5306,12946.0
2018-07-05 15:45:00,123.6,123.8,123.55,123.74,29825.0,120.5403,120.7354,120.4916,120.6769,29825.0
2018-07-05 15:50:00,123.74,123.92,123.65,123.86,37591.0,120.6769,120.8524,120.5891,120.7939,37591.0
2018-07-05 15:55:00,123.87,123.87,123.76,123.84,53715.0,120.8037,120.8037,120.6964,120.7744,53715.0
2018-07-06 09:30:00,124.29,124.29,123.42,124.02,14726.0,121.2133,121.2133,120.3648,120.9499,14726.0
2018-07-06 09:35:00,124.08,124.2,124.01,124.12,6615.0,121.0085,121.1255,120.9402,121.0475,6615.0
2018-07-06 09:40:00,124.13,124.32,124.08,124.08,8200.0,121.0572,121.2425,121.0085,121.0085,8200.0
2018-07-06 09:45:00,124.09,124.34,123.98,124.24,12250.0,121.0182,121.262,120.9109,121.1645,12250.0
2018-07-06 09:50:00,124.28,124.61,124.15,124.29,10838.0,121.2035,121.5253,121.0767,121.2133,10838.0
2018-07-06 09:55:00,124.33,124.79,124.19,124.79,14683.0,121.2523,121.7009,121.1157,121.7009,14683.0
2018-07-06 10:00:00,124.77,125.05,124.74,124.88,14566.0,121.6814,121.9544,121.6521,121.7887,14566.0
2018-07-06 10:05:00,124.87,125.01,124.6,125.01,2743.0,121.7789,121.9154,121.5156,121.9154,2743.0
2018-07-06 10:10:00,125.05,125.16,124.97,125.09,5163.0,121.9544,122.0617,121.8764,121.9935,5163.0
2018-07-06 10:15:00,125.04,125.17,124.91,124.91,4600.0,121.9447,122.0715,121.8179,121.8179,4600.0
2018-07-06 10:20:00,124.85,124.93,124.57,124.84,6250.0,121.7594,121.8374,121.4863,121.7496,6250.0
2018-07-06 10:25:00,124.9,124.97,124.88,124.92,11721.0,121.8082,121.8764,121.7887,121.8277,11721.0
2018-07-06 10:30:00,124.92,125.33,124.92,125.21,18340.0,121.8277,122.2275,121.8277,122.1105,18340.0
2018-07-06 10:35:00,125.2,125.29,125.09,125.2,4968.0,122.1007,122.1885,121.9935,122.1007,4968.0
2018-07-06 10:40:00,125.17,125.57,125.17,125.57,6650.0,122.0715,122.4616,122.0715,122.4616,6650.0
2018-07-06 10:45:00,125.59,125.63,125.42,125.44,4107.0,122.4811,122.5201,122.3153,122.3348,4107.0
2018-07-06 10:50:00,125.5,125.61,125.42,125.56,6600.0,122.3933,122.5006,122.3153,122.4518,6600.0
2018-07-06 10:55:00,125.56,125.69,125.53,125.67,4439.0,122.4518,122.5786,122.4226,122.5591,4439.0
2018-07-06 11:00:00,125.7,125.77,125.64,125.77,6511.0,122.5884,122.6566,122.5298,122.6566,6511.0
2018-07-06 11:05:00,125.79,125.84,125.69,125.74,6700.0,122.6761,122.7249,122.5786,122.6274,6700.0
2018-07-06 11:10:00,125.77,125.77,125.64,125.7,3675.0,122.6566,122.6566,122.5298,122.5884,3675.0
2018-07-06 11:15:00,125.73,125.75,125.56,125.68,4800.0,122.6176,122.6371,122.4518,122.5689,4800.0
2018-07-06 11:20:00,125.69,125.82,125.64,125.77,5800.0,122.5786,122.7054,122.5298,122.6566,5800.0
2018-07-06 11:25:00,125.78,125.83,125.71,125.74,5100.0,122.6664,122.7151,122.5981,122.6274,5100.0
2018-07-06 11:30:00,125.78,125.78,125.71,125.75,3000.0,122.6664,122.6664,122.5981,122.6371,3000.0
2018-07-06 11:35:00,125.74,125.95,125.74,125.95,9636.0,122.6274,122.8322,122.6274,122.8322,9636.0
2018-07-06 11:40:00,125.99,126.04,125.83,125.86,11964.0,122.8712,122.9199,122.7151,122.7444,11964.0
2018-07-06 11:45:00,125.88,126.01,125.87,125.92,4201.0,122.7639,122.8907,122.7541,122.8029,4201.0
2018-07-06 11:50:00,125.92,125.92,125.72,125.76,3876.0,122.8029,122.8029,122.6079,122.6469,3876.0
2018-07-06 11:55:00,125.72,125.8,125.56,125.62,3653.0,122.6079,122.6859,122.4518,122.5103,3653.0
2018-07-06 12:00:00,125.67,125.86,125.65,125.82,4508.0,122.5591,122.7444,122.5396,122.7054,4508.0
2018-07-06 12:05:00,125.77,125.91,125.77,125.85,5740.0,122.6566,122.7932,122.6566,122.7346,5740.0
2018-07-06 12:10:00,125.87,125.98,125.87,125.93,4300.0,122.7541,122.8614,122.7541,122.8127,4300.0
2018-07-06 12:15:00,125.93,125.93,125.77,125.85,3400.0,122.8127,122.8127,122.6566,122.7346,3400.0
2018-07-06 12:20:00,125.86,125.87,125.71,125.77,2800.0,122.7444,122.7541,122.5981,122.6566,2800.0
2018-07-06 12:25:00,125.83,125.88,125.79,125.83,3225.0,122.7151,122.7639,122.6761,122.7151,3225.0
2018-07-06 12:30:00,125.81,125.92,125.81,125.84,3425.0,122.6956,122.8029,122.6956,122.7249,3425.0
2018-07-06 12:35:00,125.87,125.87,125.81,125.87,2557.0,122.7541,122.7541,122.6956,122.7541,2557.0
2018-07-06 12:40:00,125.88,125.88,125.67,125.76,5875.0,122.7639,122.7639,122.5591,122.6469,5875.0
2018-07-06 12:45:00,125.75,125.75,125.48,125.48,6300.0,122.6371,122.6371,122.3738,122.3738,6300.0
2018-07-06 12:50:00,125.48,125.66,125.46,125.61,5412.0,122.3738,122.5493,122.3543,122.5006,5412.0
2018-07-06 12:55:00,125.62,125.7,125.59,125.67,3687.0,122.5103,122.5884,122.4811,122.5591,3687.0
2018-07-06 13:00:00,125.68,125.71,125.67,125.68,3066.0,122.5689,122.5981,122.5591,122.5689,3066.0
2018-07-06 13:05:00,125.68,125.73,125.65,125.68,2698.0,122.5689,122.6176,122.5396,122.5689,2698.0
2018-07-06 13:10:00,125.64,125.64,125.53,125.56,2200.0,122.5298,122.5298,122.4226,122.4518,2200.0
2018-07-06 13:15:00,125.53,125.66,125.53,125.64,2250.0,122.4226,122.5493,122.4226,122.5298,2250.0
2018-07-06 13:20:00,125.64,125.69,125.64,125.69,2198.0,122.5298,122.5786,122.5298,122.5786,2198.0
2018-07-06 13:25:00,125.69,125.74,125.65,125.73,4592.0,122.5786,122.6274,122.5396,122.6176,4592.0
2018-07-06 13:30:00,125.75,125.82,125.72,125.8,3994.0,122.6371,122.7054,122.6079,122.6859,3994.0
2018-07-06 13:35:00,125.79,125.79,125.6,125.74,7619.0,122.6761,122.6761,122.4908,122.6274,7619.0
2018-07-06 13:40:00,125.76,125.76,125.58,125.68,3044.0,122.6469,122.6469,122.4713,122.5689,3044.0
2018-07-06 13:45:00,125.67,125.69,125.65,125.66,1498.0,122.5591,122.5786,122.5396,122.5493,1498.0
2018-07-06 13:50:00,125.62,125.64,125.6,125.6,2200.0,122.5103,122.5298,122.4908,122.4908,2200.0
2018-07-06 13:55:00,125.58,125.61,125.56,125.58,2447.0,122.4713,122.5006,122.4518,122.4713,2447.0
2018-07-06 14:00:00,125.56,125.63,125.56,125.63,3227.0,122.4518,122.5201,122.4518,122.5201,3227.0
2018-07-06 14:05:00,125.65,125.69,125.63,125.67,1922.0,122.5396,122.5786,122.5201,122.5591,1922.0
2018-07-06 14:10:00,125.73,125.84,125.73,125.82,4818.0,122.6176,122.7249,122.6176,122.7054,4818.0
2018-07-06 14:15:00,125.84,125.93,125.82,125.83,4201.0,122.7249,122.8127,122.7054,122.7151,4201.0
2018-07-06 14:20:00,125.82,125.85,125.78,125.83,2009.0,122.7054,122.7346,122.6664,122.7151,2009.0
2018-07-06 14:25:00,125.85,125.9,125.79,125.87,5747.0,122.7346,122.7834,122.6761,122.7541,5747.0
2018-07-06 14:30:00,125.87,125.93,125.84,125.88,7358.0,122.7541,122.8127,122.7249,122.7639,7358.0
2018-07-06 14:35:00,125.89,125.9,125.78,125.8,7400.0,122.7737,122.7834,122.6664,122.6859,7400.0
2018-07-06 14:40:00,125.82,125.88,125.8,125.86,1715.0,122.7054,122.7639,122.6859,122.7444,1715.0
2018-07-06 14:45:00,125.89,126.01,125.77,125.77,16545.0,122.7737,122.8907,122.6566,122.6566,16545.0
2018-07-06 14:50:00,125.8,125.84,125.77,125.81,3896.0,122.6859,122.7249,122.6566,122.6956,3896.0
2018-07-06 14:55:00,125.79,125.89,125.75,125.85,10866.0,122.6761,122.7737,122.6371,122.7346,10866.0
2018-07-06 15:00:00,125.84,125.84,125.65,125.74,10556.0,122.7249,122.7249,122.5396,122.6274,10556.0
2018-07-06 15:05:00,125.75,125.78,125.73,125.75,4900.0,122.6371,122.6664,122.6176,122.6371,4900.0
2018-07-06 15:10:00,125.75,125.99,125.72,125.97,35843.0,122.6371,122.8712,122.6079,122.8517,35843.0
2018-07-06 15:15:00,125.97,126.05,125.93,126.03,9100.0,122.8517,122.9297,122.8127,122.9102,9100.0
2018-07-06 15:20:00,126.03,126.08,125.92,125.92,11563.0,122.9102,122.9589,122.8029,122.8029,11563.0
2018-07-06 15:25:00,125.92,126.01,125.83,125.84,14373.0,122.8029,122.8907,122.7151,122.7249,14373.0
2018-07-06 15:30:00,125.85,126.09,125.84,126.07,12200.0,122.7346,122.9687,122.7249,122.9492,12200.0
2018-07-06 15:35:00,126.07,126.07,125.93,126.0,9882.0,122.9492,122.9492,122.8127,122.8809,9882.0
2018-07-06 15:40:00,126.01,126.15,126.0,126.11,17860.0,122.8907,123.0272,122.8809,122.9882,17860.0
2018-07-06 15:45:00,126.11,126.11,125.97,126.0,14343.0,122.9882,122.9882,122.8517,122.8809,14343.0
2018-07-06 15:50:00,126.0,126.0,125.83,125.92,40366.0,122.8809,122.8809,122.7151,122.8029,40366.0
2018-07-06 15:55:00,125.93,126.06,125.93,126.01,49047.0,122.8127,122.9394,122.8127,122.8907,49047.0
2018-07-09 09:30:00,126.43,126.94,126.22,126.64,18285.0,123.3003,123.7977,123.0955,123.5051,18285.0
2018-07-09 09:35:00,126.66,126.68,126.24,126.68,7450.0,123.5246,123.5441,123.115,123.5441,7450.0
2018-07-09 09:40:00,126.75,126.89,126.5,126.65,5677.0,123.6124,123.7489,123.3686,123.5148,5677.0
2018-07-09 09:45:00,126.7,126.7,126.39,126.47,13543.0,123.5636,123.5636,123.2613,123.3393,13543.0
2018-07-09 09:50:00,126.43,126.55,126.37,126.47,4341.0,123.3003,123.4173,123.2418,123.3393,4341.0
2018-07-09 09:55:00,126.52,126.6,126.48,126.58,2585.0,123.3881,123.4661,123.349,123.4466,2585.0
2018-07-09 10:00:00,126.49,126.49,126.21,126.39,13300.0,123.3588,123.3588,123.0857,123.2613,13300.0
2018-07-09 10:05:00,126.38,126.44,126.26,126.39,12000.0,123.2515,123.31,123.1345,123.2613,12000.0
2018-07-09 10:10:00,126.43,126.5,126.1,126.11,5300.0,123.3003,123.3686,122.9785,122.9882,5300.0
2018-07-09 10:15:00,126.12,126.2,125.93,126.1,7735.0,122.998,123.076,122.8127,122.9785,7735.0
2018-07-09 10:20:00,126.1,126.44,126.09,126.42,20719.0,122.9785,123.31,122.9687,123.2905,20719.0
2018-07-09 10:25:00,126.36,126.44,126.31,126.32,4500.0,123.232,123.31,123.1833,123.193,4500.0
2018-07-09 10:30:00,126.33,126.53,126.32,126.53,3273.0,123.2028,123.3978,123.193,123.3978,3273.0
2018-07-09 10:35:00,126.53,126.71,126.46,126.6,28719.0,123.3978,123.5734,123.3295,123.4661,28719.0
2018-07-09 10:40:00,126.64,127.09,126.61,127.09,12273.0,123.5051,123.9439,123.4758,123.9439,12273.0
2018-07-09 10:45:00,127.09,127.09,126.85,126.94,8833.0,123.9439,123.9439,123.7099,123.7977,8833.0
2018-07-09 10:50:00,126.94,127.09,126.85,127.09,4834.0,123.7977,123.9439,123.7099,123.9439,4834.0
2018-07-09 10:55:00,127.06,127.11,126.96,127.05,5249.0,123.9147,123.9635,123.8172,123.9049,5249.0
2018-07-09 11:00:00,127.05,127.1,126.94,127.09,5600.0,123.9049,123.9537,123.7977,123.9439,5600.0
2018-07-09 11:05:00,127.11,127.12,126.89,126.9,9558.0,123.9635,123.9732,123.7489,123.7587,9558.0
2018-07-09 11:10:00,126.93,127.05,126.9,126.95,4600.0,123.7879,123.9049,123.7587,123.8074,4600.0
2018-07-09 11:15:00,126.94,126.98,126.88,126.92,8690.0,123.7977,123.8367,123.7391,123.7782,8690.0
2018-07-09 11:20:00,126.94,127.07,126.89,127.03,6900.0,123.7977,123.9244,123.7489,123.8854,6900.0
2018-07-09 11:25:00,126.99,127.06,126.92,126.95,3393.0,123.8464,123.9147,123.7782,123.8074,3393.0
2018-07-09 11:30:00,126.94,126.96,126.81,126.92,3000.0,123.7977,123.8172,123.6709,123.7782,3000.0
2018-07-09 11:35:00,126.94,126.98,126.9,126.9,3784.0,123.7977,123.8367,123.7587,123.7587,3784.0
2018-07-09 11:40:00,126.93,126.95,126.86,126.86,2500.0,123.7879,123.8074,123.7196,123.7196,2500.0
2018-07-09 11:45:00,126.86,126.89,126.78,126.84,7359.0,123.7196,123.7489,123.6416,123.7001,7359.0
2018-07-09 11:50:00,126.83,126.95,126.83,126.94,4137.0,123.6904,123.8074,123.6904,123.7977,4137.0
2018-07-09 11:55:00,126.94,127.05,126.88,127.01,6499.0,123.7977,123.9049,123.7391,123.8659,6499.0
2018-07-09 12:00:00,127.03,127.06,126.85,126.85,4400.0,123.8854,123.9147,123.7099,123.7099,4400.0
2018-07-09 12:05:00,126.88,127.18,126.85,127.06,29538.0,123.7391,124.0317,123.7099,123.9147,29538.0
2018-07-09 12:10:00,127.07,127.13,127.01,127.13,4058.0,123.9244,123.983,123.8659,123.983,4058.0
2018-07-09 12:15:00,127.14,127.16,127.05,127.09,2800.0,123.9927,124.0122,123.9049,123.9439,2800.0
2018-07-09 12:20:00,127.11,127.11,126.92,126.97,8825.0,123.9635,123.9635,123.7782,123.8269,8825.0
2018-07-09 12:25:00,126.99,127.06,126.95,127.02,6495.0,123.8464,123.9147,123.8074,123.8757,6495.0
2018-07-09 12:30:00,127.03,127.03,126.92,127.03,7117.0,123.8854,123.8854,123.7782,123.8854,7117.0
2018-07-09 12:35:00,127.05,127.1,127.04,127.06,2195.0,123.9049,123.9537,123.8952,123.9147,2195.0
2018-07-09 12:40:00,127.06,127.15,127.06,127.15,2435.0,123.9147,124.0025,123.9147,124.0025,2435.0
2018-07-09 12:45:00,127.12,127.22,127.09,127.22,4146.0,123.9732,124.0707,123.9439,124.0707,4146.0
2018-07-09 12:50:00,127.21,127.3,127.21,127.27,4752.0,124.061,124.1487,124.061,124.1195,4752.0
2018-07-09 12:55:00,127.27,127.33,127.26,127.29,3133.0,124.1195,124.178,124.1097,124.139,3133.0
2018-07-09 13:00:00,127.32,127.33,127.29,127.32,12560.0,124.1683,124.178,124.139,124.1683,12560.0
2018-07-09 13:05:00,127.33,127.36,127.11,127.11,5000.0,124.178,124.2073,123.9635,123.9635,5000.0
2018-07-09 13:10:00,127.08,127.22,126.97,127.18,4930.0,123.9342,124.0707,123.8269,124.0317,4930.0
2018-07-09 13:15:00,127.25,127.25,127.15,127.25,1900.0,124.1,124.1,124.0025,124.1,1900.0
2018-07-09 13:20:00,127.23,127.7,127.23,127.7,18550.0,124.0805,124.5388,124.0805,124.5388,18550.0
2018-07-09 13:25:00,127.71,127.72,127.45,127.48,17169.0,124.5486,124.5584,124.295,124.3243,17169.0
2018-07-09 13:30:00,127.47,127.57,127.47,127.56,2628.0,124.3145,124.4121,124.3145,124.4023,2628.0
2018-07-09 13:35:00,127.56,127.58,127.42,127.42,5566.0,124.4023,124.4218,124.2658,124.2658,5566.0
2018-07-09 13:40:00,127.38,127.41,127.33,127.37,3699.0,124.2268,124.256,124.178,124.217,3699.0
2018-07-09 13:45:00,127.39,127.39,127.3,127.3,1300.0,124.2365,124.2365,124.1487,124.1487,1300.0
2018-07-09 13:50:00,127.33,127.36,127.26,127.28,6300.0,124.178,124.2073,124.1097,124.1292,6300.0
2018-07-09 13:55:00,127.27,127.31,127.21,127.27,7464.0,124.1195,124.1585,124.061,124.1195,7464.0
2018-07-09 14:00:00,127.23,127.25,127.11,127.12,5155.0,124.0805,124.1,123.9635,123.9732,5155.0
2018-07-09 14:05:00,127.1,127.15,127.04,127.09,9550.0,123.9537,124.0025,123.8952,123.9439,9550.0
2018-07-09 14:10:00,127.07,127.13,127.07,127.12,900.0,123.9244,123.983,123.9244,123.9732,900.0
2018-07-09 14:15:00,127.13,127.14,127.04,127.05,6645.0,123.983,123.9927,123.8952,123.9049,6645.0
2018-07-09 14:20:00,127.07,127.13,127.06,127.08,2600.0,123.9244,123.983,123.9147,123.9342,2600.0
2018-07-09 14:25:00,127.1,127.17,127.06,127.08,6812.0,123.9537,124.022,123.9147,123.9342,6812.0
2018-07-09 14:30:00,127.1,127.14,127.07,127.09,3273.0,123.9537,123.9927,123.9244,123.9439,3273.0
2018-07-09 14:35:00,127.08,127.24,127.07,127.24,5947.0,123.9342,124.0902,123.9244,124.0902,5947.0
2018-07-09 14:40:00,127.28,127.39,127.27,127.39,4247.0,124.1292,124.2365,124.1195,124.2365,4247.0
2018-07-09 14:45:00,127.38,127.42,127.38,127.4,3800.0,124.2268,124.2658,124.2268,124.2463,3800.0
2018-07-09 14:50:00,127.4,127.47,127.27,127.28,7200.0,124.2463,124.3145,124.1195,124.1292,7200.0
2018-07-09 14:55:00,127.3,127.31,127.26,127.28,6157.0,124.1487,124.1585,124.1097,124.1292,6157.0
2018-07-09 15:00:00,127.26,127.33,127.23,127.33,10237.0,124.1097,124.178,124.0805,124.178,10237.0
2018-07-09 15:05:00,127.31,127.43,127.3,127.41,6562.0,124.1585,124.2755,124.1487,124.256,6562.0
2018-07-09 15:10:00,127.41,127.41,127.16,127.16,4100.0,124.256,124.256,124.0122,124.0122,4100.0
2018-07-09 15:15:00,127.16,127.17,127.01,127.17,7186.0,124.0122,124.022,123.8659,124.022,7186.0
2018-07-09 15:20:00,127.18,127.19,127.12,127.12,3975.0,124.0317,124.0415,123.9732,123.9732,3975.0
2018-07-09 15:25:00,127.14,127.19,127.11,127.19,7357.0,123.9927,124.0415,123.9635,124.0415,7357.0
2018-07-09 15:30:00,127.19,127.19,126.98,126.98,5700.0,124.0415,124.0415,123.8367,123.8367,5700.0
2018-07-09 15:35:00,127.0,127.1,126.99,127.1,7473.0,123.8562,123.9537,123.8464,123.9537,7473.0
2018-07-09 15:40:00,127.1,127.14,127.05,127.08,7100.0,123.9537,123.9927,123.9049,123.9342,7100.0
2018-07-09 15:45:00,127.08,127.1,127.01,127.1,14387.0,123.9342,123.9537,123.8659,123.9537,14387.0
2018-07-09 15:50:00,127.09,127.09,126.92,127.0,34867.0,123.9439,123.9439,123.7782,123.8562,34867.0
2018-07-09 15:55:00,127.01,127.06,126.92,127.0,54120.0,123.8659,123.9147,123.7782,123.8562,54120.0
2018-07-10 09:30:00,127.25,127.55,126.98,127.27,21673.0,124.1,124.3926,123.8367,124.1195,21673.0
2018-07-10 09:35:00,127.2,127.96,127.2,127.65,15110.0,124.0512,124.7924,124.0512,124.4901,15110.0
2018-07-10 09:40:00,127.54,127.54,127.01,127.17,10387.0,124.3828,124.3828,123.8659,124.022,10387.0
2018-07-10 09:45:00,127.14,127.18,126.74,126.75,21856.0,123.9927,124.0317,123.6026,123.6124,21856.0
2018-07-10 09:50:00,126.74,126.78,126.39,126.44,6999.0,123.6026,123.6416,123.2613,123.31,6999.0
2018-07-10 09:55:00,126.37,126.67,126.35,126.62,5884.0,123.2418,123.5343,123.2223,123.4856,5884.0
2018-07-10 10:00:00,126.61,126.91,126.57,126.78,7341.0,123.4758,123.7684,123.4368,123.6416,7341.0
2018-07-10 10:05:00,126.77,126.86,126.66,126.69,5093.0,123.6319,123.7196,123.5246,123.5538,5093.0
2018-07-10 10:10:00,126.73,126.74,126.65,126.69,5600.0,123.5929,123.6026,123.5148,123.5538,5600.0
2018-07-10 10:15:00,126.7,126.86,126.43,126.86,19526.0,123.5636,123.7196,123.3003,123.7196,19526.0
2018-07-10 10:20:00,126.84,126.87,126.68,126.81,17102.0,123.7001,123.7294,123.5441,123.6709,17102.0
2018-07-10 10:25:00,126.79,126.81,126.51,126.51,6380.0,123.6514,123.6709,123.3783,123.3783,6380.0
2018-07-10 10:30:00,126.55,127.2,126.55,127.2,23178.0,123.4173,124.0512,123.4173,124.0512,23178.0
2018-07-10 10:35:00,127.19,127.43,127.15,127.41,6216.0,124.0415,124.2755,124.0025,124.256,6216.0
2018-07-10 10:40:00,127.37,127.53,127.35,127.42,5364.0,124.217,124.3731,124.1975,124.2658,5364.0
2018-07-10 10:45:00,127.47,127.55,127.38,127.4,5300.0,124.3145,124.3926,124.2268,124.2463,5300.0
2018-07-10 10:50:00,127.39,127.44,127.36,127.42,4200.0,124.2365,124.2853,124.2073,124.2658,4200.0
2018-07-10 10:55:00,127.44,127.52,127.4,127.41,3050.0,124.2853,124.3633,124.2463,124.256,3050.0
2018-07-10 11:00:00,127.44,127.58,127.41,127.56,8343.0,124.2853,124.4218,124.256,124.4023,8343.0
2018-07-10 11:05:00,127.52,127.52,127.32,127.32,2380.0,124.3633,124.3633,124.1683,124.1683,2380.0
2018-07-10 11:10:00,127.29,127.29,127.13,127.23,4176.0,124.139,124.139,123.983,124.0805,4176.0
2018-07-10 11:15:00,127.22,127.34,127.21,127.33,2588.0,124.0707,124.1878,124.061,124.178,2588.0
2018-07-10 11:20:00,127.34,127.62,127.31,127.31,21533.0,124.1878,124.4608,124.1585,124.1585,21533.0
2018-07-10 11:25:00,127.28,127.33,127.13,127.21,5811.0,124.1292,124.178,123.983,124.061,5811.0
2018-07-10 11:30:00,127.2,127.32,127.18,127.29,10231.0,124.0512,124.1683,124.0317,124.139,10231.0
2018-07-10 11:35:00,127.28,127.39,127.27,127.39,3278.0,124.1292,124.2365,124.1195,124.2365,3278.0
2018-07-10 11:40:00,127.39,127.52,127.39,127.51,4897.0,124.2365,124.3633,124.2365,124.3535,4897.0
2018-07-10 11:45:00,127.51,127.64,127.48,127.58,6000.0,124.3535,124.4803,124.3243,124.4218,6000.0
2018-07-10 11:50:00,127.59,127.62,127.57,127.57,2900.0,124.4316,124.4608,124.4121,124.4121,2900.0
2018-07-10 11:55:00,127.6,127.77,127.58,127.73,7750.0,124.4413,124.6071,124.4218,124.5681,7750.0
2018-07-10 12:00:00,127.76,127.77,127.71,127.72,5502.0,124.5974,124.6071,124.5486,124.5584,5502.0
2018-07-10 12:05:00,127.7,127.72,127.61,127.61,6831.0,124.5388,124.5584,124.4511,124.4511,6831.0
2018-07-10 12:10:00,127.65,127.66,127.63,127.65,2465.0,124.4901,124.4998,124.4706,124.4901,2465.0
2018-07-10 12:15:00,127.63,127.63,127.55,127.58,6850.0,124.4706,124.4706,124.3926,124.4218,6850.0
2018-07-10 12:20:00,127.6,127.6,127.51,127.51,4800.0,124.4413,124.4413,124.3535,124.3535,4800.0
2018-07-10 12:25:00,127.49,127.53,127.39,127.5,5100.0,124.334,124.3731,124.2365,124.3438,5100.0
2018-07-10 12:30:00,127.48,127.53,127.48,127.51,1000.0,124.3243,124.3731,124.3243,124.3535,1000.0
2018-07-10 12:35:00,127.5,127.59,127.5,127.58,4200.0,124.3438,124.4316,124.3438,124.4218,4200.0
2018-07-10 12:40:00,127.57,127.62,127.51,127.52,4200.0,124.4121,124.4608,124.3535,124.3633,4200.0
2018-07-10 12:45:00,127.53,127.55,127.44,127.44,2900.0,124.3731,124.3926,124.2853,124.2853,2900.0
2018-07-10 12:50:00,127.45,127.45,127.32,127.42,2940.0,124.295,124.295,124.1683,124.2658,2940.0
2018-07-10 12:55:00,127.44,127.47,127.44,127.46,2948.0,124.2853,124.3145,124.2853,124.3048,2948.0
2018-07-10 13:00:00,127.46,127.49,127.41,127.49,4317.0,124.3048,124.334,124.256,124.334,4317.0
2018-07-10 13:05:00,127.52,127.66,127.51,127.55,4750.0,124.3633,124.4998,124.3535,124.3926,4750.0
2018-07-10 13:10:00,127.52,127.61,127.46,127.53,4200.0,124.3633,124.4511,124.3048,124.3731,4200.0
2018-07-10 13:15:00,127.52,127.57,127.46,127.47,4400.0,124.3633,124.4121,124.3048,124.3145,4400.0
2018-07-10 13:20:00,127.47,127.53,127.47,127.5,2600.0,124.3145,124.3731,124.3145,124.3438,2600.0
2018-07-10 13:25:00,127.48,127.52,127.46,127.46,3800.0,124.3243,124.3633,124.3048,124.3048,3800.0
2018-07-10 13:30:00,127.48,127.5,127.27,127.27,4743.0,124.3243,124.3438,124.1195,124.1195,4743.0
2018-07-10 13:35:00,127.27,127.3,127.14,127.14,3300.0,124.1195,124.1487,123.9927,123.9927,3300.0
2018-07-10 13:40:00,127.17,127.2,127.12,127.14,4790.0,124.022,124.0512,123.9732,123.9927,4790.0
2018-07-10 13:45:00,127.12,127.16,127.03,127.08,6041.0,123.9732,124.0122,123.8854,123.9342,6041.0
2018-07-10 13:50:00,127.11,127.22,127.1,127.22,3700.0,123.9635,124.0707,123.9537,124.0707,3700.0
2018-07-10 13:55:00,127.24,127.36,127.24,127.29,3225.0,124.0902,124.2073,124.0902,124.139,3225.0
2018-07-10 14:00:00,127.3,127.33,127.29,127.3,1769.0,124.1487,124.178,124.139,124.1487,1769.0
2018-07-10 14:05:00,127.35,127.36,127.3,127.32,1900.0,124.1975,124.2073,124.1487,124.1683,1900.0
2018-07-10 14:10:00,127.34,127.39,127.32,127.34,6612.0,124.1878,124.2365,124.1683,124.1878,6612.0
2018-07-10 14:15:00,127.37,127.37,127.31,127.35,4526.0,124.217,124.217,124.1585,124.1975,4526.0
2018-07-10 14:20:00,127.33,127.33,127.26,127.27,2855.0,124.178,124.178,124.1097,124.1195,2855.0
2018-07-10 14:25:00,127.31,127.4,127.31,127.35,5974.0,124.1585,124.2463,124.1585,124.1975,5974.0
2018-07-10 14:30:00,127.37,127.4,127.34,127.38,1900.0,124.217,124.2463,124.1878,124.2268,1900.0
2018-07-10 14:35:00,127.38,127.38,127.35,127.36,2200.0,124.2268,124.2268,124.1975,124.2073,2200.0
2018-07-10 14:40:00,127.37,127.37,127.24,127.24,6900.0,124.217,124.217,124.0902,124.0902,6900.0
2018-07-10 14:45:00,127.23,127.32,127.2,127.31,6501.0,124.0805,124.1683,124.0512,124.1585,6501.0
2018-07-10 14:50:00,127.3,127.34,127.26,127.29,2416.0,124.1487,124.1878,124.1097,124.139,2416.0
2018-07-10 14:55:00,127.32,127.35,127.31,127.32,2591.0,124.1683,124.1975,124.1585,124.1683,2591.0
2018-07-10 15:00:00,127.32,127.34,127.27,127.32,3900.0,124.1683,124.1878,124.1195,124.1683,3900.0
2018-07-10 15:05:00,127.3,127.33,127.29,127.31,6467.0,124.1487,124.178,124.139,124.1585,6467.0
2018-07-10 15:10:00,127.32,127.39,127.32,127.36,5954.0,124.1683,124.2365,124.1683,124.2073,5954.0
2018-07-10 15:15:00,127.38,127.45,127.38,127.43,5500.0,124.2268,124.295,124.2268,124.2755,5500.0
2018-07-10 15:20:00,127.43,127.48,127.43,127.43,5100.0,124.2755,124.3243,124.2755,124.2755,5100.0
2018-07-10 15:25:00,127.41,127.43,127.36,127.36,6783.0,124.256,124.2755,124.2073,124.2073,6783.0
2018-07-10 15:30:00,127.37,127.46,127.36,127.44,13133.0,124.217,124.3048,124.2073,124.2853,13133.0
2018-07-10 15:35:00,127.45,127.45,127.32,127.32,9451.0,124.295,124.295,124.1683,124.1683,9451.0
2018-07-10 15:40:00,127.32,127.32,127.18,127.19,18435.0,124.1683,124.1683,124.0317,124.0415,18435.0
2018-07-10 15:45:00,127.2,127.25,127.15,127.25,15233.0,124.0512,124.1,124.0025,124.1,15233.0
2018-07-10 15:50:00,127.26,127.37,127.24,127.27,22063.0,124.1097,124.217,124.0902,124.1195,22063.0
2018-07-10 15:55:00,127.27,127.41,127.23,127.26,44126.0,124.1195,124.256,124.0805,124.1097,44126.0
2018-07-11 09:30:00,126.11,126.98,126.0,126.48,16540.0,122.9882,123.8367,122.8809,123.349,16540.0
2018-07-11 09:35:00,126.32,126.62,126.12,126.43,7306.0,123.193,123.4856,122.998,123.3003,7306.0
2018-07-11 09:40:00,126.41,126.43,125.75,125.79,8443.0,123.2808,123.3003,122.6371,122.6761,8443.0
2018-07-11 09:45:00,125.67,125.76,125.39,125.66,8550.0,122.5591,122.6469,122.286,122.5493,8550.0
2018-07-11 09:50:00,125.71,125.98,125.52,125.62,7200.0,122.5981,122.8614,122.4128,122.5103,7200.0
2018-07-11 09:55:00,125.65,125.76,125.25,125.4,9925.0,122.5396,122.6469,122.1495,122.2958,9925.0
2018-07-11 10:00:00,125.46,125.71,125.31,125.51,14349.0,122.3543,122.5981,122.208,122.4031,14349.0
2018-07-11 10:05:00,125.13,125.19,125.0,125.01,6705.0,122.0325,122.091,121.9057,121.9154,6705.0
2018-07-11 10:10:00,124.93,125.15,124.9,125.02,10468.0,121.8374,122.052,121.8082,121.9252,10468.0
2018-07-11 10:15:00,125.02,125.16,125.02,125.12,16417.0,121.9252,122.0617,121.9252,122.0227,16417.0
2018-07-11 10:20:00,125.13,125.38,125.09,125.24,11471.0,122.0325,122.2763,121.9935,122.1397,11471.0
2018-07-11 10:25:00,125.24,125.49,125.09,125.47,76279.0,122.1397,122.3836,121.9935,122.364,76279.0
2018-07-11 10:30:00,125.47,125.91,125.41,125.63,7744.0,122.364,122.7932,122.3055,122.5201,7744.0
2018-07-11 10:35:00,125.57,125.6,125.43,125.48,10777.0,122.4616,122.4908,122.325,122.3738,10777.0
2018-07-11 10:40:00,125.45,125.6,125.37,125.38,28843.0,122.3445,122.4908,122.2665,122.2763,28843.0
2018-07-11 10:45:00,125.44,125.51,125.34,125.43,6200.0,122.3348,122.4031,122.2373,122.325,6200.0
2018-07-11 10:50:00,125.45,125.49,125.15,125.15,32700.0,122.3445,122.3836,122.052,122.052,32700.0
2018-07-11 10:55:00,125.17,125.19,125.08,125.19,4027.0,122.0715,122.091,121.9837,122.091,4027.0
2018-07-11 11:00:00,125.23,125.27,124.95,124.95,4700.0,122.13,122.169,121.8569,121.8569,4700.0
2018-07-11 11:05:00,124.92,124.94,124.58,124.59,4538.0,121.8277,121.8472,121.4961,121.5058,4538.0
2018-07-11 11:10:00,124.56,124.56,124.37,124.39,6189.0,121.4766,121.4766,121.2913,121.3108,6189.0
2018-07-11 11:15:00,124.36,124.55,124.29,124.31,5748.0,121.2815,121.4668,121.2133,121.2328,5748.0
2018-07-11 11:20:00,124.29,124.29,124.0,124.18,12400.0,121.2133,121.2133,120.9304,121.106,12400.0
2018-07-11 11:25:00,124.17,124.39,124.08,124.09,13896.0,121.0962,121.3108,121.0085,121.0182,13896.0
2018-07-11 11:30:00,124.06,124.23,124.04,124.23,6250.0,120.989,121.1547,120.9694,121.1547,6250.0
2018-07-11 11:35:00,124.24,124.36,124.17,124.18,6800.0,121.1645,121.2815,121.0962,121.106,6800.0
2018-07-11 11:40:00,124.18,124.27,124.04,124.05,10646.0,121.106,121.1938,120.9694,120.9792,10646.0
2018-07-11 11:45:00,124.03,124.08,123.8,124.04,11047.0,120.9597,121.0085,120.7354,120.9694,11047.0
2018-07-11 11:50:00,124.05,124.24,124.05,124.17,6550.0,120.9792,121.1645,120.9792,121.0962,6550.0
2018-07-11 11:55:00,124.13,124.47,124.12,124.13,13552.0,121.0572,121.3888,121.0475,121.0572,13552.0
2018-07-11 12:00:00,124.11,124.26,124.11,124.26,5724.0,121.0377,121.184,121.0377,121.184,5724.0
2018-07-11 12:05:00,124.3,124.31,124.2,124.25,4593.0,121.223,121.2328,121.1255,121.1742,4593.0
2018-07-11 12:10:00,124.23,124.35,124.15,124.23,4367.0,121.1547,121.2718,121.0767,121.1547,4367.0
2018-07-11 12:15:00,124.18,124.24,124.0,124.1,17839.0,121.106,121.1645,120.9304,121.028,17839.0
2018-07-11 12:20:00,124.11,124.21,124.1,124.19,2530.0,121.0377,121.1352,121.028,121.1157,2530.0
2018-07-11 12:25:00,124.2,124.24,124.09,124.14,3500.0,121.1255,121.1645,121.0182,121.067,3500.0
2018-07-11 12:30:00,124.12,124.19,124.05,124.1,10230.0,121.0475,121.1157,120.9792,121.028,10230.0
2018-07-11 12:35:00,124.11,124.32,124.11,124.32,5758.0,121.0377,121.2425,121.0377,121.2425,5758.0
2018-07-11 12:40:00,124.33,124.46,124.3,124.37,5200.0,121.2523,121.3791,121.223,121.2913,5200.0
2018-07-11 12:45:00,124.24,124.37,124.2,124.22,4126.0,121.1645,121.2913,121.1255,121.145,4126.0
2018-07-11 12:50:00,124.24,124.32,124.24,124.28,2160.0,121.1645,121.2425,121.1645,121.2035,2160.0
2018-07-11 12:55:00,124.3,124.32,124.13,124.23,4300.0,121.223,121.2425,121.0572,121.1547,4300.0
2018-07-11 13:00:00,124.24,124.27,124.12,124.12,3500.0,121.1645,121.1938,121.0475,121.0475,3500.0
2018-07-11 13:05:00,124.14,124.25,124.13,124.15,8100.0,121.067,121.1742,121.0572,121.0767,8100.0
2018-07-11 13:10:00,124.14,124.33,124.14,124.27,6855.0,121.067,121.2523,121.067,121.1938,6855.0
2018-07-11 13:15:00,124.25,124.36,124.25,124.34,4781.0,121.1742,121.2815,121.1742,121.262,4781.0
2018-07-11 13:20:00,124.37,124.61,124.37,124.61,4308.0,121.2913,121.5253,121.2913,121.5253,4308.0
2018-07-11 13:25:00,124.64,124.7,124.44,124.47,5000.0,121.5546,121.6131,121.3595,121.3888,5000.0
2018-07-11 13:30:00,124.49,124.51,124.37,124.41,3010.0,121.4083,121.4278,121.2913,121.3303,3010.0
2018-07-11 13:35:00,124.4,124.43,124.36,124.4,5100.0,121.3205,121.3498,121.2815,121.3205,5100.0
2018-07-11 13:40:00,124.39,124.44,124.35,124.38,5409.0,121.3108,121.3595,121.2718,121.301,5409.0
2018-07-11 13:45:00,124.36,124.38,124.27,124.35,3213.0,121.2815,121.301,121.1938,121.2718,3213.0
2018-07-11 13:50:00,124.33,124.33,124.26,124.3,2300.0,121.2523,121.2523,121.184,121.223,2300.0
2018-07-11 13:55:00,124.3,124.39,124.29,124.31,3943.0,121.223,121.3108,121.2133,121.2328,3943.0
2018-07-11 14:00:00,124.3,124.68,124.3,124.48,8044.0,121.223,121.5936,121.223,121.3986,8044.0
2018-07-11 14:05:00,124.54,124.73,124.5,124.53,5298.0,121.4571,121.6424,121.4181,121.4473,5298.0
2018-07-11 14:10:00,124.48,124.48,124.28,124.28,5155.0,121.3986,121.3986,121.2035,121.2035,5155.0
2018-07-11 14:15:00,124.32,124.34,124.22,124.27,4683.0,121.2425,121.262,121.145,121.1938,4683.0
2018-07-11 14:20:00,124.24,124.49,124.24,124.49,12689.0,121.1645,121.4083,121.1645,121.4083,12689.0
2018-07-11 14:25:00,124.49,124.63,124.47,124.55,10322.0,121.4083,121.5448,121.3888,121.4668,10322.0
2018-07-11 14:30:00,124.58,124.61,124.52,124.55,5300.0,121.4961,121.5253,121.4376,121.4668,5300.0
2018-07-11 14:35:00,124.65,124.68,124.61,124.68,2336.0,121.5643,121.5936,121.5253,121.5936,2336.0
2018-07-11 14:40:00,124.66,124.87,124.64,124.79,9518.0,121.5741,121.7789,121.5546,121.7009,9518.0
2018-07-11 14:45:00,124.74,124.77,124.69,124.74,6259.0,121.6521,121.6814,121.6034,121.6521,6259.0
2018-07-11 14:50:00,124.71,124.97,124.71,124.94,16333.0,121.6229,121.8764,121.6229,121.8472,16333.0
2018-07-11 14:55:00,124.94,124.98,124.86,124.97,9569.0,121.8472,121.8862,121.7691,121.8764,9569.0
2018-07-11 15:00:00,124.98,125.05,124.92,125.03,17798.0,121.8862,121.9544,121.8277,121.9349,17798.0
2018-07-11 15:05:00,125.04,125.07,125.0,125.07,7881.0,121.9447,121.974,121.9057,121.974,7881.0
2018-07-11 15:10:00,125.07,125.12,125.0,125.03,10726.0,121.974,122.0227,121.9057,121.9349,10726.0
2018-07-11 15:15:00,125.02,125.02,124.71,124.91,6940.0,121.9252,121.9252,121.6229,121.8179,6940.0
2018-07-11 15:20:00,124.94,124.99,124.9,124.98,8286.0,121.8472,121.8959,121.8082,121.8862,8286.0
2018-07-11 15:25:00,124.97,124.97,124.87,124.91,9040.0,121.8764,121.8764,121.7789,121.8179,9040.0
2018-07-11 15:30:00,124.92,124.95,124.89,124.94,6903.0,121.8277,121.8569,121.7984,121.8472,6903.0
2018-07-11 15:35:00,124.95,125.04,124.92,124.97,7800.0,121.8569,121.9447,121.8277,121.8764,7800.0
2018-07-11 15:40:00,124.96,124.98,124.83,124.89,8233.0,121.8667,121.8862,121.7399,121.7984,8233.0
2018-07-11 15:45:00,124.88,125.09,124.88,125.06,7400.0,121.7887,121.9935,121.7887,121.9642,7400.0
2018-07-11 15:50:00,125.05,125.29,125.04,125.27,22388.0,121.9544,122.1885,121.9447,122.169,22388.0
2018-07-11 15:55:00,125.27,125.28,125.1,125.14,57793.0,122.169,122.1788,122.0032,122.0422,57793.0
2018-07-12 09:30:00,125.29,125.88,125.26,125.49,17895.0,122.1885,122.7639,122.1592,122.3836,17895.0
2018-07-12 09:35:00,125.73,125.85,125.42,125.5,5577.0,122.6176,122.7346,122.3153,122.3933,5577.0
2018-07-12 09:40:00,125.58,125.75,125.29,125.29,5000.0,122.4713,122.6371,122.1885,122.1885,5000.0
2018-07-12 09:45:00,125.31,125.46,125.13,125.46,8663.0,122.208,122.3543,122.0325,122.3543,8663.0
2018-07-12 09:50:00,125.51,126.18,125.51,126.15,16285.0,122.4031,123.0565,122.4031,123.0272,16285.0
2018-07-12 09:55:00,126.19,126.33,125.89,125.95,19490.0,123.0662,123.2028,122.7737,122.8322,19490.0
2018-07-12 10:00:00,126.01,126.21,125.93,126.17,2975.0,122.8907,123.0857,122.8127,123.0467,2975.0
2018-07-12 10:05:00,126.25,126.31,126.04,126.13,4143.0,123.1247,123.1833,122.9199,123.0077,4143.0
2018-07-12 10:10:00,126.15,126.26,126.06,126.23,3300.0,123.0272,123.1345,122.9394,123.1052,3300.0
2018-07-12 10:15:00,126.23,126.38,126.12,126.12,10311.0,123.1052,123.2515,122.998,122.998,10311.0
2018-07-12 10:20:00,126.12,126.16,126.0,126.09,6566.0,122.998,123.037,122.8809,122.9687,6566.0
2018-07-12 10:25:00,126.09,126.45,126.05,126.45,3500.0,122.9687,123.3198,122.9297,123.3198,3500.0
2018-07-12 10:30:00,126.41,126.54,126.39,126.44,4817.0,123.2808,123.4076,123.2613,123.31,4817.0
2018-07-12 10:35:00,126.43,126.59,126.43,126.53,3640.0,123.3003,123.4563,123.3003,123.3978,3640.0
2018-07-12 10:40:00,126.55,126.58,126.19,126.24,4300.0,123.4173,123.4466,123.0662,123.115,4300.0
2018-07-12 10:45:00,126.24,126.27,126.02,126.03,3654.0,123.115,123.1442,122.9004,122.9102,3654.0
2018-07-12 10:50:00,126.01,126.33,126.0,126.15,5509.0,122.8907,123.2028,122.8809,123.0272,5509.0
2018-07-12 10:55:00,126.12,126.15,125.96,126.0,3000.0,122.998,123.0272,122.8419,122.8809,3000.0
2018-07-12 11:00:00,126.03,126.23,126.03,126.16,3014.0,122.9102,123.1052,122.9102,123.037,3014.0
2018-07-12 11:05:00,126.08,126.18,126.0,126.18,4777.0,122.9589,123.0565,122.8809,123.0565,4777.0
2018-07-12 11:10:00,126.2,126.33,126.03,126.28,4844.0,123.076,123.2028,122.9102,123.154,4844.0
2018-07-12 11:15:00,126.28,126.36,126.18,126.2,5820.0,123.154,123.232,123.0565,123.076,5820.0
2018-07-12 11:20:00,126.27,126.29,126.16,126.23,3364.0,123.1442,123.1638,123.037,123.1052,3364.0
2018-07-12 11:25:00,126.26,126.28,126.16,126.28,3609.0,123.1345,123.154,123.037,123.154,3609.0
2018-07-12 11:30:00,126.27,126.29,126.09,126.15,15710.0,123.1442,123.1638,122.9687,123.0272,15710.0
2018-07-12 11:35:00,126.09,126.15,126.05,126.13,7260.0,122.9687,123.0272,122.9297,123.0077,7260.0
2018-07-12 11:40:00,126.17,126.17,126.04,126.13,2000.0,123.0467,123.0467,122.9199,123.0077,2000.0
2018-07-12 11:45:00,126.09,126.24,126.04,126.21,3717.0,122.9687,123.115,122.9199,123.0857,3717.0
2018-07-12 11:50:00,126.23,126.34,126.21,126.33,5060.0,123.1052,123.2125,123.0857,123.2028,5060.0
2018-07-12 11:55:00,126.36,126.5,126.35,126.4,3289.0,123.232,123.3686,123.2223,123.271,3289.0
2018-07-12 12:00:00,126.47,126.52,126.41,126.52,2600.0,123.3393,123.3881,123.2808,123.3881,2600.0
2018-07-12 12:05:00,126.54,126.68,126.54,126.67,4299.0,123.4076,123.5441,123.4076,123.5343,4299.0
2018-07-12 12:10:00,126.75,127.17,126.68,127.11,23228.0,123.6124,124.022,123.5441,123.9635,23228.0
2018-07-12 12:15:00,127.17,127.25,126.98,126.98,4202.0,124.022,124.1,123.8367,123.8367,4202.0
2018-07-12 12:20:00,127.02,127.28,127.02,127.18,2300.0,123.8757,124.1292,123.8757,124.0317,2300.0
2018-07-12 12:25:00,127.23,127.67,127.2,127.35,18027.0,124.0805,124.5096,124.0512,124.1975,18027.0
2018-07-12 12:30:00,127.29,127.36,127.23,127.32,4202.0,124.139,124.2073,124.0805,124.1683,4202.0
2018-07-12 12:35:00,127.28,127.31,127.24,127.27,4820.0,124.1292,124.1585,124.0902,124.1195,4820.0
2018-07-12 12:40:00,127.3,127.33,127.12,127.29,4100.0,124.1487,124.178,123.9732,124.139,4100.0
2018-07-12 12:45:00,127.27,127.38,127.22,127.26,1754.0,124.1195,124.2268,124.0707,124.1097,1754.0
2018-07-12 12:50:00,127.28,127.37,127.22,127.29,4681.0,124.1292,124.217,124.0707,124.139,4681.0
2018-07-12 12:55:00,127.27,127.57,127.26,127.48,9200.0,124.1195,124.4121,124.1097,124.3243,9200.0
2018-07-12 13:00:00,127.5,127.5,127.42,127.49,4748.0,124.3438,124.3438,124.2658,124.334,4748.0
2018-07-12 13:05:00,127.48,127.51,127.34,127.46,4346.0,124.3243,124.3535,124.1878,124.3048,4346.0
2018-07-12 13:10:00,127.43,127.55,127.43,127.48,2877.0,124.2755,124.3926,124.2755,124.3243,2877.0
2018-07-12 13:15:00,127.48,127.49,127.44,127.47,1400.0,124.3243,124.334,124.2853,124.3145,1400.0
2018-07-12 13:20:00,127.44,127.59,127.42,127.58,13978.0,124.2853,124.4316,124.2658,124.4218,13978.0
2018-07-12 13:25:00,127.63,127.77,127.63,127.77,6865.0,124.4706,124.6071,124.4706,124.6071,6865.0
2018-07-12 13:30:00,127.76,127.78,127.54,127.57,3900.0,124.5974,124.6169,124.3828,124.4121,3900.0
2018-07-12 13:35:00,127.58,127.59,127.53,127.54,1600.0,124.4218,124.4316,124.3731,124.3828,1600.0
2018-07-12 13:40:00,127.57,127.59,127.51,127.53,3050.0,124.4121,124.4316,124.3535,124.3731,3050.0
2018-07-12 13:45:00,127.52,127.63,127.49,127.49,5233.0,124.3633,124.4706,124.334,124.334,5233.0
2018-07-12 13:50:00,127.47,127.5,127.38,127.48,4810.0,124.3145,124.3438,124.2268,124.3243,4810.0
2018-07-12 13:55:00,127.51,127.51,127.38,127.4,2700.0,124.3535,124.3535,124.2268,124.2463,2700.0
2018-07-12 14:00:00,127.4,127.42,127.3,127.3,6451.0,124.2463,124.2658,124.1487,124.1487,6451.0
2018-07-12 14:05:00,127.27,127.3,127.24,127.25,5449.0,124.1195,124.1487,124.0902,124.1,5449.0
2018-07-12 14:10:00,127.2,127.3,127.2,127.29,8009.0,124.0512,124.1487,124.0512,124.139,8009.0
2018-07-12 14:15:00,127.29,127.3,127.21,127.26,2700.0,124.139,124.1487,124.061,124.1097,2700.0
2018-07-12 14:20:00,127.3,127.37,127.22,127.29,11732.0,124.1487,124.217,124.0707,124.139,11732.0
2018-07-12 14:25:00,127.31,127.57,127.31,127.57,3380.0,124.1585,124.4121,124.1585,124.4121,3380.0
2018-07-12 14:30:00,127.53,127.65,127.53,127.61,4038.0,124.3731,124.4901,124.3731,124.4511,4038.0
2018-07-12 14:35:00,127.64,127.67,127.5,127.61,5800.0,124.4803,124.5096,124.3438,124.4511,5800.0
2018-07-12 14:40:00,127.59,127.75,127.57,127.67,5780.0,124.4316,124.5876,124.4121,124.5096,5780.0
2018-07-12 14:45:00,127.73,127.76,127.63,127.67,16461.0,124.5681,124.5974,124.4706,124.5096,16461.0
2018-07-12 14:50:00,127.66,127.68,127.54,127.6,7158.0,124.4998,124.5193,124.3828,124.4413,7158.0
2018-07-12 14:55:00,127.6,127.67,127.6,127.67,5833.0,124.4413,124.5096,124.4413,124.5096,5833.0
2018-07-12 15:00:00,127.65,127.86,127.61,127.86,11841.0,124.4901,124.6949,124.4511,124.6949,11841.0
2018-07-12 15:05:00,127.86,127.9,127.8,127.81,15752.0,124.6949,124.7339,124.6364,124.6461,15752.0
2018-07-12 15:10:00,127.81,127.84,127.69,127.81,26776.0,124.6461,124.6754,124.5291,124.6461,26776.0
2018-07-12 15:15:00,127.83,127.94,127.81,127.83,9891.0,124.6656,124.7729,124.6461,124.6656,9891.0
2018-07-12 15:20:00,127.76,127.76,127.52,127.53,5396.0,124.5974,124.5974,124.3633,124.3731,5396.0
2018-07-12 15:25:00,127.52,127.6,127.52,127.59,8411.0,124.3633,124.4413,124.3633,124.4316,8411.0
2018-07-12 15:30:00,127.59,127.61,127.49,127.53,6100.0,124.4316,124.4511,124.334,124.3731,6100.0
2018-07-12 15:35:00,127.5,127.56,127.48,127.52,6320.0,124.3438,124.4023,124.3243,124.3633,6320.0
2018-07-12 15:40:00,127.51,127.58,127.45,127.5,8998.0,124.3535,124.4218,124.295,124.3438,8998.0
2018-07-12 15:45:00,127.5,127.59,127.38,127.48,44747.0,124.3438,124.4316,124.2268,124.3243,44747.0
2018-07-12 15:50:00,127.48,127.72,127.39,127.4,42631.0,124.3243,124.5584,124.2365,124.2463,42631.0
2018-07-12 15:55:00,127.41,127.45,127.35,127.37,75419.0,124.256,124.295,124.1975,124.217,75419.0
2018-07-13 09:30:00,127.46,127.74,126.99,127.3,10507.0,124.3048,124.5779,123.8464,124.1487,10507.0
2018-07-13 09:35:00,127.25,127.25,126.92,127.1,3100.0,124.1,124.1,123.7782,123.9537,3100.0
2018-07-13 09:40:00,127.09,127.09,126.84,126.94,3039.0,123.9439,123.9439,123.7001,123.7977,3039.0
2018-07-13 09:45:00,126.96,126.96,126.71,126.79,4728.0,123.8172,123.8172,123.5734,123.6514,4728.0
2018-07-13 09:50:00,126.8,126.89,126.44,126.47,9197.0,123.6611,123.7489,123.31,123.3393,9197.0
2018-07-13 09:55:00,126.48,126.75,126.48,126.74,5268.0,123.349,123.6124,123.349,123.6026,5268.0
2018-07-13 10:00:00,126.58,126.87,126.58,126.87,7013.0,123.4466,123.7294,123.4466,123.7294,7013.0
2018-07-13 10:05:00,126.91,127.4,126.78,127.4,7775.0,123.7684,124.2463,123.6416,124.2463,7775.0
2018-07-13 10:10:00,127.35,127.38,127.17,127.28,4500.0,124.1975,124.2268,124.022,124.1292,4500.0
2018-07-13 10:15:00,127.27,127.39,127.24,127.36,3751.0,124.1195,124.2365,124.0902,124.2073,3751.0
2018-07-13 10:20:00,127.36,127.47,127.33,127.33,3599.0,124.2073,124.3145,124.178,124.178,3599.0
2018-07-13 10:25:00,127.3,127.3,127.18,127.18,6277.0,124.1487,124.1487,124.0317,124.0317,6277.0
2018-07-13 10:30:00,127.24,127.28,127.15,127.16,4340.0,124.0902,124.1292,124.0025,124.0122,4340.0
2018-07-13 10:35:00,127.19,127.28,127.19,127.24,3721.0,124.0415,124.1292,124.0415,124.0902,3721.0
2018-07-13 10:40:00,127.28,127.4,127.19,127.22,41774.0,124.1292,124.2463,124.0415,124.0707,41774.0
2018-07-13 10:45:00,127.22,127.23,127.04,127.11,11773.0,124.0707,124.0805,123.8952,123.9635,11773.0
2018-07-13 10:50:00,127.1,127.28,127.1,127.25,6337.0,123.9537,124.1292,123.9537,124.1,6337.0
2018-07-13 10:55:00,127.25,127.27,127.1,127.14,10492.0,124.1,124.1195,123.9537,123.9927,10492.0
2018-07-13 11:00:00,127.14,127.22,127.09,127.14,5520.0,123.9927,124.0707,123.9439,123.9927,5520.0
2018-07-13 11:05:00,127.14,127.24,127.1,127.24,3570.0,123.9927,124.0902,123.9537,124.0902,3570.0
2018-07-13 11:10:00,127.26,127.26,127.06,127.13,18884.0,124.1097,124.1097,123.9147,123.983,18884.0
2018-07-13 11:15:00,127.12,127.12,126.87,127.02,16023.0,123.9732,123.9732,123.7294,123.8757,16023.0
2018-07-13 11:20:00,127.02,127.02,126.84,127.0,5652.0,123.8757,123.8757,123.7001,123.8562,5652.0
2018-07-13 11:25:00,127.02,127.07,126.8,126.84,3900.0,123.8757,123.9244,123.6611,123.7001,3900.0
2018-07-13 11:30:00,126.85,126.87,126.57,126.64,5607.0,123.7099,123.7294,123.4368,123.5051,5607.0
2018-07-13 11:35:00,126.58,126.59,126.47,126.52,3348.0,123.4466,123.4563,123.3393,123.3881,3348.0
2018-07-13 11:40:00,126.5,126.51,126.28,126.45,6206.0,123.3686,123.3783,123.154,123.3198,6206.0
2018-07-13 11:45:00,126.5,126.5,126.3,126.37,2800.0,123.3686,123.3686,123.1735,123.2418,2800.0
2018-07-13 11:50:00,126.41,126.45,126.33,126.45,2035.0,123.2808,123.3198,123.2028,123.3198,2035.0
2018-07-13 11:55:00,126.41,126.42,126.3,126.35,1700.0,123.2808,123.2905,123.1735,123.2223,1700.0
2018-07-13 12:00:00,126.36,126.47,126.31,126.47,1900.0,123.232,123.3393,123.1833,123.3393,1900.0
2018-07-13 12:05:00,126.5,126.52,126.46,126.51,1800.0,123.3686,123.3881,123.3295,123.3783,1800.0
2018-07-13 12:10:00,126.53,126.53,126.34,126.37,2600.0,123.3978,123.3978,123.2125,123.2418,2600.0
2018-07-13 12:15:00,126.35,126.35,126.2,126.26,8895.0,123.2223,123.2223,123.076,123.1345,8895.0
2018-07-13 12:20:00,126.28,126.28,126.04,126.06,3566.0,123.154,123.154,122.9199,122.9394,3566.0
2018-07-13 12:25:00,126.11,126.15,126.07,126.15,1800.0,122.9882,123.0272,122.9492,123.0272,1800.0
2018-07-13 12:30:00,126.15,126.15,126.1,126.12,1800.0,123.0272,123.0272,122.9785,122.998,1800.0
2018-07-13 12:35:00,126.08,126.15,126.04,126.15,2931.0,122.9589,123.0272,122.9199,123.0272,2931.0
2018-07-13 12:40:00,126.16,126.45,126.15,126.45,8562.0,123.037,123.3198,123.0272,123.3198,8562.0
2018-07-13 12:45:00,126.43,126.52,126.38,126.52,3800.0,123.3003,123.3881,123.2515,123.3881,3800.0
2018-07-13 12:50:00,126.52,126.52,126.34,126.34,3800.0,123.3881,123.3881,123.2125,123.2125,3800.0
2018-07-13 12:55:00,126.34,126.38,126.26,126.29,2100.0,123.2125,123.2515,123.1345,123.1638,2100.0
2018-07-13 13:00:00,126.38,126.42,126.29,126.36,1900.0,123.2515,123.2905,123.1638,123.232,1900.0
2018-07-13 13:05:00,126.34,126.37,126.28,126.35,2970.0,123.2125,123.2418,123.154,123.2223,2970.0
2018-07-13 13:10:00,126.31,126.31,126.16,126.2,1755.0,123.1833,123.1833,123.037,123.076,1755.0
2018-07-13 13:15:00,126.18,126.23,126.1,126.1,2100.0,123.0565,123.1052,122.9785,122.9785,2100.0
2018-07-13 13:20:00,126.08,126.14,126.03,126.06,2479.0,122.9589,123.0175,122.9102,122.9394,2479.0
2018-07-13 13:25:00,126.06,126.13,126.05,126.09,4094.0,122.9394,123.0077,122.9297,122.9687,4094.0
2018-07-13 13:30:00,126.05,126.11,126.05,126.07,1700.0,122.9297,122.9882,122.9297,122.9492,1700.0
2018-07-13 13:35:00,126.04,126.15,126.03,126.13,1800.0,122.9199,123.0272,122.9102,123.0077,1800.0
2018-07-13 13:40:00,126.13,126.14,126.06,126.11,2095.0,123.0077,123.0175,122.9394,122.9882,2095.0
2018-07-13 13:45:00,126.08,126.17,126.08,126.16,2846.0,122.9589,123.0467,122.9589,123.037,2846.0
2018-07-13 13:50:00,126.17,126.29,126.17,126.27,3800.0,123.0467,123.1638,123.0467,123.1442,3800.0
2018-07-13 13:55:00,126.28,126.32,126.26,126.32,1200.0,123.154,123.193,123.1345,123.193,1200.0
2018-07-13 14:00:00,126.3,126.37,126.3,126.37,2767.0,123.1735,123.2418,123.1735,123.2418,2767.0
2018-07-13 14:05:00,126.38,126.42,126.36,126.36,2100.0,123.2515,123.2905,123.232,123.232,2100.0
2018-07-13 14:10:00,126.35,126.39,126.35,126.39,1800.0,123.2223,123.2613,123.2223,123.2613,1800.0
2018-07-13 14:15:00,126.38,126.38,126.32,126.35,3397.0,123.2515,123.2515,123.193,123.2223,3397.0
2018-07-13 14:20:00,126.34,126.43,126.33,126.41,2705.0,123.2125,123.3003,123.2028,123.2808,2705.0
2018-07-13 14:25:00,126.4,126.44,126.39,126.44,7205.0,123.271,123.31,123.2613,123.31,7205.0
2018-07-13 14:30:00,126.44,126.44,126.4,126.42,4016.0,123.31,123.31,123.271,123.2905,4016.0
2018-07-13 14:35:00,126.41,126.48,126.4,126.46,3400.0,123.2808,123.349,123.271,123.3295,3400.0
2018-07-13 14:40:00,126.45,126.57,126.45,126.51,3460.0,123.3198,123.4368,123.3198,123.3783,3460.0
2018-07-13 14:45:00,126.51,126.54,126.45,126.54,3609.0,123.3783,123.4076,123.3198,123.4076,3609.0
2018-07-13 14:50:00,126.52,126.66,126.49,126.66,4022.0,123.3881,123.5246,123.3588,123.5246,4022.0
2018-07-13 14:55:00,126.68,126.73,126.68,126.71,8827.0,123.5441,123.5929,123.5441,123.5734,8827.0
2018-07-13 15:00:00,126.73,126.82,126.73,126.81,6310.0,123.5929,123.6806,123.5929,123.6709,6310.0
2018-07-13 15:05:00,126.81,126.89,126.77,126.87,34908.0,123.6709,123.7489,123.6319,123.7294,34908.0
2018-07-13 15:10:00,126.86,126.91,126.85,126.85,4351.0,123.7196,123.7684,123.7099,123.7099,4351.0
2018-07-13 15:15:00,126.87,126.89,126.77,126.77,2300.0,123.7294,123.7489,123.6319,123.6319,2300.0
2018-07-13 15:20:00,126.77,126.86,126.75,126.77,5099.0,123.6319,123.7196,123.6124,123.6319,5099.0
2018-07-13 15:25:00,126.78,126.8,126.66,126.66,3200.0,123.6416,123.6611,123.5246,123.5246,3200.0
2018-07-13 15:30:00,126.64,126.68,126.56,126.61,6114.0,123.5051,123.5441,123.4271,123.4758,6114.0
2018-07-13 15:35:00,126.61,126.78,126.6,126.76,5422.0,123.4758,123.6416,123.4661,123.6221,5422.0
2018-07-13 15:40:00,126.77,126.77,126.68,126.76,8351.0,123.6319,123.6319,123.5441,123.6221,8351.0
2018-07-13 15:45:00,126.77,126.83,126.73,126.79,12559.0,123.6319,123.6904,123.5929,123.6514,12559.0
2018-07-13 15:50:00,126.79,126.97,126.79,126.88,25055.0,123.6514,123.8269,123.6514,123.7391,25055.0
2018-07-13 15:55:00,126.89,126.99,126.83,126.96,62986.0,123.7489,123.8464,123.6904,123.8172,62986.0
2018-07-16 09:30:00,126.83,127.46,126.52,127.42,15278.0,123.6904,124.3048,123.3881,124.2658,15278.0
2018-07-16 09:35:00,127.21,127.5,127.09,127.09,8175.0,124.061,124.3438,123.9439,123.9439,8175.0
2018-07-16 09:40:00,127.02,127.37,126.9,127.27,12481.0,123.8757,124.217,123.7587,124.1195,12481.0
2018-07-16 09:45:00,127.2,127.2,126.81,126.81,8800.0,124.0512,124.0512,123.6709,123.6709,8800.0
2018-07-16 09:50:00,126.79,127.01,126.7,126.72,3827.0,123.6514,123.8659,123.5636,123.5831,3827.0
2018-07-16 09:55:00,126.83,126.83,126.5,126.64,27044.0,123.6904,123.6904,123.3686,123.5051,27044.0
2018-07-16 10:00:00,126.65,126.7,126.5,126.68,16552.0,123.5148,123.5636,123.3686,123.5441,16552.0
2018-07-16 10:05:00,126.69,126.88,126.68,126.81,6538.0,123.5538,123.7391,123.5441,123.6709,6538.0
2018-07-16 10:10:00,126.83,126.97,126.77,126.8,4875.0,123.6904,123.8269,123.6319,123.6611,4875.0
2018-07-16 10:15:00,126.8,127.18,126.76,127.15,5057.0,123.6611,124.0317,123.6221,124.0025,5057.0
2018-07-16 10:20:00,127.17,127.32,127.08,127.1,6785.0,124.022,124.1683,123.9342,123.9537,6785.0
2018-07-16 10:25:00,127.11,127.28,127.04,127.28,4700.0,123.9635,124.1292,123.8952,124.1292,4700.0
2018-07-16 10:30:00,127.23,127.4,127.16,127.16,7260.0,124.0805,124.2463,124.0122,124.0122,7260.0
2018-07-16 10:35:00,127.07,127.18,127.07,127.14,4399.0,123.9244,124.0317,123.9244,123.9927,4399.0
2018-07-16 10:40:00,127.13,127.25,127.09,127.21,13182.0,123.983,124.1,123.9439,124.061,13182.0
2018-07-16 10:45:00,127.2,127.2,126.77,126.8,7128.0,124.0512,124.0512,123.6319,123.6611,7128.0
2018-07-16 10:50:00,126.76,127.01,126.75,126.88,9597.0,123.6221,123.8659,123.6124,123.7391,9597.0
2018-07-16 10:55:00,126.87,126.9,126.75,126.77,11868.0,123.7294,123.7587,123.6124,123.6319,11868.0
2018-07-16 11:00:00,126.72,126.8,126.72,126.76,5445.0,123.5831,123.6611,123.5831,123.6221,5445.0
2018-07-16 11:05:00,126.74,126.8,126.62,126.67,5850.0,123.6026,123.6611,123.4856,123.5343,5850.0
2018-07-16 11:10:00,126.63,126.67,126.5,126.51,8101.0,123.4953,123.5343,123.3686,123.3783,8101.0
2018-07-16 11:15:00,126.57,126.61,126.4,126.41,6100.0,123.4368,123.4758,123.271,123.2808,6100.0
2018-07-16 11:20:00,126.4,126.54,126.34,126.53,9664.0,123.271,123.4076,123.2125,123.3978,9664.0
2018-07-16 11:25:00,126.56,126.57,126.35,126.41,7248.0,123.4271,123.4368,123.2223,123.2808,7248.0
2018-07-16 11:30:00,126.39,126.43,126.3,126.34,6001.0,123.2613,123.3003,123.1735,123.2125,6001.0
2018-07-16 11:35:00,126.34,126.49,126.28,126.49,5011.0,123.2125,123.3588,123.154,123.3588,5011.0
2018-07-16 11:40:00,126.49,126.54,126.4,126.47,5500.0,123.3588,123.4076,123.271,123.3393,5500.0
2018-07-16 11:45:00,126.48,126.58,126.3,126.37,5000.0,123.349,123.4466,123.1735,123.2418,5000.0
2018-07-16 11:50:00,126.45,126.47,126.24,126.38,5000.0,123.3198,123.3393,123.115,123.2515,5000.0
2018-07-16 11:55:00,126.35,126.45,126.34,126.43,3000.0,123.2223,123.3198,123.2125,123.3003,3000.0
2018-07-16 12:00:00,126.45,126.45,126.25,126.28,5200.0,123.3198,123.3198,123.1247,123.154,5200.0
2018-07-16 12:05:00,126.31,126.43,126.3,126.43,3500.0,123.1833,123.3003,123.1735,123.3003,3500.0
2018-07-16 12:10:00,126.45,126.54,126.34,126.47,3550.0,123.3198,123.4076,123.2125,123.3393,3550.0
2018-07-16 12:15:00,126.46,126.57,126.45,126.57,2500.0,123.3295,123.4368,123.3198,123.4368,2500.0
2018-07-16 12:20:00,126.55,126.71,126.54,126.71,4742.0,123.4173,123.5734,123.4076,123.5734,4742.0
2018-07-16 12:25:00,126.73,126.79,126.63,126.74,4932.0,123.5929,123.6514,123.4953,123.6026,4932.0
2018-07-16 12:30:00,126.73,126.85,126.66,126.77,3000.0,123.5929,123.7099,123.5246,123.6319,3000.0
2018-07-16 12:35:00,126.76,126.8,126.69,126.69,3435.0,123.6221,123.6611,123.5538,123.5538,3435.0
2018-07-16 12:40:00,126.65,126.7,126.58,126.59,4860.0,123.5148,123.5636,123.4466,123.4563,4860.0
2018-07-16 12:45:00,126.59,126.6,126.51,126.56,2300.0,123.4563,123.4661,123.3783,123.4271,2300.0
2018-07-16 12:50:00,126.54,126.62,126.54,126.58,1100.0,123.4076,123.4856,123.4076,123.4466,1100.0
2018-07-16 12:55:00,126.58,126.59,126.54,126.58,1200.0,123.4466,123.4563,123.4076,123.4466,1200.0
2018-07-16 13:00:00,126.57,126.75,126.57,126.73,5798.0,123.4368,123.6124,123.4368,123.5929,5798.0
2018-07-16 13:05:00,126.74,126.75,126.69,126.72,3587.0,123.6026,123.6124,123.5538,123.5831,3587.0
2018-07-16 13:10:00,126.69,126.74,126.64,126.64,3700.0,123.5538,123.6026,123.5051,123.5051,3700.0
2018-07-16 13:15:00,126.63,126.95,126.63,126.95,8400.0,123.4953,123.8074,123.4953,123.8074,8400.0
2018-07-16 13:20:00,126.95,127.05,126.91,127.0,4308.0,123.8074,123.9049,123.7684,123.8562,4308.0
2018-07-16 13:25:00,127.01,127.02,126.74,126.74,5200.0,123.8659,123.8757,123.6026,123.6026,5200.0
2018-07-16 13:30:00,126.78,126.79,126.68,126.7,3793.0,123.6416,123.6514,123.5441,123.5636,3793.0
2018-07-16 13:35:00,126.72,126.85,126.72,126.84,2500.0,123.5831,123.7099,123.5831,123.7001,2500.0
2018-07-16 13:40:00,126.85,126.85,126.71,126.74,3000.0,123.7099,123.7099,123.5734,123.6026,3000.0
2018-07-16 13:45:00,126.72,126.83,126.67,126.75,5100.0,123.5831,123.6904,123.5343,123.6124,5100.0
2018-07-16 13:50:00,126.71,126.74,126.63,126.72,4010.0,123.5734,123.6026,123.4953,123.5831,4010.0
2018-07-16 13:55:00,126.73,126.76,126.67,126.71,2700.0,123.5929,123.6221,123.5343,123.5734,2700.0
2018-07-16 14:00:00,126.75,126.84,126.71,126.72,4157.0,123.6124,123.7001,123.5734,123.5831,4157.0
2018-07-16 14:05:00,126.72,126.82,126.7,126.8,4970.0,123.5831,123.6806,123.5636,123.6611,4970.0
2018-07-16 14:10:00,126.82,126.9,126.78,126.83,4712.0,123.6806,123.7587,123.6416,123.6904,4712.0
2018-07-16 14:15:00,126.81,126.85,126.75,126.84,5600.0,123.6709,123.7099,123.6124,123.7001,5600.0
2018-07-16 14:20:00,126.85,127.04,126.84,127.02,11960.0,123.7099,123.8952,123.7001,123.8757,11960.0
2018-07-16 14:25:00,127.05,127.05,126.93,126.94,9950.0,123.9049,123.9049,123.7879,123.7977,9950.0
2018-07-16 14:30:00,126.92,126.97,126.84,126.84,8997.0,123.7782,123.8269,123.7001,123.7001,8997.0
2018-07-16 14:35:00,126.8,126.8,126.67,126.67,1800.0,123.6611,123.6611,123.5343,123.5343,1800.0
2018-07-16 14:40:00,126.67,126.76,126.64,126.72,5100.0,123.5343,123.6221,123.5051,123.5831,5100.0
2018-07-16 14:45:00,126.75,126.77,126.53,126.53,8602.0,123.6124,123.6319,123.3978,123.3978,8602.0
2018-07-16 14:50:00,126.48,126.49,126.31,126.42,8025.0,123.349,123.3588,123.1833,123.2905,8025.0
2018-07-16 14:55:00,126.41,126.55,126.38,126.42,13750.0,123.2808,123.4173,123.2515,123.2905,13750.0
2018-07-16 15:00:00,126.39,126.44,126.32,126.35,6575.0,123.2613,123.31,123.193,123.2223,6575.0
2018-07-16 15:05:00,126.35,126.55,126.35,126.5,10698.0,123.2223,123.4173,123.2223,123.3686,10698.0
2018-07-16 15:10:00,126.48,126.49,126.41,126.49,3345.0,123.349,123.3588,123.2808,123.3588,3345.0
2018-07-16 15:15:00,126.47,126.54,126.43,126.54,4600.0,123.3393,123.4076,123.3003,123.4076,4600.0
2018-07-16 15:20:00,126.54,126.6,126.45,126.48,3500.0,123.4076,123.4661,123.3198,123.349,3500.0
2018-07-16 15:25:00,126.46,126.54,126.43,126.53,6908.0,123.3295,123.4076,123.3003,123.3978,6908.0
2018-07-16 15:30:00,126.55,126.61,126.55,126.55,7672.0,123.4173,123.4758,123.4173,123.4173,7672.0
2018-07-16 15:35:00,126.55,126.6,126.53,126.56,5189.0,123.4173,123.4661,123.3978,123.4271,5189.0
2018-07-16 15:40:00,126.56,126.65,126.55,126.61,10498.0,123.4271,123.5148,123.4173,123.4758,10498.0
2018-07-16 15:45:00,126.6,126.67,126.52,126.56,9726.0,123.4661,123.5343,123.3881,123.4271,9726.0
2018-07-16 15:50:00,126.55,126.65,126.52,126.53,18375.0,123.4173,123.5148,123.3881,123.3978,18375.0
2018-07-16 15:55:00,126.53,126.77,126.52,126.67,39805.0,123.3978,123.6319,123.3881,123.5343,39805.0
2018-07-17 09:30:00,125.27,126.69,125.27,126.54,23006.0,122.169,123.5538,122.169,123.4076,23006.0
2018-07-17 09:35:00,126.65,127.22,126.65,126.93,10210.0,123.5148,124.0707,123.5148,123.7879,10210.0
2018-07-17 09:40:00,127.0,127.08,126.89,127.01,5600.0,123.8562,123.9342,123.7489,123.8659,5600.0
2018-07-17 09:45:00,126.89,126.95,126.61,126.7,6780.0,123.7489,123.8074,123.4758,123.5636,6780.0
2018-07-17 09:50:00,126.63,126.89,126.63,126.89,1400.0,123.4953,123.7489,123.4953,123.7489,1400.0
2018-07-17 09:55:00,126.87,127.2,126.84,127.17,8479.0,123.7294,124.0512,123.7001,124.022,8479.0
2018-07-17 10:00:00,127.2,127.4,127.18,127.2,5900.0,124.0512,124.2463,124.0317,124.0512,5900.0
2018-07-17 10:05:00,127.21,127.67,127.2,127.53,8011.0,124.061,124.5096,124.0512,124.3731,8011.0
2018-07-17 10:10:00,127.54,127.68,127.42,127.61,5100.0,124.3828,124.5193,124.2658,124.4511,5100.0
2018-07-17 10:15:00,127.65,127.7,127.59,127.62,5591.0,124.4901,124.5388,124.4316,124.4608,5591.0
2018-07-17 10:20:00,127.6,127.7,127.6,127.61,3720.0,124.4413,124.5388,124.4413,124.4511,3720.0
2018-07-17 10:25:00,127.58,127.62,127.49,127.58,3940.0,124.4218,124.4608,124.334,124.4218,3940.0
2018-07-17 10:30:00,127.57,127.82,127.57,127.66,13025.0,124.4121,124.6559,124.4121,124.4998,13025.0
2018-07-17 10:35:00,127.7,127.72,127.55,127.6,5112.0,124.5388,124.5584,124.3926,124.4413,5112.0
2018-07-17 10:40:00,127.62,127.76,127.6,127.72,3353.0,124.4608,124.5974,124.4413,124.5584,3353.0
2018-07-17 10:45:00,127.69,127.69,127.54,127.64,2800.0,124.5291,124.5291,124.3828,124.4803,2800.0
2018-07-17 10:50:00,127.64,127.64,127.48,127.58,5600.0,124.4803,124.4803,124.3243,124.4218,5600.0
2018-07-17 10:55:00,127.63,127.75,127.55,127.55,6856.0,124.4706,124.5876,124.3926,124.3926,6856.0
2018-07-17 11:00:00,127.57,127.79,127.56,127.79,2400.0,124.4121,124.6266,124.4023,124.6266,2400.0
2018-07-17 11:05:00,127.77,127.93,127.74,127.92,4996.0,124.6071,124.7632,124.5779,124.7534,4996.0
2018-07-17 11:10:00,127.92,127.99,127.89,127.91,5250.0,124.7534,124.8217,124.7241,124.7436,5250.0
2018-07-17 11:15:00,127.9,128.05,127.86,127.96,13122.0,124.7339,124.8802,124.6949,124.7924,13122.0
2018-07-17 11:20:00,127.93,128.02,127.92,128.01,4030.0,124.7632,124.8509,124.7534,124.8412,4030.0
2018-07-17 11:25:00,128.04,128.07,127.92,128.01,4800.0,124.8704,124.8997,124.7534,124.8412,4800.0
2018-07-17 11:30:00,128.07,128.23,128.07,128.18,9299.0,124.8997,125.0557,124.8997,125.007,9299.0
2018-07-17 11:35:00,128.21,128.29,128.21,128.29,4600.0,125.0362,125.1142,125.0362,125.1142,4600.0
2018-07-17 11:40:00,128.31,128.37,128.25,128.37,9121.0,125.1337,125.1923,125.0752,125.1923,9121.0
2018-07-17 11:45:00,128.41,128.78,128.41,128.7,11666.0,125.2313,125.5921,125.2313,125.5141,11666.0
2018-07-17 11:50:00,128.71,128.81,128.63,128.81,9650.0,125.5238,125.6214,125.4458,125.6214,9650.0
2018-07-17 11:55:00,128.78,128.84,128.53,128.64,13917.0,125.5921,125.6506,125.3483,125.4556,13917.0
2018-07-17 12:00:00,128.6,128.6,128.35,128.39,3400.0,125.4166,125.4166,125.1728,125.2118,3400.0
2018-07-17 12:05:00,128.35,128.38,128.16,128.19,4000.0,125.1728,125.202,124.9875,125.0167,4000.0
2018-07-17 12:10:00,128.24,128.24,128.12,128.18,3673.0,125.0655,125.0655,124.9484,125.007,3673.0
2018-07-17 12:15:00,128.18,128.39,128.18,128.39,6559.0,125.007,125.2118,125.007,125.2118,6559.0
2018-07-17 12:20:00,128.39,128.47,128.38,128.46,8091.0,125.2118,125.2898,125.202,125.28,8091.0
2018-07-17 12:25:00,128.43,128.7,128.43,128.7,17215.0,125.2508,125.5141,125.2508,125.5141,17215.0
2018-07-17 12:30:00,128.66,128.74,128.59,128.74,9400.0,125.4751,125.5531,125.4068,125.5531,9400.0
2018-07-17 12:35:00,128.73,128.84,128.7,128.82,14342.0,125.5433,125.6506,125.5141,125.6311,14342.0
2018-07-17 12:40:00,128.83,129.03,128.83,128.97,17956.0,125.6409,125.8359,125.6409,125.7774,17956.0
2018-07-17 12:45:00,128.99,129.06,128.92,129.06,12325.0,125.7969,125.8652,125.7286,125.8652,12325.0
2018-07-17 12:50:00,129.07,129.15,128.98,128.99,14450.0,125.8749,125.953,125.7872,125.7969,14450.0
2018-07-17 12:55:00,128.99,129.12,128.93,129.07,12407.0,125.7969,125.9237,125.7384,125.8749,12407.0
2018-07-17 13:00:00,129.08,129.21,128.94,129.13,15795.0,125.8847,126.0115,125.7482,125.9334,15795.0
2018-07-17 13:05:00,129.14,129.19,128.96,128.96,10647.0,125.9432,125.992,125.7677,125.7677,10647.0
2018-07-17 13:10:00,128.92,129.13,128.91,129.13,7925.0,125.7286,125.9334,125.7189,125.9334,7925.0
2018-07-17 13:15:00,129.13,129.15,129.06,129.09,5900.0,125.9334,125.953,125.8652,125.8944,5900.0
2018-07-17 13:20:00,129.12,129.14,129.02,129.14,5802.0,125.9237,125.9432,125.8262,125.9432,5802.0
2018-07-17 13:25:00,129.15,129.36,129.13,129.31,9756.0,125.953,126.1578,125.9334,126.109,9756.0
2018-07-17 13:30:00,129.31,129.34,129.21,129.21,6831.0,126.109,126.1382,126.0115,126.0115,6831.0
2018-07-17 13:35:00,129.22,129.22,129.13,129.18,4572.0,126.0212,126.0212,125.9334,125.9822,4572.0
2018-07-17 13:40:00,129.21,129.21,129.1,129.21,5950.0,126.0115,126.0115,125.9042,126.0115,5950.0
2018-07-17 13:45:00,129.21,129.22,129.12,129.22,6268.0,126.0115,126.0212,125.9237,126.0212,6268.0
2018-07-17 13:50:00,129.22,129.41,129.18,129.41,20867.0,126.0212,126.2065,125.9822,126.2065,20867.0
2018-07-17 13:55:00,129.41,129.49,129.4,129.46,17316.0,126.2065,126.2845,126.1968,126.2553,17316.0
2018-07-17 14:00:00,129.44,129.44,129.12,129.13,9316.0,126.2358,126.2358,125.9237,125.9334,9316.0
2018-07-17 14:05:00,129.15,129.29,129.14,129.27,6600.0,125.953,126.0895,125.9432,126.07,6600.0
2018-07-17 14:10:00,129.25,129.27,129.13,129.17,8000.0,126.0505,126.07,125.9334,125.9725,8000.0
2018-07-17 14:15:00,129.13,129.13,128.94,128.94,6640.0,125.9334,125.9334,125.7482,125.7482,6640.0
2018-07-17 14:20:00,128.97,129.07,128.9,129.04,17780.0,125.7774,125.8749,125.7091,125.8457,17780.0
2018-07-17 14:25:00,129.05,129.23,129.05,129.2,9680.0,125.8554,126.031,125.8554,126.0017,9680.0
2018-07-17 14:30:00,129.2,129.2,129.03,129.05,5950.0,126.0017,126.0017,125.8359,125.8554,5950.0
2018-07-17 14:35:00,129.04,129.14,129.01,129.08,14560.0,125.8457,125.9432,125.8164,125.8847,14560.0
2018-07-17 14:40:00,129.09,129.14,128.99,129.12,10590.0,125.8944,125.9432,125.7969,125.9237,10590.0
2018-07-17 14:45:00,129.1,129.22,129.1,129.13,10300.0,125.9042,126.0212,125.9042,125.9334,10300.0
2018-07-17 14:50:00,129.11,129.19,129.06,129.14,7671.0,125.9139,125.992,125.8652,125.9432,7671.0
2018-07-17 14:55:00,129.1,129.12,128.9,129.0,7555.0,125.9042,125.9237,125.7091,125.8067,7555.0
2018-07-17 15:00:00,129.0,129.08,128.96,129.01,7900.0,125.8067,125.8847,125.7677,125.8164,7900.0
2018-07-17 15:05:00,129.0,129.01,128.88,128.88,22739.0,125.8067,125.8164,125.6896,125.6896,22739.0
2018-07-17 15:10:00,128.85,128.9,128.83,128.88,8100.0,125.6604,125.7091,125.6409,125.6896,8100.0
2018-07-17 15:15:00,128.89,128.95,128.8,128.8,23070.0,125.6994,125.7579,125.6116,125.6116,23070.0
2018-07-17 15:20:00,128.81,129.08,128.8,129.0,76811.0,125.6214,125.8847,125.6116,125.8067,76811.0
2018-07-17 15:25:00,129.0,129.01,128.7,128.79,45541.0,125.8067,125.8164,125.5141,125.6019,45541.0
2018-07-17 15:30:00,128.78,128.82,128.72,128.77,19058.0,125.5921,125.6311,125.5336,125.5824,19058.0
2018-07-17 15:35:00,128.79,128.84,128.72,128.84,29774.0,125.6019,125.6506,125.5336,125.6506,29774.0
2018-07-17 15:40:00,128.83,128.85,128.73,128.81,23596.0,125.6409,125.6604,125.5433,125.6214,23596.0
2018-07-17 15:45:00,128.81,128.88,128.79,128.8,28143.0,125.6214,125.6896,125.6019,125.6116,28143.0
2018-07-17 15:50:00,128.77,128.86,128.74,128.8,43986.0,125.5824,125.6701,125.5531,125.6116,43986.0
2018-07-17 15:55:00,128.8,128.82,128.77,128.79,136827.0,125.6116,125.6311,125.5824,125.6019,136827.0
2018-07-18 09:30:00,128.8,129.76,128.26,128.9,52380.0,125.6116,126.5479,125.085,125.7091,52380.0
2018-07-18 09:35:00,129.0,129.0,128.41,128.43,7832.0,125.8067,125.8067,125.2313,125.2508,7832.0
2018-07-18 09:40:00,128.44,128.46,128.02,128.25,12728.0,125.2605,125.28,124.8509,125.0752,12728.0
2018-07-18 09:45:00,128.19,129.09,128.18,129.08,10016.0,125.0167,125.8944,125.007,125.8847,10016.0
2018-07-18 09:50:00,129.01,129.01,128.49,128.54,10000.0,125.8164,125.8164,125.3093,125.3581,10000.0
2018-07-18 09:55:00,128.54,128.54,128.19,128.41,6043.0,125.3581,125.3581,125.0167,125.2313,6043.0
2018-07-18 10:00:00,128.36,128.46,128.1,128.1,8050.0,125.1825,125.28,124.9289,124.9289,8050.0
2018-07-18 10:05:00,128.16,128.34,128.06,128.28,8199.0,124.9875,125.163,124.8899,125.1045,8199.0
2018-07-18 10:10:00,128.25,128.25,127.78,127.87,8300.0,125.0752,125.0752,124.6169,124.7046,8300.0
2018-07-18 10:15:00,127.88,127.98,127.74,127.98,10615.0,124.7144,124.8119,124.5779,124.8119,10615.0
2018-07-18 10:20:00,127.98,128.06,127.74,127.8,5824.0,124.8119,124.8899,124.5779,124.6364,5824.0
2018-07-18 10:25:00,127.76,128.0,127.68,127.73,12445.0,124.5974,124.8314,124.5193,124.5681,12445.0
2018-07-18 10:30:00,127.73,127.89,127.53,127.59,8542.0,124.5681,124.7241,124.3731,124.4316,8542.0
2018-07-18 10:35:00,127.55,127.69,127.5,127.69,7707.0,124.3926,124.5291,124.3438,124.5291,7707.0
2018-07-18 10:40:00,127.72,127.97,127.6,127.93,21546.0,124.5584,124.8022,124.4413,124.7632,21546.0
2018-07-18 10:45:00,127.95,127.96,127.64,127.71,5350.0,124.7827,124.7924,124.4803,124.5486,5350.0
2018-07-18 10:50:00,127.63,127.77,127.56,127.74,7550.0,124.4706,124.6071,124.4023,124.5779,7550.0
2018-07-18 10:55:00,127.75,128.07,127.72,127.93,5350.0,124.5876,124.8997,124.5584,124.7632,5350.0
2018-07-18 11:00:00,127.95,127.96,127.78,127.92,7843.0,124.7827,124.7924,124.6169,124.7534,7843.0
2018-07-18 11:05:00,127.92,128.06,127.91,128.05,3274.0,124.7534,124.8899,124.7436,124.8802,3274.0
2018-07-18 11:10:00,128.08,128.08,127.86,127.96,6414.0,124.9094,124.9094,124.6949,124.7924,6414.0
2018-07-18 11:15:00,127.92,128.12,127.92,128.1,6200.0,124.7534,124.9484,124.7534,124.9289,6200.0
2018-07-18 11:20:00,128.08,128.18,127.89,127.89,6500.0,124.9094,125.007,124.7241,124.7241,6500.0
2018-07-18 11:25:00,127.97,128.05,127.97,128.05,5943.0,124.8022,124.8802,124.8022,124.8802,5943.0
2018-07-18 11:30:00,128.03,128.18,128.0,128.14,6200.0,124.8607,125.007,124.8314,124.968,6200.0
2018-07-18 11:35:00,128.14,128.2,128.05,128.13,7155.0,124.968,125.0265,124.8802,124.9582,7155.0
2018-07-18 11:40:00,128.15,128.23,128.07,128.19,4500.0,124.9777,125.0557,124.8997,125.0167,4500.0
2018-07-18 11:45:00,128.22,128.3,128.2,128.24,4700.0,125.046,125.124,125.0265,125.0655,4700.0
2018-07-18 11:50:00,128.25,128.35,128.23,128.33,4672.0,125.0752,125.1728,125.0557,125.1533,4672.0
2018-07-18 11:55:00,128.28,128.36,128.27,128.32,5021.0,125.1045,125.1825,125.0947,125.1435,5021.0
2018-07-18 12:00:00,128.32,128.33,128.12,128.27,5834.0,125.1435,125.1533,124.9484,125.0947,5834.0
2018-07-18 12:05:00,128.29,128.35,128.28,128.34,4500.0,125.1142,125.1728,125.1045,125.163,4500.0
2018-07-18 12:10:00,128.28,128.28,128.17,128.21,5200.0,125.1045,125.1045,124.9972,125.0362,5200.0
2018-07-18 12:15:00,128.19,128.23,128.12,128.2,4599.0,125.0167,125.0557,124.9484,125.0265,4599.0
2018-07-18 12:20:00,128.21,128.4,128.21,128.3,5813.0,125.0362,125.2215,125.0362,125.124,5813.0
2018-07-18 12:25:00,128.27,128.32,128.19,128.27,3843.0,125.0947,125.1435,125.0167,125.0947,3843.0
2018-07-18 12:30:00,128.32,128.39,128.22,128.26,4800.0,125.1435,125.2118,125.046,125.085,4800.0
2018-07-18 12:35:00,128.25,128.29,128.15,128.21,4347.0,125.0752,125.1142,124.9777,125.0362,4347.0
2018-07-18 12:40:00,128.19,128.28,128.17,128.25,4898.0,125.0167,125.1045,124.9972,125.0752,4898.0
2018-07-18 12:45:00,128.26,128.35,128.26,128.35,2000.0,125.085,125.1728,125.085,125.1728,2000.0
2018-07-18 12:50:00,128.36,128.4,128.23,128.31,4734.0,125.1825,125.2215,125.0557,125.1337,4734.0
2018-07-18 12:55:00,128.31,128.35,128.23,128.24,5200.0,125.1337,125.1728,125.0557,125.0655,5200.0
2018-07-18 13:00:00,128.27,128.27,128.18,128.23,3943.0,125.0947,125.0947,125.007,125.0557,3943.0
2018-07-18 13:05:00,128.26,128.26,128.08,128.08,3400.0,125.085,125.085,124.9094,124.9094,3400.0
2018-07-18 13:10:00,128.08,128.1,128.03,128.08,4361.0,124.9094,124.9289,124.8607,124.9094,4361.0
2018-07-18 13:15:00,128.05,128.18,128.02,128.18,3621.0,124.8802,125.007,124.8509,125.007,3621.0
2018-07-18 13:20:00,128.16,128.19,128.1,128.1,5103.0,124.9875,125.0167,124.9289,124.9289,5103.0
2018-07-18 13:25:00,128.12,128.16,128.09,128.11,3500.0,124.9484,124.9875,124.9192,124.9387,3500.0
2018-07-18 13:30:00,128.12,128.12,128.0,128.06,5465.0,124.9484,124.9484,124.8314,124.8899,5465.0
2018-07-18 13:35:00,128.04,128.1,128.0,128.08,5849.0,124.8704,124.9289,124.8314,124.9094,5849.0
2018-07-18 13:40:00,128.08,128.08,128.0,128.07,3560.0,124.9094,124.9094,124.8314,124.8997,3560.0
2018-07-18 13:45:00,128.05,128.09,128.0,128.09,6321.0,124.8802,124.9192,124.8314,124.9192,6321.0
2018-07-18 13:50:00,128.07,128.07,127.94,127.96,5488.0,124.8997,124.8997,124.7729,124.7924,5488.0
2018-07-18 13:55:00,127.96,128.01,127.89,127.99,4100.0,124.7924,124.8412,124.7241,124.8217,4100.0
2018-07-18 14:00:00,128.0,128.02,127.92,127.92,4200.0,124.8314,124.8509,124.7534,124.7534,4200.0
2018-07-18 14:05:00,127.93,127.97,127.91,127.94,3800.0,124.7632,124.8022,124.7436,124.7729,3800.0
2018-07-18 14:10:00,127.91,127.92,127.79,127.82,4304.0,124.7436,124.7534,124.6266,124.6559,4304.0
2018-07-18 14:15:00,127.81,127.85,127.76,127.85,5962.0,124.6461,124.6851,124.5974,124.6851,5962.0
2018-07-18 14:20:00,127.86,127.94,127.83,127.83,4200.0,124.6949,124.7729,124.6656,124.6656,4200.0
2018-07-18 14:25:00,127.84,127.97,127.83,127.93,11900.0,124.6754,124.8022,124.6656,124.7632,11900.0
2018-07-18 14:30:00,127.93,127.93,127.82,127.82,10844.0,124.7632,124.7632,124.6559,124.6559,10844.0
2018-07-18 14:35:00,127.8,127.84,127.77,127.84,8680.0,124.6364,124.6754,124.6071,124.6754,8680.0
2018-07-18 14:40:00,127.84,127.84,127.77,127.84,7950.0,124.6754,124.6754,124.6071,124.6754,7950.0
2018-07-18 14:45:00,127.84,127.84,127.77,127.77,5884.0,124.6754,124.6754,124.6071,124.6071,5884.0
2018-07-18 14:50:00,127.77,127.77,127.61,127.63,6100.0,124.6071,124.6071,124.4511,124.4706,6100.0
2018-07-18 14:55:00,127.63,127.63,127.53,127.57,8214.0,124.4706,124.4706,124.3731,124.4121,8214.0
2018-07-18 15:00:00,127.57,127.67,127.55,127.65,11175.0,124.4121,124.5096,124.3926,124.4901,11175.0
2018-07-18 15:05:00,127.65,127.71,127.6,127.71,4800.0,124.4901,124.5486,124.4413,124.5486,4800.0
2018-07-18 15:10:00,127.72,127.72,127.62,127.62,5024.0,124.5584,124.5584,124.4608,124.4608,5024.0
2018-07-18 15:15:00,127.59,127.7,127.59,127.61,7741.0,124.4316,124.5388,124.4316,124.4511,7741.0
2018-07-18 15:20:00,127.6,127.62,127.56,127.58,9918.0,124.4413,124.4608,124.4023,124.4218,9918.0
2018-07-18 15:25:00,127.58,127.59,127.42,127.43,13555.0,124.4218,124.4316,124.2658,124.2755,13555.0
2018-07-18 15:30:00,127.44,127.55,127.41,127.44,13938.0,124.2853,124.3926,124.256,124.2853,13938.0
2018-07-18 15:35:00,127.45,127.52,127.42,127.46,18160.0,124.295,124.3633,124.2658,124.3048,18160.0
2018-07-18 15:40:00,127.45,127.46,127.27,127.27,35788.0,124.295,124.3048,124.1195,124.1195,35788.0
2018-07-18 15:45:00,127.27,127.5,127.26,127.5,18057.0,124.1195,124.3438,124.1097,124.3438,18057.0
2018-07-18 15:50:00,127.49,127.62,127.44,127.56,24729.0,124.334,124.4608,124.2853,124.4023,24729.0
2018-07-18 15:55:00,127.57,127.61,127.39,127.49,51762.0,124.4121,124.4511,124.2365,124.334,51762.0
2018-07-19 09:30:00,127.01,127.93,127.0,127.45,30877.0,123.8659,124.7632,123.8562,124.295,30877.0
2018-07-19 09:35:00,127.47,127.99,127.37,127.61,6750.0,124.3145,124.8217,124.217,124.4511,6750.0
2018-07-19 09:40:00,127.51,127.51,127.12,127.2,4800.0,124.3535,124.3535,123.9732,124.0512,4800.0
2018-07-19 09:45:00,127.16,127.26,126.98,127.08,7958.0,124.0122,124.1097,123.8367,123.9342,7958.0
2018-07-19 09:50:00,126.98,127.25,126.91,127.09,7900.0,123.8367,124.1,123.7684,123.9439,7900.0
2018-07-19 09:55:00,127.1,127.28,127.02,127.19,18020.0,123.9537,124.1292,123.8757,124.0415,18020.0
2018-07-19 10:00:00,127.21,127.45,127.08,127.45,22501.0,124.061,124.295,123.9342,124.295,22501.0
2018-07-19 10:05:00,127.45,127.58,127.33,127.58,7500.0,124.295,124.4218,124.178,124.4218,7500.0
2018-07-19 10:10:00,127.59,128.0,127.56,127.97,6541.0,124.4316,124.8314,124.4023,124.8022,6541.0
2018-07-19 10:15:00,127.94,127.98,127.53,127.53,9980.0,124.7729,124.8119,124.3731,124.3731,9980.0
2018-07-19 10:20:00,127.56,127.69,127.47,127.64,8035.0,124.4023,124.5291,124.3145,124.4803,8035.0
2018-07-19 10:25:00,127.59,127.64,127.4,127.47,8286.0,124.4316,124.4803,124.2463,124.3145,8286.0
2018-07-19 10:30:00,127.45,127.47,127.32,127.34,4700.0,124.295,124.3145,124.1683,124.1878,4700.0
2018-07-19 10:35:00,127.34,127.36,127.14,127.27,10210.0,124.1878,124.2073,123.9927,124.1195,10210.0
2018-07-19 10:40:00,127.31,127.67,127.31,127.66,14846.0,124.1585,124.5096,124.1585,124.4998,14846.0
2018-07-19 10:45:00,127.73,127.8,127.52,127.56,7350.0,124.5681,124.6364,124.3633,124.4023,7350.0
2018-07-19 10:50:00,127.56,127.75,127.52,127.75,5401.0,124.4023,124.5876,124.3633,124.5876,5401.0
2018-07-19 10:55:00,127.79,127.89,127.79,127.86,2600.0,124.6266,124.7241,124.6266,124.6949,2600.0
2018-07-19 11:00:00,127.82,127.95,127.82,127.86,6000.0,124.6559,124.7827,124.6559,124.6949,6000.0
2018-07-19 11:05:00,127.85,127.92,127.83,127.83,5500.0,124.6851,124.7534,124.6656,124.6656,5500.0
2018-07-19 11:10:00,127.8,127.8,127.63,127.73,5760.0,124.6364,124.6364,124.4706,124.5681,5760.0
2018-07-19 11:15:00,127.73,127.85,127.69,127.82,7400.0,124.5681,124.6851,124.5291,124.6559,7400.0
2018-07-19 11:20:00,127.84,128.08,127.82,128.0,9373.0,124.6754,124.9094,124.6559,124.8314,9373.0
2018-07-19 11:25:00,128.0,128.0,127.87,127.9,4900.0,124.8314,124.8314,124.7046,124.7339,4900.0
2018-07-19 11:30:00,127.93,128.0,127.84,128.0,7308.0,124.7632,124.8314,124.6754,124.8314,7308.0
2018-07-19 11:35:00,128.02,128.07,127.98,128.03,3200.0,124.8509,124.8997,124.8119,124.8607,3200.0
2018-07-19 11:40:00,128.05,128.22,128.02,128.21,5500.0,124.8802,125.046,124.8509,125.0362,5500.0
2018-07-19 11:45:00,128.17,128.21,128.07,128.17,8480.0,124.9972,125.0362,124.8997,124.9972,8480.0
2018-07-19 11:50:00,128.18,128.2,127.95,128.04,14550.0,125.007,125.0265,124.7827,124.8704,14550.0
2018-07-19 11:55:00,128.02,128.08,128.01,128.07,3700.0,124.8509,124.9094,124.8412,124.8997,3700.0
2018-07-19 12:00:00,128.07,128.12,127.92,128.07,8505.0,124.8997,124.9484,124.7534,124.8997,8505.0
2018-07-19 12:05:00,128.07,128.15,128.03,128.05,4500.0,124.8997,124.9777,124.8607,124.8802,4500.0
2018-07-19 12:10:00,128.06,128.08,127.97,127.99,3900.0,124.8899,124.9094,124.8022,124.8217,3900.0
2018-07-19 12:15:00,128.0,128.05,127.91,127.91,4677.0,124.8314,124.8802,124.7436,124.7436,4677.0
2018-07-19 12:20:00,127.92,128.03,127.89,127.95,5100.0,124.7534,124.8607,124.7241,124.7827,5100.0
2018-07-19 12:25:00,127.94,128.11,127.94,128.11,4356.0,124.7729,124.9387,124.7729,124.9387,4356.0
2018-07-19 12:30:00,128.11,128.15,128.07,128.11,5400.0,124.9387,124.9777,124.8997,124.9387,5400.0
2018-07-19 12:35:00,128.1,128.11,128.05,128.06,2500.0,124.9289,124.9387,124.8802,124.8899,2500.0
2018-07-19 12:40:00,128.07,128.1,127.93,127.95,7800.0,124.8997,124.9289,124.7632,124.7827,7800.0
2018-07-19 12:45:00,127.95,127.98,127.77,127.93,16000.0,124.7827,124.8119,124.6071,124.7632,16000.0
2018-07-19 12:50:00,127.94,127.99,127.9,127.98,6178.0,124.7729,124.8217,124.7339,124.8119,6178.0
2018-07-19 12:55:00,127.98,128.01,127.91,127.93,3300.0,124.8119,124.8412,124.7436,124.7632,3300.0
2018-07-19 13:00:00,127.96,128.1,127.79,127.81,11500.0,124.7924,124.9289,124.6266,124.6461,11500.0
2018-07-19 13:05:00,127.82,127.98,127.78,127.88,10541.0,124.6559,124.8119,124.6169,124.7144,10541.0
2018-07-19 13:10:00,127.87,127.94,127.78,127.82,5600.0,124.7046,124.7729,124.6169,124.6559,5600.0
2018-07-19 13:15:00,127.85,127.99,127.85,127.98,4100.0,124.6851,124.8217,124.6851,124.8119,4100.0
2018-07-19 13:20:00,127.99,128.14,127.97,128.13,5011.0,124.8217,124.968,124.8022,124.9582,5011.0
2018-07-19 13:25:00,128.13,128.14,128.06,128.14,4171.0,124.9582,124.968,124.8899,124.968,4171.0
2018-07-19 13:30:00,128.11,128.13,127.98,128.09,4250.0,124.9387,124.9582,124.8119,124.9192,4250.0
2018-07-19 13:35:00,128.09,128.22,128.09,128.17,4000.0,124.9192,125.046,124.9192,124.9972,4000.0
2018-07-19 13:40:00,128.17,128.2,128.13,128.14,1700.0,124.9972,125.0265,124.9582,124.968,1700.0
2018-07-19 13:45:00,128.16,128.16,128.03,128.03,3200.0,124.9875,124.9875,124.8607,124.8607,3200.0
2018-07-19 13:50:00,128.03,128.16,128.01,128.16,7722.0,124.8607,124.9875,124.8412,124.9875,7722.0
2018-07-19 13:55:00,128.17,128.29,128.15,128.29,5265.0,124.9972,125.1142,124.9777,125.1142,5265.0
2018-07-19 14:00:00,128.27,128.33,128.27,128.31,5000.0,125.0947,125.1533,125.0947,125.1337,5000.0
2018-07-19 14:05:00,128.28,128.44,128.28,128.44,8435.0,125.1045,125.2605,125.1045,125.2605,8435.0
2018-07-19 14:10:00,128.42,128.54,128.42,128.54,14575.0,125.241,125.3581,125.241,125.3581,14575.0
2018-07-19 14:15:00,128.54,128.55,128.33,128.4,19637.0,125.3581,125.3678,125.1533,125.2215,19637.0
2018-07-19 14:20:00,128.41,128.42,128.22,128.25,5679.0,125.2313,125.241,125.046,125.0752,5679.0
2018-07-19 14:25:00,128.29,128.31,128.14,128.19,4108.0,125.1142,125.1337,124.968,125.0167,4108.0
2018-07-19 14:30:00,128.18,128.21,128.04,128.04,6850.0,125.007,125.0362,124.8704,124.8704,6850.0
2018-07-19 14:35:00,128.06,128.15,127.95,128.15,9564.0,124.8899,124.9777,124.7827,124.9777,9564.0
2018-07-19 14:40:00,128.17,128.2,128.12,128.13,4800.0,124.9972,125.0265,124.9484,124.9582,4800.0
2018-07-19 14:45:00,128.09,128.14,128.01,128.08,3700.0,124.9192,124.968,124.8412,124.9094,3700.0
2018-07-19 14:50:00,128.1,128.1,127.91,127.95,5600.0,124.9289,124.9289,124.7436,124.7827,5600.0
2018-07-19 14:55:00,127.92,128.07,127.89,128.07,6708.0,124.7534,124.8997,124.7241,124.8997,6708.0
2018-07-19 15:00:00,128.07,128.22,128.04,128.22,7861.0,124.8997,125.046,124.8704,125.046,7861.0
2018-07-19 15:05:00,128.23,128.31,128.19,128.25,64023.0,125.0557,125.1337,125.0167,125.0752,64023.0
2018-07-19 15:10:00,128.24,128.25,127.98,127.98,11078.0,125.0655,125.0752,124.8119,124.8119,11078.0
2018-07-19 15:15:00,127.98,128.0,127.87,127.91,7200.0,124.8119,124.8314,124.7046,124.7436,7200.0
2018-07-19 15:20:00,127.89,127.97,127.83,127.92,9100.0,124.7241,124.8022,124.6656,124.7534,9100.0
2018-07-19 15:25:00,127.92,127.95,127.79,127.83,11068.0,124.7534,124.7827,124.6266,124.6656,11068.0
2018-07-19 15:30:00,127.81,127.93,127.78,127.79,19207.0,124.6461,124.7632,124.6169,124.6266,19207.0
2018-07-19 15:35:00,127.77,127.8,127.69,127.77,10550.0,124.6071,124.6364,124.5291,124.6071,10550.0
2018-07-19 15:40:00,127.76,127.8,127.66,127.76,24969.0,124.5974,124.6364,124.4998,124.5974,24969.0
2018-07-19 15:45:00,127.78,127.88,127.76,127.77,16857.0,124.6169,124.7144,124.5974,124.6071,16857.0
2018-07-19 15:50:00,127.77,127.78,127.57,127.63,23600.0,124.6071,124.6169,124.4121,124.4706,23600.0
2018-07-19 15:55:00,127.65,127.85,127.61,127.82,63308.0,124.4901,124.6851,124.4511,124.6559,63308.0
2018-07-20 09:30:00,127.33,127.63,126.95,126.95,50455.0,124.178,124.4706,123.8074,123.8074,50455.0
2018-07-20 09:35:00,126.98,127.2,126.7,126.7,11644.0,123.8367,124.0512,123.5636,123.5636,11644.0
2018-07-20 09:40:00,126.72,127.02,126.69,126.8,11200.0,123.5831,123.8757,123.5538,123.6611,11200.0
2018-07-20 09:45:00,126.79,126.92,126.62,126.81,19529.0,123.6514,123.7782,123.4856,123.6709,19529.0
2018-07-20 09:50:00,126.78,127.1,126.77,127.1,18285.0,123.6416,123.9537,123.6319,123.9537,18285.0
2018-07-20 09:55:00,127.06,127.33,126.88,127.33,52317.0,123.9147,124.178,123.7391,124.178,52317.0
2018-07-20 10:00:00,127.34,127.59,127.31,127.47,14930.0,124.1878,124.4316,124.1585,124.3145,14930.0
2018-07-20 10:05:00,127.49,127.54,127.16,127.16,8041.0,124.334,124.3828,124.0122,124.0122,8041.0
2018-07-20 10:10:00,127.18,127.18,126.68,126.71,18394.0,124.0317,124.0317,123.5441,123.5734,18394.0
2018-07-20 10:15:00,126.7,126.86,126.62,126.63,5641.0,123.5636,123.7196,123.4856,123.4953,5641.0
2018-07-20 10:20:00,126.64,126.75,126.55,126.73,6397.0,123.5051,123.6124,123.4173,123.5929,6397.0
2018-07-20 10:25:00,126.7,126.71,126.57,126.65,15623.0,123.5636,123.5734,123.4368,123.5148,15623.0
2018-07-20 10:30:00,126.59,126.87,126.58,126.73,8852.0,123.4563,123.7294,123.4466,123.5929,8852.0
2018-07-20 10:35:00,126.72,126.79,126.66,126.75,6948.0,123.5831,123.6514,123.5246,123.6124,6948.0
2018-07-20 10:40:00,126.76,126.82,126.64,126.69,7800.0,123.6221,123.6806,123.5051,123.5538,7800.0
2018-07-20 10:45:00,126.74,126.85,126.68,126.72,3300.0,123.6026,123.7099,123.5441,123.5831,3300.0
2018-07-20 10:50:00,126.68,126.68,126.45,126.46,7229.0,123.5441,123.5441,123.3198,123.3295,7229.0
2018-07-20 10:55:00,126.48,126.74,126.46,126.54,13768.0,123.349,123.6026,123.3295,123.4076,13768.0
2018-07-20 11:00:00,126.55,126.58,126.46,126.46,7596.0,123.4173,123.4466,123.3295,123.3295,7596.0
2018-07-20 11:05:00,126.46,126.51,126.22,126.23,11073.0,123.3295,123.3783,123.0955,123.1052,11073.0
2018-07-20 11:10:00,126.2,126.46,126.13,126.43,13580.0,123.076,123.3295,123.0077,123.3003,13580.0
2018-07-20 11:15:00,126.46,126.63,126.44,126.57,6805.0,123.3295,123.4953,123.31,123.4368,6805.0
2018-07-20 11:20:00,126.59,126.87,126.58,126.78,4900.0,123.4563,123.7294,123.4466,123.6416,4900.0
2018-07-20 11:25:00,126.78,126.79,126.62,126.63,4969.0,123.6416,123.6514,123.4856,123.4953,4969.0
2018-07-20 11:30:00,126.65,126.75,126.63,126.63,5900.0,123.5148,123.6124,123.4953,123.4953,5900.0
2018-07-20 11:35:00,126.62,126.63,126.29,126.33,14481.0,123.4856,123.4953,123.1638,123.2028,14481.0
2018-07-20 11:40:00,126.35,126.41,126.23,126.26,6300.0,123.2223,123.2808,123.1052,123.1345,6300.0
2018-07-20 11:45:00,126.25,126.25,126.01,126.13,8805.0,123.1247,123.1247,122.8907,123.0077,8805.0
2018-07-20 11:50:00,126.13,126.14,125.96,125.97,9968.0,123.0077,123.0175,122.8419,122.8517,9968.0
2018-07-20 11:55:00,125.97,126.04,125.91,125.91,7250.0,122.8517,122.9199,122.7932,122.7932,7250.0
2018-07-20 12:00:00,125.9,125.9,125.6,125.8,36534.0,122.7834,122.7834,122.4908,122.6859,36534.0
2018-07-20 12:05:00,125.78,125.78,125.54,125.56,10000.0,122.6664,122.6664,122.4323,122.4518,10000.0
2018-07-20 12:10:00,125.55,125.58,125.46,125.58,10908.0,122.4421,122.4713,122.3543,122.4713,10908.0
2018-07-20 12:15:00,125.56,125.58,125.33,125.5,9700.0,122.4518,122.4713,122.2275,122.3933,9700.0
2018-07-20 12:20:00,125.51,125.6,125.44,125.55,11300.0,122.4031,122.4908,122.3348,122.4421,11300.0
2018-07-20 12:25:00,125.58,125.76,125.58,125.67,6650.0,122.4713,122.6469,122.4713,122.5591,6650.0
2018-07-20 12:30:00,125.68,125.73,125.37,125.39,20254.0,122.5689,122.6176,122.2665,122.286,20254.0
2018-07-20 12:35:00,125.41,125.57,125.33,125.52,8031.0,122.3055,122.4616,122.2275,122.4128,8031.0
2018-07-20 12:40:00,125.5,125.63,125.5,125.56,3950.0,122.3933,122.5201,122.3933,122.4518,3950.0
2018-07-20 12:45:00,125.58,125.74,125.57,125.6,8820.0,122.4713,122.6274,122.4616,122.4908,8820.0
2018-07-20 12:50:00,125.63,125.65,125.53,125.57,6314.0,122.5201,122.5396,122.4226,122.4616,6314.0
2018-07-20 12:55:00,125.56,125.59,125.51,125.57,5560.0,122.4518,122.4811,122.4031,122.4616,5560.0
2018-07-20 13:00:00,125.53,125.64,125.49,125.62,9500.0,122.4226,122.5298,122.3836,122.5103,9500.0
2018-07-20 13:05:00,125.65,125.65,125.43,125.48,14825.0,122.5396,122.5396,122.325,122.3738,14825.0
2018-07-20 13:10:00,125.49,125.7,125.49,125.57,8909.0,122.3836,122.5884,122.3836,122.4616,8909.0
2018-07-20 13:15:00,125.55,125.64,125.49,125.49,11700.0,122.4421,122.5298,122.3836,122.3836,11700.0
2018-07-20 13:20:00,125.49,125.55,125.42,125.5,19974.0,122.3836,122.4421,122.3153,122.3933,19974.0
2018-07-20 13:25:00,125.53,125.53,125.45,125.49,26337.0,122.4226,122.4226,122.3445,122.3836,26337.0
2018-07-20 13:30:00,125.49,125.6,125.39,125.6,11552.0,122.3836,122.4908,122.286,122.4908,11552.0
2018-07-20 13:35:00,125.6,125.82,125.6,125.81,7349.0,122.4908,122.7054,122.4908,122.6956,7349.0
2018-07-20 13:40:00,125.78,125.92,125.76,125.92,8235.0,122.6664,122.8029,122.6469,122.8029,8235.0
2018-07-20 13:45:00,125.9,125.9,125.71,125.82,13462.0,122.7834,122.7834,122.5981,122.7054,13462.0
2018-07-20 13:50:00,125.84,125.98,125.84,125.98,7663.0,122.7249,122.8614,122.7249,122.8614,7663.0
2018-07-20 13:55:00,125.97,125.97,125.9,125.91,11018.0,122.8517,122.8517,122.7834,122.7932,11018.0
2018-07-20 14:00:00,125.89,125.92,125.85,125.89,7253.0,122.7737,122.8029,122.7346,122.7737,7253.0
2018-07-20 14:05:00,125.91,126.18,125.91,126.14,10953.0,122.7932,123.0565,122.7932,123.0175,10953.0
2018-07-20 14:10:00,126.15,126.15,125.8,125.8,7500.0,123.0272,123.0272,122.6859,122.6859,7500.0
2018-07-20 14:15:00,125.84,126.01,125.81,125.93,7100.0,122.7249,122.8907,122.6956,122.8127,7100.0
2018-07-20 14:20:00,125.91,126.0,125.82,126.0,8526.0,122.7932,122.8809,122.7054,122.8809,8526.0
2018-07-20 14:25:00,125.99,126.32,125.95,126.3,16522.0,122.8712,123.193,122.8322,123.1735,16522.0
2018-07-20 14:30:00,126.31,126.35,125.94,125.95,11699.0,123.1833,123.2223,122.8224,122.8322,11699.0
2018-07-20 14:35:00,125.93,125.93,125.7,125.76,7786.0,122.8127,122.8127,122.5884,122.6469,7786.0
2018-07-20 14:40:00,125.76,125.81,125.69,125.7,3975.0,122.6469,122.6956,122.5786,122.5884,3975.0
2018-07-20 14:45:00,125.7,125.77,125.67,125.76,7382.0,122.5884,122.6566,122.5591,122.6469,7382.0
2018-07-20 14:50:00,125.77,125.81,125.72,125.81,6519.0,122.6566,122.6956,122.6079,122.6956,6519.0
2018-07-20 14:55:00,125.82,125.82,125.67,125.72,9299.0,122.7054,122.7054,122.5591,122.6079,9299.0
2018-07-20 15:00:00,125.72,125.77,125.71,125.75,8100.0,122.6079,122.6566,122.5981,122.6371,8100.0
2018-07-20 15:05:00,125.75,125.75,125.68,125.7,6961.0,122.6371,122.6371,122.5689,122.5884,6961.0
2018-07-20 15:10:00,125.68,125.72,125.62,125.68,11880.0,122.5689,122.6079,122.5103,122.5689,11880.0
2018-07-20 15:15:00,125.68,125.71,125.64,125.71,8050.0,122.5689,122.5981,122.5298,122.5981,8050.0
2018-07-20 15:20:00,125.71,125.72,125.52,125.52,11501.0,122.5981,122.6079,122.4128,122.4128,11501.0
2018-07-20 15:25:00,125.51,125.56,125.47,125.48,6960.0,122.4031,122.4518,122.364,122.3738,6960.0
2018-07-20 15:30:00,125.49,125.73,125.49,125.73,13404.0,122.3836,122.6176,122.3836,122.6176,13404.0
2018-07-20 15:35:00,125.72,125.73,125.59,125.62,12557.0,122.6079,122.6176,122.4811,122.5103,12557.0
2018-07-20 15:40:00,125.64,125.65,125.51,125.55,14899.0,122.5298,122.5396,122.4031,122.4421,14899.0
2018-07-20 15:45:00,125.56,125.61,125.38,125.39,29511.0,122.4518,122.5006,122.2763,122.286,29511.0
2018-07-20 15:50:00,125.38,125.57,125.36,125.47,31243.0,122.2763,122.4616,122.2568,122.364,31243.0
2018-07-20 15:55:00,125.47,125.56,125.45,125.52,62093.0,122.364,122.4518,122.3445,122.4128,62093.0
2018-07-23 09:30:00,125.42,125.81,125.0,125.21,20025.0,122.3153,122.6956,121.9057,122.1105,20025.0
2018-07-23 09:35:00,125.21,125.23,124.16,124.41,34898.0,122.1105,122.13,121.0865,121.3303,34898.0
2018-07-23 09:40:00,124.4,124.6,124.27,124.54,15446.0,121.3205,121.5156,121.1938,121.4571,15446.0
2018-07-23 09:45:00,124.55,125.09,124.43,124.98,43836.0,121.4668,121.9935,121.3498,121.8862,43836.0
2018-07-23 09:50:00,125.0,125.08,124.55,124.64,26608.0,121.9057,121.9837,121.4668,121.5546,26608.0
2018-07-23 09:55:00,124.64,125.02,124.62,125.0,18526.0,121.5546,121.9252,121.5351,121.9057,18526.0
2018-07-23 10:00:00,125.0,125.48,124.99,125.48,20922.0,121.9057,122.3738,121.8959,122.3738,20922.0
2018-07-23 10:05:00,125.48,125.48,125.18,125.39,6750.0,122.3738,122.3738,122.0812,122.286,6750.0
2018-07-23 10:10:00,125.41,125.44,125.27,125.41,6940.0,122.3055,122.3348,122.169,122.3055,6940.0
2018-07-23 10:15:00,125.44,125.66,125.39,125.55,10025.0,122.3348,122.5493,122.286,122.4421,10025.0
2018-07-23 10:20:00,125.56,125.85,125.53,125.85,9334.0,122.4518,122.7346,122.4226,122.7346,9334.0
2018-07-23 10:25:00,125.77,125.83,125.4,125.44,18069.0,122.6566,122.7151,122.2958,122.3348,18069.0
2018-07-23 10:30:00,125.46,125.57,125.1,125.52,16835.0,122.3543,122.4616,122.0032,122.4128,16835.0
2018-07-23 10:35:00,125.5,125.81,125.49,125.77,7892.0,122.3933,122.6956,122.3836,122.6566,7892.0
2018-07-23 10:40:00,125.86,125.93,125.59,125.6,5500.0,122.7444,122.8127,122.4811,122.4908,5500.0
2018-07-23 10:45:00,125.62,125.74,125.47,125.68,7008.0,122.5103,122.6274,122.364,122.5689,7008.0
2018-07-23 10:50:00,125.68,125.9,125.68,125.69,7636.0,122.5689,122.7834,122.5689,122.5786,7636.0
2018-07-23 10:55:00,125.67,125.72,125.55,125.56,7686.0,122.5591,122.6079,122.4421,122.4518,7686.0
2018-07-23 11:00:00,125.64,125.91,125.64,125.77,11200.0,122.5298,122.7932,122.5298,122.6566,11200.0
2018-07-23 11:05:00,125.72,125.81,125.61,125.81,9895.0,122.6079,122.6956,122.5006,122.6956,9895.0
2018-07-23 11:10:00,125.81,125.85,125.69,125.7,16679.0,122.6956,122.7346,122.5786,122.5884,16679.0
2018-07-23 11:15:00,125.7,125.94,125.68,125.85,21292.0,122.5884,122.8224,122.5689,122.7346,21292.0
2018-07-23 11:20:00,125.81,125.94,125.81,125.91,11344.0,122.6956,122.8224,122.6956,122.7932,11344.0
2018-07-23 11:25:00,125.93,126.05,125.65,125.77,10602.0,122.8127,122.9297,122.5396,122.6566,10602.0
2018-07-23 11:30:00,125.73,125.87,125.6,125.63,16126.0,122.6176,122.7541,122.4908,122.5201,16126.0
2018-07-23 11:35:00,125.63,125.77,125.52,125.73,7852.0,122.5201,122.6566,122.4128,122.6176,7852.0
2018-07-23 11:40:00,125.74,125.84,125.67,125.74,10744.0,122.6274,122.7249,122.5591,122.6274,10744.0
2018-07-23 11:45:00,125.75,125.9,125.75,125.8,5988.0,122.6371,122.7834,122.6371,122.6859,5988.0
2018-07-23 11:50:00,125.8,125.8,125.66,125.79,10084.0,122.6859,122.6859,122.5493,122.6761,10084.0
2018-07-23 11:55:00,125.8,125.96,125.76,125.94,4600.0,122.6859,122.8419,122.6469,122.8224,4600.0
2018-07-23 12:00:00,125.89,126.01,125.88,125.92,2700.0,122.7737,122.8907,122.7639,122.8029,2700.0
2018-07-23 12:05:00,125.93,125.93,125.86,125.92,3000.0,122.8127,122.8127,122.7444,122.8029,3000.0
2018-07-23 12:10:00,125.96,126.09,125.95,126.0,2600.0,122.8419,122.9687,122.8322,122.8809,2600.0
2018-07-23 12:15:00,126.0,126.03,125.9,125.9,3672.0,122.8809,122.9102,122.7834,122.7834,3672.0
2018-07-23 12:20:00,125.94,126.06,125.94,125.99,3607.0,122.8224,122.9394,122.8224,122.8712,3607.0
2018-07-23 12:25:00,125.99,126.01,125.92,125.96,3890.0,122.8712,122.8907,122.8029,122.8419,3890.0
2018-07-23 12:30:00,125.96,126.06,125.94,126.06,3892.0,122.8419,122.9394,122.8224,122.9394,3892.0
2018-07-23 12:35:00,126.07,126.09,125.99,126.08,5930.0,122.9492,122.9687,122.8712,122.9589,5930.0
2018-07-23 12:40:00,126.1,126.1,126.02,126.09,3500.0,122.9785,122.9785,122.9004,122.9687,3500.0
2018-07-23 12:45:00,126.08,126.08,125.96,126.01,4810.0,122.9589,122.9589,122.8419,122.8907,4810.0
2018-07-23 12:50:00,125.98,126.05,125.97,126.05,4300.0,122.8614,122.9297,122.8517,122.9297,4300.0
2018-07-23 12:55:00,126.05,126.06,125.96,125.97,3341.0,122.9297,122.9394,122.8419,122.8517,3341.0
2018-07-23 13:00:00,125.96,126.11,125.96,126.02,3200.0,122.8419,122.9882,122.8419,122.9004,3200.0
2018-07-23 13:05:00,126.04,126.06,126.02,126.04,1600.0,122.9199,122.9394,122.9004,122.9199,1600.0
2018-07-23 13:10:00,126.07,126.16,126.05,126.1,5364.0,122.9492,123.037,122.9297,122.9785,5364.0
2018-07-23 13:15:00,126.09,126.13,125.96,125.97,7623.0,122.9687,123.0077,122.8419,122.8517,7623.0
2018-07-23 13:20:00,125.94,125.97,125.81,125.84,3200.0,122.8224,122.8517,122.6956,122.7249,3200.0
2018-07-23 13:25:00,125.82,125.82,125.71,125.82,6075.0,122.7054,122.7054,122.5981,122.7054,6075.0
2018-07-23 13:30:00,125.85,126.0,125.83,125.99,14152.0,122.7346,122.8809,122.7151,122.8712,14152.0
2018-07-23 13:35:00,126.03,126.05,125.98,126.02,9992.0,122.9102,122.9297,122.8614,122.9004,9992.0
2018-07-23 13:40:00,125.99,126.1,125.96,126.01,6970.0,122.8712,122.9785,122.8419,122.8907,6970.0
2018-07-23 13:45:00,126.0,126.02,125.95,126.0,6860.0,122.8809,122.9004,122.8322,122.8809,6860.0
2018-07-23 13:50:00,125.99,126.06,125.94,126.03,4600.0,122.8712,122.9394,122.8224,122.9102,4600.0
2018-07-23 13:55:00,126.0,126.14,125.99,126.03,16626.0,122.8809,123.0175,122.8712,122.9102,16626.0
2018-07-23 14:00:00,126.04,126.04,125.95,125.97,5200.0,122.9199,122.9199,122.8322,122.8517,5200.0
2018-07-23 14:05:00,125.97,126.28,125.96,126.18,19898.0,122.8517,123.154,122.8419,123.0565,19898.0
2018-07-23 14:10:00,126.22,126.24,126.13,126.18,19332.0,123.0955,123.115,123.0077,123.0565,19332.0
2018-07-23 14:15:00,126.18,126.25,126.14,126.21,16142.0,123.0565,123.1247,123.0175,123.0857,16142.0
2018-07-23 14:20:00,126.21,126.36,126.16,126.26,32019.0,123.0857,123.232,123.037,123.1345,32019.0
2018-07-23 14:25:00,126.26,126.38,126.2,126.28,19555.0,123.1345,123.2515,123.076,123.154,19555.0
2018-07-23 14:30:00,126.27,126.28,126.18,126.18,5802.0,123.1442,123.154,123.0565,123.0565,5802.0
2018-07-23 14:35:00,126.18,126.23,126.16,126.23,6170.0,123.0565,123.1052,123.037,123.1052,6170.0
2018-07-23 14:40:00,126.23,126.26,126.13,126.21,8897.0,123.1052,123.1345,123.0077,123.0857,8897.0
2018-07-23 14:45:00,126.21,126.34,126.2,126.28,5200.0,123.0857,123.2125,123.076,123.154,5200.0
2018-07-23 14:50:00,126.3,126.33,126.18,126.25,8325.0,123.1735,123.2028,123.0565,123.1247,8325.0
2018-07-23 14:55:00,126.28,126.28,126.19,126.24,6762.0,123.154,123.154,123.0662,123.115,6762.0
2018-07-23 15:00:00,126.31,126.31,126.23,126.23,7400.0,123.1833,123.1833,123.1052,123.1052,7400.0
2018-07-23 15:05:00,126.23,126.25,126.12,126.15,13960.0,123.1052,123.1247,122.998,123.0272,13960.0
2018-07-23 15:10:00,126.17,126.27,126.03,126.27,19379.0,123.0467,123.1442,122.9102,123.1442,19379.0
2018-07-23 15:15:00,126.27,126.3,126.19,126.25,13600.0,123.1442,123.1735,123.0662,123.1247,13600.0
2018-07-23 15:20:00,126.24,126.33,126.24,126.31,7734.0,123.115,123.2028,123.115,123.1833,7734.0
2018-07-23 15:25:00,126.33,126.41,126.28,126.36,9448.0,123.2028,123.2808,123.154,123.232,9448.0
2018-07-23 15:30:00,126.35,126.37,126.24,126.25,15050.0,123.2223,123.2418,123.115,123.1247,15050.0
2018-07-23 15:35:00,126.27,126.34,126.23,126.3,14420.0,123.1442,123.2125,123.1052,123.1735,14420.0
2018-07-23 15:40:00,126.28,126.38,126.25,126.37,14912.0,123.154,123.2515,123.1247,123.2418,14912.0
2018-07-23 15:45:00,126.37,126.44,126.37,126.42,28440.0,123.2418,123.31,123.2418,123.2905,28440.0
2018-07-23 15:50:00,126.44,126.5,126.31,126.41,34495.0,123.31,123.3686,123.1833,123.2808,34495.0
2018-07-23 15:55:00,126.41,126.41,126.32,126.37,61967.0,123.2808,123.2808,123.193,123.2418,61967.0
2018-07-24 09:30:00,127.6,127.6,126.48,127.4,34882.0,124.4413,124.4413,123.349,124.2463,34882.0
2018-07-24 09:35:00,127.33,127.87,127.25,127.78,13353.0,124.178,124.7046,124.1,124.6169,13353.0
2018-07-24 09:40:00,127.85,128.65,127.85,128.09,28562.0,124.6851,125.4653,124.6851,124.9192,28562.0
2018-07-24 09:45:00,128.08,128.51,128.08,128.51,19178.0,124.9094,125.3288,124.9094,125.3288,19178.0
2018-07-24 09:50:00,128.47,128.84,128.43,128.83,23341.0,125.2898,125.6506,125.2508,125.6409,23341.0
2018-07-24 09:55:00,128.87,128.9,128.24,128.51,27212.0,125.6799,125.7091,125.0655,125.3288,27212.0
2018-07-24 10:00:00,128.51,128.53,127.71,127.8,74266.0,125.3288,125.3483,124.5486,124.6364,74266.0
2018-07-24 10:05:00,127.81,128.34,127.79,128.23,9006.0,124.6461,125.163,124.6266,125.0557,9006.0
2018-07-24 10:10:00,128.24,128.51,128.17,128.27,10408.0,125.0655,125.3288,124.9972,125.0947,10408.0
2018-07-24 10:15:00,128.26,128.54,128.26,128.42,20926.0,125.085,125.3581,125.085,125.241,20926.0
2018-07-24 10:20:00,128.39,128.7,128.37,128.7,23972.0,125.2118,125.5141,125.1923,125.5141,23972.0
2018-07-24 10:25:00,128.68,128.75,128.25,128.28,34475.0,125.4946,125.5629,125.0752,125.1045,34475.0
2018-07-24 10:30:00,128.3,128.74,128.3,128.69,28685.0,125.124,125.5531,125.124,125.5043,28685.0
2018-07-24 10:35:00,128.7,128.75,128.48,128.6,16937.0,125.5141,125.5629,125.2995,125.4166,16937.0
2018-07-24 10:40:00,128.6,128.67,128.45,128.63,18029.0,125.4166,125.4848,125.2703,125.4458,18029.0
2018-07-24 10:45:00,128.63,128.63,128.1,128.19,19523.0,125.4458,125.4458,124.9289,125.0167,19523.0
2018-07-24 10:50:00,128.21,128.5,128.13,128.27,14992.0,125.0362,125.319,124.9582,125.0947,14992.0
2018-07-24 10:55:00,128.24,128.38,127.84,127.94,44279.0,125.0655,125.202,124.6754,124.7729,44279.0
2018-07-24 11:00:00,127.91,128.13,127.82,127.95,33063.0,124.7436,124.9582,124.6559,124.7827,33063.0
2018-07-24 11:05:00,127.95,127.97,127.72,127.83,15780.0,124.7827,124.8022,124.5584,124.6656,15780.0
2018-07-24 11:10:00,127.81,127.81,127.44,127.6,20775.0,124.6461,124.6461,124.2853,124.4413,20775.0
2018-07-24 11:15:00,127.59,127.59,127.42,127.56,19888.0,124.4316,124.4316,124.2658,124.4023,19888.0
2018-07-24 11:20:00,127.62,127.67,127.42,127.61,10460.0,124.4608,124.5096,124.2658,124.4511,10460.0
2018-07-24 11:25:00,127.57,127.69,127.45,127.55,9600.0,124.4121,124.5291,124.295,124.3926,9600.0
2018-07-24 11:30:00,127.54,127.58,127.35,127.35,11800.0,124.3828,124.4218,124.1975,124.1975,11800.0
2018-07-24 11:35:00,127.34,127.46,127.23,127.46,10094.0,124.1878,124.3048,124.0805,124.3048,10094.0
2018-07-24 11:40:00,127.45,127.45,127.23,127.28,9799.0,124.295,124.295,124.0805,124.1292,9799.0
2018-07-24 11:45:00,127.26,127.26,126.93,127.12,14787.0,124.1097,124.1097,123.7879,123.9732,14787.0
2018-07-24 11:50:00,127.11,127.18,127.04,127.12,6100.0,123.9635,124.0317,123.8952,123.9732,6100.0
2018-07-24 11:55:00,127.1,127.1,126.92,127.0,7500.0,123.9537,123.9537,123.7782,123.8562,7500.0
2018-07-24 12:00:00,126.97,127.04,126.88,127.03,12618.0,123.8269,123.8952,123.7391,123.8854,12618.0
2018-07-24 12:05:00,127.03,127.03,126.78,126.78,11576.0,123.8854,123.8854,123.6416,123.6416,11576.0
2018-07-24 12:10:00,126.78,126.9,126.73,126.81,9400.0,123.6416,123.7587,123.5929,123.6709,9400.0
2018-07-24 12:15:00,126.8,126.8,126.64,126.64,8500.0,123.6611,123.6611,123.5051,123.5051,8500.0
2018-07-24 12:20:00,126.65,126.67,126.56,126.57,8306.0,123.5148,123.5343,123.4271,123.4368,8306.0
2018-07-24 12:25:00,126.57,126.57,126.43,126.54,10240.0,123.4368,123.4368,123.3003,123.4076,10240.0
2018-07-24 12:30:00,126.54,126.8,126.46,126.8,28483.0,123.4076,123.6611,123.3295,123.6611,28483.0
2018-07-24 12:35:00,126.81,126.82,126.7,126.73,7736.0,123.6709,123.6806,123.5636,123.5929,7736.0
2018-07-24 12:40:00,126.76,126.77,126.55,126.6,9900.0,123.6221,123.6319,123.4173,123.4661,9900.0
2018-07-24 12:45:00,126.56,126.71,126.54,126.67,7310.0,123.4271,123.5734,123.4076,123.5343,7310.0
2018-07-24 12:50:00,126.68,126.68,126.58,126.67,5200.0,123.5441,123.5441,123.4466,123.5343,5200.0
2018-07-24 12:55:00,126.68,126.71,126.61,126.69,7755.0,123.5441,123.5734,123.4758,123.5538,7755.0
2018-07-24 13:00:00,126.67,126.75,126.64,126.75,4800.0,123.5343,123.6124,123.5051,123.6124,4800.0
2018-07-24 13:05:00,126.72,127.04,126.72,126.98,14450.0,123.5831,123.8952,123.5831,123.8367,14450.0
2018-07-24 13:10:00,127.0,127.23,126.97,127.23,11100.0,123.8562,124.0805,123.8269,124.0805,11100.0
2018-07-24 13:15:00,127.24,127.25,127.11,127.11,28100.0,124.0902,124.1,123.9635,123.9635,28100.0
2018-07-24 13:20:00,127.1,127.22,127.07,127.22,11401.0,123.9537,124.0707,123.9244,124.0707,11401.0
2018-07-24 13:25:00,127.2,127.2,126.97,126.99,9608.0,124.0512,124.0512,123.8269,123.8464,9608.0
2018-07-24 13:30:00,126.99,127.06,126.85,127.06,7165.0,123.8464,123.9147,123.7099,123.9147,7165.0
2018-07-24 13:35:00,127.04,127.04,126.87,126.95,8510.0,123.8952,123.8952,123.7294,123.8074,8510.0
2018-07-24 13:40:00,126.94,127.16,126.94,127.13,7700.0,123.7977,124.0122,123.7977,123.983,7700.0
2018-07-24 13:45:00,127.11,127.31,127.03,127.31,11140.0,123.9635,124.1585,123.8854,124.1585,11140.0
2018-07-24 13:50:00,127.3,127.34,127.19,127.3,26353.0,124.1487,124.1878,124.0415,124.1487,26353.0
2018-07-24 13:55:00,127.29,127.46,127.26,127.46,6549.0,124.139,124.3048,124.1097,124.3048,6549.0
2018-07-24 14:00:00,127.45,127.53,127.38,127.38,9202.0,124.295,124.3731,124.2268,124.2268,9202.0
2018-07-24 14:05:00,127.37,127.46,127.34,127.45,5026.0,124.217,124.3048,124.1878,124.295,5026.0
2018-07-24 14:10:00,127.48,127.57,127.45,127.57,5981.0,124.3243,124.4121,124.295,124.4121,5981.0
2018-07-24 14:15:00,127.57,127.58,127.44,127.53,8200.0,124.4121,124.4218,124.2853,124.3731,8200.0
2018-07-24 14:20:00,127.53,127.54,127.42,127.43,7337.0,124.3731,124.3828,124.2658,124.2755,7337.0
2018-07-24 14:25:00,127.4,127.41,127.22,127.35,5140.0,124.2463,124.256,124.0707,124.1975,5140.0
2018-07-24 14:30:00,127.33,127.53,127.26,127.45,10560.0,124.178,124.3731,124.1097,124.295,10560.0
2018-07-24 14:35:00,127.45,127.49,127.32,127.35,6600.0,124.295,124.334,124.1683,124.1975,6600.0
2018-07-24 14:40:00,127.37,127.5,127.37,127.44,6372.0,124.217,124.3438,124.217,124.2853,6372.0
2018-07-24 14:45:00,127.46,127.62,127.45,127.57,9300.0,124.3048,124.4608,124.295,124.4121,9300.0
2018-07-24 14:50:00,127.57,127.58,127.29,127.41,8467.0,124.4121,124.4218,124.139,124.256,8467.0
2018-07-24 14:55:00,127.38,127.58,127.36,127.55,9499.0,124.2268,124.4218,124.2073,124.3926,9499.0
2018-07-24 15:00:00,127.56,127.64,127.47,127.47,12291.0,124.4023,124.4803,124.3145,124.3145,12291.0
2018-07-24 15:05:00,127.47,127.51,127.44,127.48,12968.0,124.3145,124.3535,124.2853,124.3243,12968.0
2018-07-24 15:10:00,127.46,127.59,127.46,127.53,16600.0,124.3048,124.4316,124.3048,124.3731,16600.0
2018-07-24 15:15:00,127.53,127.53,127.38,127.47,19542.0,124.3731,124.3731,124.2268,124.3145,19542.0
2018-07-24 15:20:00,127.46,127.48,127.34,127.35,10100.0,124.3048,124.3243,124.1878,124.1975,10100.0
2018-07-24 15:25:00,127.34,127.41,127.27,127.41,11361.0,124.1878,124.256,124.1195,124.256,11361.0
2018-07-24 15:30:00,127.44,127.57,127.37,127.51,13299.0,124.2853,124.4121,124.217,124.3535,13299.0
2018-07-24 15:35:00,127.52,127.53,127.32,127.33,14472.0,124.3633,124.3731,124.1683,124.178,14472.0
2018-07-24 15:40:00,127.32,127.38,127.3,127.3,34714.0,124.1683,124.2268,124.1487,124.1487,34714.0
2018-07-24 15:45:00,127.29,127.3,127.08,127.15,29470.0,124.139,124.1487,123.9342,124.0025,29470.0
2018-07-24 15:50:00,127.15,127.43,127.13,127.4,50759.0,124.0025,124.2755,123.983,124.2463,50759.0
2018-07-24 15:55:00,127.41,127.5,127.17,127.22,90260.0,124.256,124.3438,124.022,124.0707,90260.0
2018-07-25 09:30:00,126.75,126.97,125.82,126.0,32422.0,123.6124,123.8269,122.7054,122.8809,32422.0
2018-07-25 09:35:00,125.95,126.62,125.77,126.62,27497.0,122.8322,123.4856,122.6566,123.4856,27497.0
2018-07-25 09:40:00,126.62,126.83,126.33,126.5,13187.0,123.4856,123.6904,123.2028,123.3686,13187.0
2018-07-25 09:45:00,126.53,126.6,126.34,126.49,15516.0,123.3978,123.4661,123.2125,123.3588,15516.0
2018-07-25 09:50:00,126.5,126.53,126.4,126.41,8121.0,123.3686,123.3978,123.271,123.2808,8121.0
2018-07-25 09:55:00,126.47,126.56,126.38,126.4,7606.0,123.3393,123.4271,123.2515,123.271,7606.0
2018-07-25 10:00:00,126.45,126.56,126.38,126.53,9696.0,123.3198,123.4271,123.2515,123.3978,9696.0
2018-07-25 10:05:00,126.53,126.6,126.44,126.44,26873.0,123.3978,123.4661,123.31,123.31,26873.0
2018-07-25 10:10:00,126.47,126.51,126.25,126.51,15210.0,123.3393,123.3783,123.1247,123.3783,15210.0
2018-07-25 10:15:00,126.53,126.62,126.46,126.54,23480.0,123.3978,123.4856,123.3295,123.4076,23480.0
2018-07-25 10:20:00,126.54,126.68,126.47,126.48,12541.0,123.4076,123.5441,123.3393,123.349,12541.0
2018-07-25 10:25:00,126.48,126.48,126.15,126.31,9883.0,123.349,123.349,123.0272,123.1833,9883.0
2018-07-25 10:30:00,126.32,126.53,126.27,126.53,10810.0,123.193,123.3978,123.1442,123.3978,10810.0
2018-07-25 10:35:00,126.59,126.59,126.43,126.53,9119.0,123.4563,123.4563,123.3003,123.3978,9119.0
2018-07-25 10:40:00,126.6,126.6,126.34,126.49,18157.0,123.4661,123.4661,123.2125,123.3588,18157.0
2018-07-25 10:45:00,126.49,126.63,126.44,126.55,52392.0,123.3588,123.4953,123.31,123.4173,52392.0
2018-07-25 10:50:00,126.56,126.81,126.54,126.54,28572.0,123.4271,123.6709,123.4076,123.4076,28572.0
2018-07-25 10:55:00,126.59,126.66,126.53,126.54,16558.0,123.4563,123.5246,123.3978,123.4076,16558.0
2018-07-25 11:00:00,126.53,126.55,126.23,126.42,17868.0,123.3978,123.4173,123.1052,123.2905,17868.0
2018-07-25 11:05:00,126.42,126.6,126.4,126.6,9126.0,123.2905,123.4661,123.271,123.4661,9126.0
2018-07-25 11:10:00,126.63,126.74,126.57,126.61,11796.0,123.4953,123.6026,123.4368,123.4758,11796.0
2018-07-25 11:15:00,126.61,126.68,126.59,126.63,11576.0,123.4758,123.5441,123.4563,123.4953,11576.0
2018-07-25 11:20:00,126.63,126.65,126.37,126.49,31595.0,123.4953,123.5148,123.2418,123.3588,31595.0
2018-07-25 11:25:00,126.51,126.75,126.43,126.46,47829.0,123.3783,123.6124,123.3003,123.3295,47829.0
2018-07-25 11:30:00,126.5,126.51,126.35,126.36,24768.0,123.3686,123.3783,123.2223,123.232,24768.0
2018-07-25 11:35:00,126.36,126.54,126.35,126.47,9900.0,123.232,123.4076,123.2223,123.3393,9900.0
2018-07-25 11:40:00,126.5,126.55,126.46,126.51,19740.0,123.3686,123.4173,123.3295,123.3783,19740.0
2018-07-25 11:45:00,126.54,126.6,126.49,126.55,60712.0,123.4076,123.4661,123.3588,123.4173,60712.0
2018-07-25 11:50:00,126.55,126.55,126.4,126.49,18462.0,123.4173,123.4173,123.271,123.3588,18462.0
2018-07-25 11:55:00,126.49,126.54,126.41,126.45,14160.0,123.3588,123.4076,123.2808,123.3198,14160.0
2018-07-25 12:00:00,126.43,126.52,126.37,126.47,9844.0,123.3003,123.3881,123.2418,123.3393,9844.0
2018-07-25 12:05:00,126.46,126.54,126.41,126.51,31229.0,123.3295,123.4076,123.2808,123.3783,31229.0
2018-07-25 12:10:00,126.51,126.59,126.48,126.54,23713.0,123.3783,123.4563,123.349,123.4076,23713.0
2018-07-25 12:15:00,126.57,126.57,126.47,126.52,16266.0,123.4368,123.4368,123.3393,123.3881,16266.0
2018-07-25 12:20:00,126.52,126.55,126.5,126.51,14262.0,123.3881,123.4173,123.3686,123.3783,14262.0
2018-07-25 12:25:00,126.52,126.53,126.48,126.5,12343.0,123.3881,123.3978,123.349,123.3686,12343.0
2018-07-25 12:30:00,126.52,126.53,126.46,126.49,24253.0,123.3881,123.3978,123.3295,123.3588,24253.0
2018-07-25 12:35:00,126.51,126.77,126.5,126.67,20827.0,123.3783,123.6319,123.3686,123.5343,20827.0
2018-07-25 12:40:00,126.69,126.71,126.62,126.64,20593.0,123.5538,123.5734,123.4856,123.5051,20593.0
2018-07-25 12:45:00,126.65,126.74,126.65,126.73,8309.0,123.5148,123.6026,123.5148,123.5929,8309.0
2018-07-25 12:50:00,126.73,126.78,126.68,126.72,11757.0,123.5929,123.6416,123.5441,123.5831,11757.0
2018-07-25 12:55:00,126.72,126.78,126.65,126.73,10501.0,123.5831,123.6416,123.5148,123.5929,10501.0
2018-07-25 13:00:00,126.74,126.82,126.7,126.81,12175.0,123.6026,123.6806,123.5636,123.6709,12175.0
2018-07-25 13:05:00,126.82,126.84,126.68,126.75,12071.0,123.6806,123.7001,123.5441,123.6124,12071.0
2018-07-25 13:10:00,126.74,126.74,126.64,126.71,6002.0,123.6026,123.6026,123.5051,123.5734,6002.0
2018-07-25 13:15:00,126.71,126.72,126.63,126.66,7324.0,123.5734,123.5831,123.4953,123.5246,7324.0
2018-07-25 13:20:00,126.66,126.66,126.54,126.6,10020.0,123.5246,123.5246,123.4076,123.4661,10020.0
2018-07-25 13:25:00,126.62,126.65,126.56,126.62,4450.0,123.4856,123.5148,123.4271,123.4856,4450.0
2018-07-25 13:30:00,126.63,126.75,126.61,126.7,4719.0,123.4953,123.6124,123.4758,123.5636,4719.0
2018-07-25 13:35:00,126.72,126.79,126.69,126.71,10185.0,123.5831,123.6514,123.5538,123.5734,10185.0
2018-07-25 13:40:00,126.76,126.78,126.72,126.75,14249.0,123.6221,123.6416,123.5831,123.6124,14249.0
2018-07-25 13:45:00,126.74,126.77,126.7,126.74,7634.0,123.6026,123.6319,123.5636,123.6026,7634.0
2018-07-25 13:50:00,126.73,126.79,126.73,126.78,4321.0,123.5929,123.6514,123.5929,123.6416,4321.0
2018-07-25 13:55:00,126.76,126.8,126.65,126.74,16100.0,123.6221,123.6611,123.5148,123.6026,16100.0
2018-07-25 14:00:00,126.74,127.06,126.74,127.06,9949.0,123.6026,123.9147,123.6026,123.9147,9949.0
2018-07-25 14:05:00,127.08,127.31,127.04,127.31,5812.0,123.9342,124.1585,123.8952,124.1585,5812.0
2018-07-25 14:10:00,127.28,127.55,127.21,127.54,10823.0,124.1292,124.3926,124.061,124.3828,10823.0
2018-07-25 14:15:00,127.53,127.69,127.51,127.64,6706.0,124.3731,124.5291,124.3535,124.4803,6706.0
2018-07-25 14:20:00,127.7,127.79,127.63,127.69,9820.0,124.5388,124.6266,124.4706,124.5291,9820.0
2018-07-25 14:25:00,127.68,127.79,127.65,127.75,9340.0,124.5193,124.6266,124.4901,124.5876,9340.0
2018-07-25 14:30:00,127.75,127.8,127.72,127.73,6100.0,124.5876,124.6364,124.5584,124.5681,6100.0
2018-07-25 14:35:00,127.74,127.75,127.63,127.63,11471.0,124.5779,124.5876,124.4706,124.4706,11471.0
2018-07-25 14:40:00,127.62,127.65,127.55,127.55,10600.0,124.4608,124.4901,124.3926,124.3926,10600.0
2018-07-25 14:45:00,127.58,127.61,127.55,127.6,9803.0,124.4218,124.4511,124.3926,124.4413,9803.0
2018-07-25 14:50:00,127.61,127.61,127.45,127.45,30309.0,124.4511,124.4511,124.295,124.295,30309.0
2018-07-25 14:55:00,127.48,127.51,127.41,127.46,12489.0,124.3243,124.3535,124.256,124.3048,12489.0
2018-07-25 15:00:00,127.48,127.6,127.47,127.54,25472.0,124.3243,124.4413,124.3145,124.3828,25472.0
2018-07-25 15:05:00,127.54,127.57,127.52,127.52,14274.0,124.3828,124.4121,124.3633,124.3633,14274.0
2018-07-25 15:10:00,127.54,127.54,127.46,127.5,17350.0,124.3828,124.3828,124.3048,124.3438,17350.0
2018-07-25 15:15:00,127.5,127.51,127.46,127.49,12847.0,124.3438,124.3535,124.3048,124.334,12847.0
2018-07-25 15:20:00,127.49,127.65,127.49,127.58,25015.0,124.334,124.4901,124.334,124.4218,25015.0
2018-07-25 15:25:00,127.6,127.6,127.39,127.39,28153.0,124.4413,124.4413,124.2365,124.2365,28153.0
2018-07-25 15:30:00,127.41,127.41,127.2,127.22,10472.0,124.256,124.256,124.0512,124.0707,10472.0
2018-07-25 15:35:00,127.25,127.43,127.19,127.4,31473.0,124.1,124.2755,124.0415,124.2463,31473.0
2018-07-25 15:40:00,127.41,127.53,127.38,127.52,44913.0,124.256,124.3731,124.2268,124.3633,44913.0
2018-07-25 15:45:00,127.53,127.53,127.39,127.43,47329.0,124.3731,124.3731,124.2365,124.2755,47329.0
2018-07-25 15:50:00,127.43,127.62,127.42,127.54,80646.0,124.2755,124.4608,124.2658,124.3828,80646.0
2018-07-25 15:55:00,127.55,127.58,127.45,127.56,115875.0,124.3926,124.4218,124.295,124.4023,115875.0
2018-07-26 09:30:00,127.72,127.73,127.04,127.12,22047.0,124.5584,124.5681,123.8952,123.9732,22047.0
2018-07-26 09:35:00,127.09,127.13,126.89,127.01,11522.0,123.9439,123.983,123.7489,123.8659,11522.0
2018-07-26 09:40:00,127.04,127.46,126.95,127.12,10700.0,123.8952,124.3048,123.8074,123.9732,10700.0
2018-07-26 09:45:00,127.04,127.23,126.67,127.12,13332.0,123.8952,124.0805,123.5343,123.9732,13332.0
2018-07-26 09:50:00,127.07,127.1,126.59,126.89,15895.0,123.9244,123.9537,123.4563,123.7489,15895.0
2018-07-26 09:55:00,126.9,127.4,126.89,127.35,13300.0,123.7587,124.2463,123.7489,124.1975,13300.0
2018-07-26 10:00:00,127.38,127.38,127.07,127.18,14779.0,124.2268,124.2268,123.9244,124.0317,14779.0
2018-07-26 10:05:00,127.16,127.23,127.02,127.15,13865.0,124.0122,124.0805,123.8757,124.0025,13865.0
2018-07-26 10:10:00,127.17,127.18,126.95,126.95,16310.0,124.022,124.0317,123.8074,123.8074,16310.0
2018-07-26 10:15:00,126.94,127.11,126.9,127.0,15883.0,123.7977,123.9635,123.7587,123.8562,15883.0
2018-07-26 10:20:00,127.0,127.04,126.81,127.03,12528.0,123.8562,123.8952,123.6709,123.8854,12528.0
2018-07-26 10:25:00,127.05,127.05,126.86,126.97,5754.0,123.9049,123.9049,123.7196,123.8269,5754.0
2018-07-26 10:30:00,126.96,127.22,126.93,127.17,17469.0,123.8172,124.0707,123.7879,124.022,17469.0
2018-07-26 10:35:00,127.17,127.33,127.14,127.33,9918.0,124.022,124.178,123.9927,124.178,9918.0
2018-07-26 10:40:00,127.35,127.51,127.29,127.44,6925.0,124.1975,124.3535,124.139,124.2853,6925.0
2018-07-26 10:45:00,127.48,127.6,127.29,127.31,5900.0,124.3243,124.4413,124.139,124.1585,5900.0
2018-07-26 10:50:00,127.35,127.47,127.26,127.36,10092.0,124.1975,124.3145,124.1097,124.2073,10092.0
2018-07-26 10:55:00,127.4,127.41,127.19,127.32,8757.0,124.2463,124.256,124.0415,124.1683,8757.0
2018-07-26 11:00:00,127.32,127.33,127.24,127.28,5470.0,124.1683,124.178,124.0902,124.1292,5470.0
2018-07-26 11:05:00,127.29,127.49,127.29,127.36,12647.0,124.139,124.334,124.139,124.2073,12647.0
2018-07-26 11:10:00,127.35,127.36,127.22,127.35,8332.0,124.1975,124.2073,124.0707,124.1975,8332.0
2018-07-26 11:15:00,127.36,127.37,127.16,127.23,10038.0,124.2073,124.217,124.0122,124.0805,10038.0
2018-07-26 11:20:00,127.25,127.34,127.13,127.31,14699.0,124.1,124.1878,123.983,124.1585,14699.0
2018-07-26 11:25:00,127.33,127.41,127.2,127.23,15699.0,124.178,124.256,124.0512,124.0805,15699.0
2018-07-26 11:30:00,127.23,127.57,127.23,127.52,19703.0,124.0805,124.4121,124.0805,124.3633,19703.0
2018-07-26 11:35:00,127.48,127.81,127.42,127.81,7262.0,124.3243,124.6461,124.2658,124.6461,7262.0
2018-07-26 11:40:00,127.78,127.86,127.73,127.83,12770.0,124.6169,124.6949,124.5681,124.6656,12770.0
2018-07-26 11:45:00,127.86,127.97,127.85,127.86,13231.0,124.6949,124.8022,124.6851,124.6949,13231.0
2018-07-26 11:50:00,127.86,128.07,127.75,128.06,114670.0,124.6949,124.8997,124.5876,124.8899,114670.0
2018-07-26 11:55:00,128.06,128.42,128.06,128.22,13722.0,124.8899,125.241,124.8899,125.046,13722.0
2018-07-26 12:00:00,128.25,128.35,128.22,128.26,9249.0,125.0752,125.1728,125.046,125.085,9249.0
2018-07-26 12:05:00,128.26,128.32,128.16,128.17,10496.0,125.085,125.1435,124.9875,124.9972,10496.0
2018-07-26 12:10:00,128.15,128.27,128.0,128.16,17700.0,124.9777,125.0947,124.8314,124.9875,17700.0
2018-07-26 12:15:00,128.16,128.43,128.15,128.4,45458.0,124.9875,125.2508,124.9777,125.2215,45458.0
2018-07-26 12:20:00,128.4,128.54,128.23,128.24,89822.0,125.2215,125.3581,125.0557,125.0655,89822.0
2018-07-26 12:25:00,128.25,128.4,128.04,128.04,17092.0,125.0752,125.2215,124.8704,124.8704,17092.0
2018-07-26 12:30:00,128.08,128.08,127.91,127.91,6600.0,124.9094,124.9094,124.7436,124.7436,6600.0
2018-07-26 12:35:00,127.9,128.03,127.73,127.73,9783.0,124.7339,124.8607,124.5681,124.5681,9783.0
2018-07-26 12:40:00,127.76,127.96,127.72,127.88,8136.0,124.5974,124.7924,124.5584,124.7144,8136.0
2018-07-26 12:45:00,127.87,127.96,127.82,127.82,7790.0,124.7046,124.7924,124.6559,124.6559,7790.0
2018-07-26 12:50:00,127.83,127.83,127.41,127.53,11704.0,124.6656,124.6656,124.256,124.3731,11704.0
2018-07-26 12:55:00,127.61,127.61,127.4,127.46,10799.0,124.4511,124.4511,124.2463,124.3048,10799.0
2018-07-26 13:00:00,127.39,127.61,127.39,127.56,13218.0,124.2365,124.4511,124.2365,124.4023,13218.0
2018-07-26 13:05:00,127.56,127.57,127.27,127.41,10514.0,124.4023,124.4121,124.1195,124.256,10514.0
2018-07-26 13:10:00,127.35,127.41,127.31,127.31,12240.0,124.1975,124.256,124.1585,124.1585,12240.0
2018-07-26 13:15:00,127.31,127.57,127.31,127.54,9405.0,124.1585,124.4121,124.1585,124.3828,9405.0
2018-07-26 13:20:00,127.54,127.56,127.46,127.47,12830.0,124.3828,124.4023,124.3048,124.3145,12830.0
2018-07-26 13:25:00,127.48,127.66,127.48,127.61,9789.0,124.3243,124.4998,124.3243,124.4511,9789.0
2018-07-26 13:30:00,127.59,127.6,127.15,127.28,15606.0,124.4316,124.4413,124.0025,124.1292,15606.0
2018-07-26 13:35:00,127.28,127.35,127.23,127.34,16556.0,124.1292,124.1975,124.0805,124.1878,16556.0
2018-07-26 13:40:00,127.35,127.37,127.17,127.2,10247.0,124.1975,124.217,124.022,124.0512,10247.0
2018-07-26 13:45:00,127.17,127.29,127.08,127.26,15733.0,124.022,124.139,123.9342,124.1097,15733.0
2018-07-26 13:50:00,127.26,127.26,127.15,127.19,10866.0,124.1097,124.1097,124.0025,124.0415,10866.0
2018-07-26 13:55:00,127.22,127.26,127.08,127.08,10476.0,124.0707,124.1097,123.9342,123.9342,10476.0
2018-07-26 14:00:00,127.12,127.12,126.75,126.77,20816.0,123.9732,123.9732,123.6124,123.6319,20816.0
2018-07-26 14:05:00,126.8,127.18,126.75,127.17,11751.0,123.6611,124.0317,123.6124,124.022,11751.0
2018-07-26 14:10:00,127.21,127.21,126.99,127.02,10426.0,124.061,124.061,123.8464,123.8757,10426.0
2018-07-26 14:15:00,127.03,127.16,126.97,126.97,8816.0,123.8854,124.0122,123.8269,123.8269,8816.0
2018-07-26 14:20:00,126.96,126.96,126.82,126.9,12703.0,123.8172,123.8172,123.6806,123.7587,12703.0
2018-07-26 14:25:00,126.89,127.02,126.89,126.96,14685.0,123.7489,123.8757,123.7489,123.8172,14685.0
2018-07-26 14:30:00,126.96,127.04,126.92,126.92,16492.0,123.8172,123.8952,123.7782,123.7782,16492.0
2018-07-26 14:35:00,126.92,126.99,126.9,126.93,7660.0,123.7782,123.8464,123.7587,123.7879,7660.0
2018-07-26 14:40:00,126.94,126.94,126.73,126.74,15095.0,123.7977,123.7977,123.5929,123.6026,15095.0
2018-07-26 14:45:00,126.73,126.82,126.66,126.67,13884.0,123.5929,123.6806,123.5246,123.5343,13884.0
2018-07-26 14:50:00,126.68,126.69,126.53,126.55,21122.0,123.5441,123.5538,123.3978,123.4173,21122.0
2018-07-26 14:55:00,126.57,126.57,126.46,126.47,17571.0,123.4368,123.4368,123.3295,123.3393,17571.0
2018-07-26 15:00:00,126.48,126.5,125.86,125.88,34827.0,123.349,123.3686,122.7444,122.7639,34827.0
2018-07-26 15:05:00,125.93,125.99,125.85,125.86,20868.0,122.8127,122.8712,122.7346,122.7444,20868.0
2018-07-26 15:10:00,125.9,125.9,125.33,125.52,52754.0,122.7834,122.7834,122.2275,122.4128,52754.0
2018-07-26 15:15:00,125.59,125.92,125.46,125.46,33202.0,122.4811,122.8029,122.3543,122.3543,33202.0
2018-07-26 15:20:00,125.45,125.56,125.3,125.34,26239.0,122.3445,122.4518,122.1983,122.2373,26239.0
2018-07-26 15:25:00,125.33,125.57,125.29,125.43,42778.0,122.2275,122.4616,122.1885,122.325,42778.0
2018-07-26 15:30:00,125.43,125.44,125.26,125.4,45898.0,122.325,122.3348,122.1592,122.2958,45898.0
2018-07-26 15:35:00,125.37,125.81,125.37,125.78,33535.0,122.2665,122.6956,122.2665,122.6664,33535.0
2018-07-26 15:40:00,125.76,125.78,125.36,125.36,59973.0,122.6469,122.6664,122.2568,122.2568,59973.0
2018-07-26 15:45:00,125.36,125.4,125.18,125.27,45546.0,122.2568,122.2958,122.0812,122.169,45546.0
2018-07-26 15:50:00,125.27,125.37,125.08,125.34,66511.0,122.169,122.2665,121.9837,122.2373,66511.0
2018-07-26 15:55:00,125.34,126.05,125.3,125.79,181340.0,122.2373,122.9297,122.1983,122.6761,181340.0
2018-07-27 09:30:00,138.07,138.5,136.0,136.04,508322.0,134.6521,135.0715,132.6334,132.6724,508322.0
2018-07-27 09:35:00,136.1,138.92,135.98,138.63,388825.0,132.7309,135.4811,132.6139,135.1983,388825.0
2018-07-27 09:40:00,138.63,139.77,138.55,138.89,169775.0,135.1983,136.3101,135.1203,135.4518,169775.0
2018-07-27 09:45:00,138.86,138.88,137.52,138.14,147950.0,135.4226,135.4421,134.1158,134.7204,147950.0
2018-07-27 09:50:00,138.14,138.15,137.63,138.08,163090.0,134.7204,134.7302,134.223,134.6619,163090.0
2018-07-27 09:55:00,138.14,138.48,137.66,138.33,237418.0,134.7204,135.052,134.2523,134.9057,237418.0
2018-07-27 10:00:00,138.36,138.41,136.87,137.69,187965.0,134.935,134.9837,133.4818,134.2815,187965.0
2018-07-27 10:05:00,137.62,137.75,137.3,137.64,74881.0,134.2133,134.3401,133.9012,134.2328,74881.0
2018-07-27 10:10:00,137.62,137.9,136.56,136.79,142610.0,134.2133,134.4864,133.1795,133.4038,142610.0
2018-07-27 10:15:00,136.8,137.4,136.56,136.97,109702.0,133.4136,133.9987,133.1795,133.5794,109702.0
2018-07-27 10:20:00,137.08,137.66,136.96,137.43,81036.0,133.6866,134.2523,133.5696,134.028,81036.0
2018-07-27 10:25:00,137.43,137.55,136.81,137.03,97443.0,134.028,134.145,133.4233,133.6379,97443.0
2018-07-27 10:30:00,137.03,137.73,136.88,137.65,94965.0,133.6379,134.3206,133.4916,134.2425,94965.0
2018-07-27 10:35:00,137.63,137.74,137.31,137.66,63707.0,134.223,134.3303,133.911,134.2523,63707.0
2018-07-27 10:40:00,137.66,137.71,137.23,137.42,64416.0,134.2523,134.3011,133.8329,134.0182,64416.0
2018-07-27 10:45:00,137.42,137.42,136.7,136.86,89336.0,134.0182,134.0182,133.3161,133.4721,89336.0
2018-07-27 10:50:00,136.87,137.38,136.79,137.38,32488.0,133.4818,133.9792,133.4038,133.9792,32488.0
2018-07-27 10:55:00,137.38,137.52,136.92,137.33,50700.0,133.9792,134.1158,133.5306,133.9305,50700.0
2018-07-27 11:00:00,137.32,137.71,137.21,137.66,38189.0,133.9207,134.3011,133.8134,134.2523,38189.0
2018-07-27 11:05:00,137.65,137.7,136.83,137.05,61602.0,134.2425,134.2913,133.4428,133.6574,61602.0
2018-07-27 11:10:00,137.03,137.17,136.6,136.61,73362.0,133.6379,133.7744,133.2185,133.2283,73362.0
2018-07-27 11:15:00,136.6,136.64,136.09,136.1,84918.0,133.2185,133.2575,132.7212,132.7309,84918.0
2018-07-27 11:20:00,136.12,136.14,135.93,136.12,75145.0,132.7504,132.7699,132.5651,132.7504,75145.0
2018-07-27 11:25:00,136.07,136.38,135.99,136.12,54283.0,132.7017,133.004,132.6236,132.7504,54283.0
2018-07-27 11:30:00,136.11,136.34,136.06,136.33,34354.0,132.7407,132.965,132.6919,132.9552,34354.0
2018-07-27 11:35:00,136.34,136.69,136.34,136.5,59719.0,132.965,133.3063,132.965,133.121,59719.0
2018-07-27 11:40:00,136.49,136.68,136.34,136.39,37989.0,133.1113,133.2966,132.965,133.0137,37989.0
2018-07-27 11:45:00,136.39,136.61,136.3,136.61,42023.0,133.0137,133.2283,132.926,133.2283,42023.0
2018-07-27 11:50:00,136.6,136.78,136.42,136.47,27840.0,133.2185,133.3941,133.043,133.0917,27840.0
2018-07-27 11:55:00,136.45,136.5,136.06,136.06,39430.0,133.0722,133.121,132.6919,132.6919,39430.0
2018-07-27 12:00:00,136.06,136.28,136.01,136.15,27673.0,132.6919,132.9065,132.6431,132.7797,27673.0
2018-07-27 12:05:00,136.18,136.23,135.96,136.08,29474.0,132.8089,132.8577,132.5944,132.7114,29474.0
2018-07-27 12:10:00,136.08,136.51,135.99,136.0,34462.0,132.7114,133.1308,132.6236,132.6334,34462.0
2018-07-27 12:15:00,136.01,136.14,135.98,136.11,29481.0,132.6431,132.7699,132.6139,132.7407,29481.0
2018-07-27 12:20:00,136.1,136.29,136.04,136.15,26978.0,132.7309,132.9162,132.6724,132.7797,26978.0
2018-07-27 12:25:00,136.13,136.24,135.97,136.06,114190.0,132.7602,132.8674,132.6041,132.6919,114190.0
2018-07-27 12:30:00,136.09,136.59,136.07,136.21,77245.0,132.7212,133.2088,132.7017,132.8382,77245.0
2018-07-27 12:35:00,136.24,136.38,135.36,135.36,111442.0,132.8674,133.004,132.0092,132.0092,111442.0
2018-07-27 12:40:00,135.36,135.97,135.34,135.76,37531.0,132.0092,132.6041,131.9897,132.3993,37531.0
2018-07-27 12:45:00,135.74,136.13,135.57,136.03,34518.0,132.3798,132.7602,132.214,132.6626,34518.0
2018-07-27 12:50:00,136.03,136.12,135.88,135.88,39959.0,132.6626,132.7504,132.5164,132.5164,39959.0
2018-07-27 12:55:00,135.93,135.94,135.59,135.74,28801.0,132.5651,132.5749,132.2335,132.3798,28801.0
2018-07-27 13:00:00,135.79,136.98,135.46,135.85,44389.0,132.4286,133.5891,132.1068,132.4871,44389.0
2018-07-27 13:05:00,135.84,136.18,135.82,136.08,31381.0,132.4773,132.8089,132.4578,132.7114,31381.0
2018-07-27 13:10:00,136.12,136.15,135.9,136.14,21656.0,132.7504,132.7797,132.5359,132.7699,21656.0
2018-07-27 13:15:00,136.13,136.41,136.02,136.19,32958.0,132.7602,133.0332,132.6529,132.8187,32958.0
2018-07-27 13:20:00,136.19,136.68,135.97,136.55,22962.0,132.8187,133.2966,132.6041,133.1698,22962.0
2018-07-27 13:25:00,136.58,136.83,136.51,136.82,22808.0,133.199,133.4428,133.1308,133.4331,22808.0
2018-07-27 13:30:00,136.77,136.77,136.37,136.43,19329.0,133.3843,133.3843,132.9942,133.0527,19329.0
2018-07-27 13:35:00,136.41,136.48,136.07,136.28,14472.0,133.0332,133.1015,132.7017,132.9065,14472.0
2018-07-27 13:40:00,136.31,136.34,136.0,136.25,20305.0,132.9357,132.965,132.6334,132.8772,20305.0
2018-07-27 13:45:00,136.29,136.29,135.89,136.1,10670.0,132.9162,132.9162,132.5261,132.7309,10670.0
2018-07-27 13:50:00,136.08,136.08,135.83,135.89,18780.0,132.7114,132.7114,132.4676,132.5261,18780.0
2018-07-27 13:55:00,135.89,136.07,135.7,135.92,22758.0,132.5261,132.7017,132.3408,132.5554,22758.0
2018-07-27 14:00:00,135.91,135.91,135.58,135.58,27037.0,132.5456,132.5456,132.2238,132.2238,27037.0
2018-07-27 14:05:00,135.58,135.63,135.36,135.5,48678.0,132.2238,132.2725,132.0092,132.1458,48678.0
2018-07-27 14:10:00,135.46,135.91,135.34,135.91,28741.0,132.1068,132.5456,131.9897,132.5456,28741.0
2018-07-27 14:15:00,135.87,136.14,135.82,135.88,29670.0,132.5066,132.7699,132.4578,132.5164,29670.0
2018-07-27 14:20:00,135.85,136.05,135.82,136.04,18318.0,132.4871,132.6821,132.4578,132.6724,18318.0
2018-07-27 14:25:00,136.0,136.04,135.69,135.81,24929.0,132.6334,132.6724,132.3311,132.4481,24929.0
2018-07-27 14:30:00,135.78,135.87,135.73,135.73,29352.0,132.4188,132.5066,132.3701,132.3701,29352.0
2018-07-27 14:35:00,135.73,136.53,135.73,136.22,33818.0,132.3701,133.1503,132.3701,132.8479,33818.0
2018-07-27 14:40:00,136.21,136.43,136.02,136.21,28701.0,132.8382,133.0527,132.6529,132.8382,28701.0
2018-07-27 14:45:00,136.23,136.81,136.17,136.64,33535.0,132.8577,133.4233,132.7992,133.2575,33535.0
2018-07-27 14:50:00,136.66,136.81,136.57,136.81,18125.0,133.277,133.4233,133.1893,133.4233,18125.0
2018-07-27 14:55:00,136.78,136.79,136.36,136.38,17647.0,133.3941,133.4038,132.9845,133.004,17647.0
2018-07-27 15:00:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:05:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:10:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:15:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:20:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:25:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:30:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:35:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:40:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:45:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:50:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-27 15:55:00,136.38,136.38,136.38,136.38,0.0,133.004,133.004,133.004,133.004,0.0
2018-07-30 09:30:00,137.0,137.7,136.99,137.33,76861.0,133.6086,134.2913,133.5989,133.9305,76861.0
2018-07-30 09:35:00,137.31,138.44,137.1,137.96,37924.0,133.911,135.013,133.7062,134.5449,37924.0
2018-07-30 09:40:00,138.02,138.27,137.54,137.54,28711.0,134.6034,134.8472,134.1353,134.1353,28711.0
2018-07-30 09:45:00,137.5,138.13,137.45,138.06,28129.0,134.0963,134.7107,134.0475,134.6424,28129.0
2018-07-30 09:50:00,138.11,138.18,137.34,137.51,19358.0,134.6912,134.7594,133.9402,134.106,19358.0
2018-07-30 09:55:00,137.47,137.71,137.16,137.31,20294.0,134.067,134.3011,133.7647,133.911,20294.0
2018-07-30 10:00:00,137.28,137.34,136.91,137.18,25343.0,133.8817,133.9402,133.5209,133.7842,25343.0
2018-07-30 10:05:00,137.16,137.21,136.89,136.9,15305.0,133.7647,133.8134,133.5014,133.5111,15305.0
2018-07-30 10:10:00,136.9,136.93,136.56,136.77,17018.0,133.5111,133.5404,133.1795,133.3843,17018.0
2018-07-30 10:15:00,136.74,136.88,136.58,136.65,19895.0,133.3551,133.4916,133.199,133.2673,19895.0
2018-07-30 10:20:00,136.69,137.1,136.55,136.64,27538.0,133.3063,133.7062,133.1698,133.2575,27538.0
2018-07-30 10:25:00,136.62,137.03,136.57,137.0,23451.0,133.238,133.6379,133.1893,133.6086,23451.0
2018-07-30 10:30:00,136.97,136.97,136.56,136.65,15766.0,133.5794,133.5794,133.1795,133.2673,15766.0
2018-07-30 10:35:00,136.68,136.8,136.52,136.68,14201.0,133.2966,133.4136,133.1405,133.2966,14201.0
2018-07-30 10:40:00,136.65,136.73,136.39,136.67,20137.0,133.2673,133.3453,133.0137,133.2868,20137.0
2018-07-30 10:45:00,136.66,136.69,136.32,136.55,16383.0,133.277,133.3063,132.9455,133.1698,16383.0
2018-07-30 10:50:00,136.55,136.63,136.25,136.28,9100.0,133.1698,133.2478,132.8772,132.9065,9100.0
2018-07-30 10:55:00,136.25,136.57,136.22,136.54,10440.0,132.8772,133.1893,132.8479,133.16,10440.0
2018-07-30 11:00:00,136.54,136.55,136.36,136.51,15898.0,133.16,133.1698,132.9845,133.1308,15898.0
2018-07-30 11:05:00,136.59,136.8,136.47,136.47,16706.0,133.2088,133.4136,133.0917,133.0917,16706.0
2018-07-30 11:10:00,136.5,136.69,136.37,136.45,17708.0,133.121,133.3063,132.9942,133.0722,17708.0
2018-07-30 11:15:00,136.49,136.67,136.26,136.33,30026.0,133.1113,133.2868,132.8869,132.9552,30026.0
2018-07-30 11:20:00,136.36,136.59,136.31,136.59,10617.0,132.9845,133.2088,132.9357,133.2088,10617.0
2018-07-30 11:25:00,136.59,136.6,136.33,136.36,8300.0,133.2088,133.2185,132.9552,132.9845,8300.0
2018-07-30 11:30:00,136.36,136.62,136.35,136.47,15869.0,132.9845,133.238,132.9747,133.0917,15869.0
2018-07-30 11:35:00,136.46,136.46,136.06,136.12,20528.0,133.082,133.082,132.6919,132.7504,20528.0
2018-07-30 11:40:00,136.05,136.24,136.05,136.21,8550.0,132.6821,132.8674,132.6821,132.8382,8550.0
2018-07-30 11:45:00,136.21,136.41,136.15,136.35,11456.0,132.8382,133.0332,132.7797,132.9747,11456.0
2018-07-30 11:50:00,136.3,136.38,136.24,136.38,11199.0,132.926,133.004,132.8674,133.004,11199.0
2018-07-30 11:55:00,136.39,136.62,136.38,136.52,15947.0,133.0137,133.238,133.004,133.1405,15947.0
2018-07-30 12:00:00,136.51,136.54,136.25,136.27,17397.0,133.1308,133.16,132.8772,132.8967,17397.0
2018-07-30 12:05:00,136.3,136.35,136.06,136.12,24546.0,132.926,132.9747,132.6919,132.7504,24546.0
2018-07-30 12:10:00,136.16,136.2,135.9,135.98,12536.0,132.7894,132.8284,132.5359,132.6139,12536.0
2018-07-30 12:15:00,135.96,135.97,135.85,135.97,7445.0,132.5944,132.6041,132.4871,132.6041,7445.0
2018-07-30 12:20:00,135.96,136.02,135.8,135.85,19782.0,132.5944,132.6529,132.4383,132.4871,19782.0
2018-07-30 12:25:00,135.9,135.93,135.61,135.67,9650.0,132.5359,132.5651,132.253,132.3116,9650.0
2018-07-30 12:30:00,135.61,135.73,135.5,135.73,8831.0,132.253,132.3701,132.1458,132.3701,8831.0
2018-07-30 12:35:00,135.71,135.84,135.69,135.72,6031.0,132.3506,132.4773,132.3311,132.3603,6031.0
2018-07-30 12:40:00,135.72,135.72,135.54,135.63,16077.0,132.3603,132.3603,132.1848,132.2725,16077.0
2018-07-30 12:45:00,135.62,135.62,135.4,135.54,23490.0,132.2628,132.2628,132.0482,132.1848,23490.0
2018-07-30 12:50:00,135.55,135.63,135.45,135.6,12510.0,132.1945,132.2725,132.097,132.2433,12510.0
2018-07-30 12:55:00,135.63,135.65,135.44,135.49,10060.0,132.2725,132.292,132.0872,132.136,10060.0
2018-07-30 13:00:00,135.51,135.59,135.24,135.24,13860.0,132.1555,132.2335,131.8922,131.8922,13860.0
2018-07-30 13:05:00,135.22,135.73,135.2,135.69,8955.0,131.8727,132.3701,131.8532,132.3311,8955.0
2018-07-30 13:10:00,135.72,135.84,135.7,135.78,14515.0,132.3603,132.4773,132.3408,132.4188,14515.0
2018-07-30 13:15:00,135.78,135.78,135.62,135.67,11660.0,132.4188,132.4188,132.2628,132.3116,11660.0
2018-07-30 13:20:00,135.68,135.9,135.64,135.78,18830.0,132.3213,132.5359,132.2823,132.4188,18830.0
2018-07-30 13:25:00,135.78,135.81,135.64,135.81,28328.0,132.4188,132.4481,132.2823,132.4481,28328.0
2018-07-30 13:30:00,135.79,135.96,135.74,135.81,12315.0,132.4286,132.5944,132.3798,132.4481,12315.0
2018-07-30 13:35:00,135.84,135.86,135.7,135.82,8600.0,132.4773,132.4968,132.3408,132.4578,8600.0
2018-07-30 13:40:00,135.82,135.97,135.8,135.82,8600.0,132.4578,132.6041,132.4383,132.4578,8600.0
2018-07-30 13:45:00,135.8,135.89,135.78,135.82,8032.0,132.4383,132.5261,132.4188,132.4578,8032.0
2018-07-30 13:50:00,135.8,135.99,135.77,135.97,9700.0,132.4383,132.6236,132.4091,132.6041,9700.0
2018-07-30 13:55:00,135.97,135.97,135.83,135.89,10201.0,132.6041,132.6041,132.4676,132.5261,10201.0
2018-07-30 14:00:00,135.9,136.49,135.83,136.37,28901.0,132.5359,133.1113,132.4676,132.9942,28901.0
2018-07-30 14:05:00,136.38,136.52,136.32,136.32,16404.0,133.004,133.1405,132.9455,132.9455,16404.0
2018-07-30 14:10:00,136.31,136.51,136.28,136.43,9344.0,132.9357,133.1308,132.9065,133.0527,9344.0
2018-07-30 14:15:00,136.45,136.59,136.45,136.45,11130.0,133.0722,133.2088,133.0722,133.0722,11130.0
2018-07-30 14:20:00,136.44,136.45,136.23,136.27,16360.0,133.0625,133.0722,132.8577,132.8967,16360.0
2018-07-30 14:25:00,136.26,136.38,136.26,136.36,7005.0,132.8869,133.004,132.8869,132.9845,7005.0
2018-07-30 14:30:00,136.38,136.5,136.32,136.39,17357.0,133.004,133.121,132.9455,133.0137,17357.0
2018-07-30 14:35:00,136.37,136.59,136.28,136.33,26203.0,132.9942,133.2088,132.9065,132.9552,26203.0
2018-07-30 14:40:00,136.35,136.35,135.96,135.96,8430.0,132.9747,132.9747,132.5944,132.5944,8430.0
2018-07-30 14:45:00,135.93,136.16,135.9,136.16,11900.0,132.5651,132.7894,132.5359,132.7894,11900.0
2018-07-30 14:50:00,136.17,136.2,136.08,136.08,6900.0,132.7992,132.8284,132.7114,132.7114,6900.0
2018-07-30 14:55:00,136.08,136.2,135.97,136.0,9885.0,132.7114,132.8284,132.6041,132.6334,9885.0
2018-07-30 15:00:00,136.0,136.04,135.88,135.96,10156.0,132.6334,132.6724,132.5164,132.5944,10156.0
2018-07-30 15:05:00,135.98,136.07,135.84,135.86,9308.0,132.6139,132.7017,132.4773,132.4968,9308.0
2018-07-30 15:10:00,135.84,135.87,135.7,135.86,12774.0,132.4773,132.5066,132.3408,132.4968,12774.0
2018-07-30 15:15:00,135.85,135.94,135.58,135.58,12047.0,132.4871,132.5749,132.2238,132.2238,12047.0
2018-07-30 15:20:00,135.6,135.7,135.54,135.54,13700.0,132.2433,132.3408,132.1848,132.1848,13700.0
2018-07-30 15:25:00,135.56,135.6,135.23,135.23,31716.0,132.2043,132.2433,131.8824,131.8824,31716.0
2018-07-30 15:30:00,135.23,135.36,135.16,135.36,26094.0,131.8824,132.0092,131.8142,132.0092,26094.0
2018-07-30 15:35:00,135.34,135.4,135.12,135.17,37120.0,131.9897,132.0482,131.7752,131.8239,37120.0
2018-07-30 15:40:00,135.16,135.16,134.82,134.86,41506.0,131.8142,131.8142,131.4826,131.5216,41506.0
2018-07-30 15:45:00,134.85,135.15,134.76,134.76,47130.0,131.5119,131.8044,131.4241,131.4241,47130.0
2018-07-30 15:50:00,134.75,134.94,134.66,134.7,76455.0,131.4143,131.5996,131.3266,131.3656,76455.0
2018-07-30 15:55:00,134.69,134.83,134.42,134.82,119984.0,131.3558,131.4923,131.0925,131.4826,119984.0
2018-07-31 09:30:00,134.67,134.69,134.31,134.43,33280.0,131.3363,131.3558,130.9852,131.1022,33280.0
2018-07-31 09:35:00,134.57,134.88,134.23,134.4,7798.0,131.2388,131.5411,130.9072,131.073,7798.0
2018-07-31 09:40:00,134.42,134.53,133.93,134.09,13341.0,131.0925,131.1998,130.6146,130.7707,13341.0
2018-07-31 09:45:00,134.03,134.43,133.97,134.35,18510.0,130.7122,131.1022,130.6536,131.0242,18510.0
2018-07-31 09:50:00,134.4,134.72,134.28,134.72,14652.0,131.073,131.3851,130.956,131.3851,14652.0
2018-07-31 09:55:00,134.75,134.76,133.74,133.87,32834.0,131.4143,131.4241,130.4293,130.5561,32834.0
2018-07-31 10:00:00,133.8,134.04,133.62,133.81,22692.0,130.4878,130.7219,130.3123,130.4976,22692.0
2018-07-31 10:05:00,133.78,133.81,133.2,133.53,44810.0,130.4683,130.4976,129.9027,130.2245,44810.0
2018-07-31 10:10:00,133.56,133.63,133.14,133.14,18682.0,130.2538,130.3221,129.8442,129.8442,18682.0
2018-07-31 10:15:00,133.08,133.11,132.63,132.69,27037.0,129.7857,129.8149,129.3468,129.4053,27037.0
2018-07-31 10:20:00,132.72,133.04,132.5,132.74,22271.0,129.4346,129.7467,129.22,129.4541,22271.0
2018-07-31 10:25:00,132.78,132.98,132.63,132.64,20524.0,129.4931,129.6881,129.3468,129.3566,20524.0
2018-07-31 10:30:00,132.68,132.79,132.38,132.61,21580.0,129.3956,129.5028,129.103,129.3273,21580.0
2018-07-31 10:35:00,132.62,132.77,132.48,132.57,22430.0,129.3371,129.4833,129.2005,129.2883,22430.0
2018-07-31 10:40:00,132.62,132.62,132.2,132.34,40270.0,129.3371,129.3371,128.9275,129.064,40270.0
2018-07-31 10:45:00,132.33,132.73,132.25,132.49,45262.0,129.0542,129.4443,128.9762,129.2103,45262.0
2018-07-31 10:50:00,132.54,132.91,132.25,132.91,57440.0,129.259,129.6199,128.9762,129.6199,57440.0
2018-07-31 10:55:00,132.92,133.22,132.85,133.05,14864.0,129.6296,129.9222,129.5614,129.7564,14864.0
2018-07-31 11:00:00,133.03,133.32,133.03,133.16,9200.0,129.7369,130.0197,129.7369,129.8637,9200.0
2018-07-31 11:05:00,133.19,133.6,133.18,133.56,9301.0,129.8929,130.2928,129.8832,130.2538,9301.0
2018-07-31 11:10:00,133.54,133.58,133.26,133.34,4677.0,130.2343,130.2733,129.9612,130.0392,4677.0
2018-07-31 11:15:00,133.39,133.45,133.27,133.27,7420.0,130.088,130.1465,129.971,129.971,7420.0
2018-07-31 11:20:00,133.28,133.55,133.28,133.44,11673.0,129.9807,130.244,129.9807,130.1368,11673.0
2018-07-31 11:25:00,133.42,133.49,132.83,132.86,10657.0,130.1173,130.1855,129.5419,129.5711,10657.0
2018-07-31 11:30:00,132.86,133.01,132.72,132.77,19236.0,129.5711,129.7174,129.4346,129.4833,19236.0
2018-07-31 11:35:00,132.72,132.88,132.68,132.8,11160.0,129.4346,129.5906,129.3956,129.5126,11160.0
2018-07-31 11:40:00,132.78,133.0,132.61,133.0,10654.0,129.4931,129.7076,129.3273,129.7076,10654.0
2018-07-31 11:45:00,133.02,133.68,132.94,133.6,20590.0,129.7272,130.3708,129.6491,130.2928,20590.0
2018-07-31 11:50:00,133.56,133.68,133.47,133.6,15855.0,130.2538,130.3708,130.166,130.2928,15855.0
2018-07-31 11:55:00,133.63,133.72,133.47,133.61,9855.0,130.3221,130.4098,130.166,130.3025,9855.0
2018-07-31 12:00:00,133.61,133.87,133.55,133.73,6546.0,130.3025,130.5561,130.244,130.4196,6546.0
2018-07-31 12:05:00,133.69,133.8,133.66,133.69,6427.0,130.3806,130.4878,130.3513,130.3806,6427.0
2018-07-31 12:10:00,133.7,133.75,133.52,133.52,5247.0,130.3903,130.4391,130.2148,130.2148,5247.0
2018-07-31 12:15:00,133.53,133.64,133.51,133.53,9688.0,130.2245,130.3318,130.205,130.2245,9688.0
2018-07-31 12:20:00,133.53,133.76,133.53,133.69,7595.0,130.2245,130.4488,130.2245,130.3806,7595.0
2018-07-31 12:25:00,133.63,133.77,133.54,133.76,3784.0,130.3221,130.4586,130.2343,130.4488,3784.0
2018-07-31 12:30:00,133.74,134.08,133.69,134.03,13667.0,130.4293,130.7609,130.3806,130.7122,13667.0
2018-07-31 12:35:00,134.01,134.26,134.0,134.24,8546.0,130.6926,130.9365,130.6829,130.917,8546.0
2018-07-31 12:40:00,134.22,134.51,134.19,134.34,25650.0,130.8974,131.1803,130.8682,131.0145,25650.0
2018-07-31 12:45:00,134.32,134.37,134.08,134.15,4433.0,130.995,131.0437,130.7609,130.8292,4433.0
2018-07-31 12:50:00,134.14,134.28,134.14,134.15,4334.0,130.8194,130.956,130.8194,130.8292,4334.0
2018-07-31 12:55:00,134.14,134.43,134.13,134.4,3977.0,130.8194,131.1022,130.8097,131.073,3977.0
2018-07-31 13:00:00,134.41,134.52,134.4,134.45,5715.0,131.0827,131.19,131.073,131.1218,5715.0
2018-07-31 13:05:00,134.44,134.44,134.18,134.27,8147.0,131.112,131.112,130.8584,130.9462,8147.0
2018-07-31 13:10:00,134.28,134.33,134.17,134.17,8048.0,130.956,131.0047,130.8487,130.8487,8048.0
2018-07-31 13:15:00,134.14,134.2,134.06,134.15,6270.0,130.8194,130.8779,130.7414,130.8292,6270.0
2018-07-31 13:20:00,134.19,134.28,134.17,134.28,5310.0,130.8682,130.956,130.8487,130.956,5310.0
2018-07-31 13:25:00,134.26,134.37,134.22,134.26,3900.0,130.9365,131.0437,130.8974,130.9365,3900.0
2018-07-31 13:30:00,134.24,134.55,134.24,134.49,20357.0,130.917,131.2193,130.917,131.1608,20357.0
2018-07-31 13:35:00,134.46,134.55,134.35,134.49,21210.0,131.1315,131.2193,131.0242,131.1608,21210.0
2018-07-31 13:40:00,134.48,134.51,134.32,134.41,12541.0,131.151,131.1803,130.995,131.0827,12541.0
2018-07-31 13:45:00,134.36,134.4,134.27,134.27,6360.0,131.034,131.073,130.9462,130.9462,6360.0
2018-07-31 13:50:00,134.25,134.33,134.11,134.13,4700.0,130.9267,131.0047,130.7902,130.8097,4700.0
2018-07-31 13:55:00,134.14,134.14,133.98,133.98,6100.0,130.8194,130.8194,130.6634,130.6634,6100.0
2018-07-31 14:00:00,133.96,134.04,133.89,133.94,6600.0,130.6439,130.7219,130.5756,130.6244,6600.0
2018-07-31 14:05:00,133.88,133.9,133.77,133.77,6173.0,130.5659,130.5854,130.4586,130.4586,6173.0
2018-07-31 14:10:00,133.83,133.83,133.68,133.68,6775.0,130.5171,130.5171,130.3708,130.3708,6775.0
2018-07-31 14:15:00,133.71,133.71,133.59,133.67,4945.0,130.4001,130.4001,130.283,130.3611,4945.0
2018-07-31 14:20:00,133.66,133.89,133.63,133.89,6200.0,130.3513,130.5756,130.3221,130.5756,6200.0
2018-07-31 14:25:00,133.86,133.94,133.75,133.92,9343.0,130.5464,130.6244,130.4391,130.6049,9343.0
2018-07-31 14:30:00,133.94,134.08,133.94,133.97,4770.0,130.6244,130.7609,130.6244,130.6536,4770.0
2018-07-31 14:35:00,134.0,134.12,133.99,134.04,4400.0,130.6829,130.7999,130.6731,130.7219,4400.0
2018-07-31 14:40:00,134.02,134.11,133.93,134.11,7556.0,130.7024,130.7902,130.6146,130.7902,7556.0
2018-07-31 14:45:00,134.09,134.2,134.07,134.2,8500.0,130.7707,130.8779,130.7512,130.8779,8500.0
2018-07-31 14:50:00,134.19,134.42,134.15,134.24,7952.0,130.8682,131.0925,130.8292,130.917,7952.0
2018-07-31 14:55:00,134.24,134.42,134.22,134.22,16109.0,130.917,131.0925,130.8974,130.8974,16109.0
2018-07-31 15:00:00,134.24,134.31,134.12,134.17,25699.0,130.917,130.9852,130.7999,130.8487,25699.0
2018-07-31 15:05:00,134.21,134.21,134.03,134.03,30529.0,130.8877,130.8877,130.7122,130.7122,30529.0
2018-07-31 15:10:00,134.02,134.14,134.0,134.06,9147.0,130.7024,130.8194,130.6829,130.7414,9147.0
2018-07-31 15:15:00,134.06,134.06,133.84,133.89,7100.0,130.7414,130.7414,130.5269,130.5756,7100.0
2018-07-31 15:20:00,133.89,134.03,133.87,134.03,9700.0,130.5756,130.7122,130.5561,130.7122,9700.0
2018-07-31 15:25:00,134.0,134.09,133.97,134.08,16699.0,130.6829,130.7707,130.6536,130.7609,16699.0
2018-07-31 15:30:00,134.05,134.09,133.85,133.91,30153.0,130.7317,130.7707,130.5366,130.5951,30153.0
2018-07-31 15:35:00,133.91,133.98,133.79,133.79,23593.0,130.5951,130.6634,130.4781,130.4781,23593.0
2018-07-31 15:40:00,133.81,133.86,133.73,133.73,21102.0,130.4976,130.5464,130.4196,130.4196,21102.0
2018-07-31 15:45:00,133.78,133.84,133.53,133.8,36397.0,130.4683,130.5269,130.2245,130.4878,36397.0
2018-07-31 15:50:00,133.85,133.86,133.56,133.75,36599.0,130.5366,130.5464,130.2538,130.4391,36599.0
2018-07-31 15:55:00,133.77,133.88,133.74,133.85,82752.0,130.4586,130.5659,130.4293,130.5366,82752.0
2018-08-01 09:30:00,133.18,133.5,132.84,132.92,42854.0,129.8832,130.1953,129.5516,129.6296,42854.0
2018-08-01 09:35:00,132.92,133.5,132.77,133.07,11979.0,129.6296,130.1953,129.4833,129.7759,11979.0
2018-08-01 09:40:00,133.07,133.31,132.76,133.26,6815.0,129.7759,130.01,129.4736,129.9612,6815.0
2018-08-01 09:45:00,133.23,133.9,133.15,133.73,17348.0,129.932,130.5854,129.8539,130.4196,17348.0
2018-08-01 09:50:00,133.72,134.03,133.62,134.03,12486.0,130.4098,130.7122,130.3123,130.7122,12486.0
2018-08-01 09:55:00,133.98,134.24,133.85,133.94,18368.0,130.6634,130.917,130.5366,130.6244,18368.0
2018-08-01 10:00:00,133.86,134.03,133.64,133.76,16518.0,130.5464,130.7122,130.3318,130.4488,16518.0
2018-08-01 10:05:00,133.81,134.05,133.67,133.99,13600.0,130.4976,130.7317,130.3611,130.6731,13600.0
2018-08-01 10:10:00,134.08,134.32,134.04,134.32,7200.0,130.7609,130.995,130.7219,130.995,7200.0
2018-08-01 10:15:00,134.37,134.37,134.13,134.27,4768.0,131.0437,131.0437,130.8097,130.9462,4768.0
2018-08-01 10:20:00,134.27,134.43,134.19,134.34,9702.0,130.9462,131.1022,130.8682,131.0145,9702.0
2018-08-01 10:25:00,134.34,134.56,134.29,134.53,22736.0,131.0145,131.229,130.9657,131.1998,22736.0
2018-08-01 10:30:00,134.52,134.68,134.22,134.41,12942.0,131.19,131.3461,130.8974,131.0827,12942.0
2018-08-01 10:35:00,134.45,134.46,134.25,134.32,4070.0,131.1218,131.1315,130.9267,130.995,4070.0
2018-08-01 10:40:00,134.34,134.4,134.16,134.28,9522.0,131.0145,131.073,130.8389,130.956,9522.0
2018-08-01 10:45:00,134.25,134.46,134.25,134.34,13718.0,130.9267,131.1315,130.9267,131.0145,13718.0
2018-08-01 10:50:00,134.39,134.41,134.22,134.39,14090.0,131.0632,131.0827,130.8974,131.0632,14090.0
2018-08-01 10:55:00,134.39,134.39,134.13,134.18,7464.0,131.0632,131.0632,130.8097,130.8584,7464.0
2018-08-01 11:00:00,134.14,134.21,134.0,134.16,3580.0,130.8194,130.8877,130.6829,130.8389,3580.0
2018-08-01 11:05:00,134.13,134.14,133.96,134.01,5167.0,130.8097,130.8194,130.6439,130.6926,5167.0
2018-08-01 11:10:00,134.04,134.08,133.72,133.8,9130.0,130.7219,130.7609,130.4098,130.4878,9130.0
2018-08-01 11:15:00,133.83,133.83,133.7,133.75,5858.0,130.5171,130.5171,130.3903,130.4391,5858.0
2018-08-01 11:20:00,133.68,133.69,133.56,133.56,4600.0,130.3708,130.3806,130.2538,130.2538,4600.0
2018-08-01 11:25:00,133.55,133.63,133.48,133.55,10634.0,130.244,130.3221,130.1758,130.244,10634.0
2018-08-01 11:30:00,133.55,133.59,133.43,133.43,7041.0,130.244,130.283,130.127,130.127,7041.0
2018-08-01 11:35:00,133.43,133.47,133.21,133.22,12185.0,130.127,130.166,129.9124,129.9222,12185.0
2018-08-01 11:40:00,133.22,133.22,132.91,132.91,14159.0,129.9222,129.9222,129.6199,129.6199,14159.0
2018-08-01 11:45:00,132.98,133.18,132.88,133.11,7384.0,129.6881,129.8832,129.5906,129.8149,7384.0
2018-08-01 11:50:00,133.07,133.21,132.98,133.21,4614.0,129.7759,129.9124,129.6881,129.9124,4614.0
2018-08-01 11:55:00,133.21,133.21,132.98,133.02,5720.0,129.9124,129.9124,129.6881,129.7272,5720.0
2018-08-01 12:00:00,133.05,133.2,132.9,133.17,8336.0,129.7564,129.9027,129.6101,129.8734,8336.0
2018-08-01 12:05:00,133.22,133.22,133.05,133.11,9492.0,129.9222,129.9222,129.7564,129.8149,9492.0
2018-08-01 12:10:00,133.2,133.29,133.15,133.29,2650.0,129.9027,129.9905,129.8539,129.9905,2650.0
2018-08-01 12:15:00,133.29,133.29,133.11,133.11,5404.0,129.9905,129.9905,129.8149,129.8149,5404.0
2018-08-01 12:20:00,133.1,133.13,132.83,132.85,4620.0,129.8052,129.8344,129.5419,129.5614,4620.0
2018-08-01 12:25:00,132.82,132.84,132.77,132.8,3829.0,129.5321,129.5516,129.4833,129.5126,3829.0
2018-08-01 12:30:00,132.72,132.82,132.71,132.78,3863.0,129.4346,129.5321,129.4248,129.4931,3863.0
2018-08-01 12:35:00,132.78,132.78,132.53,132.58,8109.0,129.4931,129.4931,129.2493,129.298,8109.0
2018-08-01 12:40:00,132.58,132.67,132.45,132.67,9963.0,129.298,129.3858,129.1713,129.3858,9963.0
2018-08-01 12:45:00,132.69,132.89,132.68,132.87,8974.0,129.4053,129.6004,129.3956,129.5809,8974.0
2018-08-01 12:50:00,132.84,132.98,132.8,132.9,3083.0,129.5516,129.6881,129.5126,129.6101,3083.0
2018-08-01 12:55:00,132.86,132.94,132.85,132.89,4590.0,129.5711,129.6491,129.5614,129.6004,4590.0
2018-08-01 13:00:00,132.9,132.91,132.76,132.85,6924.0,129.6101,129.6199,129.4736,129.5614,6924.0
2018-08-01 13:05:00,132.78,132.91,132.78,132.84,3476.0,129.4931,129.6199,129.4931,129.5516,3476.0
2018-08-01 13:10:00,132.88,132.94,132.85,132.86,5200.0,129.5906,129.6491,129.5614,129.5711,5200.0
2018-08-01 13:15:00,132.9,132.94,132.89,132.94,1436.0,129.6101,129.6491,129.6004,129.6491,1436.0
2018-08-01 13:20:00,132.91,132.99,132.89,132.92,5562.0,129.6199,129.6979,129.6004,129.6296,5562.0
2018-08-01 13:25:00,132.9,132.95,132.83,132.83,5454.0,129.6101,129.6589,129.5419,129.5419,5454.0
2018-08-01 13:30:00,132.84,132.85,132.64,132.71,4200.0,129.5516,129.5614,129.3566,129.4248,4200.0
2018-08-01 13:35:00,132.7,133.04,132.69,133.04,12310.0,129.4151,129.7467,129.4053,129.7467,12310.0
2018-08-01 13:40:00,133.03,133.03,132.88,132.96,3751.0,129.7369,129.7369,129.5906,129.6686,3751.0
2018-08-01 13:45:00,132.98,133.0,132.87,132.91,3429.0,129.6881,129.7076,129.5809,129.6199,3429.0
2018-08-01 13:50:00,132.91,132.94,132.83,132.91,4400.0,129.6199,129.6491,129.5419,129.6199,4400.0
2018-08-01 13:55:00,132.91,133.02,132.79,132.84,7257.0,129.6199,129.7272,129.5028,129.5516,7257.0
2018-08-01 14:00:00,132.78,132.93,132.74,132.75,18900.0,129.4931,129.6394,129.4541,129.4638,18900.0
2018-08-01 14:05:00,132.79,132.83,132.63,132.83,5600.0,129.5028,129.5419,129.3468,129.5419,5600.0
2018-08-01 14:10:00,132.8,132.99,132.66,132.96,6219.0,129.5126,129.6979,129.3761,129.6686,6219.0
2018-08-01 14:15:00,132.94,133.11,132.94,133.03,5900.0,129.6491,129.8149,129.6491,129.7369,5900.0
2018-08-01 14:20:00,133.01,133.23,133.01,133.18,6870.0,129.7174,129.932,129.7174,129.8832,6870.0
2018-08-01 14:25:00,133.13,133.24,133.07,133.24,10300.0,129.8344,129.9417,129.7759,129.9417,10300.0
2018-08-01 14:30:00,133.24,133.33,133.21,133.33,7350.0,129.9417,130.0295,129.9124,130.0295,7350.0
2018-08-01 14:35:00,133.3,133.32,133.09,133.2,12799.0,130.0002,130.0197,129.7954,129.9027,12799.0
2018-08-01 14:40:00,133.25,133.45,133.22,133.34,19151.0,129.9515,130.1465,129.9222,130.0392,19151.0
2018-08-01 14:45:00,133.37,133.43,133.33,133.43,6008.0,130.0685,130.127,130.0295,130.127,6008.0
2018-08-01 14:50:00,133.43,133.52,133.38,133.47,4472.0,130.127,130.2148,130.0782,130.166,4472.0
2018-08-01 14:55:00,133.46,133.69,133.42,133.61,9170.0,130.1563,130.3806,130.1173,130.3025,9170.0
2018-08-01 15:00:00,133.59,133.67,133.52,133.55,9450.0,130.283,130.3611,130.2148,130.244,9450.0
2018-08-01 15:05:00,133.52,133.62,133.44,133.55,19940.0,130.2148,130.3123,130.1368,130.244,19940.0
2018-08-01 15:10:00,133.57,133.67,133.52,133.65,5016.0,130.2635,130.3611,130.2148,130.3416,5016.0
2018-08-01 15:15:00,133.67,133.75,133.61,133.74,16495.0,130.3611,130.4391,130.3025,130.4293,16495.0
2018-08-01 15:20:00,133.76,133.86,133.71,133.8,10842.0,130.4488,130.5464,130.4001,130.4878,10842.0
2018-08-01 15:25:00,133.8,133.94,133.8,133.92,6615.0,130.4878,130.6244,130.4878,130.6049,6615.0
2018-08-01 15:30:00,133.92,133.92,133.81,133.87,7900.0,130.6049,130.6049,130.4976,130.5561,7900.0
2018-08-01 15:35:00,133.89,133.89,133.81,133.87,18505.0,130.5756,130.5756,130.4976,130.5561,18505.0
2018-08-01 15:40:00,133.85,133.96,133.85,133.91,17081.0,130.5366,130.6439,130.5366,130.5951,17081.0
2018-08-01 15:45:00,133.92,133.94,133.82,133.85,20983.0,130.6049,130.6244,130.5073,130.5366,20983.0
2018-08-01 15:50:00,133.85,133.89,133.72,133.85,48869.0,130.5366,130.5756,130.4098,130.5366,48869.0
2018-08-01 15:55:00,133.85,133.87,133.69,133.74,90805.0,130.5366,130.5561,130.3806,130.4293,90805.0
2018-08-02 09:30:00,131.89,132.55,131.26,131.72,43259.0,128.6251,129.2688,128.0107,128.4593,43259.0
2018-08-02 09:35:00,131.81,131.95,131.58,131.62,13315.0,128.5471,128.6836,128.3228,128.3618,13315.0
2018-08-02 09:40:00,131.65,131.94,131.63,131.94,11942.0,128.3911,128.6739,128.3716,128.6739,11942.0
2018-08-02 09:45:00,131.78,131.9,131.42,131.68,20260.0,128.5178,128.6349,128.1668,128.4203,20260.0
2018-08-02 09:50:00,131.64,132.24,131.59,132.23,12464.0,128.3813,128.9665,128.3326,128.9567,12464.0
2018-08-02 09:55:00,132.19,132.52,132.19,132.3,21805.0,128.9177,129.2395,128.9177,129.025,21805.0
2018-08-02 10:00:00,132.34,132.52,132.0,132.08,15781.0,129.064,129.2395,128.7324,128.8104,15781.0
2018-08-02 10:05:00,132.1,132.31,132.03,132.08,8268.0,128.8299,129.0347,128.7617,128.8104,8268.0
2018-08-02 10:10:00,132.09,132.12,131.83,131.93,15927.0,128.8202,128.8494,128.5666,128.6641,15927.0
2018-08-02 10:15:00,131.94,132.19,131.87,132.18,11053.0,128.6739,128.9177,128.6056,128.9079,11053.0
2018-08-02 10:20:00,132.25,132.85,132.19,132.7,25954.0,128.9762,129.5614,128.9177,129.4151,25954.0
2018-08-02 10:25:00,132.75,133.02,132.6,132.67,15588.0,129.4638,129.7272,129.3175,129.3858,15588.0
2018-08-02 10:30:00,132.68,132.82,132.63,132.8,14657.0,129.3956,129.5321,129.3468,129.5126,14657.0
2018-08-02 10:35:00,132.84,132.92,132.76,132.89,10366.0,129.5516,129.6296,129.4736,129.6004,10366.0
2018-08-02 10:40:00,132.89,132.89,132.59,132.81,12941.0,129.6004,129.6004,129.3078,129.5224,12941.0
2018-08-02 10:45:00,132.83,132.89,132.78,132.81,8948.0,129.5419,129.6004,129.4931,129.5224,8948.0
2018-08-02 10:50:00,132.79,132.82,132.52,132.54,12979.0,129.5028,129.5321,129.2395,129.259,12979.0
2018-08-02 10:55:00,132.54,132.72,132.49,132.72,13502.0,129.259,129.4346,129.2103,129.4346,13502.0
2018-08-02 11:00:00,132.72,132.72,132.5,132.51,6120.0,129.4346,129.4346,129.22,129.2298,6120.0
2018-08-02 11:05:00,132.5,132.59,132.42,132.53,8008.0,129.22,129.3078,129.142,129.2493,8008.0
2018-08-02 11:10:00,132.57,132.68,132.48,132.56,9316.0,129.2883,129.3956,129.2005,129.2785,9316.0
2018-08-02 11:15:00,132.54,132.74,132.48,132.55,8334.0,129.259,129.4541,129.2005,129.2688,8334.0
2018-08-02 11:20:00,132.53,132.66,132.51,132.58,4015.0,129.2493,129.3761,129.2298,129.298,4015.0
2018-08-02 11:25:00,132.58,132.87,132.53,132.84,11271.0,129.298,129.5809,129.2493,129.5516,11271.0
2018-08-02 11:30:00,132.84,132.94,132.74,132.83,11218.0,129.5516,129.6491,129.4541,129.5419,11218.0
2018-08-02 11:35:00,132.83,132.96,132.73,132.76,9269.0,129.5419,129.6686,129.4443,129.4736,9269.0
2018-08-02 11:40:00,132.79,132.81,132.7,132.77,6887.0,129.5028,129.5224,129.4151,129.4833,6887.0
2018-08-02 11:45:00,132.75,132.95,132.66,132.78,8147.0,129.4638,129.6589,129.3761,129.4931,8147.0
2018-08-02 11:50:00,132.85,132.86,132.76,132.81,4584.0,129.5614,129.5711,129.4736,129.5224,4584.0
2018-08-02 11:55:00,132.8,132.8,132.72,132.75,3675.0,129.5126,129.5126,129.4346,129.4638,3675.0
2018-08-02 12:00:00,132.74,132.77,132.64,132.76,6683.0,129.4541,129.4833,129.3566,129.4736,6683.0
2018-08-02 12:05:00,132.78,133.01,132.73,133.0,11773.0,129.4931,129.7174,129.4443,129.7076,11773.0
2018-08-02 12:10:00,133.02,133.04,132.82,132.87,5000.0,129.7272,129.7467,129.5321,129.5809,5000.0
2018-08-02 12:15:00,132.9,132.92,132.8,132.83,3999.0,129.6101,129.6296,129.5126,129.5419,3999.0
2018-08-02 12:20:00,132.85,132.94,132.82,132.94,8601.0,129.5614,129.6491,129.5321,129.6491,8601.0
2018-08-02 12:25:00,132.94,133.03,132.91,133.0,9700.0,129.6491,129.7369,129.6199,129.7076,9700.0
2018-08-02 12:30:00,133.02,133.1,132.92,133.1,9747.0,129.7272,129.8052,129.6296,129.8052,9747.0
2018-08-02 12:35:00,133.09,133.3,133.09,133.22,7002.0,129.7954,130.0002,129.7954,129.9222,7002.0
2018-08-02 12:40:00,133.24,133.33,133.24,133.31,4705.0,129.9417,130.0295,129.9417,130.01,4705.0
2018-08-02 12:45:00,133.27,133.34,133.14,133.15,6698.0,129.971,130.0392,129.8442,129.8539,6698.0
2018-08-02 12:50:00,133.18,133.22,133.16,133.16,4832.0,129.8832,129.9222,129.8637,129.8637,4832.0
2018-08-02 12:55:00,133.22,133.31,133.18,133.2,7000.0,129.9222,130.01,129.8832,129.9027,7000.0
2018-08-02 13:00:00,133.19,133.39,133.06,133.08,64747.0,129.8929,130.088,129.7662,129.7857,64747.0
2018-08-02 13:05:00,133.08,133.13,133.02,133.12,11010.0,129.7857,129.8344,129.7272,129.8247,11010.0
2018-08-02 13:10:00,133.15,133.15,132.98,132.98,16416.0,129.8539,129.8539,129.6881,129.6881,16416.0
2018-08-02 13:15:00,132.91,133.02,132.82,132.98,29452.0,129.6199,129.7272,129.5321,129.6881,29452.0
2018-08-02 13:20:00,133.0,133.05,132.77,132.77,4900.0,129.7076,129.7564,129.4833,129.4833,4900.0
2018-08-02 13:25:00,132.8,132.82,132.63,132.82,17407.0,129.5126,129.5321,129.3468,129.5321,17407.0
2018-08-02 13:30:00,132.82,132.9,132.82,132.9,6225.0,129.5321,129.6101,129.5321,129.6101,6225.0
2018-08-02 13:35:00,132.88,132.89,132.54,132.54,8093.0,129.5906,129.6004,129.259,129.259,8093.0
2018-08-02 13:40:00,132.54,132.58,132.4,132.4,6320.0,129.259,129.298,129.1225,129.1225,6320.0
2018-08-02 13:45:00,132.4,132.45,132.31,132.35,6987.0,129.1225,129.1713,129.0347,129.0737,6987.0
2018-08-02 13:50:00,132.38,132.38,132.15,132.15,8607.0,129.103,129.103,128.8787,128.8787,8607.0
2018-08-02 13:55:00,132.16,132.56,132.16,132.51,8811.0,128.8884,129.2785,128.8884,129.2298,8811.0
2018-08-02 14:00:00,132.5,132.62,132.43,132.62,5717.0,129.22,129.3371,129.1518,129.3371,5717.0
2018-08-02 14:05:00,132.63,132.64,132.56,132.58,4306.0,129.3468,129.3566,129.2785,129.298,4306.0
2018-08-02 14:10:00,132.61,132.68,132.55,132.66,5445.0,129.3273,129.3956,129.2688,129.3761,5445.0
2018-08-02 14:15:00,132.66,132.83,132.62,132.83,10669.0,129.3761,129.5419,129.3371,129.5419,10669.0
2018-08-02 14:20:00,132.88,132.92,132.83,132.83,7400.0,129.5906,129.6296,129.5419,129.5419,7400.0
2018-08-02 14:25:00,132.87,132.87,132.7,132.76,6003.0,129.5809,129.5809,129.4151,129.4736,6003.0
2018-08-02 14:30:00,132.74,132.75,132.61,132.66,6892.0,129.4541,129.4638,129.3273,129.3761,6892.0
2018-08-02 14:35:00,132.64,132.71,132.62,132.63,6849.0,129.3566,129.4248,129.3371,129.3468,6849.0
2018-08-02 14:40:00,132.63,132.77,132.62,132.73,9420.0,129.3468,129.4833,129.3371,129.4443,9420.0
2018-08-02 14:45:00,132.73,132.8,132.71,132.79,7902.0,129.4443,129.5126,129.4248,129.5028,7902.0
2018-08-02 14:50:00,132.8,132.89,132.74,132.87,9373.0,129.5126,129.6004,129.4541,129.5809,9373.0
2018-08-02 14:55:00,132.87,132.89,132.81,132.86,4700.0,129.5809,129.6004,129.5224,129.5711,4700.0
2018-08-02 15:00:00,132.86,132.86,132.7,132.73,6423.0,129.5711,129.5711,129.4151,129.4443,6423.0
2018-08-02 15:05:00,132.74,132.88,132.72,132.81,14466.0,129.4541,129.5906,129.4346,129.5224,14466.0
2018-08-02 15:10:00,132.8,132.84,132.71,132.82,10240.0,129.5126,129.5516,129.4248,129.5321,10240.0
2018-08-02 15:15:00,132.82,132.87,132.77,132.87,7965.0,129.5321,129.5809,129.4833,129.5809,7965.0
2018-08-02 15:20:00,132.87,132.87,132.77,132.8,7945.0,129.5809,129.5809,129.4833,129.5126,7945.0
2018-08-02 15:25:00,132.79,132.79,132.68,132.68,8493.0,129.5028,129.5028,129.3956,129.3956,8493.0
2018-08-02 15:30:00,132.71,132.72,132.53,132.53,14888.0,129.4248,129.4346,129.2493,129.2493,14888.0
2018-08-02 15:35:00,132.52,132.58,132.49,132.57,16752.0,129.2395,129.298,129.2103,129.2883,16752.0
2018-08-02 15:40:00,132.59,132.7,132.5,132.69,28640.0,129.3078,129.4151,129.22,129.4053,28640.0
2018-08-02 15:45:00,132.7,132.89,132.7,132.89,27910.0,129.4151,129.6004,129.4151,129.6004,27910.0
2018-08-02 15:50:00,132.89,132.91,132.7,132.83,39313.0,129.6004,129.6199,129.4151,129.5419,39313.0
2018-08-02 15:55:00,132.83,132.9,132.81,132.83,49416.0,129.5419,129.6101,129.5224,129.5419,49416.0
2018-08-03 09:30:00,132.93,132.93,131.78,132.59,27791.0,129.6394,129.6394,128.5178,129.3078,27791.0
2018-08-03 09:35:00,132.63,132.71,132.19,132.44,14251.0,129.3468,129.4248,128.9177,129.1615,14251.0
2018-08-03 09:40:00,132.43,132.5,132.01,132.09,9808.0,129.1518,129.22,128.7422,128.8202,9808.0
2018-08-03 09:45:00,132.09,132.3,131.94,132.3,14574.0,128.8202,129.025,128.6739,129.025,14574.0
2018-08-03 09:50:00,132.22,132.45,132.01,132.33,14797.0,128.947,129.1713,128.7422,129.0542,14797.0
2018-08-03 09:55:00,132.27,132.78,132.03,132.78,20401.0,128.9957,129.4931,128.7617,129.4931,20401.0
2018-08-03 10:00:00,132.78,132.89,132.66,132.83,9562.0,129.4931,129.6004,129.3761,129.5419,9562.0
2018-08-03 10:05:00,132.83,132.97,132.51,132.95,34401.0,129.5419,129.6784,129.2298,129.6589,34401.0
2018-08-03 10:10:00,132.99,133.09,132.74,132.86,56504.0,129.6979,129.7954,129.4541,129.5711,56504.0
2018-08-03 10:15:00,132.86,132.92,132.36,132.42,44266.0,129.5711,129.6296,129.0835,129.142,44266.0
2018-08-03 10:20:00,132.43,132.81,132.38,132.77,18050.0,129.1518,129.5224,129.103,129.4833,18050.0
2018-08-03 10:25:00,132.73,132.91,132.65,132.88,11004.0,129.4443,129.6199,129.3663,129.5906,11004.0
2018-08-03 10:30:00,132.89,132.89,132.67,132.77,12057.0,129.6004,129.6004,129.3858,129.4833,12057.0
2018-08-03 10:35:00,132.76,132.76,132.58,132.63,5791.0,129.4736,129.4736,129.298,129.3468,5791.0
2018-08-03 10:40:00,132.61,132.66,132.32,132.36,19466.0,129.3273,129.3761,129.0445,129.0835,19466.0
2018-08-03 10:45:00,132.37,132.59,132.29,132.59,17573.0,129.0932,129.3078,129.0152,129.3078,17573.0
2018-08-03 10:50:00,132.58,132.58,132.26,132.31,9512.0,129.298,129.298,128.986,129.0347,9512.0
2018-08-03 10:55:00,132.33,132.45,132.22,132.23,10896.0,129.0542,129.1713,128.947,128.9567,10896.0
2018-08-03 11:00:00,132.27,132.28,132.01,132.22,13420.0,128.9957,129.0055,128.7422,128.947,13420.0
2018-08-03 11:05:00,132.2,132.53,132.17,132.53,16802.0,128.9275,129.2493,128.8982,129.2493,16802.0
2018-08-03 11:10:00,132.53,132.6,132.5,132.58,5320.0,129.2493,129.3175,129.22,129.298,5320.0
2018-08-03 11:15:00,132.64,132.68,132.42,132.56,7700.0,129.3566,129.3956,129.142,129.2785,7700.0
2018-08-03 11:20:00,132.59,132.64,132.48,132.48,11900.0,129.3078,129.3566,129.2005,129.2005,11900.0
2018-08-03 11:25:00,132.45,132.55,132.42,132.55,9280.0,129.1713,129.2688,129.142,129.2688,9280.0
2018-08-03 11:30:00,132.56,132.73,132.48,132.68,8500.0,129.2785,129.4443,129.2005,129.3956,8500.0
2018-08-03 11:35:00,132.73,132.78,132.63,132.72,3736.0,129.4443,129.4931,129.3468,129.4346,3736.0
2018-08-03 11:40:00,132.72,132.78,132.55,132.6,5861.0,129.4346,129.4931,129.2688,129.3175,5861.0
2018-08-03 11:45:00,132.6,132.66,132.47,132.51,9334.0,129.3175,129.3761,129.1908,129.2298,9334.0
2018-08-03 11:50:00,132.53,132.58,132.49,132.52,3100.0,129.2493,129.298,129.2103,129.2395,3100.0
2018-08-03 11:55:00,132.52,132.54,132.41,132.46,16842.0,129.2395,129.259,129.1323,129.181,16842.0
2018-08-03 12:00:00,132.47,132.51,132.44,132.51,8080.0,129.1908,129.2298,129.1615,129.2298,8080.0
2018-08-03 12:05:00,132.54,132.55,132.5,132.53,3300.0,129.259,129.2688,129.22,129.2493,3300.0
2018-08-03 12:10:00,132.51,132.58,132.45,132.54,6609.0,129.2298,129.298,129.1713,129.259,6609.0
2018-08-03 12:15:00,132.6,132.66,132.5,132.5,6800.0,129.3175,129.3761,129.22,129.22,6800.0
2018-08-03 12:20:00,132.56,132.63,132.5,132.5,7100.0,129.2785,129.3468,129.22,129.22,7100.0
2018-08-03 12:25:00,132.49,132.53,132.43,132.51,7039.0,129.2103,129.2493,129.1518,129.2298,7039.0
2018-08-03 12:30:00,132.54,132.54,132.49,132.53,4198.0,129.259,129.259,129.2103,129.2493,4198.0
2018-08-03 12:35:00,132.53,132.64,132.53,132.6,3818.0,129.2493,129.3566,129.2493,129.3175,3818.0
2018-08-03 12:40:00,132.61,132.61,132.43,132.44,7130.0,129.3273,129.3273,129.1518,129.1615,7130.0
2018-08-03 12:45:00,132.46,132.48,132.32,132.32,5924.0,129.181,129.2005,129.0445,129.0445,5924.0
2018-08-03 12:50:00,132.34,132.38,132.32,132.32,1700.0,129.064,129.103,129.0445,129.0445,1700.0
2018-08-03 12:55:00,132.36,132.41,132.34,132.4,4200.0,129.0835,129.1323,129.064,129.1225,4200.0
2018-08-03 13:00:00,132.41,132.47,132.35,132.47,5478.0,129.1323,129.1908,129.0737,129.1908,5478.0
2018-08-03 13:05:00,132.51,132.58,132.51,132.58,5000.0,129.2298,129.298,129.2298,129.298,5000.0
2018-08-03 13:10:00,132.55,132.73,132.52,132.73,4000.0,129.2688,129.4443,129.2395,129.4443,4000.0
2018-08-03 13:15:00,132.71,132.72,132.63,132.68,2514.0,129.4248,129.4346,129.3468,129.3956,2514.0
2018-08-03 13:20:00,132.67,132.67,132.59,132.65,3600.0,129.3858,129.3858,129.3078,129.3663,3600.0
2018-08-03 13:25:00,132.61,132.61,132.54,132.57,2578.0,129.3273,129.3273,129.259,129.2883,2578.0
2018-08-03 13:30:00,132.57,132.57,132.46,132.49,4201.0,129.2883,129.2883,129.181,129.2103,4201.0
2018-08-03 13:35:00,132.51,132.51,132.44,132.47,6402.0,129.2298,129.2298,129.1615,129.1908,6402.0
2018-08-03 13:40:00,132.47,132.75,132.47,132.68,6722.0,129.1908,129.4638,129.1908,129.3956,6722.0
2018-08-03 13:45:00,132.7,132.72,132.61,132.61,7503.0,129.4151,129.4346,129.3273,129.3273,7503.0
2018-08-03 13:50:00,132.64,132.82,132.61,132.82,5000.0,129.3566,129.5321,129.3273,129.5321,5000.0
2018-08-03 13:55:00,132.88,132.89,132.83,132.88,1400.0,129.5906,129.6004,129.5419,129.5906,1400.0
2018-08-03 14:00:00,132.86,132.87,132.74,132.87,4600.0,129.5711,129.5809,129.4541,129.5809,4600.0
2018-08-03 14:05:00,132.87,132.91,132.83,132.83,8232.0,129.5809,129.6199,129.5419,129.5419,8232.0
2018-08-03 14:10:00,132.82,132.82,132.7,132.75,4771.0,129.5321,129.5321,129.4151,129.4638,4771.0
2018-08-03 14:15:00,132.74,132.76,132.6,132.66,6100.0,129.4541,129.4736,129.3175,129.3761,6100.0
2018-08-03 14:20:00,132.63,132.73,132.58,132.59,6435.0,129.3468,129.4443,129.298,129.3078,6435.0
2018-08-03 14:25:00,132.62,132.62,132.55,132.59,5242.0,129.3371,129.3371,129.2688,129.3078,5242.0
2018-08-03 14:30:00,132.58,132.61,132.54,132.54,5300.0,129.298,129.3273,129.259,129.259,5300.0
2018-08-03 14:35:00,132.54,132.54,132.4,132.4,4939.0,129.259,129.259,129.1225,129.1225,4939.0
2018-08-03 14:40:00,132.4,132.5,132.39,132.39,8022.0,129.1225,129.22,129.1127,129.1127,8022.0
2018-08-03 14:45:00,132.41,132.43,132.34,132.41,7492.0,129.1323,129.1518,129.064,129.1323,7492.0
2018-08-03 14:50:00,132.4,132.44,132.29,132.3,3757.0,129.1225,129.1615,129.0152,129.025,3757.0
2018-08-03 14:55:00,132.33,132.42,132.3,132.33,9137.0,129.0542,129.142,129.025,129.0542,9137.0
2018-08-03 15:00:00,132.36,132.43,132.34,132.43,4600.0,129.0835,129.1518,129.064,129.1518,4600.0
2018-08-03 15:05:00,132.46,132.53,132.43,132.46,6641.0,129.181,129.2493,129.1518,129.181,6641.0
2018-08-03 15:10:00,132.46,132.47,132.42,132.45,9514.0,129.181,129.1908,129.142,129.1713,9514.0
2018-08-03 15:15:00,132.45,132.47,132.4,132.46,9354.0,129.1713,129.1908,129.1225,129.181,9354.0
2018-08-03 15:20:00,132.46,132.54,132.42,132.43,16995.0,129.181,129.259,129.142,129.1518,16995.0
2018-08-03 15:25:00,132.4,132.44,132.35,132.39,11267.0,129.1225,129.1615,129.0737,129.1127,11267.0
2018-08-03 15:30:00,132.39,132.44,132.29,132.44,21389.0,129.1127,129.1615,129.0152,129.1615,21389.0
2018-08-03 15:35:00,132.48,132.54,132.22,132.22,21324.0,129.2005,129.259,128.947,128.947,21324.0
2018-08-03 15:40:00,132.22,132.23,132.04,132.18,23029.0,128.947,128.9567,128.7714,128.9079,23029.0
2018-08-03 15:45:00,132.18,132.25,132.11,132.16,31867.0,128.9079,128.9762,128.8397,128.8884,31867.0
2018-08-03 15:50:00,132.16,132.17,131.91,132.05,66707.0,128.8884,128.8982,128.6446,128.7812,66707.0
2018-08-03 15:55:00,132.05,132.12,132.0,132.09,78629.0,128.7812,128.8494,128.7324,128.8202,78629.0
2018-08-06 09:30:00,131.81,132.47,131.26,132.47,28295.0,128.5471,129.1908,128.0107,129.1908,28295.0
2018-08-06 09:35:00,132.51,132.75,132.26,132.57,12183.0,129.2298,129.4638,128.986,129.2883,12183.0
2018-08-06 09:40:00,132.58,132.68,132.16,132.29,8131.0,129.298,129.3956,128.8884,129.0152,8131.0
2018-08-06 09:45:00,132.32,132.64,132.23,132.44,9250.0,129.0445,129.3566,128.9567,129.1615,9250.0
2018-08-06 09:50:00,132.49,132.81,132.43,132.81,3800.0,129.2103,129.5224,129.1518,129.5224,3800.0
2018-08-06 09:55:00,132.81,132.91,132.76,132.76,8650.0,129.5224,129.6199,129.4736,129.4736,8650.0
2018-08-06 10:00:00,132.79,133.24,132.68,133.23,8143.0,129.5028,129.9417,129.3956,129.932,8143.0
2018-08-06 10:05:00,133.22,133.27,133.03,133.05,10702.0,129.9222,129.971,129.7369,129.7564,10702.0
2018-08-06 10:10:00,133.14,133.5,133.03,133.3,13550.0,129.8442,130.1953,129.7369,130.0002,13550.0
2018-08-06 10:15:00,133.31,133.48,133.26,133.43,9894.0,130.01,130.1758,129.9612,130.127,9894.0
2018-08-06 10:20:00,133.34,133.45,133.28,133.45,9518.0,130.0392,130.1465,129.9807,130.1465,9518.0
2018-08-06 10:25:00,133.45,133.45,133.17,133.28,12400.0,130.1465,130.1465,129.8734,129.9807,12400.0
2018-08-06 10:30:00,133.27,133.39,133.19,133.2,9268.0,129.971,130.088,129.8929,129.9027,9268.0
2018-08-06 10:35:00,133.26,133.41,133.12,133.35,10145.0,129.9612,130.1075,129.8247,130.049,10145.0
2018-08-06 10:40:00,133.42,133.46,133.29,133.3,5050.0,130.1173,130.1563,129.9905,130.0002,5050.0
2018-08-06 10:45:00,133.33,133.41,133.25,133.28,8962.0,130.0295,130.1075,129.9515,129.9807,8962.0
2018-08-06 10:50:00,133.24,133.35,133.17,133.34,6761.0,129.9417,130.049,129.8734,130.0392,6761.0
2018-08-06 10:55:00,133.34,133.47,133.3,133.39,6859.0,130.0392,130.166,130.0002,130.088,6859.0
2018-08-06 11:00:00,133.4,133.59,133.38,133.59,15360.0,130.0977,130.283,130.0782,130.283,15360.0
2018-08-06 11:05:00,133.53,133.53,133.21,133.37,15010.0,130.2245,130.2245,129.9124,130.0685,15010.0
2018-08-06 11:10:00,133.41,133.63,133.38,133.43,17800.0,130.1075,130.3221,130.0782,130.127,17800.0
2018-08-06 11:15:00,133.5,133.51,133.3,133.34,15100.0,130.1953,130.205,130.0002,130.0392,15100.0
2018-08-06 11:20:00,133.35,133.53,133.34,133.52,7340.0,130.049,130.2245,130.0392,130.2148,7340.0
2018-08-06 11:25:00,133.55,133.6,133.41,133.44,7640.0,130.244,130.2928,130.1075,130.1368,7640.0
2018-08-06 11:30:00,133.46,133.5,133.42,133.44,8948.0,130.1563,130.1953,130.1173,130.1368,8948.0
2018-08-06 11:35:00,133.44,133.57,133.4,133.42,7720.0,130.1368,130.2635,130.0977,130.1173,7720.0
2018-08-06 11:40:00,133.41,133.65,133.4,133.65,10695.0,130.1075,130.3416,130.0977,130.3416,10695.0
2018-08-06 11:45:00,133.63,133.71,133.46,133.5,8935.0,130.3221,130.4001,130.1563,130.1953,8935.0
2018-08-06 11:50:00,133.46,133.6,133.45,133.54,25618.0,130.1563,130.2928,130.1465,130.2343,25618.0
2018-08-06 11:55:00,133.57,133.57,133.46,133.51,10014.0,130.2635,130.2635,130.1563,130.205,10014.0
2018-08-06 12:00:00,133.5,133.69,133.5,133.6,7148.0,130.1953,130.3806,130.1953,130.2928,7148.0
2018-08-06 12:05:00,133.53,133.65,133.5,133.62,5889.0,130.2245,130.3416,130.1953,130.3123,5889.0
2018-08-06 12:10:00,133.65,133.84,133.59,133.82,11067.0,130.3416,130.5269,130.283,130.5073,11067.0
2018-08-06 12:15:00,133.81,133.86,133.72,133.75,8295.0,130.4976,130.5464,130.4098,130.4391,8295.0
2018-08-06 12:20:00,133.72,133.77,133.62,133.7,6680.0,130.4098,130.4586,130.3123,130.3903,6680.0
2018-08-06 12:25:00,133.74,133.75,133.63,133.68,5769.0,130.4293,130.4391,130.3221,130.3708,5769.0
2018-08-06 12:30:00,133.68,133.76,133.65,133.73,6700.0,130.3708,130.4488,130.3416,130.4196,6700.0
2018-08-06 12:35:00,133.74,133.81,133.72,133.81,4200.0,130.4293,130.4976,130.4098,130.4976,4200.0
2018-08-06 12:40:00,133.79,133.81,133.71,133.79,8219.0,130.4781,130.4976,130.4001,130.4781,8219.0
2018-08-06 12:45:00,133.82,133.88,133.7,133.88,12987.0,130.5073,130.5659,130.3903,130.5659,12987.0
2018-08-06 12:50:00,133.88,133.9,133.74,133.75,7145.0,130.5659,130.5854,130.4293,130.4391,7145.0
2018-08-06 12:55:00,133.77,133.78,133.62,133.63,7592.0,130.4586,130.4683,130.3123,130.3221,7592.0
2018-08-06 13:00:00,133.65,133.65,133.48,133.53,11007.0,130.3416,130.3416,130.1758,130.2245,11007.0
2018-08-06 13:05:00,133.49,133.63,133.49,133.54,12641.0,130.1855,130.3221,130.1855,130.2343,12641.0
2018-08-06 13:10:00,133.58,133.59,133.49,133.49,6498.0,130.2733,130.283,130.1855,130.1855,6498.0
2018-08-06 13:15:00,133.52,133.6,133.46,133.47,8829.0,130.2148,130.2928,130.1563,130.166,8829.0
2018-08-06 13:20:00,133.49,133.6,133.49,133.59,6020.0,130.1855,130.2928,130.1855,130.283,6020.0
2018-08-06 13:25:00,133.64,133.64,133.52,133.55,7448.0,130.3318,130.3318,130.2148,130.244,7448.0
2018-08-06 13:30:00,133.58,133.58,133.38,133.39,8418.0,130.2733,130.2733,130.0782,130.088,8418.0
2018-08-06 13:35:00,133.41,133.45,133.38,133.43,11994.0,130.1075,130.1465,130.0782,130.127,11994.0
2018-08-06 13:40:00,133.41,133.44,133.32,133.33,11411.0,130.1075,130.1368,130.0197,130.0295,11411.0
2018-08-06 13:45:00,133.31,133.35,133.25,133.34,19245.0,130.01,130.049,129.9515,130.0392,19245.0
2018-08-06 13:50:00,133.35,133.39,133.26,133.29,6711.0,130.049,130.088,129.9612,129.9905,6711.0
2018-08-06 13:55:00,133.26,133.29,133.17,133.21,9516.0,129.9612,129.9905,129.8734,129.9124,9516.0
2018-08-06 14:00:00,133.22,133.22,133.13,133.14,7310.0,129.9222,129.9222,129.8344,129.8442,7310.0
2018-08-06 14:05:00,133.11,133.27,133.1,133.27,6300.0,129.8149,129.971,129.8052,129.971,6300.0
2018-08-06 14:10:00,133.27,133.27,133.16,133.19,7653.0,129.971,129.971,129.8637,129.8929,7653.0
2018-08-06 14:15:00,133.18,133.3,133.18,133.29,5900.0,129.8832,130.0002,129.8832,129.9905,5900.0
2018-08-06 14:20:00,133.29,133.29,133.15,133.24,8497.0,129.9905,129.9905,129.8539,129.9417,8497.0
2018-08-06 14:25:00,133.28,133.28,133.22,133.26,7419.0,129.9807,129.9807,129.9222,129.9612,7419.0
2018-08-06 14:30:00,133.24,133.28,133.21,133.23,10110.0,129.9417,129.9807,129.9124,129.932,10110.0
2018-08-06 14:35:00,133.21,133.21,133.06,133.18,8622.0,129.9124,129.9124,129.7662,129.8832,8622.0
2018-08-06 14:40:00,133.16,133.21,133.1,133.1,6299.0,129.8637,129.9124,129.8052,129.8052,6299.0
2018-08-06 14:45:00,133.08,133.31,133.06,133.31,60542.0,129.7857,130.01,129.7662,130.01,60542.0
2018-08-06 14:50:00,133.31,133.31,133.19,133.25,9861.0,130.01,130.01,129.8929,129.9515,9861.0
2018-08-06 14:55:00,133.28,133.39,133.28,133.37,5079.0,129.9807,130.088,129.9807,130.0685,5079.0
2018-08-06 15:00:00,133.39,133.39,133.3,133.34,5805.0,130.088,130.088,130.0002,130.0392,5805.0
2018-08-06 15:05:00,133.34,133.42,133.31,133.4,12008.0,130.0392,130.1173,130.01,130.0977,12008.0
2018-08-06 15:10:00,133.41,133.43,133.34,133.42,7737.0,130.1075,130.127,130.0392,130.1173,7737.0
2018-08-06 15:15:00,133.43,133.49,133.42,133.49,10955.0,130.127,130.1855,130.1173,130.1855,10955.0
2018-08-06 15:20:00,133.49,133.5,133.41,133.5,12506.0,130.1855,130.1953,130.1075,130.1953,12506.0
2018-08-06 15:25:00,133.51,133.74,133.51,133.73,13190.0,130.205,130.4293,130.205,130.4196,13190.0
2018-08-06 15:30:00,133.71,133.72,133.63,133.67,15852.0,130.4001,130.4098,130.3221,130.3611,15852.0
2018-08-06 15:35:00,133.68,133.69,133.49,133.49,11146.0,130.3708,130.3806,130.1855,130.1855,11146.0
2018-08-06 15:40:00,133.49,133.52,133.38,133.41,21455.0,130.1855,130.2148,130.0782,130.1075,21455.0
2018-08-06 15:45:00,133.41,133.42,133.21,133.3,44015.0,130.1075,130.1173,129.9124,130.0002,44015.0
2018-08-06 15:50:00,133.31,133.31,133.03,133.18,47726.0,130.01,130.01,129.7369,129.8832,47726.0
2018-08-06 15:55:00,133.19,133.26,132.97,133.08,85780.0,129.8929,129.9612,129.6784,129.7857,85780.0
2018-08-07 09:30:00,134.0,134.35,133.61,133.82,26569.0,130.6829,131.0242,130.3025,130.5073,26569.0
2018-08-07 09:35:00,133.93,134.04,133.65,133.88,8494.0,130.6146,130.7219,130.3416,130.5659,8494.0
2018-08-07 09:40:00,133.78,134.31,133.6,134.18,14324.0,130.4683,130.9852,130.2928,130.8584,14324.0
2018-08-07 09:45:00,134.17,134.23,133.68,133.68,4800.0,130.8487,130.9072,130.3708,130.3708,4800.0
2018-08-07 09:50:00,133.69,133.96,133.57,133.95,8039.0,130.3806,130.6439,130.2635,130.6341,8039.0
2018-08-07 09:55:00,133.97,134.0,133.47,133.47,6256.0,130.6536,130.6829,130.166,130.166,6256.0
2018-08-07 10:00:00,133.51,133.53,133.31,133.36,5385.0,130.205,130.2245,130.01,130.0587,5385.0
2018-08-07 10:05:00,133.42,133.42,133.26,133.31,5385.0,130.1173,130.1173,129.9612,130.01,5385.0
2018-08-07 10:10:00,133.29,133.56,133.29,133.55,7270.0,129.9905,130.2538,129.9905,130.244,7270.0
2018-08-07 10:15:00,133.56,133.59,133.44,133.45,6100.0,130.2538,130.283,130.1368,130.1465,6100.0
2018-08-07 10:20:00,133.5,133.86,133.43,133.83,4750.0,130.1953,130.5464,130.127,130.5171,4750.0
2018-08-07 10:25:00,133.8,133.9,133.76,133.81,5650.0,130.4878,130.5854,130.4488,130.4976,5650.0
2018-08-07 10:30:00,133.84,133.87,133.44,133.49,3362.0,130.5269,130.5561,130.1368,130.1855,3362.0
2018-08-07 10:35:00,133.45,133.66,133.45,133.63,5050.0,130.1465,130.3513,130.1465,130.3221,5050.0
2018-08-07 10:40:00,133.64,133.67,133.55,133.59,1575.0,130.3318,130.3611,130.244,130.283,1575.0
2018-08-07 10:45:00,133.56,133.57,133.37,133.38,4111.0,130.2538,130.2635,130.0685,130.0782,4111.0
2018-08-07 10:50:00,133.42,133.51,133.3,133.41,6383.0,130.1173,130.205,130.0002,130.1075,6383.0
2018-08-07 10:55:00,133.45,133.45,133.31,133.42,3023.0,130.1465,130.1465,130.01,130.1173,3023.0
2018-08-07 11:00:00,133.38,133.62,133.3,133.62,4900.0,130.0782,130.3123,130.0002,130.3123,4900.0
2018-08-07 11:05:00,133.64,133.73,133.54,133.58,5900.0,130.3318,130.4196,130.2343,130.2733,5900.0
2018-08-07 11:10:00,133.51,133.62,133.42,133.6,2889.0,130.205,130.3123,130.1173,130.2928,2889.0
2018-08-07 11:15:00,133.57,133.62,133.43,133.57,4679.0,130.2635,130.3123,130.127,130.2635,4679.0
2018-08-07 11:20:00,133.57,133.63,133.46,133.53,3086.0,130.2635,130.3221,130.1563,130.2245,3086.0
2018-08-07 11:25:00,133.53,133.53,133.3,133.32,8264.0,130.2245,130.2245,130.0002,130.0197,8264.0
2018-08-07 11:30:00,133.37,133.5,133.35,133.46,4100.0,130.0685,130.1953,130.049,130.1563,4100.0
2018-08-07 11:35:00,133.48,133.58,133.48,133.55,3200.0,130.1758,130.2733,130.1758,130.244,3200.0
2018-08-07 11:40:00,133.54,133.54,133.39,133.41,8620.0,130.2343,130.2343,130.088,130.1075,8620.0
2018-08-07 11:45:00,133.37,133.42,133.22,133.39,5393.0,130.0685,130.1173,129.9222,130.088,5393.0
2018-08-07 11:50:00,133.39,133.46,133.36,133.41,3085.0,130.088,130.1563,130.0587,130.1075,3085.0
2018-08-07 11:55:00,133.45,133.46,133.28,133.42,5200.0,130.1465,130.1563,129.9807,130.1173,5200.0
2018-08-07 12:00:00,133.4,133.46,133.35,133.37,3400.0,130.0977,130.1563,130.049,130.0685,3400.0
2018-08-07 12:05:00,133.4,133.4,133.22,133.22,3000.0,130.0977,130.0977,129.9222,129.9222,3000.0
2018-08-07 12:10:00,133.26,133.28,133.22,133.23,3123.0,129.9612,129.9807,129.9222,129.932,3123.0
2018-08-07 12:15:00,133.22,133.27,133.2,133.27,4618.0,129.9222,129.971,129.9027,129.971,4618.0
2018-08-07 12:20:00,133.25,133.39,133.24,133.39,2850.0,129.9515,130.088,129.9417,130.088,2850.0
2018-08-07 12:25:00,133.35,133.42,133.31,133.34,6565.0,130.049,130.1173,130.01,130.0392,6565.0
2018-08-07 12:30:00,133.35,133.4,133.3,133.4,2200.0,130.049,130.0977,130.0002,130.0977,2200.0
2018-08-07 12:35:00,133.39,133.43,133.36,133.37,3174.0,130.088,130.127,130.0587,130.0685,3174.0
2018-08-07 12:40:00,133.39,133.39,133.31,133.34,2100.0,130.088,130.088,130.01,130.0392,2100.0
2018-08-07 12:45:00,133.35,133.35,133.26,133.33,4224.0,130.049,130.049,129.9612,130.0295,4224.0
2018-08-07 12:50:00,133.31,133.34,133.27,133.33,3457.0,130.01,130.0392,129.971,130.0295,3457.0
2018-08-07 12:55:00,133.35,133.42,133.33,133.33,1500.0,130.049,130.1173,130.0295,130.0295,1500.0
2018-08-07 13:00:00,133.36,133.36,133.28,133.33,3600.0,130.0587,130.0587,129.9807,130.0295,3600.0
2018-08-07 13:05:00,133.35,133.37,133.28,133.28,3000.0,130.049,130.0685,129.9807,129.9807,3000.0
2018-08-07 13:10:00,133.32,133.36,133.27,133.31,5700.0,130.0197,130.0587,129.971,130.01,5700.0
2018-08-07 13:15:00,133.31,133.31,133.21,133.27,4800.0,130.01,130.01,129.9124,129.971,4800.0
2018-08-07 13:20:00,133.28,133.3,133.18,133.22,4103.0,129.9807,130.0002,129.8832,129.9222,4103.0
2018-08-07 13:25:00,133.19,133.22,133.07,133.1,6959.0,129.8929,129.9222,129.7759,129.8052,6959.0
2018-08-07 13:30:00,133.11,133.15,133.09,133.15,4150.0,129.8149,129.8539,129.7954,129.8539,4150.0
2018-08-07 13:35:00,133.13,133.15,133.0,133.0,5209.0,129.8344,129.8539,129.7076,129.7076,5209.0
2018-08-07 13:40:00,132.98,133.04,132.97,132.97,1500.0,129.6881,129.7467,129.6784,129.6784,1500.0
2018-08-07 13:45:00,132.98,133.14,132.98,133.14,3300.0,129.6881,129.8442,129.6881,129.8442,3300.0
2018-08-07 13:50:00,133.13,133.2,133.09,133.09,2159.0,129.8344,129.9027,129.7954,129.7954,2159.0
2018-08-07 13:55:00,133.07,133.21,133.07,133.21,2814.0,129.7759,129.9124,129.7759,129.9124,2814.0
2018-08-07 14:00:00,133.21,133.23,133.16,133.21,3000.0,129.9124,129.932,129.8637,129.9124,3000.0
2018-08-07 14:05:00,133.23,133.24,133.13,133.13,4126.0,129.932,129.9417,129.8344,129.8344,4126.0
2018-08-07 14:10:00,133.11,133.14,133.02,133.08,3730.0,129.8149,129.8442,129.7272,129.7857,3730.0
2018-08-07 14:15:00,133.08,133.09,133.0,133.0,2800.0,129.7857,129.7954,129.7076,129.7076,2800.0
2018-08-07 14:20:00,133.02,133.09,133.01,133.09,5990.0,129.7272,129.7954,129.7174,129.7954,5990.0
2018-08-07 14:25:00,133.11,133.15,133.08,133.12,3450.0,129.8149,129.8539,129.7857,129.8247,3450.0
2018-08-07 14:30:00,133.1,133.14,133.04,133.13,3459.0,129.8052,129.8442,129.7467,129.8344,3459.0
2018-08-07 14:35:00,133.14,133.24,133.14,133.24,2949.0,129.8442,129.9417,129.8442,129.9417,2949.0
2018-08-07 14:40:00,133.22,133.22,133.12,133.12,3775.0,129.9222,129.9222,129.8247,129.8247,3775.0
2018-08-07 14:45:00,133.14,133.16,132.99,133.0,11305.0,129.8442,129.8637,129.6979,129.7076,11305.0
2018-08-07 14:50:00,133.01,133.17,133.01,133.06,4021.0,129.7174,129.8734,129.7174,129.7662,4021.0
2018-08-07 14:55:00,133.07,133.16,133.05,133.05,5334.0,129.7759,129.8637,129.7564,129.7564,5334.0
2018-08-07 15:00:00,133.03,133.11,133.02,133.02,6020.0,129.7369,129.8149,129.7272,129.7272,6020.0
2018-08-07 15:05:00,132.99,133.1,132.99,133.05,9718.0,129.6979,129.8052,129.6979,129.7564,9718.0
2018-08-07 15:10:00,133.07,133.19,133.07,133.19,1450.0,129.7759,129.8929,129.7759,129.8929,1450.0
2018-08-07 15:15:00,133.19,133.23,133.08,133.1,6477.0,129.8929,129.932,129.7857,129.8052,6477.0
2018-08-07 15:20:00,133.12,133.14,132.96,133.12,14933.0,129.8247,129.8442,129.6686,129.8247,14933.0
2018-08-07 15:25:00,133.14,133.16,133.09,133.09,7755.0,129.8442,129.8637,129.7954,129.7954,7755.0
2018-08-07 15:30:00,133.11,133.11,133.0,133.08,13085.0,129.8149,129.8149,129.7076,129.7857,13085.0
2018-08-07 15:35:00,133.09,133.13,132.96,133.08,19109.0,129.7954,129.8344,129.6686,129.7857,19109.0
2018-08-07 15:40:00,133.12,133.14,133.0,133.0,8134.0,129.8247,129.8442,129.7076,129.7076,8134.0
2018-08-07 15:45:00,132.99,133.1,132.97,133.08,18467.0,129.6979,129.8052,129.6784,129.7857,18467.0
2018-08-07 15:50:00,133.06,133.14,133.01,133.03,21921.0,129.7662,129.8442,129.7174,129.7369,21921.0
2018-08-07 15:55:00,133.02,133.12,132.98,133.03,41865.0,129.7272,129.8247,129.6881,129.7369,41865.0
2018-08-08 09:30:00,132.66,133.03,132.59,132.74,16036.0,129.3761,129.7369,129.3078,129.4541,16036.0
2018-08-08 09:35:00,132.84,132.97,132.44,132.68,6232.0,129.5516,129.6784,129.1615,129.3956,6232.0
2018-08-08 09:40:00,132.68,132.69,132.41,132.44,7459.0,129.3956,129.4053,129.1323,129.1615,7459.0
2018-08-08 09:45:00,132.44,132.65,132.44,132.58,2588.0,129.1615,129.3663,129.1615,129.298,2588.0
2018-08-08 09:50:00,132.74,132.83,132.2,132.24,9400.0,129.4541,129.5419,128.9275,128.9665,9400.0
2018-08-08 09:55:00,132.24,132.26,131.93,132.01,5505.0,128.9665,128.986,128.6641,128.7422,5505.0
2018-08-08 10:00:00,131.99,132.0,131.69,131.74,8745.0,128.7226,128.7324,128.4301,128.4788,8745.0
2018-08-08 10:05:00,131.7,131.98,131.62,131.98,14790.0,128.4398,128.7129,128.3618,128.7129,14790.0
2018-08-08 10:10:00,131.93,132.12,131.93,132.12,6329.0,128.6641,128.8494,128.6641,128.8494,6329.0
2018-08-08 10:15:00,132.09,132.09,131.75,131.75,8520.0,128.8202,128.8202,128.4886,128.4886,8520.0
2018-08-08 10:20:00,131.79,131.85,131.5,131.56,23189.0,128.5276,128.5861,128.2448,128.3033,23189.0
2018-08-08 10:25:00,131.58,131.73,131.44,131.64,16370.0,128.3228,128.4691,128.1863,128.3813,16370.0
2018-08-08 10:30:00,131.62,131.63,131.42,131.42,5500.0,128.3618,128.3716,128.1668,128.1668,5500.0
2018-08-08 10:35:00,131.4,131.4,131.03,131.37,30968.0,128.1473,128.1473,127.7864,128.118,30968.0
2018-08-08 10:40:00,131.33,131.38,131.18,131.33,10392.0,128.079,128.1277,127.9327,128.079,10392.0
2018-08-08 10:45:00,131.34,131.36,131.12,131.21,7878.0,128.0887,128.1082,127.8742,127.962,7878.0
2018-08-08 10:50:00,131.18,131.74,131.13,131.74,11900.0,127.9327,128.4788,127.8839,128.4788,11900.0
2018-08-08 10:55:00,131.74,131.83,131.56,131.56,9163.0,128.4788,128.5666,128.3033,128.3033,9163.0
2018-08-08 11:00:00,131.54,131.71,131.5,131.65,6375.0,128.2838,128.4496,128.2448,128.3911,6375.0
2018-08-08 11:05:00,131.68,131.68,131.44,131.46,10050.0,128.4203,128.4203,128.1863,128.2058,10050.0
2018-08-08 11:10:00,131.48,131.76,131.48,131.64,8798.0,128.2253,128.4983,128.2253,128.3813,8798.0
2018-08-08 11:15:00,131.64,131.83,131.64,131.83,4320.0,128.3813,128.5666,128.3813,128.5666,4320.0
2018-08-08 11:20:00,131.85,131.85,131.66,131.69,7153.0,128.5861,128.5861,128.4008,128.4301,7153.0
2018-08-08 11:25:00,131.71,131.8,131.66,131.8,7388.0,128.4496,128.5374,128.4008,128.5374,7388.0
2018-08-08 11:30:00,131.82,131.97,131.79,131.97,4228.0,128.5569,128.7031,128.5276,128.7031,4228.0
2018-08-08 11:35:00,131.94,131.95,131.83,131.88,7217.0,128.6739,128.6836,128.5666,128.6154,7217.0
2018-08-08 11:40:00,131.91,131.98,131.76,131.78,6667.0,128.6446,128.7129,128.4983,128.5178,6667.0
2018-08-08 11:45:00,131.75,131.82,131.69,131.8,5300.0,128.4886,128.5569,128.4301,128.5374,5300.0
2018-08-08 11:50:00,131.82,131.83,131.64,131.7,9661.0,128.5569,128.5666,128.3813,128.4398,9661.0
2018-08-08 11:55:00,131.71,131.73,131.56,131.56,6197.0,128.4496,128.4691,128.3033,128.3033,6197.0
2018-08-08 12:00:00,131.57,131.61,131.4,131.43,5415.0,128.313,128.3521,128.1473,128.1765,5415.0
2018-08-08 12:05:00,131.45,131.46,131.28,131.41,5271.0,128.196,128.2058,128.0302,128.157,5271.0
2018-08-08 12:10:00,131.4,131.44,131.36,131.38,1400.0,128.1473,128.1863,128.1082,128.1277,1400.0
2018-08-08 12:15:00,131.36,131.43,131.36,131.42,4425.0,128.1082,128.1765,128.1082,128.1668,4425.0
2018-08-08 12:20:00,131.37,131.48,131.37,131.38,6244.0,128.118,128.2253,128.118,128.1277,6244.0
2018-08-08 12:25:00,131.36,131.44,131.14,131.38,11197.0,128.1082,128.1863,127.8937,128.1277,11197.0
2018-08-08 12:30:00,131.42,131.5,131.41,131.48,6238.0,128.1668,128.2448,128.157,128.2253,6238.0
2018-08-08 12:35:00,131.49,131.6,131.45,131.54,5350.0,128.235,128.3423,128.196,128.2838,5350.0
2018-08-08 12:40:00,131.55,131.57,131.41,131.41,2278.0,128.2935,128.313,128.157,128.157,2278.0
2018-08-08 12:45:00,131.39,131.42,131.35,131.39,2268.0,128.1375,128.1668,128.0985,128.1375,2268.0
2018-08-08 12:50:00,131.36,131.36,131.28,131.34,8256.0,128.1082,128.1082,128.0302,128.0887,8256.0
2018-08-08 12:55:00,131.31,131.35,131.19,131.28,7619.0,128.0595,128.0985,127.9425,128.0302,7619.0
2018-08-08 13:00:00,131.28,131.3,131.1,131.13,5625.0,128.0302,128.0497,127.8547,127.8839,5625.0
2018-08-08 13:05:00,131.08,131.19,131.05,131.18,5300.0,127.8352,127.9425,127.8059,127.9327,5300.0
2018-08-08 13:10:00,131.17,131.34,131.16,131.23,5812.0,127.9229,128.0887,127.9132,127.9815,5812.0
2018-08-08 13:15:00,131.34,131.4,131.3,131.3,3000.0,128.0887,128.1473,128.0497,128.0497,3000.0
2018-08-08 13:20:00,131.33,131.45,131.32,131.45,5068.0,128.079,128.196,128.0692,128.196,5068.0
2018-08-08 13:25:00,131.5,131.5,131.31,131.31,4822.0,128.2448,128.2448,128.0595,128.0595,4822.0
2018-08-08 13:30:00,131.34,131.5,131.34,131.46,2700.0,128.0887,128.2448,128.0887,128.2058,2700.0
2018-08-08 13:35:00,131.45,131.5,131.44,131.44,4430.0,128.196,128.2448,128.1863,128.1863,4430.0
2018-08-08 13:40:00,131.37,131.56,131.32,131.53,6329.0,128.118,128.3033,128.0692,128.274,6329.0
2018-08-08 13:45:00,131.55,131.68,131.54,131.62,7419.0,128.2935,128.4203,128.2838,128.3618,7419.0
2018-08-08 13:50:00,131.6,131.67,131.57,131.64,3912.0,128.3423,128.4106,128.313,128.3813,3912.0
2018-08-08 13:55:00,131.64,131.72,131.6,131.69,6751.0,128.3813,128.4593,128.3423,128.4301,6751.0
2018-08-08 14:00:00,131.67,131.79,131.65,131.71,7400.0,128.4106,128.5276,128.3911,128.4496,7400.0
2018-08-08 14:05:00,131.72,131.94,131.72,131.89,7349.0,128.4593,128.6739,128.4593,128.6251,7349.0
2018-08-08 14:10:00,131.88,132.01,131.88,131.99,7675.0,128.6154,128.7422,128.6154,128.7226,7675.0
2018-08-08 14:15:00,131.99,132.01,131.85,131.92,11648.0,128.7226,128.7422,128.5861,128.6544,11648.0
2018-08-08 14:20:00,131.91,131.92,131.88,131.92,5200.0,128.6446,128.6544,128.6154,128.6544,5200.0
2018-08-08 14:25:00,131.91,132.1,131.9,132.09,5812.0,128.6446,128.8299,128.6349,128.8202,5812.0
2018-08-08 14:30:00,132.09,132.11,131.86,131.86,8558.0,128.8202,128.8397,128.5959,128.5959,8558.0
2018-08-08 14:35:00,131.87,131.87,131.74,131.75,6714.0,128.6056,128.6056,128.4788,128.4886,6714.0
2018-08-08 14:40:00,131.74,131.87,131.73,131.85,10064.0,128.4788,128.6056,128.4691,128.5861,10064.0
2018-08-08 14:45:00,131.84,131.93,131.83,131.92,5900.0,128.5764,128.6641,128.5666,128.6544,5900.0
2018-08-08 14:50:00,131.9,131.92,131.73,131.73,5743.0,128.6349,128.6544,128.4691,128.4691,5743.0
2018-08-08 14:55:00,131.72,131.75,131.66,131.75,7190.0,128.4593,128.4886,128.4008,128.4886,7190.0
2018-08-08 15:00:00,131.72,131.91,131.72,131.91,7617.0,128.4593,128.6446,128.4593,128.6446,7617.0
2018-08-08 15:05:00,131.91,131.92,131.73,131.8,11150.0,128.6446,128.6544,128.4691,128.5374,11150.0
2018-08-08 15:10:00,131.8,131.87,131.75,131.87,8200.0,128.5374,128.6056,128.4886,128.6056,8200.0
2018-08-08 15:15:00,131.86,131.92,131.79,131.83,11698.0,128.5959,128.6544,128.5276,128.5666,11698.0
2018-08-08 15:20:00,131.85,131.85,131.77,131.8,9035.0,128.5861,128.5861,128.5081,128.5374,9035.0
2018-08-08 15:25:00,131.81,131.93,131.81,131.92,9731.0,128.5471,128.6641,128.5471,128.6544,9731.0
2018-08-08 15:30:00,131.92,131.94,131.8,131.83,14589.0,128.6544,128.6739,128.5374,128.5666,14589.0
2018-08-08 15:35:00,131.81,131.86,131.72,131.86,11049.0,128.5471,128.5959,128.4593,128.5959,11049.0
2018-08-08 15:40:00,131.89,131.97,131.81,131.97,13552.0,128.6251,128.7031,128.5471,128.7031,13552.0
2018-08-08 15:45:00,131.94,131.96,131.79,131.83,30956.0,128.6739,128.6934,128.5276,128.5666,30956.0
2018-08-08 15:50:00,131.83,131.86,131.61,131.61,33039.0,128.5666,128.5959,128.3521,128.3521,33039.0
2018-08-08 15:55:00,131.61,131.76,131.6,131.7,66464.0,128.3521,128.4983,128.3423,128.4398,66464.0
2018-08-09 09:30:00,131.07,131.73,130.87,131.39,30963.0,127.8254,128.4691,127.6304,128.1375,30963.0
2018-08-09 09:35:00,131.37,132.17,131.1,132.05,29600.0,128.118,128.8982,127.8547,128.7812,29600.0
2018-08-09 09:40:00,131.98,132.57,131.61,132.23,60552.0,128.7129,129.2883,128.3521,128.9567,60552.0
2018-08-09 09:45:00,132.24,132.77,132.16,132.42,13023.0,128.9665,129.4833,128.8884,129.142,13023.0
2018-08-09 09:50:00,132.42,132.66,132.41,132.62,7322.0,129.142,129.3761,129.1323,129.3371,7322.0
2018-08-09 09:55:00,132.66,132.81,132.43,132.6,15465.0,129.3761,129.5224,129.1518,129.3175,15465.0
2018-08-09 10:00:00,132.66,133.05,132.66,132.86,28563.0,129.3761,129.7564,129.3761,129.5711,28563.0
2018-08-09 10:05:00,132.85,132.87,132.61,132.74,10082.0,129.5614,129.5809,129.3273,129.4541,10082.0
2018-08-09 10:10:00,132.78,133.11,132.77,133.11,48934.0,129.4931,129.8149,129.4833,129.8149,48934.0
2018-08-09 10:15:00,133.11,133.65,133.04,133.6,26012.0,129.8149,130.3416,129.7467,130.2928,26012.0
2018-08-09 10:20:00,133.66,133.69,133.43,133.54,16766.0,130.3513,130.3806,130.127,130.2343,16766.0
2018-08-09 10:25:00,133.53,133.63,133.46,133.55,5261.0,130.2245,130.3221,130.1563,130.244,5261.0
2018-08-09 10:30:00,133.58,134.13,133.54,133.93,93856.0,130.2733,130.8097,130.2343,130.6146,93856.0
2018-08-09 10:35:00,133.96,133.96,133.39,133.71,49083.0,130.6439,130.6439,130.088,130.4001,49083.0
2018-08-09 10:40:00,133.71,133.86,133.49,133.73,36464.0,130.4001,130.5464,130.1855,130.4196,36464.0
2018-08-09 10:45:00,133.74,134.33,133.74,134.25,12038.0,130.4293,131.0047,130.4293,130.9267,12038.0
2018-08-09 10:50:00,134.27,134.3,133.9,134.16,19741.0,130.9462,130.9755,130.5854,130.8389,19741.0
2018-08-09 10:55:00,134.13,134.56,134.09,134.22,50474.0,130.8097,131.229,130.7707,130.8974,50474.0
2018-08-09 11:00:00,134.17,134.24,133.89,134.09,21070.0,130.8487,130.917,130.5756,130.7707,21070.0
2018-08-09 11:05:00,134.05,134.06,133.74,133.74,5697.0,130.7317,130.7414,130.4293,130.4293,5697.0
2018-08-09 11:10:00,133.72,134.06,133.7,134.03,10016.0,130.4098,130.7414,130.3903,130.7122,10016.0
2018-08-09 11:15:00,133.96,134.15,133.94,133.97,9798.0,130.6439,130.8292,130.6244,130.6536,9798.0
2018-08-09 11:20:00,133.96,134.02,133.62,133.62,9009.0,130.6439,130.7024,130.3123,130.3123,9009.0
2018-08-09 11:25:00,133.62,133.73,133.34,133.34,21917.0,130.3123,130.4196,130.0392,130.0392,21917.0
2018-08-09 11:30:00,133.35,133.4,133.18,133.32,12267.0,130.049,130.0977,129.8832,130.0197,12267.0
2018-08-09 11:35:00,133.36,133.5,133.16,133.16,7741.0,130.0587,130.1953,129.8637,129.8637,7741.0
2018-08-09 11:40:00,133.15,133.37,133.15,133.27,5400.0,129.8539,130.0685,129.8539,129.971,5400.0
2018-08-09 11:45:00,133.29,133.29,133.09,133.25,6198.0,129.9905,129.9905,129.7954,129.9515,6198.0
2018-08-09 11:50:00,133.22,133.39,133.16,133.39,2900.0,129.9222,130.088,129.8637,130.088,2900.0
2018-08-09 11:55:00,133.41,133.44,133.3,133.33,5700.0,130.1075,130.1368,130.0002,130.0295,5700.0
2018-08-09 12:00:00,133.33,133.48,133.3,133.35,9190.0,130.0295,130.1758,130.0002,130.049,9190.0
2018-08-09 12:05:00,133.34,133.42,133.3,133.42,3600.0,130.0392,130.1173,130.0002,130.1173,3600.0
2018-08-09 12:10:00,133.42,133.45,133.28,133.42,10000.0,130.1173,130.1465,129.9807,130.1173,10000.0
2018-08-09 12:15:00,133.42,133.45,133.32,133.36,15275.0,130.1173,130.1465,130.0197,130.0587,15275.0
2018-08-09 12:20:00,133.33,133.51,133.33,133.5,11383.0,130.0295,130.205,130.0295,130.1953,11383.0
2018-08-09 12:25:00,133.5,133.56,133.48,133.51,4200.0,130.1953,130.2538,130.1758,130.205,4200.0
2018-08-09 12:30:00,133.5,133.52,133.38,133.42,8600.0,130.1953,130.2148,130.0782,130.1173,8600.0
2018-08-09 12:35:00,133.43,133.44,133.25,133.34,6341.0,130.127,130.1368,129.9515,130.0392,6341.0
2018-08-09 12:40:00,133.36,133.43,133.34,133.43,3390.0,130.0587,130.127,130.0392,130.127,3390.0
2018-08-09 12:45:00,133.43,133.43,133.27,133.33,6504.0,130.127,130.127,129.971,130.0295,6504.0
2018-08-09 12:50:00,133.36,133.45,133.26,133.3,22097.0,130.0587,130.1465,129.9612,130.0002,22097.0
2018-08-09 12:55:00,133.31,133.31,133.07,133.07,9310.0,130.01,130.01,129.7759,129.7759,9310.0
2018-08-09 13:00:00,133.07,133.11,132.88,132.94,37879.0,129.7759,129.8149,129.5906,129.6491,37879.0
2018-08-09 13:05:00,132.92,133.03,132.91,133.0,6527.0,129.6296,129.7369,129.6199,129.7076,6527.0
2018-08-09 13:10:00,132.99,133.22,132.98,133.03,19353.0,129.6979,129.9222,129.6881,129.7369,19353.0
2018-08-09 13:15:00,133.06,133.28,132.98,133.28,10698.0,129.7662,129.9807,129.6881,129.9807,10698.0
2018-08-09 13:20:00,133.28,133.35,133.19,133.21,14956.0,129.9807,130.049,129.8929,129.9124,14956.0
2018-08-09 13:25:00,133.19,133.27,133.06,133.14,7666.0,129.8929,129.971,129.7662,129.8442,7666.0
2018-08-09 13:30:00,133.14,133.3,133.14,133.3,19576.0,129.8442,130.0002,129.8442,130.0002,19576.0
2018-08-09 13:35:00,133.31,133.39,133.27,133.34,12689.0,130.01,130.088,129.971,130.0392,12689.0
2018-08-09 13:40:00,133.38,133.42,133.36,133.39,22731.0,130.0782,130.1173,130.0587,130.088,22731.0
2018-08-09 13:45:00,133.4,133.55,133.36,133.55,9794.0,130.0977,130.244,130.0587,130.244,9794.0
2018-08-09 13:50:00,133.56,133.57,133.4,133.4,10944.0,130.2538,130.2635,130.0977,130.0977,10944.0
2018-08-09 13:55:00,133.42,133.56,133.42,133.51,10870.0,130.1173,130.2538,130.1173,130.205,10870.0
2018-08-09 14:00:00,133.51,133.51,133.37,133.48,10151.0,130.205,130.205,130.0685,130.1758,10151.0
2018-08-09 14:05:00,133.49,133.57,133.35,133.37,12835.0,130.1855,130.2635,130.049,130.0685,12835.0
2018-08-09 14:10:00,133.39,133.5,133.34,133.48,5200.0,130.088,130.1953,130.0392,130.1758,5200.0
2018-08-09 14:15:00,133.49,133.5,133.34,133.42,8307.0,130.1855,130.1953,130.0392,130.1173,8307.0
2018-08-09 14:20:00,133.42,133.53,133.41,133.47,8840.0,130.1173,130.2245,130.1075,130.166,8840.0
2018-08-09 14:25:00,133.49,133.58,133.32,133.34,12436.0,130.1855,130.2733,130.0197,130.0392,12436.0
2018-08-09 14:30:00,133.32,133.32,133.17,133.21,27059.0,130.0197,130.0197,129.8734,129.9124,27059.0
2018-08-09 14:35:00,133.22,133.25,133.2,133.25,14849.0,129.9222,129.9515,129.9027,129.9515,14849.0
2018-08-09 14:40:00,133.25,133.25,133.2,133.24,23387.0,129.9515,129.9515,129.9027,129.9417,23387.0
2018-08-09 14:45:00,133.23,133.44,133.21,133.44,133701.0,129.932,130.1368,129.9124,130.1368,133701.0
2018-08-09 14:50:00,133.42,133.43,133.23,133.34,49184.0,130.1173,130.127,129.932,130.0392,49184.0
2018-08-09 14:55:00,133.34,133.39,133.21,133.35,19155.0,130.0392,130.088,129.9124,130.049,19155.0
2018-08-09 15:00:00,133.35,133.37,133.23,133.33,39250.0,130.049,130.0685,129.932,130.0295,39250.0
2018-08-09 15:05:00,133.33,133.5,133.28,133.28,15764.0,130.0295,130.1953,129.9807,129.9807,15764.0
2018-08-09 15:10:00,133.31,133.37,133.1,133.14,17732.0,130.01,130.0685,129.8052,129.8442,17732.0
2018-08-09 15:15:00,133.12,133.12,132.94,132.94,14208.0,129.8247,129.8247,129.6491,129.6491,14208.0
2018-08-09 15:20:00,132.95,133.05,132.77,132.79,22151.0,129.6589,129.7564,129.4833,129.5028,22151.0
2018-08-09 15:25:00,132.8,132.83,132.59,132.62,25877.0,129.5126,129.5419,129.3078,129.3371,25877.0
2018-08-09 15:30:00,132.67,132.87,132.65,132.77,21319.0,129.3858,129.5809,129.3663,129.4833,21319.0
2018-08-09 15:35:00,132.77,132.85,132.68,132.68,17564.0,129.4833,129.5614,129.3956,129.3956,17564.0
2018-08-09 15:40:00,132.69,132.79,132.61,132.79,22656.0,129.4053,129.5028,129.3273,129.5028,22656.0
2018-08-09 15:45:00,132.78,132.9,132.64,132.71,31243.0,129.4931,129.6101,129.3566,129.4248,31243.0
2018-08-09 15:50:00,132.73,132.85,132.71,132.83,33136.0,129.4443,129.5614,129.4248,129.5419,33136.0
2018-08-09 15:55:00,132.82,132.83,132.67,132.73,55568.0,129.5321,129.5419,129.3858,129.4443,55568.0
2018-08-10 09:30:00,132.16,132.55,131.63,132.39,29606.0,128.8884,129.2688,128.3716,129.1127,29606.0
2018-08-10 09:35:00,132.41,132.56,132.13,132.13,8937.0,129.1323,129.2785,128.8592,128.8592,8937.0
2018-08-10 09:40:00,132.1,132.19,131.93,132.19,23410.0,128.8299,128.9177,128.6641,128.9177,23410.0
2018-08-10 09:45:00,132.2,132.28,132.0,132.03,6024.0,128.9275,129.0055,128.7324,128.7617,6024.0
2018-08-10 09:50:00,132.03,132.16,131.64,131.64,10787.0,128.7617,128.8884,128.3813,128.3813,10787.0
2018-08-10 09:55:00,131.63,131.66,131.34,131.39,9821.0,128.3716,128.4008,128.0887,128.1375,9821.0
2018-08-10 10:00:00,131.35,131.44,131.25,131.25,6800.0,128.0985,128.1863,128.001,128.001,6800.0
2018-08-10 10:05:00,131.25,131.35,131.1,131.14,10604.0,128.001,128.0985,127.8547,127.8937,10604.0
2018-08-10 10:10:00,131.17,131.32,131.08,131.2,12178.0,127.9229,128.0692,127.8352,127.9522,12178.0
2018-08-10 10:15:00,131.24,131.29,131.1,131.1,13343.0,127.9912,128.04,127.8547,127.8547,13343.0
2018-08-10 10:20:00,131.06,131.3,130.9,131.13,17050.0,127.8157,128.0497,127.6596,127.8839,17050.0
2018-08-10 10:25:00,131.05,131.31,131.05,131.15,3246.0,127.8059,128.0595,127.8059,127.9034,3246.0
2018-08-10 10:30:00,131.21,131.46,131.21,131.41,6073.0,127.962,128.2058,127.962,128.157,6073.0
2018-08-10 10:35:00,131.42,131.71,131.41,131.63,9212.0,128.1668,128.4496,128.157,128.3716,9212.0
2018-08-10 10:40:00,131.63,131.68,131.55,131.55,9075.0,128.3716,128.4203,128.2935,128.2935,9075.0
2018-08-10 10:45:00,131.55,131.95,131.55,131.95,5813.0,128.2935,128.6836,128.2935,128.6836,5813.0
2018-08-10 10:50:00,131.91,132.01,131.83,131.97,5300.0,128.6446,128.7422,128.5666,128.7031,5300.0
2018-08-10 10:55:00,132.03,132.17,132.0,132.11,5500.0,128.7617,128.8982,128.7324,128.8397,5500.0
2018-08-10 11:00:00,132.13,132.25,132.01,132.18,11274.0,128.8592,128.9762,128.7422,128.9079,11274.0
2018-08-10 11:05:00,132.21,132.21,131.99,132.03,3944.0,128.9372,128.9372,128.7226,128.7617,3944.0
2018-08-10 11:10:00,132.02,132.1,131.94,132.06,2200.0,128.7519,128.8299,128.6739,128.7909,2200.0
2018-08-10 11:15:00,132.05,132.23,132.05,132.12,2400.0,128.7812,128.9567,128.7812,128.8494,2400.0
2018-08-10 11:20:00,132.13,132.18,132.06,132.12,4800.0,128.8592,128.9079,128.7909,128.8494,4800.0
2018-08-10 11:25:00,132.12,132.16,131.86,131.92,4672.0,128.8494,128.8884,128.5959,128.6544,4672.0
2018-08-10 11:30:00,131.93,132.15,131.93,132.15,6808.0,128.6641,128.8787,128.6641,128.8787,6808.0
2018-08-10 11:35:00,132.16,132.43,132.16,132.43,7999.0,128.8884,129.1518,128.8884,129.1518,7999.0
2018-08-10 11:40:00,132.45,132.54,132.38,132.54,6260.0,129.1713,129.259,129.103,129.259,6260.0
2018-08-10 11:45:00,132.57,132.57,132.39,132.46,7150.0,129.2883,129.2883,129.1127,129.181,7150.0
2018-08-10 11:50:00,132.52,132.55,132.45,132.54,3738.0,129.2395,129.2688,129.1713,129.259,3738.0
2018-08-10 11:55:00,132.58,132.71,132.58,132.68,7945.0,129.298,129.4248,129.298,129.3956,7945.0
2018-08-10 12:00:00,132.62,132.65,132.31,132.42,8624.0,129.3371,129.3663,129.0347,129.142,8624.0
2018-08-10 12:05:00,132.41,132.64,132.41,132.64,4820.0,129.1323,129.3566,129.1323,129.3566,4820.0
2018-08-10 12:10:00,132.66,132.95,132.63,132.92,7921.0,129.3761,129.6589,129.3468,129.6296,7921.0
2018-08-10 12:15:00,132.92,132.92,132.75,132.77,18533.0,129.6296,129.6296,129.4638,129.4833,18533.0
2018-08-10 12:20:00,132.78,133.12,132.78,133.06,19549.0,129.4931,129.8247,129.4931,129.7662,19549.0
2018-08-10 12:25:00,133.01,133.1,132.83,133.0,9863.0,129.7174,129.8052,129.5419,129.7076,9863.0
2018-08-10 12:30:00,133.01,133.08,132.61,132.61,12189.0,129.7174,129.7857,129.3273,129.3273,12189.0
2018-08-10 12:35:00,132.65,132.65,132.52,132.63,4600.0,129.3663,129.3663,129.2395,129.3468,4600.0
2018-08-10 12:40:00,132.68,132.72,132.64,132.66,2700.0,129.3956,129.4346,129.3566,129.3761,2700.0
2018-08-10 12:45:00,132.62,132.68,132.62,132.67,2300.0,129.3371,129.3956,129.3371,129.3858,2300.0
2018-08-10 12:50:00,132.69,132.69,132.59,132.65,3038.0,129.4053,129.4053,129.3078,129.3663,3038.0
2018-08-10 12:55:00,132.61,132.61,132.58,132.6,1780.0,129.3273,129.3273,129.298,129.3175,1780.0
2018-08-10 13:00:00,132.65,132.65,132.5,132.53,1979.0,129.3663,129.3663,129.22,129.2493,1979.0
2018-08-10 13:05:00,132.51,132.63,132.51,132.57,3123.0,129.2298,129.3468,129.2298,129.2883,3123.0
2018-08-10 13:10:00,132.53,132.58,132.51,132.52,2600.0,129.2493,129.298,129.2298,129.2395,2600.0
2018-08-10 13:15:00,132.53,132.55,132.34,132.37,3658.0,129.2493,129.2688,129.064,129.0932,3658.0
2018-08-10 13:20:00,132.37,132.52,132.37,132.46,2700.0,129.0932,129.2395,129.0932,129.181,2700.0
2018-08-10 13:25:00,132.43,132.44,132.37,132.42,1500.0,129.1518,129.1615,129.0932,129.142,1500.0
2018-08-10 13:30:00,132.38,132.43,132.28,132.31,2650.0,129.103,129.1518,129.0055,129.0347,2650.0
2018-08-10 13:35:00,132.25,132.34,132.18,132.34,12890.0,128.9762,129.064,128.9079,129.064,12890.0
2018-08-10 13:40:00,132.29,132.41,132.28,132.37,2950.0,129.0152,129.1323,129.0055,129.0932,2950.0
2018-08-10 13:45:00,132.29,132.29,131.94,132.15,12858.0,129.0152,129.0152,128.6739,128.8787,12858.0
2018-08-10 13:50:00,132.14,132.26,132.13,132.19,3670.0,128.8689,128.986,128.8592,128.9177,3670.0
2018-08-10 13:55:00,132.15,132.19,132.06,132.15,6900.0,128.8787,128.9177,128.7909,128.8787,6900.0
2018-08-10 14:00:00,132.17,132.22,132.09,132.09,1900.0,128.8982,128.947,128.8202,128.8202,1900.0
2018-08-10 14:05:00,132.03,132.04,131.81,131.81,12631.0,128.7617,128.7714,128.5471,128.5471,12631.0
2018-08-10 14:10:00,131.82,131.85,131.7,131.73,8350.0,128.5569,128.5861,128.4398,128.4691,8350.0
2018-08-10 14:15:00,131.74,131.81,131.6,131.63,9745.0,128.4788,128.5471,128.3423,128.3716,9745.0
2018-08-10 14:20:00,131.62,131.65,131.53,131.59,8080.0,128.3618,128.3911,128.274,128.3326,8080.0
2018-08-10 14:25:00,131.57,131.58,131.25,131.28,17739.0,128.313,128.3228,128.001,128.0302,17739.0
2018-08-10 14:30:00,131.28,131.5,131.25,131.47,8660.0,128.0302,128.2448,128.001,128.2155,8660.0
2018-08-10 14:35:00,131.47,131.52,131.38,131.42,7573.0,128.2155,128.2643,128.1277,128.1668,7573.0
2018-08-10 14:40:00,131.41,131.43,131.3,131.42,9992.0,128.157,128.1765,128.0497,128.1668,9992.0
2018-08-10 14:45:00,131.43,131.46,131.27,131.27,6374.0,128.1765,128.2058,128.0205,128.0205,6374.0
2018-08-10 14:50:00,131.28,131.65,131.27,131.47,11854.0,128.0302,128.3911,128.0205,128.2155,11854.0
2018-08-10 14:55:00,131.47,131.57,131.43,131.44,6245.0,128.2155,128.313,128.1765,128.1863,6245.0
2018-08-10 15:00:00,131.42,131.6,131.39,131.6,10190.0,128.1668,128.3423,128.1375,128.3423,10190.0
2018-08-10 15:05:00,131.6,131.66,131.48,131.61,6810.0,128.3423,128.4008,128.2253,128.3521,6810.0
2018-08-10 15:10:00,131.56,131.67,131.5,131.66,9717.0,128.3033,128.4106,128.2448,128.4008,9717.0
2018-08-10 15:15:00,131.68,131.88,131.67,131.77,6700.0,128.4203,128.6154,128.4106,128.5081,6700.0
2018-08-10 15:20:00,131.76,131.94,131.74,131.92,12101.0,128.4983,128.6739,128.4788,128.6544,12101.0
2018-08-10 15:25:00,131.96,132.04,131.84,131.88,10163.0,128.6934,128.7714,128.5764,128.6154,10163.0
2018-08-10 15:30:00,131.88,131.94,131.71,131.83,13873.0,128.6154,128.6739,128.4496,128.5666,13873.0
2018-08-10 15:35:00,131.85,131.94,131.8,131.9,11381.0,128.5861,128.6739,128.5374,128.6349,11381.0
2018-08-10 15:40:00,131.88,131.9,131.72,131.85,12822.0,128.6154,128.6349,128.4593,128.5861,12822.0
2018-08-10 15:45:00,131.84,131.85,131.72,131.81,17215.0,128.5764,128.5861,128.4593,128.5471,17215.0
2018-08-10 15:50:00,131.78,132.05,131.78,131.94,28244.0,128.5178,128.7812,128.5178,128.6739,28244.0
2018-08-10 15:55:00,131.94,132.0,131.89,131.95,55965.0,128.6739,128.7324,128.6251,128.6836,55965.0
2018-08-13 09:30:00,132.5,132.8,131.41,131.93,18973.0,129.22,129.5126,128.157,128.6641,18973.0
2018-08-13 09:35:00,131.8,132.42,131.8,132.3,2866.0,128.5374,129.142,128.5374,129.025,2866.0
2018-08-13 09:40:00,132.25,132.33,131.87,132.02,5352.0,128.9762,129.0542,128.6056,128.7519,5352.0
2018-08-13 09:45:00,132.02,132.05,131.72,132.05,8838.0,128.7519,128.7812,128.4593,128.7812,8838.0
2018-08-13 09:50:00,131.96,132.32,131.82,132.16,11425.0,128.6934,129.0445,128.5569,128.8884,11425.0
2018-08-13 09:55:00,132.22,132.28,131.96,132.07,15088.0,128.947,129.0055,128.6934,128.8007,15088.0
2018-08-13 10:00:00,132.11,132.23,132.11,132.17,10522.0,128.8397,128.9567,128.8397,128.8982,10522.0
2018-08-13 10:05:00,132.2,132.3,132.18,132.19,2400.0,128.9275,129.025,128.9079,128.9177,2400.0
2018-08-13 10:10:00,132.3,132.48,132.24,132.48,7800.0,129.025,129.2005,128.9665,129.2005,7800.0
2018-08-13 10:15:00,132.51,132.59,132.4,132.5,5400.0,129.2298,129.3078,129.1225,129.22,5400.0
2018-08-13 10:20:00,132.55,132.57,132.37,132.37,4844.0,129.2688,129.2883,129.0932,129.0932,4844.0
2018-08-13 10:25:00,132.39,132.44,132.22,132.25,7287.0,129.1127,129.1615,128.947,128.9762,7287.0
2018-08-13 10:30:00,132.34,132.42,132.3,132.36,2998.0,129.064,129.142,129.025,129.0835,2998.0
2018-08-13 10:35:00,132.4,132.54,132.34,132.38,11000.0,129.1225,129.259,129.064,129.103,11000.0
2018-08-13 10:40:00,132.32,132.35,132.23,132.28,2210.0,129.0445,129.0737,128.9567,129.0055,2210.0
2018-08-13 10:45:00,132.28,132.34,132.24,132.32,2600.0,129.0055,129.064,128.9665,129.0445,2600.0
2018-08-13 10:50:00,132.3,132.38,132.29,132.31,6486.0,129.025,129.103,129.0152,129.0347,6486.0
2018-08-13 10:55:00,132.31,132.31,131.94,132.07,3900.0,129.0347,129.0347,128.6739,128.8007,3900.0
2018-08-13 11:00:00,132.02,132.07,131.9,131.98,4834.0,128.7519,128.8007,128.6349,128.7129,4834.0
2018-08-13 11:05:00,131.94,131.98,131.85,131.86,2151.0,128.6739,128.7129,128.5861,128.5959,2151.0
2018-08-13 11:10:00,131.85,131.91,131.8,131.91,4600.0,128.5861,128.6446,128.5374,128.6446,4600.0
2018-08-13 11:15:00,131.92,131.99,131.75,131.79,3800.0,128.6544,128.7226,128.4886,128.5276,3800.0
2018-08-13 11:20:00,131.81,131.92,131.75,131.75,7482.0,128.5471,128.6544,128.4886,128.4886,7482.0
2018-08-13 11:25:00,131.74,131.74,131.6,131.7,3200.0,128.4788,128.4788,128.3423,128.4398,3200.0
2018-08-13 11:30:00,131.68,131.7,131.49,131.51,7600.0,128.4203,128.4398,128.235,128.2545,7600.0
2018-08-13 11:35:00,131.51,131.57,131.41,131.47,5847.0,128.2545,128.313,128.157,128.2155,5847.0
2018-08-13 11:40:00,131.51,131.68,131.47,131.66,2600.0,128.2545,128.4203,128.2155,128.4008,2600.0
2018-08-13 11:45:00,131.6,131.71,131.5,131.5,3000.0,128.3423,128.4496,128.2448,128.2448,3000.0
2018-08-13 11:50:00,131.48,131.49,131.28,131.36,3650.0,128.2253,128.235,128.0302,128.1082,3650.0
2018-08-13 11:55:00,131.36,131.42,131.27,131.37,5029.0,128.1082,128.1668,128.0205,128.118,5029.0
2018-08-13 12:00:00,131.36,131.46,131.3,131.46,2300.0,128.1082,128.2058,128.0497,128.2058,2300.0
2018-08-13 12:05:00,131.47,131.52,131.38,131.38,3320.0,128.2155,128.2643,128.1277,128.1277,3320.0
2018-08-13 12:10:00,131.4,131.61,131.39,131.56,3020.0,128.1473,128.3521,128.1375,128.3033,3020.0
2018-08-13 12:15:00,131.54,131.54,131.42,131.42,7492.0,128.2838,128.2838,128.1668,128.1668,7492.0
2018-08-13 12:20:00,131.41,131.46,131.31,131.31,4450.0,128.157,128.2058,128.0595,128.0595,4450.0
2018-08-13 12:25:00,131.26,131.28,131.14,131.26,4882.0,128.0107,128.0302,127.8937,128.0107,4882.0
2018-08-13 12:30:00,131.25,131.39,131.24,131.33,3400.0,128.001,128.1375,127.9912,128.079,3400.0
2018-08-13 12:35:00,131.4,131.58,131.33,131.5,3700.0,128.1473,128.3228,128.079,128.2448,3700.0
2018-08-13 12:40:00,131.43,131.51,131.41,131.46,2900.0,128.1765,128.2545,128.157,128.2058,2900.0
2018-08-13 12:45:00,131.45,131.46,131.36,131.36,3650.0,128.196,128.2058,128.1082,128.1082,3650.0
2018-08-13 12:50:00,131.43,131.53,131.38,131.43,6300.0,128.1765,128.274,128.1277,128.1765,6300.0
2018-08-13 12:55:00,131.45,131.51,131.45,131.51,3092.0,128.196,128.2545,128.196,128.2545,3092.0
2018-08-13 13:00:00,131.53,131.53,131.31,131.36,3800.0,128.274,128.274,128.0595,128.1082,3800.0
2018-08-13 13:05:00,131.31,131.44,131.31,131.41,3740.0,128.0595,128.1863,128.0595,128.157,3740.0
2018-08-13 13:10:00,131.45,131.57,131.45,131.54,6349.0,128.196,128.313,128.196,128.2838,6349.0
2018-08-13 13:15:00,131.5,131.69,131.45,131.69,4865.0,128.2448,128.4301,128.196,128.4301,4865.0
2018-08-13 13:20:00,131.67,131.76,131.66,131.66,4200.0,128.4106,128.4983,128.4008,128.4008,4200.0
2018-08-13 13:25:00,131.67,131.81,131.67,131.8,2500.0,128.4106,128.5471,128.4106,128.5374,2500.0
2018-08-13 13:30:00,131.8,131.91,131.79,131.89,4420.0,128.5374,128.6446,128.5276,128.6251,4420.0
2018-08-13 13:35:00,131.91,131.91,131.61,131.72,6929.0,128.6446,128.6446,128.3521,128.4593,6929.0
2018-08-13 13:40:00,131.74,131.78,131.72,131.72,1875.0,128.4788,128.5178,128.4593,128.4593,1875.0
2018-08-13 13:45:00,131.73,131.83,131.65,131.73,5009.0,128.4691,128.5666,128.3911,128.4691,5009.0
2018-08-13 13:50:00,131.75,131.86,131.75,131.86,6337.0,128.4886,128.5959,128.4886,128.5959,6337.0
2018-08-13 13:55:00,131.84,131.87,131.77,131.87,4550.0,128.5764,128.6056,128.5081,128.6056,4550.0
2018-08-13 14:00:00,131.82,131.95,131.77,131.95,9200.0,128.5569,128.6836,128.5081,128.6836,9200.0
2018-08-13 14:05:00,131.93,131.98,131.86,131.87,4044.0,128.6641,128.7129,128.5959,128.6056,4044.0
2018-08-13 14:10:00,131.89,131.95,131.84,131.91,3020.0,128.6251,128.6836,128.5764,128.6446,3020.0
2018-08-13 14:15:00,131.9,131.93,131.81,131.82,6900.0,128.6349,128.6641,128.5471,128.5569,6900.0
2018-08-13 14:20:00,131.82,131.84,131.68,131.73,6914.0,128.5569,128.5764,128.4203,128.4691,6914.0
2018-08-13 14:25:00,131.76,131.86,131.76,131.83,3731.0,128.4983,128.5959,128.4983,128.5666,3731.0
2018-08-13 14:30:00,131.84,131.9,131.81,131.87,3470.0,128.5764,128.6349,128.5471,128.6056,3470.0
2018-08-13 14:35:00,131.83,131.83,131.73,131.79,4800.0,128.5666,128.5666,128.4691,128.5276,4800.0
2018-08-13 14:40:00,131.82,131.93,131.82,131.89,5168.0,128.5569,128.6641,128.5569,128.6251,5168.0
2018-08-13 14:45:00,131.88,131.88,131.82,131.88,4300.0,128.6154,128.6154,128.5569,128.6154,4300.0
2018-08-13 14:50:00,131.85,131.85,131.71,131.74,5490.0,128.5861,128.5861,128.4496,128.4788,5490.0
2018-08-13 14:55:00,131.71,131.77,131.66,131.69,6949.0,128.4496,128.5081,128.4008,128.4301,6949.0
2018-08-13 15:00:00,131.67,131.7,131.62,131.65,5900.0,128.4106,128.4398,128.3618,128.3911,5900.0
2018-08-13 15:05:00,131.64,131.65,131.59,131.61,5012.0,128.3813,128.3911,128.3326,128.3521,5012.0
2018-08-13 15:10:00,131.6,131.69,131.59,131.63,10942.0,128.3423,128.4301,128.3326,128.3716,10942.0
2018-08-13 15:15:00,131.67,131.74,131.66,131.7,7300.0,128.4106,128.4788,128.4008,128.4398,7300.0
2018-08-13 15:20:00,131.7,131.72,131.59,131.61,11582.0,128.4398,128.4593,128.3326,128.3521,11582.0
2018-08-13 15:25:00,131.63,131.7,131.54,131.54,10400.0,128.3716,128.4398,128.2838,128.2838,10400.0
2018-08-13 15:30:00,131.54,131.65,131.54,131.59,7894.0,128.2838,128.3911,128.2838,128.3326,7894.0
2018-08-13 15:35:00,131.6,131.61,131.52,131.55,15715.0,128.3423,128.3521,128.2643,128.2935,15715.0
2018-08-13 15:40:00,131.54,131.54,131.44,131.5,16049.0,128.2838,128.2838,128.1863,128.2448,16049.0
2018-08-13 15:45:00,131.48,131.49,131.35,131.37,35011.0,128.2253,128.235,128.0985,128.118,35011.0
2018-08-13 15:50:00,131.35,131.49,131.32,131.48,35918.0,128.0985,128.235,128.0692,128.2253,35918.0
2018-08-13 15:55:00,131.48,131.57,131.46,131.49,44612.0,128.2253,128.313,128.2058,128.235,44612.0
2018-08-14 09:30:00,132.0,132.0,131.55,131.69,21455.0,128.7324,128.7324,128.2935,128.4301,21455.0
2018-08-14 09:35:00,131.74,132.22,131.58,132.17,8085.0,128.4788,128.947,128.3228,128.8982,8085.0
2018-08-14 09:40:00,132.15,132.15,131.8,131.84,3400.0,128.8787,128.8787,128.5374,128.5764,3400.0
2018-08-14 09:45:00,131.84,132.01,131.8,131.85,6600.0,128.5764,128.7422,128.5374,128.5861,6600.0
2018-08-14 09:50:00,131.87,132.0,131.72,132.0,3143.0,128.6056,128.7324,128.4593,128.7324,3143.0
2018-08-14 09:55:00,132.1,132.27,131.95,132.16,4744.0,128.8299,128.9957,128.6836,128.8884,4744.0
2018-08-14 10:00:00,132.32,132.34,131.98,131.98,2500.0,129.0445,129.064,128.7129,128.7129,2500.0
2018-08-14 10:05:00,131.95,132.33,131.95,132.33,5200.0,128.6836,129.0542,128.6836,129.0542,5200.0
2018-08-14 10:10:00,132.22,132.44,132.19,132.44,2900.0,128.947,129.1615,128.9177,129.1615,2900.0
2018-08-14 10:15:00,132.39,132.49,132.33,132.41,7287.0,129.1127,129.2103,129.0542,129.1323,7287.0
2018-08-14 10:20:00,132.41,132.47,132.11,132.11,9539.0,129.1323,129.1908,128.8397,128.8397,9539.0
2018-08-14 10:25:00,132.19,132.21,132.06,132.18,5200.0,128.9177,128.9372,128.7909,128.9079,5200.0
2018-08-14 10:30:00,132.25,132.45,132.25,132.42,2277.0,128.9762,129.1713,128.9762,129.142,2277.0
2018-08-14 10:35:00,132.46,132.73,132.45,132.68,9188.0,129.181,129.4443,129.1713,129.3956,9188.0
2018-08-14 10:40:00,132.74,132.83,132.73,132.73,2250.0,129.4541,129.5419,129.4443,129.4443,2250.0
2018-08-14 10:45:00,132.76,132.76,132.64,132.66,5250.0,129.4736,129.4736,129.3566,129.3761,5250.0
2018-08-14 10:50:00,132.7,133.0,132.69,132.97,3221.0,129.4151,129.7076,129.4053,129.6784,3221.0
2018-08-14 10:55:00,132.97,133.06,132.89,132.99,10348.0,129.6784,129.7662,129.6004,129.6979,10348.0
2018-08-14 11:00:00,133.02,133.06,132.96,133.03,4100.0,129.7272,129.7662,129.6686,129.7369,4100.0
2018-08-14 11:05:00,133.05,133.14,133.0,133.04,16275.0,129.7564,129.8442,129.7076,129.7467,16275.0
2018-08-14 11:10:00,133.09,133.18,133.06,133.18,4101.0,129.7954,129.8832,129.7662,129.8832,4101.0
2018-08-14 11:15:00,133.18,133.31,133.18,133.24,6500.0,129.8832,130.01,129.8832,129.9417,6500.0
2018-08-14 11:20:00,133.32,133.5,133.3,133.47,9406.0,130.0197,130.1953,130.0002,130.166,9406.0
2018-08-14 11:25:00,133.47,133.55,133.34,133.34,7312.0,130.166,130.244,130.0392,130.0392,7312.0
2018-08-14 11:30:00,133.41,133.49,133.36,133.37,8531.0,130.1075,130.1855,130.0587,130.0685,8531.0
2018-08-14 11:35:00,133.31,133.36,133.24,133.27,4018.0,130.01,130.0587,129.9417,129.971,4018.0
2018-08-14 11:40:00,133.25,133.41,133.25,133.31,4299.0,129.9515,130.1075,129.9515,130.01,4299.0
2018-08-14 11:45:00,133.27,133.28,133.09,133.19,3530.0,129.971,129.9807,129.7954,129.8929,3530.0
2018-08-14 11:50:00,133.22,133.24,133.13,133.22,3800.0,129.9222,129.9417,129.8344,129.9222,3800.0
2018-08-14 11:55:00,133.22,133.27,133.11,133.25,6515.0,129.9222,129.971,129.8149,129.9515,6515.0
2018-08-14 12:00:00,133.28,133.45,133.28,133.42,3727.0,129.9807,130.1465,129.9807,130.1173,3727.0
2018-08-14 12:05:00,133.43,133.49,133.41,133.45,5726.0,130.127,130.1855,130.1075,130.1465,5726.0
2018-08-14 12:10:00,133.47,133.52,133.39,133.52,18745.0,130.166,130.2148,130.088,130.2148,18745.0
2018-08-14 12:15:00,133.53,133.75,133.52,133.74,11991.0,130.2245,130.4391,130.2148,130.4293,11991.0
2018-08-14 12:20:00,133.76,133.77,133.53,133.63,5900.0,130.4488,130.4586,130.2245,130.3221,5900.0
2018-08-14 12:25:00,133.67,133.76,133.62,133.69,3863.0,130.3611,130.4488,130.3123,130.3806,3863.0
2018-08-14 12:30:00,133.68,133.77,133.65,133.76,3100.0,130.3708,130.4586,130.3416,130.4488,3100.0
2018-08-14 12:35:00,133.78,133.82,133.75,133.77,4600.0,130.4683,130.5073,130.4391,130.4586,4600.0
2018-08-14 12:40:00,133.79,133.88,133.79,133.81,12201.0,130.4781,130.5659,130.4781,130.4976,12201.0
2018-08-14 12:45:00,133.83,133.94,133.83,133.89,6857.0,130.5171,130.6244,130.5171,130.5756,6857.0
2018-08-14 12:50:00,133.91,133.96,133.87,133.91,6450.0,130.5951,130.6439,130.5561,130.5951,6450.0
2018-08-14 12:55:00,133.91,133.95,133.9,133.93,5201.0,130.5951,130.6341,130.5854,130.6146,5201.0
2018-08-14 13:00:00,133.9,133.93,133.83,133.93,11255.0,130.5854,130.6146,130.5171,130.6146,11255.0
2018-08-14 13:05:00,133.91,134.04,133.89,134.04,22877.0,130.5951,130.7219,130.5756,130.7219,22877.0
2018-08-14 13:10:00,134.03,134.14,134.03,134.06,6124.0,130.7122,130.8194,130.7122,130.7414,6124.0
2018-08-14 13:15:00,134.09,134.09,134.02,134.04,5179.0,130.7707,130.7707,130.7024,130.7219,5179.0
2018-08-14 13:20:00,134.05,134.07,133.84,133.98,11640.0,130.7317,130.7512,130.5269,130.6634,11640.0
2018-08-14 13:25:00,134.0,134.03,133.9,134.0,10763.0,130.6829,130.7122,130.5854,130.6829,10763.0
2018-08-14 13:30:00,134.04,134.11,134.04,134.09,4207.0,130.7219,130.7902,130.7219,130.7707,4207.0
2018-08-14 13:35:00,134.1,134.14,134.06,134.09,4595.0,130.7804,130.8194,130.7414,130.7707,4595.0
2018-08-14 13:40:00,134.08,134.09,134.0,134.03,9445.0,130.7609,130.7707,130.6829,130.7122,9445.0
2018-08-14 13:45:00,134.05,134.11,134.02,134.07,7032.0,130.7317,130.7902,130.7024,130.7512,7032.0
2018-08-14 13:50:00,134.07,134.08,134.0,134.03,6019.0,130.7512,130.7609,130.6829,130.7122,6019.0
2018-08-14 13:55:00,134.04,134.12,134.04,134.1,9072.0,130.7219,130.7999,130.7219,130.7804,9072.0
2018-08-14 14:00:00,134.12,134.14,134.03,134.04,7332.0,130.7999,130.8194,130.7122,130.7219,7332.0
2018-08-14 14:05:00,134.03,134.07,133.82,133.86,9600.0,130.7122,130.7512,130.5073,130.5464,9600.0
2018-08-14 14:10:00,133.87,134.12,133.87,134.12,9755.0,130.5561,130.7999,130.5561,130.7999,9755.0
2018-08-14 14:15:00,134.11,134.11,134.0,134.03,24266.0,130.7902,130.7902,130.6829,130.7122,24266.0
2018-08-14 14:20:00,134.02,134.07,133.98,134.01,18811.0,130.7024,130.7512,130.6634,130.6926,18811.0
2018-08-14 14:25:00,134.03,134.19,134.0,134.17,92212.0,130.7122,130.8682,130.6829,130.8487,92212.0
2018-08-14 14:30:00,134.18,134.23,133.85,134.0,56768.0,130.8584,130.9072,130.5366,130.6829,56768.0
2018-08-14 14:35:00,134.0,134.06,133.74,133.85,31593.0,130.6829,130.7414,130.4293,130.5366,31593.0
2018-08-14 14:40:00,133.85,133.89,133.63,133.68,28196.0,130.5366,130.5756,130.3221,130.3708,28196.0
2018-08-14 14:45:00,133.67,133.72,133.65,133.71,28508.0,130.3611,130.4098,130.3416,130.4001,28508.0
2018-08-14 14:50:00,133.73,133.78,133.67,133.77,26340.0,130.4196,130.4683,130.3611,130.4586,26340.0
2018-08-14 14:55:00,133.81,133.84,133.63,133.79,15107.0,130.4976,130.5269,130.3221,130.4781,15107.0
2018-08-14 15:00:00,133.8,133.87,133.72,133.85,23007.0,130.4878,130.5561,130.4098,130.5366,23007.0
2018-08-14 15:05:00,133.84,133.91,133.64,133.67,10277.0,130.5269,130.5951,130.3318,130.3611,10277.0
2018-08-14 15:10:00,133.68,133.68,133.5,133.51,17036.0,130.3708,130.3708,130.1953,130.205,17036.0
2018-08-14 15:15:00,133.51,133.53,133.19,133.23,11225.0,130.205,130.2245,129.8929,129.932,11225.0
2018-08-14 15:20:00,133.22,133.47,133.2,133.46,20387.0,129.9222,130.166,129.9027,130.1563,20387.0
2018-08-14 15:25:00,133.46,133.66,133.46,133.54,19363.0,130.1563,130.3513,130.1563,130.2343,19363.0
2018-08-14 15:30:00,133.51,133.64,133.51,133.63,14502.0,130.205,130.3318,130.205,130.3221,14502.0
2018-08-14 15:35:00,133.63,133.71,133.58,133.62,10533.0,130.3221,130.4001,130.2733,130.3123,10533.0
2018-08-14 15:40:00,133.62,133.73,133.6,133.73,17029.0,130.3123,130.4196,130.2928,130.4196,17029.0
2018-08-14 15:45:00,133.69,133.73,133.63,133.65,28870.0,130.3806,130.4196,130.3221,130.3416,28870.0
2018-08-14 15:50:00,133.66,133.69,133.53,133.56,28730.0,130.3513,130.3806,130.2245,130.2538,28730.0
2018-08-14 15:55:00,133.55,133.59,133.44,133.48,59034.0,130.244,130.283,130.1368,130.1758,59034.0
2018-08-15 09:30:00,132.55,132.79,132.25,132.62,18652.0,129.2688,129.5028,128.9762,129.3371,18652.0
2018-08-15 09:35:00,132.75,133.12,132.69,133.12,11769.0,129.4638,129.8247,129.4053,129.8247,11769.0
2018-08-15 09:40:00,133.17,133.23,132.3,132.38,8000.0,129.8734,129.932,129.025,129.103,8000.0
2018-08-15 09:45:00,132.31,132.31,131.84,132.08,8367.0,129.0347,129.0347,128.5764,128.8104,8367.0
2018-08-15 09:50:00,131.93,132.17,131.78,132.01,6356.0,128.6641,128.8982,128.5178,128.7422,6356.0
2018-08-15 09:55:00,132.03,132.21,131.93,132.08,3500.0,128.7617,128.9372,128.6641,128.8104,3500.0
2018-08-15 10:00:00,131.88,131.95,131.74,131.79,7603.0,128.6154,128.6836,128.4788,128.5276,7603.0
2018-08-15 10:05:00,131.87,132.27,131.75,132.25,12060.0,128.6056,128.9957,128.4886,128.9762,12060.0
2018-08-15 10:10:00,132.24,132.24,131.67,131.83,9595.0,128.9665,128.9665,128.4106,128.5666,9595.0
2018-08-15 10:15:00,131.83,131.96,131.62,131.85,11100.0,128.5666,128.6934,128.3618,128.5861,11100.0
2018-08-15 10:20:00,131.82,132.37,131.81,132.23,27852.0,128.5569,129.0932,128.5471,128.9567,27852.0
2018-08-15 10:25:00,132.2,132.26,131.55,131.69,17614.0,128.9275,128.986,128.2935,128.4301,17614.0
2018-08-15 10:30:00,131.61,131.74,131.43,131.57,17495.0,128.3521,128.4788,128.1765,128.313,17495.0
2018-08-15 10:35:00,131.58,131.61,131.47,131.61,11102.0,128.3228,128.3521,128.2155,128.3521,11102.0
2018-08-15 10:40:00,131.63,131.66,131.42,131.43,4189.0,128.3716,128.4008,128.1668,128.1765,4189.0
2018-08-15 10:45:00,131.32,131.41,131.18,131.3,17463.0,128.0692,128.157,127.9327,128.0497,17463.0
2018-08-15 10:50:00,131.2,131.31,131.12,131.18,6000.0,127.9522,128.0595,127.8742,127.9327,6000.0
2018-08-15 10:55:00,131.17,131.37,131.13,131.21,11463.0,127.9229,128.118,127.8839,127.962,11463.0
2018-08-15 11:00:00,131.18,131.49,131.13,131.49,9149.0,127.9327,128.235,127.8839,128.235,9149.0
2018-08-15 11:05:00,131.42,131.5,131.23,131.46,4415.0,128.1668,128.2448,127.9815,128.2058,4415.0
2018-08-15 11:10:00,131.54,131.74,131.5,131.62,5329.0,128.2838,128.4788,128.2448,128.3618,5329.0
2018-08-15 11:15:00,131.69,131.75,131.47,131.56,6700.0,128.4301,128.4886,128.2155,128.3033,6700.0
2018-08-15 11:20:00,131.58,131.65,131.45,131.57,6355.0,128.3228,128.3911,128.196,128.313,6355.0
2018-08-15 11:25:00,131.57,131.73,131.55,131.62,5570.0,128.313,128.4691,128.2935,128.3618,5570.0
2018-08-15 11:30:00,131.59,131.67,131.52,131.59,8004.0,128.3326,128.4106,128.2643,128.3326,8004.0
2018-08-15 11:35:00,131.63,131.75,131.46,131.46,2500.0,128.3716,128.4886,128.2058,128.2058,2500.0
2018-08-15 11:40:00,131.45,131.51,131.39,131.48,3000.0,128.196,128.2545,128.1375,128.2253,3000.0
2018-08-15 11:45:00,131.48,131.51,131.3,131.37,3500.0,128.2253,128.2545,128.0497,128.118,3500.0
2018-08-15 11:50:00,131.33,131.33,131.13,131.22,6020.0,128.079,128.079,127.8839,127.9717,6020.0
2018-08-15 11:55:00,131.19,131.27,131.16,131.18,5757.0,127.9425,128.0205,127.9132,127.9327,5757.0
2018-08-15 12:00:00,131.13,131.31,131.12,131.31,10996.0,127.8839,128.0595,127.8742,128.0595,10996.0
2018-08-15 12:05:00,131.3,131.39,131.25,131.38,4831.0,128.0497,128.1375,128.001,128.1277,4831.0
2018-08-15 12:10:00,131.34,131.36,131.26,131.28,9185.0,128.0887,128.1082,128.0107,128.0302,9185.0
2018-08-15 12:15:00,131.21,131.38,131.2,131.38,5350.0,127.962,128.1277,127.9522,128.1277,5350.0
2018-08-15 12:20:00,131.34,131.34,131.21,131.27,5703.0,128.0887,128.0887,127.962,128.0205,5703.0
2018-08-15 12:25:00,131.23,131.25,131.16,131.19,6042.0,127.9815,128.001,127.9132,127.9425,6042.0
2018-08-15 12:30:00,131.17,131.43,131.17,131.42,9849.0,127.9229,128.1765,127.9229,128.1668,9849.0
2018-08-15 12:35:00,131.43,131.55,131.43,131.49,4073.0,128.1765,128.2935,128.1765,128.235,4073.0
2018-08-15 12:40:00,131.5,131.52,131.39,131.41,5856.0,128.2448,128.2643,128.1375,128.157,5856.0
2018-08-15 12:45:00,131.41,131.42,131.27,131.27,4930.0,128.157,128.1668,128.0205,128.0205,4930.0
2018-08-15 12:50:00,131.16,131.28,130.91,131.13,16310.0,127.9132,128.0302,127.6694,127.8839,16310.0
2018-08-15 12:55:00,131.16,131.16,131.02,131.07,5604.0,127.9132,127.9132,127.7767,127.8254,5604.0
2018-08-15 13:00:00,131.04,131.05,130.88,131.0,15982.0,127.7962,127.8059,127.6401,127.7572,15982.0
2018-08-15 13:05:00,130.96,131.05,130.95,130.97,5756.0,127.7181,127.8059,127.7084,127.7279,5756.0
2018-08-15 13:10:00,130.94,131.06,130.9,130.9,11955.0,127.6986,127.8157,127.6596,127.6596,11955.0
2018-08-15 13:15:00,130.93,130.95,130.74,130.79,17421.0,127.6889,127.7084,127.5036,127.5524,17421.0
2018-08-15 13:20:00,130.84,130.85,130.39,130.39,15655.0,127.6011,127.6109,127.1623,127.1623,15655.0
2018-08-15 13:25:00,130.43,130.58,130.38,130.5,10549.0,127.2013,127.3476,127.1525,127.2695,10549.0
2018-08-15 13:30:00,130.52,130.54,130.38,130.43,11795.0,127.289,127.3085,127.1525,127.2013,11795.0
2018-08-15 13:35:00,130.38,130.4,130.33,130.38,8021.0,127.1525,127.172,127.1037,127.1525,8021.0
2018-08-15 13:40:00,130.38,130.51,130.37,130.49,8185.0,127.1525,127.2793,127.1428,127.2598,8185.0
2018-08-15 13:45:00,130.49,130.77,130.45,130.77,36254.0,127.2598,127.5329,127.2208,127.5329,36254.0
2018-08-15 13:50:00,130.76,130.87,130.74,130.79,12570.0,127.5231,127.6304,127.5036,127.5524,12570.0
2018-08-15 13:55:00,130.79,130.92,130.79,130.83,10910.0,127.5524,127.6791,127.5524,127.5914,10910.0
2018-08-15 14:00:00,130.83,131.04,130.8,131.02,21047.0,127.5914,127.7962,127.5621,127.7767,21047.0
2018-08-15 14:05:00,131.0,131.14,130.96,131.13,18550.0,127.7572,127.8937,127.7181,127.8839,18550.0
2018-08-15 14:10:00,131.13,131.23,131.1,131.11,11858.0,127.8839,127.9815,127.8547,127.8644,11858.0
2018-08-15 14:15:00,131.14,131.19,131.03,131.17,6923.0,127.8937,127.9425,127.7864,127.9229,6923.0
2018-08-15 14:20:00,131.17,131.31,131.14,131.23,24909.0,127.9229,128.0595,127.8937,127.9815,24909.0
2018-08-15 14:25:00,131.24,131.53,131.24,131.39,17736.0,127.9912,128.274,127.9912,128.1375,17736.0
2018-08-15 14:30:00,131.37,131.38,131.2,131.34,18133.0,128.118,128.1277,127.9522,128.0887,18133.0
2018-08-15 14:35:00,131.3,131.38,131.25,131.29,7478.0,128.0497,128.1277,128.001,128.04,7478.0
2018-08-15 14:40:00,131.22,131.32,131.1,131.28,18483.0,127.9717,128.0692,127.8547,128.0302,18483.0
2018-08-15 14:45:00,131.3,131.36,131.21,131.31,6443.0,128.0497,128.1082,127.962,128.0595,6443.0
2018-08-15 14:50:00,131.31,131.42,131.23,131.26,18187.0,128.0595,128.1668,127.9815,128.0107,18187.0
2018-08-15 14:55:00,131.26,131.48,131.24,131.46,9132.0,128.0107,128.2253,127.9912,128.2058,9132.0
2018-08-15 15:00:00,131.47,131.7,131.38,131.39,9142.0,128.2155,128.4398,128.1277,128.1375,9142.0
2018-08-15 15:05:00,131.43,131.62,131.38,131.54,10735.0,128.1765,128.3618,128.1277,128.2838,10735.0
2018-08-15 15:10:00,131.48,131.55,131.44,131.45,6077.0,128.2253,128.2935,128.1863,128.196,6077.0
2018-08-15 15:15:00,131.45,131.53,131.42,131.5,6840.0,128.196,128.274,128.1668,128.2448,6840.0
2018-08-15 15:20:00,131.45,131.58,131.43,131.56,6600.0,128.196,128.3228,128.1765,128.3033,6600.0
2018-08-15 15:25:00,131.56,131.65,131.52,131.64,9345.0,128.3033,128.3911,128.2643,128.3813,9345.0
2018-08-15 15:30:00,131.68,131.72,131.54,131.58,19546.0,128.4203,128.4593,128.2838,128.3228,19546.0
2018-08-15 15:35:00,131.59,131.65,131.45,131.51,14050.0,128.3326,128.3911,128.196,128.2545,14050.0
2018-08-15 15:40:00,131.51,131.59,131.42,131.58,13991.0,128.2545,128.3326,128.1668,128.3228,13991.0
2018-08-15 15:45:00,131.57,131.65,131.51,131.65,26942.0,128.313,128.3911,128.2545,128.3911,26942.0
2018-08-15 15:50:00,131.64,131.89,131.56,131.85,49956.0,128.3813,128.6251,128.3033,128.5861,49956.0
2018-08-15 15:55:00,131.87,131.92,131.65,131.7,69642.0,128.6056,128.6544,128.3911,128.4398,69642.0
2018-08-16 09:30:00,133.28,133.28,132.11,132.55,21883.0,129.9807,129.9807,128.8397,129.2688,21883.0
2018-08-16 09:35:00,132.67,132.84,132.0,132.19,10164.0,129.3858,129.5516,128.7324,128.9177,10164.0
2018-08-16 09:40:00,132.29,133.18,132.29,132.76,24839.0,129.0152,129.8832,129.0152,129.4736,24839.0
2018-08-16 09:45:00,132.87,133.08,132.5,132.5,3760.0,129.5809,129.7857,129.22,129.22,3760.0
2018-08-16 09:50:00,132.51,133.19,132.51,133.18,16117.0,129.2298,129.8929,129.2298,129.8832,16117.0
2018-08-16 09:55:00,133.19,133.3,132.74,132.87,11212.0,129.8929,130.0002,129.4541,129.5809,11212.0
2018-08-16 10:00:00,132.93,133.02,132.88,132.93,8300.0,129.6394,129.7272,129.5906,129.6394,8300.0
2018-08-16 10:05:00,132.97,133.13,132.9,133.06,7263.0,129.6784,129.8344,129.6101,129.7662,7263.0
2018-08-16 10:10:00,133.04,133.05,132.88,132.88,3350.0,129.7467,129.7564,129.5906,129.5906,3350.0
2018-08-16 10:15:00,132.88,132.88,132.77,132.79,3487.0,129.5906,129.5906,129.4833,129.5028,3487.0
2018-08-16 10:20:00,132.74,132.84,132.65,132.84,7692.0,129.4541,129.5516,129.3663,129.5516,7692.0
2018-08-16 10:25:00,132.78,132.78,132.62,132.66,5536.0,129.4931,129.4931,129.3371,129.3761,5536.0
2018-08-16 10:30:00,132.75,132.91,132.75,132.78,3400.0,129.4638,129.6199,129.4638,129.4931,3400.0
2018-08-16 10:35:00,132.77,132.95,132.74,132.86,3300.0,129.4833,129.6589,129.4541,129.5711,3300.0
2018-08-16 10:40:00,132.9,132.96,132.84,132.94,4801.0,129.6101,129.6686,129.5516,129.6491,4801.0
2018-08-16 10:45:00,132.95,132.96,132.79,132.85,6374.0,129.6589,129.6686,129.5028,129.5614,6374.0
2018-08-16 10:50:00,132.8,132.83,132.67,132.69,4900.0,129.5126,129.5419,129.3858,129.4053,4900.0
2018-08-16 10:55:00,132.77,133.0,132.77,132.91,4000.0,129.4833,129.7076,129.4833,129.6199,4000.0
2018-08-16 11:00:00,132.87,133.11,132.87,132.96,6282.0,129.5809,129.8149,129.5809,129.6686,6282.0
2018-08-16 11:05:00,132.99,133.1,132.99,133.1,2600.0,129.6979,129.8052,129.6979,129.8052,2600.0
2018-08-16 11:10:00,133.11,133.23,133.11,133.19,3899.0,129.8149,129.932,129.8149,129.8929,3899.0
2018-08-16 11:15:00,133.23,133.31,133.09,133.15,6300.0,129.932,130.01,129.7954,129.8539,6300.0
2018-08-16 11:20:00,133.17,133.19,133.1,133.13,5575.0,129.8734,129.8929,129.8052,129.8344,5575.0
2018-08-16 11:25:00,133.14,133.21,133.12,133.18,2226.0,129.8442,129.9124,129.8247,129.8832,2226.0
2018-08-16 11:30:00,133.11,133.16,132.94,132.97,21208.0,129.8149,129.8637,129.6491,129.6784,21208.0
2018-08-16 11:35:00,132.96,133.08,132.95,133.08,3900.0,129.6686,129.7857,129.6589,129.7857,3900.0
2018-08-16 11:40:00,133.06,133.07,132.98,133.07,3745.0,129.7662,129.7759,129.6881,129.7759,3745.0
2018-08-16 11:45:00,133.06,133.11,133.05,133.05,4583.0,129.7662,129.8149,129.7564,129.7564,4583.0
2018-08-16 11:50:00,133.04,133.07,132.98,133.0,2400.0,129.7467,129.7759,129.6881,129.7076,2400.0
2018-08-16 11:55:00,133.02,133.11,133.01,133.11,8274.0,129.7272,129.8149,129.7174,129.8149,8274.0
2018-08-16 12:00:00,133.11,133.18,132.95,132.96,6883.0,129.8149,129.8832,129.6589,129.6686,6883.0
2018-08-16 12:05:00,132.9,132.98,132.9,132.92,2200.0,129.6101,129.6881,129.6101,129.6296,2200.0
2018-08-16 12:10:00,132.91,133.0,132.84,132.96,5111.0,129.6199,129.7076,129.5516,129.6686,5111.0
2018-08-16 12:15:00,132.97,133.07,132.93,133.07,3500.0,129.6784,129.7759,129.6394,129.7759,3500.0
2018-08-16 12:20:00,133.05,133.08,133.04,133.05,4500.0,129.7564,129.7857,129.7467,129.7564,4500.0
2018-08-16 12:25:00,133.08,133.1,133.07,133.09,2044.0,129.7857,129.8052,129.7759,129.7954,2044.0
2018-08-16 12:30:00,133.07,133.12,133.03,133.07,4377.0,129.7759,129.8247,129.7369,129.7759,4377.0
2018-08-16 12:35:00,133.06,133.21,133.05,133.16,16377.0,129.7662,129.9124,129.7564,129.8637,16377.0
2018-08-16 12:40:00,133.14,133.14,132.97,132.97,4700.0,129.8442,129.8442,129.6784,129.6784,4700.0
2018-08-16 12:45:00,132.93,132.93,132.8,132.81,2100.0,129.6394,129.6394,129.5126,129.5224,2100.0
2018-08-16 12:50:00,132.86,132.87,132.81,132.82,3315.0,129.5711,129.5809,129.5224,129.5321,3315.0
2018-08-16 12:55:00,132.84,132.91,132.8,132.9,5200.0,129.5516,129.6199,129.5126,129.6101,5200.0
2018-08-16 13:00:00,132.9,132.92,132.8,132.86,3400.0,129.6101,129.6296,129.5126,129.5711,3400.0
2018-08-16 13:05:00,132.83,132.83,132.56,132.56,4953.0,129.5419,129.5419,129.2785,129.2785,4953.0
2018-08-16 13:10:00,132.53,132.57,132.36,132.37,8422.0,129.2493,129.2883,129.0835,129.0932,8422.0
2018-08-16 13:15:00,132.42,132.49,132.34,132.48,8450.0,129.142,129.2103,129.064,129.2005,8450.0
2018-08-16 13:20:00,132.47,132.6,132.46,132.51,6491.0,129.1908,129.3175,129.181,129.2298,6491.0
2018-08-16 13:25:00,132.51,132.51,132.4,132.41,2300.0,129.2298,129.2298,129.1225,129.1323,2300.0
2018-08-16 13:30:00,132.39,132.4,132.25,132.28,5000.0,129.1127,129.1225,128.9762,129.0055,5000.0
2018-08-16 13:35:00,132.24,132.38,132.22,132.33,3000.0,128.9665,129.103,128.947,129.0542,3000.0
2018-08-16 13:40:00,132.37,132.44,132.25,132.25,6591.0,129.0932,129.1615,128.9762,128.9762,6591.0
2018-08-16 13:45:00,132.19,132.19,132.02,132.03,9914.0,128.9177,128.9177,128.7519,128.7617,9914.0
2018-08-16 13:50:00,132.01,132.03,131.74,131.76,5925.0,128.7422,128.7617,128.4788,128.4983,5925.0
2018-08-16 13:55:00,131.77,132.0,131.75,131.89,8424.0,128.5081,128.7324,128.4886,128.6251,8424.0
2018-08-16 14:00:00,131.86,132.03,131.81,132.0,7414.0,128.5959,128.7617,128.5471,128.7324,7414.0
2018-08-16 14:05:00,132.0,132.0,131.87,131.91,3300.0,128.7324,128.7324,128.6056,128.6446,3300.0
2018-08-16 14:10:00,131.93,132.07,131.92,132.05,4305.0,128.6641,128.8007,128.6544,128.7812,4305.0
2018-08-16 14:15:00,132.06,132.33,131.95,132.32,15743.0,128.7909,129.0542,128.6836,129.0445,15743.0
2018-08-16 14:20:00,132.31,132.32,132.09,132.18,7206.0,129.0347,129.0445,128.8202,128.9079,7206.0
2018-08-16 14:25:00,132.19,132.21,131.85,131.85,12988.0,128.9177,128.9372,128.5861,128.5861,12988.0
2018-08-16 14:30:00,131.79,131.79,131.45,131.59,19777.0,128.5276,128.5276,128.196,128.3326,19777.0
2018-08-16 14:35:00,131.62,131.77,131.49,131.58,15994.0,128.3618,128.5081,128.235,128.3228,15994.0
2018-08-16 14:40:00,131.6,131.64,131.38,131.38,6841.0,128.3423,128.3813,128.1277,128.1277,6841.0
2018-08-16 14:45:00,131.36,131.5,131.32,131.37,10005.0,128.1082,128.2448,128.0692,128.118,10005.0
2018-08-16 14:50:00,131.33,131.4,131.26,131.27,7525.0,128.079,128.1473,128.0107,128.0205,7525.0
2018-08-16 14:55:00,131.31,131.43,131.3,131.38,7700.0,128.0595,128.1765,128.0497,128.1277,7700.0
2018-08-16 15:00:00,131.37,131.38,131.26,131.38,8199.0,128.118,128.1277,128.0107,128.1277,8199.0
2018-08-16 15:05:00,131.34,131.42,131.34,131.35,5558.0,128.0887,128.1668,128.0887,128.0985,5558.0
2018-08-16 15:10:00,131.38,131.45,131.36,131.45,6503.0,128.1277,128.196,128.1082,128.196,6503.0
2018-08-16 15:15:00,131.42,131.42,131.17,131.17,12792.0,128.1668,128.1668,127.9229,127.9229,12792.0
2018-08-16 15:20:00,131.17,131.27,131.13,131.22,11264.0,127.9229,128.0205,127.8839,127.9717,11264.0
2018-08-16 15:25:00,131.25,131.35,131.21,131.29,19704.0,128.001,128.0985,127.962,128.04,19704.0
2018-08-16 15:30:00,131.28,131.31,131.22,131.31,10020.0,128.0302,128.0595,127.9717,128.0595,10020.0
2018-08-16 15:35:00,131.31,131.34,131.15,131.16,10400.0,128.0595,128.0887,127.9034,127.9132,10400.0
2018-08-16 15:40:00,131.17,131.17,131.09,131.13,11607.0,127.9229,127.9229,127.8449,127.8839,11607.0
2018-08-16 15:45:00,131.13,131.16,131.04,131.04,17264.0,127.8839,127.9132,127.7962,127.7962,17264.0
2018-08-16 15:50:00,131.03,131.11,130.95,131.0,33018.0,127.7864,127.8644,127.7084,127.7572,33018.0
2018-08-16 15:55:00,130.98,131.27,130.96,131.18,49326.0,127.7377,128.0205,127.7181,127.9327,49326.0
2018-08-17 09:30:00,131.1,131.4,130.54,130.66,28924.0,127.8547,128.1473,127.3085,127.4256,28924.0
2018-08-17 09:35:00,130.71,131.2,130.69,131.01,2600.0,127.4743,127.9522,127.4548,127.7669,2600.0
2018-08-17 09:40:00,130.99,131.1,130.87,130.91,3200.0,127.7474,127.8547,127.6304,127.6694,3200.0
2018-08-17 09:45:00,130.96,131.23,130.79,130.87,9842.0,127.7181,127.9815,127.5524,127.6304,9842.0
2018-08-17 09:50:00,130.89,131.17,130.89,131.17,6100.0,127.6499,127.9229,127.6499,127.9229,6100.0
2018-08-17 09:55:00,131.22,131.66,131.22,131.5,7404.0,127.9717,128.4008,127.9717,128.2448,7404.0
2018-08-17 10:00:00,131.54,131.55,131.24,131.29,6455.0,128.2838,128.2935,127.9912,128.04,6455.0
2018-08-17 10:05:00,131.25,131.27,130.98,131.03,3600.0,128.001,128.0205,127.7377,127.7864,3600.0
2018-08-17 10:10:00,131.02,131.02,130.64,130.76,5700.0,127.7767,127.7767,127.4061,127.5231,5700.0
2018-08-17 10:15:00,130.76,130.84,130.73,130.75,6019.0,127.5231,127.6011,127.4938,127.5133,6019.0
2018-08-17 10:20:00,130.75,130.78,130.47,130.5,9786.0,127.5133,127.5426,127.2403,127.2695,9786.0
2018-08-17 10:25:00,130.49,130.6,130.48,130.48,1735.0,127.2598,127.3671,127.25,127.25,1735.0
2018-08-17 10:30:00,130.43,130.52,130.31,130.4,2748.0,127.2013,127.289,127.0842,127.172,2748.0
2018-08-17 10:35:00,130.34,130.66,130.34,130.45,41652.0,127.1135,127.4256,127.1135,127.2208,41652.0
2018-08-17 10:40:00,130.42,130.42,130.14,130.15,3078.0,127.1915,127.1915,126.9184,126.9282,3078.0
2018-08-17 10:45:00,130.1,130.17,129.91,130.04,9549.0,126.8794,126.9477,126.6941,126.8209,9549.0
2018-08-17 10:50:00,130.05,130.36,130.05,130.16,2700.0,126.8307,127.133,126.8307,126.938,2700.0
2018-08-17 10:55:00,130.08,130.29,130.05,130.22,9130.0,126.8599,127.0647,126.8307,126.9965,9130.0
2018-08-17 11:00:00,130.23,130.41,130.1,130.32,8635.0,127.0062,127.1818,126.8794,127.094,8635.0
2018-08-17 11:05:00,130.37,130.45,130.37,130.45,1400.0,127.1428,127.2208,127.1428,127.2208,1400.0
2018-08-17 11:10:00,130.41,130.44,130.33,130.44,2200.0,127.1818,127.211,127.1037,127.211,2200.0
2018-08-17 11:15:00,130.49,130.62,130.49,130.56,3352.0,127.2598,127.3866,127.2598,127.328,3352.0
2018-08-17 11:20:00,130.54,130.65,130.5,130.55,6500.0,127.3085,127.4158,127.2695,127.3183,6500.0
2018-08-17 11:25:00,130.55,130.55,130.38,130.45,4600.0,127.3183,127.3183,127.1525,127.2208,4600.0
2018-08-17 11:30:00,130.42,130.63,130.42,130.62,7593.0,127.1915,127.3963,127.1915,127.3866,7593.0
2018-08-17 11:35:00,130.6,130.67,130.57,130.64,4896.0,127.3671,127.4353,127.3378,127.4061,4896.0
2018-08-17 11:40:00,130.66,130.78,130.61,130.78,3316.0,127.4256,127.5426,127.3768,127.5426,3316.0
2018-08-17 11:45:00,130.74,130.91,130.74,130.91,2100.0,127.5036,127.6694,127.5036,127.6694,2100.0
2018-08-17 11:50:00,130.89,131.02,130.89,130.91,5680.0,127.6499,127.7767,127.6499,127.6694,5680.0
2018-08-17 11:55:00,130.91,131.01,130.9,131.0,2100.0,127.6694,127.7669,127.6596,127.7572,2100.0
2018-08-17 12:00:00,130.95,130.95,130.64,130.64,2500.0,127.7084,127.7084,127.4061,127.4061,2500.0
2018-08-17 12:05:00,130.69,130.79,130.64,130.79,6000.0,127.4548,127.5524,127.4061,127.5524,6000.0
2018-08-17 12:10:00,130.84,130.94,130.81,130.84,5458.0,127.6011,127.6986,127.5719,127.6011,5458.0
2018-08-17 12:15:00,130.89,131.0,130.75,130.77,13800.0,127.6499,127.7572,127.5133,127.5329,13800.0
2018-08-17 12:20:00,130.75,130.89,130.58,130.84,21611.0,127.5133,127.6499,127.3476,127.6011,21611.0
2018-08-17 12:25:00,130.89,131.06,130.89,131.02,5248.0,127.6499,127.8157,127.6499,127.7767,5248.0
2018-08-17 12:30:00,131.02,131.02,130.94,130.94,1700.0,127.7767,127.7767,127.6986,127.6986,1700.0
2018-08-17 12:35:00,130.94,131.02,130.92,130.98,2049.0,127.6986,127.7767,127.6791,127.7377,2049.0
2018-08-17 12:40:00,130.96,130.97,130.89,130.89,1900.0,127.7181,127.7279,127.6499,127.6499,1900.0
2018-08-17 12:45:00,130.89,130.89,130.84,130.89,2300.0,127.6499,127.6499,127.6011,127.6499,2300.0
2018-08-17 12:50:00,130.91,130.94,130.86,130.86,2002.0,127.6694,127.6986,127.6206,127.6206,2002.0
2018-08-17 12:55:00,130.86,130.9,130.79,130.83,3000.0,127.6206,127.6596,127.5524,127.5914,3000.0
2018-08-17 13:00:00,130.85,130.95,130.83,130.88,1800.0,127.6109,127.7084,127.5914,127.6401,1800.0
2018-08-17 13:05:00,130.82,130.82,130.72,130.72,1200.0,127.5816,127.5816,127.4841,127.4841,1200.0
2018-08-17 13:10:00,130.77,130.77,130.68,130.7,2315.0,127.5329,127.5329,127.4451,127.4646,2315.0
2018-08-17 13:15:00,130.71,130.85,130.71,130.83,4300.0,127.4743,127.6109,127.4743,127.5914,4300.0
2018-08-17 13:20:00,130.83,130.88,130.82,130.82,1900.0,127.5914,127.6401,127.5816,127.5816,1900.0
2018-08-17 13:25:00,130.83,130.88,130.77,130.8,1848.0,127.5914,127.6401,127.5329,127.5621,1848.0
2018-08-17 13:30:00,130.81,130.84,130.77,130.84,1900.0,127.5719,127.6011,127.5329,127.6011,1900.0
2018-08-17 13:35:00,130.76,130.84,130.74,130.76,1800.0,127.5231,127.6011,127.5036,127.5231,1800.0
2018-08-17 13:40:00,130.74,130.82,130.74,130.77,2200.0,127.5036,127.5816,127.5036,127.5329,2200.0
2018-08-17 13:45:00,130.78,130.82,130.76,130.76,2500.0,127.5426,127.5816,127.5231,127.5231,2500.0
2018-08-17 13:50:00,130.78,130.79,130.71,130.71,1700.0,127.5426,127.5524,127.4743,127.4743,1700.0
2018-08-17 13:55:00,130.73,130.85,130.71,130.85,3200.0,127.4938,127.6109,127.4743,127.6109,3200.0
2018-08-17 14:00:00,130.84,131.02,130.81,131.02,3300.0,127.6011,127.7767,127.5719,127.7767,3300.0
2018-08-17 14:05:00,131.03,131.13,131.03,131.1,2700.0,127.7864,127.8839,127.7864,127.8547,2700.0
2018-08-17 14:10:00,131.05,131.16,131.0,131.16,3020.0,127.8059,127.9132,127.7572,127.9132,3020.0
2018-08-17 14:15:00,131.12,131.21,131.1,131.11,2381.0,127.8742,127.962,127.8547,127.8644,2381.0
2018-08-17 14:20:00,131.15,131.24,131.13,131.16,4559.0,127.9034,127.9912,127.8839,127.9132,4559.0
2018-08-17 14:25:00,131.17,131.25,131.15,131.21,3097.0,127.9229,128.001,127.9034,127.962,3097.0
2018-08-17 14:30:00,131.22,131.22,131.07,131.08,3250.0,127.9717,127.9717,127.8254,127.8352,3250.0
2018-08-17 14:35:00,131.04,131.13,131.0,131.13,3700.0,127.7962,127.8839,127.7572,127.8839,3700.0
2018-08-17 14:40:00,131.11,131.2,131.11,131.17,3784.0,127.8644,127.9522,127.8644,127.9229,3784.0
2018-08-17 14:45:00,131.17,131.17,130.94,131.0,7138.0,127.9229,127.9229,127.6986,127.7572,7138.0
2018-08-17 14:50:00,131.01,131.15,130.99,131.08,3981.0,127.7669,127.9034,127.7474,127.8352,3981.0
2018-08-17 14:55:00,131.14,131.17,131.06,131.06,5200.0,127.8937,127.9229,127.8157,127.8157,5200.0
2018-08-17 15:00:00,131.06,131.11,131.03,131.08,6761.0,127.8157,127.8644,127.7864,127.8352,6761.0
2018-08-17 15:05:00,131.09,131.09,130.91,130.91,18076.0,127.8449,127.8449,127.6694,127.6694,18076.0
2018-08-17 15:10:00,130.92,131.0,130.91,130.96,4379.0,127.6791,127.7572,127.6694,127.7181,4379.0
2018-08-17 15:15:00,130.98,131.03,130.92,130.95,8173.0,127.7377,127.7864,127.6791,127.7084,8173.0
2018-08-17 15:20:00,130.96,131.02,130.96,131.0,6063.0,127.7181,127.7767,127.7181,127.7572,6063.0
2018-08-17 15:25:00,130.97,131.02,130.92,130.98,5908.0,127.7279,127.7767,127.6791,127.7377,5908.0
2018-08-17 15:30:00,130.98,131.07,130.96,131.03,16154.0,127.7377,127.8254,127.7181,127.7864,16154.0
2018-08-17 15:35:00,131.04,131.12,131.03,131.11,9377.0,127.7962,127.8742,127.7864,127.8644,9377.0
2018-08-17 15:40:00,131.11,131.28,131.11,131.27,7200.0,127.8644,128.0302,127.8644,128.0205,7200.0
2018-08-17 15:45:00,131.28,131.29,131.11,131.13,15023.0,128.0302,128.04,127.8644,127.8839,15023.0
2018-08-17 15:50:00,131.13,131.27,131.1,131.21,22071.0,127.8839,128.0205,127.8547,127.962,22071.0
2018-08-17 15:55:00,131.2,131.22,130.97,131.01,34985.0,127.9522,127.9717,127.7279,127.7669,34985.0
2018-08-20 09:30:00,130.86,131.26,130.86,131.16,12750.0,127.6206,128.0107,127.6206,127.9132,12750.0
2018-08-20 09:35:00,131.13,131.29,130.91,131.13,20195.0,127.8839,128.04,127.6694,127.8839,20195.0
2018-08-20 09:40:00,131.08,131.21,130.72,130.9,10357.0,127.8352,127.962,127.4841,127.6596,10357.0
2018-08-20 09:45:00,130.84,131.13,130.73,131.1,3114.0,127.6011,127.8839,127.4938,127.8547,3114.0
2018-08-20 09:50:00,131.05,131.07,130.79,131.06,6300.0,127.8059,127.8254,127.5524,127.8157,6300.0
2018-08-20 09:55:00,131.05,131.25,130.92,131.25,7100.0,127.8059,128.001,127.6791,128.001,7100.0
2018-08-20 10:00:00,131.28,131.36,130.98,131.11,18261.0,128.0302,128.1082,127.7377,127.8644,18261.0
2018-08-20 10:05:00,131.08,131.71,131.05,131.55,15559.0,127.8352,128.4496,127.8059,128.2935,15559.0
2018-08-20 10:10:00,131.51,131.51,130.88,130.91,7520.0,128.2545,128.2545,127.6401,127.6694,7520.0
2018-08-20 10:15:00,130.88,131.05,130.88,131.05,7528.0,127.6401,127.8059,127.6401,127.8059,7528.0
2018-08-20 10:20:00,131.1,131.22,131.02,131.22,4250.0,127.8547,127.9717,127.7767,127.9717,4250.0
2018-08-20 10:25:00,131.23,131.36,131.2,131.36,6200.0,127.9815,128.1082,127.9522,128.1082,6200.0
2018-08-20 10:30:00,131.34,131.54,131.3,131.48,6916.0,128.0887,128.2838,128.0497,128.2253,6916.0
2018-08-20 10:35:00,131.51,131.61,131.5,131.53,4243.0,128.2545,128.3521,128.2448,128.274,4243.0
2018-08-20 10:40:00,131.5,131.5,131.2,131.28,4321.0,128.2448,128.2448,127.9522,128.0302,4321.0
2018-08-20 10:45:00,131.22,131.34,131.14,131.21,6253.0,127.9717,128.0887,127.8937,127.962,6253.0
2018-08-20 10:50:00,131.15,131.29,131.12,131.13,6507.0,127.9034,128.04,127.8742,127.8839,6507.0
2018-08-20 10:55:00,131.2,131.28,131.06,131.2,5095.0,127.9522,128.0302,127.8157,127.9522,5095.0
2018-08-20 11:00:00,131.19,131.4,131.18,131.4,2714.0,127.9425,128.1473,127.9327,128.1473,2714.0
2018-08-20 11:05:00,131.39,131.51,131.32,131.45,10515.0,128.1375,128.2545,128.0692,128.196,10515.0
2018-08-20 11:10:00,131.46,131.51,131.37,131.44,19022.0,128.2058,128.2545,128.118,128.1863,19022.0
2018-08-20 11:15:00,131.43,131.57,131.33,131.49,4137.0,128.1765,128.313,128.079,128.235,4137.0
2018-08-20 11:20:00,131.49,131.5,131.42,131.48,2550.0,128.235,128.2448,128.1668,128.2253,2550.0
2018-08-20 11:25:00,131.49,131.67,131.48,131.59,2600.0,128.235,128.4106,128.2253,128.3326,2600.0
2018-08-20 11:30:00,131.59,131.62,131.53,131.61,6945.0,128.3326,128.3618,128.274,128.3521,6945.0
2018-08-20 11:35:00,131.56,131.57,131.45,131.51,4400.0,128.3033,128.313,128.196,128.2545,4400.0
2018-08-20 11:40:00,131.56,131.56,131.44,131.55,5600.0,128.3033,128.3033,128.1863,128.2935,5600.0
2018-08-20 11:45:00,131.53,131.63,131.49,131.6,16708.0,128.274,128.3716,128.235,128.3423,16708.0
2018-08-20 11:50:00,131.56,131.69,131.49,131.69,8043.0,128.3033,128.4301,128.235,128.4301,8043.0
2018-08-20 11:55:00,131.71,131.75,131.62,131.75,5925.0,128.4496,128.4886,128.3618,128.4886,5925.0
2018-08-20 12:00:00,131.69,131.96,131.69,131.96,4943.0,128.4301,128.6934,128.4301,128.6934,4943.0
2018-08-20 12:05:00,131.91,131.97,131.9,131.95,4300.0,128.6446,128.7031,128.6349,128.6836,4300.0
2018-08-20 12:10:00,131.92,131.92,131.83,131.83,3197.0,128.6544,128.6544,128.5666,128.5666,3197.0
2018-08-20 12:15:00,131.88,131.89,131.8,131.89,3637.0,128.6154,128.6251,128.5374,128.6251,3637.0
2018-08-20 12:20:00,131.88,131.99,131.85,131.99,3295.0,128.6154,128.7226,128.5861,128.7226,3295.0
2018-08-20 12:25:00,131.97,132.06,131.92,131.96,8654.0,128.7031,128.7909,128.6544,128.6934,8654.0
2018-08-20 12:30:00,131.99,131.99,131.85,131.93,10444.0,128.7226,128.7226,128.5861,128.6641,10444.0
2018-08-20 12:35:00,131.93,131.96,131.84,131.9,2273.0,128.6641,128.6934,128.5764,128.6349,2273.0
2018-08-20 12:40:00,131.92,131.94,131.89,131.92,1000.0,128.6544,128.6739,128.6251,128.6544,1000.0
2018-08-20 12:45:00,131.94,131.94,131.87,131.91,3000.0,128.6739,128.6739,128.6056,128.6446,3000.0
2018-08-20 12:50:00,131.87,131.87,131.52,131.6,11139.0,128.6056,128.6056,128.2643,128.3423,11139.0
2018-08-20 12:55:00,131.58,131.62,131.49,131.52,5422.0,128.3228,128.3618,128.235,128.2643,5422.0
2018-08-20 13:00:00,131.52,131.55,131.22,131.27,10365.0,128.2643,128.2935,127.9717,128.0205,10365.0
2018-08-20 13:05:00,131.23,131.33,131.04,131.09,10413.0,127.9815,128.079,127.7962,127.8449,10413.0
2018-08-20 13:10:00,131.14,131.14,131.04,131.12,6500.0,127.8937,127.8937,127.7962,127.8742,6500.0
2018-08-20 13:15:00,131.13,131.14,131.0,131.0,5317.0,127.8839,127.8937,127.7572,127.7572,5317.0
2018-08-20 13:20:00,131.05,131.19,130.94,131.0,9015.0,127.8059,127.9425,127.6986,127.7572,9015.0
2018-08-20 13:25:00,130.92,131.28,130.91,131.17,13143.0,127.6791,128.0302,127.6694,127.9229,13143.0
2018-08-20 13:30:00,131.2,131.36,131.13,131.23,4700.0,127.9522,128.1082,127.8839,127.9815,4700.0
2018-08-20 13:35:00,131.23,131.29,131.14,131.17,6421.0,127.9815,128.04,127.8937,127.9229,6421.0
2018-08-20 13:40:00,131.15,131.18,131.07,131.08,2230.0,127.9034,127.9327,127.8254,127.8352,2230.0
2018-08-20 13:45:00,131.13,131.16,131.05,131.16,4691.0,127.8839,127.9132,127.8059,127.9132,4691.0
2018-08-20 13:50:00,131.16,131.2,131.13,131.15,2652.0,127.9132,127.9522,127.8839,127.9034,2652.0
2018-08-20 13:55:00,131.15,131.32,131.14,131.32,3767.0,127.9034,128.0692,127.8937,128.0692,3767.0
2018-08-20 14:00:00,131.33,131.33,131.23,131.24,4600.0,128.079,128.079,127.9815,127.9912,4600.0
2018-08-20 14:05:00,131.21,131.3,131.21,131.3,3998.0,127.962,128.0497,127.962,128.0497,3998.0
2018-08-20 14:10:00,131.31,131.31,131.26,131.28,3602.0,128.0595,128.0595,128.0107,128.0302,3602.0
2018-08-20 14:15:00,131.27,131.34,131.27,131.34,5207.0,128.0205,128.0887,128.0205,128.0887,5207.0
2018-08-20 14:20:00,131.37,131.43,131.37,131.4,2420.0,128.118,128.1765,128.118,128.1473,2420.0
2018-08-20 14:25:00,131.4,131.51,131.4,131.49,2000.0,128.1473,128.2545,128.1473,128.235,2000.0
2018-08-20 14:30:00,131.49,131.5,131.34,131.38,6100.0,128.235,128.2448,128.0887,128.1277,6100.0
2018-08-20 14:35:00,131.37,131.49,131.36,131.45,5462.0,128.118,128.235,128.1082,128.196,5462.0
2018-08-20 14:40:00,131.43,131.49,131.37,131.49,3014.0,128.1765,128.235,128.118,128.235,3014.0
2018-08-20 14:45:00,131.45,131.49,131.42,131.48,3301.0,128.196,128.235,128.1668,128.2253,3301.0
2018-08-20 14:50:00,131.49,131.49,131.39,131.43,4752.0,128.235,128.235,128.1375,128.1765,4752.0
2018-08-20 14:55:00,131.4,131.55,131.39,131.51,4000.0,128.1473,128.2935,128.1375,128.2545,4000.0
2018-08-20 15:00:00,131.5,131.56,131.49,131.49,4500.0,128.2448,128.3033,128.235,128.235,4500.0
2018-08-20 15:05:00,131.48,131.55,131.46,131.55,4554.0,128.2253,128.2935,128.2058,128.2935,4554.0
2018-08-20 15:10:00,131.59,131.7,131.57,131.57,15391.0,128.3326,128.4398,128.313,128.313,15391.0
2018-08-20 15:15:00,131.56,131.62,131.54,131.59,8440.0,128.3033,128.3618,128.2838,128.3326,8440.0
2018-08-20 15:20:00,131.6,131.62,131.57,131.58,5779.0,128.3423,128.3618,128.313,128.3228,5779.0
2018-08-20 15:25:00,131.61,131.7,131.61,131.66,7130.0,128.3521,128.4398,128.3521,128.4008,7130.0
2018-08-20 15:30:00,131.68,131.81,131.66,131.79,10375.0,128.4203,128.5471,128.4008,128.5276,10375.0
2018-08-20 15:35:00,131.82,131.92,131.82,131.91,15460.0,128.5569,128.6544,128.5569,128.6446,15460.0
2018-08-20 15:40:00,131.92,131.92,131.78,131.78,19246.0,128.6544,128.6544,128.5178,128.5178,19246.0
2018-08-20 15:45:00,131.78,131.78,131.73,131.78,22486.0,128.5178,128.5178,128.4691,128.5178,22486.0
2018-08-20 15:50:00,131.77,131.86,131.62,131.62,38209.0,128.5081,128.5959,128.3618,128.3618,38209.0
2018-08-20 15:55:00,131.64,131.65,131.48,131.56,74974.0,128.3813,128.3911,128.2253,128.3033,74974.0
2018-08-21 09:30:00,131.57,132.15,131.39,132.12,25697.0,128.313,128.8787,128.1375,128.8494,25697.0
2018-08-21 09:35:00,132.12,132.41,132.04,132.15,13120.0,128.8494,129.1323,128.7714,128.8787,13120.0
2018-08-21 09:40:00,132.09,132.26,132.0,132.03,9200.0,128.8202,128.986,128.7324,128.7617,9200.0
2018-08-21 09:45:00,132.11,132.62,132.05,132.4,6752.0,128.8397,129.3371,128.7812,129.1225,6752.0
2018-08-21 09:50:00,132.43,132.56,132.34,132.56,4000.0,129.1518,129.2785,129.064,129.2785,4000.0
2018-08-21 09:55:00,132.6,132.62,132.24,132.27,5125.0,129.3175,129.3371,128.9665,128.9957,5125.0
2018-08-21 10:00:00,132.25,132.35,132.02,132.1,9356.0,128.9762,129.0737,128.7519,128.8299,9356.0
2018-08-21 10:05:00,132.11,132.11,131.58,131.74,10413.0,128.8397,128.8397,128.3228,128.4788,10413.0
2018-08-21 10:10:00,131.87,131.9,131.77,131.77,2800.0,128.6056,128.6349,128.5081,128.5081,2800.0
2018-08-21 10:15:00,131.77,131.89,131.7,131.83,9900.0,128.5081,128.6251,128.4398,128.5666,9900.0
2018-08-21 10:20:00,131.84,132.15,131.84,131.84,8500.0,128.5764,128.8787,128.5764,128.5764,8500.0
2018-08-21 10:25:00,131.87,132.01,131.8,131.82,15000.0,128.6056,128.7422,128.5374,128.5569,15000.0
2018-08-21 10:30:00,131.81,132.14,131.79,132.08,11850.0,128.5471,128.8689,128.5276,128.8104,11850.0
2018-08-21 10:35:00,132.13,132.14,131.77,131.77,9678.0,128.8592,128.8689,128.5081,128.5081,9678.0
2018-08-21 10:40:00,131.77,131.9,131.6,131.6,8862.0,128.5081,128.6349,128.3423,128.3423,8862.0
2018-08-21 10:45:00,131.58,131.69,131.41,131.68,15176.0,128.3228,128.4301,128.157,128.4203,15176.0
2018-08-21 10:50:00,131.67,131.71,131.51,131.55,4800.0,128.4106,128.4496,128.2545,128.2935,4800.0
2018-08-21 10:55:00,131.55,131.68,131.51,131.6,8100.0,128.2935,128.4203,128.2545,128.3423,8100.0
2018-08-21 11:00:00,131.59,131.75,131.59,131.75,7445.0,128.3326,128.4886,128.3326,128.4886,7445.0
2018-08-21 11:05:00,131.76,131.76,131.68,131.71,3808.0,128.4983,128.4983,128.4203,128.4496,3808.0
2018-08-21 11:10:00,131.71,131.76,131.6,131.62,10200.0,128.4496,128.4983,128.3423,128.3618,10200.0
2018-08-21 11:15:00,131.6,131.6,131.41,131.43,9022.0,128.3423,128.3423,128.157,128.1765,9022.0
2018-08-21 11:20:00,131.41,131.48,131.4,131.4,6718.0,128.157,128.2253,128.1473,128.1473,6718.0
2018-08-21 11:25:00,131.46,131.5,131.3,131.3,8110.0,128.2058,128.2448,128.0497,128.0497,8110.0
2018-08-21 11:30:00,131.28,131.59,131.26,131.59,7627.0,128.0302,128.3326,128.0107,128.3326,7627.0
2018-08-21 11:35:00,131.61,131.65,131.53,131.61,5796.0,128.3521,128.3911,128.274,128.3521,5796.0
2018-08-21 11:40:00,131.63,131.63,131.44,131.49,12160.0,128.3716,128.3716,128.1863,128.235,12160.0
2018-08-21 11:45:00,131.52,131.59,131.44,131.51,20407.0,128.2643,128.3326,128.1863,128.2545,20407.0
2018-08-21 11:50:00,131.56,131.74,131.48,131.74,10600.0,128.3033,128.4788,128.2253,128.4788,10600.0
2018-08-21 11:55:00,131.72,131.72,131.57,131.57,5154.0,128.4593,128.4593,128.313,128.313,5154.0
2018-08-21 12:00:00,131.59,131.7,131.55,131.65,9267.0,128.3326,128.4398,128.2935,128.3911,9267.0
2018-08-21 12:05:00,131.62,131.67,131.41,131.45,10372.0,128.3618,128.4106,128.157,128.196,10372.0
2018-08-21 12:10:00,131.41,131.42,131.29,131.31,16156.0,128.157,128.1668,128.04,128.0595,16156.0
2018-08-21 12:15:00,131.32,131.49,131.27,131.48,11563.0,128.0692,128.235,128.0205,128.2253,11563.0
2018-08-21 12:20:00,131.51,131.6,131.42,131.42,8954.0,128.2545,128.3423,128.1668,128.1668,8954.0
2018-08-21 12:25:00,131.45,131.6,131.42,131.5,11696.0,128.196,128.3423,128.1668,128.2448,11696.0
2018-08-21 12:30:00,131.53,131.67,131.53,131.56,11820.0,128.274,128.4106,128.274,128.3033,11820.0
2018-08-21 12:35:00,131.6,131.86,131.58,131.72,7300.0,128.3423,128.5959,128.3228,128.4593,7300.0
2018-08-21 12:40:00,131.68,131.88,131.63,131.86,8199.0,128.4203,128.6154,128.3716,128.5959,8199.0
2018-08-21 12:45:00,131.81,131.84,131.73,131.76,6398.0,128.5471,128.5764,128.4691,128.4983,6398.0
2018-08-21 12:50:00,131.81,131.85,131.75,131.85,6100.0,128.5471,128.5861,128.4886,128.5861,6100.0
2018-08-21 12:55:00,131.87,131.91,131.73,131.75,5905.0,128.6056,128.6446,128.4691,128.4886,5905.0
2018-08-21 13:00:00,131.76,131.91,131.74,131.89,4802.0,128.4983,128.6446,128.4788,128.6251,4802.0
2018-08-21 13:05:00,131.89,131.97,131.84,131.95,4030.0,128.6251,128.7031,128.5764,128.6836,4030.0
2018-08-21 13:10:00,131.97,131.99,131.91,131.93,4385.0,128.7031,128.7226,128.6446,128.6641,4385.0
2018-08-21 13:15:00,131.91,132.01,131.87,132.01,5850.0,128.6446,128.7422,128.6056,128.7422,5850.0
2018-08-21 13:20:00,132.0,132.07,131.98,131.99,4811.0,128.7324,128.8007,128.7129,128.7226,4811.0
2018-08-21 13:25:00,131.99,132.09,131.98,131.99,6574.0,128.7226,128.8202,128.7129,128.7226,6574.0
2018-08-21 13:30:00,131.97,132.04,131.97,132.01,5458.0,128.7031,128.7714,128.7031,128.7422,5458.0
2018-08-21 13:35:00,131.97,131.97,131.89,131.92,1600.0,128.7031,128.7031,128.6251,128.6544,1600.0
2018-08-21 13:40:00,131.93,131.94,131.83,131.88,5259.0,128.6641,128.6739,128.5666,128.6154,5259.0
2018-08-21 13:45:00,131.83,131.85,131.76,131.79,5700.0,128.5666,128.5861,128.4983,128.5276,5700.0
2018-08-21 13:50:00,131.79,131.88,131.77,131.88,9714.0,128.5276,128.6154,128.5081,128.6154,9714.0
2018-08-21 13:55:00,131.85,131.86,131.69,131.69,18317.0,128.5861,128.5959,128.4301,128.4301,18317.0
2018-08-21 14:00:00,131.69,131.98,131.69,131.91,27544.0,128.4301,128.7129,128.4301,128.6446,27544.0
2018-08-21 14:05:00,131.92,131.99,131.79,131.89,20033.0,128.6544,128.7226,128.5276,128.6251,20033.0
2018-08-21 14:10:00,131.9,132.0,131.72,131.95,60905.0,128.6349,128.7324,128.4593,128.6836,60905.0
2018-08-21 14:15:00,131.97,131.99,131.82,131.89,6202.0,128.7031,128.7226,128.5569,128.6251,6202.0
2018-08-21 14:20:00,131.86,131.89,131.75,131.75,9785.0,128.5959,128.6251,128.4886,128.4886,9785.0
2018-08-21 14:25:00,131.75,131.79,131.73,131.79,6500.0,128.4886,128.5276,128.4691,128.5276,6500.0
2018-08-21 14:30:00,131.77,131.77,131.62,131.64,9001.0,128.5081,128.5081,128.3618,128.3813,9001.0
2018-08-21 14:35:00,131.64,131.66,131.57,131.65,15478.0,128.3813,128.4008,128.313,128.3911,15478.0
2018-08-21 14:40:00,131.65,131.73,131.62,131.68,7158.0,128.3911,128.4691,128.3618,128.4203,7158.0
2018-08-21 14:45:00,131.69,131.73,131.56,131.56,10386.0,128.4301,128.4691,128.3033,128.3033,10386.0
2018-08-21 14:50:00,131.57,131.6,131.48,131.5,9846.0,128.313,128.3423,128.2253,128.2448,9846.0
2018-08-21 14:55:00,131.51,131.64,131.51,131.64,10451.0,128.2545,128.3813,128.2545,128.3813,10451.0
2018-08-21 15:00:00,131.68,131.7,131.54,131.55,11020.0,128.4203,128.4398,128.2838,128.2935,11020.0
2018-08-21 15:05:00,131.53,131.65,131.53,131.6,10960.0,128.274,128.3911,128.274,128.3423,10960.0
2018-08-21 15:10:00,131.58,131.76,131.56,131.64,24296.0,128.3228,128.4983,128.3033,128.3813,24296.0
2018-08-21 15:15:00,131.6,131.61,131.53,131.58,6584.0,128.3423,128.3521,128.274,128.3228,6584.0
2018-08-21 15:20:00,131.55,131.57,131.48,131.5,11971.0,128.2935,128.313,128.2253,128.2448,11971.0
2018-08-21 15:25:00,131.48,131.55,131.42,131.46,7121.0,128.2253,128.2935,128.1668,128.2058,7121.0
2018-08-21 15:30:00,131.46,131.67,131.45,131.59,15248.0,128.2058,128.4106,128.196,128.3326,15248.0
2018-08-21 15:35:00,131.6,131.65,131.6,131.64,14395.0,128.3423,128.3911,128.3423,128.3813,14395.0
2018-08-21 15:40:00,131.63,131.64,131.58,131.62,17894.0,128.3716,128.3813,128.3228,128.3618,17894.0
2018-08-21 15:45:00,131.61,131.73,131.52,131.65,24232.0,128.3521,128.4691,128.2643,128.3911,24232.0
2018-08-21 15:50:00,131.64,131.65,131.48,131.5,28466.0,128.3813,128.3911,128.2253,128.2448,28466.0
2018-08-21 15:55:00,131.5,131.63,131.49,131.52,52853.0,128.2448,128.3716,128.235,128.2643,52853.0
2018-08-22 09:30:00,130.21,130.97,129.85,130.56,48762.0,127.302,128.045,126.9501,127.6442,48762.0
2018-08-22 09:35:00,130.52,130.52,129.48,130.04,50483.0,127.6051,127.6051,126.5883,127.1358,50483.0
2018-08-22 09:40:00,129.97,130.19,129.43,129.44,35638.0,127.0674,127.2825,126.5394,126.5492,35638.0
2018-08-22 09:45:00,129.44,129.75,129.07,129.4,18710.0,126.5492,126.8523,126.1875,126.5101,18710.0
2018-08-22 09:50:00,129.39,129.42,128.56,128.67,36197.0,126.5003,126.5297,125.6889,125.7964,36197.0
2018-08-22 09:55:00,128.65,128.94,128.4,128.67,62209.0,125.7769,126.0604,125.5324,125.7964,62209.0
2018-08-22 10:00:00,128.64,128.91,128.57,128.91,33599.0,125.7671,126.031,125.6986,126.031,33599.0
2018-08-22 10:05:00,128.91,129.52,128.9,129.26,49080.0,126.031,126.6274,126.0213,126.3732,49080.0
2018-08-22 10:10:00,129.26,129.54,129.02,129.47,51074.0,126.3732,126.647,126.1386,126.5785,51074.0
2018-08-22 10:15:00,129.5,129.87,129.5,129.77,12680.0,126.6079,126.9696,126.6079,126.8718,12680.0
2018-08-22 10:20:00,129.72,129.8,129.43,129.47,12792.0,126.823,126.9012,126.5394,126.5785,12792.0
2018-08-22 10:25:00,129.42,129.52,129.27,129.48,10954.0,126.5297,126.6274,126.383,126.5883,10954.0
2018-08-22 10:30:00,129.48,129.6,129.43,129.56,13979.0,126.5883,126.7056,126.5394,126.6665,13979.0
2018-08-22 10:35:00,129.56,129.75,129.54,129.75,8430.0,126.6665,126.8523,126.647,126.8523,8430.0
2018-08-22 10:40:00,129.68,129.68,129.44,129.49,25807.0,126.7838,126.7838,126.5492,126.5981,25807.0
2018-08-22 10:45:00,129.51,129.75,129.33,129.74,39904.0,126.6176,126.8523,126.4417,126.8425,39904.0
2018-08-22 10:50:00,129.74,129.88,129.71,129.78,13039.0,126.8425,126.9794,126.8132,126.8816,13039.0
2018-08-22 10:55:00,129.78,129.95,129.49,129.55,21764.0,126.8816,127.0478,126.5981,126.6568,21764.0
2018-08-22 11:00:00,129.53,129.61,129.49,129.57,8420.0,126.6372,126.7154,126.5981,126.6763,8420.0
2018-08-22 11:05:00,129.57,129.63,129.38,129.41,6871.0,126.6763,126.735,126.4905,126.5199,6871.0
2018-08-22 11:10:00,129.38,129.39,129.11,129.17,17016.0,126.4905,126.5003,126.2266,126.2852,17016.0
2018-08-22 11:15:00,129.16,129.33,129.11,129.32,10830.0,126.2755,126.4417,126.2266,126.4319,10830.0
2018-08-22 11:20:00,129.31,129.33,129.13,129.17,12540.0,126.4221,126.4417,126.2461,126.2852,12540.0
2018-08-22 11:25:00,129.18,129.24,129.08,129.14,17445.0,126.295,126.3537,126.1972,126.2559,17445.0
2018-08-22 11:30:00,129.15,129.38,129.14,129.38,12525.0,126.2657,126.4905,126.2559,126.4905,12525.0
2018-08-22 11:35:00,129.38,129.5,129.37,129.42,23428.0,126.4905,126.6079,126.4808,126.5297,23428.0
2018-08-22 11:40:00,129.42,129.46,129.34,129.42,10274.0,126.5297,126.5688,126.4514,126.5297,10274.0
2018-08-22 11:45:00,129.44,129.48,129.25,129.25,14877.0,126.5492,126.5883,126.3635,126.3635,14877.0
2018-08-22 11:50:00,129.25,129.3,129.18,129.2,8279.0,126.3635,126.4123,126.295,126.3146,8279.0
2018-08-22 11:55:00,129.21,129.21,129.12,129.16,10340.0,126.3243,126.3243,126.2364,126.2755,10340.0
2018-08-22 12:00:00,129.15,129.25,129.1,129.24,17297.0,126.2657,126.3635,126.2168,126.3537,17297.0
2018-08-22 12:05:00,129.25,129.37,128.91,128.95,26466.0,126.3635,126.4808,126.031,126.0702,26466.0
2018-08-22 12:10:00,128.95,129.06,128.8,129.06,14206.0,126.0702,126.1777,125.9235,126.1777,14206.0
2018-08-22 12:15:00,129.1,129.23,128.93,129.05,10748.0,126.2168,126.3439,126.0506,126.1679,10748.0
2018-08-22 12:20:00,129.07,129.09,128.87,129.01,8057.0,126.1875,126.207,125.9919,126.1288,8057.0
2018-08-22 12:25:00,129.05,129.09,128.99,129.0,5750.0,126.1679,126.207,126.1093,126.119,5750.0
2018-08-22 12:30:00,129.04,129.31,129.04,129.23,6125.0,126.1581,126.4221,126.1581,126.3439,6125.0
2018-08-22 12:35:00,129.25,129.27,129.03,129.09,8500.0,126.3635,126.383,126.1484,126.207,8500.0
2018-08-22 12:40:00,129.09,129.21,129.09,129.16,5085.0,126.207,126.3243,126.207,126.2755,5085.0
2018-08-22 12:45:00,129.11,129.17,129.11,129.13,5768.0,126.2266,126.2852,126.2266,126.2461,5768.0
2018-08-22 12:50:00,129.13,129.19,129.04,129.04,6905.0,126.2461,126.3048,126.1581,126.1581,6905.0
2018-08-22 12:55:00,129.0,129.07,128.93,129.03,11164.0,126.119,126.1875,126.0506,126.1484,11164.0
2018-08-22 13:00:00,129.08,129.18,129.07,129.12,5350.0,126.1972,126.295,126.1875,126.2364,5350.0
2018-08-22 13:05:00,129.16,129.2,129.06,129.06,14644.0,126.2755,126.3146,126.1777,126.1777,14644.0
2018-08-22 13:10:00,129.04,129.12,128.98,128.99,9624.0,126.1581,126.2364,126.0995,126.1093,9624.0
2018-08-22 13:15:00,128.97,129.13,128.96,129.02,12420.0,126.0897,126.2461,126.0799,126.1386,12420.0
2018-08-22 13:20:00,129.0,129.18,129.0,129.18,6600.0,126.119,126.295,126.119,126.295,6600.0
2018-08-22 13:25:00,129.18,129.22,129.18,129.22,2100.0,126.295,126.3341,126.295,126.3341,2100.0
2018-08-22 13:30:00,129.22,129.35,129.22,129.31,5022.0,126.3341,126.4612,126.3341,126.4221,5022.0
2018-08-22 13:35:00,129.31,129.32,129.25,129.26,1635.0,126.4221,126.4319,126.3635,126.3732,1635.0
2018-08-22 13:40:00,129.27,129.32,129.17,129.17,8744.0,126.383,126.4319,126.2852,126.2852,8744.0
2018-08-22 13:45:00,129.17,129.2,129.06,129.07,7296.0,126.2852,126.3146,126.1777,126.1875,7296.0
2018-08-22 13:50:00,129.06,129.06,128.88,128.94,12797.0,126.1777,126.1777,126.0017,126.0604,12797.0
2018-08-22 13:55:00,128.96,129.08,128.94,129.08,5740.0,126.0799,126.1972,126.0604,126.1972,5740.0
2018-08-22 14:00:00,129.1,129.25,129.06,129.17,8523.0,126.2168,126.3635,126.1777,126.2852,8523.0
2018-08-22 14:05:00,129.17,129.22,129.13,129.13,7600.0,126.2852,126.3341,126.2461,126.2461,7600.0
2018-08-22 14:10:00,129.12,129.24,129.07,129.22,7500.0,126.2364,126.3537,126.1875,126.3341,7500.0
2018-08-22 14:15:00,129.21,129.26,129.15,129.15,14477.0,126.3243,126.3732,126.2657,126.2657,14477.0
2018-08-22 14:20:00,129.15,129.17,128.97,128.97,8457.0,126.2657,126.2852,126.0897,126.0897,8457.0
2018-08-22 14:25:00,128.95,129.01,128.86,128.96,8300.0,126.0702,126.1288,125.9822,126.0799,8300.0
2018-08-22 14:30:00,128.97,129.07,128.94,128.94,8704.0,126.0897,126.1875,126.0604,126.0604,8704.0
2018-08-22 14:35:00,128.99,129.16,128.96,129.14,9000.0,126.1093,126.2755,126.0799,126.2559,9000.0
2018-08-22 14:40:00,129.09,129.18,129.03,129.03,6092.0,126.207,126.295,126.1484,126.1484,6092.0
2018-08-22 14:45:00,129.05,129.09,128.99,129.04,11442.0,126.1679,126.207,126.1093,126.1581,11442.0
2018-08-22 14:50:00,129.05,129.13,129.02,129.08,9921.0,126.1679,126.2461,126.1386,126.1972,9921.0
2018-08-22 14:55:00,129.06,129.1,129.0,129.03,10190.0,126.1777,126.2168,126.119,126.1484,10190.0
2018-08-22 15:00:00,129.03,129.1,128.96,129.05,8781.0,126.1484,126.2168,126.0799,126.1679,8781.0
2018-08-22 15:05:00,129.02,129.09,128.97,129.09,11754.0,126.1386,126.207,126.0897,126.207,11754.0
2018-08-22 15:10:00,129.09,129.12,128.96,129.09,11690.0,126.207,126.2364,126.0799,126.207,11690.0
2018-08-22 15:15:00,129.07,129.07,128.96,128.99,8594.0,126.1875,126.1875,126.0799,126.1093,8594.0
2018-08-22 15:20:00,129.0,129.09,128.99,129.08,12200.0,126.119,126.207,126.1093,126.1972,12200.0
2018-08-22 15:25:00,129.07,129.22,129.04,129.22,14972.0,126.1875,126.3341,126.1581,126.3341,14972.0
2018-08-22 15:30:00,129.23,129.36,129.19,129.22,38114.0,126.3439,126.471,126.3048,126.3341,38114.0
2018-08-22 15:35:00,129.22,129.27,129.16,129.17,14937.0,126.3341,126.383,126.2755,126.2852,14937.0
2018-08-22 15:40:00,129.18,129.24,129.07,129.12,31589.0,126.295,126.3537,126.1875,126.2364,31589.0
2018-08-22 15:45:00,129.12,129.12,128.93,128.94,30598.0,126.2364,126.2364,126.0506,126.0604,30598.0
2018-08-22 15:50:00,128.94,128.94,128.75,128.79,42425.0,126.0604,126.0604,125.8746,125.9137,42425.0
2018-08-22 15:55:00,128.79,128.9,128.78,128.88,57951.0,125.9137,126.0213,125.9039,126.0017,57951.0
2018-08-23 09:30:00,129.34,129.69,128.88,129.15,22135.0,126.4514,126.7936,126.0017,126.2657,22135.0
2018-08-23 09:35:00,129.19,129.19,128.77,128.87,10998.0,126.3048,126.3048,125.8942,125.9919,10998.0
2018-08-23 09:40:00,128.75,128.96,128.6,128.6,9847.0,125.8746,126.0799,125.728,125.728,9847.0
2018-08-23 09:45:00,128.6,129.08,128.6,129.06,9477.0,125.728,126.1972,125.728,126.1777,9477.0
2018-08-23 09:50:00,129.15,129.41,128.96,129.31,7800.0,126.2657,126.5199,126.0799,126.4221,7800.0
2018-08-23 09:55:00,129.31,129.32,128.96,128.96,5500.0,126.4221,126.4319,126.0799,126.0799,5500.0
2018-08-23 10:00:00,128.93,129.1,128.81,128.96,7600.0,126.0506,126.2168,125.9333,126.0799,7600.0
2018-08-23 10:05:00,128.93,129.0,128.52,128.58,13889.0,126.0506,126.119,125.6498,125.7084,13889.0
2018-08-23 10:10:00,128.58,128.8,128.37,128.77,16515.0,125.7084,125.9235,125.5031,125.8942,16515.0
2018-08-23 10:15:00,128.81,128.81,128.37,128.45,5000.0,125.9333,125.9333,125.5031,125.5813,5000.0
2018-08-23 10:20:00,128.47,128.65,128.47,128.57,7017.0,125.6009,125.7769,125.6009,125.6986,7017.0
2018-08-23 10:25:00,128.56,128.89,128.56,128.82,7320.0,125.6889,126.0115,125.6889,125.9431,7320.0
2018-08-23 10:30:00,128.81,128.88,128.8,128.83,2500.0,125.9333,126.0017,125.9235,125.9528,2500.0
2018-08-23 10:35:00,128.8,128.9,128.79,128.81,3300.0,125.9235,126.0213,125.9137,125.9333,3300.0
2018-08-23 10:40:00,128.81,128.93,128.79,128.9,4107.0,125.9333,126.0506,125.9137,126.0213,4107.0
2018-08-23 10:45:00,128.93,128.94,128.69,128.69,6400.0,126.0506,126.0604,125.816,125.816,6400.0
2018-08-23 10:50:00,128.68,128.69,128.51,128.51,5525.0,125.8062,125.816,125.64,125.64,5525.0
2018-08-23 10:55:00,128.54,128.7,128.45,128.64,7300.0,125.6693,125.8257,125.5813,125.7671,7300.0
2018-08-23 11:00:00,128.63,128.78,128.57,128.68,5825.0,125.7573,125.9039,125.6986,125.8062,5825.0
2018-08-23 11:05:00,128.68,128.68,128.36,128.37,7625.0,125.8062,125.8062,125.4933,125.5031,7625.0
2018-08-23 11:10:00,128.39,128.39,128.21,128.27,8207.0,125.5227,125.5227,125.3467,125.4053,8207.0
2018-08-23 11:15:00,128.24,128.34,128.1,128.19,5925.0,125.376,125.4738,125.2391,125.3271,5925.0
2018-08-23 11:20:00,128.16,128.42,128.11,128.35,9275.0,125.2978,125.552,125.2489,125.4836,9275.0
2018-08-23 11:25:00,128.35,128.4,128.3,128.37,8149.0,125.4836,125.5324,125.4347,125.5031,8149.0
2018-08-23 11:30:00,128.31,128.32,128.2,128.3,3100.0,125.4444,125.4542,125.3369,125.4347,3100.0
2018-08-23 11:35:00,128.27,128.27,128.06,128.06,4313.0,125.4053,125.4053,125.2,125.2,4313.0
2018-08-23 11:40:00,128.0,128.25,127.96,128.16,12443.0,125.1414,125.3858,125.1023,125.2978,12443.0
2018-08-23 11:45:00,128.2,128.32,128.2,128.21,8081.0,125.3369,125.4542,125.3369,125.3467,8081.0
2018-08-23 11:50:00,128.19,128.46,128.19,128.38,5679.0,125.3271,125.5911,125.3271,125.5129,5679.0
2018-08-23 11:55:00,128.38,128.42,128.3,128.38,3800.0,125.5129,125.552,125.4347,125.5129,3800.0
2018-08-23 12:00:00,128.39,128.58,128.39,128.58,4800.0,125.5227,125.7084,125.5227,125.7084,4800.0
2018-08-23 12:05:00,128.58,128.66,128.5,128.65,4300.0,125.7084,125.7866,125.6302,125.7769,4300.0
2018-08-23 12:10:00,128.66,128.76,128.66,128.68,4550.0,125.7866,125.8844,125.7866,125.8062,4550.0
2018-08-23 12:15:00,128.68,128.84,128.56,128.83,13790.0,125.8062,125.9626,125.6889,125.9528,13790.0
2018-08-23 12:20:00,128.86,129.06,128.86,129.05,9732.0,125.9822,126.1777,125.9822,126.1679,9732.0
2018-08-23 12:25:00,129.02,129.1,128.97,129.06,6512.0,126.1386,126.2168,126.0897,126.1777,6512.0
2018-08-23 12:30:00,129.05,129.12,129.03,129.09,9183.0,126.1679,126.2364,126.1484,126.207,9183.0
2018-08-23 12:35:00,129.09,129.13,129.06,129.11,8134.0,126.207,126.2461,126.1777,126.2266,8134.0
2018-08-23 12:40:00,129.09,129.19,129.05,129.14,7616.0,126.207,126.3048,126.1679,126.2559,7616.0
2018-08-23 12:45:00,129.16,129.21,129.15,129.16,5100.0,126.2755,126.3243,126.2657,126.2755,5100.0
2018-08-23 12:50:00,129.14,129.14,128.9,128.97,7092.0,126.2559,126.2559,126.0213,126.0897,7092.0
2018-08-23 12:55:00,128.97,129.07,128.96,129.07,6700.0,126.0897,126.1875,126.0799,126.1875,6700.0
2018-08-23 13:00:00,129.04,129.09,128.98,129.06,6800.0,126.1581,126.207,126.0995,126.1777,6800.0
2018-08-23 13:05:00,129.01,129.07,128.8,128.8,9300.0,126.1288,126.1875,125.9235,125.9235,9300.0
2018-08-23 13:10:00,128.81,128.82,128.62,128.71,12226.0,125.9333,125.9431,125.7475,125.8355,12226.0
2018-08-23 13:15:00,128.7,128.76,128.67,128.68,7000.0,125.8257,125.8844,125.7964,125.8062,7000.0
2018-08-23 13:20:00,128.7,128.8,128.69,128.78,5729.0,125.8257,125.9235,125.816,125.9039,5729.0
2018-08-23 13:25:00,128.81,128.97,128.74,128.97,5697.0,125.9333,126.0897,125.8648,126.0897,5697.0
2018-08-23 13:30:00,128.94,129.04,128.94,128.99,6415.0,126.0604,126.1581,126.0604,126.1093,6415.0
2018-08-23 13:35:00,129.02,129.02,128.81,128.91,9107.0,126.1386,126.1386,125.9333,126.031,9107.0
2018-08-23 13:40:00,128.93,129.09,128.88,129.08,5990.0,126.0506,126.207,126.0017,126.1972,5990.0
2018-08-23 13:45:00,129.08,129.09,129.0,129.08,7025.0,126.1972,126.207,126.119,126.1972,7025.0
2018-08-23 13:50:00,129.08,129.15,129.07,129.07,25236.0,126.1972,126.2657,126.1875,126.1875,25236.0
2018-08-23 13:55:00,129.07,129.16,129.07,129.15,13402.0,126.1875,126.2755,126.1875,126.2657,13402.0
2018-08-23 14:00:00,129.16,129.3,129.12,129.27,9728.0,126.2755,126.4123,126.2364,126.383,9728.0
2018-08-23 14:05:00,129.28,129.46,129.25,129.41,13277.0,126.3928,126.5688,126.3635,126.5199,13277.0
2018-08-23 14:10:00,129.39,129.47,129.29,129.41,9569.0,126.5003,126.5785,126.4026,126.5199,9569.0
2018-08-23 14:15:00,129.39,129.42,129.29,129.38,11385.0,126.5003,126.5297,126.4026,126.4905,11385.0
2018-08-23 14:20:00,129.39,129.49,129.36,129.41,19788.0,126.5003,126.5981,126.471,126.5199,19788.0
2018-08-23 14:25:00,129.44,129.57,129.42,129.54,13475.0,126.5492,126.6763,126.5297,126.647,13475.0
2018-08-23 14:30:00,129.55,129.56,129.47,129.49,10619.0,126.6568,126.6665,126.5785,126.5981,10619.0
2018-08-23 14:35:00,129.5,129.54,129.44,129.51,12273.0,126.6079,126.647,126.5492,126.6176,12273.0
2018-08-23 14:40:00,129.55,129.61,129.39,129.56,35007.0,126.6568,126.7154,126.5003,126.6665,35007.0
2018-08-23 14:45:00,129.56,129.57,129.41,129.53,13161.0,126.6665,126.6763,126.5199,126.6372,13161.0
2018-08-23 14:50:00,129.52,129.52,129.36,129.5,9621.0,126.6274,126.6274,126.471,126.6079,9621.0
2018-08-23 14:55:00,129.47,129.58,129.47,129.56,12746.0,126.5785,126.6861,126.5785,126.6665,12746.0
2018-08-23 15:00:00,129.58,129.63,129.47,129.55,13724.0,126.6861,126.735,126.5785,126.6568,13724.0
2018-08-23 15:05:00,129.55,129.57,129.3,129.36,9375.0,126.6568,126.6763,126.4123,126.471,9375.0
2018-08-23 15:10:00,129.36,129.38,129.2,129.22,8220.0,126.471,126.4905,126.3146,126.3341,8220.0
2018-08-23 15:15:00,129.23,129.23,129.12,129.2,10577.0,126.3439,126.3439,126.2364,126.3146,10577.0
2018-08-23 15:20:00,129.2,129.26,129.18,129.26,9041.0,126.3146,126.3732,126.295,126.3732,9041.0
2018-08-23 15:25:00,129.27,129.32,129.2,129.22,11069.0,126.383,126.4319,126.3146,126.3341,11069.0
2018-08-23 15:30:00,129.23,129.25,129.16,129.18,9009.0,126.3439,126.3635,126.2755,126.295,9009.0
2018-08-23 15:35:00,129.19,129.23,129.14,129.16,12622.0,126.3048,126.3439,126.2559,126.2755,12622.0
2018-08-23 15:40:00,129.15,129.15,129.06,129.08,9177.0,126.2657,126.2657,126.1777,126.1972,9177.0
2018-08-23 15:45:00,129.07,129.07,128.84,129.0,25881.0,126.1875,126.1875,125.9626,126.119,25881.0
2018-08-23 15:50:00,128.97,128.97,128.76,128.76,23470.0,126.0897,126.0897,125.8844,125.8844,23470.0
2018-08-23 15:55:00,128.8,128.92,128.78,128.92,35038.0,125.9235,126.0408,125.9039,126.0408,35038.0
2018-08-24 09:30:00,129.06,129.31,128.89,129.24,14949.0,126.1777,126.4221,126.0115,126.3537,14949.0
2018-08-24 09:35:00,129.35,129.63,129.2,129.39,8075.0,126.4612,126.735,126.3146,126.5003,8075.0
2018-08-24 09:40:00,129.53,129.6,129.32,129.38,3420.0,126.6372,126.7056,126.4319,126.4905,3420.0
2018-08-24 09:45:00,129.36,129.85,129.31,129.8,18121.0,126.471,126.9501,126.4221,126.9012,18121.0
2018-08-24 09:50:00,129.81,130.04,129.75,130.04,8558.0,126.9109,127.1358,126.8523,127.1358,8558.0
2018-08-24 09:55:00,129.98,130.16,129.94,129.99,6807.0,127.0771,127.2531,127.038,127.0869,6807.0
2018-08-24 10:00:00,130.04,130.39,130.04,130.33,4050.0,127.1358,127.478,127.1358,127.4193,4050.0
2018-08-24 10:05:00,130.34,130.59,130.23,130.53,7843.0,127.4291,127.6735,127.3216,127.6149,7843.0
2018-08-24 10:10:00,130.45,130.79,130.4,130.73,15982.0,127.5367,127.8691,127.4878,127.8104,15982.0
2018-08-24 10:15:00,130.78,130.85,130.34,130.37,12130.0,127.8593,127.9277,127.4291,127.4584,12130.0
2018-08-24 10:20:00,130.44,130.49,130.23,130.37,4069.0,127.5269,127.5758,127.3216,127.4584,4069.0
2018-08-24 10:25:00,130.36,130.37,130.17,130.17,12810.0,127.4487,127.4584,127.2629,127.2629,12810.0
2018-08-24 10:30:00,130.2,130.37,130.13,130.35,3165.0,127.2922,127.4584,127.2238,127.4389,3165.0
2018-08-24 10:35:00,130.38,130.42,130.32,130.39,9443.0,127.4682,127.5073,127.4096,127.478,9443.0
2018-08-24 10:40:00,130.32,130.32,130.16,130.21,3300.0,127.4096,127.4096,127.2531,127.302,3300.0
2018-08-24 10:45:00,130.27,130.58,130.27,130.5,4643.0,127.3607,127.6637,127.3607,127.5855,4643.0
2018-08-24 10:50:00,130.55,130.55,130.39,130.39,2700.0,127.6344,127.6344,127.478,127.478,2700.0
2018-08-24 10:55:00,130.4,130.51,130.4,130.49,4197.0,127.4878,127.5953,127.4878,127.5758,4197.0
2018-08-24 11:00:00,130.49,130.56,130.35,130.35,7878.0,127.5758,127.6442,127.4389,127.4389,7878.0
2018-08-24 11:05:00,130.37,130.43,130.35,130.42,2111.0,127.4584,127.5171,127.4389,127.5073,2111.0
2018-08-24 11:10:00,130.43,130.48,130.38,130.46,3371.0,127.5171,127.566,127.4682,127.5464,3371.0
2018-08-24 11:15:00,130.46,130.52,130.44,130.47,3500.0,127.5464,127.6051,127.5269,127.5562,3500.0
2018-08-24 11:20:00,130.48,130.49,130.4,130.45,4051.0,127.566,127.5758,127.4878,127.5367,4051.0
2018-08-24 11:25:00,130.4,130.46,130.25,130.29,3438.0,127.4878,127.5464,127.3411,127.3802,3438.0
2018-08-24 11:30:00,130.32,130.4,130.26,130.37,7661.0,127.4096,127.4878,127.3509,127.4584,7661.0
2018-08-24 11:35:00,130.43,130.5,130.43,130.43,4947.0,127.5171,127.5855,127.5171,127.5171,4947.0
2018-08-24 11:40:00,130.45,130.49,130.35,130.42,5518.0,127.5367,127.5758,127.4389,127.5073,5518.0
2018-08-24 11:45:00,130.41,130.45,130.39,130.4,2158.0,127.4975,127.5367,127.478,127.4878,2158.0
2018-08-24 11:50:00,130.39,130.45,130.38,130.43,2255.0,127.478,127.5367,127.4682,127.5171,2255.0
2018-08-24 11:55:00,130.46,130.51,130.45,130.51,1877.0,127.5464,127.5953,127.5367,127.5953,1877.0
2018-08-24 12:00:00,130.51,130.66,130.5,130.62,7754.0,127.5953,127.742,127.5855,127.7029,7754.0
2018-08-24 12:05:00,130.6,130.62,130.53,130.6,9949.0,127.6833,127.7029,127.6149,127.6833,9949.0
2018-08-24 12:10:00,130.6,130.69,130.6,130.69,1200.0,127.6833,127.7713,127.6833,127.7713,1200.0
2018-08-24 12:15:00,130.71,130.78,130.69,130.78,5273.0,127.7908,127.8593,127.7713,127.8593,5273.0
2018-08-24 12:20:00,130.79,130.82,130.57,130.64,8146.0,127.8691,127.8984,127.654,127.7224,8146.0
2018-08-24 12:25:00,130.6,130.6,130.52,130.56,5279.0,127.6833,127.6833,127.6051,127.6442,5279.0
2018-08-24 12:30:00,130.54,130.54,130.47,130.48,2700.0,127.6246,127.6246,127.5562,127.566,2700.0
2018-08-24 12:35:00,130.51,130.54,130.43,130.54,3995.0,127.5953,127.6246,127.5171,127.6246,3995.0
2018-08-24 12:40:00,130.51,130.63,130.51,130.63,1600.0,127.5953,127.7126,127.5953,127.7126,1600.0
2018-08-24 12:45:00,130.64,130.68,130.62,130.62,2795.0,127.7224,127.7615,127.7029,127.7029,2795.0
2018-08-24 12:50:00,130.6,130.61,130.57,130.57,2539.0,127.6833,127.6931,127.654,127.654,2539.0
2018-08-24 12:55:00,130.55,130.56,130.5,130.53,3454.0,127.6344,127.6442,127.5855,127.6149,3454.0
2018-08-24 13:00:00,130.55,130.56,130.53,130.53,1874.0,127.6344,127.6442,127.6149,127.6149,1874.0
2018-08-24 13:05:00,130.53,130.56,130.42,130.42,7848.0,127.6149,127.6442,127.5073,127.5073,7848.0
2018-08-24 13:10:00,130.42,130.42,130.33,130.33,3242.0,127.5073,127.5073,127.4193,127.4193,3242.0
2018-08-24 13:15:00,130.34,130.48,130.34,130.48,4852.0,127.4291,127.566,127.4291,127.566,4852.0
2018-08-24 13:20:00,130.46,130.55,130.39,130.39,7915.0,127.5464,127.6344,127.478,127.478,7915.0
2018-08-24 13:25:00,130.38,130.38,130.28,130.32,3243.0,127.4682,127.4682,127.3704,127.4096,3243.0
2018-08-24 13:30:00,130.3,130.42,130.28,130.42,3467.0,127.39,127.5073,127.3704,127.5073,3467.0
2018-08-24 13:35:00,130.44,130.44,130.39,130.39,3200.0,127.5269,127.5269,127.478,127.478,3200.0
2018-08-24 13:40:00,130.42,130.44,130.3,130.34,7162.0,127.5073,127.5269,127.39,127.4291,7162.0
2018-08-24 13:45:00,130.34,130.37,130.2,130.26,7313.0,127.4291,127.4584,127.2922,127.3509,7313.0
2018-08-24 13:50:00,130.22,130.25,130.19,130.19,2952.0,127.3118,127.3411,127.2825,127.2825,2952.0
2018-08-24 13:55:00,130.24,130.36,130.21,130.35,5698.0,127.3313,127.4487,127.302,127.4389,5698.0
2018-08-24 14:00:00,130.33,130.49,130.33,130.42,5600.0,127.4193,127.5758,127.4193,127.5073,5600.0
2018-08-24 14:05:00,130.44,130.45,130.36,130.41,5975.0,127.5269,127.5367,127.4487,127.4975,5975.0
2018-08-24 14:10:00,130.46,130.57,130.44,130.55,4868.0,127.5464,127.654,127.5269,127.6344,4868.0
2018-08-24 14:15:00,130.58,130.64,130.51,130.51,6702.0,127.6637,127.7224,127.5953,127.5953,6702.0
2018-08-24 14:20:00,130.51,130.51,130.45,130.46,3301.0,127.5953,127.5953,127.5367,127.5464,3301.0
2018-08-24 14:25:00,130.49,130.56,130.45,130.53,7039.0,127.5758,127.6442,127.5367,127.6149,7039.0
2018-08-24 14:30:00,130.55,130.55,130.44,130.46,5005.0,127.6344,127.6344,127.5269,127.5464,5005.0
2018-08-24 14:35:00,130.51,130.51,130.46,130.51,4000.0,127.5953,127.5953,127.5464,127.5953,4000.0
2018-08-24 14:40:00,130.47,130.61,130.47,130.53,17197.0,127.5562,127.6931,127.5562,127.6149,17197.0
2018-08-24 14:45:00,130.55,130.73,130.55,130.7,6511.0,127.6344,127.8104,127.6344,127.7811,6511.0
2018-08-24 14:50:00,130.72,130.8,130.69,130.69,7253.0,127.8006,127.8788,127.7713,127.7713,7253.0
2018-08-24 14:55:00,130.74,130.79,130.72,130.72,5481.0,127.8202,127.8691,127.8006,127.8006,5481.0
2018-08-24 15:00:00,130.72,130.72,130.5,130.5,4910.0,127.8006,127.8006,127.5855,127.5855,4910.0
2018-08-24 15:05:00,130.5,130.52,130.45,130.51,5765.0,127.5855,127.6051,127.5367,127.5953,5765.0
2018-08-24 15:10:00,130.48,130.53,130.42,130.5,6365.0,127.566,127.6149,127.5073,127.5855,6365.0
2018-08-24 15:15:00,130.49,130.51,130.41,130.41,4668.0,127.5758,127.5953,127.4975,127.4975,4668.0
2018-08-24 15:20:00,130.41,130.41,130.23,130.37,6773.0,127.4975,127.4975,127.3216,127.4584,6773.0
2018-08-24 15:25:00,130.36,130.36,130.17,130.18,5737.0,127.4487,127.4487,127.2629,127.2727,5737.0
2018-08-24 15:30:00,130.2,130.43,130.2,130.43,7240.0,127.2922,127.5171,127.2922,127.5171,7240.0
2018-08-24 15:35:00,130.42,130.42,130.27,130.38,13416.0,127.5073,127.5073,127.3607,127.4682,13416.0
2018-08-24 15:40:00,130.37,130.46,130.35,130.39,13984.0,127.4584,127.5464,127.4389,127.478,13984.0
2018-08-24 15:45:00,130.41,130.49,130.41,130.49,10165.0,127.4975,127.5758,127.4975,127.5758,10165.0
2018-08-24 15:50:00,130.5,130.51,130.29,130.31,25836.0,127.5855,127.5953,127.3802,127.3998,25836.0
2018-08-24 15:55:00,130.31,130.32,130.13,130.21,46127.0,127.3998,127.4096,127.2238,127.302,46127.0
2018-08-27 09:30:00,130.36,130.9,130.36,130.79,24464.0,127.4487,127.9766,127.4487,127.8691,24464.0
2018-08-27 09:35:00,130.79,131.45,130.79,131.02,11667.0,127.8691,128.5143,127.8691,128.0939,11667.0
2018-08-27 09:40:00,131.12,131.52,131.12,131.47,5611.0,128.1917,128.5828,128.1917,128.5339,5611.0
2018-08-27 09:45:00,131.44,131.65,131.4,131.64,10253.0,128.5045,128.7099,128.4654,128.7001,10253.0
2018-08-27 09:50:00,131.59,131.87,131.5,131.68,9551.0,128.6512,128.9249,128.5632,128.7392,9551.0
2018-08-27 09:55:00,131.68,132.18,131.68,132.03,10679.0,128.7392,129.228,128.7392,129.0814,10679.0
2018-08-27 10:00:00,132.08,132.57,132.08,132.45,14870.0,129.1302,129.6093,129.1302,129.492,14870.0
2018-08-27 10:05:00,132.47,132.79,132.23,132.79,10962.0,129.5115,129.8244,129.2769,129.8244,10962.0
2018-08-27 10:10:00,132.76,132.76,132.55,132.65,10682.0,129.7951,129.7951,129.5898,129.6875,10682.0
2018-08-27 10:15:00,132.73,132.74,132.32,132.45,9416.0,129.7657,129.7755,129.3649,129.492,9416.0
2018-08-27 10:20:00,132.38,132.38,132.14,132.14,13431.0,129.4235,129.4235,129.1889,129.1889,13431.0
2018-08-27 10:25:00,132.18,132.18,131.93,132.0,8260.0,129.228,129.228,128.9836,129.052,8260.0
2018-08-27 10:30:00,132.1,132.1,131.84,131.95,11511.0,129.1498,129.1498,128.8956,129.0032,11511.0
2018-08-27 10:35:00,131.94,132.01,131.76,131.88,7496.0,128.9934,129.0618,128.8174,128.9347,7496.0
2018-08-27 10:40:00,131.96,132.06,131.91,132.03,4540.0,129.0129,129.1107,128.964,129.0814,4540.0
2018-08-27 10:45:00,132.07,132.29,132.07,132.14,10514.0,129.1205,129.3356,129.1205,129.1889,10514.0
2018-08-27 10:50:00,132.09,132.15,131.98,132.12,16525.0,129.14,129.1987,129.0325,129.1694,16525.0
2018-08-27 10:55:00,132.09,132.15,131.84,131.87,9227.0,129.14,129.1987,128.8956,128.9249,9227.0
2018-08-27 11:00:00,131.9,132.02,131.9,131.97,8613.0,128.9543,129.0716,128.9543,129.0227,8613.0
2018-08-27 11:05:00,131.95,131.98,131.75,131.78,9491.0,129.0032,129.0325,128.8076,128.8369,9491.0
2018-08-27 11:10:00,131.82,131.84,131.69,131.76,8184.0,128.8761,128.8956,128.749,128.8174,8184.0
2018-08-27 11:15:00,131.8,131.87,131.68,131.83,5738.0,128.8565,128.9249,128.7392,128.8858,5738.0
2018-08-27 11:20:00,131.81,131.83,131.7,131.75,8611.0,128.8663,128.8858,128.7587,128.8076,8611.0
2018-08-27 11:25:00,131.77,131.78,131.54,131.54,9700.0,128.8272,128.8369,128.6023,128.6023,9700.0
2018-08-27 11:30:00,131.55,131.66,131.53,131.54,5737.0,128.6121,128.7196,128.5925,128.6023,5737.0
2018-08-27 11:35:00,131.55,131.59,131.35,131.36,6660.0,128.6121,128.6512,128.4166,128.4263,6660.0
2018-08-27 11:40:00,131.38,131.45,131.37,131.45,3955.0,128.4459,128.5143,128.4361,128.5143,3955.0
2018-08-27 11:45:00,131.45,131.52,131.39,131.51,8000.0,128.5143,128.5828,128.4557,128.573,8000.0
2018-08-27 11:50:00,131.56,131.61,131.51,131.53,4232.0,128.6219,128.6707,128.573,128.5925,4232.0
2018-08-27 11:55:00,131.46,131.65,131.46,131.64,2900.0,128.5241,128.7099,128.5241,128.7001,2900.0
2018-08-27 12:00:00,131.65,131.73,131.61,131.66,3000.0,128.7099,128.7881,128.6707,128.7196,3000.0
2018-08-27 12:05:00,131.66,131.66,131.53,131.65,7246.0,128.7196,128.7196,128.5925,128.7099,7246.0
2018-08-27 12:10:00,131.68,131.74,131.63,131.63,4800.0,128.7392,128.7978,128.6903,128.6903,4800.0
2018-08-27 12:15:00,131.61,131.65,131.57,131.6,2631.0,128.6707,128.7099,128.6316,128.661,2631.0
2018-08-27 12:20:00,131.6,131.65,131.59,131.64,2105.0,128.661,128.7099,128.6512,128.7001,2105.0
2018-08-27 12:25:00,131.66,131.69,131.63,131.69,2379.0,128.7196,128.749,128.6903,128.749,2379.0
2018-08-27 12:30:00,131.72,131.78,131.67,131.74,5537.0,128.7783,128.8369,128.7294,128.7978,5537.0
2018-08-27 12:35:00,131.69,131.8,131.66,131.74,8787.0,128.749,128.8565,128.7196,128.7978,8787.0
2018-08-27 12:40:00,131.77,131.79,131.73,131.76,2611.0,128.8272,128.8467,128.7881,128.8174,2611.0
2018-08-27 12:45:00,131.74,131.81,131.69,131.78,3060.0,128.7978,128.8663,128.749,128.8369,3060.0
2018-08-27 12:50:00,131.81,131.84,131.7,131.78,4900.0,128.8663,128.8956,128.7587,128.8369,4900.0
2018-08-27 12:55:00,131.81,131.84,131.73,131.84,4500.0,128.8663,128.8956,128.7881,128.8956,4500.0
2018-08-27 13:00:00,131.81,131.81,131.67,131.74,3239.0,128.8663,128.8663,128.7294,128.7978,3239.0
2018-08-27 13:05:00,131.71,131.71,131.59,131.69,4100.0,128.7685,128.7685,128.6512,128.749,4100.0
2018-08-27 13:10:00,131.67,131.73,131.65,131.73,2206.0,128.7294,128.7881,128.7099,128.7881,2206.0
2018-08-27 13:15:00,131.7,131.73,131.67,131.71,2651.0,128.7587,128.7881,128.7294,128.7685,2651.0
2018-08-27 13:20:00,131.73,131.73,131.54,131.59,7531.0,128.7881,128.7881,128.6023,128.6512,7531.0
2018-08-27 13:25:00,131.57,131.57,131.46,131.47,7143.0,128.6316,128.6316,128.5241,128.5339,7143.0
2018-08-27 13:30:00,131.48,131.55,131.46,131.52,5143.0,128.5436,128.6121,128.5241,128.5828,5143.0
2018-08-27 13:35:00,131.49,131.56,131.45,131.55,3800.0,128.5534,128.6219,128.5143,128.6121,3800.0
2018-08-27 13:40:00,131.57,131.62,131.53,131.58,6148.0,128.6316,128.6805,128.5925,128.6414,6148.0
2018-08-27 13:45:00,131.55,131.59,131.51,131.51,3143.0,128.6121,128.6512,128.573,128.573,3143.0
2018-08-27 13:50:00,131.52,131.67,131.5,131.67,8018.0,128.5828,128.7294,128.5632,128.7294,8018.0
2018-08-27 13:55:00,131.64,131.74,131.63,131.7,3250.0,128.7001,128.7978,128.6903,128.7587,3250.0
2018-08-27 14:00:00,131.73,131.74,131.71,131.74,2948.0,128.7881,128.7978,128.7685,128.7978,2948.0
2018-08-27 14:05:00,131.72,131.77,131.71,131.72,5021.0,128.7783,128.8272,128.7685,128.7783,5021.0
2018-08-27 14:10:00,131.7,131.71,131.56,131.62,5100.0,128.7587,128.7685,128.6219,128.6805,5100.0
2018-08-27 14:15:00,131.62,131.62,131.43,131.47,4361.0,128.6805,128.6805,128.4948,128.5339,4361.0
2018-08-27 14:20:00,131.47,131.47,131.3,131.3,6829.0,128.5339,128.5339,128.3677,128.3677,6829.0
2018-08-27 14:25:00,131.27,131.43,131.27,131.42,6363.0,128.3383,128.4948,128.3383,128.485,6363.0
2018-08-27 14:30:00,131.45,131.5,131.42,131.42,5477.0,128.5143,128.5632,128.485,128.485,5477.0
2018-08-27 14:35:00,131.39,131.43,131.36,131.42,5485.0,128.4557,128.4948,128.4263,128.485,5485.0
2018-08-27 14:40:00,131.44,131.51,131.43,131.5,1392.0,128.5045,128.573,128.4948,128.5632,1392.0
2018-08-27 14:45:00,131.48,131.48,131.39,131.46,9232.0,128.5436,128.5436,128.4557,128.5241,9232.0
2018-08-27 14:50:00,131.48,131.5,131.41,131.41,9334.0,128.5436,128.5632,128.4752,128.4752,9334.0
2018-08-27 14:55:00,131.45,131.5,131.43,131.45,2600.0,128.5143,128.5632,128.4948,128.5143,2600.0
2018-08-27 15:00:00,131.45,131.52,131.44,131.44,8165.0,128.5143,128.5828,128.5045,128.5045,8165.0
2018-08-27 15:05:00,131.44,131.5,131.38,131.48,11631.0,128.5045,128.5632,128.4459,128.5436,11631.0
2018-08-27 15:10:00,131.47,131.47,131.33,131.35,7099.0,128.5339,128.5339,128.397,128.4166,7099.0
2018-08-27 15:15:00,131.38,131.38,131.18,131.18,11554.0,128.4459,128.4459,128.2503,128.2503,11554.0
2018-08-27 15:20:00,131.2,131.41,131.2,131.39,10986.0,128.2699,128.4752,128.2699,128.4557,10986.0
2018-08-27 15:25:00,131.4,131.48,131.35,131.4,7672.0,128.4654,128.5436,128.4166,128.4654,7672.0
2018-08-27 15:30:00,131.39,131.57,131.39,131.52,21618.0,128.4557,128.6316,128.4557,128.5828,21618.0
2018-08-27 15:35:00,131.5,131.56,131.43,131.49,34683.0,128.5632,128.6219,128.4948,128.5534,34683.0
2018-08-27 15:40:00,131.49,131.73,131.48,131.72,11582.0,128.5534,128.7881,128.5436,128.7783,11582.0
2018-08-27 15:45:00,131.73,131.78,131.67,131.7,23764.0,128.7881,128.8369,128.7294,128.7587,23764.0
2018-08-27 15:50:00,131.69,131.89,131.64,131.89,34558.0,128.749,128.9445,128.7001,128.9445,34558.0
2018-08-27 15:55:00,131.87,131.95,131.79,131.91,73330.0,128.9249,129.0032,128.8467,128.964,73330.0
2018-08-28 09:30:00,131.7,132.2,131.38,131.71,38041.0,128.7587,129.2476,128.4459,128.7685,38041.0
2018-08-28 09:35:00,131.75,131.78,131.37,131.37,8120.0,128.8076,128.8369,128.4361,128.4361,8120.0
2018-08-28 09:40:00,131.41,131.65,131.3,131.65,7133.0,128.4752,128.7099,128.3677,128.7099,7133.0
2018-08-28 09:45:00,131.59,131.59,131.36,131.46,4034.0,128.6512,128.6512,128.4263,128.5241,4034.0
2018-08-28 09:50:00,131.41,131.57,131.35,131.57,1712.0,128.4752,128.6316,128.4166,128.6316,1712.0
2018-08-28 09:55:00,131.54,131.77,131.51,131.64,6400.0,128.6023,128.8272,128.573,128.7001,6400.0
2018-08-28 10:00:00,131.67,131.78,131.53,131.55,8100.0,128.7294,128.8369,128.5925,128.6121,8100.0
2018-08-28 10:05:00,131.5,131.74,131.47,131.71,7000.0,128.5632,128.7978,128.5339,128.7685,7000.0
2018-08-28 10:10:00,131.73,132.04,131.73,132.04,12765.0,128.7881,129.0911,128.7881,129.0911,12765.0
2018-08-28 10:15:00,132.01,132.06,131.81,131.96,9300.0,129.0618,129.1107,128.8663,129.0129,9300.0
2018-08-28 10:20:00,131.98,132.04,131.83,131.88,6106.0,129.0325,129.0911,128.8858,128.9347,6106.0
2018-08-28 10:25:00,131.82,131.89,131.74,131.86,4205.0,128.8761,128.9445,128.7978,128.9152,4205.0
2018-08-28 10:30:00,131.86,131.98,131.77,131.98,6815.0,128.9152,129.0325,128.8272,129.0325,6815.0
2018-08-28 10:35:00,131.98,132.1,131.94,131.94,4400.0,129.0325,129.1498,128.9934,128.9934,4400.0
2018-08-28 10:40:00,131.91,131.98,131.85,131.97,6913.0,128.964,129.0325,128.9054,129.0227,6913.0
2018-08-28 10:45:00,131.96,132.03,131.78,131.78,6843.0,129.0129,129.0814,128.8369,128.8369,6843.0
2018-08-28 10:50:00,131.75,132.05,131.75,132.03,4600.0,128.8076,129.1009,128.8076,129.0814,4600.0
2018-08-28 10:55:00,132.0,132.03,131.81,131.88,5000.0,129.052,129.0814,128.8663,128.9347,5000.0
2018-08-28 11:00:00,131.89,132.06,131.8,131.92,9289.0,128.9445,129.1107,128.8565,128.9738,9289.0
2018-08-28 11:05:00,131.94,132.02,131.83,131.9,4812.0,128.9934,129.0716,128.8858,128.9543,4812.0
2018-08-28 11:10:00,131.9,132.07,131.9,132.06,3000.0,128.9543,129.1205,128.9543,129.1107,3000.0
2018-08-28 11:15:00,132.01,132.02,131.8,131.85,3211.0,129.0618,129.0716,128.8565,128.9054,3211.0
2018-08-28 11:20:00,131.89,132.0,131.81,131.82,6600.0,128.9445,129.052,128.8663,128.8761,6600.0
2018-08-28 11:25:00,131.85,131.85,131.66,131.77,4400.0,128.9054,128.9054,128.7196,128.8272,4400.0
2018-08-28 11:30:00,131.76,131.76,131.64,131.64,3371.0,128.8174,128.8174,128.7001,128.7001,3371.0
2018-08-28 11:35:00,131.62,131.69,131.59,131.68,2477.0,128.6805,128.749,128.6512,128.7392,2477.0
2018-08-28 11:40:00,131.65,131.65,131.5,131.57,10667.0,128.7099,128.7099,128.5632,128.6316,10667.0
2018-08-28 11:45:00,131.6,131.68,131.59,131.6,3735.0,128.661,128.7392,128.6512,128.661,3735.0
2018-08-28 11:50:00,131.54,131.55,131.46,131.47,5300.0,128.6023,128.6121,128.5241,128.5339,5300.0
2018-08-28 11:55:00,131.44,131.47,131.33,131.34,4300.0,128.5045,128.5339,128.397,128.4068,4300.0
2018-08-28 12:00:00,131.36,131.56,131.36,131.52,3385.0,128.4263,128.6219,128.4263,128.5828,3385.0
2018-08-28 12:05:00,131.55,131.62,131.32,131.39,9255.0,128.6121,128.6805,128.3872,128.4557,9255.0
2018-08-28 12:10:00,131.4,131.45,131.32,131.45,2600.0,128.4654,128.5143,128.3872,128.5143,2600.0
2018-08-28 12:15:00,131.47,131.49,131.39,131.41,3306.0,128.5339,128.5534,128.4557,128.4752,3306.0
2018-08-28 12:20:00,131.41,131.41,131.33,131.4,9900.0,128.4752,128.4752,128.397,128.4654,9900.0
2018-08-28 12:25:00,131.41,131.56,131.4,131.5,22235.0,128.4752,128.6219,128.4654,128.5632,22235.0
2018-08-28 12:30:00,131.52,131.7,131.51,131.69,7917.0,128.5828,128.7587,128.573,128.749,7917.0
2018-08-28 12:35:00,131.71,131.77,131.71,131.73,2116.0,128.7685,128.8272,128.7685,128.7881,2116.0
2018-08-28 12:40:00,131.73,131.79,131.72,131.78,1950.0,128.7881,128.8467,128.7783,128.8369,1950.0
2018-08-28 12:45:00,131.78,131.84,131.77,131.77,2600.0,128.8369,128.8956,128.8272,128.8272,2600.0
2018-08-28 12:50:00,131.77,131.83,131.62,131.65,8050.0,128.8272,128.8858,128.6805,128.7099,8050.0
2018-08-28 12:55:00,131.65,131.7,131.65,131.68,2400.0,128.7099,128.7587,128.7099,128.7392,2400.0
2018-08-28 13:00:00,131.67,131.7,131.57,131.65,5428.0,128.7294,128.7587,128.6316,128.7099,5428.0
2018-08-28 13:05:00,131.62,131.65,131.47,131.49,6710.0,128.6805,128.7099,128.5339,128.5534,6710.0
2018-08-28 13:10:00,131.45,131.52,131.45,131.51,5900.0,128.5143,128.5828,128.5143,128.573,5900.0
2018-08-28 13:15:00,131.53,131.54,131.49,131.49,4900.0,128.5925,128.6023,128.5534,128.5534,4900.0
2018-08-28 13:20:00,131.51,131.53,131.39,131.5,7084.0,128.573,128.5925,128.4557,128.5632,7084.0
2018-08-28 13:25:00,131.51,131.51,131.25,131.28,4086.0,128.573,128.573,128.3188,128.3481,4086.0
2018-08-28 13:30:00,131.26,131.4,131.23,131.39,5134.0,128.3286,128.4654,128.2992,128.4557,5134.0
2018-08-28 13:35:00,131.4,131.49,131.4,131.42,5884.0,128.4654,128.5534,128.4654,128.485,5884.0
2018-08-28 13:40:00,131.4,131.4,131.35,131.38,2400.0,128.4654,128.4654,128.4166,128.4459,2400.0
2018-08-28 13:45:00,131.36,131.49,131.33,131.44,12542.0,128.4263,128.5534,128.397,128.5045,12542.0
2018-08-28 13:50:00,131.45,131.49,131.4,131.4,9430.0,128.5143,128.5534,128.4654,128.4654,9430.0
2018-08-28 13:55:00,131.39,131.43,131.32,131.32,4200.0,128.4557,128.4948,128.3872,128.3872,4200.0
2018-08-28 14:00:00,131.33,131.45,131.31,131.4,20336.0,128.397,128.5143,128.3774,128.4654,20336.0
2018-08-28 14:05:00,131.43,131.61,131.43,131.54,7528.0,128.4948,128.6707,128.4948,128.6023,7528.0
2018-08-28 14:10:00,131.57,131.61,131.53,131.61,3550.0,128.6316,128.6707,128.5925,128.6707,3550.0
2018-08-28 14:15:00,131.62,131.66,131.6,131.65,7241.0,128.6805,128.7196,128.661,128.7099,7241.0
2018-08-28 14:20:00,131.63,131.77,131.63,131.72,6027.0,128.6903,128.8272,128.6903,128.7783,6027.0
2018-08-28 14:25:00,131.7,131.73,131.65,131.66,2148.0,128.7587,128.7881,128.7099,128.7196,2148.0
2018-08-28 14:30:00,131.66,131.81,131.65,131.79,6355.0,128.7196,128.8663,128.7099,128.8467,6355.0
2018-08-28 14:35:00,131.78,131.79,131.68,131.71,10006.0,128.8369,128.8467,128.7392,128.7685,10006.0
2018-08-28 14:40:00,131.71,131.76,131.68,131.76,12811.0,128.7685,128.8174,128.7392,128.8174,12811.0
2018-08-28 14:45:00,131.76,131.84,131.75,131.8,10166.0,128.8174,128.8956,128.8076,128.8565,10166.0
2018-08-28 14:50:00,131.8,131.81,131.75,131.75,4270.0,128.8565,128.8663,128.8076,128.8076,4270.0
2018-08-28 14:55:00,131.74,131.78,131.73,131.76,3800.0,128.7978,128.8369,128.7881,128.8174,3800.0
2018-08-28 15:00:00,131.73,131.76,131.71,131.73,4799.0,128.7881,128.8174,128.7685,128.7881,4799.0
2018-08-28 15:05:00,131.73,131.78,131.72,131.78,3456.0,128.7881,128.8369,128.7783,128.8369,3456.0
2018-08-28 15:10:00,131.79,131.86,131.76,131.86,7900.0,128.8467,128.9152,128.8174,128.9152,7900.0
2018-08-28 15:15:00,131.89,131.92,131.82,131.82,6045.0,128.9445,128.9738,128.8761,128.8761,6045.0
2018-08-28 15:20:00,131.79,131.8,131.68,131.72,8479.0,128.8467,128.8565,128.7392,128.7783,8479.0
2018-08-28 15:25:00,131.73,131.73,131.63,131.64,7979.0,128.7881,128.7881,128.6903,128.7001,7979.0
2018-08-28 15:30:00,131.64,131.69,131.58,131.62,8476.0,128.7001,128.749,128.6414,128.6805,8476.0
2018-08-28 15:35:00,131.62,131.7,131.62,131.66,11478.0,128.6805,128.7587,128.6805,128.7196,11478.0
2018-08-28 15:40:00,131.62,131.62,131.47,131.49,12620.0,128.6805,128.6805,128.5339,128.5534,12620.0
2018-08-28 15:45:00,131.49,131.5,131.38,131.42,15135.0,128.5534,128.5632,128.4459,128.485,15135.0
2018-08-28 15:50:00,131.4,131.42,131.33,131.37,17914.0,128.4654,128.485,128.397,128.4361,17914.0
2018-08-28 15:55:00,131.38,131.57,131.38,131.56,32783.0,128.4459,128.6316,128.4459,128.6219,32783.0
2018-08-29 09:30:00,132.12,132.24,131.81,132.05,24700.0,129.1694,129.2867,128.8663,129.1009,24700.0
2018-08-29 09:35:00,132.03,132.14,131.88,132.0,6961.0,129.0814,129.1889,128.9347,129.052,6961.0
2018-08-29 09:40:00,131.91,132.0,131.61,131.76,11810.0,128.964,129.052,128.6707,128.8174,11810.0
2018-08-29 09:45:00,131.8,131.86,131.6,131.6,11109.0,128.8565,128.9152,128.661,128.661,11109.0
2018-08-29 09:50:00,131.61,131.88,131.57,131.84,5125.0,128.6707,128.9347,128.6316,128.8956,5125.0
2018-08-29 09:55:00,131.74,131.95,131.73,131.8,1850.0,128.7978,129.0032,128.7881,128.8565,1850.0
2018-08-29 10:00:00,131.83,132.01,131.82,131.86,8721.0,128.8858,129.0618,128.8761,128.9152,8721.0
2018-08-29 10:05:00,131.82,132.03,131.81,131.91,7696.0,128.8761,129.0814,128.8663,128.964,7696.0
2018-08-29 10:10:00,131.92,131.99,131.78,131.9,10700.0,128.9738,129.0423,128.8369,128.9543,10700.0
2018-08-29 10:15:00,131.94,131.97,131.85,131.95,5700.0,128.9934,129.0227,128.9054,129.0032,5700.0
2018-08-29 10:20:00,131.97,131.97,131.84,131.9,14017.0,129.0227,129.0227,128.8956,128.9543,14017.0
2018-08-29 10:25:00,131.89,131.98,131.79,131.96,8044.0,128.9445,129.0325,128.8467,129.0129,8044.0
2018-08-29 10:30:00,131.98,132.07,131.95,131.96,3639.0,129.0325,129.1205,129.0032,129.0129,3639.0
2018-08-29 10:35:00,131.97,132.03,131.94,132.01,3600.0,129.0227,129.0814,128.9934,129.0618,3600.0
2018-08-29 10:40:00,132.04,132.1,131.89,132.07,11445.0,129.0911,129.1498,128.9445,129.1205,11445.0
2018-08-29 10:45:00,132.11,132.43,132.11,132.43,7667.0,129.1596,129.4724,129.1596,129.4724,7667.0
2018-08-29 10:50:00,132.43,132.63,132.34,132.41,18437.0,129.4724,129.668,129.3844,129.4529,18437.0
2018-08-29 10:55:00,132.42,132.48,132.3,132.48,2400.0,129.4627,129.5213,129.3453,129.5213,2400.0
2018-08-29 11:00:00,132.56,132.68,132.56,132.64,5313.0,129.5995,129.7168,129.5995,129.6777,5313.0
2018-08-29 11:05:00,132.61,132.61,132.35,132.35,7800.0,129.6484,129.6484,129.3942,129.3942,7800.0
2018-08-29 11:10:00,132.34,132.42,132.28,132.29,6471.0,129.3844,129.4627,129.3258,129.3356,6471.0
2018-08-29 11:15:00,132.27,132.43,132.27,132.29,4900.0,129.316,129.4724,129.316,129.3356,4900.0
2018-08-29 11:20:00,132.32,132.45,132.32,132.39,2900.0,129.3649,129.492,129.3649,129.4333,2900.0
2018-08-29 11:25:00,132.38,132.43,132.29,132.43,5061.0,129.4235,129.4724,129.3356,129.4724,5061.0
2018-08-29 11:30:00,132.43,132.5,132.41,132.43,9389.0,129.4724,129.5409,129.4529,129.4724,9389.0
2018-08-29 11:35:00,132.4,132.43,132.31,132.42,3300.0,129.4431,129.4724,129.3551,129.4627,3300.0
2018-08-29 11:40:00,132.41,132.46,132.4,132.44,3434.0,129.4529,129.5018,129.4431,129.4822,3434.0
2018-08-29 11:45:00,132.44,132.5,132.44,132.47,10199.0,129.4822,129.5409,129.4822,129.5115,10199.0
2018-08-29 11:50:00,132.48,132.5,132.18,132.5,15249.0,129.5213,129.5409,129.228,129.5409,15249.0
2018-08-29 11:55:00,132.47,132.5,132.36,132.39,4300.0,129.5115,129.5409,129.404,129.4333,4300.0
2018-08-29 12:00:00,132.38,132.42,132.37,132.4,4000.0,129.4235,129.4627,129.4138,129.4431,4000.0
2018-08-29 12:05:00,132.44,132.5,132.42,132.49,12510.0,129.4822,129.5409,129.4627,129.5311,12510.0
2018-08-29 12:10:00,132.5,132.64,132.5,132.64,12554.0,129.5409,129.6777,129.5409,129.6777,12554.0
2018-08-29 12:15:00,132.62,132.69,132.53,132.69,4047.0,129.6582,129.7266,129.5702,129.7266,4047.0
2018-08-29 12:20:00,132.71,132.71,132.62,132.67,2100.0,129.7462,129.7462,129.6582,129.7071,2100.0
2018-08-29 12:25:00,132.69,132.76,132.66,132.7,3300.0,129.7266,129.7951,129.6973,129.7364,3300.0
2018-08-29 12:30:00,132.7,132.88,132.7,132.85,6299.0,129.7364,129.9124,129.7364,129.8831,6299.0
2018-08-29 12:35:00,132.85,132.91,132.83,132.86,3820.0,129.8831,129.9417,129.8635,129.8928,3820.0
2018-08-29 12:40:00,132.85,132.88,132.77,132.88,4970.0,129.8831,129.9124,129.8048,129.9124,4970.0
2018-08-29 12:45:00,132.89,133.05,132.86,133.02,25580.0,129.9222,130.0786,129.8928,130.0493,25580.0
2018-08-29 12:50:00,133.02,133.18,133.01,133.15,11598.0,130.0493,130.2057,130.0395,130.1764,11598.0
2018-08-29 12:55:00,133.17,133.2,133.02,133.18,7960.0,130.1959,130.2252,130.0493,130.2057,7960.0
2018-08-29 13:00:00,133.2,133.25,133.14,133.2,8978.0,130.2252,130.2741,130.1666,130.2252,8978.0
2018-08-29 13:05:00,133.2,133.2,133.05,133.05,5862.0,130.2252,130.2252,130.0786,130.0786,5862.0
2018-08-29 13:10:00,133.11,133.19,133.08,133.15,3900.0,130.1372,130.2155,130.1079,130.1764,3900.0
2018-08-29 13:15:00,133.21,133.21,133.12,133.12,4840.0,130.235,130.235,130.147,130.147,4840.0
2018-08-29 13:20:00,133.12,133.12,133.03,133.04,2000.0,130.147,130.147,130.059,130.0688,2000.0
2018-08-29 13:25:00,133.09,133.11,133.08,133.11,3590.0,130.1177,130.1372,130.1079,130.1372,3590.0
2018-08-29 13:30:00,133.11,133.13,133.05,133.11,7346.0,130.1372,130.1568,130.0786,130.1372,7346.0
2018-08-29 13:35:00,133.13,133.2,133.1,133.19,5243.0,130.1568,130.2252,130.1275,130.2155,5243.0
2018-08-29 13:40:00,133.22,133.22,133.16,133.2,4400.0,130.2448,130.2448,130.1861,130.2252,4400.0
2018-08-29 13:45:00,133.2,133.26,133.18,133.18,3850.0,130.2252,130.2839,130.2057,130.2057,3850.0
2018-08-29 13:50:00,133.16,133.19,133.11,133.14,11110.0,130.1861,130.2155,130.1372,130.1666,11110.0
2018-08-29 13:55:00,133.12,133.23,133.12,133.2,3700.0,130.147,130.2546,130.147,130.2252,3700.0
2018-08-29 14:00:00,133.2,133.25,133.2,133.25,1933.0,130.2252,130.2741,130.2252,130.2741,1933.0
2018-08-29 14:05:00,133.23,133.23,133.07,133.16,8298.0,130.2546,130.2546,130.0981,130.1861,8298.0
2018-08-29 14:10:00,133.17,133.19,133.06,133.07,5873.0,130.1959,130.2155,130.0884,130.0981,5873.0
2018-08-29 14:15:00,133.12,133.12,132.98,133.01,2902.0,130.147,130.147,130.0101,130.0395,2902.0
2018-08-29 14:20:00,133.01,133.11,132.96,133.11,13074.0,130.0395,130.1372,129.9906,130.1372,13074.0
2018-08-29 14:25:00,133.08,133.09,133.01,133.04,6202.0,130.1079,130.1177,130.0395,130.0688,6202.0
2018-08-29 14:30:00,133.05,133.08,133.01,133.06,4337.0,130.0786,130.1079,130.0395,130.0884,4337.0
2018-08-29 14:35:00,133.02,133.09,133.02,133.08,6203.0,130.0493,130.1177,130.0493,130.1079,6203.0
2018-08-29 14:40:00,133.09,133.09,132.88,132.88,5509.0,130.1177,130.1177,129.9124,129.9124,5509.0
2018-08-29 14:45:00,132.91,132.98,132.87,132.88,6218.0,129.9417,130.0101,129.9026,129.9124,6218.0
2018-08-29 14:50:00,132.88,132.95,132.87,132.94,3740.0,129.9124,129.9808,129.9026,129.971,3740.0
2018-08-29 14:55:00,132.94,132.94,132.83,132.87,7554.0,129.971,129.971,129.8635,129.9026,7554.0
2018-08-29 15:00:00,132.87,133.14,132.87,133.14,14383.0,129.9026,130.1666,129.9026,130.1666,14383.0
2018-08-29 15:05:00,133.13,133.21,133.12,133.19,5881.0,130.1568,130.235,130.147,130.2155,5881.0
2018-08-29 15:10:00,133.18,133.25,133.18,133.23,14027.0,130.2057,130.2741,130.2057,130.2546,14027.0
2018-08-29 15:15:00,133.23,133.25,133.13,133.13,6257.0,130.2546,130.2741,130.1568,130.1568,6257.0
2018-08-29 15:20:00,133.15,133.23,133.11,133.16,11693.0,130.1764,130.2546,130.1372,130.1861,11693.0
2018-08-29 15:25:00,133.13,133.23,133.12,133.18,8130.0,130.1568,130.2546,130.147,130.2057,8130.0
2018-08-29 15:30:00,133.18,133.18,133.09,133.11,9967.0,130.2057,130.2057,130.1177,130.1372,9967.0
2018-08-29 15:35:00,133.11,133.14,133.07,133.09,11423.0,130.1372,130.1666,130.0981,130.1177,11423.0
2018-08-29 15:40:00,133.11,133.13,132.96,133.03,18158.0,130.1372,130.1568,129.9906,130.059,18158.0
2018-08-29 15:45:00,133.04,133.04,132.94,133.0,17274.0,130.0688,130.0688,129.971,130.0297,17274.0
2018-08-29 15:50:00,133.02,133.04,132.79,132.81,28353.0,130.0493,130.0688,129.8244,129.8439,28353.0
2018-08-29 15:55:00,132.82,132.84,132.72,132.75,47848.0,129.8537,129.8733,129.756,129.7853,47848.0
2018-08-30 09:30:00,132.05,132.92,132.05,132.51,21622.0,129.1009,129.9515,129.1009,129.5506,21622.0
2018-08-30 09:35:00,132.42,132.9,132.38,132.8,9611.0,129.4627,129.9319,129.4235,129.8342,9611.0
2018-08-30 09:40:00,132.8,132.97,132.71,132.88,5772.0,129.8342,130.0004,129.7462,129.9124,5772.0
2018-08-30 09:45:00,132.92,133.06,132.61,132.69,7250.0,129.9515,130.0884,129.6484,129.7266,7250.0
2018-08-30 09:50:00,132.59,132.65,132.46,132.49,5847.0,129.6289,129.6875,129.5018,129.5311,5847.0
2018-08-30 09:55:00,132.55,132.68,132.36,132.59,5800.0,129.5898,129.7168,129.404,129.6289,5800.0
2018-08-30 10:00:00,132.49,132.68,132.49,132.67,6935.0,129.5311,129.7168,129.5311,129.7071,6935.0
2018-08-30 10:05:00,132.67,132.8,132.6,132.65,5285.0,129.7071,129.8342,129.6386,129.6875,5285.0
2018-08-30 10:10:00,132.64,132.64,132.43,132.64,4545.0,129.6777,129.6777,129.4724,129.6777,4545.0
2018-08-30 10:15:00,132.64,132.65,132.53,132.59,4300.0,129.6777,129.6875,129.5702,129.6289,4300.0
2018-08-30 10:20:00,132.65,132.65,132.5,132.51,6354.0,129.6875,129.6875,129.5409,129.5506,6354.0
2018-08-30 10:25:00,132.56,132.58,132.44,132.5,3600.0,129.5995,129.6191,129.4822,129.5409,3600.0
2018-08-30 10:30:00,132.48,132.57,132.36,132.57,9190.0,129.5213,129.6093,129.404,129.6093,9190.0
2018-08-30 10:35:00,132.57,132.66,132.52,132.57,5163.0,129.6093,129.6973,129.5604,129.6093,5163.0
2018-08-30 10:40:00,132.59,132.63,132.3,132.34,4200.0,129.6289,129.668,129.3453,129.3844,4200.0
2018-08-30 10:45:00,132.34,132.36,132.19,132.21,21000.0,129.3844,129.404,129.2378,129.2573,21000.0
2018-08-30 10:50:00,132.25,132.31,132.21,132.21,2000.0,129.2965,129.3551,129.2573,129.2573,2000.0
2018-08-30 10:55:00,132.2,132.27,132.11,132.19,5784.0,129.2476,129.316,129.1596,129.2378,5784.0
2018-08-30 11:00:00,132.21,132.3,132.15,132.18,7200.0,129.2573,129.3453,129.1987,129.228,7200.0
2018-08-30 11:05:00,132.12,132.12,131.86,131.9,9463.0,129.1694,129.1694,128.9152,128.9543,9463.0
2018-08-30 11:10:00,131.92,131.96,131.86,131.94,5700.0,128.9738,129.0129,128.9152,128.9934,5700.0
2018-08-30 11:15:00,131.92,132.09,131.92,131.99,6770.0,128.9738,129.14,128.9738,129.0423,6770.0
2018-08-30 11:20:00,131.99,132.08,131.93,131.98,4400.0,129.0423,129.1302,128.9836,129.0325,4400.0
2018-08-30 11:25:00,131.93,131.93,131.75,131.87,6900.0,128.9836,128.9836,128.8076,128.9249,6900.0
2018-08-30 11:30:00,131.87,132.0,131.71,131.79,7869.0,128.9249,129.052,128.7685,128.8467,7869.0
2018-08-30 11:35:00,131.79,131.87,131.77,131.77,2759.0,128.8467,128.9249,128.8272,128.8272,2759.0
2018-08-30 11:40:00,131.77,131.94,131.7,131.75,5454.0,128.8272,128.9934,128.7587,128.8076,5454.0
2018-08-30 11:45:00,131.8,131.89,131.77,131.85,3050.0,128.8565,128.9445,128.8272,128.9054,3050.0
2018-08-30 11:50:00,131.89,131.97,131.89,131.94,1600.0,128.9445,129.0227,128.9445,128.9934,1600.0
2018-08-30 11:55:00,131.92,132.01,131.89,131.91,2686.0,128.9738,129.0618,128.9445,128.964,2686.0
2018-08-30 12:00:00,131.94,132.0,131.89,131.89,1600.0,128.9934,129.052,128.9445,128.9445,1600.0
2018-08-30 12:05:00,131.83,131.83,131.72,131.77,2968.0,128.8858,128.8858,128.7783,128.8272,2968.0
2018-08-30 12:10:00,131.75,131.75,131.41,131.43,12294.0,128.8076,128.8076,128.4752,128.4948,12294.0
2018-08-30 12:15:00,131.45,131.6,131.44,131.56,3814.0,128.5143,128.661,128.5045,128.6219,3814.0
2018-08-30 12:20:00,131.58,131.65,131.58,131.61,4170.0,128.6414,128.7099,128.6414,128.6707,4170.0
2018-08-30 12:25:00,131.62,131.63,131.56,131.62,2659.0,128.6805,128.6903,128.6219,128.6805,2659.0
2018-08-30 12:30:00,131.62,131.76,131.59,131.71,5011.0,128.6805,128.8174,128.6512,128.7685,5011.0
2018-08-30 12:35:00,131.75,131.77,131.72,131.76,2242.0,128.8076,128.8272,128.7783,128.8174,2242.0
2018-08-30 12:40:00,131.78,131.79,131.71,131.76,26880.0,128.8369,128.8467,128.7685,128.8174,26880.0
2018-08-30 12:45:00,131.78,131.92,131.78,131.82,9250.0,128.8369,128.9738,128.8369,128.8761,9250.0
2018-08-30 12:50:00,131.89,132.01,131.87,131.94,2900.0,128.9445,129.0618,128.9249,128.9934,2900.0
2018-08-30 12:55:00,131.94,132.09,131.92,132.09,5065.0,128.9934,129.14,128.9738,129.14,5065.0
2018-08-30 13:00:00,132.09,132.12,132.01,132.12,2300.0,129.14,129.1694,129.0618,129.1694,2300.0
2018-08-30 13:05:00,132.13,132.13,131.95,131.95,2856.0,129.1791,129.1791,129.0032,129.0032,2856.0
2018-08-30 13:10:00,131.97,132.06,131.96,131.96,3001.0,129.0227,129.1107,129.0129,129.0129,3001.0
2018-08-30 13:15:00,132.01,132.09,131.98,132.06,3161.0,129.0618,129.14,129.0325,129.1107,3161.0
2018-08-30 13:20:00,132.09,132.11,131.97,132.03,9439.0,129.14,129.1596,129.0227,129.0814,9439.0
2018-08-30 13:25:00,132.04,132.21,132.03,132.15,4590.0,129.0911,129.2573,129.0814,129.1987,4590.0
2018-08-30 13:30:00,132.14,132.2,132.13,132.13,2800.0,129.1889,129.2476,129.1791,129.1791,2800.0
2018-08-30 13:35:00,132.13,132.2,132.13,132.17,4200.0,129.1791,129.2476,129.1791,129.2182,4200.0
2018-08-30 13:40:00,132.21,132.21,132.08,132.12,2800.0,129.2573,129.2573,129.1302,129.1694,2800.0
2018-08-30 13:45:00,132.2,132.25,132.1,132.25,3200.0,129.2476,129.2965,129.1498,129.2965,3200.0
2018-08-30 13:50:00,132.22,132.29,132.2,132.2,3200.0,129.2671,129.3356,129.2476,129.2476,3200.0
2018-08-30 13:55:00,132.23,132.28,132.18,132.22,4413.0,129.2769,129.3258,129.228,129.2671,4413.0
2018-08-30 14:00:00,132.19,132.35,132.18,132.35,2489.0,129.2378,129.3942,129.228,129.3942,2489.0
2018-08-30 14:05:00,132.3,132.3,132.09,132.1,7400.0,129.3453,129.3453,129.14,129.1498,7400.0
2018-08-30 14:10:00,132.14,132.23,132.14,132.23,4205.0,129.1889,129.2769,129.1889,129.2769,4205.0
2018-08-30 14:15:00,132.18,132.23,131.86,131.86,9403.0,129.228,129.2769,128.9152,128.9152,9403.0
2018-08-30 14:20:00,131.84,131.9,131.63,131.65,14694.0,128.8956,128.9543,128.6903,128.7099,14694.0
2018-08-30 14:25:00,131.69,131.91,131.6,131.79,10625.0,128.749,128.964,128.661,128.8467,10625.0
2018-08-30 14:30:00,131.79,131.93,131.79,131.92,3406.0,128.8467,128.9836,128.8467,128.9738,3406.0
2018-08-30 14:35:00,131.92,132.0,131.88,132.0,4900.0,128.9738,129.052,128.9347,129.052,4900.0
2018-08-30 14:40:00,131.97,131.99,131.78,131.78,5650.0,129.0227,129.0423,128.8369,128.8369,5650.0
2018-08-30 14:45:00,131.77,131.9,131.77,131.79,3019.0,128.8272,128.9543,128.8272,128.8467,3019.0
2018-08-30 14:50:00,131.75,131.79,131.66,131.75,1800.0,128.8076,128.8467,128.7196,128.8076,1800.0
2018-08-30 14:55:00,131.7,131.71,131.6,131.65,3768.0,128.7587,128.7685,128.661,128.7099,3768.0
2018-08-30 15:00:00,131.62,131.67,131.37,131.44,10946.0,128.6805,128.7294,128.4361,128.5045,10946.0
2018-08-30 15:05:00,131.41,131.51,131.39,131.48,2950.0,128.4752,128.573,128.4557,128.5436,2950.0
2018-08-30 15:10:00,131.46,131.53,131.41,131.43,4314.0,128.5241,128.5925,128.4752,128.4948,4314.0
2018-08-30 15:15:00,131.41,131.53,131.32,131.51,9124.0,128.4752,128.5925,128.3872,128.573,9124.0
2018-08-30 15:20:00,131.57,131.6,131.48,131.59,7853.0,128.6316,128.661,128.5436,128.6512,7853.0
2018-08-30 15:25:00,131.56,131.59,131.45,131.45,6731.0,128.6219,128.6512,128.5143,128.5143,6731.0
2018-08-30 15:30:00,131.46,131.47,131.38,131.44,10100.0,128.5241,128.5339,128.4459,128.5045,10100.0
2018-08-30 15:35:00,131.44,131.46,131.34,131.35,7826.0,128.5045,128.5241,128.4068,128.4166,7826.0
2018-08-30 15:40:00,131.35,131.35,131.22,131.34,11664.0,128.4166,128.4166,128.2895,128.4068,11664.0
2018-08-30 15:45:00,131.34,131.37,131.18,131.19,18598.0,128.4068,128.4361,128.2503,128.2601,18598.0
2018-08-30 15:50:00,131.36,131.42,131.23,131.42,22939.0,128.4263,128.485,128.2992,128.485,22939.0
2018-08-30 15:55:00,131.44,131.5,131.37,131.46,47024.0,128.5045,128.5632,128.4361,128.5241,47024.0
2018-08-31 09:30:00,130.82,132.0,130.7,132.0,18670.0,127.8984,129.052,127.7811,129.052,18670.0
2018-08-31 09:35:00,131.97,131.97,131.03,131.25,6900.0,129.0227,129.0227,128.1037,128.3188,6900.0
2018-08-31 09:40:00,131.22,131.37,131.07,131.18,4871.0,128.2895,128.4361,128.1428,128.2503,4871.0
2018-08-31 09:45:00,131.14,131.14,130.87,130.98,11829.0,128.2112,128.2112,127.9473,128.0548,11829.0
2018-08-31 09:50:00,131.08,131.11,130.83,130.83,5505.0,128.1526,128.1819,127.9082,127.9082,5505.0
2018-08-31 09:55:00,130.86,131.02,130.82,130.91,3282.0,127.9375,128.0939,127.8984,127.9864,3282.0
2018-08-31 10:00:00,130.94,130.94,130.78,130.78,4135.0,128.0157,128.0157,127.8593,127.8593,4135.0
2018-08-31 10:05:00,130.82,130.83,130.69,130.69,4806.0,127.8984,127.9082,127.7713,127.7713,4806.0
2018-08-31 10:10:00,130.74,131.05,130.73,130.97,5761.0,127.8202,128.1233,127.8104,128.045,5761.0
2018-08-31 10:15:00,130.98,131.1,130.94,131.07,7622.0,128.0548,128.1721,128.0157,128.1428,7622.0
2018-08-31 10:20:00,131.1,131.16,131.02,131.14,4822.0,128.1721,128.2308,128.0939,128.2112,4822.0
2018-08-31 10:25:00,131.1,131.1,130.75,130.8,8702.0,128.1721,128.1721,127.83,127.8788,8702.0
2018-08-31 10:30:00,130.77,130.81,130.62,130.64,4606.0,127.8495,127.8886,127.7029,127.7224,4606.0
2018-08-31 10:35:00,130.65,130.67,130.59,130.64,4016.0,127.7322,127.7517,127.6735,127.7224,4016.0
2018-08-31 10:40:00,130.63,130.74,130.57,130.59,8223.0,127.7126,127.8202,127.654,127.6735,8223.0
2018-08-31 10:45:00,130.61,130.69,130.55,130.66,5900.0,127.6931,127.7713,127.6344,127.742,5900.0
2018-08-31 10:50:00,130.66,130.74,130.61,130.74,4500.0,127.742,127.8202,127.6931,127.8202,4500.0
2018-08-31 10:55:00,130.78,130.84,130.68,130.72,9042.0,127.8593,127.9179,127.7615,127.8006,9042.0
2018-08-31 11:00:00,130.77,130.81,130.69,130.72,6100.0,127.8495,127.8886,127.7713,127.8006,6100.0
2018-08-31 11:05:00,130.72,130.73,130.41,130.44,20001.0,127.8006,127.8104,127.4975,127.5269,20001.0
2018-08-31 11:10:00,130.44,130.55,130.44,130.53,5571.0,127.5269,127.6344,127.5269,127.6149,5571.0
2018-08-31 11:15:00,130.49,130.65,130.48,130.65,3900.0,127.5758,127.7322,127.566,127.7322,3900.0
2018-08-31 11:20:00,130.58,130.73,130.58,130.7,5705.0,127.6637,127.8104,127.6637,127.7811,5705.0
2018-08-31 11:25:00,130.66,130.76,130.58,130.69,6900.0,127.742,127.8397,127.6637,127.7713,6900.0
2018-08-31 11:30:00,130.69,130.91,130.69,130.87,4448.0,127.7713,127.9864,127.7713,127.9473,4448.0
2018-08-31 11:35:00,130.85,130.93,130.82,130.92,3294.0,127.9277,128.0059,127.8984,127.9962,3294.0
2018-08-31 11:40:00,130.96,130.96,130.71,130.71,2406.0,128.0353,128.0353,127.7908,127.7908,2406.0
2018-08-31 11:45:00,130.7,130.75,130.64,130.7,3300.0,127.7811,127.83,127.7224,127.7811,3300.0
2018-08-31 11:50:00,130.74,130.74,130.57,130.63,6251.0,127.8202,127.8202,127.654,127.7126,6251.0
2018-08-31 11:55:00,130.62,130.68,130.47,130.52,13236.0,127.7029,127.7615,127.5562,127.6051,13236.0
2018-08-31 12:00:00,130.53,130.53,130.26,130.37,6931.0,127.6149,127.6149,127.3509,127.4584,6931.0
2018-08-31 12:05:00,130.4,130.54,130.38,130.54,3090.0,127.4878,127.6246,127.4682,127.6246,3090.0
2018-08-31 12:10:00,130.52,130.7,130.5,130.7,4250.0,127.6051,127.7811,127.5855,127.7811,4250.0
2018-08-31 12:15:00,130.72,130.82,130.68,130.72,6237.0,127.8006,127.8984,127.7615,127.8006,6237.0
2018-08-31 12:20:00,130.72,130.73,130.43,130.51,4100.0,127.8006,127.8104,127.5171,127.5953,4100.0
2018-08-31 12:25:00,130.55,130.63,130.42,130.63,4208.0,127.6344,127.7126,127.5073,127.7126,4208.0
2018-08-31 12:30:00,130.61,130.65,130.38,130.38,5465.0,127.6931,127.7322,127.4682,127.4682,5465.0
2018-08-31 12:35:00,130.46,130.63,130.46,130.58,2389.0,127.5464,127.7126,127.5464,127.6637,2389.0
2018-08-31 12:40:00,130.57,130.71,130.57,130.69,3500.0,127.654,127.7908,127.654,127.7713,3500.0
2018-08-31 12:45:00,130.69,130.77,130.65,130.66,4000.0,127.7713,127.8495,127.7322,127.742,4000.0
2018-08-31 12:50:00,130.64,130.64,130.37,130.37,2700.0,127.7224,127.7224,127.4584,127.4584,2700.0
2018-08-31 12:55:00,130.4,130.47,130.38,130.46,2700.0,127.4878,127.5562,127.4682,127.5464,2700.0
2018-08-31 13:00:00,130.46,130.46,130.37,130.44,4430.0,127.5464,127.5464,127.4584,127.5269,4430.0
2018-08-31 13:05:00,130.48,130.69,130.42,130.64,4600.0,127.566,127.7713,127.5073,127.7224,4600.0
2018-08-31 13:10:00,130.7,130.8,130.67,130.8,3896.0,127.7811,127.8788,127.7517,127.8788,3896.0
2018-08-31 13:15:00,130.8,130.83,130.62,130.63,3933.0,127.8788,127.9082,127.7029,127.7126,3933.0
2018-08-31 13:20:00,130.63,130.66,130.57,130.61,2700.0,127.7126,127.742,127.654,127.6931,2700.0
2018-08-31 13:25:00,130.58,130.62,130.53,130.54,2400.0,127.6637,127.7029,127.6149,127.6246,2400.0
2018-08-31 13:30:00,130.59,130.6,130.48,130.6,3708.0,127.6735,127.6833,127.566,127.6833,3708.0
2018-08-31 13:35:00,130.61,130.7,130.49,130.6,7214.0,127.6931,127.7811,127.5758,127.6833,7214.0
2018-08-31 13:40:00,130.62,130.75,130.6,130.71,9972.0,127.7029,127.83,127.6833,127.7908,9972.0
2018-08-31 13:45:00,130.72,130.77,130.72,130.74,3433.0,127.8006,127.8495,127.8006,127.8202,3433.0
2018-08-31 13:50:00,130.71,130.75,130.62,130.62,3766.0,127.7908,127.83,127.7029,127.7029,3766.0
2018-08-31 13:55:00,130.6,130.73,130.58,130.7,4244.0,127.6833,127.8104,127.6637,127.7811,4244.0
2018-08-31 14:00:00,130.7,130.73,130.59,130.59,3833.0,127.7811,127.8104,127.6735,127.6735,3833.0
2018-08-31 14:05:00,130.56,130.62,130.54,130.56,3020.0,127.6442,127.7029,127.6246,127.6442,3020.0
2018-08-31 14:10:00,130.6,130.61,130.49,130.54,5600.0,127.6833,127.6931,127.5758,127.6246,5600.0
2018-08-31 14:15:00,130.54,130.58,130.52,130.55,4597.0,127.6246,127.6637,127.6051,127.6344,4597.0
2018-08-31 14:20:00,130.55,130.57,130.42,130.43,5100.0,127.6344,127.654,127.5073,127.5171,5100.0
2018-08-31 14:25:00,130.38,130.53,130.38,130.53,4600.0,127.4682,127.6149,127.4682,127.6149,4600.0
2018-08-31 14:30:00,130.54,130.57,130.42,130.47,7665.0,127.6246,127.654,127.5073,127.5562,7665.0
2018-08-31 14:35:00,130.46,130.54,130.42,130.52,3959.0,127.5464,127.6246,127.5073,127.6051,3959.0
2018-08-31 14:40:00,130.55,130.55,130.43,130.47,5728.0,127.6344,127.6344,127.5171,127.5562,5728.0
2018-08-31 14:45:00,130.5,130.58,130.49,130.57,4800.0,127.5855,127.6637,127.5758,127.654,4800.0
2018-08-31 14:50:00,130.6,130.72,130.6,130.66,7200.0,127.6833,127.8006,127.6833,127.742,7200.0
2018-08-31 14:55:00,130.68,130.79,130.66,130.71,8774.0,127.7615,127.8691,127.742,127.7908,8774.0
2018-08-31 15:00:00,130.72,130.86,130.72,130.8,8386.0,127.8006,127.9375,127.8006,127.8788,8386.0
2018-08-31 15:05:00,130.8,130.85,130.72,130.76,8400.0,127.8788,127.9277,127.8006,127.8397,8400.0
2018-08-31 15:10:00,130.79,130.81,130.7,130.72,6672.0,127.8691,127.8886,127.7811,127.8006,6672.0
2018-08-31 15:15:00,130.74,130.79,130.69,130.78,10669.0,127.8202,127.8691,127.7713,127.8593,10669.0
2018-08-31 15:20:00,130.78,130.78,130.61,130.65,20178.0,127.8593,127.8593,127.6931,127.7322,20178.0
2018-08-31 15:25:00,130.68,130.69,130.43,130.46,16629.0,127.7615,127.7713,127.5171,127.5464,16629.0
2018-08-31 15:30:00,130.45,130.68,130.42,130.66,15138.0,127.5367,127.7615,127.5073,127.742,15138.0
2018-08-31 15:35:00,130.67,130.72,130.62,130.66,12050.0,127.7517,127.8006,127.7029,127.742,12050.0
2018-08-31 15:40:00,130.67,130.67,130.52,130.55,19385.0,127.7517,127.7517,127.6051,127.6344,19385.0
2018-08-31 15:45:00,130.56,130.62,130.44,130.44,20750.0,127.6442,127.7029,127.5269,127.5269,20750.0
2018-08-31 15:50:00,130.48,130.6,130.45,130.5,35381.0,127.566,127.6833,127.5367,127.5855,35381.0
2018-08-31 15:55:00,130.53,130.58,130.33,130.47,123459.0,127.6149,127.6637,127.4193,127.5562,123459.0
2018-09-04 09:30:00,130.14,130.5,129.87,130.04,47655.0,127.2336,127.5855,126.9696,127.1358,47655.0
2018-09-04 09:35:00,129.8,129.99,129.29,129.36,9319.0,126.9012,127.0869,126.4026,126.471,9319.0
2018-09-04 09:40:00,129.36,129.43,129.15,129.31,12574.0,126.471,126.5394,126.2657,126.4221,12574.0
2018-09-04 09:45:00,129.29,129.65,129.2,129.47,23150.0,126.4026,126.7545,126.3146,126.5785,23150.0
2018-09-04 09:50:00,129.33,129.4,128.74,128.82,9844.0,126.4417,126.5101,125.8648,125.9431,9844.0
2018-09-04 09:55:00,128.89,129.1,128.83,129.03,14396.0,126.0115,126.2168,125.9528,126.1484,14396.0
2018-09-04 10:00:00,129.17,129.32,129.06,129.07,8281.0,126.2852,126.4319,126.1777,126.1875,8281.0
2018-09-04 10:05:00,129.03,129.32,128.82,129.32,20963.0,126.1484,126.4319,125.9431,126.4319,20963.0
2018-09-04 10:10:00,129.27,129.4,129.05,129.05,12218.0,126.383,126.5101,126.1679,126.1679,12218.0
2018-09-04 10:15:00,129.0,129.32,128.92,129.19,18667.0,126.119,126.4319,126.0408,126.3048,18667.0
2018-09-04 10:20:00,129.18,129.2,128.78,128.83,13655.0,126.295,126.3146,125.9039,125.9528,13655.0
2018-09-04 10:25:00,128.81,128.81,128.51,128.61,19729.0,125.9333,125.9333,125.64,125.7377,19729.0
2018-09-04 10:30:00,128.55,128.73,128.46,128.58,16800.0,125.6791,125.8551,125.5911,125.7084,16800.0
2018-09-04 10:35:00,128.56,128.64,128.41,128.47,25624.0,125.6889,125.7671,125.5422,125.6009,25624.0
2018-09-04 10:40:00,128.47,128.68,128.39,128.49,10965.0,125.6009,125.8062,125.5227,125.6204,10965.0
2018-09-04 10:45:00,128.44,128.54,128.33,128.49,15436.0,125.5715,125.6693,125.464,125.6204,15436.0
2018-09-04 10:50:00,128.52,128.67,128.3,128.36,14906.0,125.6498,125.7964,125.4347,125.4933,14906.0
2018-09-04 10:55:00,128.42,128.5,128.21,128.21,11799.0,125.552,125.6302,125.3467,125.3467,11799.0
2018-09-04 11:00:00,128.19,128.42,128.17,128.23,15834.0,125.3271,125.552,125.3076,125.3662,15834.0
2018-09-04 11:05:00,128.23,128.28,127.85,127.88,20291.0,125.3662,125.4151,124.9947,125.024,20291.0
2018-09-04 11:10:00,127.87,128.02,127.59,127.88,34090.0,125.0143,125.1609,124.7405,125.024,34090.0
2018-09-04 11:15:00,127.89,128.03,127.72,127.73,22663.0,125.0338,125.1707,124.8676,124.8774,22663.0
2018-09-04 11:20:00,127.73,127.84,127.53,127.63,14431.0,124.8774,124.9849,124.6819,124.7796,14431.0
2018-09-04 11:25:00,127.63,127.71,127.36,127.36,15933.0,124.7796,124.8578,124.5157,124.5157,15933.0
2018-09-04 11:30:00,127.36,127.68,127.36,127.66,13246.0,124.5157,124.8285,124.5157,124.809,13246.0
2018-09-04 11:35:00,127.67,127.8,127.65,127.71,15265.0,124.8187,124.9458,124.7992,124.8578,15265.0
2018-09-04 11:40:00,127.71,127.71,127.38,127.38,5700.0,124.8578,124.8578,124.5352,124.5352,5700.0
2018-09-04 11:45:00,127.38,127.65,127.38,127.6,12286.0,124.5352,124.7992,124.5352,124.7503,12286.0
2018-09-04 11:50:00,127.6,127.63,127.32,127.33,7297.0,124.7503,124.7796,124.4766,124.4863,7297.0
2018-09-04 11:55:00,127.35,127.4,127.25,127.4,17800.0,124.5059,124.5548,124.4081,124.5548,17800.0
2018-09-04 12:00:00,127.41,127.49,127.37,127.39,9800.0,124.5645,124.6428,124.5254,124.545,9800.0
2018-09-04 12:05:00,127.38,127.41,127.34,127.34,7431.0,124.5352,124.5645,124.4961,124.4961,7431.0
2018-09-04 12:10:00,127.35,127.35,127.23,127.25,6097.0,124.5059,124.5059,124.3886,124.4081,6097.0
2018-09-04 12:15:00,127.31,127.35,127.17,127.25,13618.0,124.4668,124.5059,124.3299,124.4081,13618.0
2018-09-04 12:20:00,127.25,127.26,126.64,126.7,20813.0,124.4081,124.4179,123.8117,123.8704,20813.0
2018-09-04 12:25:00,126.75,127.06,126.74,127.06,11900.0,123.9193,124.2224,123.9095,124.2224,11900.0
2018-09-04 12:30:00,127.04,127.13,126.87,126.95,18999.0,124.2028,124.2908,124.0366,124.1148,18999.0
2018-09-04 12:35:00,126.96,126.99,126.83,126.88,11587.0,124.1246,124.1539,123.9975,124.0464,11587.0
2018-09-04 12:40:00,126.88,127.07,126.84,127.07,15013.0,124.0464,124.2321,124.0073,124.2321,15013.0
2018-09-04 12:45:00,127.11,127.21,127.03,127.08,10841.0,124.2712,124.369,124.193,124.2419,10841.0
2018-09-04 12:50:00,127.06,127.07,126.94,126.96,9865.0,124.2224,124.2321,124.105,124.1246,9865.0
2018-09-04 12:55:00,126.98,127.05,126.88,126.9,7741.0,124.1441,124.2126,124.0464,124.0659,7741.0
2018-09-04 13:00:00,126.92,127.08,126.92,126.97,9762.0,124.0855,124.2419,124.0855,124.1344,9762.0
2018-09-04 13:05:00,126.98,127.0,126.82,126.9,11497.0,124.1441,124.1637,123.9877,124.0659,11497.0
2018-09-04 13:10:00,126.9,127.15,126.89,127.08,8725.0,124.0659,124.3104,124.0562,124.2419,8725.0
2018-09-04 13:15:00,127.14,127.18,127.07,127.1,5500.0,124.3006,124.3397,124.2321,124.2615,5500.0
2018-09-04 13:20:00,127.11,127.13,127.05,127.1,5236.0,124.2712,124.2908,124.2126,124.2615,5236.0
2018-09-04 13:25:00,127.12,127.14,126.96,126.99,6495.0,124.281,124.3006,124.1246,124.1539,6495.0
2018-09-04 13:30:00,127.02,127.12,126.96,126.96,13126.0,124.1833,124.281,124.1246,124.1246,13126.0
2018-09-04 13:35:00,126.95,127.0,126.75,126.82,18749.0,124.1148,124.1637,123.9193,123.9877,18749.0
2018-09-04 13:40:00,126.82,126.94,126.77,126.78,11584.0,123.9877,124.105,123.9388,123.9486,11584.0
2018-09-04 13:45:00,126.81,127.04,126.8,127.02,5841.0,123.9779,124.2028,123.9682,124.1833,5841.0
2018-09-04 13:50:00,127.03,127.1,127.0,127.06,7232.0,124.193,124.2615,124.1637,124.2224,7232.0
2018-09-04 13:55:00,127.04,127.13,127.01,127.01,15805.0,124.2028,124.2908,124.1735,124.1735,15805.0
2018-09-04 14:00:00,127.05,127.12,127.0,127.08,7500.0,124.2126,124.281,124.1637,124.2419,7500.0
2018-09-04 14:05:00,127.09,127.18,127.06,127.06,14178.0,124.2517,124.3397,124.2224,124.2224,14178.0
2018-09-04 14:10:00,127.07,127.09,127.01,127.06,9088.0,124.2321,124.2517,124.1735,124.2224,9088.0
2018-09-04 14:15:00,127.05,127.3,127.04,127.25,15593.0,124.2126,124.457,124.2028,124.4081,15593.0
2018-09-04 14:20:00,127.24,127.38,127.23,127.26,14886.0,124.3983,124.5352,124.3886,124.4179,14886.0
2018-09-04 14:25:00,127.25,127.37,127.25,127.27,6057.0,124.4081,124.5254,124.4081,124.4277,6057.0
2018-09-04 14:30:00,127.28,127.28,127.14,127.15,8265.0,124.4374,124.4374,124.3006,124.3104,8265.0
2018-09-04 14:35:00,127.18,127.26,127.17,127.26,7292.0,124.3397,124.4179,124.3299,124.4179,7292.0
2018-09-04 14:40:00,127.29,127.42,127.25,127.34,11930.0,124.4472,124.5743,124.4081,124.4961,11930.0
2018-09-04 14:45:00,127.35,127.41,127.26,127.26,6455.0,124.5059,124.5645,124.4179,124.4179,6455.0
2018-09-04 14:50:00,127.27,127.37,127.26,127.26,5833.0,124.4277,124.5254,124.4179,124.4179,5833.0
2018-09-04 14:55:00,127.26,127.41,127.26,127.38,7479.0,124.4179,124.5645,124.4179,124.5352,7479.0
2018-09-04 15:00:00,127.37,127.45,127.33,127.45,11241.0,124.5254,124.6037,124.4863,124.6037,11241.0
2018-09-04 15:05:00,127.41,127.43,127.32,127.32,7751.0,124.5645,124.5841,124.4766,124.4766,7751.0
2018-09-04 15:10:00,127.34,127.37,127.29,127.33,10100.0,124.4961,124.5254,124.4472,124.4863,10100.0
2018-09-04 15:15:00,127.31,127.44,127.31,127.42,10158.0,124.4668,124.5939,124.4668,124.5743,10158.0
2018-09-04 15:20:00,127.44,127.52,127.36,127.38,16132.0,124.5939,124.6721,124.5157,124.5352,16132.0
2018-09-04 15:25:00,127.35,127.39,127.29,127.36,14595.0,124.5059,124.545,124.4472,124.5157,14595.0
2018-09-04 15:30:00,127.34,127.46,127.12,127.22,23743.0,124.4961,124.6134,124.281,124.3788,23743.0
2018-09-04 15:35:00,127.2,127.32,127.13,127.28,13870.0,124.3592,124.4766,124.2908,124.4374,13870.0
2018-09-04 15:40:00,127.28,127.3,127.07,127.09,18411.0,124.4374,124.457,124.2321,124.2517,18411.0
2018-09-04 15:45:00,127.08,127.18,127.04,127.15,39710.0,124.2419,124.3397,124.2028,124.3104,39710.0
2018-09-04 15:50:00,127.16,127.33,127.14,127.22,46587.0,124.3201,124.4863,124.3006,124.3788,46587.0
2018-09-04 15:55:00,127.21,127.42,127.21,127.38,77616.0,124.369,124.5743,124.369,124.5352,77616.0
2018-09-05 09:30:00,126.99,127.0,125.56,125.75,37603.0,124.1539,124.1637,122.7559,122.9416,37603.0
2018-09-05 09:35:00,125.74,125.9,125.41,125.47,15897.0,122.9318,123.0883,122.6092,122.6679,15897.0
2018-09-05 09:40:00,125.53,125.79,125.36,125.57,34936.0,122.7265,122.9807,122.5603,122.7656,34936.0
2018-09-05 09:45:00,125.55,126.14,125.55,125.85,58505.0,122.7461,123.3229,122.7461,123.0394,58505.0
2018-09-05 09:50:00,125.77,125.77,125.09,125.1,28555.0,122.9612,122.9612,122.2964,122.3061,28555.0
2018-09-05 09:55:00,125.1,125.13,124.45,124.6,25060.0,122.3061,122.3355,121.6707,121.8173,25060.0
2018-09-05 10:00:00,124.58,124.8,124.29,124.53,20546.0,121.7977,122.0128,121.5142,121.7489,20546.0
2018-09-05 10:05:00,124.69,124.84,124.57,124.8,7400.0,121.9053,122.0519,121.788,122.0128,7400.0
2018-09-05 10:10:00,124.77,124.8,124.33,124.33,15451.0,121.9835,122.0128,121.5533,121.5533,15451.0
2018-09-05 10:15:00,124.4,124.45,123.75,123.78,49321.0,121.6218,121.6707,120.9863,121.0156,49321.0
2018-09-05 10:20:00,123.77,123.98,123.45,123.98,21182.0,121.0058,121.2111,120.693,121.2111,21182.0
2018-09-05 10:25:00,124.02,124.4,123.9,124.34,26027.0,121.2503,121.6218,121.1329,121.5631,26027.0
2018-09-05 10:30:00,124.32,124.39,123.81,123.93,15677.0,121.5436,121.612,121.0449,121.1623,15677.0
2018-09-05 10:35:00,123.88,123.93,123.71,123.85,10352.0,121.1134,121.1623,120.9472,121.0841,10352.0
2018-09-05 10:40:00,123.8,124.21,123.7,124.17,9534.0,121.0352,121.436,120.9374,121.3969,9534.0
2018-09-05 10:45:00,124.12,124.42,124.12,124.34,9492.0,121.348,121.6413,121.348,121.5631,9492.0
2018-09-05 10:50:00,124.38,124.58,124.38,124.55,9810.0,121.6022,121.7977,121.6022,121.7684,9810.0
2018-09-05 10:55:00,124.57,124.71,124.55,124.62,25255.0,121.788,121.9248,121.7684,121.8369,25255.0
2018-09-05 11:00:00,124.63,124.66,124.52,124.54,27127.0,121.8466,121.876,121.7391,121.7586,27127.0
2018-09-05 11:05:00,124.56,124.94,124.55,124.9,11747.0,121.7782,122.1497,121.7684,122.1106,11747.0
2018-09-05 11:10:00,124.88,124.99,124.72,124.81,16298.0,122.091,122.1986,121.9346,122.0226,16298.0
2018-09-05 11:15:00,124.77,125.19,124.69,125.07,16720.0,121.9835,122.3941,121.9053,122.2768,16720.0
2018-09-05 11:20:00,125.06,125.16,124.99,125.11,16263.0,122.267,122.3648,122.1986,122.3159,16263.0
2018-09-05 11:25:00,125.13,125.13,124.86,124.87,5945.0,122.3355,122.3355,122.0715,122.0813,5945.0
2018-09-05 11:30:00,124.95,125.03,124.86,124.94,11953.0,122.1595,122.2377,122.0715,122.1497,11953.0
2018-09-05 11:35:00,124.9,125.04,124.78,125.01,15264.0,122.1106,122.2475,121.9933,122.2181,15264.0
2018-09-05 11:40:00,124.99,125.02,124.87,124.92,6401.0,122.1986,122.2279,122.0813,122.1302,6401.0
2018-09-05 11:45:00,124.93,125.07,124.89,125.02,23189.0,122.1399,122.2768,122.1008,122.2279,23189.0
2018-09-05 11:50:00,125.0,125.12,124.95,124.97,34451.0,122.2084,122.3257,122.1595,122.179,34451.0
2018-09-05 11:55:00,125.0,125.03,124.79,124.83,18333.0,122.2084,122.2377,122.0031,122.0422,18333.0
2018-09-05 12:00:00,124.83,125.02,124.79,125.02,20882.0,122.0422,122.2279,122.0031,122.2279,20882.0
2018-09-05 12:05:00,125.02,125.1,124.94,125.0,14598.0,122.2279,122.3061,122.1497,122.2084,14598.0
2018-09-05 12:10:00,125.0,125.03,124.87,124.89,4205.0,122.2084,122.2377,122.0813,122.1008,4205.0
2018-09-05 12:15:00,124.92,125.0,124.89,125.0,19199.0,122.1302,122.2084,122.1008,122.2084,19199.0
2018-09-05 12:20:00,125.01,125.14,124.99,125.14,26354.0,122.2181,122.3452,122.1986,122.3452,26354.0
2018-09-05 12:25:00,125.18,125.32,125.16,125.27,9598.0,122.3843,122.5212,122.3648,122.4723,9598.0
2018-09-05 12:30:00,125.31,125.6,125.31,125.55,14079.0,122.5114,122.795,122.5114,122.7461,14079.0
2018-09-05 12:35:00,125.53,125.66,125.49,125.59,10000.0,122.7265,122.8536,122.6874,122.7852,10000.0
2018-09-05 12:40:00,125.6,125.6,125.36,125.39,36200.0,122.795,122.795,122.5603,122.5897,36200.0
2018-09-05 12:45:00,125.41,125.41,125.17,125.18,13355.0,122.6092,122.6092,122.3746,122.3843,13355.0
2018-09-05 12:50:00,125.18,125.2,125.03,125.16,18018.0,122.3843,122.4039,122.2377,122.3648,18018.0
2018-09-05 12:55:00,125.09,125.12,124.9,124.9,9655.0,122.2964,122.3257,122.1106,122.1106,9655.0
2018-09-05 13:00:00,124.83,125.01,124.83,124.98,12910.0,122.0422,122.2181,122.0422,122.1888,12910.0
2018-09-05 13:05:00,124.96,125.05,124.94,125.03,3318.0,122.1693,122.2573,122.1497,122.2377,3318.0
2018-09-05 13:10:00,125.01,125.21,125.01,125.2,7474.0,122.2181,122.4137,122.2181,122.4039,7474.0
2018-09-05 13:15:00,125.18,125.18,125.03,125.1,31476.0,122.3843,122.3843,122.2377,122.3061,31476.0
2018-09-05 13:20:00,125.1,125.19,125.09,125.15,17300.0,122.3061,122.3941,122.2964,122.355,17300.0
2018-09-05 13:25:00,125.13,125.13,125.04,125.11,7295.0,122.3355,122.3355,122.2475,122.3159,7295.0
2018-09-05 13:30:00,125.11,125.28,125.09,125.25,20409.0,122.3159,122.4821,122.2964,122.4528,20409.0
2018-09-05 13:35:00,125.25,125.4,125.22,125.35,9558.0,122.4528,122.5994,122.4235,122.5506,9558.0
2018-09-05 13:40:00,125.37,125.37,124.99,125.08,21677.0,122.5701,122.5701,122.1986,122.2866,21677.0
2018-09-05 13:45:00,125.1,125.15,125.03,125.07,13536.0,122.3061,122.355,122.2377,122.2768,13536.0
2018-09-05 13:50:00,125.08,125.13,125.03,125.04,9764.0,122.2866,122.3355,122.2377,122.2475,9764.0
2018-09-05 13:55:00,125.07,125.07,124.91,124.98,7866.0,122.2768,122.2768,122.1204,122.1888,7866.0
2018-09-05 14:00:00,125.02,125.03,124.94,124.98,6907.0,122.2279,122.2377,122.1497,122.1888,6907.0
2018-09-05 14:05:00,125.0,125.0,124.74,124.83,13149.0,122.2084,122.2084,121.9542,122.0422,13149.0
2018-09-05 14:10:00,124.83,124.92,124.83,124.87,6380.0,122.0422,122.1302,122.0422,122.0813,6380.0
2018-09-05 14:15:00,124.86,124.91,124.77,124.88,13540.0,122.0715,122.1204,121.9835,122.091,13540.0
2018-09-05 14:20:00,124.9,124.93,124.8,124.8,14353.0,122.1106,122.1399,122.0128,122.0128,14353.0
2018-09-05 14:25:00,124.82,124.86,124.77,124.82,9150.0,122.0324,122.0715,121.9835,122.0324,9150.0
2018-09-05 14:30:00,124.82,124.87,124.78,124.81,9995.0,122.0324,122.0813,121.9933,122.0226,9995.0
2018-09-05 14:35:00,124.83,124.88,124.75,124.76,22146.0,122.0422,122.091,121.964,121.9737,22146.0
2018-09-05 14:40:00,124.79,124.82,124.69,124.69,27760.0,122.0031,122.0324,121.9053,121.9053,27760.0
2018-09-05 14:45:00,124.69,124.72,124.49,124.55,20552.0,121.9053,121.9346,121.7098,121.7684,20552.0
2018-09-05 14:50:00,124.55,124.71,124.49,124.63,17192.0,121.7684,121.9248,121.7098,121.8466,17192.0
2018-09-05 14:55:00,124.62,124.71,124.59,124.59,14662.0,121.8369,121.9248,121.8075,121.8075,14662.0
2018-09-05 15:00:00,124.6,124.62,124.47,124.51,11177.0,121.8173,121.8369,121.6902,121.7293,11177.0
2018-09-05 15:05:00,124.53,124.53,124.42,124.44,12338.0,121.7489,121.7489,121.6413,121.6609,12338.0
2018-09-05 15:10:00,124.43,124.5,124.42,124.44,25940.0,121.6511,121.7195,121.6413,121.6609,25940.0
2018-09-05 15:15:00,124.42,124.68,124.36,124.55,35135.0,121.6413,121.8955,121.5827,121.7684,35135.0
2018-09-05 15:20:00,124.52,124.6,124.48,124.49,32664.0,121.7391,121.8173,121.7,121.7098,32664.0
2018-09-05 15:25:00,124.5,124.5,124.2,124.2,15856.0,121.7195,121.7195,121.4262,121.4262,15856.0
2018-09-05 15:30:00,124.19,124.26,124.1,124.25,28711.0,121.4165,121.4849,121.3285,121.4751,28711.0
2018-09-05 15:35:00,124.23,124.33,124.09,124.1,28439.0,121.4556,121.5533,121.3187,121.3285,28439.0
2018-09-05 15:40:00,124.11,124.13,123.97,124.08,49632.0,121.3382,121.3578,121.2014,121.3089,49632.0
2018-09-05 15:45:00,124.1,124.29,123.95,123.95,51431.0,121.3285,121.5142,121.1818,121.1818,51431.0
2018-09-05 15:50:00,123.97,124.13,123.9,123.92,70389.0,121.2014,121.3578,121.1329,121.1525,70389.0
2018-09-05 15:55:00,123.91,123.95,123.72,123.85,131702.0,121.1427,121.1818,120.957,121.0841,131702.0
2018-09-06 09:30:00,124.53,124.54,123.85,124.53,23577.0,121.7489,121.7586,121.0841,121.7489,23577.0
2018-09-06 09:35:00,124.54,124.73,123.87,123.87,20307.0,121.7586,121.9444,121.1036,121.1036,20307.0
2018-09-06 09:40:00,123.94,124.29,123.86,124.07,8027.0,121.172,121.5142,121.0938,121.2991,8027.0
2018-09-06 09:45:00,124.16,124.46,124.13,124.19,7193.0,121.3871,121.6804,121.3578,121.4165,7193.0
2018-09-06 09:50:00,124.14,124.14,123.86,123.89,5600.0,121.3676,121.3676,121.0938,121.1232,5600.0
2018-09-06 09:55:00,123.93,124.26,123.91,124.15,16623.0,121.1623,121.4849,121.1427,121.3774,16623.0
2018-09-06 10:00:00,124.13,124.3,124.03,124.05,5192.0,121.3578,121.524,121.26,121.2796,5192.0
2018-09-06 10:05:00,124.12,124.12,123.81,123.9,5580.0,121.348,121.348,121.0449,121.1329,5580.0
2018-09-06 10:10:00,123.87,123.87,123.54,123.67,7107.0,121.1036,121.1036,120.781,120.9081,7107.0
2018-09-06 10:15:00,123.64,123.88,123.59,123.71,7890.0,120.8787,121.1134,120.8299,120.9472,7890.0
2018-09-06 10:20:00,123.72,123.87,123.51,123.58,10464.0,120.957,121.1036,120.7516,120.8201,10464.0
2018-09-06 10:25:00,123.6,123.66,123.36,123.54,8370.0,120.8396,120.8983,120.605,120.781,8370.0
2018-09-06 10:30:00,123.52,123.52,123.13,123.13,7398.0,120.7614,120.7614,120.3801,120.3801,7398.0
2018-09-06 10:35:00,123.11,123.34,123.01,123.3,9588.0,120.3606,120.5854,120.2628,120.5463,9588.0
2018-09-06 10:40:00,123.3,123.34,123.04,123.12,9805.0,120.5463,120.5854,120.2921,120.3704,9805.0
2018-09-06 10:45:00,123.08,123.19,122.78,122.87,13749.0,120.3312,120.4388,120.0379,120.1259,13749.0
2018-09-06 10:50:00,122.83,122.88,122.58,122.77,23829.0,120.0868,120.1357,119.8424,120.0282,23829.0
2018-09-06 10:55:00,122.71,123.06,122.68,122.98,12606.0,119.9695,120.3117,119.9402,120.2335,12606.0
2018-09-06 11:00:00,122.96,123.13,122.68,122.83,23247.0,120.2139,120.3801,119.9402,120.0868,23247.0
2018-09-06 11:05:00,122.78,122.8,122.23,122.34,37428.0,120.0379,120.0575,119.5002,119.6078,37428.0
2018-09-06 11:10:00,122.29,122.32,121.89,121.93,17903.0,119.5589,119.5882,119.1678,119.2069,17903.0
2018-09-06 11:15:00,121.93,122.24,121.84,122.19,10369.0,119.2069,119.51,119.1189,119.4611,10369.0
2018-09-06 11:20:00,122.19,122.45,122.11,122.43,12950.0,119.4611,119.7153,119.3829,119.6958,12950.0
2018-09-06 11:25:00,122.42,122.88,122.37,122.72,9381.0,119.686,120.1357,119.6371,119.9793,9381.0
2018-09-06 11:30:00,122.7,123.17,122.68,123.09,19062.0,119.9597,120.4192,119.9402,120.341,19062.0
2018-09-06 11:35:00,123.16,123.25,122.97,123.17,12223.0,120.4095,120.4974,120.2237,120.4192,12223.0
2018-09-06 11:40:00,123.24,123.37,122.85,122.85,5902.0,120.4877,120.6148,120.1064,120.1064,5902.0
2018-09-06 11:45:00,122.88,122.94,122.85,122.94,6203.0,120.1357,120.1944,120.1064,120.1944,6203.0
2018-09-06 11:50:00,123.0,123.03,122.93,123.0,3843.0,120.253,120.2824,120.1846,120.253,3843.0
2018-09-06 11:55:00,122.98,123.02,122.82,122.97,10547.0,120.2335,120.2726,120.0771,120.2237,10547.0
2018-09-06 12:00:00,122.96,122.99,122.72,122.8,12221.0,120.2139,120.2433,119.9793,120.0575,12221.0
2018-09-06 12:05:00,122.81,123.07,122.78,123.07,11850.0,120.0673,120.3215,120.0379,120.3215,11850.0
2018-09-06 12:10:00,123.09,123.09,122.84,122.91,7604.0,120.341,120.341,120.0966,120.165,7604.0
2018-09-06 12:15:00,122.89,123.14,122.89,123.14,14211.0,120.1455,120.3899,120.1455,120.3899,14211.0
2018-09-06 12:20:00,123.14,123.15,122.96,122.96,6749.0,120.3899,120.3997,120.2139,120.2139,6749.0
2018-09-06 12:25:00,122.98,123.0,122.83,122.87,7100.0,120.2335,120.253,120.0868,120.1259,7100.0
2018-09-06 12:30:00,122.85,122.9,122.69,122.69,6230.0,120.1064,120.1553,119.95,119.95,6230.0
2018-09-06 12:35:00,122.7,122.75,122.58,122.61,10248.0,119.9597,120.0086,119.8424,119.8717,10248.0
2018-09-06 12:40:00,122.6,122.68,122.58,122.58,2871.0,119.862,119.9402,119.8424,119.8424,2871.0
2018-09-06 12:45:00,122.59,122.63,122.45,122.53,9556.0,119.8522,119.8913,119.7153,119.7935,9556.0
2018-09-06 12:50:00,122.51,122.95,122.49,122.92,73883.0,119.774,120.2041,119.7544,120.1748,73883.0
2018-09-06 12:55:00,122.94,122.94,122.71,122.83,37300.0,120.1944,120.1944,119.9695,120.0868,37300.0
2018-09-06 13:00:00,122.83,122.83,122.58,122.64,16248.0,120.0868,120.0868,119.8424,119.9011,16248.0
2018-09-06 13:05:00,122.63,123.0,122.63,122.94,14652.0,119.8913,120.253,119.8913,120.1944,14652.0
2018-09-06 13:10:00,122.92,123.18,122.92,123.16,5100.0,120.1748,120.429,120.1748,120.4095,5100.0
2018-09-06 13:15:00,123.18,123.48,123.18,123.46,12119.0,120.429,120.7223,120.429,120.7028,12119.0
2018-09-06 13:20:00,123.42,123.48,123.19,123.23,8411.0,120.6637,120.7223,120.4388,120.4779,8411.0
2018-09-06 13:25:00,123.2,123.37,123.09,123.31,9038.0,120.4486,120.6148,120.341,120.5561,9038.0
2018-09-06 13:30:00,123.35,123.37,123.26,123.26,4500.0,120.5952,120.6148,120.5072,120.5072,4500.0
2018-09-06 13:35:00,123.3,123.45,123.29,123.4,7406.0,120.5463,120.693,120.5366,120.6441,7406.0
2018-09-06 13:40:00,123.4,123.7,123.37,123.65,16200.0,120.6441,120.9374,120.6148,120.8885,16200.0
2018-09-06 13:45:00,123.66,123.66,123.35,123.43,11244.0,120.8983,120.8983,120.5952,120.6734,11244.0
2018-09-06 13:50:00,123.44,123.58,123.43,123.57,26488.0,120.6832,120.8201,120.6734,120.8103,26488.0
2018-09-06 13:55:00,123.54,123.58,123.36,123.57,10047.0,120.781,120.8201,120.605,120.8103,10047.0
2018-09-06 14:00:00,123.56,123.63,123.49,123.6,8492.0,120.8005,120.869,120.7321,120.8396,8492.0
2018-09-06 14:05:00,123.61,123.69,123.54,123.67,7099.0,120.8494,120.9276,120.781,120.9081,7099.0
2018-09-06 14:10:00,123.66,124.05,123.6,124.02,17948.0,120.8983,121.2796,120.8396,121.2503,17948.0
2018-09-06 14:15:00,124.02,124.16,123.98,124.06,21204.0,121.2503,121.3871,121.2111,121.2894,21204.0
2018-09-06 14:20:00,124.02,124.15,123.88,124.11,15845.0,121.2503,121.3774,121.1134,121.3382,15845.0
2018-09-06 14:25:00,124.12,124.58,124.12,124.56,25855.0,121.348,121.7977,121.348,121.7782,25855.0
2018-09-06 14:30:00,124.58,124.72,124.09,124.11,25083.0,121.7977,121.9346,121.3187,121.3382,25083.0
2018-09-06 14:35:00,124.07,124.23,123.88,124.07,11091.0,121.2991,121.4556,121.1134,121.2991,11091.0
2018-09-06 14:40:00,124.07,124.08,123.92,124.08,16632.0,121.2991,121.3089,121.1525,121.3089,16632.0
2018-09-06 14:45:00,124.1,124.22,123.93,123.95,12137.0,121.3285,121.4458,121.1623,121.1818,12137.0
2018-09-06 14:50:00,123.97,124.17,123.96,124.16,33709.0,121.2014,121.3969,121.1916,121.3871,33709.0
2018-09-06 14:55:00,124.16,124.17,124.0,124.01,13313.0,121.3871,121.3969,121.2307,121.2405,13313.0
2018-09-06 15:00:00,123.99,124.48,123.98,124.39,16912.0,121.2209,121.7,121.2111,121.612,16912.0
2018-09-06 15:05:00,124.42,124.51,124.36,124.45,14297.0,121.6413,121.7293,121.5827,121.6707,14297.0
2018-09-06 15:10:00,124.42,124.58,124.4,124.57,17881.0,121.6413,121.7977,121.6218,121.788,17881.0
2018-09-06 15:15:00,124.58,124.6,124.41,124.47,12006.0,121.7977,121.8173,121.6315,121.6902,12006.0
2018-09-06 15:20:00,124.48,124.55,124.48,124.5,14169.0,121.7,121.7684,121.7,121.7195,14169.0
2018-09-06 15:25:00,124.5,124.74,124.48,124.71,40719.0,121.7195,121.9542,121.7,121.9248,40719.0
2018-09-06 15:30:00,124.73,124.74,124.59,124.73,20009.0,121.9444,121.9542,121.8075,121.9444,20009.0
2018-09-06 15:35:00,124.72,124.94,124.72,124.94,40051.0,121.9346,122.1497,121.9346,122.1497,40051.0
2018-09-06 15:40:00,124.92,124.95,124.85,124.85,41557.0,122.1302,122.1595,122.0617,122.0617,41557.0
2018-09-06 15:45:00,124.83,124.89,124.71,124.79,41867.0,122.0422,122.1008,121.9248,122.0031,41867.0
2018-09-06 15:50:00,124.76,124.83,124.65,124.79,83333.0,121.9737,122.0422,121.8662,122.0031,83333.0
2018-09-06 15:55:00,124.79,124.82,124.52,124.53,117546.0,122.0031,122.0324,121.7391,121.7489,117546.0
2018-09-07 09:30:00,123.81,125.52,123.37,125.21,42028.0,121.0449,122.7168,120.6148,122.4137,42028.0
2018-09-07 09:35:00,125.49,126.2,125.25,126.06,47476.0,122.6874,123.3816,122.4528,123.2447,47476.0
2018-09-07 09:40:00,126.14,127.17,126.09,126.96,65250.0,123.3229,124.3299,123.274,124.1246,65250.0
2018-09-07 09:45:00,126.94,127.39,126.62,126.78,86939.0,124.105,124.545,123.7922,123.9486,86939.0
2018-09-07 09:50:00,126.84,127.5,126.68,127.5,27134.0,124.0073,124.6525,123.8508,124.6525,27134.0
2018-09-07 09:55:00,127.51,127.51,126.86,127.17,18883.0,124.6623,124.6623,124.0268,124.3299,18883.0
2018-09-07 10:00:00,127.14,127.51,126.95,127.44,22224.0,124.3006,124.6623,124.1148,124.5939,22224.0
2018-09-07 10:05:00,127.5,127.6,127.07,127.37,32797.0,124.6525,124.7503,124.2321,124.5254,32797.0
2018-09-07 10:10:00,127.37,127.77,127.33,127.71,47635.0,124.5254,124.9165,124.4863,124.8578,47635.0
2018-09-07 10:15:00,127.69,127.85,127.35,127.67,20092.0,124.8383,124.9947,124.5059,124.8187,20092.0
2018-09-07 10:20:00,127.65,127.72,127.44,127.5,19178.0,124.7992,124.8676,124.5939,124.6525,19178.0
2018-09-07 10:25:00,127.47,127.7,127.36,127.5,17197.0,124.6232,124.8481,124.5157,124.6525,17197.0
2018-09-07 10:30:00,127.46,127.92,127.41,127.75,27657.0,124.6134,125.0632,124.5645,124.897,27657.0
2018-09-07 10:35:00,127.78,127.78,127.44,127.76,10100.0,124.9263,124.9263,124.5939,124.9067,10100.0
2018-09-07 10:40:00,127.75,127.86,127.52,127.61,10734.0,124.897,125.0045,124.6721,124.7601,10734.0
2018-09-07 10:45:00,127.57,127.83,127.45,127.77,12212.0,124.721,124.9752,124.6037,124.9165,12212.0
2018-09-07 10:50:00,127.73,128.1,127.65,128.05,28494.0,124.8774,125.2391,124.7992,125.1903,28494.0
2018-09-07 10:55:00,128.04,128.13,127.79,127.82,20984.0,125.1805,125.2685,124.9361,124.9654,20984.0
2018-09-07 11:00:00,127.79,127.89,127.64,127.71,13755.0,124.9361,125.0338,124.7894,124.8578,13755.0
2018-09-07 11:05:00,127.73,127.95,127.67,127.89,9514.0,124.8774,125.0925,124.8187,125.0338,9514.0
2018-09-07 11:10:00,127.9,127.9,127.77,127.82,17508.0,125.0436,125.0436,124.9165,124.9654,17508.0
2018-09-07 11:15:00,127.86,128.02,127.86,127.93,9244.0,125.0045,125.1609,125.0045,125.0729,9244.0
2018-09-07 11:20:00,127.95,128.25,127.94,128.23,44253.0,125.0925,125.3858,125.0827,125.3662,44253.0
2018-09-07 11:25:00,128.22,128.53,128.17,128.48,46034.0,125.3565,125.6595,125.3076,125.6106,46034.0
2018-09-07 11:30:00,128.49,128.63,128.32,128.61,46331.0,125.6204,125.7573,125.4542,125.7377,46331.0
2018-09-07 11:35:00,128.63,129.0,128.6,128.69,83050.0,125.7573,126.119,125.728,125.816,83050.0
2018-09-07 11:40:00,128.71,128.73,128.21,128.28,21018.0,125.8355,125.8551,125.3467,125.4151,21018.0
2018-09-07 11:45:00,128.26,128.72,128.24,128.61,58665.0,125.3956,125.8453,125.376,125.7377,58665.0
2018-09-07 11:50:00,128.62,128.88,128.39,128.46,27558.0,125.7475,126.0017,125.5227,125.5911,27558.0
2018-09-07 11:55:00,128.44,128.44,128.19,128.24,13830.0,125.5715,125.5715,125.3271,125.376,13830.0
2018-09-07 12:00:00,128.22,128.42,128.03,128.1,47719.0,125.3565,125.552,125.1707,125.2391,47719.0
2018-09-07 12:05:00,128.07,128.07,127.64,127.64,18648.0,125.2098,125.2098,124.7894,124.7894,18648.0
2018-09-07 12:10:00,127.64,128.18,127.63,128.04,30682.0,124.7894,125.3173,124.7796,125.1805,30682.0
2018-09-07 12:15:00,128.04,128.3,127.82,128.15,53970.0,125.1805,125.4347,124.9654,125.288,53970.0
2018-09-07 12:20:00,128.19,128.43,127.99,128.06,24435.0,125.3271,125.5618,125.1316,125.2,24435.0
2018-09-07 12:25:00,128.06,128.18,127.92,127.92,11373.0,125.2,125.3173,125.0632,125.0632,11373.0
2018-09-07 12:30:00,127.97,128.19,127.97,128.12,14746.0,125.112,125.3271,125.112,125.2587,14746.0
2018-09-07 12:35:00,128.08,128.64,128.08,128.6,31532.0,125.2196,125.7671,125.2196,125.728,31532.0
2018-09-07 12:40:00,128.6,128.73,128.26,128.27,48870.0,125.728,125.8551,125.3956,125.4053,48870.0
2018-09-07 12:45:00,128.3,128.7,128.17,128.67,13439.0,125.4347,125.8257,125.3076,125.7964,13439.0
2018-09-07 12:50:00,128.68,128.82,128.63,128.69,10304.0,125.8062,125.9431,125.7573,125.816,10304.0
2018-09-07 12:55:00,128.71,128.79,128.6,128.6,4274.0,125.8355,125.9137,125.728,125.728,4274.0
2018-09-07 13:00:00,128.6,128.72,128.54,128.59,10639.0,125.728,125.8453,125.6693,125.7182,10639.0
2018-09-07 13:05:00,128.58,128.63,128.37,128.61,11347.0,125.7084,125.7573,125.5031,125.7377,11347.0
2018-09-07 13:10:00,128.58,128.64,128.36,128.39,7326.0,125.7084,125.7671,125.4933,125.5227,7326.0
2018-09-07 13:15:00,128.37,128.49,128.28,128.41,23756.0,125.5031,125.6204,125.4151,125.5422,23756.0
2018-09-07 13:20:00,128.41,128.79,128.39,128.77,16126.0,125.5422,125.9137,125.5227,125.8942,16126.0
2018-09-07 13:25:00,128.75,128.87,128.73,128.87,11355.0,125.8746,125.9919,125.8551,125.9919,11355.0
2018-09-07 13:30:00,128.85,128.95,128.75,128.95,22590.0,125.9724,126.0702,125.8746,126.0702,22590.0
2018-09-07 13:35:00,128.95,128.97,128.47,128.57,23673.0,126.0702,126.0897,125.6009,125.6986,23673.0
2018-09-07 13:40:00,128.53,128.53,128.29,128.3,8512.0,125.6595,125.6595,125.4249,125.4347,8512.0
2018-09-07 13:45:00,128.31,128.43,128.14,128.19,7201.0,125.4444,125.5618,125.2782,125.3271,7201.0
2018-09-07 13:50:00,128.18,128.67,128.13,128.64,40489.0,125.3173,125.7964,125.2685,125.7671,40489.0
2018-09-07 13:55:00,128.65,128.9,128.56,128.77,75642.0,125.7769,126.0213,125.6889,125.8942,75642.0
2018-09-07 14:00:00,128.76,129.0,128.53,128.64,38080.0,125.8844,126.119,125.6595,125.7671,38080.0
2018-09-07 14:05:00,128.62,128.69,128.32,128.37,20231.0,125.7475,125.816,125.4542,125.5031,20231.0
2018-09-07 14:10:00,128.36,128.75,128.31,128.68,26342.0,125.4933,125.8746,125.4444,125.8062,26342.0
2018-09-07 14:15:00,128.7,128.87,128.69,128.85,32477.0,125.8257,125.9919,125.816,125.9724,32477.0
2018-09-07 14:20:00,128.9,128.96,128.75,128.95,44259.0,126.0213,126.0799,125.8746,126.0702,44259.0
2018-09-07 14:25:00,128.91,129.35,128.88,129.35,58144.0,126.031,126.4612,126.0017,126.4612,58144.0
2018-09-07 14:30:00,129.28,129.44,128.81,128.91,37826.0,126.3928,126.5492,125.9333,126.031,37826.0
2018-09-07 14:35:00,128.91,129.12,128.84,129.12,24472.0,126.031,126.2364,125.9626,126.2364,24472.0
2018-09-07 14:40:00,129.12,129.25,128.96,128.96,16707.0,126.2364,126.3635,126.0799,126.0799,16707.0
2018-09-07 14:45:00,128.99,129.07,128.91,128.94,20077.0,126.1093,126.1875,126.031,126.0604,20077.0
2018-09-07 14:50:00,128.94,129.0,128.7,128.83,23219.0,126.0604,126.119,125.8257,125.9528,23219.0
2018-09-07 14:55:00,128.83,128.89,128.54,128.7,40179.0,125.9528,126.0115,125.6693,125.8257,40179.0
2018-09-07 15:00:00,128.69,128.69,128.46,128.59,16868.0,125.816,125.816,125.5911,125.7182,16868.0
2018-09-07 15:05:00,128.57,128.59,128.28,128.31,11369.0,125.6986,125.7182,125.4151,125.4444,11369.0
2018-09-07 15:10:00,128.32,128.53,128.32,128.53,15977.0,125.4542,125.6595,125.4542,125.6595,15977.0
2018-09-07 15:15:00,128.54,128.58,128.48,128.53,20171.0,125.6693,125.7084,125.6106,125.6595,20171.0
2018-09-07 15:20:00,128.53,128.53,128.25,128.35,26772.0,125.6595,125.6595,125.3858,125.4836,26772.0
2018-09-07 15:25:00,128.34,128.63,128.34,128.62,17485.0,125.4738,125.7573,125.4738,125.7475,17485.0
2018-09-07 15:30:00,128.6,128.66,128.53,128.65,37192.0,125.728,125.7866,125.6595,125.7769,37192.0
2018-09-07 15:35:00,128.63,128.65,128.49,128.59,21830.0,125.7573,125.7769,125.6204,125.7182,21830.0
2018-09-07 15:40:00,128.57,128.61,128.5,128.6,31330.0,125.6986,125.7377,125.6302,125.728,31330.0
2018-09-07 15:45:00,128.62,128.65,128.5,128.63,36229.0,125.7475,125.7769,125.6302,125.7573,36229.0
2018-09-07 15:50:00,128.6,128.8,128.44,128.79,87265.0,125.728,125.9235,125.5715,125.9137,87265.0
2018-09-07 15:55:00,128.8,129.0,128.77,128.82,176566.0,125.9235,126.119,125.8942,125.9431,176566.0
2018-09-10 09:30:00,129.14,129.14,128.04,128.42,22388.0,126.2559,126.2559,125.1805,125.552,22388.0
2018-09-10 09:35:00,128.47,128.92,128.38,128.77,19444.0,125.6009,126.0408,125.5129,125.8942,19444.0
2018-09-10 09:40:00,128.76,129.03,128.68,128.84,14021.0,125.8844,126.1484,125.8062,125.9626,14021.0
2018-09-10 09:45:00,128.89,128.89,128.2,128.64,10678.0,126.0115,126.0115,125.3369,125.7671,10678.0
2018-09-10 09:50:00,128.63,128.7,128.38,128.49,25562.0,125.7573,125.8257,125.5129,125.6204,25562.0
2018-09-10 09:55:00,128.52,128.87,128.46,128.61,10527.0,125.6498,125.9919,125.5911,125.7377,10527.0
2018-09-10 10:00:00,128.65,128.94,128.63,128.87,17407.0,125.7769,126.0604,125.7573,125.9919,17407.0
2018-09-10 10:05:00,128.89,128.98,128.58,128.7,23073.0,126.0115,126.0995,125.7084,125.8257,23073.0
2018-09-10 10:10:00,128.6,128.67,128.3,128.32,15029.0,125.728,125.7964,125.4347,125.4542,15029.0
2018-09-10 10:15:00,128.31,128.42,128.15,128.29,20101.0,125.4444,125.552,125.288,125.4249,20101.0
2018-09-10 10:20:00,128.29,128.53,128.29,128.31,13623.0,125.4249,125.6595,125.4249,125.4444,13623.0
2018-09-10 10:25:00,128.3,128.41,128.17,128.41,8400.0,125.4347,125.5422,125.3076,125.5422,8400.0
2018-09-10 10:30:00,128.39,128.82,128.24,128.82,13221.0,125.5227,125.9431,125.376,125.9431,13221.0
2018-09-10 10:35:00,128.79,128.9,128.4,128.77,21985.0,125.9137,126.0213,125.5324,125.8942,21985.0
2018-09-10 10:40:00,128.7,128.85,128.6,128.8,10520.0,125.8257,125.9724,125.728,125.9235,10520.0
2018-09-10 10:45:00,128.76,128.91,128.57,128.91,12062.0,125.8844,126.031,125.6986,126.031,12062.0
2018-09-10 10:50:00,128.98,129.15,128.91,129.1,7900.0,126.0995,126.2657,126.031,126.2168,7900.0
2018-09-10 10:55:00,129.08,129.1,128.75,128.84,27923.0,126.1972,126.2168,125.8746,125.9626,27923.0
2018-09-10 11:00:00,128.83,128.89,128.53,128.89,15150.0,125.9528,126.0115,125.6595,126.0115,15150.0
2018-09-10 11:05:00,128.92,129.0,128.85,128.94,49170.0,126.0408,126.119,125.9724,126.0604,49170.0
2018-09-10 11:10:00,128.91,129.12,128.85,128.91,11303.0,126.031,126.2364,125.9724,126.031,11303.0
2018-09-10 11:15:00,128.91,128.91,128.73,128.84,8875.0,126.031,126.031,125.8551,125.9626,8875.0
2018-09-10 11:20:00,128.82,128.95,128.74,128.95,5529.0,125.9431,126.0702,125.8648,126.0702,5529.0
2018-09-10 11:25:00,128.93,128.95,128.8,128.93,5368.0,126.0506,126.0702,125.9235,126.0506,5368.0
2018-09-10 11:30:00,128.92,128.93,128.67,128.79,5142.0,126.0408,126.0506,125.7964,125.9137,5142.0
2018-09-10 11:35:00,128.73,128.73,128.58,128.61,4455.0,125.8551,125.8551,125.7084,125.7377,4455.0
2018-09-10 11:40:00,128.56,128.68,128.53,128.53,4812.0,125.6889,125.8062,125.6595,125.6595,4812.0
2018-09-10 11:45:00,128.56,128.66,128.45,128.63,6950.0,125.6889,125.7866,125.5813,125.7573,6950.0
2018-09-10 11:50:00,128.66,128.93,128.66,128.88,6840.0,125.7866,126.0506,125.7866,126.0017,6840.0
2018-09-10 11:55:00,128.89,129.06,128.86,129.02,12527.0,126.0115,126.1777,125.9822,126.1386,12527.0
2018-09-10 12:00:00,129.08,129.1,128.97,129.07,7380.0,126.1972,126.2168,126.0897,126.1875,7380.0
2018-09-10 12:05:00,129.06,129.26,128.99,129.18,9202.0,126.1777,126.3732,126.1093,126.295,9202.0
2018-09-10 12:10:00,129.16,129.26,129.1,129.25,8625.0,126.2755,126.3732,126.2168,126.3635,8625.0
2018-09-10 12:15:00,129.28,129.3,129.1,129.1,10176.0,126.3928,126.4123,126.2168,126.2168,10176.0
2018-09-10 12:20:00,129.09,129.11,128.94,129.05,5852.0,126.207,126.2266,126.0604,126.1679,5852.0
2018-09-10 12:25:00,129.03,129.12,128.83,128.83,5983.0,126.1484,126.2364,125.9528,125.9528,5983.0
2018-09-10 12:30:00,128.88,128.97,128.81,128.97,3949.0,126.0017,126.0897,125.9333,126.0897,3949.0
2018-09-10 12:35:00,128.94,128.98,128.8,128.8,3724.0,126.0604,126.0995,125.9235,125.9235,3724.0
2018-09-10 12:40:00,128.74,128.86,128.67,128.78,6283.0,125.8648,125.9822,125.7964,125.9039,6283.0
2018-09-10 12:45:00,128.73,128.91,128.72,128.76,8655.0,125.8551,126.031,125.8453,125.8844,8655.0
2018-09-10 12:50:00,128.76,128.84,128.71,128.79,2600.0,125.8844,125.9626,125.8355,125.9137,2600.0
2018-09-10 12:55:00,128.77,128.9,128.77,128.9,4500.0,125.8942,126.0213,125.8942,126.0213,4500.0
2018-09-10 13:00:00,128.91,128.95,128.82,128.95,5304.0,126.031,126.0702,125.9431,126.0702,5304.0
2018-09-10 13:05:00,128.96,128.98,128.91,128.95,4315.0,126.0799,126.0995,126.031,126.0702,4315.0
2018-09-10 13:10:00,128.96,129.07,128.94,129.03,4050.0,126.0799,126.1875,126.0604,126.1484,4050.0
2018-09-10 13:15:00,129.02,129.03,128.91,128.91,1500.0,126.1386,126.1484,126.031,126.031,1500.0
2018-09-10 13:20:00,128.92,129.04,128.88,128.93,5781.0,126.0408,126.1581,126.0017,126.0506,5781.0
2018-09-10 13:25:00,128.92,128.92,128.88,128.89,1800.0,126.0408,126.0408,126.0017,126.0115,1800.0
2018-09-10 13:30:00,128.85,128.88,128.83,128.83,3242.0,125.9724,126.0017,125.9528,125.9528,3242.0
2018-09-10 13:35:00,128.75,128.85,128.75,128.81,4288.0,125.8746,125.9724,125.8746,125.9333,4288.0
2018-09-10 13:40:00,128.81,128.91,128.81,128.9,3319.0,125.9333,126.031,125.9333,126.0213,3319.0
2018-09-10 13:45:00,128.87,128.9,128.77,128.9,3500.0,125.9919,126.0213,125.8942,126.0213,3500.0
2018-09-10 13:50:00,128.86,128.93,128.84,128.91,2900.0,125.9822,126.0506,125.9626,126.031,2900.0
2018-09-10 13:55:00,128.94,129.02,128.94,128.98,3300.0,126.0604,126.1386,126.0604,126.0995,3300.0
2018-09-10 14:00:00,128.96,129.01,128.92,128.98,5472.0,126.0799,126.1288,126.0408,126.0995,5472.0
2018-09-10 14:05:00,128.92,129.03,128.89,128.98,10610.0,126.0408,126.1484,126.0115,126.0995,10610.0
2018-09-10 14:10:00,129.0,129.07,128.98,129.0,5412.0,126.119,126.1875,126.0995,126.119,5412.0
2018-09-10 14:15:00,128.99,129.0,128.9,128.95,7310.0,126.1093,126.119,126.0213,126.0702,7310.0
2018-09-10 14:20:00,128.91,129.0,128.85,128.98,10219.0,126.031,126.119,125.9724,126.0995,10219.0
2018-09-10 14:25:00,129.0,129.12,128.95,128.99,10964.0,126.119,126.2364,126.0702,126.1093,10964.0
2018-09-10 14:30:00,128.96,129.07,128.96,129.04,7054.0,126.0799,126.1875,126.0799,126.1581,7054.0
2018-09-10 14:35:00,129.05,129.12,129.0,129.0,14311.0,126.1679,126.2364,126.119,126.119,14311.0
2018-09-10 14:40:00,129.04,129.05,128.97,128.99,14757.0,126.1581,126.1679,126.0897,126.1093,14757.0
2018-09-10 14:45:00,128.98,128.98,128.86,128.89,6563.0,126.0995,126.0995,125.9822,126.0115,6563.0
2018-09-10 14:50:00,128.87,129.13,128.83,129.04,22684.0,125.9919,126.2461,125.9528,126.1581,22684.0
2018-09-10 14:55:00,129.05,129.15,128.99,129.15,12761.0,126.1679,126.2657,126.1093,126.2657,12761.0
2018-09-10 15:00:00,129.15,129.27,129.15,129.25,11900.0,126.2657,126.383,126.2657,126.3635,11900.0
2018-09-10 15:05:00,129.25,129.4,129.23,129.31,11183.0,126.3635,126.5101,126.3439,126.4221,11183.0
2018-09-10 15:10:00,129.35,129.38,129.21,129.24,14561.0,126.4612,126.4905,126.3243,126.3537,14561.0
2018-09-10 15:15:00,129.19,129.24,129.15,129.17,7638.0,126.3048,126.3537,126.2657,126.2852,7638.0
2018-09-10 15:20:00,129.16,129.25,129.1,129.15,10849.0,126.2755,126.3635,126.2168,126.2657,10849.0
2018-09-10 15:25:00,129.13,129.13,128.99,129.06,16133.0,126.2461,126.2461,126.1093,126.1777,16133.0
2018-09-10 15:30:00,129.03,129.18,128.99,129.06,18364.0,126.1484,126.295,126.1093,126.1777,18364.0
2018-09-10 15:35:00,129.06,129.17,129.01,129.02,8636.0,126.1777,126.2852,126.1288,126.1386,8636.0
2018-09-10 15:40:00,129.02,129.03,128.96,128.99,16496.0,126.1386,126.1484,126.0799,126.1093,16496.0
2018-09-10 15:45:00,128.99,129.05,128.96,129.0,19546.0,126.1093,126.1679,126.0799,126.119,19546.0
2018-09-10 15:50:00,128.97,129.05,128.84,129.0,36640.0,126.0897,126.1679,125.9626,126.119,36640.0
2018-09-10 15:55:00,129.0,129.06,128.94,129.05,65431.0,126.119,126.1777,126.0604,126.1679,65431.0
2018-09-11 09:30:00,127.55,128.73,127.49,128.06,13027.0,124.7014,125.8551,124.6428,125.2,13027.0
2018-09-11 09:35:00,128.05,128.21,127.82,128.08,8942.0,125.1903,125.3467,124.9654,125.2196,8942.0
2018-09-11 09:40:00,128.15,128.49,128.05,128.45,6374.0,125.288,125.6204,125.1903,125.5813,6374.0
2018-09-11 09:45:00,128.44,129.1,128.37,128.89,11865.0,125.5715,126.2168,125.5031,126.0115,11865.0
2018-09-11 09:50:00,128.92,129.08,128.7,128.87,11211.0,126.0408,126.1972,125.8257,125.9919,11211.0
2018-09-11 09:55:00,128.85,129.0,128.75,128.78,4910.0,125.9724,126.119,125.8746,125.9039,4910.0
2018-09-11 10:00:00,128.77,128.83,128.52,128.74,14089.0,125.8942,125.9528,125.6498,125.8648,14089.0
2018-09-11 10:05:00,128.67,128.69,128.46,128.55,9417.0,125.7964,125.816,125.5911,125.6791,9417.0
2018-09-11 10:10:00,128.62,128.68,128.53,128.62,6663.0,125.7475,125.8062,125.6595,125.7475,6663.0
2018-09-11 10:15:00,128.62,128.78,128.56,128.67,10180.0,125.7475,125.9039,125.6889,125.7964,10180.0
2018-09-11 10:20:00,128.61,128.69,128.53,128.64,5035.0,125.7377,125.816,125.6595,125.7671,5035.0
2018-09-11 10:25:00,128.69,128.69,128.42,128.42,5402.0,125.816,125.816,125.552,125.552,5402.0
2018-09-11 10:30:00,128.38,128.46,128.36,128.45,8832.0,125.5129,125.5911,125.4933,125.5813,8832.0
2018-09-11 10:35:00,128.48,128.63,128.48,128.62,6823.0,125.6106,125.7573,125.6106,125.7475,6823.0
2018-09-11 10:40:00,128.62,128.64,128.39,128.4,9550.0,125.7475,125.7671,125.5227,125.5324,9550.0
2018-09-11 10:45:00,128.42,128.42,128.13,128.22,24597.0,125.552,125.552,125.2685,125.3565,24597.0
2018-09-11 10:50:00,128.24,128.32,128.23,128.23,10476.0,125.376,125.4542,125.3662,125.3662,10476.0
2018-09-11 10:55:00,128.2,128.39,128.13,128.39,7371.0,125.3369,125.5227,125.2685,125.5227,7371.0
2018-09-11 11:00:00,128.41,128.75,128.41,128.75,5500.0,125.5422,125.8746,125.5422,125.8746,5500.0
2018-09-11 11:05:00,128.77,128.79,128.64,128.77,4121.0,125.8942,125.9137,125.7671,125.8942,4121.0
2018-09-11 11:10:00,128.8,128.88,128.65,128.65,4080.0,125.9235,126.0017,125.7769,125.7769,4080.0
2018-09-11 11:15:00,128.65,128.68,128.53,128.61,8150.0,125.7769,125.8062,125.6595,125.7377,8150.0
2018-09-11 11:20:00,128.62,128.75,128.59,128.7,4426.0,125.7475,125.8746,125.7182,125.8257,4426.0
2018-09-11 11:25:00,128.69,128.94,128.65,128.94,7500.0,125.816,126.0604,125.7769,126.0604,7500.0
2018-09-11 11:30:00,128.95,129.21,128.95,129.16,6428.0,126.0702,126.3243,126.0702,126.2755,6428.0
2018-09-11 11:35:00,129.16,129.17,129.09,129.12,7806.0,126.2755,126.2852,126.207,126.2364,7806.0
2018-09-11 11:40:00,129.15,129.31,129.1,129.16,8251.0,126.2657,126.4221,126.2168,126.2755,8251.0
2018-09-11 11:45:00,129.14,129.26,129.13,129.25,9717.0,126.2559,126.3732,126.2461,126.3635,9717.0
2018-09-11 11:50:00,129.26,129.69,129.26,129.69,8686.0,126.3732,126.7936,126.3732,126.7936,8686.0
2018-09-11 11:55:00,129.71,129.77,129.63,129.77,6460.0,126.8132,126.8718,126.735,126.8718,6460.0
2018-09-11 12:00:00,129.79,129.87,129.79,129.82,7499.0,126.8914,126.9696,126.8914,126.9207,7499.0
2018-09-11 12:05:00,129.84,129.99,129.83,129.91,6627.0,126.9403,127.0869,126.9305,127.0087,6627.0
2018-09-11 12:10:00,129.95,129.96,129.69,129.69,3296.0,127.0478,127.0576,126.7936,126.7936,3296.0
2018-09-11 12:15:00,129.69,129.76,129.63,129.63,3188.0,126.7936,126.8621,126.735,126.735,3188.0
2018-09-11 12:20:00,129.63,129.7,129.53,129.53,3546.0,126.735,126.8034,126.6372,126.6372,3546.0
2018-09-11 12:25:00,129.57,129.57,129.49,129.53,2637.0,126.6763,126.6763,126.5981,126.6372,2637.0
2018-09-11 12:30:00,129.55,129.65,129.55,129.65,5913.0,126.6568,126.7545,126.6568,126.7545,5913.0
2018-09-11 12:35:00,129.67,129.67,129.55,129.56,2300.0,126.7741,126.7741,126.6568,126.6665,2300.0
2018-09-11 12:40:00,129.52,129.55,129.45,129.47,6891.0,126.6274,126.6568,126.559,126.5785,6891.0
2018-09-11 12:45:00,129.5,129.57,129.46,129.51,6359.0,126.6079,126.6763,126.5688,126.6176,6359.0
2018-09-11 12:50:00,129.51,129.68,129.5,129.67,3151.0,126.6176,126.7838,126.6079,126.7741,3151.0
2018-09-11 12:55:00,129.69,129.83,129.68,129.83,1556.0,126.7936,126.9305,126.7838,126.9305,1556.0
2018-09-11 13:00:00,129.85,129.89,129.74,129.74,6515.0,126.9501,126.9892,126.8425,126.8425,6515.0
2018-09-11 13:05:00,129.73,129.76,129.63,129.63,6200.0,126.8327,126.8621,126.735,126.735,6200.0
2018-09-11 13:10:00,129.65,129.78,129.62,129.62,9124.0,126.7545,126.8816,126.7252,126.7252,9124.0
2018-09-11 13:15:00,129.67,129.74,129.6,129.7,6000.0,126.7741,126.8425,126.7056,126.8034,6000.0
2018-09-11 13:20:00,129.72,129.72,129.5,129.54,7570.0,126.823,126.823,126.6079,126.647,7570.0
2018-09-11 13:25:00,129.55,129.58,129.51,129.51,2700.0,126.6568,126.6861,126.6176,126.6176,2700.0
2018-09-11 13:30:00,129.5,129.59,129.44,129.45,4700.0,126.6079,126.6959,126.5492,126.559,4700.0
2018-09-11 13:35:00,129.5,129.53,129.42,129.42,1977.0,126.6079,126.6372,126.5297,126.5297,1977.0
2018-09-11 13:40:00,129.41,129.41,129.3,129.31,3946.0,126.5199,126.5199,126.4123,126.4221,3946.0
2018-09-11 13:45:00,129.27,129.33,129.26,129.28,3458.0,126.383,126.4417,126.3732,126.3928,3458.0
2018-09-11 13:50:00,129.28,129.32,129.22,129.24,5713.0,126.3928,126.4319,126.3341,126.3537,5713.0
2018-09-11 13:55:00,129.2,129.23,129.14,129.21,4660.0,126.3146,126.3439,126.2559,126.3243,4660.0
2018-09-11 14:00:00,129.23,129.27,129.11,129.27,3332.0,126.3439,126.383,126.2266,126.383,3332.0
2018-09-11 14:05:00,129.27,129.39,129.26,129.39,2531.0,126.383,126.5003,126.3732,126.5003,2531.0
2018-09-11 14:10:00,129.35,129.48,129.35,129.48,6167.0,126.4612,126.5883,126.4612,126.5883,6167.0
2018-09-11 14:15:00,129.47,129.64,129.44,129.59,6799.0,126.5785,126.7447,126.5492,126.6959,6799.0
2018-09-11 14:20:00,129.59,129.67,129.59,129.63,3500.0,126.6959,126.7741,126.6959,126.735,3500.0
2018-09-11 14:25:00,129.64,129.7,129.64,129.69,4414.0,126.7447,126.8034,126.7447,126.7936,4414.0
2018-09-11 14:30:00,129.7,129.74,129.62,129.64,11038.0,126.8034,126.8425,126.7252,126.7447,11038.0
2018-09-11 14:35:00,129.64,129.66,129.59,129.63,3677.0,126.7447,126.7643,126.6959,126.735,3677.0
2018-09-11 14:40:00,129.59,129.61,129.48,129.48,6224.0,126.6959,126.7154,126.5883,126.5883,6224.0
2018-09-11 14:45:00,129.51,129.65,129.49,129.55,8845.0,126.6176,126.7545,126.5981,126.6568,8845.0
2018-09-11 14:50:00,129.54,129.6,129.51,129.58,2952.0,126.647,126.7056,126.6176,126.6861,2952.0
2018-09-11 14:55:00,129.62,129.62,129.47,129.47,8742.0,126.7252,126.7252,126.5785,126.5785,8742.0
2018-09-11 15:00:00,129.53,129.57,129.51,129.53,5046.0,126.6372,126.6763,126.6176,126.6372,5046.0
2018-09-11 15:05:00,129.5,129.52,129.44,129.46,6611.0,126.6079,126.6274,126.5492,126.5688,6611.0
2018-09-11 15:10:00,129.49,129.59,129.49,129.59,7528.0,126.5981,126.6959,126.5981,126.6959,7528.0
2018-09-11 15:15:00,129.58,129.61,129.49,129.59,18242.0,126.6861,126.7154,126.5981,126.6959,18242.0
2018-09-11 15:20:00,129.6,129.69,129.58,129.69,12173.0,126.7056,126.7936,126.6861,126.7936,12173.0
2018-09-11 15:25:00,129.69,129.76,129.66,129.76,16527.0,126.7936,126.8621,126.7643,126.8621,16527.0
2018-09-11 15:30:00,129.73,129.8,129.67,129.7,13605.0,126.8327,126.9012,126.7741,126.8034,13605.0
2018-09-11 15:35:00,129.7,129.78,129.66,129.75,20994.0,126.8034,126.8816,126.7643,126.8523,20994.0
2018-09-11 15:40:00,129.74,129.77,129.7,129.74,19710.0,126.8425,126.8718,126.8034,126.8425,19710.0
2018-09-11 15:45:00,129.73,129.77,129.71,129.77,28302.0,126.8327,126.8718,126.8132,126.8718,28302.0
2018-09-11 15:50:00,129.76,129.84,129.72,129.73,29749.0,126.8621,126.9403,126.823,126.8327,29749.0
2018-09-11 15:55:00,129.73,129.82,129.72,129.77,53281.0,126.8327,126.9207,126.823,126.8718,53281.0
2018-09-12 09:30:00,126.7,129.28,126.7,129.28,19244.0,123.8704,126.3928,123.8704,126.3928,19244.0
2018-09-12 09:35:00,129.27,130.13,129.1,129.84,21855.0,126.383,127.2238,126.2168,126.9403,21855.0
2018-09-12 09:40:00,129.92,130.29,129.92,129.96,4722.0,127.0185,127.3802,127.0185,127.0576,4722.0
2018-09-12 09:45:00,130.0,130.08,129.7,130.08,5977.0,127.0967,127.1749,126.8034,127.1749,5977.0
2018-09-12 09:50:00,130.14,130.2,129.68,129.8,5540.0,127.2336,127.2922,126.7838,126.9012,5540.0
2018-09-12 09:55:00,129.75,129.88,129.32,129.32,11114.0,126.8523,126.9794,126.4319,126.4319,11114.0
2018-09-12 10:00:00,129.29,129.69,129.29,129.69,12746.0,126.4026,126.7936,126.4026,126.7936,12746.0
2018-09-12 10:05:00,129.69,129.81,129.64,129.69,15059.0,126.7936,126.9109,126.7447,126.7936,15059.0
2018-09-12 10:10:00,129.67,129.88,129.56,129.88,16652.0,126.7741,126.9794,126.6665,126.9794,16652.0
2018-09-12 10:15:00,129.9,129.9,129.61,129.7,7896.0,126.9989,126.9989,126.7154,126.8034,7896.0
2018-09-12 10:20:00,129.68,129.81,129.6,129.63,8608.0,126.7838,126.9109,126.7056,126.735,8608.0
2018-09-12 10:25:00,129.64,129.91,129.63,129.78,7593.0,126.7447,127.0087,126.735,126.8816,7593.0
2018-09-12 10:30:00,129.71,129.9,129.48,129.54,16700.0,126.8132,126.9989,126.5883,126.647,16700.0
2018-09-12 10:35:00,129.47,129.92,129.46,129.92,7504.0,126.5785,127.0185,126.5688,127.0185,7504.0
2018-09-12 10:40:00,129.97,130.12,129.96,130.06,6000.0,127.0674,127.214,127.0576,127.1554,6000.0
2018-09-12 10:45:00,130.08,130.08,129.66,129.67,11100.0,127.1749,127.1749,126.7643,126.7741,11100.0
2018-09-12 10:50:00,129.71,129.82,129.58,129.73,7519.0,126.8132,126.9207,126.6861,126.8327,7519.0
2018-09-12 10:55:00,129.78,129.95,129.73,129.94,4500.0,126.8816,127.0478,126.8327,127.038,4500.0
2018-09-12 11:00:00,129.91,130.21,129.89,130.08,5912.0,127.0087,127.302,126.9892,127.1749,5912.0
2018-09-12 11:05:00,130.09,130.17,129.95,130.04,8900.0,127.1847,127.2629,127.0478,127.1358,8900.0
2018-09-12 11:10:00,130.06,130.65,130.04,130.65,14346.0,127.1554,127.7322,127.1358,127.7322,14346.0
2018-09-12 11:15:00,130.65,130.93,130.49,130.77,7925.0,127.7322,128.0059,127.5758,127.8495,7925.0
2018-09-12 11:20:00,130.8,131.02,130.69,131.01,10039.0,127.8788,128.0939,127.7713,128.0841,10039.0
2018-09-12 11:25:00,130.96,131.19,130.93,131.08,10549.0,128.0353,128.2601,128.0059,128.1526,10549.0
2018-09-12 11:30:00,131.12,131.23,131.1,131.14,7846.0,128.1917,128.2992,128.1721,128.2112,7846.0
2018-09-12 11:35:00,131.1,131.18,131.01,131.05,12100.0,128.1721,128.2503,128.0841,128.1233,12100.0
2018-09-12 11:40:00,131.09,131.32,131.02,131.08,16422.0,128.1624,128.3872,128.0939,128.1526,16422.0
2018-09-12 11:45:00,131.07,131.27,131.04,131.21,25010.0,128.1428,128.3383,128.1135,128.2797,25010.0
2018-09-12 11:50:00,131.18,131.18,130.55,130.7,25402.0,128.2503,128.2503,127.6344,127.7811,25402.0
2018-09-12 11:55:00,130.71,130.92,130.65,130.91,8776.0,127.7908,127.9962,127.7322,127.9864,8776.0
2018-09-12 12:00:00,130.92,131.04,130.92,131.04,2328.0,127.9962,128.1135,127.9962,128.1135,2328.0
2018-09-12 12:05:00,131.04,131.33,130.95,130.95,7600.0,128.1135,128.397,128.0255,128.0255,7600.0
2018-09-12 12:10:00,130.97,131.06,130.84,130.85,6101.0,128.045,128.133,127.9179,127.9277,6101.0
2018-09-12 12:15:00,130.89,130.99,130.7,130.97,14145.0,127.9668,128.0646,127.7811,128.045,14145.0
2018-09-12 12:20:00,131.01,131.23,131.01,131.19,10736.0,128.0841,128.2992,128.0841,128.2601,10736.0
2018-09-12 12:25:00,131.23,131.24,131.15,131.23,2750.0,128.2992,128.309,128.221,128.2992,2750.0
2018-09-12 12:30:00,131.27,131.39,131.25,131.34,5400.0,128.3383,128.4557,128.3188,128.4068,5400.0
2018-09-12 12:35:00,131.33,131.41,131.32,131.39,7013.0,128.397,128.4752,128.3872,128.4557,7013.0
2018-09-12 12:40:00,131.42,131.66,131.42,131.65,11820.0,128.485,128.7196,128.485,128.7099,11820.0
2018-09-12 12:45:00,131.62,131.65,131.51,131.58,3300.0,128.6805,128.7099,128.573,128.6414,3300.0
2018-09-12 12:50:00,131.67,131.67,131.2,131.65,14159.0,128.7294,128.7294,128.2699,128.7099,14159.0
2018-09-12 12:55:00,131.65,131.8,131.62,131.74,9474.0,128.7099,128.8565,128.6805,128.7978,9474.0
2018-09-12 13:00:00,131.72,131.78,131.5,131.55,8500.0,128.7783,128.8369,128.5632,128.6121,8500.0
2018-09-12 13:05:00,131.51,131.86,131.51,131.79,11733.0,128.573,128.9152,128.573,128.8467,11733.0
2018-09-12 13:10:00,131.77,131.86,131.71,131.71,7263.0,128.8272,128.9152,128.7685,128.7685,7263.0
2018-09-12 13:15:00,131.68,131.73,131.51,131.61,7900.0,128.7392,128.7881,128.573,128.6707,7900.0
2018-09-12 13:20:00,131.66,131.77,131.59,131.72,6610.0,128.7196,128.8272,128.6512,128.7783,6610.0
2018-09-12 13:25:00,131.72,131.9,131.7,131.86,15043.0,128.7783,128.9543,128.7587,128.9152,15043.0
2018-09-12 13:30:00,131.91,131.96,131.87,131.94,5100.0,128.964,129.0129,128.9249,128.9934,5100.0
2018-09-12 13:35:00,131.96,132.11,131.92,131.99,9534.0,129.0129,129.1596,128.9738,129.0423,9534.0
2018-09-12 13:40:00,132.05,132.11,132.01,132.03,14800.0,129.1009,129.1596,129.0618,129.0814,14800.0
2018-09-12 13:45:00,132.01,132.01,131.69,131.76,6000.0,129.0618,129.0618,128.749,128.8174,6000.0
2018-09-12 13:50:00,131.71,131.77,131.55,131.74,3962.0,128.7685,128.8272,128.6121,128.7978,3962.0
2018-09-12 13:55:00,131.72,131.78,131.7,131.73,4100.0,128.7783,128.8369,128.7587,128.7881,4100.0
2018-09-12 14:00:00,131.73,131.96,131.73,131.9,8469.0,128.7881,129.0129,128.7881,128.9543,8469.0
2018-09-12 14:05:00,131.9,131.9,131.68,131.74,3000.0,128.9543,128.9543,128.7392,128.7978,3000.0
2018-09-12 14:10:00,131.75,131.81,131.66,131.78,6805.0,128.8076,128.8663,128.7196,128.8369,6805.0
2018-09-12 14:15:00,131.74,131.87,131.72,131.84,11216.0,128.7978,128.9249,128.7783,128.8956,11216.0
2018-09-12 14:20:00,131.88,131.89,131.72,131.8,5500.0,128.9347,128.9445,128.7783,128.8565,5500.0
2018-09-12 14:25:00,131.8,131.81,131.55,131.55,5740.0,128.8565,128.8663,128.6121,128.6121,5740.0
2018-09-12 14:30:00,131.62,131.62,131.41,131.46,5900.0,128.6805,128.6805,128.4752,128.5241,5900.0
2018-09-12 14:35:00,131.47,131.57,131.38,131.47,11071.0,128.5339,128.6316,128.4459,128.5339,11071.0
2018-09-12 14:40:00,131.49,131.55,131.4,131.48,8279.0,128.5534,128.6121,128.4654,128.5436,8279.0
2018-09-12 14:45:00,131.49,131.52,131.29,131.45,6100.0,128.5534,128.5828,128.3579,128.5143,6100.0
2018-09-12 14:50:00,131.47,131.5,131.38,131.4,7457.0,128.5339,128.5632,128.4459,128.4654,7457.0
2018-09-12 14:55:00,131.38,131.45,131.36,131.39,4300.0,128.4459,128.5143,128.4263,128.4557,4300.0
2018-09-12 15:00:00,131.39,131.52,131.39,131.46,7900.0,128.4557,128.5828,128.4557,128.5241,7900.0
2018-09-12 15:05:00,131.44,131.65,131.43,131.5,57311.0,128.5045,128.7099,128.4948,128.5632,57311.0
2018-09-12 15:10:00,131.47,131.59,131.43,131.46,62409.0,128.5339,128.6512,128.4948,128.5241,62409.0
2018-09-12 15:15:00,131.44,131.44,131.28,131.35,13100.0,128.5045,128.5045,128.3481,128.4166,13100.0
2018-09-12 15:20:00,131.36,131.51,131.33,131.5,16850.0,128.4263,128.573,128.397,128.5632,16850.0
2018-09-12 15:25:00,131.51,131.6,131.45,131.54,13556.0,128.573,128.661,128.5143,128.6023,13556.0
2018-09-12 15:30:00,131.55,131.68,131.49,131.54,75372.0,128.6121,128.7392,128.5534,128.6023,75372.0
2018-09-12 15:35:00,131.54,131.73,131.54,131.56,29437.0,128.6023,128.7881,128.6023,128.6219,29437.0
2018-09-12 15:40:00,131.56,131.59,131.46,131.56,25485.0,128.6219,128.6512,128.5241,128.6219,25485.0
2018-09-12 15:45:00,131.56,131.57,131.46,131.47,35775.0,128.6219,128.6316,128.5241,128.5339,35775.0
2018-09-12 15:50:00,131.47,131.5,131.28,131.31,51400.0,128.5339,128.5632,128.3481,128.3774,51400.0
2018-09-12 15:55:00,131.3,131.34,131.15,131.24,118179.0,128.3677,128.4068,128.221,128.309,118179.0
2018-09-13 09:30:00,131.6,131.89,131.25,131.86,41403.0,128.661,128.9445,128.3188,128.9152,41403.0
2018-09-13 09:35:00,131.85,132.31,131.82,132.06,24159.0,128.9054,129.3551,128.8761,129.1107,24159.0
2018-09-13 09:40:00,132.21,132.35,131.91,131.92,14447.0,129.2573,129.3942,128.964,128.9738,14447.0
2018-09-13 09:45:00,132.02,132.02,131.66,132.0,10900.0,129.0716,129.0716,128.7196,129.052,10900.0
2018-09-13 09:50:00,131.94,131.95,131.63,131.66,38495.0,128.9934,129.0032,128.6903,128.7196,38495.0
2018-09-13 09:55:00,131.71,131.71,131.03,131.37,22487.0,128.7685,128.7685,128.1037,128.4361,22487.0
2018-09-13 10:00:00,131.36,131.36,131.01,131.22,15158.0,128.4263,128.4263,128.0841,128.2895,15158.0
2018-09-13 10:05:00,131.17,131.21,131.05,131.05,8902.0,128.2406,128.2797,128.1233,128.1233,8902.0
2018-09-13 10:10:00,131.07,131.09,130.64,130.64,9303.0,128.1428,128.1624,127.7224,127.7224,9303.0
2018-09-13 10:15:00,130.7,130.75,130.0,130.15,32026.0,127.7811,127.83,127.0967,127.2434,32026.0
2018-09-13 10:20:00,130.13,130.5,130.1,130.39,14672.0,127.2238,127.5855,127.1945,127.478,14672.0
2018-09-13 10:25:00,130.36,130.53,130.23,130.29,11805.0,127.4487,127.6149,127.3216,127.3802,11805.0
2018-09-13 10:30:00,130.26,130.26,130.03,130.03,12815.0,127.3509,127.3509,127.126,127.126,12815.0
2018-09-13 10:35:00,130.07,130.09,129.73,129.74,13328.0,127.1651,127.1847,126.8327,126.8425,13328.0
2018-09-13 10:40:00,129.7,129.77,129.5,129.77,14804.0,126.8034,126.8718,126.6079,126.8718,14804.0
2018-09-13 10:45:00,129.78,130.16,129.78,129.94,11600.0,126.8816,127.2531,126.8816,127.038,11600.0
2018-09-13 10:50:00,129.9,130.03,129.69,130.0,7430.0,126.9989,127.126,126.7936,127.0967,7430.0
2018-09-13 10:55:00,129.94,129.98,129.75,129.75,6829.0,127.038,127.0771,126.8523,126.8523,6829.0
2018-09-13 11:00:00,129.66,129.96,129.57,129.96,9213.0,126.7643,127.0576,126.6763,127.0576,9213.0
2018-09-13 11:05:00,129.94,130.22,129.9,130.11,7342.0,127.038,127.3118,126.9989,127.2042,7342.0
2018-09-13 11:10:00,130.09,130.18,130.07,130.15,7429.0,127.1847,127.2727,127.1651,127.2434,7429.0
2018-09-13 11:15:00,130.16,130.21,130.03,130.03,3600.0,127.2531,127.302,127.126,127.126,3600.0
2018-09-13 11:20:00,130.04,130.26,130.02,130.22,16638.0,127.1358,127.3509,127.1163,127.3118,16638.0
2018-09-13 11:25:00,130.23,130.36,130.14,130.22,8744.0,127.3216,127.4487,127.2336,127.3118,8744.0
2018-09-13 11:30:00,130.25,130.44,130.23,130.42,8278.0,127.3411,127.5269,127.3216,127.5073,8278.0
2018-09-13 11:35:00,130.43,130.52,130.42,130.46,4167.0,127.5171,127.6051,127.5073,127.5464,4167.0
2018-09-13 11:40:00,130.43,130.43,130.14,130.14,2513.0,127.5171,127.5171,127.2336,127.2336,2513.0
2018-09-13 11:45:00,130.15,130.17,130.0,130.1,7402.0,127.2434,127.2629,127.0967,127.1945,7402.0
2018-09-13 11:50:00,130.09,130.14,130.04,130.1,6665.0,127.1847,127.2336,127.1358,127.1945,6665.0
2018-09-13 11:55:00,130.12,130.21,130.12,130.18,5400.0,127.214,127.302,127.214,127.2727,5400.0
2018-09-13 12:00:00,130.19,130.26,130.18,130.18,5702.0,127.2825,127.3509,127.2727,127.2727,5702.0
2018-09-13 12:05:00,130.17,130.18,129.95,130.01,3600.0,127.2629,127.2727,127.0478,127.1065,3600.0
2018-09-13 12:10:00,130.01,130.19,129.97,129.99,6514.0,127.1065,127.2825,127.0674,127.0869,6514.0
2018-09-13 12:15:00,130.01,130.1,129.91,130.07,9554.0,127.1065,127.1945,127.0087,127.1651,9554.0
2018-09-13 12:20:00,130.09,130.2,130.09,130.15,7250.0,127.1847,127.2922,127.1847,127.2434,7250.0
2018-09-13 12:25:00,130.15,130.41,130.15,130.33,6200.0,127.2434,127.4975,127.2434,127.4193,6200.0
2018-09-13 12:30:00,130.33,130.59,130.28,130.47,26470.0,127.4193,127.6735,127.3704,127.5562,26470.0
2018-09-13 12:35:00,130.49,130.6,130.12,130.15,12783.0,127.5758,127.6833,127.214,127.2434,12783.0
2018-09-13 12:40:00,130.13,130.14,130.05,130.1,7020.0,127.2238,127.2336,127.1456,127.1945,7020.0
2018-09-13 12:45:00,130.04,130.21,130.0,130.12,7400.0,127.1358,127.302,127.0967,127.214,7400.0
2018-09-13 12:50:00,130.1,130.12,129.99,130.09,7200.0,127.1945,127.214,127.0869,127.1847,7200.0
2018-09-13 12:55:00,130.12,130.59,130.12,130.59,19700.0,127.214,127.6735,127.214,127.6735,19700.0
2018-09-13 13:00:00,130.62,130.67,130.31,130.67,11251.0,127.7029,127.7517,127.3998,127.7517,11251.0
2018-09-13 13:05:00,130.66,130.84,130.65,130.77,9625.0,127.742,127.9179,127.7322,127.8495,9625.0
2018-09-13 13:10:00,130.74,130.93,130.53,130.59,12413.0,127.8202,128.0059,127.6149,127.6735,12413.0
2018-09-13 13:15:00,130.54,130.57,130.38,130.43,4928.0,127.6246,127.654,127.4682,127.5171,4928.0
2018-09-13 13:20:00,130.38,130.51,130.34,130.51,5850.0,127.4682,127.5953,127.4291,127.5953,5850.0
2018-09-13 13:25:00,130.54,130.57,130.46,130.54,4479.0,127.6246,127.654,127.5464,127.6246,4479.0
2018-09-13 13:30:00,130.53,130.76,130.35,130.67,20993.0,127.6149,127.8397,127.4389,127.7517,20993.0
2018-09-13 13:35:00,130.65,130.76,130.54,130.71,11949.0,127.7322,127.8397,127.6246,127.7908,11949.0
2018-09-13 13:40:00,130.66,130.66,130.53,130.56,8555.0,127.742,127.742,127.6149,127.6442,8555.0
2018-09-13 13:45:00,130.53,130.57,130.36,130.5,10618.0,127.6149,127.654,127.4487,127.5855,10618.0
2018-09-13 13:50:00,130.5,130.57,130.41,130.5,7900.0,127.5855,127.654,127.4975,127.5855,7900.0
2018-09-13 13:55:00,130.51,130.51,130.32,130.32,7052.0,127.5953,127.5953,127.4096,127.4096,7052.0
2018-09-13 14:00:00,130.3,130.41,130.25,130.4,6555.0,127.39,127.4975,127.3411,127.4878,6555.0
2018-09-13 14:05:00,130.39,130.45,130.34,130.37,3618.0,127.478,127.5367,127.4291,127.4584,3618.0
2018-09-13 14:10:00,130.39,130.72,130.38,130.68,26508.0,127.478,127.8006,127.4682,127.7615,26508.0
2018-09-13 14:15:00,130.68,130.71,130.42,130.47,5000.0,127.7615,127.7908,127.5073,127.5562,5000.0
2018-09-13 14:20:00,130.49,130.55,130.42,130.55,6835.0,127.5758,127.6344,127.5073,127.6344,6835.0
2018-09-13 14:25:00,130.51,130.53,130.44,130.44,5333.0,127.5953,127.6149,127.5269,127.5269,5333.0
2018-09-13 14:30:00,130.46,130.49,130.35,130.37,7121.0,127.5464,127.5758,127.4389,127.4584,7121.0
2018-09-13 14:35:00,130.39,130.44,130.34,130.36,9145.0,127.478,127.5269,127.4291,127.4487,9145.0
2018-09-13 14:40:00,130.38,130.57,130.35,130.45,10312.0,127.4682,127.654,127.4389,127.5367,10312.0
2018-09-13 14:45:00,130.4,130.42,130.32,130.41,7305.0,127.4878,127.5073,127.4096,127.4975,7305.0
2018-09-13 14:50:00,130.43,130.43,130.31,130.36,5793.0,127.5171,127.5171,127.3998,127.4487,5793.0
2018-09-13 14:55:00,130.31,130.4,130.3,130.4,11256.0,127.3998,127.4878,127.39,127.4878,11256.0
2018-09-13 15:00:00,130.43,130.48,130.29,130.34,12007.0,127.5171,127.566,127.3802,127.4291,12007.0
2018-09-13 15:05:00,130.36,130.37,130.19,130.2,9375.0,127.4487,127.4584,127.2825,127.2922,9375.0
2018-09-13 15:10:00,130.18,130.34,130.16,130.34,13935.0,127.2727,127.4291,127.2531,127.4291,13935.0
2018-09-13 15:15:00,130.34,130.63,130.25,130.29,35137.0,127.4291,127.7126,127.3411,127.3802,35137.0
2018-09-13 15:20:00,130.27,130.39,130.23,130.35,10900.0,127.3607,127.478,127.3216,127.4389,10900.0
2018-09-13 15:25:00,130.39,130.63,130.35,130.54,49227.0,127.478,127.7126,127.4389,127.6246,49227.0
2018-09-13 15:30:00,130.57,130.64,130.33,130.33,23664.0,127.654,127.7224,127.4193,127.4193,23664.0
2018-09-13 15:35:00,130.37,130.43,130.33,130.37,14761.0,127.4584,127.5171,127.4193,127.4584,14761.0
2018-09-13 15:40:00,130.4,130.55,130.36,130.43,19579.0,127.4878,127.6344,127.4487,127.5171,19579.0
2018-09-13 15:45:00,130.41,130.41,130.2,130.27,35198.0,127.4975,127.4975,127.2922,127.3607,35198.0
2018-09-13 15:50:00,130.26,130.51,130.13,130.51,61967.0,127.3509,127.5953,127.2238,127.5953,61967.0
2018-09-13 15:55:00,130.51,130.52,130.27,130.42,61804.0,127.5953,127.6051,127.3607,127.5073,61804.0
2018-09-14 09:30:00,130.79,131.0,130.77,130.88,18683.0,127.8691,128.0744,127.8495,127.957,18683.0
2018-09-14 09:35:00,130.86,131.52,130.79,131.4,6100.0,127.9375,128.5828,127.8691,128.4654,6100.0
2018-09-14 09:40:00,131.4,131.55,131.33,131.37,3313.0,128.4654,128.6121,128.397,128.4361,3313.0
2018-09-14 09:45:00,131.44,131.49,131.23,131.33,4855.0,128.5045,128.5534,128.2992,128.397,4855.0
2018-09-14 09:50:00,131.39,131.53,131.16,131.36,3800.0,128.4557,128.5925,128.2308,128.4263,3800.0
2018-09-14 09:55:00,131.34,131.56,131.27,131.45,10819.0,128.4068,128.6219,128.3383,128.5143,10819.0
2018-09-14 10:00:00,131.51,131.71,131.36,131.36,4904.0,128.573,128.7685,128.4263,128.4263,4904.0
2018-09-14 10:05:00,131.37,131.54,131.28,131.28,4184.0,128.4361,128.6023,128.3481,128.3481,4184.0
2018-09-14 10:10:00,131.28,131.45,131.26,131.29,4515.0,128.3481,128.5143,128.3286,128.3579,4515.0
2018-09-14 10:15:00,131.3,131.48,131.3,131.37,6727.0,128.3677,128.5436,128.3677,128.4361,6727.0
2018-09-14 10:20:00,131.3,131.32,131.2,131.21,4766.0,128.3677,128.3872,128.2699,128.2797,4766.0
2018-09-14 10:25:00,131.1,131.3,131.08,131.21,5914.0,128.1721,128.3677,128.1526,128.2797,5914.0
2018-09-14 10:30:00,131.25,131.36,131.24,131.29,7591.0,128.3188,128.4263,128.309,128.3579,7591.0
2018-09-14 10:35:00,131.3,131.51,131.24,131.46,9109.0,128.3677,128.573,128.309,128.5241,9109.0
2018-09-14 10:40:00,131.36,131.54,131.22,131.54,5700.0,128.4263,128.6023,128.2895,128.6023,5700.0
2018-09-14 10:45:00,131.54,131.55,131.29,131.34,16341.0,128.6023,128.6121,128.3579,128.4068,16341.0
2018-09-14 10:50:00,131.34,131.67,131.25,131.66,13863.0,128.4068,128.7294,128.3188,128.7196,13863.0
2018-09-14 10:55:00,131.68,131.76,131.58,131.64,8034.0,128.7392,128.8174,128.6414,128.7001,8034.0
2018-09-14 11:00:00,131.62,131.62,131.48,131.48,4186.0,128.6805,128.6805,128.5436,128.5436,4186.0
2018-09-14 11:05:00,131.49,131.6,131.36,131.36,6127.0,128.5534,128.661,128.4263,128.4263,6127.0
2018-09-14 11:10:00,131.34,131.35,131.18,131.25,30342.0,128.4068,128.4166,128.2503,128.3188,30342.0
2018-09-14 11:15:00,131.22,131.24,131.13,131.17,12912.0,128.2895,128.309,128.2015,128.2406,12912.0
2018-09-14 11:20:00,131.11,131.2,130.94,131.18,7500.0,128.1819,128.2699,128.0157,128.2503,7500.0
2018-09-14 11:25:00,131.21,131.21,131.09,131.16,4611.0,128.2797,128.2797,128.1624,128.2308,4611.0
2018-09-14 11:30:00,131.17,131.19,131.0,131.08,3848.0,128.2406,128.2601,128.0744,128.1526,3848.0
2018-09-14 11:35:00,131.06,131.08,131.01,131.07,8691.0,128.133,128.1526,128.0841,128.1428,8691.0
2018-09-14 11:40:00,131.04,131.09,130.97,131.04,5408.0,128.1135,128.1624,128.045,128.1135,5408.0
2018-09-14 11:45:00,131.04,131.15,130.96,130.96,8992.0,128.1135,128.221,128.0353,128.0353,8992.0
2018-09-14 11:50:00,130.95,130.95,130.67,130.67,7038.0,128.0255,128.0255,127.7517,127.7517,7038.0
2018-09-14 11:55:00,130.67,130.69,130.48,130.52,6120.0,127.7517,127.7713,127.566,127.6051,6120.0
2018-09-14 12:00:00,130.5,130.52,130.05,130.06,19985.0,127.5855,127.6051,127.1456,127.1554,19985.0
2018-09-14 12:05:00,130.01,130.08,129.85,130.08,6250.0,127.1065,127.1749,126.9501,127.1749,6250.0
2018-09-14 12:10:00,130.1,130.14,129.97,130.09,8750.0,127.1945,127.2336,127.0674,127.1847,8750.0
2018-09-14 12:15:00,130.17,130.26,129.93,129.93,7135.0,127.2629,127.3509,127.0283,127.0283,7135.0
2018-09-14 12:20:00,129.97,129.99,129.79,129.85,5002.0,127.0674,127.0869,126.8914,126.9501,5002.0
2018-09-14 12:25:00,129.8,129.88,129.68,129.79,5000.0,126.9012,126.9794,126.7838,126.8914,5000.0
2018-09-14 12:30:00,129.8,129.82,129.65,129.71,4871.0,126.9012,126.9207,126.7545,126.8132,4871.0
2018-09-14 12:35:00,129.68,129.81,129.58,129.7,10500.0,126.7838,126.9109,126.6861,126.8034,10500.0
2018-09-14 12:40:00,129.7,129.77,129.49,129.58,27109.0,126.8034,126.8718,126.5981,126.6861,27109.0
2018-09-14 12:45:00,129.56,129.79,129.55,129.79,15551.0,126.6665,126.8914,126.6568,126.8914,15551.0
2018-09-14 12:50:00,129.79,129.79,129.49,129.5,13353.0,126.8914,126.8914,126.5981,126.6079,13353.0
2018-09-14 12:55:00,129.56,129.57,129.4,129.52,12475.0,126.6665,126.6763,126.5101,126.6274,12475.0
2018-09-14 13:00:00,129.52,129.54,129.45,129.46,4301.0,126.6274,126.647,126.559,126.5688,4301.0
2018-09-14 13:05:00,129.49,129.51,129.31,129.34,3942.0,126.5981,126.6176,126.4221,126.4514,3942.0
2018-09-14 13:10:00,129.3,129.49,129.26,129.45,5129.0,126.4123,126.5981,126.3732,126.559,5129.0
2018-09-14 13:15:00,129.49,129.56,129.44,129.49,2886.0,126.5981,126.6665,126.5492,126.5981,2886.0
2018-09-14 13:20:00,129.52,129.71,129.52,129.71,6513.0,126.6274,126.8132,126.6274,126.8132,6513.0
2018-09-14 13:25:00,129.72,129.84,129.64,129.75,5285.0,126.823,126.9403,126.7447,126.8523,5285.0
2018-09-14 13:30:00,129.75,129.81,129.73,129.73,2871.0,126.8523,126.9109,126.8327,126.8327,2871.0
2018-09-14 13:35:00,129.76,129.77,129.69,129.73,4093.0,126.8621,126.8718,126.7936,126.8327,4093.0
2018-09-14 13:40:00,129.76,129.8,129.73,129.8,4909.0,126.8621,126.9012,126.8327,126.9012,4909.0
2018-09-14 13:45:00,129.81,129.86,129.73,129.86,6991.0,126.9109,126.9598,126.8327,126.9598,6991.0
2018-09-14 13:50:00,129.84,130.13,129.84,130.07,31638.0,126.9403,127.2238,126.9403,127.1651,31638.0
2018-09-14 13:55:00,130.07,130.07,129.82,129.87,6815.0,127.1651,127.1651,126.9207,126.9696,6815.0
2018-09-14 14:00:00,129.84,129.84,129.75,129.8,4251.0,126.9403,126.9403,126.8523,126.9012,4251.0
2018-09-14 14:05:00,129.77,129.8,129.66,129.69,8585.0,126.8718,126.9012,126.7643,126.7936,8585.0
2018-09-14 14:10:00,129.69,129.79,129.61,129.74,12528.0,126.7936,126.8914,126.7154,126.8425,12528.0
2018-09-14 14:15:00,129.75,129.8,129.74,129.79,4642.0,126.8523,126.9012,126.8425,126.8914,4642.0
2018-09-14 14:20:00,129.79,129.97,129.79,129.97,8767.0,126.8914,127.0674,126.8914,127.0674,8767.0
2018-09-14 14:25:00,129.96,129.96,129.88,129.88,5193.0,127.0576,127.0576,126.9794,126.9794,5193.0
2018-09-14 14:30:00,129.9,129.92,129.84,129.85,4000.0,126.9989,127.0185,126.9403,126.9501,4000.0
2018-09-14 14:35:00,129.9,129.92,129.87,129.87,3210.0,126.9989,127.0185,126.9696,126.9696,3210.0
2018-09-14 14:40:00,129.9,129.9,129.78,129.83,3800.0,126.9989,126.9989,126.8816,126.9305,3800.0
2018-09-14 14:45:00,129.81,129.81,129.71,129.75,5947.0,126.9109,126.9109,126.8132,126.8523,5947.0
2018-09-14 14:50:00,129.76,129.76,129.68,129.69,6500.0,126.8621,126.8621,126.7838,126.7936,6500.0
2018-09-14 14:55:00,129.71,129.71,129.58,129.58,3534.0,126.8132,126.8132,126.6861,126.6861,3534.0
2018-09-14 15:00:00,129.58,129.68,129.55,129.58,8927.0,126.6861,126.7838,126.6568,126.6861,8927.0
2018-09-14 15:05:00,129.58,129.65,129.55,129.65,9537.0,126.6861,126.7545,126.6568,126.7545,9537.0
2018-09-14 15:10:00,129.67,129.78,129.64,129.78,11233.0,126.7741,126.8816,126.7447,126.8816,11233.0
2018-09-14 15:15:00,129.8,129.82,129.72,129.74,10308.0,126.9012,126.9207,126.823,126.8425,10308.0
2018-09-14 15:20:00,129.75,129.75,129.64,129.74,13308.0,126.8523,126.8523,126.7447,126.8425,13308.0
2018-09-14 15:25:00,129.73,129.74,129.58,129.59,7850.0,126.8327,126.8425,126.6861,126.6959,7850.0
2018-09-14 15:30:00,129.57,129.63,129.53,129.55,11967.0,126.6763,126.735,126.6372,126.6568,11967.0
2018-09-14 15:35:00,129.56,129.59,129.49,129.58,11016.0,126.6665,126.6959,126.5981,126.6861,11016.0
2018-09-14 15:40:00,129.59,129.61,129.48,129.55,17408.0,126.6959,126.7154,126.5883,126.6568,17408.0
2018-09-14 15:45:00,129.55,129.67,129.55,129.65,12737.0,126.6568,126.7741,126.6568,126.7545,12737.0
2018-09-14 15:50:00,129.66,129.78,129.63,129.67,38669.0,126.7643,126.8816,126.735,126.7741,38669.0
2018-09-14 15:55:00,129.68,129.77,129.67,129.73,51348.0,126.7838,126.8718,126.7741,126.8327,51348.0
2018-09-17 09:30:00,129.73,129.73,126.91,129.03,20032.0,126.8327,126.8327,124.0757,126.1484,20032.0
2018-09-17 09:35:00,129.19,129.21,128.66,128.87,6817.0,126.3048,126.3243,125.7866,125.9919,6817.0
2018-09-17 09:40:00,128.92,129.09,128.6,129.09,5489.0,126.0408,126.207,125.728,126.207,5489.0
2018-09-17 09:45:00,129.05,129.4,129.01,129.27,4500.0,126.1679,126.5101,126.1288,126.383,4500.0
2018-09-17 09:50:00,129.34,129.53,129.09,129.09,4537.0,126.4514,126.6372,126.207,126.207,4537.0
2018-09-17 09:55:00,129.07,129.46,129.06,129.39,4288.0,126.1875,126.5688,126.1777,126.5003,4288.0
2018-09-17 10:00:00,129.44,129.45,128.8,128.92,9055.0,126.5492,126.559,125.9235,126.0408,9055.0
2018-09-17 10:05:00,128.89,128.89,128.12,128.32,21942.0,126.0115,126.0115,125.2587,125.4542,21942.0
2018-09-17 10:10:00,128.35,128.39,128.2,128.22,9606.0,125.4836,125.5227,125.3369,125.3565,9606.0
2018-09-17 10:15:00,128.24,128.29,128.09,128.2,15423.0,125.376,125.4249,125.2294,125.3369,15423.0
2018-09-17 10:20:00,128.29,128.48,128.2,128.42,13647.0,125.4249,125.6106,125.3369,125.552,13647.0
2018-09-17 10:25:00,128.47,128.99,128.4,128.93,46164.0,125.6009,126.1093,125.5324,126.0506,46164.0
2018-09-17 10:30:00,128.87,129.14,128.74,128.94,20131.0,125.9919,126.2559,125.8648,126.0604,20131.0
2018-09-17 10:35:00,128.9,129.14,128.9,129.14,7595.0,126.0213,126.2559,126.0213,126.2559,7595.0
2018-09-17 10:40:00,129.2,129.27,129.11,129.17,7693.0,126.3146,126.383,126.2266,126.2852,7693.0
2018-09-17 10:45:00,129.17,129.17,128.96,128.98,6977.0,126.2852,126.2852,126.0799,126.0995,6977.0
2018-09-17 10:50:00,129.0,129.19,128.98,129.15,15000.0,126.119,126.3048,126.0995,126.2657,15000.0
2018-09-17 10:55:00,129.09,129.31,129.04,129.31,3500.0,126.207,126.4221,126.1581,126.4221,3500.0
2018-09-17 11:00:00,129.28,129.51,129.28,129.39,4100.0,126.3928,126.6176,126.3928,126.5003,4100.0
2018-09-17 11:05:00,129.39,129.46,129.37,129.45,4010.0,126.5003,126.5688,126.4808,126.559,4010.0
2018-09-17 11:10:00,129.46,129.64,129.46,129.62,4859.0,126.5688,126.7447,126.5688,126.7252,4859.0
2018-09-17 11:15:00,129.65,129.73,129.35,129.35,3254.0,126.7545,126.8327,126.4612,126.4612,3254.0
2018-09-17 11:20:00,129.25,129.42,129.24,129.42,7650.0,126.3635,126.5297,126.3537,126.5297,7650.0
2018-09-17 11:25:00,129.41,129.51,129.38,129.4,3800.0,126.5199,126.6176,126.4905,126.5101,3800.0
2018-09-17 11:30:00,129.47,129.58,129.44,129.56,4100.0,126.5785,126.6861,126.5492,126.6665,4100.0
2018-09-17 11:35:00,129.54,129.78,129.54,129.78,8169.0,126.647,126.8816,126.647,126.8816,8169.0
2018-09-17 11:40:00,129.81,129.86,129.79,129.79,4300.0,126.9109,126.9598,126.8914,126.8914,4300.0
2018-09-17 11:45:00,129.75,129.81,129.66,129.78,6660.0,126.8523,126.9109,126.7643,126.8816,6660.0
2018-09-17 11:50:00,129.74,130.0,129.74,129.92,6360.0,126.8425,127.0967,126.8425,127.0185,6360.0
2018-09-17 11:55:00,129.94,130.03,129.82,129.86,5527.0,127.038,127.126,126.9207,126.9598,5527.0
2018-09-17 12:00:00,129.87,129.98,129.86,129.94,4528.0,126.9696,127.0771,126.9598,127.038,4528.0
2018-09-17 12:05:00,129.88,129.97,129.75,129.87,9400.0,126.9794,127.0674,126.8523,126.9696,9400.0
2018-09-17 12:10:00,129.9,130.12,129.9,130.11,8001.0,126.9989,127.214,126.9989,127.2042,8001.0
2018-09-17 12:15:00,130.11,130.11,129.98,130.05,5144.0,127.2042,127.2042,127.0771,127.1456,5144.0
2018-09-17 12:20:00,130.02,130.02,129.89,129.93,3461.0,127.1163,127.1163,126.9892,127.0283,3461.0
2018-09-17 12:25:00,129.97,130.03,129.94,129.95,3400.0,127.0674,127.126,127.038,127.0478,3400.0
2018-09-17 12:30:00,129.97,129.98,129.69,129.76,5400.0,127.0674,127.0771,126.7936,126.8621,5400.0
2018-09-17 12:35:00,129.77,129.85,129.77,129.85,2900.0,126.8718,126.9501,126.8718,126.9501,2900.0
2018-09-17 12:40:00,129.87,129.94,129.86,129.9,2203.0,126.9696,127.038,126.9598,126.9989,2203.0
2018-09-17 12:45:00,129.92,129.96,129.74,129.77,7201.0,127.0185,127.0576,126.8425,126.8718,7201.0
2018-09-17 12:50:00,129.79,129.79,129.57,129.57,6600.0,126.8914,126.8914,126.6763,126.6763,6600.0
2018-09-17 12:55:00,129.51,129.59,129.44,129.59,3700.0,126.6176,126.6959,126.5492,126.6959,3700.0
2018-09-17 13:00:00,129.6,129.64,129.49,129.5,1500.0,126.7056,126.7447,126.5981,126.6079,1500.0
2018-09-17 13:05:00,129.47,129.57,129.44,129.57,5000.0,126.5785,126.6763,126.5492,126.6763,5000.0
2018-09-17 13:10:00,129.58,129.58,129.45,129.47,3000.0,126.6861,126.6861,126.559,126.5785,3000.0
2018-09-17 13:15:00,129.47,129.53,129.45,129.47,2600.0,126.5785,126.6372,126.559,126.5785,2600.0
2018-09-17 13:20:00,129.47,129.56,129.44,129.51,3622.0,126.5785,126.6665,126.5492,126.6176,3622.0
2018-09-17 13:25:00,129.53,129.61,129.48,129.49,4873.0,126.6372,126.7154,126.5883,126.5981,4873.0
2018-09-17 13:30:00,129.48,129.54,129.36,129.54,6125.0,126.5883,126.647,126.471,126.647,6125.0
2018-09-17 13:35:00,129.49,129.5,129.45,129.46,2225.0,126.5981,126.6079,126.559,126.5688,2225.0
2018-09-17 13:40:00,129.45,129.66,129.44,129.64,7510.0,126.559,126.7643,126.5492,126.7447,7510.0
2018-09-17 13:45:00,129.66,129.72,129.65,129.67,5923.0,126.7643,126.823,126.7545,126.7741,5923.0
2018-09-17 13:50:00,129.65,129.81,129.63,129.81,27049.0,126.7545,126.9109,126.735,126.9109,27049.0
2018-09-17 13:55:00,129.82,129.9,129.64,129.72,8638.0,126.9207,126.9989,126.7447,126.823,8638.0
2018-09-17 14:00:00,129.72,129.79,129.62,129.73,9991.0,126.823,126.8914,126.7252,126.8327,9991.0
2018-09-17 14:05:00,129.72,129.83,129.69,129.81,4600.0,126.823,126.9305,126.7936,126.9109,4600.0
2018-09-17 14:10:00,129.8,129.81,129.73,129.74,5081.0,126.9012,126.9109,126.8327,126.8425,5081.0
2018-09-17 14:15:00,129.76,129.82,129.7,129.75,4077.0,126.8621,126.9207,126.8034,126.8523,4077.0
2018-09-17 14:20:00,129.74,129.75,129.62,129.63,3808.0,126.8425,126.8523,126.7252,126.735,3808.0
2018-09-17 14:25:00,129.59,129.69,129.59,129.61,3033.0,126.6959,126.7936,126.6959,126.7154,3033.0
2018-09-17 14:30:00,129.56,129.6,129.54,129.58,3700.0,126.6665,126.7056,126.647,126.6861,3700.0
2018-09-17 14:35:00,129.59,129.6,129.51,129.58,4745.0,126.6959,126.7056,126.6176,126.6861,4745.0
2018-09-17 14:40:00,129.58,129.6,129.49,129.52,2100.0,126.6861,126.7056,126.5981,126.6274,2100.0
2018-09-17 14:45:00,129.51,129.56,129.44,129.55,4700.0,126.6176,126.6665,126.5492,126.6568,4700.0
2018-09-17 14:50:00,129.53,129.53,129.41,129.42,3800.0,126.6372,126.6372,126.5199,126.5297,3800.0
2018-09-17 14:55:00,129.4,129.4,129.11,129.15,7500.0,126.5101,126.5101,126.2266,126.2657,7500.0
2018-09-17 15:00:00,129.18,129.23,129.17,129.18,6610.0,126.295,126.3439,126.2852,126.295,6610.0
2018-09-17 15:05:00,129.21,129.24,129.07,129.14,18356.0,126.3243,126.3537,126.1875,126.2559,18356.0
2018-09-17 15:10:00,129.13,129.3,129.05,129.19,15835.0,126.2461,126.4123,126.1679,126.3048,15835.0
2018-09-17 15:15:00,129.22,129.41,129.19,129.19,22884.0,126.3341,126.5199,126.3048,126.3048,22884.0
2018-09-17 15:20:00,129.22,129.32,129.02,129.02,16623.0,126.3341,126.4319,126.1386,126.1386,16623.0
2018-09-17 15:25:00,129.02,129.02,128.88,128.93,9340.0,126.1386,126.1386,126.0017,126.0506,9340.0
2018-09-17 15:30:00,128.96,129.14,128.94,129.09,20279.0,126.0799,126.2559,126.0604,126.207,20279.0
2018-09-17 15:35:00,129.1,129.16,129.02,129.02,16974.0,126.2168,126.2755,126.1386,126.1386,16974.0
2018-09-17 15:40:00,129.01,129.11,128.91,129.1,36597.0,126.1288,126.2266,126.031,126.2168,36597.0
2018-09-17 15:45:00,129.1,129.18,129.0,129.0,30627.0,126.2168,126.295,126.119,126.119,30627.0
2018-09-17 15:50:00,128.99,128.99,128.77,128.77,27836.0,126.1093,126.1093,125.8942,125.8942,27836.0
2018-09-17 15:55:00,128.78,129.01,128.78,128.98,62365.0,125.9039,126.1288,125.9039,126.0995,62365.0
2018-09-18 09:30:00,129.05,129.31,128.8,129.16,12046.0,126.1679,126.4221,125.9235,126.2755,12046.0
2018-09-18 09:35:00,129.24,129.65,129.09,129.52,2800.0,126.3537,126.7545,126.207,126.6274,2800.0
2018-09-18 09:40:00,129.4,129.61,129.4,129.61,4500.0,126.5101,126.7154,126.5101,126.7154,4500.0
2018-09-18 09:45:00,129.59,129.84,129.59,129.81,4615.0,126.6959,126.9403,126.6959,126.9109,4615.0
2018-09-18 09:50:00,129.79,129.79,129.2,129.23,8007.0,126.8914,126.8914,126.3146,126.3439,8007.0
2018-09-18 09:55:00,129.24,129.43,129.2,129.32,2100.0,126.3537,126.5394,126.3146,126.4319,2100.0
2018-09-18 10:00:00,129.24,129.51,129.06,129.51,2625.0,126.3537,126.6176,126.1777,126.6176,2625.0
2018-09-18 10:05:00,129.36,129.48,129.3,129.45,1900.0,126.471,126.5883,126.4123,126.559,1900.0
2018-09-18 10:10:00,129.31,129.69,129.31,129.62,1752.0,126.4221,126.7936,126.4221,126.7252,1752.0
2018-09-18 10:15:00,129.67,129.81,129.66,129.77,6136.0,126.7741,126.9109,126.7643,126.8718,6136.0
2018-09-18 10:20:00,129.77,129.93,129.76,129.86,4850.0,126.8718,127.0283,126.8621,126.9598,4850.0
2018-09-18 10:25:00,129.88,129.98,129.82,129.83,6168.0,126.9794,127.0771,126.9207,126.9305,6168.0
2018-09-18 10:30:00,129.83,130.03,129.81,129.96,9722.0,126.9305,127.126,126.9109,127.0576,9722.0
2018-09-18 10:35:00,130.0,130.1,129.93,130.01,4940.0,127.0967,127.1945,127.0283,127.1065,4940.0
2018-09-18 10:40:00,130.06,130.15,129.9,130.08,3633.0,127.1554,127.2434,126.9989,127.1749,3633.0
2018-09-18 10:45:00,130.07,130.16,130.07,130.1,900.0,127.1651,127.2531,127.1651,127.1945,900.0
2018-09-18 10:50:00,130.02,130.21,130.02,130.15,3000.0,127.1163,127.302,127.1163,127.2434,3000.0
2018-09-18 10:55:00,130.17,130.39,130.14,130.39,4082.0,127.2629,127.478,127.2336,127.478,4082.0
2018-09-18 11:00:00,130.37,130.47,130.3,130.44,9686.0,127.4584,127.5562,127.39,127.5269,9686.0
2018-09-18 11:05:00,130.48,130.54,130.48,130.54,800.0,127.566,127.6246,127.566,127.6246,800.0
2018-09-18 11:10:00,130.57,130.6,130.5,130.6,1800.0,127.654,127.6833,127.5855,127.6833,1800.0
2018-09-18 11:15:00,130.64,130.68,130.64,130.65,2648.0,127.7224,127.7615,127.7224,127.7322,2648.0
2018-09-18 11:20:00,130.66,130.82,130.65,130.82,7700.0,127.742,127.8984,127.7322,127.8984,7700.0
2018-09-18 11:25:00,130.79,130.87,130.72,130.87,4647.0,127.8691,127.9473,127.8006,127.9473,4647.0
2018-09-18 11:30:00,130.78,130.89,130.77,130.89,3845.0,127.8593,127.9668,127.8495,127.9668,3845.0
2018-09-18 11:35:00,130.93,130.94,130.72,130.79,6959.0,128.0059,128.0157,127.8006,127.8691,6959.0
2018-09-18 11:40:00,130.85,130.89,130.75,130.85,4200.0,127.9277,127.9668,127.83,127.9277,4200.0
2018-09-18 11:45:00,130.81,130.88,130.75,130.79,7833.0,127.8886,127.957,127.83,127.8691,7833.0
2018-09-18 11:50:00,130.8,130.8,130.73,130.77,6130.0,127.8788,127.8788,127.8104,127.8495,6130.0
2018-09-18 11:55:00,130.76,131.29,130.74,131.17,16369.0,127.8397,128.3579,127.8202,128.2406,16369.0
2018-09-18 12:00:00,131.16,131.23,131.13,131.18,2500.0,128.2308,128.2992,128.2015,128.2503,2500.0
2018-09-18 12:05:00,131.21,131.21,130.94,130.94,3166.0,128.2797,128.2797,128.0157,128.0157,3166.0
2018-09-18 12:10:00,130.96,130.99,130.89,130.96,7000.0,128.0353,128.0646,127.9668,128.0353,7000.0
2018-09-18 12:15:00,130.92,130.95,130.8,130.93,8234.0,127.9962,128.0255,127.8788,128.0059,8234.0
2018-09-18 12:20:00,130.93,131.0,130.92,130.97,3720.0,128.0059,128.0744,127.9962,128.045,3720.0
2018-09-18 12:25:00,130.97,131.1,130.92,131.07,6304.0,128.045,128.1721,127.9962,128.1428,6304.0
2018-09-18 12:30:00,131.09,131.26,131.09,131.25,4981.0,128.1624,128.3286,128.1624,128.3188,4981.0
2018-09-18 12:35:00,131.23,131.28,131.23,131.23,1400.0,128.2992,128.3481,128.2992,128.2992,1400.0
2018-09-18 12:40:00,131.28,131.28,131.1,131.19,4900.0,128.3481,128.3481,128.1721,128.2601,4900.0
2018-09-18 12:45:00,131.17,131.39,131.15,131.39,19641.0,128.2406,128.4557,128.221,128.4557,19641.0
2018-09-18 12:50:00,131.39,131.49,131.18,131.45,17406.0,128.4557,128.5534,128.2503,128.5143,17406.0
2018-09-18 12:55:00,131.44,131.44,131.1,131.14,10245.0,128.5045,128.5045,128.1721,128.2112,10245.0
2018-09-18 13:00:00,131.17,131.41,131.17,131.38,7466.0,128.2406,128.4752,128.2406,128.4459,7466.0
2018-09-18 13:05:00,131.4,131.47,131.4,131.42,5233.0,128.4654,128.5339,128.4654,128.485,5233.0
2018-09-18 13:10:00,131.4,131.4,131.19,131.24,4317.0,128.4654,128.4654,128.2601,128.309,4317.0
2018-09-18 13:15:00,131.22,131.29,131.18,131.21,1564.0,128.2895,128.3579,128.2503,128.2797,1564.0
2018-09-18 13:20:00,131.24,131.24,131.04,131.15,14600.0,128.309,128.309,128.1135,128.221,14600.0
2018-09-18 13:25:00,131.09,131.14,131.0,131.08,13579.0,128.1624,128.2112,128.0744,128.1526,13579.0
2018-09-18 13:30:00,131.06,131.22,131.04,131.08,23831.0,128.133,128.2895,128.1135,128.1526,23831.0
2018-09-18 13:35:00,131.06,131.11,131.06,131.1,1000.0,128.133,128.1819,128.133,128.1721,1000.0
2018-09-18 13:40:00,131.08,131.14,131.05,131.14,3825.0,128.1526,128.2112,128.1233,128.2112,3825.0
2018-09-18 13:45:00,131.09,131.09,130.94,131.03,4674.0,128.1624,128.1624,128.0157,128.1037,4674.0
2018-09-18 13:50:00,131.05,131.05,131.0,131.03,518.0,128.1233,128.1233,128.0744,128.1037,518.0
2018-09-18 13:55:00,131.1,131.12,130.93,130.98,8009.0,128.1721,128.1917,128.0059,128.0548,8009.0
2018-09-18 14:00:00,130.99,131.07,130.94,131.07,2666.0,128.0646,128.1428,128.0157,128.1428,2666.0
2018-09-18 14:05:00,131.03,131.11,131.02,131.09,4053.0,128.1037,128.1819,128.0939,128.1624,4053.0
2018-09-18 14:10:00,131.14,131.17,131.06,131.08,3110.0,128.2112,128.2406,128.133,128.1526,3110.0
2018-09-18 14:15:00,131.04,131.08,130.92,130.93,6742.0,128.1135,128.1526,127.9962,128.0059,6742.0
2018-09-18 14:20:00,130.92,130.97,130.85,130.94,6901.0,127.9962,128.045,127.9277,128.0157,6901.0
2018-09-18 14:25:00,130.93,130.94,130.84,130.9,4611.0,128.0059,128.0157,127.9179,127.9766,4611.0
2018-09-18 14:30:00,130.88,130.88,130.75,130.75,2053.0,127.957,127.957,127.83,127.83,2053.0
2018-09-18 14:35:00,130.77,130.84,130.72,130.77,8200.0,127.8495,127.9179,127.8006,127.8495,8200.0
2018-09-18 14:40:00,130.74,130.82,130.66,130.66,6400.0,127.8202,127.8984,127.742,127.742,6400.0
2018-09-18 14:45:00,130.66,130.69,130.6,130.61,5700.0,127.742,127.7713,127.6833,127.6931,5700.0
2018-09-18 14:50:00,130.59,130.6,130.43,130.48,4075.0,127.6735,127.6833,127.5171,127.566,4075.0
2018-09-18 14:55:00,130.47,130.48,130.25,130.36,4215.0,127.5562,127.566,127.3411,127.4487,4215.0
2018-09-18 15:00:00,130.38,130.78,130.38,130.78,12972.0,127.4682,127.8593,127.4682,127.8593,12972.0
2018-09-18 15:05:00,130.78,130.86,130.68,130.86,18373.0,127.8593,127.9375,127.7615,127.9375,18373.0
2018-09-18 15:10:00,130.85,130.85,130.75,130.81,9200.0,127.9277,127.9277,127.83,127.8886,9200.0
2018-09-18 15:15:00,130.82,130.94,130.82,130.83,4763.0,127.8984,128.0157,127.8984,127.9082,4763.0
2018-09-18 15:20:00,130.83,130.97,130.81,130.92,22118.0,127.9082,128.045,127.8886,127.9962,22118.0
2018-09-18 15:25:00,130.9,130.92,130.77,130.88,11818.0,127.9766,127.9962,127.8495,127.957,11818.0
2018-09-18 15:30:00,130.86,130.9,130.75,130.78,8397.0,127.9375,127.9766,127.83,127.8593,8397.0
2018-09-18 15:35:00,130.78,130.9,130.76,130.88,11889.0,127.8593,127.9766,127.8397,127.957,11889.0
2018-09-18 15:40:00,130.89,130.92,130.78,130.85,17150.0,127.9668,127.9962,127.8593,127.9277,17150.0
2018-09-18 15:45:00,130.85,130.85,130.63,130.64,34243.0,127.9277,127.9277,127.7126,127.7224,34243.0
2018-09-18 15:50:00,130.65,130.69,130.43,130.66,28196.0,127.7322,127.7713,127.5171,127.742,28196.0
2018-09-18 15:55:00,130.65,130.76,130.64,130.69,51048.0,127.7322,127.8397,127.7224,127.7713,51048.0
2018-09-19 09:30:00,130.5,130.96,130.0,130.55,14082.0,127.5855,128.0353,127.0967,127.6344,14082.0
2018-09-19 09:35:00,130.45,130.99,130.33,130.6,4663.0,127.5367,128.0646,127.4193,127.6833,4663.0
2018-09-19 09:40:00,130.6,131.06,130.57,131.06,3190.0,127.6833,128.133,127.654,128.133,3190.0
2018-09-19 09:45:00,131.15,131.34,131.06,131.29,4389.0,128.221,128.4068,128.133,128.3579,4389.0
2018-09-19 09:50:00,131.34,131.64,131.22,131.47,5116.0,128.4068,128.7001,128.2895,128.5339,5116.0
2018-09-19 09:55:00,131.28,131.28,131.23,131.28,400.0,128.3481,128.3481,128.2992,128.3481,400.0
2018-09-19 10:00:00,131.3,131.57,131.28,131.52,6500.0,128.3677,128.6316,128.3481,128.5828,6500.0
2018-09-19 10:05:00,131.61,131.61,131.17,131.17,3307.0,128.6707,128.6707,128.2406,128.2406,3307.0
2018-09-19 10:10:00,131.26,131.28,130.89,130.96,36200.0,128.3286,128.3481,127.9668,128.0353,36200.0
2018-09-19 10:15:00,130.88,131.16,130.8,131.16,33900.0,127.957,128.2308,127.8788,128.2308,33900.0
2018-09-19 10:20:00,131.16,131.29,131.0,131.29,4920.0,128.2308,128.3579,128.0744,128.3579,4920.0
2018-09-19 10:25:00,131.36,131.36,131.13,131.13,2067.0,128.4263,128.4263,128.2015,128.2015,2067.0
2018-09-19 10:30:00,131.23,131.67,131.15,131.44,33048.0,128.2992,128.7294,128.221,128.5045,33048.0
2018-09-19 10:35:00,131.5,131.56,131.38,131.45,6955.0,128.5632,128.6219,128.4459,128.5143,6955.0
2018-09-19 10:40:00,131.45,131.49,131.31,131.46,3500.0,128.5143,128.5534,128.3774,128.5241,3500.0
2018-09-19 10:45:00,131.45,131.85,131.44,131.81,6924.0,128.5143,128.9054,128.5045,128.8663,6924.0
2018-09-19 10:50:00,131.91,131.94,131.66,131.76,12564.0,128.964,128.9934,128.7196,128.8174,12564.0
2018-09-19 10:55:00,131.71,131.71,131.49,131.56,4660.0,128.7685,128.7685,128.5534,128.6219,4660.0
2018-09-19 11:00:00,131.58,131.7,131.49,131.68,1700.0,128.6414,128.7587,128.5534,128.7392,1700.0
2018-09-19 11:05:00,131.8,131.98,131.75,131.98,5578.0,128.8565,129.0325,128.8076,129.0325,5578.0
2018-09-19 11:10:00,131.94,132.32,131.94,132.28,14315.0,128.9934,129.3649,128.9934,129.3258,14315.0
2018-09-19 11:15:00,132.29,132.49,132.19,132.19,9077.0,129.3356,129.5311,129.2378,129.2378,9077.0
2018-09-19 11:20:00,132.18,132.38,132.16,132.16,2980.0,129.228,129.4235,129.2085,129.2085,2980.0
2018-09-19 11:25:00,132.11,132.17,131.87,131.93,14852.0,129.1596,129.2182,128.9249,128.9836,14852.0
2018-09-19 11:30:00,131.96,132.18,131.93,132.14,3830.0,129.0129,129.228,128.9836,129.1889,3830.0
2018-09-19 11:35:00,132.15,132.15,132.0,132.06,3673.0,129.1987,129.1987,129.052,129.1107,3673.0
2018-09-19 11:40:00,132.08,132.08,131.87,132.04,6915.0,129.1302,129.1302,128.9249,129.0911,6915.0
2018-09-19 11:45:00,132.03,132.05,131.94,132.05,5323.0,129.0814,129.1009,128.9934,129.1009,5323.0
2018-09-19 11:50:00,132.06,132.13,132.02,132.13,5103.0,129.1107,129.1791,129.0716,129.1791,5103.0
2018-09-19 11:55:00,132.14,132.25,132.14,132.23,10492.0,129.1889,129.2965,129.1889,129.2769,10492.0
2018-09-19 12:00:00,132.22,132.32,132.21,132.25,13811.0,129.2671,129.3649,129.2573,129.2965,13811.0
2018-09-19 12:05:00,132.24,132.27,132.2,132.24,6092.0,129.2867,129.316,129.2476,129.2867,6092.0
2018-09-19 12:10:00,132.22,132.24,132.1,132.22,7999.0,129.2671,129.2867,129.1498,129.2671,7999.0
2018-09-19 12:15:00,132.24,132.34,132.15,132.25,5323.0,129.2867,129.3844,129.1987,129.2965,5323.0
2018-09-19 12:20:00,132.28,132.33,132.21,132.33,3077.0,129.3258,129.3747,129.2573,129.3747,3077.0
2018-09-19 12:25:00,132.35,132.45,132.35,132.36,3800.0,129.3942,129.492,129.3942,129.404,3800.0
2018-09-19 12:30:00,132.35,132.4,132.24,132.39,6674.0,129.3942,129.4431,129.2867,129.4333,6674.0
2018-09-19 12:35:00,132.33,132.36,132.21,132.27,10419.0,129.3747,129.404,129.2573,129.316,10419.0
2018-09-19 12:40:00,132.23,132.5,132.21,132.44,12794.0,129.2769,129.5409,129.2573,129.4822,12794.0
2018-09-19 12:45:00,132.5,132.5,132.44,132.46,5318.0,129.5409,129.5409,129.4822,129.5018,5318.0
2018-09-19 12:50:00,132.43,132.47,132.38,132.4,4300.0,129.4724,129.5115,129.4235,129.4431,4300.0
2018-09-19 12:55:00,132.38,132.45,132.36,132.38,8658.0,129.4235,129.492,129.404,129.4235,8658.0
2018-09-19 13:00:00,132.35,132.35,132.26,132.28,4927.0,129.3942,129.3942,129.3062,129.3258,4927.0
2018-09-19 13:05:00,132.31,132.32,132.23,132.27,3585.0,129.3551,129.3649,129.2769,129.316,3585.0
2018-09-19 13:10:00,132.27,132.38,132.27,132.3,4907.0,129.316,129.4235,129.316,129.3453,4907.0
2018-09-19 13:15:00,132.32,132.65,132.32,132.65,5437.0,129.3649,129.6875,129.3649,129.6875,5437.0
2018-09-19 13:20:00,132.6,132.72,132.6,132.68,8873.0,129.6386,129.756,129.6386,129.7168,8873.0
2018-09-19 13:25:00,132.67,132.7,132.54,132.59,4066.0,129.7071,129.7364,129.58,129.6289,4066.0
2018-09-19 13:30:00,132.54,132.64,132.54,132.57,1202.0,129.58,129.6777,129.58,129.6093,1202.0
2018-09-19 13:35:00,132.55,132.69,132.55,132.69,3027.0,129.5898,129.7266,129.5898,129.7266,3027.0
2018-09-19 13:40:00,132.68,132.72,132.55,132.55,2325.0,129.7168,129.756,129.5898,129.5898,2325.0
2018-09-19 13:45:00,132.58,132.64,132.55,132.58,3365.0,129.6191,129.6777,129.5898,129.6191,3365.0
2018-09-19 13:50:00,132.59,132.63,132.58,132.58,1413.0,129.6289,129.668,129.6191,129.6191,1413.0
2018-09-19 13:55:00,132.58,132.63,132.51,132.59,8800.0,129.6191,129.668,129.5506,129.6289,8800.0
2018-09-19 14:00:00,132.59,132.62,132.54,132.54,1789.0,129.6289,129.6582,129.58,129.58,1789.0
2018-09-19 14:05:00,132.52,132.56,132.49,132.56,6574.0,129.5604,129.5995,129.5311,129.5995,6574.0
2018-09-19 14:10:00,132.59,132.66,132.59,132.66,7200.0,129.6289,129.6973,129.6289,129.6973,7200.0
2018-09-19 14:15:00,132.7,132.77,132.69,132.7,5448.0,129.7364,129.8048,129.7266,129.7364,5448.0
2018-09-19 14:20:00,132.68,132.69,132.66,132.69,3631.0,129.7168,129.7266,129.6973,129.7266,3631.0
2018-09-19 14:25:00,132.66,132.69,132.62,132.63,10322.0,129.6973,129.7266,129.6582,129.668,10322.0
2018-09-19 14:30:00,132.61,132.61,132.47,132.48,5835.0,129.6484,129.6484,129.5115,129.5213,5835.0
2018-09-19 14:35:00,132.47,132.58,132.43,132.56,7983.0,129.5115,129.6191,129.4724,129.5995,7983.0
2018-09-19 14:40:00,132.55,132.59,132.54,132.57,4013.0,129.5898,129.6289,129.58,129.6093,4013.0
2018-09-19 14:45:00,132.56,132.62,132.53,132.62,11649.0,129.5995,129.6582,129.5702,129.6582,11649.0
2018-09-19 14:50:00,132.62,132.67,132.53,132.53,11856.0,129.6582,129.7071,129.5702,129.5702,11856.0
2018-09-19 14:55:00,132.51,132.51,132.38,132.42,9237.0,129.5506,129.5506,129.4235,129.4627,9237.0
2018-09-19 15:00:00,132.42,132.52,132.42,132.52,5325.0,129.4627,129.5604,129.4627,129.5604,5325.0
2018-09-19 15:05:00,132.52,132.64,132.49,132.5,13041.0,129.5604,129.6777,129.5311,129.5409,13041.0
2018-09-19 15:10:00,132.51,132.51,132.38,132.43,6300.0,129.5506,129.5506,129.4235,129.4724,6300.0
2018-09-19 15:15:00,132.44,132.45,132.32,132.41,12781.0,129.4822,129.492,129.3649,129.4529,12781.0
2018-09-19 15:20:00,132.41,132.56,132.38,132.55,8685.0,129.4529,129.5995,129.4235,129.5898,8685.0
2018-09-19 15:25:00,132.54,132.68,132.54,132.67,11255.0,129.58,129.7168,129.58,129.7071,11255.0
2018-09-19 15:30:00,132.66,132.73,132.66,132.68,12095.0,129.6973,129.7657,129.6973,129.7168,12095.0
2018-09-19 15:35:00,132.68,132.87,132.66,132.86,14672.0,129.7168,129.9026,129.6973,129.8928,14672.0
2018-09-19 15:40:00,132.87,132.96,132.82,132.96,20800.0,129.9026,129.9906,129.8537,129.9906,20800.0
2018-09-19 15:45:00,132.95,133.12,132.82,133.12,32218.0,129.9808,130.147,129.8537,130.147,32218.0
2018-09-19 15:50:00,133.12,133.28,132.8,132.95,52005.0,130.147,130.3034,129.8342,129.9808,52005.0
2018-09-19 15:55:00,132.94,132.94,132.63,132.77,117639.0,129.971,129.971,129.668,129.8048,117639.0
2018-09-20 09:30:00,133.37,133.92,133.07,133.53,17663.0,130.3914,130.9292,130.0981,130.5479,17663.0
2018-09-20 09:35:00,133.29,133.66,133.23,133.44,3587.0,130.3132,130.675,130.2546,130.4599,3587.0
2018-09-20 09:40:00,133.44,133.46,133.15,133.43,8725.0,130.4599,130.4794,130.1764,130.4501,8725.0
2018-09-20 09:45:00,133.4,133.63,133.29,133.63,5608.0,130.4208,130.6456,130.3132,130.6456,5608.0
2018-09-20 09:50:00,133.64,134.3,133.63,134.23,34382.0,130.6554,131.3007,130.6456,131.2322,34382.0
2018-09-20 09:55:00,134.23,134.42,134.19,134.34,7855.0,131.2322,131.418,131.1931,131.3398,7855.0
2018-09-20 10:00:00,134.3,134.6,134.24,134.6,6371.0,131.3007,131.594,131.242,131.594,6371.0
2018-09-20 10:05:00,134.59,134.64,134.51,134.55,11848.0,131.5842,131.6331,131.506,131.5451,11848.0
2018-09-20 10:10:00,134.53,134.77,134.43,134.74,17387.0,131.5255,131.7602,131.4278,131.7308,17387.0
2018-09-20 10:15:00,134.72,134.73,134.06,134.06,15653.0,131.7113,131.7211,131.066,131.066,15653.0
2018-09-20 10:20:00,134.08,134.47,134.07,134.31,8290.0,131.0856,131.4669,131.0758,131.3104,8290.0
2018-09-20 10:25:00,134.31,134.33,134.07,134.07,6230.0,131.3104,131.33,131.0758,131.0758,6230.0
2018-09-20 10:30:00,134.12,134.21,133.83,133.83,12637.0,131.1247,131.2127,130.8412,130.8412,12637.0
2018-09-20 10:35:00,133.8,133.94,133.77,133.89,5079.0,130.8118,130.9487,130.7825,130.8998,5079.0
2018-09-20 10:40:00,133.8,134.0,133.8,133.94,6200.0,130.8118,131.0074,130.8118,130.9487,6200.0
2018-09-20 10:45:00,133.97,133.98,133.65,133.67,11984.0,130.978,130.9878,130.6652,130.6847,11984.0
2018-09-20 10:50:00,133.67,133.67,133.39,133.48,9313.0,130.6847,130.6847,130.411,130.499,9313.0
2018-09-20 10:55:00,133.5,133.67,133.5,133.65,4169.0,130.5185,130.6847,130.5185,130.6652,4169.0
2018-09-20 11:00:00,133.64,133.85,133.64,133.8,6700.0,130.6554,130.8607,130.6554,130.8118,6700.0
2018-09-20 11:05:00,133.73,133.86,133.62,133.84,6817.0,130.7434,130.8705,130.6359,130.8509,6817.0
2018-09-20 11:10:00,133.83,133.83,133.63,133.65,4050.0,130.8412,130.8412,130.6456,130.6652,4050.0
2018-09-20 11:15:00,133.66,133.66,133.5,133.51,5467.0,130.675,130.675,130.5185,130.5283,5467.0
2018-09-20 11:20:00,133.47,133.57,133.38,133.54,10366.0,130.4892,130.587,130.4012,130.5576,10366.0
2018-09-20 11:25:00,133.57,133.57,133.45,133.55,4782.0,130.587,130.587,130.4697,130.5674,4782.0
2018-09-20 11:30:00,133.58,133.64,133.46,133.47,7651.0,130.5967,130.6554,130.4794,130.4892,7651.0
2018-09-20 11:35:00,133.44,133.49,133.39,133.39,7165.0,130.4599,130.5088,130.411,130.411,7165.0
2018-09-20 11:40:00,133.41,133.54,133.39,133.51,11068.0,130.4305,130.5576,130.411,130.5283,11068.0
2018-09-20 11:45:00,133.51,133.63,133.46,133.47,4407.0,130.5283,130.6456,130.4794,130.4892,4407.0
2018-09-20 11:50:00,133.47,133.49,133.31,133.32,2600.0,130.4892,130.5088,130.3328,130.3426,2600.0
2018-09-20 11:55:00,133.34,133.41,133.29,133.3,5263.0,130.3621,130.4305,130.3132,130.323,5263.0
2018-09-20 12:00:00,133.28,133.31,133.16,133.16,5390.0,130.3034,130.3328,130.1861,130.1861,5390.0
2018-09-20 12:05:00,133.18,133.42,133.18,133.41,3189.0,130.2057,130.4403,130.2057,130.4305,3189.0
2018-09-20 12:10:00,133.42,133.42,133.33,133.35,3822.0,130.4403,130.4403,130.3523,130.3719,3822.0
2018-09-20 12:15:00,133.33,133.55,133.33,133.48,6674.0,130.3523,130.5674,130.3523,130.499,6674.0
2018-09-20 12:20:00,133.53,133.57,133.47,133.54,2930.0,130.5479,130.587,130.4892,130.5576,2930.0
2018-09-20 12:25:00,133.56,133.57,133.52,133.56,2200.0,130.5772,130.587,130.5381,130.5772,2200.0
2018-09-20 12:30:00,133.56,133.58,133.47,133.49,16800.0,130.5772,130.5967,130.4892,130.5088,16800.0
2018-09-20 12:35:00,133.46,133.59,133.4,133.59,5019.0,130.4794,130.6065,130.4208,130.6065,5019.0
2018-09-20 12:40:00,133.58,133.82,133.57,133.82,7353.0,130.5967,130.8314,130.587,130.8314,7353.0
2018-09-20 12:45:00,133.93,134.02,133.87,133.9,9491.0,130.9389,131.0269,130.8803,130.9096,9491.0
2018-09-20 12:50:00,133.89,134.1,133.89,134.09,4225.0,130.8998,131.1051,130.8998,131.0954,4225.0
2018-09-20 12:55:00,134.07,134.11,133.86,133.86,3600.0,131.0758,131.1149,130.8705,130.8705,3600.0
2018-09-20 13:00:00,133.87,133.92,133.87,133.9,6629.0,130.8803,130.9292,130.8803,130.9096,6629.0
2018-09-20 13:05:00,133.91,133.94,133.84,133.87,4400.0,130.9194,130.9487,130.8509,130.8803,4400.0
2018-09-20 13:10:00,133.86,134.02,133.86,134.02,1900.0,130.8705,131.0269,130.8705,131.0269,1900.0
2018-09-20 13:15:00,133.99,133.99,133.93,133.93,2988.0,130.9976,130.9976,130.9389,130.9389,2988.0
2018-09-20 13:20:00,133.91,133.92,133.85,133.86,4833.0,130.9194,130.9292,130.8607,130.8705,4833.0
2018-09-20 13:25:00,133.88,133.94,133.83,133.84,2511.0,130.89,130.9487,130.8412,130.8509,2511.0
2018-09-20 13:30:00,133.85,133.94,133.83,133.94,2400.0,130.8607,130.9487,130.8412,130.9487,2400.0
2018-09-20 13:35:00,133.92,133.95,133.89,133.92,2193.0,130.9292,130.9585,130.8998,130.9292,2193.0
2018-09-20 13:40:00,133.95,133.96,133.87,133.95,3609.0,130.9585,130.9683,130.8803,130.9585,3609.0
2018-09-20 13:45:00,133.91,133.96,133.79,133.96,3112.0,130.9194,130.9683,130.8021,130.9683,3112.0
2018-09-20 13:50:00,133.95,133.96,133.88,133.93,2100.0,130.9585,130.9683,130.89,130.9389,2100.0
2018-09-20 13:55:00,133.94,133.96,133.87,133.88,4334.0,130.9487,130.9683,130.8803,130.89,4334.0
2018-09-20 14:00:00,133.89,133.9,133.83,133.86,3700.0,130.8998,130.9096,130.8412,130.8705,3700.0
2018-09-20 14:05:00,133.86,133.93,133.85,133.85,2866.0,130.8705,130.9389,130.8607,130.8607,2866.0
2018-09-20 14:10:00,133.85,133.87,133.8,133.82,4142.0,130.8607,130.8803,130.8118,130.8314,4142.0
2018-09-20 14:15:00,133.81,133.81,133.74,133.76,4782.0,130.8216,130.8216,130.7532,130.7727,4782.0
2018-09-20 14:20:00,133.78,133.78,133.67,133.69,5578.0,130.7923,130.7923,130.6847,130.7043,5578.0
2018-09-20 14:25:00,133.68,133.74,133.66,133.69,4857.0,130.6945,130.7532,130.675,130.7043,4857.0
2018-09-20 14:30:00,133.67,133.69,133.6,133.69,4950.0,130.6847,130.7043,130.6163,130.7043,4950.0
2018-09-20 14:35:00,133.68,133.73,133.62,133.67,5925.0,130.6945,130.7434,130.6359,130.6847,5925.0
2018-09-20 14:40:00,133.66,133.69,133.58,133.61,3849.0,130.675,130.7043,130.5967,130.6261,3849.0
2018-09-20 14:45:00,133.63,133.72,133.61,133.72,5180.0,130.6456,130.7336,130.6261,130.7336,5180.0
2018-09-20 14:50:00,133.74,133.78,133.74,133.78,1367.0,130.7532,130.7923,130.7532,130.7923,1367.0
2018-09-20 14:55:00,133.8,133.89,133.79,133.85,9221.0,130.8118,130.8998,130.8021,130.8607,9221.0
2018-09-20 15:00:00,133.88,133.95,133.84,133.86,5800.0,130.89,130.9585,130.8509,130.8705,5800.0
2018-09-20 15:05:00,133.84,133.9,133.83,133.88,14274.0,130.8509,130.9096,130.8412,130.89,14274.0
2018-09-20 15:10:00,133.88,133.96,133.86,133.96,3200.0,130.89,130.9683,130.8705,130.9683,3200.0
2018-09-20 15:15:00,133.95,134.03,133.89,133.93,17026.0,130.9585,131.0367,130.8998,130.9389,17026.0
2018-09-20 15:20:00,133.92,133.94,133.78,133.86,35860.0,130.9292,130.9487,130.7923,130.8705,35860.0
2018-09-20 15:25:00,133.85,133.93,133.84,133.92,34100.0,130.8607,130.9389,130.8509,130.9292,34100.0
2018-09-20 15:30:00,133.92,134.04,133.89,134.02,28967.0,130.9292,131.0465,130.8998,131.0269,28967.0
2018-09-20 15:35:00,134.02,134.11,133.97,134.05,16999.0,131.0269,131.1149,130.978,131.0563,16999.0
2018-09-20 15:40:00,134.07,134.09,133.95,133.98,27695.0,131.0758,131.0954,130.9585,130.9878,27695.0
2018-09-20 15:45:00,133.98,134.24,133.95,134.24,48680.0,130.9878,131.242,130.9585,131.242,48680.0
2018-09-20 15:50:00,134.2,134.4,134.18,134.33,63574.0,131.2029,131.3984,131.1833,131.33,63574.0
2018-09-20 15:55:00,134.32,134.54,134.32,134.43,147676.0,131.3202,131.5353,131.3202,131.4278,147676.0
2018-09-21 09:30:00,134.99,134.99,133.89,134.64,194614.0,131.9753,131.9753,130.8998,131.6331,194614.0
2018-09-21 09:35:00,134.79,134.97,134.69,134.95,3787.0,131.7797,131.9557,131.682,131.9362,3787.0
2018-09-21 09:40:00,134.91,134.92,134.69,134.69,6350.0,131.897,131.9068,131.682,131.682,6350.0
2018-09-21 09:45:00,134.73,134.93,134.7,134.88,8341.0,131.7211,131.9166,131.6917,131.8677,8341.0
2018-09-21 09:50:00,134.81,134.9,134.62,134.63,6900.0,131.7993,131.8873,131.6135,131.6233,6900.0
2018-09-21 09:55:00,134.69,135.12,134.68,135.01,38613.0,131.682,132.1024,131.6722,131.9948,38613.0
2018-09-21 10:00:00,134.94,135.46,134.88,135.46,9396.0,131.9264,132.4348,131.8677,132.4348,9396.0
2018-09-21 10:05:00,135.46,135.59,135.34,135.59,6470.0,132.4348,132.5619,132.3174,132.5619,6470.0
2018-09-21 10:10:00,135.62,135.69,135.44,135.47,13867.0,132.5912,132.6596,132.4152,132.4445,13867.0
2018-09-21 10:15:00,135.42,135.46,135.05,135.42,20421.0,132.3957,132.4348,132.0339,132.3957,20421.0
2018-09-21 10:20:00,135.46,135.47,135.04,135.42,9657.0,132.4348,132.4445,132.0241,132.3957,9657.0
2018-09-21 10:25:00,135.44,135.62,135.39,135.4,28445.0,132.4152,132.5912,132.3663,132.3761,28445.0
2018-09-21 10:30:00,135.33,135.38,135.19,135.31,17450.0,132.3077,132.3565,132.1708,132.2881,17450.0
2018-09-21 10:35:00,135.33,135.51,135.33,135.41,10259.0,132.3077,132.4836,132.3077,132.3859,10259.0
2018-09-21 10:40:00,135.45,135.49,134.86,135.03,36583.0,132.425,132.4641,131.8482,132.0144,36583.0
2018-09-21 10:45:00,135.0,135.19,134.99,135.04,17824.0,131.985,132.1708,131.9753,132.0241,17824.0
2018-09-21 10:50:00,135.0,135.14,134.84,134.92,7847.0,131.985,132.1219,131.8286,131.9068,7847.0
2018-09-21 10:55:00,134.9,134.96,134.5,134.54,45817.0,131.8873,131.9459,131.4962,131.5353,45817.0
2018-09-21 11:00:00,134.54,134.73,134.42,134.72,8100.0,131.5353,131.7211,131.418,131.7113,8100.0
2018-09-21 11:05:00,134.75,134.88,134.68,134.79,8056.0,131.7406,131.8677,131.6722,131.7797,8056.0
2018-09-21 11:10:00,134.82,134.94,134.69,134.69,6000.0,131.8091,131.9264,131.682,131.682,6000.0
2018-09-21 11:15:00,134.74,134.87,134.69,134.82,4700.0,131.7308,131.8579,131.682,131.8091,4700.0
2018-09-21 11:20:00,134.85,134.87,134.75,134.83,7300.0,131.8384,131.8579,131.7406,131.8188,7300.0
2018-09-21 11:25:00,134.88,134.96,134.83,134.83,6813.0,131.8677,131.9459,131.8188,131.8188,6813.0
2018-09-21 11:30:00,134.83,134.88,134.66,134.7,4426.0,131.8188,131.8677,131.6526,131.6917,4426.0
2018-09-21 11:35:00,134.71,134.71,134.59,134.63,3900.0,131.7015,131.7015,131.5842,131.6233,3900.0
2018-09-21 11:40:00,134.69,134.69,134.52,134.6,4507.0,131.682,131.682,131.5158,131.594,4507.0
2018-09-21 11:45:00,134.59,134.63,134.52,134.52,3050.0,131.5842,131.6233,131.5158,131.5158,3050.0
2018-09-21 11:50:00,134.5,134.55,134.45,134.49,5671.0,131.4962,131.5451,131.4473,131.4864,5671.0
2018-09-21 11:55:00,134.47,134.51,134.38,134.44,5000.0,131.4669,131.506,131.3789,131.4375,5000.0
2018-09-21 12:00:00,134.46,134.51,134.35,134.39,12008.0,131.4571,131.506,131.3496,131.3887,12008.0
2018-09-21 12:05:00,134.38,134.51,134.35,134.51,5877.0,131.3789,131.506,131.3496,131.506,5877.0
2018-09-21 12:10:00,134.49,134.5,134.4,134.49,2485.0,131.4864,131.4962,131.3984,131.4864,2485.0
2018-09-21 12:15:00,134.49,134.53,134.46,134.51,4100.0,131.4864,131.5255,131.4571,131.506,4100.0
2018-09-21 12:20:00,134.49,134.65,134.44,134.59,5409.0,131.4864,131.6429,131.4375,131.5842,5409.0
2018-09-21 12:25:00,134.6,134.77,134.5,134.65,24610.0,131.594,131.7602,131.4962,131.6429,24610.0
2018-09-21 12:30:00,134.68,134.87,134.6,134.81,5821.0,131.6722,131.8579,131.594,131.7993,5821.0
2018-09-21 12:35:00,134.75,135.07,134.75,134.94,26299.0,131.7406,132.0535,131.7406,131.9264,26299.0
2018-09-21 12:40:00,134.88,135.2,134.85,134.97,9626.0,131.8677,132.1806,131.8384,131.9557,9626.0
2018-09-21 12:45:00,135.0,135.08,134.91,135.05,11758.0,131.985,132.0632,131.897,132.0339,11758.0
2018-09-21 12:50:00,135.05,135.35,135.0,135.34,8356.0,132.0339,132.3272,131.985,132.3174,8356.0
2018-09-21 12:55:00,135.35,135.47,135.31,135.47,6647.0,132.3272,132.4445,132.2881,132.4445,6647.0
2018-09-21 13:00:00,135.49,135.49,135.31,135.33,3519.0,132.4641,132.4641,132.2881,132.3077,3519.0
2018-09-21 13:05:00,135.32,135.33,135.13,135.17,3400.0,132.2979,132.3077,132.1121,132.1512,3400.0
2018-09-21 13:10:00,135.19,135.22,135.05,135.09,5669.0,132.1708,132.2001,132.0339,132.073,5669.0
2018-09-21 13:15:00,135.07,135.17,135.07,135.17,2400.0,132.0535,132.1512,132.0535,132.1512,2400.0
2018-09-21 13:20:00,135.16,135.22,135.09,135.1,7050.0,132.1415,132.2001,132.073,132.0828,7050.0
2018-09-21 13:25:00,135.08,135.15,134.99,135.13,6764.0,132.0632,132.1317,131.9753,132.1121,6764.0
2018-09-21 13:30:00,135.14,135.23,135.14,135.19,4270.0,132.1219,132.2099,132.1219,132.1708,4270.0
2018-09-21 13:35:00,135.18,135.18,135.08,135.14,3400.0,132.161,132.161,132.0632,132.1219,3400.0
2018-09-21 13:40:00,135.14,135.19,135.12,135.19,6320.0,132.1219,132.1708,132.1024,132.1708,6320.0
2018-09-21 13:45:00,135.17,135.21,135.13,135.15,2900.0,132.1512,132.1903,132.1121,132.1317,2900.0
2018-09-21 13:50:00,135.17,135.22,135.11,135.19,11996.0,132.1512,132.2001,132.0926,132.1708,11996.0
2018-09-21 13:55:00,135.22,135.26,135.15,135.24,69426.0,132.2001,132.2392,132.1317,132.2197,69426.0
2018-09-21 14:00:00,135.22,135.22,134.98,135.01,12739.0,132.2001,132.2001,131.9655,131.9948,12739.0
2018-09-21 14:05:00,134.99,135.04,134.94,134.98,9350.0,131.9753,132.0241,131.9264,131.9655,9350.0
2018-09-21 14:10:00,134.95,135.0,134.68,134.69,11300.0,131.9362,131.985,131.6722,131.682,11300.0
2018-09-21 14:15:00,134.69,134.77,134.68,134.74,5734.0,131.682,131.7602,131.6722,131.7308,5734.0
2018-09-21 14:20:00,134.72,134.73,134.65,134.66,4400.0,131.7113,131.7211,131.6429,131.6526,4400.0
2018-09-21 14:25:00,134.65,134.68,134.56,134.6,5098.0,131.6429,131.6722,131.5549,131.594,5098.0
2018-09-21 14:30:00,134.58,134.58,134.5,134.51,11363.0,131.5744,131.5744,131.4962,131.506,11363.0
2018-09-21 14:35:00,134.5,134.58,134.46,134.46,11964.0,131.4962,131.5744,131.4571,131.4571,11964.0
2018-09-21 14:40:00,134.46,134.46,134.37,134.41,10142.0,131.4571,131.4571,131.3691,131.4082,10142.0
2018-09-21 14:45:00,134.41,134.52,134.34,134.34,15054.0,131.4082,131.5158,131.3398,131.3398,15054.0
2018-09-21 14:50:00,134.34,134.36,134.2,134.23,13602.0,131.3398,131.3593,131.2029,131.2322,13602.0
2018-09-21 14:55:00,134.23,134.23,134.17,134.17,4300.0,131.2322,131.2322,131.1736,131.1736,4300.0
2018-09-21 15:00:00,134.2,134.25,134.17,134.2,7873.0,131.2029,131.2518,131.1736,131.2029,7873.0
2018-09-21 15:05:00,134.19,134.36,134.18,134.35,11696.0,131.1931,131.3593,131.1833,131.3496,11696.0
2018-09-21 15:10:00,134.36,134.51,134.29,134.47,14553.0,131.3593,131.506,131.2909,131.4669,14553.0
2018-09-21 15:15:00,134.46,134.46,134.29,134.35,7723.0,131.4571,131.4571,131.2909,131.3496,7723.0
2018-09-21 15:20:00,134.35,134.37,134.28,134.28,9354.0,131.3496,131.3691,131.2811,131.2811,9354.0
2018-09-21 15:25:00,134.27,134.27,134.2,134.26,10583.0,131.2713,131.2713,131.2029,131.2616,10583.0
2018-09-21 15:30:00,134.27,134.27,134.06,134.07,17404.0,131.2713,131.2713,131.066,131.0758,17404.0
2018-09-21 15:35:00,134.07,134.08,133.95,133.96,16216.0,131.0758,131.0856,130.9585,130.9683,16216.0
2018-09-21 15:40:00,133.98,133.98,133.87,133.95,23247.0,130.9878,130.9878,130.8803,130.9585,23247.0
2018-09-21 15:45:00,133.97,134.0,133.84,133.89,111766.0,130.978,131.0074,130.8509,130.8998,111766.0
2018-09-21 15:50:00,133.88,134.32,133.88,134.2,83092.0,130.89,131.3202,130.89,131.2029,83092.0
2018-09-21 15:55:00,134.19,134.21,133.55,133.72,225994.0,131.1931,131.2127,130.5674,130.7336,225994.0
2018-09-24 09:30:00,132.94,132.94,130.92,131.41,81542.0,129.971,129.971,127.9962,128.4752,81542.0
2018-09-24 09:35:00,131.54,131.92,130.93,131.92,23783.0,128.6023,128.9738,128.0059,128.9738,23783.0
2018-09-24 09:40:00,132.04,132.05,131.43,131.67,8203.0,129.0911,129.1009,128.4948,128.7294,8203.0
2018-09-24 09:45:00,131.76,131.76,131.16,131.17,11723.0,128.8174,128.8174,128.2308,128.2406,11723.0
2018-09-24 09:50:00,131.16,131.3,131.0,131.22,11396.0,128.2308,128.3677,128.0744,128.2895,11396.0
2018-09-24 09:55:00,131.11,131.53,131.11,131.5,4124.0,128.1819,128.5925,128.1819,128.5632,4124.0
2018-09-24 10:00:00,131.5,131.76,131.31,131.59,10416.0,128.5632,128.8174,128.3774,128.6512,10416.0
2018-09-24 10:05:00,131.65,132.15,131.65,132.12,5229.0,128.7099,129.1987,128.7099,129.1694,5229.0
2018-09-24 10:10:00,132.11,132.43,132.03,132.38,9606.0,129.1596,129.4724,129.0814,129.4235,9606.0
2018-09-24 10:15:00,132.4,132.4,132.19,132.35,16300.0,129.4431,129.4431,129.2378,129.3942,16300.0
2018-09-24 10:20:00,132.34,132.65,132.34,132.6,10226.0,129.3844,129.6875,129.3844,129.6386,10226.0
2018-09-24 10:25:00,132.59,132.73,132.5,132.72,8400.0,129.6289,129.7657,129.5409,129.756,8400.0
2018-09-24 10:30:00,132.72,133.18,132.55,133.18,7250.0,129.756,130.2057,129.5898,130.2057,7250.0
2018-09-24 10:35:00,133.22,133.29,133.0,133.07,14104.0,130.2448,130.3132,130.0297,130.0981,14104.0
2018-09-24 10:40:00,132.98,133.04,132.57,132.69,13300.0,130.0101,130.0688,129.6093,129.7266,13300.0
2018-09-24 10:45:00,132.68,132.68,132.11,132.16,30275.0,129.7168,129.7168,129.1596,129.2085,30275.0
2018-09-24 10:50:00,132.13,132.29,132.06,132.12,8810.0,129.1791,129.3356,129.1107,129.1694,8810.0
2018-09-24 10:55:00,132.09,132.2,132.02,132.1,11240.0,129.14,129.2476,129.0716,129.1498,11240.0
2018-09-24 11:00:00,132.12,132.15,131.48,131.61,9400.0,129.1694,129.1987,128.5436,128.6707,9400.0
2018-09-24 11:05:00,131.61,131.61,131.38,131.43,34720.0,128.6707,128.6707,128.4459,128.4948,34720.0
2018-09-24 11:10:00,131.42,131.63,131.37,131.52,13159.0,128.485,128.6903,128.4361,128.5828,13159.0
2018-09-24 11:15:00,131.53,132.02,131.51,132.02,10760.0,128.5925,129.0716,128.573,129.0716,10760.0
2018-09-24 11:20:00,132.06,132.54,132.05,132.51,10129.0,129.1107,129.58,129.1009,129.5506,10129.0
2018-09-24 11:25:00,132.56,132.72,132.49,132.72,14945.0,129.5995,129.756,129.5311,129.756,14945.0
2018-09-24 11:30:00,132.71,133.03,132.7,132.97,14035.0,129.7462,130.059,129.7364,130.0004,14035.0
2018-09-24 11:35:00,132.98,133.08,132.72,133.02,22662.0,130.0101,130.1079,129.756,130.0493,22662.0
2018-09-24 11:40:00,133.03,133.04,132.66,132.73,6927.0,130.059,130.0688,129.6973,129.7657,6927.0
2018-09-24 11:45:00,132.75,132.79,132.67,132.79,3505.0,129.7853,129.8244,129.7071,129.8244,3505.0
2018-09-24 11:50:00,132.71,132.77,132.45,132.49,8854.0,129.7462,129.8048,129.492,129.5311,8854.0
2018-09-24 11:55:00,132.5,132.6,132.45,132.6,4800.0,129.5409,129.6386,129.492,129.6386,4800.0
2018-09-24 12:00:00,132.58,132.76,132.46,132.73,5470.0,129.6191,129.7951,129.5018,129.7657,5470.0
2018-09-24 12:05:00,132.75,132.84,132.66,132.7,22131.0,129.7853,129.8733,129.6973,129.7364,22131.0
2018-09-24 12:10:00,132.69,132.94,132.68,132.91,8378.0,129.7266,129.971,129.7168,129.9417,8378.0
2018-09-24 12:15:00,132.98,132.99,132.83,132.97,2400.0,130.0101,130.0199,129.8635,130.0004,2400.0
2018-09-24 12:20:00,132.97,133.15,132.97,133.13,9711.0,130.0004,130.1764,130.0004,130.1568,9711.0
2018-09-24 12:25:00,133.1,133.26,132.88,132.92,112569.0,130.1275,130.2839,129.9124,129.9515,112569.0
2018-09-24 12:30:00,132.86,132.91,132.71,132.73,2900.0,129.8928,129.9417,129.7462,129.7657,2900.0
2018-09-24 12:35:00,132.7,132.8,132.65,132.78,2800.0,129.7364,129.8342,129.6875,129.8146,2800.0
2018-09-24 12:40:00,132.78,132.88,132.77,132.84,1600.0,129.8146,129.9124,129.8048,129.8733,1600.0
2018-09-24 12:45:00,132.83,132.99,132.8,132.99,3900.0,129.8635,130.0199,129.8342,130.0199,3900.0
2018-09-24 12:50:00,132.97,133.08,132.79,132.87,4000.0,130.0004,130.1079,129.8244,129.9026,4000.0
2018-09-24 12:55:00,132.91,132.91,132.71,132.75,4619.0,129.9417,129.9417,129.7462,129.7853,4619.0
2018-09-24 13:00:00,132.78,132.89,132.72,132.72,2200.0,129.8146,129.9222,129.756,129.756,2200.0
2018-09-24 13:05:00,132.78,132.81,132.73,132.81,2400.0,129.8146,129.8439,129.7657,129.8439,2400.0
2018-09-24 13:10:00,132.77,132.81,132.72,132.73,2500.0,129.8048,129.8439,129.756,129.7657,2500.0
2018-09-24 13:15:00,132.73,132.82,132.67,132.74,2900.0,129.7657,129.8537,129.7071,129.7755,2900.0
2018-09-24 13:20:00,132.74,132.79,132.72,132.75,2714.0,129.7755,129.8244,129.756,129.7853,2714.0
2018-09-24 13:25:00,132.72,132.82,132.71,132.75,4170.0,129.756,129.8537,129.7462,129.7853,4170.0
2018-09-24 13:30:00,132.75,132.93,132.71,132.93,4583.0,129.7853,129.9613,129.7462,129.9613,4583.0
2018-09-24 13:35:00,132.95,132.95,132.81,132.84,52570.0,129.9808,129.9808,129.8439,129.8733,52570.0
2018-09-24 13:40:00,132.84,132.95,132.8,132.86,5115.0,129.8733,129.9808,129.8342,129.8928,5115.0
2018-09-24 13:45:00,132.86,132.91,132.71,132.71,6600.0,129.8928,129.9417,129.7462,129.7462,6600.0
2018-09-24 13:50:00,132.75,132.92,132.7,132.92,12943.0,129.7853,129.9515,129.7364,129.9515,12943.0
2018-09-24 13:55:00,132.92,133.06,132.91,133.06,12973.0,129.9515,130.0884,129.9417,130.0884,12973.0
2018-09-24 14:00:00,133.08,133.13,132.79,132.85,16100.0,130.1079,130.1568,129.8244,129.8831,16100.0
2018-09-24 14:05:00,132.84,132.92,132.84,132.87,3862.0,129.8733,129.9515,129.8733,129.9026,3862.0
2018-09-24 14:10:00,132.88,132.89,132.69,132.79,7447.0,129.9124,129.9222,129.7266,129.8244,7447.0
2018-09-24 14:15:00,132.81,133.02,132.81,133.0,9500.0,129.8439,130.0493,129.8439,130.0297,9500.0
2018-09-24 14:20:00,132.99,133.14,132.98,133.07,5800.0,130.0199,130.1666,130.0101,130.0981,5800.0
2018-09-24 14:25:00,133.07,133.15,133.04,133.1,13477.0,130.0981,130.1764,130.0688,130.1275,13477.0
2018-09-24 14:30:00,133.11,133.2,133.1,133.15,6551.0,130.1372,130.2252,130.1275,130.1764,6551.0
2018-09-24 14:35:00,133.13,133.26,133.08,133.22,4660.0,130.1568,130.2839,130.1079,130.2448,4660.0
2018-09-24 14:40:00,133.2,133.22,133.04,133.05,6093.0,130.2252,130.2448,130.0688,130.0786,6093.0
2018-09-24 14:45:00,133.03,133.04,132.89,132.89,4681.0,130.059,130.0688,129.9222,129.9222,4681.0
2018-09-24 14:50:00,132.93,132.99,132.9,132.97,25450.0,129.9613,130.0199,129.9319,130.0004,25450.0
2018-09-24 14:55:00,133.02,133.02,132.82,132.82,3550.0,130.0493,130.0493,129.8537,129.8537,3550.0
2018-09-24 15:00:00,132.8,132.89,132.79,132.88,9400.0,129.8342,129.9222,129.8244,129.9124,9400.0
2018-09-24 15:05:00,132.84,133.06,132.8,133.05,110436.0,129.8733,130.0884,129.8342,130.0786,110436.0
2018-09-24 15:10:00,133.07,133.07,133.03,133.06,2068.0,130.0981,130.0981,130.059,130.0884,2068.0
2018-09-24 15:15:00,133.03,133.04,132.84,132.86,11148.0,130.059,130.0688,129.8733,129.8928,11148.0
2018-09-24 15:20:00,132.87,132.95,132.86,132.95,9943.0,129.9026,129.9808,129.8928,129.9808,9943.0
2018-09-24 15:25:00,132.95,132.97,132.79,132.84,14582.0,129.9808,130.0004,129.8244,129.8733,14582.0
2018-09-24 15:30:00,132.86,132.89,132.74,132.76,12010.0,129.8928,129.9222,129.7755,129.7951,12010.0
2018-09-24 15:35:00,132.77,132.77,132.66,132.71,17312.0,129.8048,129.8048,129.6973,129.7462,17312.0
2018-09-24 15:40:00,132.69,132.71,132.62,132.7,11258.0,129.7266,129.7462,129.6582,129.7364,11258.0
2018-09-24 15:45:00,132.69,132.7,132.53,132.63,25954.0,129.7266,129.7364,129.5702,129.668,25954.0
2018-09-24 15:50:00,132.63,132.65,132.33,132.34,45371.0,129.668,129.6875,129.3747,129.3844,45371.0
2018-09-24 15:55:00,132.35,132.45,132.12,132.16,188443.0,129.3942,129.492,129.1694,129.2085,188443.0
2018-09-25 09:30:00,132.52,132.57,131.69,131.74,12230.0,129.5604,129.6093,128.749,128.7978,12230.0
2018-09-25 09:35:00,131.67,132.0,131.55,131.78,30183.0,128.7294,129.052,128.6121,128.8369,30183.0
2018-09-25 09:40:00,131.79,131.79,131.41,131.68,5375.0,128.8467,128.8467,128.4752,128.7392,5375.0
2018-09-25 09:45:00,131.72,131.89,131.65,131.89,6690.0,128.7783,128.9445,128.7099,128.9445,6690.0
2018-09-25 09:50:00,131.89,132.11,131.8,131.88,7871.0,128.9445,129.1596,128.8565,128.9347,7871.0
2018-09-25 09:55:00,131.9,132.01,131.62,131.62,8772.0,128.9543,129.0618,128.6805,128.6805,8772.0
2018-09-25 10:00:00,131.63,131.71,131.5,131.52,4624.0,128.6903,128.7685,128.5632,128.5828,4624.0
2018-09-25 10:05:00,131.53,131.57,131.33,131.42,7900.0,128.5925,128.6316,128.397,128.485,7900.0
2018-09-25 10:10:00,131.41,131.5,131.1,131.12,19426.0,128.4752,128.5632,128.1721,128.1917,19426.0
2018-09-25 10:15:00,131.1,131.3,131.03,131.3,27953.0,128.1721,128.3677,128.1037,128.3677,27953.0
2018-09-25 10:20:00,131.3,131.31,131.05,131.18,15539.0,128.3677,128.3774,128.1233,128.2503,15539.0
2018-09-25 10:25:00,131.17,131.17,130.91,130.95,6935.0,128.2406,128.2406,127.9864,128.0255,6935.0
2018-09-25 10:30:00,130.94,131.04,130.72,130.72,13246.0,128.0157,128.1135,127.8006,127.8006,13246.0
2018-09-25 10:35:00,130.8,130.8,130.45,130.46,8617.0,127.8788,127.8788,127.5367,127.5464,8617.0
2018-09-25 10:40:00,130.47,130.93,130.47,130.83,5651.0,127.5562,128.0059,127.5562,127.9082,5651.0
2018-09-25 10:45:00,130.86,131.1,130.83,130.93,10216.0,127.9375,128.1721,127.9082,128.0059,10216.0
2018-09-25 10:50:00,130.97,131.16,130.89,131.11,3500.0,128.045,128.2308,127.9668,128.1819,3500.0
2018-09-25 10:55:00,131.11,131.11,130.71,130.71,7964.0,128.1819,128.1819,127.7908,127.7908,7964.0
2018-09-25 11:00:00,130.71,130.94,130.63,130.94,8737.0,127.7908,128.0157,127.7126,128.0157,8737.0
2018-09-25 11:05:00,130.94,131.04,130.93,130.93,4024.0,128.0157,128.1135,128.0059,128.0059,4024.0
2018-09-25 11:10:00,130.95,131.1,130.95,131.1,3300.0,128.0255,128.1721,128.0255,128.1721,3300.0
2018-09-25 11:15:00,131.12,131.13,130.91,130.93,8605.0,128.1917,128.2015,127.9864,128.0059,8605.0
2018-09-25 11:20:00,130.92,130.93,130.56,130.81,13247.0,127.9962,128.0059,127.6442,127.8886,13247.0
2018-09-25 11:25:00,130.8,130.92,130.66,130.7,5857.0,127.8788,127.9962,127.742,127.7811,5857.0
2018-09-25 11:30:00,130.72,130.89,130.65,130.88,11282.0,127.8006,127.9668,127.7322,127.957,11282.0
2018-09-25 11:35:00,130.87,130.89,130.64,130.88,21596.0,127.9473,127.9668,127.7224,127.957,21596.0
2018-09-25 11:40:00,130.9,130.98,130.89,130.93,6800.0,127.9766,128.0548,127.9668,128.0059,6800.0
2018-09-25 11:45:00,130.92,131.0,130.81,130.83,11497.0,127.9962,128.0744,127.8886,127.9082,11497.0
2018-09-25 11:50:00,130.79,130.86,130.57,130.83,18300.0,127.8691,127.9375,127.654,127.9082,18300.0
2018-09-25 11:55:00,130.88,130.88,130.75,130.81,10316.0,127.957,127.957,127.83,127.8886,10316.0
2018-09-25 12:00:00,130.82,130.82,130.69,130.76,12017.0,127.8984,127.8984,127.7713,127.8397,12017.0
2018-09-25 12:05:00,130.75,131.0,130.73,131.0,11851.0,127.83,128.0744,127.8104,128.0744,11851.0
2018-09-25 12:10:00,131.0,131.1,130.96,131.03,7823.0,128.0744,128.1721,128.0353,128.1037,7823.0
2018-09-25 12:15:00,131.08,131.08,131.0,131.03,3813.0,128.1526,128.1526,128.0744,128.1037,3813.0
2018-09-25 12:20:00,131.02,131.17,131.02,131.13,4656.0,128.0939,128.2406,128.0939,128.2015,4656.0
2018-09-25 12:25:00,131.15,131.18,131.11,131.13,1500.0,128.221,128.2503,128.1819,128.2015,1500.0
2018-09-25 12:30:00,131.16,131.16,131.01,131.09,6391.0,128.2308,128.2308,128.0841,128.1624,6391.0
2018-09-25 12:35:00,131.11,131.17,131.0,131.0,7125.0,128.1819,128.2406,128.0744,128.0744,7125.0
2018-09-25 12:40:00,131.0,131.04,130.9,130.94,4100.0,128.0744,128.1135,127.9766,128.0157,4100.0
2018-09-25 12:45:00,130.95,130.98,130.81,130.81,6200.0,128.0255,128.0548,127.8886,127.8886,6200.0
2018-09-25 12:50:00,130.86,130.86,130.78,130.8,6438.0,127.9375,127.9375,127.8593,127.8788,6438.0
2018-09-25 12:55:00,130.81,130.92,130.81,130.91,3217.0,127.8886,127.9962,127.8886,127.9864,3217.0
2018-09-25 13:00:00,130.91,130.92,130.86,130.92,3400.0,127.9864,127.9962,127.9375,127.9962,3400.0
2018-09-25 13:05:00,130.95,131.01,130.94,130.94,4701.0,128.0255,128.0841,128.0157,128.0157,4701.0
2018-09-25 13:10:00,130.94,130.95,130.87,130.94,4550.0,128.0157,128.0255,127.9473,128.0157,4550.0
2018-09-25 13:15:00,130.9,130.92,130.86,130.92,3623.0,127.9766,127.9962,127.9375,127.9962,3623.0
2018-09-25 13:20:00,130.88,130.96,130.85,130.9,4400.0,127.957,128.0353,127.9277,127.9766,4400.0
2018-09-25 13:25:00,130.91,130.94,130.89,130.94,1600.0,127.9864,128.0157,127.9668,128.0157,1600.0
2018-09-25 13:30:00,130.93,131.0,130.9,130.98,3087.0,128.0059,128.0744,127.9766,128.0548,3087.0
2018-09-25 13:35:00,130.96,131.02,130.94,130.95,5345.0,128.0353,128.0939,128.0157,128.0255,5345.0
2018-09-25 13:40:00,130.96,130.96,130.79,130.89,2540.0,128.0353,128.0353,127.8691,127.9668,2540.0
2018-09-25 13:45:00,130.9,131.03,130.83,131.0,5132.0,127.9766,128.1037,127.9082,128.0744,5132.0
2018-09-25 13:50:00,131.0,131.08,130.99,131.03,4109.0,128.0744,128.1526,128.0646,128.1037,4109.0
2018-09-25 13:55:00,131.04,131.1,131.0,131.09,5774.0,128.1135,128.1721,128.0744,128.1624,5774.0
2018-09-25 14:00:00,131.08,131.19,131.01,131.17,6087.0,128.1526,128.2601,128.0841,128.2406,6087.0
2018-09-25 14:05:00,131.19,131.21,131.15,131.16,4087.0,128.2601,128.2797,128.221,128.2308,4087.0
2018-09-25 14:10:00,131.16,131.27,131.15,131.15,9445.0,128.2308,128.3383,128.221,128.221,9445.0
2018-09-25 14:15:00,131.14,131.15,130.96,130.97,11504.0,128.2112,128.221,128.0353,128.045,11504.0
2018-09-25 14:20:00,130.96,131.12,130.96,131.05,17629.0,128.0353,128.1917,128.0353,128.1233,17629.0
2018-09-25 14:25:00,131.05,131.06,130.85,130.98,12785.0,128.1233,128.133,127.9277,128.0548,12785.0
2018-09-25 14:30:00,131.0,131.0,130.83,130.86,8565.0,128.0744,128.0744,127.9082,127.9375,8565.0
2018-09-25 14:35:00,130.82,130.84,130.6,130.69,37007.0,127.8984,127.9179,127.6833,127.7713,37007.0
2018-09-25 14:40:00,130.71,130.87,130.71,130.78,12517.0,127.7908,127.9473,127.7908,127.8593,12517.0
2018-09-25 14:45:00,130.79,130.84,130.73,130.75,5207.0,127.8691,127.9179,127.8104,127.83,5207.0
2018-09-25 14:50:00,130.74,130.82,130.7,130.81,4477.0,127.8202,127.8984,127.7811,127.8886,4477.0
2018-09-25 14:55:00,130.81,130.86,130.77,130.82,9172.0,127.8886,127.9375,127.8495,127.8984,9172.0
2018-09-25 15:00:00,130.83,130.91,130.81,130.89,8264.0,127.9082,127.9864,127.8886,127.9668,8264.0
2018-09-25 15:05:00,130.92,130.98,130.88,130.98,8095.0,127.9962,128.0548,127.957,128.0548,8095.0
2018-09-25 15:10:00,130.97,130.99,130.93,130.98,7300.0,128.045,128.0646,128.0059,128.0548,7300.0
2018-09-25 15:15:00,130.97,130.98,130.92,130.96,8600.0,128.045,128.0548,127.9962,128.0353,8600.0
2018-09-25 15:20:00,130.94,130.99,130.94,130.97,5800.0,128.0157,128.0646,128.0157,128.045,5800.0
2018-09-25 15:25:00,130.99,131.06,130.99,131.03,7205.0,128.0646,128.133,128.0646,128.1037,7205.0
2018-09-25 15:30:00,131.03,131.18,131.03,131.18,9036.0,128.1037,128.2503,128.1037,128.2503,9036.0
2018-09-25 15:35:00,131.2,131.27,131.18,131.18,11985.0,128.2699,128.3383,128.2503,128.2503,11985.0
2018-09-25 15:40:00,131.19,131.19,131.13,131.15,18317.0,128.2601,128.2601,128.2015,128.221,18317.0
2018-09-25 15:45:00,131.13,131.13,130.96,131.0,37614.0,128.2015,128.2015,128.0353,128.0744,37614.0
2018-09-25 15:50:00,130.99,131.02,130.7,130.72,49446.0,128.0646,128.0939,127.7811,127.8006,49446.0
2018-09-25 15:55:00,130.72,130.82,130.62,130.77,103796.0,127.8006,127.8984,127.7029,127.8495,103796.0
2018-09-26 09:30:00,131.07,132.04,131.07,131.71,12305.0,128.1428,129.0911,128.1428,128.7685,12305.0
2018-09-26 09:35:00,131.73,131.73,131.33,131.4,16170.0,128.7881,128.7881,128.397,128.4654,16170.0
2018-09-26 09:40:00,131.56,132.0,131.43,131.92,5991.0,128.6219,129.052,128.4948,128.9738,5991.0
2018-09-26 09:45:00,131.88,132.06,131.72,132.02,9900.0,128.9347,129.1107,128.7783,129.0716,9900.0
2018-09-26 09:50:00,132.04,132.12,131.72,131.72,7300.0,129.0911,129.1694,128.7783,128.7783,7300.0
2018-09-26 09:55:00,131.65,131.67,131.21,131.21,5632.0,128.7099,128.7294,128.2797,128.2797,5632.0
2018-09-26 10:00:00,131.27,131.53,131.27,131.46,2312.0,128.3383,128.5925,128.3383,128.5241,2312.0
2018-09-26 10:05:00,131.44,131.44,131.31,131.36,1300.0,128.5045,128.5045,128.3774,128.4263,1300.0
2018-09-26 10:10:00,131.3,131.59,131.27,131.49,8097.0,128.3677,128.6512,128.3383,128.5534,8097.0
2018-09-26 10:15:00,131.51,131.55,131.28,131.4,12213.0,128.573,128.6121,128.3481,128.4654,12213.0
2018-09-26 10:20:00,131.41,131.53,131.32,131.4,10205.0,128.4752,128.5925,128.3872,128.4654,10205.0
2018-09-26 10:25:00,131.41,131.41,131.29,131.29,5691.0,128.4752,128.4752,128.3579,128.3579,5691.0
2018-09-26 10:30:00,131.34,131.49,131.27,131.35,7935.0,128.4068,128.5534,128.3383,128.4166,7935.0
2018-09-26 10:35:00,131.4,131.48,131.38,131.44,7662.0,128.4654,128.5436,128.4459,128.5045,7662.0
2018-09-26 10:40:00,131.47,131.47,131.34,131.39,9000.0,128.5339,128.5339,128.4068,128.4557,9000.0
2018-09-26 10:45:00,131.41,131.5,131.38,131.4,13550.0,128.4752,128.5632,128.4459,128.4654,13550.0
2018-09-26 10:50:00,131.38,131.54,131.36,131.4,33682.0,128.4459,128.6023,128.4263,128.4654,33682.0
2018-09-26 10:55:00,131.41,131.56,131.33,131.5,74664.0,128.4752,128.6219,128.397,128.5632,74664.0
2018-09-26 11:00:00,131.45,131.71,131.4,131.69,50575.0,128.5143,128.7685,128.4654,128.749,50575.0
2018-09-26 11:05:00,131.69,131.98,131.69,131.91,11341.0,128.749,129.0325,128.749,128.964,11341.0
2018-09-26 11:10:00,131.88,132.13,131.88,132.05,4753.0,128.9347,129.1791,128.9347,129.1009,4753.0
2018-09-26 11:15:00,132.09,132.22,132.09,132.09,7180.0,129.14,129.2671,129.14,129.14,7180.0
2018-09-26 11:20:00,132.09,132.09,131.85,131.95,11328.0,129.14,129.14,128.9054,129.0032,11328.0
2018-09-26 11:25:00,132.01,132.07,131.92,132.03,7421.0,129.0618,129.1205,128.9738,129.0814,7421.0
2018-09-26 11:30:00,132.03,132.06,131.91,131.92,4300.0,129.0814,129.1107,128.964,128.9738,4300.0
2018-09-26 11:35:00,131.97,131.97,131.88,131.97,4300.0,129.0227,129.0227,128.9347,129.0227,4300.0
2018-09-26 11:40:00,132.0,132.0,131.65,131.79,13143.0,129.052,129.052,128.7099,128.8467,13143.0
2018-09-26 11:45:00,131.86,131.88,131.73,131.78,3600.0,128.9152,128.9347,128.7881,128.8369,3600.0
2018-09-26 11:50:00,131.78,131.9,131.62,131.88,9800.0,128.8369,128.9543,128.6805,128.9347,9800.0
2018-09-26 11:55:00,131.86,131.91,131.84,131.91,3084.0,128.9152,128.964,128.8956,128.964,3084.0
2018-09-26 12:00:00,131.9,132.12,131.9,132.04,6830.0,128.9543,129.1694,128.9543,129.0911,6830.0
2018-09-26 12:05:00,132.03,132.06,131.82,131.85,5900.0,129.0814,129.1107,128.8761,128.9054,5900.0
2018-09-26 12:10:00,131.79,131.91,131.77,131.89,4407.0,128.8467,128.964,128.8272,128.9445,4407.0
2018-09-26 12:15:00,131.89,132.01,131.89,131.93,2400.0,128.9445,129.0618,128.9445,128.9836,2400.0
2018-09-26 12:20:00,131.97,132.17,131.97,132.17,2000.0,129.0227,129.2182,129.0227,129.2182,2000.0
2018-09-26 12:25:00,132.17,132.18,132.11,132.13,3693.0,129.2182,129.228,129.1596,129.1791,3693.0
2018-09-26 12:30:00,132.11,132.3,132.11,132.28,4010.0,129.1596,129.3453,129.1596,129.3258,4010.0
2018-09-26 12:35:00,132.28,132.28,132.2,132.22,4000.0,129.3258,129.3258,129.2476,129.2671,4000.0
2018-09-26 12:40:00,132.24,132.29,132.19,132.2,6286.0,129.2867,129.3356,129.2378,129.2476,6286.0
2018-09-26 12:45:00,132.21,132.22,132.08,132.14,11031.0,129.2573,129.2671,129.1302,129.1889,11031.0
2018-09-26 12:50:00,132.17,132.21,132.14,132.19,7026.0,129.2182,129.2573,129.1889,129.2378,7026.0
2018-09-26 12:55:00,132.21,132.23,132.14,132.15,9394.0,129.2573,129.2769,129.1889,129.1987,9394.0
2018-09-26 13:00:00,132.16,132.18,132.03,132.08,7225.0,129.2085,129.228,129.0814,129.1302,7225.0
2018-09-26 13:05:00,132.05,132.05,131.93,131.96,4500.0,129.1009,129.1009,128.9836,129.0129,4500.0
2018-09-26 13:10:00,131.96,132.03,131.87,131.87,9237.0,129.0129,129.0814,128.9249,128.9249,9237.0
2018-09-26 13:15:00,131.87,132.17,131.87,132.08,17097.0,128.9249,129.2182,128.9249,129.1302,17097.0
2018-09-26 13:20:00,132.04,132.23,131.99,132.23,19164.0,129.0911,129.2769,129.0423,129.2769,19164.0
2018-09-26 13:25:00,132.23,132.31,132.2,132.22,3600.0,129.2769,129.3551,129.2476,129.2671,3600.0
2018-09-26 13:30:00,132.24,132.38,132.23,132.38,3584.0,129.2867,129.4235,129.2769,129.4235,3584.0
2018-09-26 13:35:00,132.36,132.4,132.35,132.4,3800.0,129.404,129.4431,129.3942,129.4431,3800.0
2018-09-26 13:40:00,132.38,132.45,132.36,132.45,1431.0,129.4235,129.492,129.404,129.492,1431.0
2018-09-26 13:45:00,132.5,132.54,132.44,132.54,3000.0,129.5409,129.58,129.4822,129.58,3000.0
2018-09-26 13:50:00,132.54,132.56,132.35,132.35,5619.0,129.58,129.5995,129.3942,129.3942,5619.0
2018-09-26 13:55:00,132.34,132.56,132.31,132.56,4337.0,129.3844,129.5995,129.3551,129.5995,4337.0
2018-09-26 14:00:00,132.59,132.94,132.54,132.94,7423.0,129.6289,129.971,129.58,129.971,7423.0
2018-09-26 14:05:00,132.89,132.89,132.69,132.79,6155.0,129.9222,129.9222,129.7266,129.8244,6155.0
2018-09-26 14:10:00,132.82,132.9,132.76,132.81,7104.0,129.8537,129.9319,129.7951,129.8439,7104.0
2018-09-26 14:15:00,132.83,132.99,132.83,132.95,7174.0,129.8635,130.0199,129.8635,129.9808,7174.0
2018-09-26 14:20:00,132.9,132.9,132.63,132.68,5550.0,129.9319,129.9319,129.668,129.7168,5550.0
2018-09-26 14:25:00,132.69,132.74,132.59,132.7,5668.0,129.7266,129.7755,129.6289,129.7364,5668.0
2018-09-26 14:30:00,132.71,132.83,132.65,132.68,7116.0,129.7462,129.8635,129.6875,129.7168,7116.0
2018-09-26 14:35:00,132.71,132.73,132.48,132.6,5820.0,129.7462,129.7657,129.5213,129.6386,5820.0
2018-09-26 14:40:00,132.61,132.66,132.5,132.55,5900.0,129.6484,129.6973,129.5409,129.5898,5900.0
2018-09-26 14:45:00,132.52,132.6,132.44,132.58,4800.0,129.5604,129.6386,129.4822,129.6191,4800.0
2018-09-26 14:50:00,132.61,132.62,132.47,132.47,3100.0,129.6484,129.6582,129.5115,129.5115,3100.0
2018-09-26 14:55:00,132.52,132.62,132.49,132.61,6131.0,129.5604,129.6582,129.5311,129.6484,6131.0
2018-09-26 15:00:00,132.62,132.62,132.43,132.46,4905.0,129.6582,129.6582,129.4724,129.5018,4905.0
2018-09-26 15:05:00,132.44,132.48,132.31,132.47,8100.0,129.4822,129.5213,129.3551,129.5115,8100.0
2018-09-26 15:10:00,132.48,132.5,132.44,132.5,7000.0,129.5213,129.5409,129.4822,129.5409,7000.0
2018-09-26 15:15:00,132.5,132.61,132.48,132.57,6160.0,129.5409,129.6484,129.5213,129.6093,6160.0
2018-09-26 15:20:00,132.59,132.76,132.57,132.73,6181.0,129.6289,129.7951,129.6093,129.7657,6181.0
2018-09-26 15:25:00,132.71,132.76,132.67,132.69,7736.0,129.7462,129.7951,129.7071,129.7266,7736.0
2018-09-26 15:30:00,132.68,132.74,132.63,132.66,12685.0,129.7168,129.7755,129.668,129.6973,12685.0
2018-09-26 15:35:00,132.64,132.64,132.5,132.59,9611.0,129.6777,129.6777,129.5409,129.6289,9611.0
2018-09-26 15:40:00,132.58,132.61,132.4,132.4,13342.0,129.6191,129.6484,129.4431,129.4431,13342.0
2018-09-26 15:45:00,132.41,132.41,131.74,131.74,34480.0,129.4529,129.4529,128.7978,128.7978,34480.0
2018-09-26 15:50:00,131.71,131.72,131.27,131.27,49872.0,128.7685,128.7783,128.3383,128.3383,49872.0
2018-09-26 15:55:00,131.29,131.63,131.28,131.63,116765.0,128.3579,128.6903,128.3481,128.6903,116765.0
2018-09-27 09:30:00,132.0,132.27,131.22,132.27,12456.0,129.052,129.316,128.2895,129.316,12456.0
2018-09-27 09:35:00,132.02,132.25,131.99,132.25,3500.0,129.0716,129.2965,129.0423,129.2965,3500.0
2018-09-27 09:40:00,132.23,132.55,132.21,132.38,5115.0,129.2769,129.5898,129.2573,129.4235,5115.0
2018-09-27 09:45:00,132.37,132.37,132.07,132.24,8646.0,129.4138,129.4138,129.1205,129.2867,8646.0
2018-09-27 09:50:00,132.25,132.36,132.13,132.2,7775.0,129.2965,129.404,129.1791,129.2476,7775.0
2018-09-27 09:55:00,132.16,132.54,132.16,132.4,13013.0,129.2085,129.58,129.2085,129.4431,13013.0
2018-09-27 10:00:00,132.51,132.88,132.51,132.81,2700.0,129.5506,129.9124,129.5506,129.8439,2700.0
2018-09-27 10:05:00,132.82,132.88,132.66,132.88,3624.0,129.8537,129.9124,129.6973,129.9124,3624.0
2018-09-27 10:10:00,132.91,132.91,132.59,132.67,16900.0,129.9417,129.9417,129.6289,129.7071,16900.0
2018-09-27 10:15:00,132.7,132.96,132.53,132.96,20899.0,129.7364,129.9906,129.5702,129.9906,20899.0
2018-09-27 10:20:00,132.96,132.96,132.69,132.7,5180.0,129.9906,129.9906,129.7266,129.7364,5180.0
2018-09-27 10:25:00,132.71,132.75,132.58,132.63,8310.0,129.7462,129.7853,129.6191,129.668,8310.0
2018-09-27 10:30:00,132.64,132.84,132.59,132.84,4168.0,129.6777,129.8733,129.6289,129.8733,4168.0
2018-09-27 10:35:00,132.88,132.88,132.73,132.77,1901.0,129.9124,129.9124,129.7657,129.8048,1901.0
2018-09-27 10:40:00,132.71,132.96,132.71,132.9,6958.0,129.7462,129.9906,129.7462,129.9319,6958.0
2018-09-27 10:45:00,132.84,132.95,132.84,132.94,2750.0,129.8733,129.9808,129.8733,129.971,2750.0
2018-09-27 10:50:00,132.93,132.93,132.73,132.73,6100.0,129.9613,129.9613,129.7657,129.7657,6100.0
2018-09-27 10:55:00,132.8,132.92,132.75,132.78,3550.0,129.8342,129.9515,129.7853,129.8146,3550.0
2018-09-27 11:00:00,132.81,132.94,132.81,132.88,1900.0,129.8439,129.971,129.8439,129.9124,1900.0
2018-09-27 11:05:00,132.91,132.91,132.75,132.89,1800.0,129.9417,129.9417,129.7853,129.9222,1800.0
2018-09-27 11:10:00,132.89,132.9,132.63,132.66,4975.0,129.9222,129.9319,129.668,129.6973,4975.0
2018-09-27 11:15:00,132.67,132.67,132.56,132.63,2900.0,129.7071,129.7071,129.5995,129.668,2900.0
2018-09-27 11:20:00,132.64,132.74,132.51,132.51,6418.0,129.6777,129.7755,129.5506,129.5506,6418.0
2018-09-27 11:25:00,132.48,132.58,132.48,132.49,8185.0,129.5213,129.6191,129.5213,129.5311,8185.0
2018-09-27 11:30:00,132.51,132.52,132.37,132.46,7221.0,129.5506,129.5604,129.4138,129.5018,7221.0
2018-09-27 11:35:00,132.46,132.46,132.22,132.22,4352.0,129.5018,129.5018,129.2671,129.2671,4352.0
2018-09-27 11:40:00,132.24,132.42,132.24,132.36,2700.0,129.2867,129.4627,129.2867,129.404,2700.0
2018-09-27 11:45:00,132.36,132.38,132.31,132.37,2699.0,129.404,129.4235,129.3551,129.4138,2699.0
2018-09-27 11:50:00,132.37,132.38,132.04,132.04,39348.0,129.4138,129.4235,129.0911,129.0911,39348.0
2018-09-27 11:55:00,132.01,132.37,131.97,132.29,46310.0,129.0618,129.4138,129.0227,129.3356,46310.0
2018-09-27 12:00:00,132.34,132.5,132.33,132.36,15743.0,129.3844,129.5409,129.3747,129.404,15743.0
2018-09-27 12:05:00,132.36,132.44,132.35,132.42,10550.0,129.404,129.4822,129.3942,129.4627,10550.0
2018-09-27 12:10:00,132.42,132.42,132.3,132.35,15191.0,129.4627,129.4627,129.3453,129.3942,15191.0
2018-09-27 12:15:00,132.36,132.61,132.33,132.57,53328.0,129.404,129.6484,129.3747,129.6093,53328.0
2018-09-27 12:20:00,132.58,132.58,132.37,132.39,3554.0,129.6191,129.6191,129.4138,129.4333,3554.0
2018-09-27 12:25:00,132.4,132.45,132.36,132.4,3880.0,129.4431,129.492,129.404,129.4431,3880.0
2018-09-27 12:30:00,132.39,132.42,132.36,132.42,2200.0,129.4333,129.4627,129.404,129.4627,2200.0
2018-09-27 12:35:00,132.42,132.42,132.32,132.37,4120.0,129.4627,129.4627,129.3649,129.4138,4120.0
2018-09-27 12:40:00,132.36,132.37,132.26,132.26,3600.0,129.404,129.4138,129.3062,129.3062,3600.0
2018-09-27 12:45:00,132.28,132.36,132.14,132.33,8900.0,129.3258,129.404,129.1889,129.3747,8900.0
2018-09-27 12:50:00,132.33,132.43,132.25,132.25,7625.0,129.3747,129.4724,129.2965,129.2965,7625.0
2018-09-27 12:55:00,132.24,132.26,132.1,132.21,5200.0,129.2867,129.3062,129.1498,129.2573,5200.0
2018-09-27 13:00:00,132.19,132.34,132.12,132.3,15437.0,129.2378,129.3844,129.1694,129.3453,15437.0
2018-09-27 13:05:00,132.32,132.41,132.3,132.3,1600.0,129.3649,129.4529,129.3453,129.3453,1600.0
2018-09-27 13:10:00,132.4,132.43,132.16,132.18,9608.0,129.4431,129.4724,129.2085,129.228,9608.0
2018-09-27 13:15:00,132.22,132.41,132.22,132.41,2808.0,129.2671,129.4529,129.2671,129.4529,2808.0
2018-09-27 13:20:00,132.4,132.43,132.36,132.41,2976.0,129.4431,129.4724,129.404,129.4529,2976.0
2018-09-27 13:25:00,132.41,132.46,132.4,132.43,1677.0,129.4529,129.5018,129.4431,129.4724,1677.0
2018-09-27 13:30:00,132.46,132.5,132.46,132.5,1156.0,129.5018,129.5409,129.5018,129.5409,1156.0
2018-09-27 13:35:00,132.5,132.6,132.5,132.55,3100.0,129.5409,129.6386,129.5409,129.5898,3100.0
2018-09-27 13:40:00,132.52,132.54,132.48,132.5,1800.0,129.5604,129.58,129.5213,129.5409,1800.0
2018-09-27 13:45:00,132.47,132.47,132.42,132.45,2300.0,129.5115,129.5115,129.4627,129.492,2300.0
2018-09-27 13:50:00,132.46,132.5,132.42,132.48,2100.0,129.5018,129.5409,129.4627,129.5213,2100.0
2018-09-27 13:55:00,132.5,132.5,132.44,132.46,3100.0,129.5409,129.5409,129.4822,129.5018,3100.0
2018-09-27 14:00:00,132.47,132.47,132.4,132.4,1000.0,129.5115,129.5115,129.4431,129.4431,1000.0
2018-09-27 14:05:00,132.41,132.43,132.29,132.39,2900.0,129.4529,129.4724,129.3356,129.4333,2900.0
2018-09-27 14:10:00,132.4,132.47,132.37,132.42,2442.0,129.4431,129.5115,129.4138,129.4627,2442.0
2018-09-27 14:15:00,132.4,132.5,132.4,132.44,4042.0,129.4431,129.5409,129.4431,129.4822,4042.0
2018-09-27 14:20:00,132.45,132.51,132.36,132.4,2700.0,129.492,129.5506,129.404,129.4431,2700.0
2018-09-27 14:25:00,132.34,132.36,132.2,132.31,6600.0,129.3844,129.404,129.2476,129.3551,6600.0
2018-09-27 14:30:00,132.35,132.35,132.1,132.1,5841.0,129.3942,129.3942,129.1498,129.1498,5841.0
2018-09-27 14:35:00,132.15,132.15,131.89,131.89,9830.0,129.1987,129.1987,128.9445,128.9445,9830.0
2018-09-27 14:40:00,131.94,132.04,131.93,131.93,3400.0,128.9934,129.0911,128.9836,128.9836,3400.0
2018-09-27 14:45:00,131.99,132.06,131.78,131.78,4714.0,129.0423,129.1107,128.8369,128.8369,4714.0
2018-09-27 14:50:00,131.78,131.86,131.73,131.86,3904.0,128.8369,128.9152,128.7881,128.9152,3904.0
2018-09-27 14:55:00,131.87,131.94,131.67,131.67,11737.0,128.9249,128.9934,128.7294,128.7294,11737.0
2018-09-27 15:00:00,131.67,131.89,131.67,131.89,13076.0,128.7294,128.9445,128.7294,128.9445,13076.0
2018-09-27 15:05:00,131.89,131.94,131.8,131.84,7714.0,128.9445,128.9934,128.8565,128.8956,7714.0
2018-09-27 15:10:00,131.87,131.87,131.52,131.82,16414.0,128.9249,128.9249,128.5828,128.8761,16414.0
2018-09-27 15:15:00,131.85,131.93,131.82,131.87,8567.0,128.9054,128.9836,128.8761,128.9249,8567.0
2018-09-27 15:20:00,131.87,131.89,131.74,131.82,8117.0,128.9249,128.9445,128.7978,128.8761,8117.0
2018-09-27 15:25:00,131.8,131.86,131.74,131.81,4900.0,128.8565,128.9152,128.7978,128.8663,4900.0
2018-09-27 15:30:00,131.82,131.82,131.64,131.7,10362.0,128.8761,128.8761,128.7001,128.7587,10362.0
2018-09-27 15:35:00,131.7,131.75,131.55,131.62,12735.0,128.7587,128.8076,128.6121,128.6805,12735.0
2018-09-27 15:40:00,131.64,131.67,131.58,131.64,6800.0,128.7001,128.7294,128.6414,128.7001,6800.0
2018-09-27 15:45:00,131.64,131.7,131.56,131.6,13303.0,128.7001,128.7587,128.6219,128.661,13303.0
2018-09-27 15:50:00,131.58,131.64,131.53,131.6,19224.0,128.6414,128.7001,128.5925,128.661,19224.0
2018-09-27 15:55:00,131.58,131.6,131.44,131.49,87683.0,128.6414,128.661,128.5045,128.5534,87683.0
2018-09-28 09:30:00,130.95,131.48,130.95,131.48,6862.0,128.0255,128.5436,128.0255,128.5436,6862.0
2018-09-28 09:35:00,131.55,131.6,131.18,131.35,4835.0,128.6121,128.661,128.2503,128.4166,4835.0
2018-09-28 09:40:00,131.4,131.44,130.82,130.94,10091.0,128.4654,128.5045,127.8984,128.0157,10091.0
2018-09-28 09:45:00,130.82,130.82,130.16,130.61,85350.0,127.8984,127.8984,127.2531,127.6931,85350.0
2018-09-28 09:50:00,130.61,130.72,130.58,130.66,13209.0,127.6931,127.8006,127.6637,127.742,13209.0
2018-09-28 09:55:00,130.74,130.74,130.4,130.55,12465.0,127.8202,127.8202,127.4878,127.6344,12465.0
2018-09-28 10:00:00,130.5,130.63,130.37,130.63,8233.0,127.5855,127.7126,127.4584,127.7126,8233.0
2018-09-28 10:05:00,130.67,130.77,130.62,130.72,4000.0,127.7517,127.8495,127.7029,127.8006,4000.0
2018-09-28 10:10:00,130.72,130.74,130.27,130.35,13004.0,127.8006,127.8202,127.3607,127.4389,13004.0
2018-09-28 10:15:00,130.3,130.36,130.16,130.27,9899.0,127.39,127.4487,127.2531,127.3607,9899.0
2018-09-28 10:20:00,130.27,130.28,129.87,129.97,9066.0,127.3607,127.3704,126.9696,127.0674,9066.0
2018-09-28 10:25:00,129.97,130.14,129.95,130.05,5864.0,127.0674,127.2336,127.0478,127.1456,5864.0
2018-09-28 10:30:00,130.08,130.08,129.69,129.92,16858.0,127.1749,127.1749,126.7936,127.0185,16858.0
2018-09-28 10:35:00,129.93,130.24,129.78,130.24,8500.0,127.0283,127.3313,126.8816,127.3313,8500.0
2018-09-28 10:40:00,130.18,130.38,130.02,130.38,8142.0,127.2727,127.4682,127.1163,127.4682,8142.0
2018-09-28 10:45:00,130.38,130.52,130.37,130.47,6540.0,127.4682,127.6051,127.4584,127.5562,6540.0
2018-09-28 10:50:00,130.53,130.65,130.43,130.58,12662.0,127.6149,127.7322,127.5171,127.6637,12662.0
2018-09-28 10:55:00,130.61,130.7,130.49,130.49,9552.0,127.6931,127.7811,127.5758,127.5758,9552.0
2018-09-28 11:00:00,130.5,130.71,130.5,130.71,2300.0,127.5855,127.7908,127.5855,127.7908,2300.0
2018-09-28 11:05:00,130.66,130.74,130.65,130.74,2535.0,127.742,127.8202,127.7322,127.8202,2535.0
2018-09-28 11:10:00,130.76,130.82,130.71,130.75,3200.0,127.8397,127.8984,127.7908,127.83,3200.0
2018-09-28 11:15:00,130.79,130.8,130.62,130.63,2358.0,127.8691,127.8788,127.7029,127.7126,2358.0
2018-09-28 11:20:00,130.62,130.7,130.59,130.64,4008.0,127.7029,127.7811,127.6735,127.7224,4008.0
2018-09-28 11:25:00,130.66,130.8,130.63,130.78,4768.0,127.742,127.8788,127.7126,127.8593,4768.0
2018-09-28 11:30:00,130.81,130.91,130.77,130.78,5626.0,127.8886,127.9864,127.8495,127.8593,5626.0
2018-09-28 11:35:00,130.76,130.76,130.58,130.69,10313.0,127.8397,127.8397,127.6637,127.7713,10313.0
2018-09-28 11:40:00,130.7,130.77,130.67,130.67,3300.0,127.7811,127.8495,127.7517,127.7517,3300.0
2018-09-28 11:45:00,130.64,130.67,130.55,130.61,2500.0,127.7224,127.7517,127.6344,127.6931,2500.0
2018-09-28 11:50:00,130.6,130.71,130.46,130.46,4600.0,127.6833,127.7908,127.5464,127.5464,4600.0
2018-09-28 11:55:00,130.48,130.49,130.19,130.24,7369.0,127.566,127.5758,127.2825,127.3313,7369.0
2018-09-28 12:00:00,130.25,130.29,130.14,130.28,4643.0,127.3411,127.3802,127.2336,127.3704,4643.0
2018-09-28 12:05:00,130.31,130.4,130.29,130.4,2400.0,127.3998,127.4878,127.3802,127.4878,2400.0
2018-09-28 12:10:00,130.38,130.47,130.38,130.47,1500.0,127.4682,127.5562,127.4682,127.5562,1500.0
2018-09-28 12:15:00,130.44,130.53,130.35,130.41,5300.0,127.5269,127.6149,127.4389,127.4975,5300.0
2018-09-28 12:20:00,130.43,130.52,130.43,130.45,3613.0,127.5171,127.6051,127.5171,127.5367,3613.0
2018-09-28 12:25:00,130.48,130.48,130.4,130.4,3611.0,127.566,127.566,127.4878,127.4878,3611.0
2018-09-28 12:30:00,130.39,130.47,130.39,130.41,1900.0,127.478,127.5562,127.478,127.4975,1900.0
2018-09-28 12:35:00,130.44,130.46,130.36,130.46,3225.0,127.5269,127.5464,127.4487,127.5464,3225.0
2018-09-28 12:40:00,130.44,130.44,130.25,130.25,5000.0,127.5269,127.5269,127.3411,127.3411,5000.0
2018-09-28 12:45:00,130.23,130.23,130.0,130.07,5481.0,127.3216,127.3216,127.0967,127.1651,5481.0
2018-09-28 12:50:00,130.08,130.18,130.08,130.18,2025.0,127.1749,127.2727,127.1749,127.2727,2025.0
2018-09-28 12:55:00,130.19,130.27,130.17,130.27,3606.0,127.2825,127.3607,127.2629,127.3607,3606.0
2018-09-28 13:00:00,130.27,130.28,130.21,130.26,4500.0,127.3607,127.3704,127.302,127.3509,4500.0
2018-09-28 13:05:00,130.29,130.29,130.15,130.19,3500.0,127.3802,127.3802,127.2434,127.2825,3500.0
2018-09-28 13:10:00,130.18,130.28,130.16,130.16,3923.0,127.2727,127.3704,127.2531,127.2531,3923.0
2018-09-28 13:15:00,130.15,130.27,130.13,130.24,6000.0,127.2434,127.3607,127.2238,127.3313,6000.0
2018-09-28 13:20:00,130.23,130.37,130.21,130.36,5307.0,127.3216,127.4584,127.302,127.4487,5307.0
2018-09-28 13:25:00,130.34,130.59,130.34,130.53,20808.0,127.4291,127.6735,127.4291,127.6149,20808.0
2018-09-28 13:30:00,130.52,130.53,130.41,130.51,9401.0,127.6051,127.6149,127.4975,127.5953,9401.0
2018-09-28 13:35:00,130.5,130.75,130.5,130.75,12782.0,127.5855,127.83,127.5855,127.83,12782.0
2018-09-28 13:40:00,130.76,130.81,130.6,130.69,15630.0,127.8397,127.8886,127.6833,127.7713,15630.0
2018-09-28 13:45:00,130.69,130.74,130.63,130.7,8156.0,127.7713,127.8202,127.7126,127.7811,8156.0
2018-09-28 13:50:00,130.7,130.73,130.55,130.55,5970.0,127.7811,127.8104,127.6344,127.6344,5970.0
2018-09-28 13:55:00,130.54,130.61,130.47,130.53,5809.0,127.6246,127.6931,127.5562,127.6149,5809.0
2018-09-28 14:00:00,130.53,130.53,130.29,130.29,8408.0,127.6149,127.6149,127.3802,127.3802,8408.0
2018-09-28 14:05:00,130.29,130.32,130.17,130.2,14559.0,127.3802,127.4096,127.2629,127.2922,14559.0
2018-09-28 14:10:00,130.16,130.24,130.03,130.22,16975.0,127.2531,127.3313,127.126,127.3118,16975.0
2018-09-28 14:15:00,130.28,130.38,130.27,130.38,4986.0,127.3704,127.4682,127.3607,127.4682,4986.0
2018-09-28 14:20:00,130.39,130.42,130.32,130.37,5447.0,127.478,127.5073,127.4096,127.4584,5447.0
2018-09-28 14:25:00,130.39,130.46,130.39,130.41,5000.0,127.478,127.5464,127.478,127.4975,5000.0
2018-09-28 14:30:00,130.39,130.51,130.37,130.39,9198.0,127.478,127.5953,127.4584,127.478,9198.0
2018-09-28 14:35:00,130.38,130.45,130.31,130.37,6904.0,127.4682,127.5367,127.3998,127.4584,6904.0
2018-09-28 14:40:00,130.41,130.48,130.36,130.4,5121.0,127.4975,127.566,127.4487,127.4878,5121.0
2018-09-28 14:45:00,130.4,130.46,130.31,130.46,9059.0,127.4878,127.5464,127.3998,127.5464,9059.0
2018-09-28 14:50:00,130.46,130.55,130.4,130.4,6482.0,127.5464,127.6344,127.4878,127.4878,6482.0
2018-09-28 14:55:00,130.4,130.46,130.37,130.43,8698.0,127.4878,127.5464,127.4584,127.5171,8698.0
2018-09-28 15:00:00,130.46,130.59,130.45,130.55,11932.0,127.5464,127.6735,127.5367,127.6344,11932.0
2018-09-28 15:05:00,130.54,130.81,130.47,130.77,13600.0,127.6246,127.8886,127.5562,127.8495,13600.0
2018-09-28 15:10:00,130.76,130.85,130.75,130.85,7863.0,127.8397,127.9277,127.83,127.9277,7863.0
2018-09-28 15:15:00,130.85,130.85,130.78,130.82,7461.0,127.9277,127.9277,127.8593,127.8984,7461.0
2018-09-28 15:20:00,130.82,131.08,130.8,131.0,16619.0,127.8984,128.1526,127.8788,128.0744,16619.0
2018-09-28 15:25:00,130.97,131.08,130.93,131.06,12401.0,128.045,128.1526,128.0059,128.133,12401.0
2018-09-28 15:30:00,131.04,131.04,130.74,130.85,22388.0,128.1135,128.1135,127.8202,127.9277,22388.0
2018-09-28 15:35:00,130.85,130.87,130.79,130.83,7009.0,127.9277,127.9473,127.8691,127.9082,7009.0
2018-09-28 15:40:00,130.85,130.88,130.71,130.73,13609.0,127.9277,127.957,127.7908,127.8104,13609.0
2018-09-28 15:45:00,130.74,130.82,130.61,130.63,19639.0,127.8202,127.8984,127.6931,127.7126,19639.0
2018-09-28 15:50:00,130.59,130.81,130.58,130.78,26366.0,127.6735,127.8886,127.6637,127.8593,26366.0
2018-09-28 15:55:00,130.77,130.78,130.45,130.48,153833.0,127.8495,127.8593,127.5367,127.566,153833.0
2018-10-01 09:30:00,131.44,131.49,130.85,130.97,21687.0,128.5045,128.5534,127.9277,128.045,21687.0
2018-10-01 09:35:00,130.94,131.4,130.88,130.89,16491.0,128.0157,128.4654,127.957,127.9668,16491.0
2018-10-01 09:40:00,130.95,131.21,130.59,131.21,29120.0,128.0255,128.2797,127.6735,128.2797,29120.0
2018-10-01 09:45:00,131.21,131.58,130.98,131.27,27683.0,128.2797,128.6414,128.0548,128.3383,27683.0
2018-10-01 09:50:00,131.21,131.76,131.2,131.76,47009.0,128.2797,128.8174,128.2699,128.8174,47009.0
2018-10-01 09:55:00,131.71,131.92,131.57,131.8,23684.0,128.7685,128.9738,128.6316,128.8565,23684.0
2018-10-01 10:00:00,131.75,131.89,131.56,131.67,31289.0,128.8076,128.9445,128.6219,128.7294,31289.0
2018-10-01 10:05:00,131.66,131.91,131.66,131.72,6869.0,128.7196,128.964,128.7196,128.7783,6869.0
2018-10-01 10:10:00,131.73,131.89,131.67,131.67,3900.0,128.7881,128.9445,128.7294,128.7294,3900.0
2018-10-01 10:15:00,131.64,131.75,131.44,131.75,9044.0,128.7001,128.8076,128.5045,128.8076,9044.0
2018-10-01 10:20:00,131.75,131.75,131.51,131.51,5499.0,128.8076,128.8076,128.573,128.573,5499.0
2018-10-01 10:25:00,131.58,131.68,131.53,131.57,6712.0,128.6414,128.7392,128.5925,128.6316,6712.0
2018-10-01 10:30:00,131.59,131.63,131.47,131.47,4249.0,128.6512,128.6903,128.5339,128.5339,4249.0
2018-10-01 10:35:00,131.46,131.5,131.38,131.5,4100.0,128.5241,128.5632,128.4459,128.5632,4100.0
2018-10-01 10:40:00,131.5,131.51,131.36,131.39,8431.0,128.5632,128.573,128.4263,128.4557,8431.0
2018-10-01 10:45:00,131.34,131.5,131.33,131.46,7544.0,128.4068,128.5632,128.397,128.5241,7544.0
2018-10-01 10:50:00,131.49,131.54,131.43,131.47,8100.0,128.5534,128.6023,128.4948,128.5339,8100.0
2018-10-01 10:55:00,131.48,131.53,131.31,131.31,15976.0,128.5436,128.5925,128.3774,128.3774,15976.0
2018-10-01 11:00:00,131.33,131.48,131.2,131.48,7100.0,128.397,128.5436,128.2699,128.5436,7100.0
2018-10-01 11:05:00,131.47,131.55,131.39,131.4,9277.0,128.5339,128.6121,128.4557,128.4654,9277.0
2018-10-01 11:10:00,131.42,131.45,131.41,131.43,1400.0,128.485,128.5143,128.4752,128.4948,1400.0
2018-10-01 11:15:00,131.44,131.44,131.33,131.38,7904.0,128.5045,128.5045,128.397,128.4459,7904.0
2018-10-01 11:20:00,131.39,131.57,131.39,131.49,11600.0,128.4557,128.6316,128.4557,128.5534,11600.0
2018-10-01 11:25:00,131.52,131.56,131.42,131.47,7998.0,128.5828,128.6219,128.485,128.5339,7998.0
2018-10-01 11:30:00,131.47,131.54,131.4,131.47,11592.0,128.5339,128.6023,128.4654,128.5339,11592.0
2018-10-01 11:35:00,131.5,131.53,131.4,131.5,11480.0,128.5632,128.5925,128.4654,128.5632,11480.0
2018-10-01 11:40:00,131.53,131.57,131.46,131.5,3000.0,128.5925,128.6316,128.5241,128.5632,3000.0
2018-10-01 11:45:00,131.47,131.47,131.35,131.42,7955.0,128.5339,128.5339,128.4166,128.485,7955.0
2018-10-01 11:50:00,131.47,131.5,131.45,131.5,2225.0,128.5339,128.5632,128.5143,128.5632,2225.0
2018-10-01 11:55:00,131.51,131.51,131.35,131.46,4800.0,128.573,128.573,128.4166,128.5241,4800.0
2018-10-01 12:00:00,131.47,131.51,131.42,131.51,5690.0,128.5339,128.573,128.485,128.573,5690.0
2018-10-01 12:05:00,131.51,131.52,131.45,131.52,2700.0,128.573,128.5828,128.5143,128.5828,2700.0
2018-10-01 12:10:00,131.51,131.51,131.22,131.25,11875.0,128.573,128.573,128.2895,128.3188,11875.0
2018-10-01 12:15:00,131.24,131.26,131.2,131.2,6085.0,128.309,128.3286,128.2699,128.2699,6085.0
2018-10-01 12:20:00,131.16,131.16,130.94,130.99,3600.0,128.2308,128.2308,128.0157,128.0646,3600.0
2018-10-01 12:25:00,130.99,131.07,130.99,131.02,3000.0,128.0646,128.1428,128.0646,128.0939,3000.0
2018-10-01 12:30:00,131.0,131.03,130.95,131.03,11384.0,128.0744,128.1037,128.0255,128.1037,11384.0
2018-10-01 12:35:00,131.03,131.03,130.91,131.0,5687.0,128.1037,128.1037,127.9864,128.0744,5687.0
2018-10-01 12:40:00,130.96,130.97,130.74,130.74,3800.0,128.0353,128.045,127.8202,127.8202,3800.0
2018-10-01 12:45:00,130.71,130.71,130.6,130.69,4373.0,127.7908,127.7908,127.6833,127.7713,4373.0
2018-10-01 12:50:00,130.68,130.69,130.65,130.66,3500.0,127.7615,127.7713,127.7322,127.742,3500.0
2018-10-01 12:55:00,130.64,130.66,130.54,130.58,7171.0,127.7224,127.742,127.6246,127.6637,7171.0
2018-10-01 13:00:00,130.56,130.56,130.42,130.44,5854.0,127.6442,127.6442,127.5073,127.5269,5854.0
2018-10-01 13:05:00,130.46,130.48,130.38,130.38,8180.0,127.5464,127.566,127.4682,127.4682,8180.0
2018-10-01 13:10:00,130.39,130.52,130.38,130.5,6694.0,127.478,127.6051,127.4682,127.5855,6694.0
2018-10-01 13:15:00,130.51,130.63,130.51,130.6,9911.0,127.5953,127.7126,127.5953,127.6833,9911.0
2018-10-01 13:20:00,130.61,130.67,130.59,130.65,3900.0,127.6931,127.7517,127.6735,127.7322,3900.0
2018-10-01 13:25:00,130.69,130.77,130.68,130.76,4974.0,127.7713,127.8495,127.7615,127.8397,4974.0
2018-10-01 13:30:00,130.79,130.93,130.79,130.93,4700.0,127.8691,128.0059,127.8691,128.0059,4700.0
2018-10-01 13:35:00,130.91,130.92,130.77,130.81,5700.0,127.9864,127.9962,127.8495,127.8886,5700.0
2018-10-01 13:40:00,130.77,130.78,130.62,130.74,9818.0,127.8495,127.8593,127.7029,127.8202,9818.0
2018-10-01 13:45:00,130.78,130.79,130.73,130.73,3300.0,127.8593,127.8691,127.8104,127.8104,3300.0
2018-10-01 13:50:00,130.74,130.8,130.73,130.8,2517.0,127.8202,127.8788,127.8104,127.8788,2517.0
2018-10-01 13:55:00,130.79,130.8,130.7,130.75,6137.0,127.8691,127.8788,127.7811,127.83,6137.0
2018-10-01 14:00:00,130.75,130.79,130.61,130.63,5664.0,127.83,127.8691,127.6931,127.7126,5664.0
2018-10-01 14:05:00,130.64,130.78,130.64,130.74,5858.0,127.7224,127.8593,127.7224,127.8202,5858.0
2018-10-01 14:10:00,130.77,130.82,130.68,130.74,7564.0,127.8495,127.8984,127.7615,127.8202,7564.0
2018-10-01 14:15:00,130.7,130.75,130.69,130.75,1800.0,127.7811,127.83,127.7713,127.83,1800.0
2018-10-01 14:20:00,130.74,130.87,130.69,130.87,6161.0,127.8202,127.9473,127.7713,127.9473,6161.0
2018-10-01 14:25:00,130.88,130.99,130.87,130.93,8100.0,127.957,128.0646,127.9473,128.0059,8100.0
2018-10-01 14:30:00,130.93,130.93,130.79,130.88,9744.0,128.0059,128.0059,127.8691,127.957,9744.0
2018-10-01 14:35:00,130.88,130.89,130.77,130.89,6999.0,127.957,127.9668,127.8495,127.9668,6999.0
2018-10-01 14:40:00,130.88,131.0,130.88,131.0,9385.0,127.957,128.0744,127.957,128.0744,9385.0
2018-10-01 14:45:00,131.02,131.1,131.02,131.05,10425.0,128.0939,128.1721,128.0939,128.1233,10425.0
2018-10-01 14:50:00,131.06,131.13,131.03,131.04,9802.0,128.133,128.2015,128.1037,128.1135,9802.0
2018-10-01 14:55:00,131.05,131.24,131.05,131.19,6150.0,128.1233,128.309,128.1233,128.2601,6150.0
2018-10-01 15:00:00,131.2,131.21,131.15,131.19,8134.0,128.2699,128.2797,128.221,128.2601,8134.0
2018-10-01 15:05:00,131.17,131.19,131.06,131.18,10214.0,128.2406,128.2601,128.133,128.2503,10214.0
2018-10-01 15:10:00,131.2,131.2,131.12,131.18,6600.0,128.2699,128.2699,128.1917,128.2503,6600.0
2018-10-01 15:15:00,131.2,131.28,131.19,131.22,5200.0,128.2699,128.3481,128.2601,128.2895,5200.0
2018-10-01 15:20:00,131.21,131.22,130.98,131.02,8128.0,128.2797,128.2895,128.0548,128.0939,8128.0
2018-10-01 15:25:00,131.02,131.03,130.81,130.85,8621.0,128.0939,128.1037,127.8886,127.9277,8621.0
2018-10-01 15:30:00,130.82,130.82,130.63,130.7,9437.0,127.8984,127.8984,127.7126,127.7811,9437.0
2018-10-01 15:35:00,130.7,130.72,130.54,130.55,15169.0,127.7811,127.8006,127.6246,127.6344,15169.0
2018-10-01 15:40:00,130.55,130.59,130.39,130.44,42158.0,127.6344,127.6735,127.478,127.5269,42158.0
2018-10-01 15:45:00,130.44,130.7,130.43,130.68,24856.0,127.5269,127.7811,127.5171,127.7615,24856.0
2018-10-01 15:50:00,130.68,130.71,130.43,130.5,50846.0,127.7615,127.7908,127.5171,127.5855,50846.0
2018-10-01 15:55:00,130.49,130.52,130.14,130.32,146766.0,127.5758,127.6051,127.2336,127.4096,146766.0
2018-10-02 09:30:00,130.39,130.62,130.06,130.62,12656.0,127.478,127.7029,127.1554,127.7029,12656.0
2018-10-02 09:35:00,130.49,130.56,129.85,129.85,8800.0,127.5758,127.6442,126.9501,126.9501,8800.0
2018-10-02 09:40:00,129.88,130.35,129.88,130.35,6000.0,126.9794,127.4389,126.9794,127.4389,6000.0
2018-10-02 09:45:00,130.42,130.57,129.56,129.77,14674.0,127.5073,127.654,126.6665,126.8718,14674.0
2018-10-02 09:50:00,129.74,129.81,129.22,129.24,5392.0,126.8425,126.9109,126.3341,126.3537,5392.0
2018-10-02 09:55:00,129.21,129.47,129.02,129.33,9353.0,126.3243,126.5785,126.1386,126.4417,9353.0
2018-10-02 10:00:00,129.32,129.61,129.26,129.53,5447.0,126.4319,126.7154,126.3732,126.6372,5447.0
2018-10-02 10:05:00,129.46,129.52,129.23,129.24,6800.0,126.5688,126.6274,126.3439,126.3537,6800.0
2018-10-02 10:10:00,129.22,129.3,128.96,129.13,8551.0,126.3341,126.4123,126.0799,126.2461,8551.0
2018-10-02 10:15:00,129.23,129.59,129.23,129.48,16758.0,126.3439,126.6959,126.3439,126.5883,16758.0
2018-10-02 10:20:00,129.56,129.78,129.48,129.7,18210.0,126.6665,126.8816,126.5883,126.8034,18210.0
2018-10-02 10:25:00,129.73,130.0,129.57,129.81,13500.0,126.8327,127.0967,126.6763,126.9109,13500.0
2018-10-02 10:30:00,129.81,130.08,129.64,129.69,13981.0,126.9109,127.1749,126.7447,126.7936,13981.0
2018-10-02 10:35:00,129.62,129.78,129.3,129.33,9858.0,126.7252,126.8816,126.4123,126.4417,9858.0
2018-10-02 10:40:00,129.34,129.45,129.2,129.2,4145.0,126.4514,126.559,126.3146,126.3146,4145.0
2018-10-02 10:45:00,129.27,129.74,129.26,129.7,6516.0,126.383,126.8425,126.3732,126.8034,6516.0
2018-10-02 10:50:00,129.69,129.88,129.58,129.6,2496.0,126.7936,126.9794,126.6861,126.7056,2496.0
2018-10-02 10:55:00,129.58,129.65,129.46,129.58,6700.0,126.6861,126.7545,126.5688,126.6861,6700.0
2018-10-02 11:00:00,129.55,129.67,129.45,129.63,4500.0,126.6568,126.7741,126.559,126.735,4500.0
2018-10-02 11:05:00,129.7,129.96,129.7,129.96,7448.0,126.8034,127.0576,126.8034,127.0576,7448.0
2018-10-02 11:10:00,129.96,130.0,129.8,129.8,3472.0,127.0576,127.0967,126.9012,126.9012,3472.0
2018-10-02 11:15:00,129.79,129.85,129.48,129.48,10947.0,126.8914,126.9501,126.5883,126.5883,10947.0
2018-10-02 11:20:00,129.54,129.68,129.48,129.63,9306.0,126.647,126.7838,126.5883,126.735,9306.0
2018-10-02 11:25:00,129.63,129.72,129.58,129.59,3900.0,126.735,126.823,126.6861,126.6959,3900.0
2018-10-02 11:30:00,129.63,129.69,129.5,129.53,3792.0,126.735,126.7936,126.6079,126.6372,3792.0
2018-10-02 11:35:00,129.56,129.59,129.28,129.34,11388.0,126.6665,126.6959,126.3928,126.4514,11388.0
2018-10-02 11:40:00,129.32,129.59,129.32,129.53,9366.0,126.4319,126.6959,126.4319,126.6372,9366.0
2018-10-02 11:45:00,129.57,129.75,129.57,129.75,3000.0,126.6763,126.8523,126.6763,126.8523,3000.0
2018-10-02 11:50:00,129.75,129.75,129.51,129.71,6928.0,126.8523,126.8523,126.6176,126.8132,6928.0
2018-10-02 11:55:00,129.7,129.79,129.62,129.74,4012.0,126.8034,126.8914,126.7252,126.8425,4012.0
2018-10-02 12:00:00,129.73,129.81,129.61,129.62,5963.0,126.8327,126.9109,126.7154,126.7252,5963.0
2018-10-02 12:05:00,129.61,129.63,129.54,129.62,3107.0,126.7154,126.735,126.647,126.7252,3107.0
2018-10-02 12:10:00,129.57,129.62,129.5,129.5,3100.0,126.6763,126.7252,126.6079,126.6079,3100.0
2018-10-02 12:15:00,129.54,129.58,129.45,129.49,2500.0,126.647,126.6861,126.559,126.5981,2500.0
2018-10-02 12:20:00,129.5,129.5,129.36,129.42,1605.0,126.6079,126.6079,126.471,126.5297,1605.0
2018-10-02 12:25:00,129.52,129.62,129.51,129.62,2605.0,126.6274,126.7252,126.6176,126.7252,2605.0
2018-10-02 12:30:00,129.57,129.7,129.56,129.7,3125.0,126.6763,126.8034,126.6665,126.8034,3125.0
2018-10-02 12:35:00,129.68,129.81,129.68,129.73,7091.0,126.7838,126.9109,126.7838,126.8327,7091.0
2018-10-02 12:40:00,129.76,129.93,129.76,129.84,2400.0,126.8621,127.0283,126.8621,126.9403,2400.0
2018-10-02 12:45:00,129.84,129.94,129.8,129.84,8315.0,126.9403,127.038,126.9012,126.9403,8315.0
2018-10-02 12:50:00,129.81,129.92,129.77,129.92,5500.0,126.9109,127.0185,126.8718,127.0185,5500.0
2018-10-02 12:55:00,129.91,129.96,129.83,129.96,3844.0,127.0087,127.0576,126.9305,127.0576,3844.0
2018-10-02 13:00:00,129.99,130.17,129.99,130.09,4824.0,127.0869,127.2629,127.0869,127.1847,4824.0
2018-10-02 13:05:00,130.14,130.16,130.09,130.15,1700.0,127.2336,127.2531,127.1847,127.2434,1700.0
2018-10-02 13:10:00,130.12,130.15,130.05,130.05,1195.0,127.214,127.2434,127.1456,127.1456,1195.0
2018-10-02 13:15:00,130.11,130.16,129.96,130.02,4398.0,127.2042,127.2531,127.0576,127.1163,4398.0
2018-10-02 13:20:00,130.0,130.01,129.92,129.99,1600.0,127.0967,127.1065,127.0185,127.0869,1600.0
2018-10-02 13:25:00,129.98,130.01,129.77,129.86,2200.0,127.0771,127.1065,126.8718,126.9598,2200.0
2018-10-02 13:30:00,129.89,129.92,129.81,129.89,3500.0,126.9892,127.0185,126.9109,126.9892,3500.0
2018-10-02 13:35:00,129.84,129.93,129.81,129.88,2240.0,126.9403,127.0283,126.9109,126.9794,2240.0
2018-10-02 13:40:00,129.86,129.86,129.81,129.82,900.0,126.9598,126.9598,126.9109,126.9207,900.0
2018-10-02 13:45:00,129.78,129.78,129.66,129.74,1800.0,126.8816,126.8816,126.7643,126.8425,1800.0
2018-10-02 13:50:00,129.74,129.89,129.57,129.59,7015.0,126.8425,126.9892,126.6763,126.6959,7015.0
2018-10-02 13:55:00,129.5,129.66,129.43,129.43,17041.0,126.6079,126.7643,126.5394,126.5394,17041.0
2018-10-02 14:00:00,129.43,129.74,129.43,129.72,9101.0,126.5394,126.8425,126.5394,126.823,9101.0
2018-10-02 14:05:00,129.77,129.86,129.73,129.83,2050.0,126.8718,126.9598,126.8327,126.9305,2050.0
2018-10-02 14:10:00,129.78,129.98,129.78,129.88,4296.0,126.8816,127.0771,126.8816,126.9794,4296.0
2018-10-02 14:15:00,129.92,129.94,129.89,129.89,1025.0,127.0185,127.038,126.9892,126.9892,1025.0
2018-10-02 14:20:00,129.96,129.96,129.82,129.83,1700.0,127.0576,127.0576,126.9207,126.9305,1700.0
2018-10-02 14:25:00,129.77,129.84,129.74,129.78,3100.0,126.8718,126.9403,126.8425,126.8816,3100.0
2018-10-02 14:30:00,129.78,129.88,129.64,129.67,5300.0,126.8816,126.9794,126.7447,126.7741,5300.0
2018-10-02 14:35:00,129.7,129.78,129.55,129.69,6407.0,126.8034,126.8816,126.6568,126.7936,6407.0
2018-10-02 14:40:00,129.7,129.78,129.65,129.65,5000.0,126.8034,126.8816,126.7545,126.7545,5000.0
2018-10-02 14:45:00,129.68,129.73,129.67,129.67,1400.0,126.7838,126.8327,126.7741,126.7741,1400.0
2018-10-02 14:50:00,129.64,129.64,129.46,129.47,12002.0,126.7447,126.7447,126.5688,126.5785,12002.0
2018-10-02 14:55:00,129.44,129.67,129.44,129.56,10230.0,126.5492,126.7741,126.5492,126.6665,10230.0
2018-10-02 15:00:00,129.53,129.67,129.42,129.46,13425.0,126.6372,126.7741,126.5297,126.5688,13425.0
2018-10-02 15:05:00,129.5,129.5,129.16,129.36,11793.0,126.6079,126.6079,126.2755,126.471,11793.0
2018-10-02 15:10:00,129.43,129.43,129.25,129.28,4430.0,126.5394,126.5394,126.3635,126.3928,4430.0
2018-10-02 15:15:00,129.27,129.27,129.14,129.14,11700.0,126.383,126.383,126.2559,126.2559,11700.0
2018-10-02 15:20:00,129.11,129.23,129.08,129.12,4800.0,126.2266,126.3439,126.1972,126.2364,4800.0
2018-10-02 15:25:00,129.07,129.24,129.04,129.08,22264.0,126.1875,126.3537,126.1581,126.1972,22264.0
2018-10-02 15:30:00,129.08,129.35,129.08,129.35,15292.0,126.1972,126.4612,126.1972,126.4612,15292.0
2018-10-02 15:35:00,129.32,129.38,129.21,129.38,14634.0,126.4319,126.4905,126.3243,126.4905,14634.0
2018-10-02 15:40:00,129.38,129.56,129.36,129.47,16055.0,126.4905,126.6665,126.471,126.5785,16055.0
2018-10-02 15:45:00,129.49,129.5,129.31,129.33,30918.0,126.5981,126.6079,126.4221,126.4417,30918.0
2018-10-02 15:50:00,129.33,129.34,128.88,128.93,59328.0,126.4417,126.4514,126.0017,126.0506,59328.0
2018-10-02 15:55:00,128.93,128.97,128.79,128.96,106563.0,126.0506,126.0897,125.9137,126.0799,106563.0
2018-10-03 09:30:00,128.14,128.62,126.6,127.5,48017.0,125.2782,125.7475,123.7726,124.6525,48017.0
2018-10-03 09:35:00,127.47,127.47,126.89,127.23,64871.0,124.6232,124.6232,124.0562,124.3886,64871.0
2018-10-03 09:40:00,127.23,127.67,127.23,127.46,17054.0,124.3886,124.8187,124.3886,124.6134,17054.0
2018-10-03 09:45:00,127.48,127.69,127.19,127.24,22364.0,124.633,124.8383,124.3495,124.3983,22364.0
2018-10-03 09:50:00,127.28,127.39,127.03,127.39,39103.0,124.4374,124.545,124.193,124.545,39103.0
2018-10-03 09:55:00,127.41,127.71,127.34,127.71,12490.0,124.5645,124.8578,124.4961,124.8578,12490.0
2018-10-03 10:00:00,127.71,128.53,127.71,128.28,12848.0,124.8578,125.6595,124.8578,125.4151,12848.0
2018-10-03 10:05:00,128.28,128.49,128.27,128.34,10100.0,125.4151,125.6204,125.4053,125.4738,10100.0
2018-10-03 10:10:00,128.33,128.33,127.99,128.19,4600.0,125.464,125.464,125.1316,125.3271,4600.0
2018-10-03 10:15:00,128.25,128.27,127.91,128.03,6200.0,125.3858,125.4053,125.0534,125.1707,6200.0
2018-10-03 10:20:00,128.0,128.2,127.96,128.15,5700.0,125.1414,125.3369,125.1023,125.288,5700.0
2018-10-03 10:25:00,128.09,128.09,127.87,128.08,3400.0,125.2294,125.2294,125.0143,125.2196,3400.0
2018-10-03 10:30:00,128.07,128.28,128.07,128.21,55634.0,125.2098,125.4151,125.2098,125.3467,55634.0
2018-10-03 10:35:00,128.24,128.25,127.94,128.09,9286.0,125.376,125.3858,125.0827,125.2294,9286.0
2018-10-03 10:40:00,128.05,128.27,127.96,128.25,4518.0,125.1903,125.4053,125.1023,125.3858,4518.0
2018-10-03 10:45:00,128.28,128.39,128.12,128.22,13488.0,125.4151,125.5227,125.2587,125.3565,13488.0
2018-10-03 10:50:00,128.19,128.23,127.94,127.99,6132.0,125.3271,125.3662,125.0827,125.1316,6132.0
2018-10-03 10:55:00,127.94,128.09,127.73,127.83,7756.0,125.0827,125.2294,124.8774,124.9752,7756.0
2018-10-03 11:00:00,127.81,127.89,127.64,127.88,8394.0,124.9556,125.0338,124.7894,125.024,8394.0
2018-10-03 11:05:00,127.8,128.2,127.79,128.17,6136.0,124.9458,125.3369,124.9361,125.3076,6136.0
2018-10-03 11:10:00,128.16,128.21,127.89,128.1,7060.0,125.2978,125.3467,125.0338,125.2391,7060.0
2018-10-03 11:15:00,128.06,128.25,128.06,128.15,3600.0,125.2,125.3858,125.2,125.288,3600.0
2018-10-03 11:20:00,128.13,128.23,127.95,127.95,4800.0,125.2685,125.3662,125.0925,125.0925,4800.0
2018-10-03 11:25:00,127.99,128.1,127.93,128.1,3000.0,125.1316,125.2391,125.0729,125.2391,3000.0
2018-10-03 11:30:00,128.06,128.24,128.02,128.17,5252.0,125.2,125.376,125.1609,125.3076,5252.0
2018-10-03 11:35:00,128.23,128.24,128.03,128.08,12662.0,125.3662,125.376,125.1707,125.2196,12662.0
2018-10-03 11:40:00,128.09,128.23,128.07,128.19,4225.0,125.2294,125.3662,125.2098,125.3271,4225.0
2018-10-03 11:45:00,128.22,128.25,128.09,128.25,3310.0,125.3565,125.3858,125.2294,125.3858,3310.0
2018-10-03 11:50:00,128.24,128.44,128.24,128.35,3800.0,125.376,125.5715,125.376,125.4836,3800.0
2018-10-03 11:55:00,128.33,128.45,128.3,128.45,2600.0,125.464,125.5813,125.4347,125.5813,2600.0
2018-10-03 12:00:00,128.41,128.45,128.17,128.23,4834.0,125.5422,125.5813,125.3076,125.3662,4834.0
2018-10-03 12:05:00,128.15,128.21,128.06,128.16,25954.0,125.288,125.3467,125.2,125.2978,25954.0
2018-10-03 12:10:00,128.21,128.26,128.18,128.23,3600.0,125.3467,125.3956,125.3173,125.3662,3600.0
2018-10-03 12:15:00,128.23,128.27,128.06,128.27,8366.0,125.3662,125.4053,125.2,125.4053,8366.0
2018-10-03 12:20:00,128.36,128.46,128.32,128.45,4125.0,125.4933,125.5911,125.4542,125.5813,4125.0
2018-10-03 12:25:00,128.47,128.64,128.37,128.6,6000.0,125.6009,125.7671,125.5031,125.728,6000.0
2018-10-03 12:30:00,128.61,128.7,128.56,128.7,4829.0,125.7377,125.8257,125.6889,125.8257,4829.0
2018-10-03 12:35:00,128.66,128.72,128.62,128.71,5100.0,125.7866,125.8453,125.7475,125.8355,5100.0
2018-10-03 12:40:00,128.75,128.76,128.6,128.66,6900.0,125.8746,125.8844,125.728,125.7866,6900.0
2018-10-03 12:45:00,128.7,128.75,128.65,128.74,2400.0,125.8257,125.8746,125.7769,125.8648,2400.0
2018-10-03 12:50:00,128.75,128.83,128.69,128.82,4076.0,125.8746,125.9528,125.816,125.9431,4076.0
2018-10-03 12:55:00,128.83,128.92,128.83,128.86,3679.0,125.9528,126.0408,125.9528,125.9822,3679.0
2018-10-03 13:00:00,128.92,128.97,128.88,128.94,1102.0,126.0408,126.0897,126.0017,126.0604,1102.0
2018-10-03 13:05:00,128.97,129.02,128.91,128.98,5230.0,126.0897,126.1386,126.031,126.0995,5230.0
2018-10-03 13:10:00,128.99,129.05,128.87,129.05,4558.0,126.1093,126.1679,125.9919,126.1679,4558.0
2018-10-03 13:15:00,129.07,129.13,128.97,129.02,3700.0,126.1875,126.2461,126.0897,126.1386,3700.0
2018-10-03 13:20:00,129.01,129.01,128.75,128.75,6608.0,126.1288,126.1288,125.8746,125.8746,6608.0
2018-10-03 13:25:00,128.78,128.87,128.73,128.87,3400.0,125.9039,125.9919,125.8551,125.9919,3400.0
2018-10-03 13:30:00,128.91,129.03,128.89,128.98,3500.0,126.031,126.1484,126.0115,126.0995,3500.0
2018-10-03 13:35:00,128.97,129.07,128.9,128.99,3702.0,126.0897,126.1875,126.0213,126.1093,3702.0
2018-10-03 13:40:00,129.05,129.16,128.96,129.15,4223.0,126.1679,126.2755,126.0799,126.2657,4223.0
2018-10-03 13:45:00,129.17,129.17,129.13,129.17,2302.0,126.2852,126.2852,126.2461,126.2852,2302.0
2018-10-03 13:50:00,129.18,129.22,129.14,129.17,4810.0,126.295,126.3341,126.2559,126.2852,4810.0
2018-10-03 13:55:00,129.17,129.27,129.17,129.25,4952.0,126.2852,126.383,126.2852,126.3635,4952.0
2018-10-03 14:00:00,129.28,129.4,129.27,129.27,5400.0,126.3928,126.5101,126.383,126.383,5400.0
2018-10-03 14:05:00,129.26,129.28,129.18,129.27,2700.0,126.3732,126.3928,126.295,126.383,2700.0
2018-10-03 14:10:00,129.26,129.29,129.17,129.22,2300.0,126.3732,126.4026,126.2852,126.3341,2300.0
2018-10-03 14:15:00,129.22,129.22,129.1,129.19,6600.0,126.3341,126.3341,126.2168,126.3048,6600.0
2018-10-03 14:20:00,129.16,129.19,129.03,129.09,4857.0,126.2755,126.3048,126.1484,126.207,4857.0
2018-10-03 14:25:00,129.08,129.14,128.96,129.12,7340.0,126.1972,126.2559,126.0799,126.2364,7340.0
2018-10-03 14:30:00,129.11,129.14,129.02,129.08,5900.0,126.2266,126.2559,126.1386,126.1972,5900.0
2018-10-03 14:35:00,129.04,129.09,128.86,129.09,6100.0,126.1581,126.207,125.9822,126.207,6100.0
2018-10-03 14:40:00,129.05,129.14,129.0,129.12,6500.0,126.1679,126.2559,126.119,126.2364,6500.0
2018-10-03 14:45:00,129.11,129.18,129.04,129.05,6400.0,126.2266,126.295,126.1581,126.1679,6400.0
2018-10-03 14:50:00,129.03,129.12,129.0,129.03,9661.0,126.1484,126.2364,126.119,126.1484,9661.0
2018-10-03 14:55:00,129.01,129.22,129.01,129.09,8377.0,126.1288,126.3341,126.1288,126.207,8377.0
2018-10-03 15:00:00,129.11,129.16,129.03,129.08,7507.0,126.2266,126.2755,126.1484,126.1972,7507.0
2018-10-03 15:05:00,129.09,129.37,129.09,129.34,9715.0,126.207,126.4808,126.207,126.4514,9715.0
2018-10-03 15:10:00,129.33,129.39,129.23,129.33,9356.0,126.4417,126.5003,126.3439,126.4417,9356.0
2018-10-03 15:15:00,129.34,129.4,129.24,129.35,11546.0,126.4514,126.5101,126.3537,126.4612,11546.0
2018-10-03 15:20:00,129.37,129.46,129.27,129.37,7675.0,126.4808,126.5688,126.383,126.4808,7675.0
2018-10-03 15:25:00,129.38,129.38,129.25,129.31,24404.0,126.4905,126.4905,126.3635,126.4221,24404.0
2018-10-03 15:30:00,129.36,129.36,129.11,129.15,11742.0,126.471,126.471,126.2266,126.2657,11742.0
2018-10-03 15:35:00,129.15,129.24,129.1,129.15,22057.0,126.2657,126.3537,126.2168,126.2657,22057.0
2018-10-03 15:40:00,129.18,129.34,129.18,129.3,12908.0,126.295,126.4514,126.295,126.4123,12908.0
2018-10-03 15:45:00,129.33,129.4,129.31,129.38,20054.0,126.4417,126.5101,126.4221,126.4905,20054.0
2018-10-03 15:50:00,129.4,129.47,129.4,129.45,21707.0,126.5101,126.5785,126.5101,126.559,21707.0
2018-10-03 15:55:00,129.44,129.46,129.28,129.37,53972.0,126.5492,126.5688,126.3928,126.4808,53972.0
2018-10-04 09:30:00,129.13,129.13,128.2,128.56,8767.0,126.2461,126.2461,125.3369,125.6889,8767.0
2018-10-04 09:35:00,128.53,128.62,128.34,128.54,5443.0,125.6595,125.7475,125.4738,125.6693,5443.0
2018-10-04 09:40:00,128.38,129.04,128.25,128.97,18953.0,125.5129,126.1581,125.3858,126.0897,18953.0
2018-10-04 09:45:00,128.97,129.24,128.86,129.24,9114.0,126.0897,126.3537,125.9822,126.3537,9114.0
2018-10-04 09:50:00,129.11,129.3,128.88,129.04,13637.0,126.2266,126.4123,126.0017,126.1581,13637.0
2018-10-04 09:55:00,129.09,129.25,129.05,129.05,6646.0,126.207,126.3635,126.1679,126.1679,6646.0
2018-10-04 10:00:00,129.02,129.02,128.39,128.48,8754.0,126.1386,126.1386,125.5227,125.6106,8754.0
2018-10-04 10:05:00,128.52,128.58,128.36,128.46,9544.0,125.6498,125.7084,125.4933,125.5911,9544.0
2018-10-04 10:10:00,128.38,128.41,128.14,128.18,6050.0,125.5129,125.5422,125.2782,125.3173,6050.0
2018-10-04 10:15:00,128.24,128.34,128.01,128.32,7845.0,125.376,125.4738,125.1511,125.4542,7845.0
2018-10-04 10:20:00,128.33,128.35,128.0,128.0,16610.0,125.464,125.4836,125.1414,125.1414,16610.0
2018-10-04 10:25:00,128.0,128.18,127.9,128.11,14753.0,125.1414,125.3173,125.0436,125.2489,14753.0
2018-10-04 10:30:00,128.04,128.1,127.67,127.72,16820.0,125.1805,125.2391,124.8187,124.8676,16820.0
2018-10-04 10:35:00,127.73,127.94,127.71,127.72,10928.0,124.8774,125.0827,124.8578,124.8676,10928.0
2018-10-04 10:40:00,127.73,127.76,127.28,127.4,14800.0,124.8774,124.9067,124.4374,124.5548,14800.0
2018-10-04 10:45:00,127.46,127.56,127.42,127.56,6808.0,124.6134,124.7112,124.5743,124.7112,6808.0
2018-10-04 10:50:00,127.61,127.74,127.57,127.61,9100.0,124.7601,124.8872,124.721,124.7601,9100.0
2018-10-04 10:55:00,127.47,127.72,127.37,127.71,9144.0,124.6232,124.8676,124.5254,124.8578,9144.0
2018-10-04 11:00:00,127.7,128.03,127.66,128.02,15971.0,124.8481,125.1707,124.809,125.1609,15971.0
2018-10-04 11:05:00,128.11,128.29,127.89,127.9,16431.0,125.2489,125.4249,125.0338,125.0436,16431.0
2018-10-04 11:10:00,127.86,128.08,127.7,127.84,9737.0,125.0045,125.2196,124.8481,124.9849,9737.0
2018-10-04 11:15:00,127.88,128.09,127.81,128.09,11370.0,125.024,125.2294,124.9556,125.2294,11370.0
2018-10-04 11:20:00,128.08,128.24,128.04,128.04,20300.0,125.2196,125.376,125.1805,125.1805,20300.0
2018-10-04 11:25:00,128.12,128.16,127.97,128.0,7392.0,125.2587,125.2978,125.112,125.1414,7392.0
2018-10-04 11:30:00,128.01,128.13,127.9,127.91,9094.0,125.1511,125.2685,125.0436,125.0534,9094.0
2018-10-04 11:35:00,127.95,127.98,127.75,127.78,9617.0,125.0925,125.1218,124.897,124.9263,9617.0
2018-10-04 11:40:00,127.76,127.93,127.72,127.74,7466.0,124.9067,125.0729,124.8676,124.8872,7466.0
2018-10-04 11:45:00,127.78,127.93,127.78,127.93,7223.0,124.9263,125.0729,124.9263,125.0729,7223.0
2018-10-04 11:50:00,127.89,127.95,127.78,127.85,7000.0,125.0338,125.0925,124.9263,124.9947,7000.0
2018-10-04 11:55:00,127.85,127.89,127.72,127.78,5700.0,124.9947,125.0338,124.8676,124.9263,5700.0
2018-10-04 12:00:00,127.79,127.79,127.65,127.69,7047.0,124.9361,124.9361,124.7992,124.8383,7047.0
2018-10-04 12:05:00,127.65,127.93,127.6,127.93,10816.0,124.7992,125.0729,124.7503,125.0729,10816.0
2018-10-04 12:10:00,127.9,127.94,127.76,127.86,14781.0,125.0436,125.0827,124.9067,125.0045,14781.0
2018-10-04 12:15:00,127.86,127.86,127.62,127.75,18137.0,125.0045,125.0045,124.7699,124.897,18137.0
2018-10-04 12:20:00,127.75,127.83,127.74,127.83,15421.0,124.897,124.9752,124.8872,124.9752,15421.0
2018-10-04 12:25:00,127.82,128.14,127.74,128.14,32032.0,124.9654,125.2782,124.8872,125.2782,32032.0
2018-10-04 12:30:00,128.13,128.27,128.03,128.15,26586.0,125.2685,125.4053,125.1707,125.288,26586.0
2018-10-04 12:35:00,128.15,128.18,127.95,127.95,9900.0,125.288,125.3173,125.0925,125.0925,9900.0
2018-10-04 12:40:00,127.95,127.97,127.78,127.78,9945.0,125.0925,125.112,124.9263,124.9263,9945.0
2018-10-04 12:45:00,127.77,127.77,127.63,127.68,3751.0,124.9165,124.9165,124.7796,124.8285,3751.0
2018-10-04 12:50:00,127.69,127.74,127.51,127.56,3169.0,124.8383,124.8872,124.6623,124.7112,3169.0
2018-10-04 12:55:00,127.54,127.55,127.45,127.55,8100.0,124.6916,124.7014,124.6037,124.7014,8100.0
2018-10-04 13:00:00,127.52,127.59,127.38,127.59,7067.0,124.6721,124.7405,124.5352,124.7405,7067.0
2018-10-04 13:05:00,127.62,127.69,127.58,127.67,4250.0,124.7699,124.8383,124.7307,124.8187,4250.0
2018-10-04 13:10:00,127.7,127.72,127.5,127.55,5888.0,124.8481,124.8676,124.6525,124.7014,5888.0
2018-10-04 13:15:00,127.56,127.58,127.42,127.43,4080.0,124.7112,124.7307,124.5743,124.5841,4080.0
2018-10-04 13:20:00,127.42,127.45,127.29,127.36,2979.0,124.5743,124.6037,124.4472,124.5157,2979.0
2018-10-04 13:25:00,127.38,127.48,127.35,127.48,3980.0,124.5352,124.633,124.5059,124.633,3980.0
2018-10-04 13:30:00,127.46,127.48,127.35,127.4,2350.0,124.6134,124.633,124.5059,124.5548,2350.0
2018-10-04 13:35:00,127.44,127.46,127.32,127.46,4000.0,124.5939,124.6134,124.4766,124.6134,4000.0
2018-10-04 13:40:00,127.5,127.57,127.41,127.46,2600.0,124.6525,124.721,124.5645,124.6134,2600.0
2018-10-04 13:45:00,127.42,127.45,127.18,127.22,3302.0,124.5743,124.6037,124.3397,124.3788,3302.0
2018-10-04 13:50:00,127.14,127.25,127.07,127.15,5000.0,124.3006,124.4081,124.2321,124.3104,5000.0
2018-10-04 13:55:00,127.13,127.13,127.01,127.02,3075.0,124.2908,124.2908,124.1735,124.1833,3075.0
2018-10-04 14:00:00,127.01,127.37,127.0,127.37,64890.0,124.1735,124.5254,124.1637,124.5254,64890.0
2018-10-04 14:05:00,127.33,127.4,127.25,127.31,6800.0,124.4863,124.5548,124.4081,124.4668,6800.0
2018-10-04 14:10:00,127.29,127.46,127.16,127.44,35441.0,124.4472,124.6134,124.3201,124.5939,35441.0
2018-10-04 14:15:00,127.44,127.44,127.22,127.29,36800.0,124.5939,124.5939,124.3788,124.4472,36800.0
2018-10-04 14:20:00,127.31,127.31,126.95,127.15,39798.0,124.4668,124.4668,124.1148,124.3104,39798.0
2018-10-04 14:25:00,127.15,127.27,127.11,127.23,6998.0,124.3104,124.4277,124.2712,124.3886,6998.0
2018-10-04 14:30:00,127.22,127.29,127.15,127.18,34120.0,124.3788,124.4472,124.3104,124.3397,34120.0
2018-10-04 14:35:00,127.18,127.3,127.12,127.27,11568.0,124.3397,124.457,124.281,124.4277,11568.0
2018-10-04 14:40:00,127.24,127.24,127.09,127.1,8440.0,124.3983,124.3983,124.2517,124.2615,8440.0
2018-10-04 14:45:00,127.08,127.21,127.08,127.19,6500.0,124.2419,124.369,124.2419,124.3495,6500.0
2018-10-04 14:50:00,127.17,127.44,127.17,127.34,6736.0,124.3299,124.5939,124.3299,124.4961,6736.0
2018-10-04 14:55:00,127.36,127.41,127.24,127.32,7600.0,124.5157,124.5645,124.3983,124.4766,7600.0
2018-10-04 15:00:00,127.28,127.28,127.12,127.19,6131.0,124.4374,124.4374,124.281,124.3495,6131.0
2018-10-04 15:05:00,127.16,127.3,127.16,127.29,6978.0,124.3201,124.457,124.3201,124.4472,6978.0
2018-10-04 15:10:00,127.25,127.37,127.25,127.37,11600.0,124.4081,124.5254,124.4081,124.5254,11600.0
2018-10-04 15:15:00,127.37,127.54,127.37,127.47,7950.0,124.5254,124.6916,124.5254,124.6232,7950.0
2018-10-04 15:20:00,127.44,127.46,127.23,127.3,15012.0,124.5939,124.6134,124.3886,124.457,15012.0
2018-10-04 15:25:00,127.32,127.33,127.03,127.03,8189.0,124.4766,124.4863,124.193,124.193,8189.0
2018-10-04 15:30:00,126.98,127.05,126.84,126.87,14883.0,124.1441,124.2126,124.0073,124.0366,14883.0
2018-10-04 15:35:00,126.84,126.92,126.78,126.79,16078.0,124.0073,124.0855,123.9486,123.9584,16078.0
2018-10-04 15:40:00,126.79,126.87,126.73,126.84,26971.0,123.9584,124.0366,123.8997,124.0073,26971.0
2018-10-04 15:45:00,126.85,127.14,126.85,126.99,40836.0,124.0171,124.3006,124.0171,124.1539,40836.0
2018-10-04 15:50:00,126.99,127.0,126.9,126.91,36997.0,124.1539,124.1637,124.0659,124.0757,36997.0
2018-10-04 15:55:00,126.91,127.02,126.83,126.96,92797.0,124.0757,124.1833,123.9975,124.1246,92797.0
2018-10-05 09:30:00,127.1,127.37,126.27,126.29,23284.0,124.2615,124.5254,123.45,123.4696,23284.0
2018-10-05 09:35:00,126.27,126.57,126.19,126.42,6899.0,123.45,123.7433,123.3718,123.5967,6899.0
2018-10-05 09:40:00,126.27,126.47,125.8,125.84,22399.0,123.45,123.6455,122.9905,123.0296,22399.0
2018-10-05 09:45:00,125.99,126.12,125.5,125.5,9700.0,123.1763,123.3034,122.6972,122.6972,9700.0
2018-10-05 09:50:00,125.49,125.49,124.71,124.73,28818.0,122.6874,122.6874,121.9248,121.9444,28818.0
2018-10-05 09:55:00,124.76,124.77,124.02,124.11,31287.0,121.9737,121.9835,121.2503,121.3382,31287.0
2018-10-05 10:00:00,124.04,124.14,123.54,123.86,49870.0,121.2698,121.3676,120.781,121.0938,49870.0
2018-10-05 10:05:00,123.88,124.17,123.68,124.02,81692.0,121.1134,121.3969,120.9178,121.2503,81692.0
2018-10-05 10:10:00,124.08,124.16,123.72,123.99,48238.0,121.3089,121.3871,120.957,121.2209,48238.0
2018-10-05 10:15:00,124.03,124.4,123.74,124.12,45557.0,121.26,121.6218,120.9765,121.348,45557.0
2018-10-05 10:20:00,124.2,124.52,124.18,124.52,5402.0,121.4262,121.7391,121.4067,121.7391,5402.0
2018-10-05 10:25:00,124.5,125.07,124.5,125.06,7714.0,121.7195,122.2768,121.7195,122.267,7714.0
2018-10-05 10:30:00,124.98,125.55,124.88,125.35,30330.0,122.1888,122.7461,122.091,122.5506,30330.0
2018-10-05 10:35:00,125.35,125.46,125.19,125.22,5820.0,122.5506,122.6581,122.3941,122.4235,5820.0
2018-10-05 10:40:00,125.18,125.25,124.8,124.85,21958.0,122.3843,122.4528,122.0128,122.0617,21958.0
2018-10-05 10:45:00,124.88,125.1,124.73,124.79,13701.0,122.091,122.3061,121.9444,122.0031,13701.0
2018-10-05 10:50:00,124.73,124.94,124.65,124.89,6227.0,121.9444,122.1497,121.8662,122.1008,6227.0
2018-10-05 10:55:00,124.92,125.08,124.79,124.87,5507.0,122.1302,122.2866,122.0031,122.0813,5507.0
2018-10-05 11:00:00,124.87,124.97,124.76,124.83,7025.0,122.0813,122.179,121.9737,122.0422,7025.0
2018-10-05 11:05:00,124.81,124.83,124.46,124.53,8748.0,122.0226,122.0422,121.6804,121.7489,8748.0
2018-10-05 11:10:00,124.47,124.54,124.35,124.48,17164.0,121.6902,121.7586,121.5729,121.7,17164.0
2018-10-05 11:15:00,124.45,124.54,124.07,124.36,15833.0,121.6707,121.7586,121.2991,121.5827,15833.0
2018-10-05 11:20:00,124.3,124.33,124.17,124.29,8147.0,121.524,121.5533,121.3969,121.5142,8147.0
2018-10-05 11:25:00,124.38,124.38,123.99,124.06,8254.0,121.6022,121.6022,121.2209,121.2894,8254.0
2018-10-05 11:30:00,124.07,124.13,123.89,123.95,9594.0,121.2991,121.3578,121.1232,121.1818,9594.0
2018-10-05 11:35:00,123.96,124.01,123.78,123.8,6255.0,121.1916,121.2405,121.0156,121.0352,6255.0
2018-10-05 11:40:00,123.78,123.78,123.53,123.55,8826.0,121.0156,121.0156,120.7712,120.7907,8826.0
2018-10-05 11:45:00,123.56,123.67,123.4,123.62,10185.0,120.8005,120.9081,120.6441,120.8592,10185.0
2018-10-05 11:50:00,123.56,123.58,123.17,123.17,16814.0,120.8005,120.8201,120.4192,120.4192,16814.0
2018-10-05 11:55:00,123.18,123.33,122.89,122.97,14950.0,120.429,120.5757,120.1455,120.2237,14950.0
2018-10-05 12:00:00,122.96,123.18,122.85,123.17,14607.0,120.2139,120.429,120.1064,120.4192,14607.0
2018-10-05 12:05:00,123.14,123.14,122.87,122.98,19445.0,120.3899,120.3899,120.1259,120.2335,19445.0
2018-10-05 12:10:00,122.99,123.03,122.57,122.7,13705.0,120.2433,120.2824,119.8326,119.9597,13705.0
2018-10-05 12:15:00,122.66,122.75,122.63,122.7,9415.0,119.9206,120.0086,119.8913,119.9597,9415.0
2018-10-05 12:20:00,122.74,122.85,122.71,122.8,5927.0,119.9988,120.1064,119.9695,120.0575,5927.0
2018-10-05 12:25:00,122.8,123.21,122.8,123.02,28581.0,120.0575,120.4583,120.0575,120.2726,28581.0
2018-10-05 12:30:00,123.03,123.06,122.72,122.81,16506.0,120.2824,120.3117,119.9793,120.0673,16506.0
2018-10-05 12:35:00,122.83,122.83,122.65,122.7,11788.0,120.0868,120.0868,119.9108,119.9597,11788.0
2018-10-05 12:40:00,122.73,122.92,122.5,122.83,27412.0,119.9891,120.1748,119.7642,120.0868,27412.0
2018-10-05 12:45:00,122.82,123.09,122.78,123.09,18285.0,120.0771,120.341,120.0379,120.341,18285.0
2018-10-05 12:50:00,123.08,123.15,122.99,122.99,6482.0,120.3312,120.3997,120.2433,120.2433,6482.0
2018-10-05 12:55:00,122.98,123.04,122.88,122.89,7338.0,120.2335,120.2921,120.1357,120.1455,7338.0
2018-10-05 13:00:00,122.86,122.87,122.64,122.69,6150.0,120.1162,120.1259,119.9011,119.95,6150.0
2018-10-05 13:05:00,122.65,122.66,122.51,122.54,5700.0,119.9108,119.9206,119.774,119.8033,5700.0
2018-10-05 13:10:00,122.53,122.63,122.45,122.48,16864.0,119.7935,119.8913,119.7153,119.7446,16864.0
2018-10-05 13:15:00,122.5,122.61,122.46,122.61,14981.0,119.7642,119.8717,119.7251,119.8717,14981.0
2018-10-05 13:20:00,122.61,122.61,122.36,122.43,13701.0,119.8717,119.8717,119.6273,119.6958,13701.0
2018-10-05 13:25:00,122.42,122.47,122.32,122.37,8409.0,119.686,119.7349,119.5882,119.6371,8409.0
2018-10-05 13:30:00,122.4,122.61,122.4,122.44,15314.0,119.6664,119.8717,119.6664,119.7055,15314.0
2018-10-05 13:35:00,122.38,122.39,122.09,122.24,25040.0,119.6469,119.6567,119.3634,119.51,25040.0
2018-10-05 13:40:00,122.26,122.64,122.25,122.61,24182.0,119.5296,119.9011,119.5198,119.8717,24182.0
2018-10-05 13:45:00,122.61,122.85,122.5,122.75,13991.0,119.8717,120.1064,119.7642,120.0086,13991.0
2018-10-05 13:50:00,122.75,122.78,122.65,122.77,16141.0,120.0086,120.0379,119.9108,120.0282,16141.0
2018-10-05 13:55:00,122.8,122.8,122.68,122.7,9957.0,120.0575,120.0575,119.9402,119.9597,9957.0
2018-10-05 14:00:00,122.7,122.73,122.64,122.67,15254.0,119.9597,119.9891,119.9011,119.9304,15254.0
2018-10-05 14:05:00,122.62,122.8,122.6,122.61,16864.0,119.8815,120.0575,119.862,119.8717,16864.0
2018-10-05 14:10:00,122.66,122.72,122.61,122.63,20572.0,119.9206,119.9793,119.8717,119.8913,20572.0
2018-10-05 14:15:00,122.61,123.16,122.61,123.12,45626.0,119.8717,120.4095,119.8717,120.3704,45626.0
2018-10-05 14:20:00,123.12,123.42,123.05,123.41,41222.0,120.3704,120.6637,120.3019,120.6539,41222.0
2018-10-05 14:25:00,123.34,123.59,123.27,123.59,12035.0,120.5854,120.8299,120.517,120.8299,12035.0
2018-10-05 14:30:00,123.64,123.72,123.55,123.67,11400.0,120.8787,120.957,120.7907,120.9081,11400.0
2018-10-05 14:35:00,123.65,123.67,123.46,123.57,6800.0,120.8885,120.9081,120.7028,120.8103,6800.0
2018-10-05 14:40:00,123.61,123.84,123.51,123.73,10521.0,120.8494,121.0743,120.7516,120.9667,10521.0
2018-10-05 14:45:00,123.77,123.82,123.65,123.66,9050.0,121.0058,121.0547,120.8885,120.8983,9050.0
2018-10-05 14:50:00,123.62,123.65,123.41,123.48,6855.0,120.8592,120.8885,120.6539,120.7223,6855.0
2018-10-05 14:55:00,123.48,123.65,123.33,123.33,15464.0,120.7223,120.8885,120.5757,120.5757,15464.0
2018-10-05 15:00:00,123.38,123.46,123.27,123.45,15182.0,120.6245,120.7028,120.517,120.693,15182.0
2018-10-05 15:05:00,123.47,123.81,123.45,123.75,15082.0,120.7125,121.0449,120.693,120.9863,15082.0
2018-10-05 15:10:00,123.74,123.74,123.61,123.67,8460.0,120.9765,120.9765,120.8494,120.9081,8460.0
2018-10-05 15:15:00,123.63,123.72,123.6,123.62,17509.0,120.869,120.957,120.8396,120.8592,17509.0
2018-10-05 15:20:00,123.62,123.63,123.47,123.59,13827.0,120.8592,120.869,120.7125,120.8299,13827.0
2018-10-05 15:25:00,123.62,123.64,123.44,123.47,20213.0,120.8592,120.8787,120.6832,120.7125,20213.0
2018-10-05 15:30:00,123.47,123.47,123.25,123.27,21529.0,120.7125,120.7125,120.4974,120.517,21529.0
2018-10-05 15:35:00,123.27,123.41,123.25,123.4,22320.0,120.517,120.6539,120.4974,120.6441,22320.0
2018-10-05 15:40:00,123.38,123.81,123.35,123.81,31349.0,120.6245,121.0449,120.5952,121.0449,31349.0
2018-10-05 15:45:00,123.81,123.99,123.79,123.97,59535.0,121.0449,121.2209,121.0254,121.2014,59535.0
2018-10-05 15:50:00,123.99,124.12,123.96,124.09,54743.0,121.2209,121.348,121.1916,121.3187,54743.0
2018-10-05 15:55:00,124.08,124.09,123.65,123.72,89676.0,121.3089,121.3187,120.8885,120.957,89676.0
2018-10-08 09:30:00,123.13,123.73,122.15,122.6,21160.0,120.3801,120.9667,119.422,119.862,21160.0
2018-10-08 09:35:00,122.41,122.62,121.82,122.18,12942.0,119.6762,119.8815,119.0994,119.4513,12942.0
2018-10-08 09:40:00,122.15,122.82,122.15,122.81,8186.0,119.422,120.0771,119.422,120.0673,8186.0
2018-10-08 09:45:00,122.98,123.04,122.78,123.01,4545.0,120.2335,120.2921,120.0379,120.2628,4545.0
2018-10-08 09:50:00,123.08,123.59,122.74,123.56,23300.0,120.3312,120.8299,119.9988,120.8005,23300.0
2018-10-08 09:55:00,123.59,123.79,123.47,123.79,9615.0,120.8299,121.0254,120.7125,121.0254,9615.0
2018-10-08 10:00:00,123.94,124.07,123.72,123.98,10028.0,121.172,121.2991,120.957,121.2111,10028.0
2018-10-08 10:05:00,123.93,123.93,123.62,123.91,18836.0,121.1623,121.1623,120.8592,121.1427,18836.0
2018-10-08 10:10:00,123.9,124.15,123.83,124.03,24765.0,121.1329,121.3774,121.0645,121.26,24765.0
2018-10-08 10:15:00,124.1,124.1,123.82,124.07,12300.0,121.3285,121.3285,121.0547,121.2991,12300.0
2018-10-08 10:20:00,123.99,124.1,123.82,123.82,14300.0,121.2209,121.3285,121.0547,121.0547,14300.0
2018-10-08 10:25:00,123.89,124.03,123.71,123.81,4901.0,121.1232,121.26,120.9472,121.0449,4901.0
2018-10-08 10:30:00,123.7,123.74,123.52,123.52,7500.0,120.9374,120.9765,120.7614,120.7614,7500.0
2018-10-08 10:35:00,123.51,123.52,123.34,123.43,3014.0,120.7516,120.7614,120.5854,120.6734,3014.0
2018-10-08 10:40:00,123.46,123.58,122.78,122.95,28371.0,120.7028,120.8201,120.0379,120.2041,28371.0
2018-10-08 10:45:00,123.02,123.11,122.32,122.8,20033.0,120.2726,120.3606,119.5882,120.0575,20033.0
2018-10-08 10:50:00,122.81,122.86,122.38,122.7,24907.0,120.0673,120.1162,119.6469,119.9597,24907.0
2018-10-08 10:55:00,122.7,122.7,122.55,122.65,13132.0,119.9597,119.9597,119.8131,119.9108,13132.0
2018-10-08 11:00:00,122.65,122.69,122.52,122.61,4400.0,119.9108,119.95,119.7838,119.8717,4400.0
2018-10-08 11:05:00,122.65,122.7,122.5,122.57,14256.0,119.9108,119.9597,119.7642,119.8326,14256.0
2018-10-08 11:10:00,122.53,122.64,122.36,122.38,6700.0,119.7935,119.9011,119.6273,119.6469,6700.0
2018-10-08 11:15:00,122.33,122.38,122.22,122.37,6720.0,119.598,119.6469,119.4905,119.6371,6720.0
2018-10-08 11:20:00,122.37,122.48,122.3,122.35,8941.0,119.6371,119.7446,119.5687,119.6175,8941.0
2018-10-08 11:25:00,122.29,122.34,122.08,122.11,5844.0,119.5589,119.6078,119.3536,119.3829,5844.0
2018-10-08 11:30:00,122.08,122.09,121.71,121.71,12016.0,119.3536,119.3634,118.9918,118.9918,12016.0
2018-10-08 11:35:00,121.77,121.8,121.31,121.45,18407.0,119.0505,119.0798,118.6008,118.7376,18407.0
2018-10-08 11:40:00,121.44,121.55,121.15,121.28,18900.0,118.7279,118.8354,118.4443,118.5714,18900.0
2018-10-08 11:45:00,121.21,121.53,121.02,121.53,12738.0,118.503,118.8159,118.3173,118.8159,12738.0
2018-10-08 11:50:00,121.41,121.76,121.41,121.65,8900.0,118.6985,119.0407,118.6985,118.9332,8900.0
2018-10-08 11:55:00,121.63,121.64,121.27,121.63,17025.0,118.9136,118.9234,118.5617,118.9136,17025.0
2018-10-08 12:00:00,121.6,121.9,121.41,121.89,8434.0,118.8843,119.1776,118.6985,119.1678,8434.0
2018-10-08 12:05:00,121.91,121.99,121.7,121.71,11965.0,119.1874,119.2656,118.9821,118.9918,11965.0
2018-10-08 12:10:00,121.7,122.02,121.55,122.0,21065.0,118.9821,119.2949,118.8354,119.2754,21065.0
2018-10-08 12:15:00,121.98,122.05,121.77,121.9,13600.0,119.2558,119.3242,119.0505,119.1776,13600.0
2018-10-08 12:20:00,121.89,122.19,121.88,122.17,30919.0,119.1678,119.4611,119.158,119.4416,30919.0
2018-10-08 12:25:00,122.22,122.33,122.17,122.3,11476.0,119.4905,119.598,119.4416,119.5687,11476.0
2018-10-08 12:30:00,122.3,122.31,121.92,121.96,8408.0,119.5687,119.5784,119.1972,119.2363,8408.0
2018-10-08 12:35:00,121.97,122.18,121.94,122.18,7900.0,119.246,119.4513,119.2167,119.4513,7900.0
2018-10-08 12:40:00,122.13,122.2,122.0,122.04,19600.0,119.4025,119.4709,119.2754,119.3145,19600.0
2018-10-08 12:45:00,122.14,122.22,122.0,122.17,5000.0,119.4122,119.4905,119.2754,119.4416,5000.0
2018-10-08 12:50:00,122.22,122.25,122.11,122.19,8203.0,119.4905,119.5198,119.3829,119.4611,8203.0
2018-10-08 12:55:00,122.21,122.21,121.84,121.88,6053.0,119.4807,119.4807,119.1189,119.158,6053.0
2018-10-08 13:00:00,121.93,122.15,121.88,122.15,5600.0,119.2069,119.422,119.158,119.422,5600.0
2018-10-08 13:05:00,122.16,122.25,122.08,122.18,12397.0,119.4318,119.5198,119.3536,119.4513,12397.0
2018-10-08 13:10:00,122.17,122.21,122.07,122.13,26777.0,119.4416,119.4807,119.3438,119.4025,26777.0
2018-10-08 13:15:00,122.1,122.18,121.77,121.78,9599.0,119.3731,119.4513,119.0505,119.0603,9599.0
2018-10-08 13:20:00,121.74,121.83,121.58,121.68,6401.0,119.0212,119.1092,118.8647,118.9625,6401.0
2018-10-08 13:25:00,121.7,121.81,121.67,121.73,5448.0,118.9821,119.0896,118.9527,119.0114,5448.0
2018-10-08 13:30:00,121.76,121.97,121.76,121.91,4700.0,119.0407,119.246,119.0407,119.1874,4700.0
2018-10-08 13:35:00,121.93,122.14,121.9,122.13,40434.0,119.2069,119.4122,119.1776,119.4025,40434.0
2018-10-08 13:40:00,122.15,122.34,122.12,122.32,12403.0,119.422,119.6078,119.3927,119.5882,12403.0
2018-10-08 13:45:00,122.32,122.5,122.28,122.31,10016.0,119.5882,119.7642,119.5491,119.5784,10016.0
2018-10-08 13:50:00,122.33,122.37,122.24,122.26,4300.0,119.598,119.6371,119.51,119.5296,4300.0
2018-10-08 13:55:00,122.23,122.4,122.11,122.33,9857.0,119.5002,119.6664,119.3829,119.598,9857.0
2018-10-08 14:00:00,122.32,122.65,122.24,122.56,7681.0,119.5882,119.9108,119.51,119.8229,7681.0
2018-10-08 14:05:00,122.6,122.88,122.57,122.78,8534.0,119.862,120.1357,119.8326,120.0379,8534.0
2018-10-08 14:10:00,122.78,122.78,122.56,122.62,3700.0,120.0379,120.0379,119.8229,119.8815,3700.0
2018-10-08 14:15:00,122.59,122.68,122.55,122.55,4000.0,119.8522,119.9402,119.8131,119.8131,4000.0
2018-10-08 14:20:00,122.59,122.76,122.55,122.55,6200.0,119.8522,120.0184,119.8131,119.8131,6200.0
2018-10-08 14:25:00,122.57,122.67,122.5,122.5,5565.0,119.8326,119.9304,119.7642,119.7642,5565.0
2018-10-08 14:30:00,122.53,122.78,122.5,122.52,16564.0,119.7935,120.0379,119.7642,119.7838,16564.0
2018-10-08 14:35:00,122.52,122.54,122.36,122.54,5400.0,119.7838,119.8033,119.6273,119.8033,5400.0
2018-10-08 14:40:00,122.53,122.61,122.45,122.61,8170.0,119.7935,119.8717,119.7153,119.8717,8170.0
2018-10-08 14:45:00,122.61,122.88,122.58,122.88,11761.0,119.8717,120.1357,119.8424,120.1357,11761.0
2018-10-08 14:50:00,122.84,122.92,122.72,122.82,11700.0,120.0966,120.1748,119.9793,120.0771,11700.0
2018-10-08 14:55:00,122.83,122.87,122.61,122.67,8317.0,120.0868,120.1259,119.8717,119.9304,8317.0
2018-10-08 15:00:00,122.66,122.89,122.65,122.81,7551.0,119.9206,120.1455,119.9108,120.0673,7551.0
2018-10-08 15:05:00,122.81,122.86,122.68,122.68,9700.0,120.0673,120.1162,119.9402,119.9402,9700.0
2018-10-08 15:10:00,122.68,122.7,122.61,122.64,10672.0,119.9402,119.9597,119.8717,119.9011,10672.0
2018-10-08 15:15:00,122.61,122.77,122.6,122.74,9355.0,119.8717,120.0282,119.862,119.9988,9355.0
2018-10-08 15:20:00,122.74,122.78,122.49,122.49,12479.0,119.9988,120.0379,119.7544,119.7544,12479.0
2018-10-08 15:25:00,122.49,122.51,122.34,122.44,19632.0,119.7544,119.774,119.6078,119.7055,19632.0
2018-10-08 15:30:00,122.43,122.68,122.43,122.55,16927.0,119.6958,119.9402,119.6958,119.8131,16927.0
2018-10-08 15:35:00,122.54,122.68,122.47,122.66,14241.0,119.8033,119.9402,119.7349,119.9206,14241.0
2018-10-08 15:40:00,122.66,122.76,122.66,122.69,11442.0,119.9206,120.0184,119.9206,119.95,11442.0
2018-10-08 15:45:00,122.69,122.78,122.69,122.75,19686.0,119.95,120.0379,119.95,120.0086,19686.0
2018-10-08 15:50:00,122.76,122.85,122.64,122.79,33901.0,120.0184,120.1064,119.9011,120.0477,33901.0
2018-10-08 15:55:00,122.79,122.79,122.52,122.57,81323.0,120.0477,120.0477,119.7838,119.8326,81323.0
2018-10-09 09:30:00,122.13,123.11,122.13,122.87,12440.0,119.4025,120.3606,119.4025,120.1259,12440.0
2018-10-09 09:35:00,122.79,123.0,122.44,122.65,14424.0,120.0477,120.253,119.7055,119.9108,14424.0
2018-10-09 09:40:00,122.66,122.72,122.16,122.72,4273.0,119.9206,119.9793,119.4318,119.9793,4273.0
2018-10-09 09:45:00,122.69,122.81,122.03,122.33,9551.0,119.95,120.0673,119.3047,119.598,9551.0
2018-10-09 09:50:00,122.34,122.65,122.3,122.43,5510.0,119.6078,119.9108,119.5687,119.6958,5510.0
2018-10-09 09:55:00,122.5,122.59,122.24,122.56,9374.0,119.7642,119.8522,119.51,119.8229,9374.0
2018-10-09 10:00:00,122.63,123.02,122.63,123.02,8697.0,119.8913,120.2726,119.8913,120.2726,8697.0
2018-10-09 10:05:00,123.0,123.11,122.71,122.88,14800.0,120.253,120.3606,119.9695,120.1357,14800.0
2018-10-09 10:10:00,122.76,122.93,122.62,122.75,11016.0,120.0184,120.1846,119.8815,120.0086,11016.0
2018-10-09 10:15:00,122.76,122.76,122.56,122.65,14150.0,120.0184,120.0184,119.8229,119.9108,14150.0
2018-10-09 10:20:00,122.66,123.04,122.65,122.95,26227.0,119.9206,120.2921,119.9108,120.2041,26227.0
2018-10-09 10:25:00,122.95,123.25,122.91,123.11,11000.0,120.2041,120.4974,120.165,120.3606,11000.0
2018-10-09 10:30:00,123.24,123.43,123.06,123.34,31509.0,120.4877,120.6734,120.3117,120.5854,31509.0
2018-10-09 10:35:00,123.34,123.39,122.87,122.97,20387.0,120.5854,120.6343,120.1259,120.2237,20387.0
2018-10-09 10:40:00,122.96,123.32,122.91,123.11,13755.0,120.2139,120.5659,120.165,120.3606,13755.0
2018-10-09 10:45:00,123.09,123.25,123.08,123.19,5700.0,120.341,120.4974,120.3312,120.4388,5700.0
2018-10-09 10:50:00,123.2,123.28,122.91,122.96,4500.0,120.4486,120.5268,120.165,120.2139,4500.0
2018-10-09 10:55:00,122.99,123.01,122.77,122.82,8396.0,120.2433,120.2628,120.0282,120.0771,8396.0
2018-10-09 11:00:00,122.81,122.86,122.56,122.58,4950.0,120.0673,120.1162,119.8229,119.8424,4950.0
2018-10-09 11:05:00,122.58,122.64,122.2,122.2,11817.0,119.8424,119.9011,119.4709,119.4709,11817.0
2018-10-09 11:10:00,122.25,122.42,122.18,122.25,13462.0,119.5198,119.686,119.4513,119.5198,13462.0
2018-10-09 11:15:00,122.24,122.25,121.89,121.89,8106.0,119.51,119.5198,119.1678,119.1678,8106.0
2018-10-09 11:20:00,121.89,122.39,121.89,122.39,23109.0,119.1678,119.6567,119.1678,119.6567,23109.0
2018-10-09 11:25:00,122.42,122.69,122.38,122.58,24714.0,119.686,119.95,119.6469,119.8424,24714.0
2018-10-09 11:30:00,122.53,122.74,122.53,122.67,9500.0,119.7935,119.9988,119.7935,119.9304,9500.0
2018-10-09 11:35:00,122.69,122.88,122.63,122.74,10098.0,119.95,120.1357,119.8913,119.9988,10098.0
2018-10-09 11:40:00,122.62,122.81,122.58,122.8,2500.0,119.8815,120.0673,119.8424,120.0575,2500.0
2018-10-09 11:45:00,122.75,122.83,122.65,122.66,9768.0,120.0086,120.0868,119.9108,119.9206,9768.0
2018-10-09 11:50:00,122.69,122.93,122.69,122.82,4300.0,119.95,120.1846,119.95,120.0771,4300.0
2018-10-09 11:55:00,122.87,122.97,122.61,122.76,6828.0,120.1259,120.2237,119.8717,120.0184,6828.0
2018-10-09 12:00:00,122.74,122.89,122.6,122.73,7495.0,119.9988,120.1455,119.862,119.9891,7495.0
2018-10-09 12:05:00,122.74,122.84,122.61,122.61,2700.0,119.9988,120.0966,119.8717,119.8717,2700.0
2018-10-09 12:10:00,122.59,122.65,122.32,122.38,7000.0,119.8522,119.9108,119.5882,119.6469,7000.0
2018-10-09 12:15:00,122.33,122.35,122.17,122.28,4700.0,119.598,119.6175,119.4416,119.5491,4700.0
2018-10-09 12:20:00,122.23,122.4,122.23,122.35,4381.0,119.5002,119.6664,119.5002,119.6175,4381.0
2018-10-09 12:25:00,122.37,122.46,122.32,122.41,6600.0,119.6371,119.7251,119.5882,119.6762,6600.0
2018-10-09 12:30:00,122.31,122.33,122.17,122.21,3600.0,119.5784,119.598,119.4416,119.4807,3600.0
2018-10-09 12:35:00,122.24,122.28,122.14,122.24,4300.0,119.51,119.5491,119.4122,119.51,4300.0
2018-10-09 12:40:00,122.22,122.22,121.87,121.91,3700.0,119.4905,119.4905,119.1483,119.1874,3700.0
2018-10-09 12:45:00,121.86,122.03,121.74,121.9,4205.0,119.1385,119.3047,119.0212,119.1776,4205.0
2018-10-09 12:50:00,121.94,121.97,121.87,121.93,3968.0,119.2167,119.246,119.1483,119.2069,3968.0
2018-10-09 12:55:00,121.99,122.06,121.95,121.95,3900.0,119.2656,119.334,119.2265,119.2265,3900.0
2018-10-09 13:00:00,121.96,122.0,121.76,121.83,5109.0,119.2363,119.2754,119.0407,119.1092,5109.0
2018-10-09 13:05:00,121.79,121.98,121.75,121.91,3840.0,119.0701,119.2558,119.0309,119.1874,3840.0
2018-10-09 13:10:00,121.92,122.07,121.62,121.7,14819.0,119.1972,119.3438,118.9039,118.9821,14819.0
2018-10-09 13:15:00,121.66,121.68,121.49,121.56,10974.0,118.943,118.9625,118.7768,118.8452,10974.0
2018-10-09 13:20:00,121.58,121.68,121.57,121.63,7896.0,118.8647,118.9625,118.855,118.9136,7896.0
2018-10-09 13:25:00,121.61,121.62,121.52,121.59,4260.0,118.8941,118.9039,118.8061,118.8745,4260.0
2018-10-09 13:30:00,121.62,121.62,121.51,121.59,5100.0,118.9039,118.9039,118.7963,118.8745,5100.0
2018-10-09 13:35:00,121.53,121.56,121.48,121.51,5900.0,118.8159,118.8452,118.767,118.7963,5900.0
2018-10-09 13:40:00,121.53,121.58,121.32,121.34,4269.0,118.8159,118.8647,118.6106,118.6301,4269.0
2018-10-09 13:45:00,121.34,121.34,121.13,121.2,12300.0,118.6301,118.6301,118.4248,118.4932,12300.0
2018-10-09 13:50:00,121.17,121.48,121.17,121.48,10200.0,118.4639,118.767,118.4639,118.767,10200.0
2018-10-09 13:55:00,121.48,121.59,121.46,121.59,3700.0,118.767,118.8745,118.7474,118.8745,3700.0
2018-10-09 14:00:00,121.54,121.59,121.49,121.49,4000.0,118.8256,118.8745,118.7768,118.7768,4000.0
2018-10-09 14:05:00,121.44,121.74,121.39,121.74,28757.0,118.7279,119.0212,118.679,119.0212,28757.0
2018-10-09 14:10:00,121.73,121.86,121.67,121.86,6500.0,119.0114,119.1385,118.9527,119.1385,6500.0
2018-10-09 14:15:00,121.91,121.92,121.68,121.75,6484.0,119.1874,119.1972,118.9625,119.0309,6484.0
2018-10-09 14:20:00,121.7,121.96,121.66,121.89,6693.0,118.9821,119.2363,118.943,119.1678,6693.0
2018-10-09 14:25:00,121.93,122.02,121.87,121.99,8888.0,119.2069,119.2949,119.1483,119.2656,8888.0
2018-10-09 14:30:00,122.0,122.03,121.75,121.8,7431.0,119.2754,119.3047,119.0309,119.0798,7431.0
2018-10-09 14:35:00,121.8,121.83,121.69,121.81,5200.0,119.0798,119.1092,118.9723,119.0896,5200.0
2018-10-09 14:40:00,121.77,121.89,121.69,121.8,6850.0,119.0505,119.1678,118.9723,119.0798,6850.0
2018-10-09 14:45:00,121.72,121.77,121.65,121.73,4100.0,119.0016,119.0505,118.9332,119.0114,4100.0
2018-10-09 14:50:00,121.71,121.92,121.68,121.87,6546.0,118.9918,119.1972,118.9625,119.1483,6546.0
2018-10-09 14:55:00,121.89,121.99,121.44,121.44,16331.0,119.1678,119.2656,118.7279,118.7279,16331.0
2018-10-09 15:00:00,121.51,121.71,121.24,121.66,20238.0,118.7963,118.9918,118.5323,118.943,20238.0
2018-10-09 15:05:00,121.73,121.87,121.69,121.72,7006.0,119.0114,119.1483,118.9723,119.0016,7006.0
2018-10-09 15:10:00,121.69,121.76,121.64,121.69,6250.0,118.9723,119.0407,118.9234,118.9723,6250.0
2018-10-09 15:15:00,121.69,121.77,121.66,121.75,8379.0,118.9723,119.0505,118.943,119.0309,8379.0
2018-10-09 15:20:00,121.74,121.74,121.46,121.48,11309.0,119.0212,119.0212,118.7474,118.767,11309.0
2018-10-09 15:25:00,121.46,121.59,121.46,121.51,21565.0,118.7474,118.8745,118.7474,118.7963,21565.0
2018-10-09 15:30:00,121.5,121.58,121.36,121.47,24602.0,118.7865,118.8647,118.6497,118.7572,24602.0
2018-10-09 15:35:00,121.5,121.67,121.42,121.59,12380.0,118.7865,118.9527,118.7083,118.8745,12380.0
2018-10-09 15:40:00,121.58,121.78,121.38,121.38,30388.0,118.8647,119.0603,118.6692,118.6692,30388.0
2018-10-09 15:45:00,121.37,121.7,121.37,121.56,33427.0,118.6594,118.9821,118.6594,118.8452,33427.0
2018-10-09 15:50:00,121.54,121.71,121.37,121.42,40952.0,118.8256,118.9918,118.6594,118.7083,40952.0
2018-10-09 15:55:00,121.42,121.42,121.28,121.36,73951.0,118.7083,118.7083,118.5714,118.6497,73951.0
2018-10-10 09:30:00,121.03,121.3,119.71,120.02,30615.0,118.327,118.591,117.0365,117.3396,30615.0
2018-10-10 09:35:00,120.16,120.38,119.81,120.26,18701.0,117.4765,117.6915,117.1343,117.5742,18701.0
2018-10-10 09:40:00,120.38,120.74,120.29,120.46,35423.0,117.6915,118.0435,117.6036,117.7698,35423.0
2018-10-10 09:45:00,120.37,120.55,119.92,120.03,21529.0,117.6818,117.8577,117.2418,117.3494,21529.0
2018-10-10 09:50:00,119.87,120.25,119.81,120.22,34422.0,117.1929,117.5644,117.1343,117.5351,34422.0
2018-10-10 09:55:00,120.16,120.23,119.72,119.85,21100.0,117.4765,117.5449,117.0463,117.1734,21100.0
2018-10-10 10:00:00,119.85,120.1,119.05,119.13,20616.0,117.1734,117.4178,116.3912,116.4695,20616.0
2018-10-10 10:05:00,119.07,119.57,118.92,119.53,43735.0,116.4108,116.8996,116.2642,116.8605,43735.0
2018-10-10 10:10:00,119.46,119.99,119.46,119.76,36786.0,116.7921,117.3103,116.7921,117.0854,36786.0
2018-10-10 10:15:00,119.72,119.96,119.39,119.96,18196.0,117.0463,117.2809,116.7237,117.2809,18196.0
2018-10-10 10:20:00,119.97,120.21,119.9,120.05,19584.0,117.2907,117.5253,117.2223,117.3689,19584.0
2018-10-10 10:25:00,120.04,120.1,119.85,120.0,24018.0,117.3591,117.4178,117.1734,117.32,24018.0
2018-10-10 10:30:00,119.99,120.0,119.73,119.78,12208.0,117.3103,117.32,117.0561,117.1049,12208.0
2018-10-10 10:35:00,119.82,119.82,119.54,119.54,7029.0,117.1441,117.1441,116.8703,116.8703,7029.0
2018-10-10 10:40:00,119.61,119.64,119.37,119.46,10161.0,116.9387,116.9681,116.7041,116.7921,10161.0
2018-10-10 10:45:00,119.5,119.6,118.99,118.99,33300.0,116.8312,116.929,116.3326,116.3326,33300.0
2018-10-10 10:50:00,119.07,119.37,119.06,119.29,10140.0,116.4108,116.7041,116.401,116.6259,10140.0
2018-10-10 10:55:00,119.29,119.29,118.59,118.59,10287.0,116.6259,116.6259,115.9415,115.9415,10287.0
2018-10-10 11:00:00,118.63,118.78,118.38,118.38,10972.0,115.9806,116.1273,115.7362,115.7362,10972.0
2018-10-10 11:05:00,118.42,118.43,118.2,118.28,23366.0,115.7753,115.7851,115.5602,115.6384,23366.0
2018-10-10 11:10:00,118.25,118.7,118.24,118.52,11895.0,115.6091,116.0491,115.5993,115.8731,11895.0
2018-10-10 11:15:00,118.42,118.68,118.34,118.46,11657.0,115.7753,116.0295,115.6971,115.8144,11657.0
2018-10-10 11:20:00,118.52,118.57,118.1,118.2,19019.0,115.8731,115.922,115.4625,115.5602,19019.0
2018-10-10 11:25:00,118.14,118.52,117.93,118.45,28206.0,115.5016,115.8731,115.2963,115.8046,28206.0
2018-10-10 11:30:00,118.49,118.52,118.24,118.33,10093.0,115.8438,115.8731,115.5993,115.6873,10093.0
2018-10-10 11:35:00,118.34,118.37,118.08,118.23,8880.0,115.6971,115.7264,115.4429,115.5896,8880.0
2018-10-10 11:40:00,118.24,118.39,118.24,118.28,9000.0,115.5993,115.746,115.5993,115.6384,9000.0
2018-10-10 11:45:00,118.35,118.48,118.12,118.48,14911.0,115.7069,115.834,115.482,115.834,14911.0
2018-10-10 11:50:00,118.51,118.62,118.38,118.54,9350.0,115.8633,115.9709,115.7362,115.8926,9350.0
2018-10-10 11:55:00,118.5,118.5,118.22,118.22,4790.0,115.8535,115.8535,115.5798,115.5798,4790.0
2018-10-10 12:00:00,118.26,118.59,118.26,118.59,4746.0,115.6189,115.9415,115.6189,115.9415,4746.0
2018-10-10 12:05:00,118.53,118.62,118.03,118.32,14833.0,115.8829,115.9709,115.394,115.6776,14833.0
2018-10-10 12:10:00,118.34,118.5,118.27,118.41,5600.0,115.6971,115.8535,115.6287,115.7655,5600.0
2018-10-10 12:15:00,118.47,118.91,118.47,118.88,6301.0,115.8242,116.2544,115.8242,116.225,6301.0
2018-10-10 12:20:00,118.87,119.06,118.87,118.98,12790.0,116.2153,116.401,116.2153,116.3228,12790.0
2018-10-10 12:25:00,118.96,119.07,118.86,118.86,4943.0,116.3033,116.4108,116.2055,116.2055,4943.0
2018-10-10 12:30:00,118.88,118.88,118.44,118.53,12606.0,116.225,116.225,115.7949,115.8829,12606.0
2018-10-10 12:35:00,118.52,118.63,118.4,118.48,7077.0,115.8731,115.9806,115.7558,115.834,7077.0
2018-10-10 12:40:00,118.46,118.59,118.42,118.46,6551.0,115.8144,115.9415,115.7753,115.8144,6551.0
2018-10-10 12:45:00,118.46,118.68,118.46,118.59,4728.0,115.8144,116.0295,115.8144,115.9415,4728.0
2018-10-10 12:50:00,118.65,118.78,118.65,118.71,7907.0,116.0002,116.1273,116.0002,116.0588,7907.0
2018-10-10 12:55:00,118.77,118.9,118.66,118.66,6600.0,116.1175,116.2446,116.01,116.01,6600.0
2018-10-10 13:00:00,118.62,118.72,118.4,118.42,21086.0,115.9709,116.0686,115.7558,115.7753,21086.0
2018-10-10 13:05:00,118.38,118.82,118.38,118.82,7660.0,115.7362,116.1664,115.7362,116.1664,7660.0
2018-10-10 13:10:00,118.79,119.11,118.78,119.09,4926.0,116.1371,116.4499,116.1273,116.4304,4926.0
2018-10-10 13:15:00,119.09,119.26,119.0,119.23,6307.0,116.4304,116.5966,116.3424,116.5672,6307.0
2018-10-10 13:20:00,119.26,119.55,119.22,119.36,20589.0,116.5966,116.8801,116.5575,116.6943,20589.0
2018-10-10 13:25:00,119.32,119.34,119.18,119.27,4800.0,116.6552,116.6748,116.5183,116.6063,4800.0
2018-10-10 13:30:00,119.27,119.34,119.17,119.26,6165.0,116.6063,116.6748,116.5086,116.5966,6165.0
2018-10-10 13:35:00,119.28,119.28,118.98,119.01,13000.0,116.6161,116.6161,116.3228,116.3521,13000.0
2018-10-10 13:40:00,119.02,119.03,118.84,118.89,12491.0,116.3619,116.3717,116.1859,116.2348,12491.0
2018-10-10 13:45:00,118.88,119.03,118.88,118.89,7150.0,116.225,116.3717,116.225,116.2348,7150.0
2018-10-10 13:50:00,118.89,118.91,118.78,118.82,4400.0,116.2348,116.2544,116.1273,116.1664,4400.0
2018-10-10 13:55:00,118.84,118.84,118.67,118.81,7737.0,116.1859,116.1859,116.0197,116.1566,7737.0
2018-10-10 14:00:00,118.76,118.81,118.62,118.63,6400.0,116.1077,116.1566,115.9709,115.9806,6400.0
2018-10-10 14:05:00,118.62,118.62,118.17,118.2,21000.0,115.9709,115.9709,115.5309,115.5602,21000.0
2018-10-10 14:10:00,118.23,118.45,118.21,118.26,6838.0,115.5896,115.8046,115.57,115.6189,6838.0
2018-10-10 14:15:00,118.19,118.56,118.19,118.41,8691.0,115.5505,115.9122,115.5505,115.7655,8691.0
2018-10-10 14:20:00,118.39,118.39,118.13,118.31,13425.0,115.746,115.746,115.4918,115.6678,13425.0
2018-10-10 14:25:00,118.32,118.6,118.11,118.6,9770.0,115.6776,115.9513,115.4722,115.9513,9770.0
2018-10-10 14:30:00,118.63,119.0,118.59,118.72,30311.0,115.9806,116.3424,115.9415,116.0686,30311.0
2018-10-10 14:35:00,118.74,118.74,118.4,118.44,20267.0,116.0882,116.0882,115.7558,115.7949,20267.0
2018-10-10 14:40:00,118.46,118.48,118.24,118.27,19734.0,115.8144,115.834,115.5993,115.6287,19734.0
2018-10-10 14:45:00,118.27,118.44,118.18,118.31,8200.0,115.6287,115.7949,115.5407,115.6678,8200.0
2018-10-10 14:50:00,118.29,118.5,118.25,118.44,10687.0,115.6482,115.8535,115.6091,115.7949,10687.0
2018-10-10 14:55:00,118.45,118.61,118.27,118.51,9969.0,115.8046,115.9611,115.6287,115.8633,9969.0
2018-10-10 15:00:00,118.5,118.5,118.21,118.21,8129.0,115.8535,115.8535,115.57,115.57,8129.0
2018-10-10 15:05:00,118.19,118.25,117.9,117.95,10164.0,115.5505,115.6091,115.2669,115.3158,10164.0
2018-10-10 15:10:00,117.93,117.98,117.7,117.75,22606.0,115.2963,115.3451,115.0714,115.1203,22606.0
2018-10-10 15:15:00,117.74,118.0,117.66,117.73,15302.0,115.1105,115.3647,115.0323,115.1007,15302.0
2018-10-10 15:20:00,117.75,118.0,117.75,117.98,15043.0,115.1203,115.3647,115.1203,115.3451,15043.0
2018-10-10 15:25:00,117.95,118.08,117.67,118.07,24642.0,115.3158,115.4429,115.0421,115.4331,24642.0
2018-10-10 15:30:00,118.06,118.06,117.66,117.67,16532.0,115.4234,115.4234,115.0323,115.0421,16532.0
2018-10-10 15:35:00,117.66,117.67,117.42,117.42,26137.0,115.0323,115.0421,114.7977,114.7977,26137.0
2018-10-10 15:40:00,117.42,117.42,117.11,117.34,49302.0,114.7977,114.7977,114.4946,114.7194,49302.0
2018-10-10 15:45:00,117.33,117.65,117.07,117.58,54203.0,114.7097,115.0225,114.4555,114.9541,54203.0
2018-10-10 15:50:00,117.53,117.65,117.15,117.15,42285.0,114.9052,115.0225,114.5337,114.5337,42285.0
2018-10-10 15:55:00,117.15,117.15,116.7,116.74,128724.0,114.5337,114.5337,114.0937,114.1328,128724.0
2018-10-11 09:30:00,117.13,117.2,116.06,116.25,47350.0,114.5141,114.5826,113.468,113.6538,47350.0
2018-10-11 09:35:00,116.23,116.47,116.01,116.23,21431.0,113.6342,113.8689,113.4191,113.6342,21431.0
2018-10-11 09:40:00,116.27,116.27,115.32,115.46,25818.0,113.6733,113.6733,112.7446,112.8814,25818.0
2018-10-11 09:45:00,115.48,117.38,115.48,117.3,23324.0,112.901,114.7585,112.901,114.6803,23324.0
2018-10-11 09:50:00,117.32,118.47,117.32,118.31,39004.0,114.6999,115.8242,114.6999,115.6678,39004.0
2018-10-11 09:55:00,118.27,118.44,117.89,118.29,21183.0,115.6287,115.7949,115.2572,115.6482,21183.0
2018-10-11 10:00:00,118.3,118.3,117.22,117.22,16154.0,115.658,115.658,114.6021,114.6021,16154.0
2018-10-11 10:05:00,117.1,117.94,116.94,117.89,16745.0,114.4848,115.306,114.3284,115.2572,16745.0
2018-10-11 10:10:00,117.9,117.9,117.23,117.31,18591.0,115.2669,115.2669,114.6119,114.6901,18591.0
2018-10-11 10:15:00,117.29,117.45,117.02,117.26,29851.0,114.6706,114.827,114.4066,114.6412,29851.0
2018-10-11 10:20:00,117.3,117.37,116.33,116.36,28003.0,114.6803,114.7488,113.732,113.7613,28003.0
2018-10-11 10:25:00,116.38,116.61,116.15,116.48,22333.0,113.7809,114.0057,113.556,113.8786,22333.0
2018-10-11 10:30:00,116.5,117.03,116.46,116.67,21266.0,113.8982,114.4164,113.8591,114.0644,21266.0
2018-10-11 10:35:00,116.62,117.16,116.62,116.76,13880.0,114.0155,114.5435,114.0155,114.1524,13880.0
2018-10-11 10:40:00,116.87,116.98,116.54,116.76,8528.0,114.2599,114.3675,113.9373,114.1524,8528.0
2018-10-11 10:45:00,116.65,116.65,116.03,116.11,16515.0,114.0448,114.0448,113.4387,113.5169,16515.0
2018-10-11 10:50:00,116.06,116.25,115.79,115.97,26507.0,113.468,113.6538,113.2041,113.38,26507.0
2018-10-11 10:55:00,116.01,116.11,115.55,115.64,34169.0,113.4191,113.5169,112.9694,113.0574,34169.0
2018-10-11 11:00:00,115.63,115.63,114.88,114.92,30404.0,113.0476,113.0476,112.3144,112.3535,30404.0
2018-10-11 11:05:00,115.05,115.54,114.9,115.54,26842.0,112.4806,112.9596,112.3339,112.9596,26842.0
2018-10-11 11:10:00,115.58,115.64,115.0,115.16,21454.0,112.9987,113.0574,112.4317,112.5881,21454.0
2018-10-11 11:15:00,115.27,115.77,115.16,115.77,22474.0,112.6957,113.1845,112.5881,113.1845,22474.0
2018-10-11 11:20:00,115.85,116.39,115.83,116.17,24059.0,113.2627,113.7907,113.2432,113.5756,24059.0
2018-10-11 11:25:00,116.22,116.25,115.7,115.92,31228.0,113.6245,113.6538,113.1161,113.3312,31228.0
2018-10-11 11:30:00,115.91,116.2,115.63,116.17,13343.0,113.3214,113.6049,113.0476,113.5756,13343.0
2018-10-11 11:35:00,116.12,116.13,115.6,115.78,8500.0,113.5267,113.5365,113.0183,113.1943,8500.0
2018-10-11 11:40:00,115.87,116.24,115.76,115.94,20000.0,113.2823,113.644,113.1747,113.3507,20000.0
2018-10-11 11:45:00,115.9,116.27,115.85,116.26,14624.0,113.3116,113.6733,113.2627,113.6636,14624.0
2018-10-11 11:50:00,116.24,116.35,116.01,116.13,11965.0,113.644,113.7515,113.4191,113.5365,11965.0
2018-10-11 11:55:00,116.18,116.38,116.05,116.23,23254.0,113.5853,113.7809,113.4582,113.6342,23254.0
2018-10-11 12:00:00,116.17,116.57,116.17,116.35,21756.0,113.5756,113.9666,113.5756,113.7515,21756.0
2018-10-11 12:05:00,116.37,116.55,116.08,116.12,15829.0,113.7711,113.9471,113.4876,113.5267,15829.0
2018-10-11 12:10:00,116.17,116.52,116.12,116.52,5576.0,113.5756,113.9178,113.5267,113.9178,5576.0
2018-10-11 12:15:00,116.52,116.64,116.46,116.64,6726.0,113.9178,114.0351,113.8591,114.0351,6726.0
2018-10-11 12:20:00,116.63,116.89,116.63,116.75,8933.0,114.0253,114.2795,114.0253,114.1426,8933.0
2018-10-11 12:25:00,116.76,116.89,116.46,116.48,8033.0,114.1524,114.2795,113.8591,113.8786,8033.0
2018-10-11 12:30:00,116.38,116.5,116.18,116.27,6755.0,113.7809,113.8982,113.5853,113.6733,6755.0
2018-10-11 12:35:00,116.33,116.56,116.24,116.27,12996.0,113.732,113.9569,113.644,113.6733,12996.0
2018-10-11 12:40:00,116.26,116.69,116.24,116.63,17531.0,113.6636,114.084,113.644,114.0253,17531.0
2018-10-11 12:45:00,116.61,116.69,116.25,116.38,8588.0,114.0057,114.084,113.6538,113.7809,8588.0
2018-10-11 12:50:00,116.42,116.55,116.14,116.54,13100.0,113.82,113.9471,113.5462,113.9373,13100.0
2018-10-11 12:55:00,116.47,116.58,116.27,116.35,14585.0,113.8689,113.9764,113.6733,113.7515,14585.0
2018-10-11 13:00:00,116.35,116.35,115.99,116.0,7800.0,113.7515,113.7515,113.3996,113.4094,7800.0
2018-10-11 13:05:00,116.05,116.27,115.94,116.15,6697.0,113.4582,113.6733,113.3507,113.556,6697.0
2018-10-11 13:10:00,116.19,116.42,116.05,116.39,9039.0,113.5951,113.82,113.4582,113.7907,9039.0
2018-10-11 13:15:00,116.35,116.5,116.25,116.39,4300.0,113.7515,113.8982,113.6538,113.7907,4300.0
2018-10-11 13:20:00,116.38,116.62,116.32,116.38,8214.0,113.7809,114.0155,113.7222,113.7809,8214.0
2018-10-11 13:25:00,116.38,116.53,116.26,116.53,7822.0,113.7809,113.9275,113.6636,113.9275,7822.0
2018-10-11 13:30:00,116.59,116.76,116.43,116.55,7350.0,113.9862,114.1524,113.8298,113.9471,7350.0
2018-10-11 13:35:00,116.51,116.7,116.41,116.7,6100.0,113.908,114.0937,113.8102,114.0937,6100.0
2018-10-11 13:40:00,116.72,116.74,116.42,116.45,6200.0,114.1133,114.1328,113.82,113.8493,6200.0
2018-10-11 13:45:00,116.39,116.5,116.26,116.33,6709.0,113.7907,113.8982,113.6636,113.732,6709.0
2018-10-11 13:50:00,116.3,116.34,116.04,116.34,11269.0,113.7027,113.7418,113.4485,113.7418,11269.0
2018-10-11 13:55:00,116.35,116.69,116.25,116.69,10100.0,113.7515,114.084,113.6538,114.084,10100.0
2018-10-11 14:00:00,116.64,116.69,116.47,116.63,6894.0,114.0351,114.084,113.8689,114.0253,6894.0
2018-10-11 14:05:00,116.62,116.74,116.41,116.44,6900.0,114.0155,114.1328,113.8102,113.8395,6900.0
2018-10-11 14:10:00,116.39,116.48,115.93,116.04,13233.0,113.7907,113.8786,113.3409,113.4485,13233.0
2018-10-11 14:15:00,116.0,116.07,115.79,116.04,8771.0,113.4094,113.4778,113.2041,113.4485,8771.0
2018-10-11 14:20:00,115.97,116.24,115.95,115.97,10684.0,113.38,113.644,113.3605,113.38,10684.0
2018-10-11 14:25:00,115.87,116.09,115.76,115.91,14702.0,113.2823,113.4974,113.1747,113.3214,14702.0
2018-10-11 14:30:00,115.82,115.93,115.75,115.78,10185.0,113.2334,113.3409,113.1649,113.1943,10185.0
2018-10-11 14:35:00,115.77,115.77,115.39,115.47,17901.0,113.1845,113.1845,112.813,112.8912,17901.0
2018-10-11 14:40:00,115.44,115.47,114.76,114.89,26853.0,112.8619,112.8912,112.1971,112.3242,26853.0
2018-10-11 14:45:00,114.84,115.28,114.24,115.14,16084.0,112.2753,112.7054,111.6887,112.5686,16084.0
2018-10-11 14:50:00,115.03,115.35,114.81,115.24,13400.0,112.461,112.7739,112.2459,112.6663,13400.0
2018-10-11 14:55:00,115.04,115.22,114.83,115.11,23442.0,112.4708,112.6468,112.2655,112.5392,23442.0
2018-10-11 15:00:00,115.03,115.47,114.9,115.47,14958.0,112.461,112.8912,112.3339,112.8912,14958.0
2018-10-11 15:05:00,115.45,115.45,115.04,115.04,15222.0,112.8716,112.8716,112.4708,112.4708,15222.0
2018-10-11 15:10:00,115.06,115.65,114.81,115.55,34851.0,112.4904,113.0672,112.2459,112.9694,34851.0
2018-10-11 15:15:00,115.5,116.33,115.43,116.23,21954.0,112.9205,113.732,112.8521,113.6342,21954.0
2018-10-11 15:20:00,116.24,116.5,115.97,116.47,35353.0,113.644,113.8982,113.38,113.8689,35353.0
2018-10-11 15:25:00,116.42,116.61,116.22,116.34,28445.0,113.82,114.0057,113.6245,113.7418,28445.0
2018-10-11 15:30:00,116.34,116.63,116.16,116.46,37460.0,113.7418,114.0253,113.5658,113.8591,37460.0
2018-10-11 15:35:00,116.42,116.53,115.93,116.33,45194.0,113.82,113.9275,113.3409,113.732,45194.0
2018-10-11 15:40:00,116.19,116.56,116.04,116.24,50442.0,113.5951,113.9569,113.4485,113.644,50442.0
2018-10-11 15:45:00,116.24,116.28,115.53,115.58,42563.0,113.644,113.6831,112.9499,112.9987,42563.0
2018-10-11 15:50:00,115.61,116.22,115.58,115.94,69816.0,113.0281,113.6245,112.9987,113.3507,69816.0
2018-10-11 15:55:00,115.94,116.01,115.62,115.65,125151.0,113.3507,113.4191,113.0379,113.0672,125151.0
2018-10-12 09:30:00,118.86,119.0,117.63,118.54,56663.0,116.2055,116.3424,115.003,115.8926,56663.0
2018-10-12 09:35:00,118.48,118.64,118.13,118.44,14925.0,115.834,115.9904,115.4918,115.7949,14925.0
2018-10-12 09:40:00,118.29,118.72,118.0,118.03,14576.0,115.6482,116.0686,115.3647,115.394,14576.0
2018-10-12 09:45:00,117.95,118.68,117.94,118.68,20668.0,115.3158,116.0295,115.306,116.0295,20668.0
2018-10-12 09:50:00,118.6,118.72,118.05,118.63,20689.0,115.9513,116.0686,115.4136,115.9806,20689.0
2018-10-12 09:55:00,118.74,119.25,118.69,119.23,11500.0,116.0882,116.5868,116.0393,116.5672,11500.0
2018-10-12 10:00:00,119.08,119.54,119.06,119.47,18221.0,116.4206,116.8703,116.401,116.8019,18221.0
2018-10-12 10:05:00,119.54,119.69,119.21,119.21,14420.0,116.8703,117.017,116.5477,116.5477,14420.0
2018-10-12 10:10:00,119.27,119.31,118.84,118.95,9785.0,116.6063,116.6454,116.1859,116.2935,9785.0
2018-10-12 10:15:00,118.91,118.92,118.63,118.8,8812.0,116.2544,116.2642,115.9806,116.1468,8812.0
2018-10-12 10:20:00,118.83,119.01,118.57,119.01,15427.0,116.1762,116.3521,115.922,116.3521,15427.0
2018-10-12 10:25:00,119.01,119.09,118.56,118.67,12096.0,116.3521,116.4304,115.9122,116.0197,12096.0
2018-10-12 10:30:00,118.74,118.9,118.58,118.8,7867.0,116.0882,116.2446,115.9317,116.1468,7867.0
2018-10-12 10:35:00,118.76,119.06,118.66,118.82,7300.0,116.1077,116.401,116.01,116.1664,7300.0
2018-10-12 10:40:00,118.96,119.05,118.82,118.89,15833.0,116.3033,116.3912,116.1664,116.2348,15833.0
2018-10-12 10:45:00,118.85,118.85,118.55,118.56,16286.0,116.1957,116.1957,115.9024,115.9122,16286.0
2018-10-12 10:50:00,118.62,119.01,118.62,119.01,8100.0,115.9709,116.3521,115.9709,116.3521,8100.0
2018-10-12 10:55:00,118.96,118.96,118.6,118.66,7375.0,116.3033,116.3033,115.9513,116.01,7375.0
2018-10-12 11:00:00,118.68,118.69,118.4,118.46,5320.0,116.0295,116.0393,115.7558,115.8144,5320.0
2018-10-12 11:05:00,118.36,118.6,118.35,118.51,6387.0,115.7167,115.9513,115.7069,115.8633,6387.0
2018-10-12 11:10:00,118.56,118.71,118.56,118.61,4875.0,115.9122,116.0588,115.9122,115.9611,4875.0
2018-10-12 11:15:00,118.58,118.58,118.27,118.31,6700.0,115.9317,115.9317,115.6287,115.6678,6700.0
2018-10-12 11:20:00,118.37,118.54,118.35,118.38,6019.0,115.7264,115.8926,115.7069,115.7362,6019.0
2018-10-12 11:25:00,118.38,118.44,118.04,118.04,15900.0,115.7362,115.7949,115.4038,115.4038,15900.0
2018-10-12 11:30:00,118.07,118.2,118.0,118.19,13595.0,115.4331,115.5602,115.3647,115.5505,13595.0
2018-10-12 11:35:00,118.19,118.2,117.9,118.02,10142.0,115.5505,115.5602,115.2669,115.3843,10142.0
2018-10-12 11:40:00,118.01,118.09,117.68,117.76,5664.0,115.3745,115.4527,115.0518,115.1301,5664.0
2018-10-12 11:45:00,117.77,117.83,117.55,117.83,3423.0,115.1398,115.1985,114.9247,115.1985,3423.0
2018-10-12 11:50:00,117.86,117.96,117.78,117.8,8439.0,115.2278,115.3256,115.1496,115.1692,8439.0
2018-10-12 11:55:00,117.78,117.94,117.69,117.76,7230.0,115.1496,115.306,115.0616,115.1301,7230.0
2018-10-12 12:00:00,117.74,117.74,117.48,117.51,5402.0,115.1105,115.1105,114.8563,114.8856,5402.0
2018-10-12 12:05:00,117.45,117.67,117.37,117.44,6680.0,114.827,115.0421,114.7488,114.8172,6680.0
2018-10-12 12:10:00,117.56,117.6,117.33,117.42,19301.0,114.9345,114.9736,114.7097,114.7977,19301.0
2018-10-12 12:15:00,117.41,117.41,116.86,116.87,20853.0,114.7879,114.7879,114.2502,114.2599,20853.0
2018-10-12 12:20:00,116.87,116.97,116.76,116.81,14929.0,114.2599,114.3577,114.1524,114.2013,14929.0
2018-10-12 12:25:00,116.89,116.97,116.53,116.77,6540.0,114.2795,114.3577,113.9275,114.1622,6540.0
2018-10-12 12:30:00,116.76,117.11,116.59,116.89,113953.0,114.1524,114.4946,113.9862,114.2795,113953.0
2018-10-12 12:35:00,116.86,116.93,116.14,116.24,27013.0,114.2502,114.3186,113.5462,113.644,27013.0
2018-10-12 12:40:00,116.24,116.49,115.88,115.95,20770.0,113.644,113.8884,113.292,113.3605,20770.0
2018-10-12 12:45:00,115.92,116.25,115.86,116.0,14858.0,113.3312,113.6538,113.2725,113.4094,14858.0
2018-10-12 12:50:00,115.93,116.62,115.88,116.62,11980.0,113.3409,114.0155,113.292,114.0155,11980.0
2018-10-12 12:55:00,116.51,116.95,116.49,116.88,10287.0,113.908,114.3381,113.8884,114.2697,10287.0
2018-10-12 13:00:00,116.8,117.16,116.67,117.08,4801.0,114.1915,114.5435,114.0644,114.4652,4801.0
2018-10-12 13:05:00,117.14,117.35,117.1,117.28,4700.0,114.5239,114.7292,114.4848,114.6608,4700.0
2018-10-12 13:10:00,117.34,117.37,116.98,117.09,10948.0,114.7194,114.7488,114.3675,114.475,10948.0
2018-10-12 13:15:00,117.09,117.16,116.81,116.9,6877.0,114.475,114.5435,114.2013,114.2893,6877.0
2018-10-12 13:20:00,116.89,117.27,116.88,117.26,6643.0,114.2795,114.651,114.2697,114.6412,6643.0
2018-10-12 13:25:00,117.3,117.34,117.06,117.18,5523.0,114.6803,114.7194,114.4457,114.563,5523.0
2018-10-12 13:30:00,117.16,117.16,116.88,117.07,5984.0,114.5435,114.5435,114.2697,114.4555,5984.0
2018-10-12 13:35:00,117.02,117.06,116.79,117.05,5488.0,114.4066,114.4457,114.1817,114.4359,5488.0
2018-10-12 13:40:00,117.15,117.3,117.02,117.26,9658.0,114.5337,114.6803,114.4066,114.6412,9658.0
2018-10-12 13:45:00,117.26,117.69,117.24,117.67,7500.0,114.6412,115.0616,114.6217,115.0421,7500.0
2018-10-12 13:50:00,117.65,117.65,117.34,117.56,8313.0,115.0225,115.0225,114.7194,114.9345,8313.0
2018-10-12 13:55:00,117.58,117.73,117.42,117.53,6257.0,114.9541,115.1007,114.7977,114.9052,6257.0
2018-10-12 14:00:00,117.58,117.64,117.22,117.28,7946.0,114.9541,115.0127,114.6021,114.6608,7946.0
2018-10-12 14:05:00,117.29,117.49,117.19,117.25,6987.0,114.6706,114.8661,114.5728,114.6314,6987.0
2018-10-12 14:10:00,117.18,117.2,116.9,116.91,6604.0,114.563,114.5826,114.2893,114.299,6604.0
2018-10-12 14:15:00,116.9,117.32,116.9,117.24,8000.0,114.2893,114.6999,114.2893,114.6217,8000.0
2018-10-12 14:20:00,117.28,117.3,116.94,116.99,7543.0,114.6608,114.6803,114.3284,114.3773,7543.0
2018-10-12 14:25:00,116.98,117.42,116.95,117.42,5709.0,114.3675,114.7977,114.3381,114.7977,5709.0
2018-10-12 14:30:00,117.39,117.42,116.98,116.98,9167.0,114.7683,114.7977,114.3675,114.3675,9167.0
2018-10-12 14:35:00,117.03,117.19,117.0,117.14,7100.0,114.4164,114.5728,114.387,114.5239,7100.0
2018-10-12 14:40:00,117.17,117.17,117.0,117.08,5000.0,114.5532,114.5532,114.387,114.4652,5000.0
2018-10-12 14:45:00,117.17,117.3,117.1,117.2,9375.0,114.5532,114.6803,114.4848,114.5826,9375.0
2018-10-12 14:50:00,117.16,117.71,117.16,117.63,5800.0,114.5435,115.0812,114.5435,115.003,5800.0
2018-10-12 14:55:00,117.65,117.89,117.56,117.81,12969.0,115.0225,115.2572,114.9345,115.1789,12969.0
2018-10-12 15:00:00,117.87,117.93,117.61,117.72,9959.0,115.2376,115.2963,114.9834,115.091,9959.0
2018-10-12 15:05:00,117.79,118.19,117.71,118.15,8546.0,115.1594,115.5505,115.0812,115.5113,8546.0
2018-10-12 15:10:00,118.13,118.27,118.02,118.2,19147.0,115.4918,115.6287,115.3843,115.5602,19147.0
2018-10-12 15:15:00,118.19,118.2,117.96,118.0,15338.0,115.5505,115.5602,115.3256,115.3647,15338.0
2018-10-12 15:20:00,118.03,118.18,118.02,118.16,10510.0,115.394,115.5407,115.3843,115.5211,10510.0
2018-10-12 15:25:00,118.18,118.39,118.18,118.3,18329.0,115.5407,115.746,115.5407,115.658,18329.0
2018-10-12 15:30:00,118.37,118.37,118.09,118.37,11356.0,115.7264,115.7264,115.4527,115.7264,11356.0
2018-10-12 15:35:00,118.39,118.43,118.08,118.17,16610.0,115.746,115.7851,115.4429,115.5309,16610.0
2018-10-12 15:40:00,118.18,118.54,118.16,118.54,18615.0,115.5407,115.8926,115.5211,115.8926,18615.0
2018-10-12 15:45:00,118.55,118.7,118.42,118.58,32667.0,115.9024,116.0491,115.7753,115.9317,32667.0
2018-10-12 15:50:00,118.61,118.73,118.55,118.71,52376.0,115.9611,116.0784,115.9024,116.0588,52376.0
2018-10-12 15:55:00,118.7,118.84,118.56,118.57,95022.0,116.0491,116.1859,115.9122,115.922,95022.0
2018-10-15 09:30:00,118.23,118.23,116.89,117.29,18126.0,115.5896,115.5896,114.2795,114.6706,18126.0
2018-10-15 09:35:00,117.37,117.52,116.87,116.87,8178.0,114.7488,114.8954,114.2599,114.2599,8178.0
2018-10-15 09:40:00,116.75,117.5,116.45,117.28,18942.0,114.1426,114.8759,113.8493,114.6608,18942.0
2018-10-15 09:45:00,117.27,117.67,117.22,117.49,23156.0,114.651,115.0421,114.6021,114.8661,23156.0
2018-10-15 09:50:00,117.6,117.99,117.49,117.79,4022.0,114.9736,115.3549,114.8661,115.1594,4022.0
2018-10-15 09:55:00,117.75,117.82,117.28,117.28,7145.0,115.1203,115.1887,114.6608,114.6608,7145.0
2018-10-15 10:00:00,117.37,117.37,116.93,117.0,4588.0,114.7488,114.7488,114.3186,114.387,4588.0
2018-10-15 10:05:00,117.07,117.27,116.97,117.2,6179.0,114.4555,114.651,114.3577,114.5826,6179.0
2018-10-15 10:10:00,117.13,117.47,116.95,116.95,13611.0,114.5141,114.8465,114.3381,114.3381,13611.0
2018-10-15 10:15:00,117.11,117.35,116.98,117.16,6525.0,114.4946,114.7292,114.3675,114.5435,6525.0
2018-10-15 10:20:00,117.24,117.48,117.07,117.44,4461.0,114.6217,114.8563,114.4555,114.8172,4461.0
2018-10-15 10:25:00,117.42,117.59,117.33,117.45,8822.0,114.7977,114.9639,114.7097,114.827,8822.0
2018-10-15 10:30:00,117.47,117.83,117.44,117.75,6296.0,114.8465,115.1985,114.8172,115.1203,6296.0
2018-10-15 10:35:00,117.73,117.83,117.64,117.73,4071.0,115.1007,115.1985,115.0127,115.1007,4071.0
2018-10-15 10:40:00,117.74,117.92,117.57,117.57,6559.0,115.1105,115.2865,114.9443,114.9443,6559.0
2018-10-15 10:45:00,117.62,117.8,117.55,117.68,6167.0,114.9932,115.1692,114.9247,115.0518,6167.0
2018-10-15 10:50:00,117.67,117.77,117.51,117.75,5600.0,115.0421,115.1398,114.8856,115.1203,5600.0
2018-10-15 10:55:00,117.76,117.98,117.75,117.88,3712.0,115.1301,115.3451,115.1203,115.2474,3712.0
2018-10-15 11:00:00,117.92,118.03,117.82,117.89,7697.0,115.2865,115.394,115.1887,115.2572,7697.0
2018-10-15 11:05:00,117.94,118.27,117.88,118.22,6068.0,115.306,115.6287,115.2474,115.5798,6068.0
2018-10-15 11:10:00,118.24,118.39,118.13,118.27,8607.0,115.5993,115.746,115.4918,115.6287,8607.0
2018-10-15 11:15:00,118.23,118.33,117.95,118.02,7574.0,115.5896,115.6873,115.3158,115.3843,7574.0
2018-10-15 11:20:00,118.02,118.11,117.94,117.94,5044.0,115.3843,115.4722,115.306,115.306,5044.0
2018-10-15 11:25:00,117.97,118.41,117.89,118.41,7497.0,115.3354,115.7655,115.2572,115.7655,7497.0
2018-10-15 11:30:00,118.44,118.47,118.12,118.15,6986.0,115.7949,115.8242,115.482,115.5113,6986.0
2018-10-15 11:35:00,118.19,118.37,118.08,118.37,5229.0,115.5505,115.7264,115.4429,115.7264,5229.0
2018-10-15 11:40:00,118.31,118.46,118.11,118.38,24487.0,115.6678,115.8144,115.4722,115.7362,24487.0
2018-10-15 11:45:00,118.38,118.44,118.27,118.41,5000.0,115.7362,115.7949,115.6287,115.7655,5000.0
2018-10-15 11:50:00,118.42,118.48,118.13,118.13,8399.0,115.7753,115.834,115.4918,115.4918,8399.0
2018-10-15 11:55:00,118.15,118.29,118.06,118.1,8454.0,115.5113,115.6482,115.4234,115.4625,8454.0
2018-10-15 12:00:00,118.07,118.16,117.94,118.15,6750.0,115.4331,115.5211,115.306,115.5113,6750.0
2018-10-15 12:05:00,118.18,118.37,118.14,118.23,9743.0,115.5407,115.7264,115.5016,115.5896,9743.0
2018-10-15 12:10:00,118.27,118.38,118.23,118.3,9512.0,115.6287,115.7362,115.5896,115.658,9512.0
2018-10-15 12:15:00,118.36,118.51,118.36,118.47,3906.0,115.7167,115.8633,115.7167,115.8242,3906.0
2018-10-15 12:20:00,118.52,118.63,118.4,118.6,5959.0,115.8731,115.9806,115.7558,115.9513,5959.0
2018-10-15 12:25:00,118.59,118.75,118.49,118.67,6663.0,115.9415,116.0979,115.8438,116.0197,6663.0
2018-10-15 12:30:00,118.69,118.99,118.64,118.95,10059.0,116.0393,116.3326,115.9904,116.2935,10059.0
2018-10-15 12:35:00,118.98,119.04,118.81,118.83,6200.0,116.3228,116.3815,116.1566,116.1762,6200.0
2018-10-15 12:40:00,118.86,118.86,118.72,118.73,11213.0,116.2055,116.2055,116.0686,116.0784,11213.0
2018-10-15 12:45:00,118.75,118.93,118.73,118.92,8100.0,116.0979,116.2739,116.0784,116.2642,8100.0
2018-10-15 12:50:00,118.93,119.04,118.85,118.9,10008.0,116.2739,116.3815,116.1957,116.2446,10008.0
2018-10-15 12:55:00,118.93,118.97,118.7,118.7,3900.0,116.2739,116.313,116.0491,116.0491,3900.0
2018-10-15 13:00:00,118.71,119.0,118.71,118.95,6900.0,116.0588,116.3424,116.0588,116.2935,6900.0
2018-10-15 13:05:00,118.97,119.09,118.87,118.87,5810.0,116.313,116.4304,116.2153,116.2153,5810.0
2018-10-15 13:10:00,118.82,118.82,118.68,118.69,800.0,116.1664,116.1664,116.0295,116.0393,800.0
2018-10-15 13:15:00,118.62,118.72,118.58,118.68,6363.0,115.9709,116.0686,115.9317,116.0295,6363.0
2018-10-15 13:20:00,118.65,118.66,118.49,118.51,2400.0,116.0002,116.01,115.8438,115.8633,2400.0
2018-10-15 13:25:00,118.51,118.55,118.38,118.43,4021.0,115.8633,115.9024,115.7362,115.7851,4021.0
2018-10-15 13:30:00,118.42,118.69,118.38,118.69,4700.0,115.7753,116.0393,115.7362,116.0393,4700.0
2018-10-15 13:35:00,118.66,118.71,118.55,118.68,3779.0,116.01,116.0588,115.9024,116.0295,3779.0
2018-10-15 13:40:00,118.7,119.01,118.67,118.9,6125.0,116.0491,116.3521,116.0197,116.2446,6125.0
2018-10-15 13:45:00,118.85,118.99,118.83,118.99,5800.0,116.1957,116.3326,116.1762,116.3326,5800.0
2018-10-15 13:50:00,119.05,119.05,118.75,118.77,6533.0,116.3912,116.3912,116.0979,116.1175,6533.0
2018-10-15 13:55:00,118.8,118.9,118.68,118.74,7258.0,116.1468,116.2446,116.0295,116.0882,7258.0
2018-10-15 14:00:00,118.78,118.8,118.55,118.7,8200.0,116.1273,116.1468,115.9024,116.0491,8200.0
2018-10-15 14:05:00,118.71,118.72,118.57,118.69,6749.0,116.0588,116.0686,115.922,116.0393,6749.0
2018-10-15 14:10:00,118.68,118.73,118.43,118.43,5500.0,116.0295,116.0784,115.7851,115.7851,5500.0
2018-10-15 14:15:00,118.43,118.6,118.43,118.56,5022.0,115.7851,115.9513,115.7851,115.9122,5022.0
2018-10-15 14:20:00,118.59,118.89,118.58,118.7,6530.0,115.9415,116.2348,115.9317,116.0491,6530.0
2018-10-15 14:25:00,118.75,118.83,118.49,118.51,9101.0,116.0979,116.1762,115.8438,115.8633,9101.0
2018-10-15 14:30:00,118.52,118.62,118.42,118.57,10281.0,115.8731,115.9709,115.7753,115.922,10281.0
2018-10-15 14:35:00,118.56,118.8,118.49,118.74,8228.0,115.9122,116.1468,115.8438,116.0882,8228.0
2018-10-15 14:40:00,118.79,118.92,118.74,118.81,14022.0,116.1371,116.2642,116.0882,116.1566,14022.0
2018-10-15 14:45:00,118.82,118.95,118.73,118.95,8303.0,116.1664,116.2935,116.0784,116.2935,8303.0
2018-10-15 14:50:00,118.95,119.32,118.95,119.17,15180.0,116.2935,116.6552,116.2935,116.5086,15180.0
2018-10-15 14:55:00,119.16,119.36,119.16,119.35,9313.0,116.4988,116.6943,116.4988,116.6845,9313.0
2018-10-15 15:00:00,119.32,119.43,119.19,119.43,10203.0,116.6552,116.7628,116.5281,116.7628,10203.0
2018-10-15 15:05:00,119.36,119.61,119.3,119.31,12076.0,116.6943,116.9387,116.6357,116.6454,12076.0
2018-10-15 15:10:00,119.29,119.29,119.01,119.06,10408.0,116.6259,116.6259,116.3521,116.401,10408.0
2018-10-15 15:15:00,119.06,119.17,118.91,118.95,10331.0,116.401,116.5086,116.2544,116.2935,10331.0
2018-10-15 15:20:00,118.92,119.13,118.87,119.12,13292.0,116.2642,116.4695,116.2153,116.4597,13292.0
2018-10-15 15:25:00,119.12,119.2,118.9,118.93,12062.0,116.4597,116.5379,116.2446,116.2739,12062.0
2018-10-15 15:30:00,118.91,118.97,118.73,118.81,11724.0,116.2544,116.313,116.0784,116.1566,11724.0
2018-10-15 15:35:00,118.81,119.05,118.8,119.05,17324.0,116.1566,116.3912,116.1468,116.3912,17324.0
2018-10-15 15:40:00,119.04,119.19,119.0,119.0,20750.0,116.3815,116.5281,116.3424,116.3424,20750.0
2018-10-15 15:45:00,119.0,119.06,118.85,118.91,38719.0,116.3424,116.401,116.1957,116.2544,38719.0
2018-10-15 15:50:00,118.92,118.92,118.74,118.82,42922.0,116.2642,116.2642,116.0882,116.1664,42922.0
2018-10-15 15:55:00,118.82,118.87,118.54,118.54,69519.0,116.1664,116.2153,115.8926,115.8926,69519.0
2018-10-16 09:30:00,118.83,119.29,118.7,118.75,68423.0,116.1762,116.6259,116.0491,116.0979,68423.0
2018-10-16 09:35:00,118.86,119.2,118.56,118.86,18455.0,116.2055,116.5379,115.9122,116.2055,18455.0
2018-10-16 09:40:00,118.86,119.4,118.85,119.24,13802.0,116.2055,116.7334,116.1957,116.577,13802.0
2018-10-16 09:45:00,119.28,119.73,118.97,119.72,35548.0,116.6161,117.0561,116.313,117.0463,35548.0
2018-10-16 09:50:00,119.7,119.88,119.43,119.77,23006.0,117.0267,117.2027,116.7628,117.0952,23006.0
2018-10-16 09:55:00,119.77,120.34,119.72,120.32,16706.0,117.0952,117.6524,117.0463,117.6329,16706.0
2018-10-16 10:00:00,120.23,120.53,120.12,120.36,17977.0,117.5449,117.8382,117.4374,117.672,17977.0
2018-10-16 10:05:00,120.45,120.45,120.05,120.1,16305.0,117.76,117.76,117.3689,117.4178,16305.0
2018-10-16 10:10:00,120.06,120.25,119.85,119.85,13283.0,117.3787,117.5644,117.1734,117.1734,13283.0
2018-10-16 10:15:00,119.75,119.96,119.75,119.87,10165.0,117.0756,117.2809,117.0756,117.1929,10165.0
2018-10-16 10:20:00,119.9,120.19,119.89,120.17,21651.0,117.2223,117.5058,117.2125,117.4862,21651.0
2018-10-16 10:25:00,120.16,120.19,119.75,119.8,17947.0,117.4765,117.5058,117.0756,117.1245,17947.0
2018-10-16 10:30:00,119.75,119.9,119.67,119.7,13324.0,117.0756,117.2223,116.9974,117.0267,13324.0
2018-10-16 10:35:00,119.69,120.07,119.68,120.06,8597.0,117.017,117.3885,117.0072,117.3787,8597.0
2018-10-16 10:40:00,120.07,120.48,120.05,120.42,12396.0,117.3885,117.7893,117.3689,117.7307,12396.0
2018-10-16 10:45:00,120.46,120.54,120.43,120.51,30421.0,117.7698,117.848,117.7404,117.8186,30421.0
2018-10-16 10:50:00,120.51,120.98,120.5,120.91,8292.0,117.8186,118.2781,117.8089,118.2097,8292.0
2018-10-16 10:55:00,120.99,120.99,120.73,120.92,13082.0,118.2879,118.2879,118.0337,118.2195,13082.0
2018-10-16 11:00:00,120.81,120.81,120.47,120.56,13863.0,118.1119,118.1119,117.7795,117.8675,13863.0
2018-10-16 11:05:00,120.59,120.66,120.45,120.52,6474.0,117.8969,117.9653,117.76,117.8284,6474.0
2018-10-16 11:10:00,120.44,120.57,120.28,120.49,16121.0,117.7502,117.8773,117.5938,117.7991,16121.0
2018-10-16 11:15:00,120.5,120.51,120.26,120.31,8175.0,117.8089,117.8186,117.5742,117.6231,8175.0
2018-10-16 11:20:00,120.31,120.36,120.22,120.28,12500.0,117.6231,117.672,117.5351,117.5938,12500.0
2018-10-16 11:25:00,120.29,120.45,120.29,120.41,10579.0,117.6036,117.76,117.6036,117.7209,10579.0
2018-10-16 11:30:00,120.43,120.71,120.31,120.71,5754.0,117.7404,118.0142,117.6231,118.0142,5754.0
2018-10-16 11:35:00,120.67,120.69,120.53,120.59,15201.0,117.9751,117.9946,117.8382,117.8969,15201.0
2018-10-16 11:40:00,120.59,120.74,120.55,120.71,9031.0,117.8969,118.0435,117.8577,118.0142,9031.0
2018-10-16 11:45:00,120.68,120.96,120.67,120.92,11328.0,117.9848,118.2586,117.9751,118.2195,11328.0
2018-10-16 11:50:00,120.95,120.98,120.78,120.88,5968.0,118.2488,118.2781,118.0826,118.1804,5968.0
2018-10-16 11:55:00,120.85,120.95,120.78,120.88,13369.0,118.151,118.2488,118.0826,118.1804,13369.0
2018-10-16 12:00:00,120.89,120.95,120.69,120.74,8500.0,118.1902,118.2488,117.9946,118.0435,8500.0
2018-10-16 12:05:00,120.72,120.75,120.64,120.73,10051.0,118.024,118.0533,117.9457,118.0337,10051.0
2018-10-16 12:10:00,120.71,120.81,120.68,120.71,7500.0,118.0142,118.1119,117.9848,118.0142,7500.0
2018-10-16 12:15:00,120.7,120.75,120.55,120.6,14431.0,118.0044,118.0533,117.8577,117.9066,14431.0
2018-10-16 12:20:00,120.64,120.8,120.61,120.73,11044.0,117.9457,118.1022,117.9164,118.0337,11044.0
2018-10-16 12:25:00,120.76,120.79,120.67,120.73,5945.0,118.0631,118.0924,117.9751,118.0337,5945.0
2018-10-16 12:30:00,120.73,120.8,120.72,120.73,4060.0,118.0337,118.1022,118.024,118.0337,4060.0
2018-10-16 12:35:00,120.73,120.93,120.72,120.92,5160.0,118.0337,118.2293,118.024,118.2195,5160.0
2018-10-16 12:40:00,120.92,121.07,120.91,121.0,12536.0,118.2195,118.3661,118.2097,118.2977,12536.0
2018-10-16 12:45:00,121.01,121.15,120.99,121.11,10900.0,118.3075,118.4443,118.2879,118.4052,10900.0
2018-10-16 12:50:00,121.13,121.19,121.08,121.18,5300.0,118.4248,118.4835,118.3759,118.4737,5300.0
2018-10-16 12:55:00,121.19,121.37,121.15,121.36,11920.0,118.4835,118.6594,118.4443,118.6497,11920.0
2018-10-16 13:00:00,121.4,121.41,121.12,121.17,7227.0,118.6888,118.6985,118.415,118.4639,7227.0
2018-10-16 13:05:00,121.18,121.32,121.15,121.31,5700.0,118.4737,118.6106,118.4443,118.6008,5700.0
2018-10-16 13:10:00,121.34,121.48,121.31,121.32,12434.0,118.6301,118.767,118.6008,118.6106,12434.0
2018-10-16 13:15:00,121.32,121.43,121.27,121.38,6500.0,118.6106,118.7181,118.5617,118.6692,6500.0
2018-10-16 13:20:00,121.35,121.48,121.33,121.4,5266.0,118.6399,118.767,118.6203,118.6888,5266.0
2018-10-16 13:25:00,121.38,121.42,121.31,121.42,3700.0,118.6692,118.7083,118.6008,118.7083,3700.0
2018-10-16 13:30:00,121.43,121.54,121.27,121.3,6517.0,118.7181,118.8256,118.5617,118.591,6517.0
2018-10-16 13:35:00,121.27,121.5,121.27,121.5,5910.0,118.5617,118.7865,118.5617,118.7865,5910.0
2018-10-16 13:40:00,121.51,121.7,121.49,121.58,35414.0,118.7963,118.9821,118.7768,118.8647,35414.0
2018-10-16 13:45:00,121.56,121.62,121.49,121.51,5765.0,118.8452,118.9039,118.7768,118.7963,5765.0
2018-10-16 13:50:00,121.5,121.54,121.36,121.44,8750.0,118.7865,118.8256,118.6497,118.7279,8750.0
2018-10-16 13:55:00,121.44,121.48,121.36,121.45,13636.0,118.7279,118.767,118.6497,118.7376,13636.0
2018-10-16 14:00:00,121.5,121.73,121.48,121.73,9669.0,118.7865,119.0114,118.767,119.0114,9669.0
2018-10-16 14:05:00,121.72,122.0,121.71,121.79,12477.0,119.0016,119.2754,118.9918,119.0701,12477.0
2018-10-16 14:10:00,121.79,121.86,121.63,121.73,7203.0,119.0701,119.1385,118.9136,119.0114,7203.0
2018-10-16 14:15:00,121.72,121.97,121.66,121.91,34667.0,119.0016,119.246,118.943,119.1874,34667.0
2018-10-16 14:20:00,121.91,121.98,121.69,121.82,13860.0,119.1874,119.2558,118.9723,119.0994,13860.0
2018-10-16 14:25:00,121.86,122.0,121.85,121.99,8614.0,119.1385,119.2754,119.1287,119.2656,8614.0
2018-10-16 14:30:00,122.05,122.08,121.96,122.07,12011.0,119.3242,119.3536,119.2363,119.3438,12011.0
2018-10-16 14:35:00,122.05,122.1,121.86,121.86,11434.0,119.3242,119.3731,119.1385,119.1385,11434.0
2018-10-16 14:40:00,121.86,122.0,121.85,121.91,8575.0,119.1385,119.2754,119.1287,119.1874,8575.0
2018-10-16 14:45:00,121.92,122.04,121.82,122.02,14662.0,119.1972,119.3145,119.0994,119.2949,14662.0
2018-10-16 14:50:00,122.05,122.07,121.91,122.04,16545.0,119.3242,119.3438,119.1874,119.3145,16545.0
2018-10-16 14:55:00,122.02,122.08,121.78,121.8,13939.0,119.2949,119.3536,119.0603,119.0798,13939.0
2018-10-16 15:00:00,121.77,121.77,121.57,121.58,11191.0,119.0505,119.0505,118.855,118.8647,11191.0
2018-10-16 15:05:00,121.59,121.65,121.45,121.57,16769.0,118.8745,118.9332,118.7376,118.855,16769.0
2018-10-16 15:10:00,121.54,121.75,121.53,121.72,15702.0,118.8256,119.0309,118.8159,119.0016,15702.0
2018-10-16 15:15:00,121.72,121.75,121.62,121.72,12699.0,119.0016,119.0309,118.9039,119.0016,12699.0
2018-10-16 15:20:00,121.74,121.74,121.58,121.6,16394.0,119.0212,119.0212,118.8647,118.8843,16394.0
2018-10-16 15:25:00,121.62,121.65,121.55,121.59,10120.0,118.9039,118.9332,118.8354,118.8745,10120.0
2018-10-16 15:30:00,121.59,121.71,121.59,121.69,22071.0,118.8745,118.9918,118.8745,118.9723,22071.0
2018-10-16 15:35:00,121.7,121.91,121.69,121.91,24486.0,118.9821,119.1874,118.9723,119.1874,24486.0
2018-10-16 15:40:00,121.9,122.07,121.83,122.06,31132.0,119.1776,119.3438,119.1092,119.334,31132.0
2018-10-16 15:45:00,122.06,122.08,121.91,121.96,39881.0,119.334,119.3536,119.1874,119.2363,39881.0
2018-10-16 15:50:00,121.97,122.07,121.94,122.07,49482.0,119.246,119.3438,119.2167,119.3438,49482.0
2018-10-16 15:55:00,122.05,122.08,121.83,121.94,98353.0,119.3242,119.3536,119.1092,119.2167,98353.0
2018-10-17 09:30:00,121.46,121.59,120.55,120.78,39286.0,118.7474,118.8745,117.8577,118.0826,39286.0
2018-10-17 09:35:00,120.78,120.87,119.39,119.48,39060.0,118.0826,118.1706,116.7237,116.8116,39060.0
2018-10-17 09:40:00,119.47,120.06,119.47,120.06,17426.0,116.8019,117.3787,116.8019,117.3787,17426.0
2018-10-17 09:45:00,120.02,120.23,119.66,119.76,17658.0,117.3396,117.5449,116.9876,117.0854,17658.0
2018-10-17 09:50:00,119.7,120.04,119.51,119.98,9900.0,117.0267,117.3591,116.841,117.3005,9900.0
2018-10-17 09:55:00,119.93,120.1,119.75,119.83,7470.0,117.2516,117.4178,117.0756,117.1538,7470.0
2018-10-17 10:00:00,119.83,119.86,119.46,119.85,10910.0,117.1538,117.1832,116.7921,117.1734,10910.0
2018-10-17 10:05:00,119.85,120.33,119.79,120.31,16331.0,117.1734,117.6427,117.1147,117.6231,16331.0
2018-10-17 10:10:00,120.31,120.57,120.17,120.23,26593.0,117.6231,117.8773,117.4862,117.5449,26593.0
2018-10-17 10:15:00,120.26,120.41,120.16,120.28,21160.0,117.5742,117.7209,117.4765,117.5938,21160.0
2018-10-17 10:20:00,120.28,120.4,119.87,119.96,20613.0,117.5938,117.7111,117.1929,117.2809,20613.0
2018-10-17 10:25:00,119.97,120.17,119.96,120.1,8250.0,117.2907,117.4862,117.2809,117.4178,8250.0
2018-10-17 10:30:00,120.03,120.16,119.9,119.9,16904.0,117.3494,117.4765,117.2223,117.2223,16904.0
2018-10-17 10:35:00,119.86,119.9,119.21,119.21,9600.0,117.1832,117.2223,116.5477,116.5477,9600.0
2018-10-17 10:40:00,119.27,119.27,119.03,119.08,9355.0,116.6063,116.6063,116.3717,116.4206,9355.0
2018-10-17 10:45:00,119.02,119.22,118.88,119.22,17500.0,116.3619,116.5575,116.225,116.5575,17500.0
2018-10-17 10:50:00,119.19,119.3,119.09,119.3,12900.0,116.5281,116.6357,116.4304,116.6357,12900.0
2018-10-17 10:55:00,119.24,119.34,119.08,119.17,14439.0,116.577,116.6748,116.4206,116.5086,14439.0
2018-10-17 11:00:00,119.15,119.31,118.97,119.02,13395.0,116.489,116.6454,116.313,116.3619,13395.0
2018-10-17 11:05:00,118.96,119.52,118.95,119.4,12828.0,116.3033,116.8508,116.2935,116.7334,12828.0
2018-10-17 11:10:00,119.4,119.49,118.87,118.92,24218.0,116.7334,116.8214,116.2153,116.2642,24218.0
2018-10-17 11:15:00,118.91,119.33,118.91,119.2,24046.0,116.2544,116.665,116.2544,116.5379,24046.0
2018-10-17 11:20:00,119.2,119.22,118.99,119.05,30340.0,116.5379,116.5575,116.3326,116.3912,30340.0
2018-10-17 11:25:00,119.04,119.4,118.96,119.4,15705.0,116.3815,116.7334,116.3033,116.7334,15705.0
2018-10-17 11:30:00,119.44,119.88,119.41,119.54,45308.0,116.7725,117.2027,116.7432,116.8703,45308.0
2018-10-17 11:35:00,119.49,119.92,119.49,119.58,8331.0,116.8214,117.2418,116.8214,116.9094,8331.0
2018-10-17 11:40:00,119.58,120.1,119.58,120.03,12005.0,116.9094,117.4178,116.9094,117.3494,12005.0
2018-10-17 11:45:00,120.05,120.17,119.85,119.87,9251.0,117.3689,117.4862,117.1734,117.1929,9251.0
2018-10-17 11:50:00,119.82,119.89,119.75,119.85,5326.0,117.1441,117.2125,117.0756,117.1734,5326.0
2018-10-17 11:55:00,119.8,120.01,119.75,120.0,5044.0,117.1245,117.3298,117.0756,117.32,5044.0
2018-10-17 12:00:00,120.03,120.09,119.9,119.93,4400.0,117.3494,117.408,117.2223,117.2516,4400.0
2018-10-17 12:05:00,119.94,120.03,119.9,119.9,3851.0,117.2614,117.3494,117.2223,117.2223,3851.0
2018-10-17 12:10:00,119.94,120.06,119.76,120.06,5200.0,117.2614,117.3787,117.0854,117.3787,5200.0
2018-10-17 12:15:00,120.14,120.35,120.1,120.31,8709.0,117.4569,117.6622,117.4178,117.6231,8709.0
2018-10-17 12:20:00,120.35,120.35,120.21,120.32,4820.0,117.6622,117.6622,117.5253,117.6329,4820.0
2018-10-17 12:25:00,120.33,120.37,120.08,120.08,5509.0,117.6427,117.6818,117.3982,117.3982,5509.0
2018-10-17 12:30:00,120.11,120.21,120.02,120.21,7300.0,117.4276,117.5253,117.3396,117.5253,7300.0
2018-10-17 12:35:00,120.21,120.21,120.02,120.02,3500.0,117.5253,117.5253,117.3396,117.3396,3500.0
2018-10-17 12:40:00,120.06,120.27,120.03,120.2,6606.0,117.3787,117.584,117.3494,117.5156,6606.0
2018-10-17 12:45:00,120.2,120.23,119.89,119.91,12612.0,117.5156,117.5449,117.2125,117.232,12612.0
2018-10-17 12:50:00,119.89,120.26,119.89,120.26,9403.0,117.2125,117.5742,117.2125,117.5742,9403.0
2018-10-17 12:55:00,120.34,120.43,120.25,120.39,5600.0,117.6524,117.7404,117.5644,117.7013,5600.0
2018-10-17 13:00:00,120.46,120.71,120.27,120.71,8961.0,117.7698,118.0142,117.584,118.0142,8961.0
2018-10-17 13:05:00,120.8,120.84,120.69,120.69,4400.0,118.1022,118.1413,117.9946,117.9946,4400.0
2018-10-17 13:10:00,120.66,120.8,120.51,120.51,12300.0,117.9653,118.1022,117.8186,117.8186,12300.0
2018-10-17 13:15:00,120.5,120.58,120.35,120.5,9444.0,117.8089,117.8871,117.6622,117.8089,9444.0
2018-10-17 13:20:00,120.5,120.52,120.37,120.51,7200.0,117.8089,117.8284,117.6818,117.8186,7200.0
2018-10-17 13:25:00,120.49,120.57,120.44,120.57,9531.0,117.7991,117.8773,117.7502,117.8773,9531.0
2018-10-17 13:30:00,120.56,120.72,120.44,120.72,9699.0,117.8675,118.024,117.7502,118.024,9699.0
2018-10-17 13:35:00,120.68,120.9,120.59,120.9,15385.0,117.9848,118.1999,117.8969,118.1999,15385.0
2018-10-17 13:40:00,120.9,120.99,120.78,120.86,11460.0,118.1999,118.2879,118.0826,118.1608,11460.0
2018-10-17 13:45:00,120.82,120.86,120.75,120.84,10886.0,118.1217,118.1608,118.0533,118.1413,10886.0
2018-10-17 13:50:00,120.86,120.88,120.73,120.85,30591.0,118.1608,118.1804,118.0337,118.151,30591.0
2018-10-17 13:55:00,120.82,120.9,120.71,120.78,17406.0,118.1217,118.1999,118.0142,118.0826,17406.0
2018-10-17 14:00:00,120.73,120.82,120.56,120.82,30558.0,118.0337,118.1217,117.8675,118.1217,30558.0
2018-10-17 14:05:00,120.84,121.1,120.79,120.84,11882.0,118.1413,118.3955,118.0924,118.1413,11882.0
2018-10-17 14:10:00,120.81,120.81,120.32,120.45,9392.0,118.1119,118.1119,117.6329,117.76,9392.0
2018-10-17 14:15:00,120.38,120.38,120.11,120.28,6464.0,117.6915,117.6915,117.4276,117.5938,6464.0
2018-10-17 14:20:00,120.22,120.24,119.84,119.97,10431.0,117.5351,117.5547,117.1636,117.2907,10431.0
2018-10-17 14:25:00,119.97,120.22,119.92,119.98,6575.0,117.2907,117.5351,117.2418,117.3005,6575.0
2018-10-17 14:30:00,119.94,120.2,119.88,119.99,11369.0,117.2614,117.5156,117.2027,117.3103,11369.0
2018-10-17 14:35:00,120.02,120.18,119.9,120.18,8998.0,117.3396,117.496,117.2223,117.496,8998.0
2018-10-17 14:40:00,120.16,120.33,120.16,120.28,6839.0,117.4765,117.6427,117.4765,117.5938,6839.0
2018-10-17 14:45:00,120.26,120.3,120.17,120.28,7100.0,117.5742,117.6133,117.4862,117.5938,7100.0
2018-10-17 14:50:00,120.26,120.85,120.25,120.71,15700.0,117.5742,118.151,117.5644,118.0142,15700.0
2018-10-17 14:55:00,120.7,120.8,120.65,120.66,8609.0,118.0044,118.1022,117.9555,117.9653,8609.0
2018-10-17 15:00:00,120.62,120.67,120.36,120.41,9030.0,117.9262,117.9751,117.672,117.7209,9030.0
2018-10-17 15:05:00,120.42,120.69,120.39,120.61,10665.0,117.7307,117.9946,117.7013,117.9164,10665.0
2018-10-17 15:10:00,120.59,120.72,120.52,120.57,9267.0,117.8969,118.024,117.8284,117.8773,9267.0
2018-10-17 15:15:00,120.53,120.53,120.27,120.39,9550.0,117.8382,117.8382,117.584,117.7013,9550.0
2018-10-17 15:20:00,120.37,120.5,120.27,120.46,9200.0,117.6818,117.8089,117.584,117.7698,9200.0
2018-10-17 15:25:00,120.48,120.65,120.48,120.63,6695.0,117.7893,117.9555,117.7893,117.936,6695.0
2018-10-17 15:30:00,120.63,120.67,120.32,120.44,10749.0,117.936,117.9751,117.6329,117.7502,10749.0
2018-10-17 15:35:00,120.44,120.52,120.4,120.43,11515.0,117.7502,117.8284,117.7111,117.7404,11515.0
2018-10-17 15:40:00,120.42,120.53,120.21,120.23,13100.0,117.7307,117.8382,117.5253,117.5449,13100.0
2018-10-17 15:45:00,120.21,120.44,120.18,120.24,36973.0,117.5253,117.7502,117.496,117.5547,36973.0
2018-10-17 15:50:00,120.22,120.55,120.22,120.47,42221.0,117.5351,117.8577,117.5351,117.7795,42221.0
2018-10-17 15:55:00,120.47,120.59,120.34,120.55,79483.0,117.7795,117.8969,117.6524,117.8577,79483.0
2018-10-18 09:30:00,119.82,120.5,119.55,119.65,20776.0,117.1441,117.8089,116.8801,116.9778,20776.0
2018-10-18 09:35:00,119.5,119.75,119.39,119.55,14323.0,116.8312,117.0756,116.7237,116.8801,14323.0
2018-10-18 09:40:00,119.54,119.56,119.17,119.21,7706.0,116.8703,116.8899,116.5086,116.5477,7706.0
2018-10-18 09:45:00,119.17,119.55,118.94,119.51,20922.0,116.5086,116.8801,116.2837,116.841,20922.0
2018-10-18 09:50:00,119.57,119.64,119.1,119.11,9410.0,116.8996,116.9681,116.4401,116.4499,9410.0
2018-10-18 09:55:00,119.12,119.12,118.61,118.75,6223.0,116.4597,116.4597,115.9611,116.0979,6223.0
2018-10-18 10:00:00,118.64,119.29,118.45,119.29,8449.0,115.9904,116.6259,115.8046,116.6259,8449.0
2018-10-18 10:05:00,119.4,119.42,118.9,119.01,5200.0,116.7334,116.753,116.2446,116.3521,5200.0
2018-10-18 10:10:00,118.88,119.37,118.88,119.23,6309.0,116.225,116.7041,116.225,116.5672,6309.0
2018-10-18 10:15:00,119.32,119.52,119.26,119.36,5309.0,116.6552,116.8508,116.5966,116.6943,5309.0
2018-10-18 10:20:00,119.42,119.83,119.41,119.83,3000.0,116.753,117.1538,116.7432,117.1538,3000.0
2018-10-18 10:25:00,119.82,119.95,119.56,119.65,22635.0,117.1441,117.2711,116.8899,116.9778,22635.0
2018-10-18 10:30:00,119.59,119.95,119.59,119.93,4758.0,116.9192,117.2711,116.9192,117.2516,4758.0
2018-10-18 10:35:00,119.93,120.2,119.92,119.92,8462.0,117.2516,117.5156,117.2418,117.2418,8462.0
2018-10-18 10:40:00,120.02,120.13,119.89,119.94,5828.0,117.3396,117.4471,117.2125,117.2614,5828.0
2018-10-18 10:45:00,119.95,120.11,119.77,119.77,25500.0,117.2711,117.4276,117.0952,117.0952,25500.0
2018-10-18 10:50:00,119.72,119.91,119.7,119.77,4667.0,117.0463,117.232,117.0267,117.0952,4667.0
2018-10-18 10:55:00,119.77,120.1,119.77,119.97,8938.0,117.0952,117.4178,117.0952,117.2907,8938.0
2018-10-18 11:00:00,119.95,119.96,119.6,119.62,8807.0,117.2711,117.2809,116.929,116.9485,8807.0
2018-10-18 11:05:00,119.61,119.61,119.47,119.53,2859.0,116.9387,116.9387,116.8019,116.8605,2859.0
2018-10-18 11:10:00,119.58,119.63,119.33,119.43,6895.0,116.9094,116.9583,116.665,116.7628,6895.0
2018-10-18 11:15:00,119.39,119.51,119.02,119.03,11941.0,116.7237,116.841,116.3619,116.3717,11941.0
2018-10-18 11:20:00,119.04,119.11,118.68,118.68,11980.0,116.3815,116.4499,116.0295,116.0295,11980.0
2018-10-18 11:25:00,118.68,118.96,118.53,118.77,10865.0,116.0295,116.3033,115.8829,116.1175,10865.0
2018-10-18 11:30:00,118.67,118.79,118.51,118.57,12802.0,116.0197,116.1371,115.8633,115.922,12802.0
2018-10-18 11:35:00,118.52,118.6,118.41,118.58,7809.0,115.8731,115.9513,115.7655,115.9317,7809.0
2018-10-18 11:40:00,118.6,118.67,118.39,118.44,8755.0,115.9513,116.0197,115.746,115.7949,8755.0
2018-10-18 11:45:00,118.37,118.39,117.81,117.98,14272.0,115.7264,115.746,115.1789,115.3451,14272.0
2018-10-18 11:50:00,118.03,118.17,117.72,118.17,5974.0,115.394,115.5309,115.091,115.5309,5974.0
2018-10-18 11:55:00,118.15,118.16,117.86,118.04,5000.0,115.5113,115.5211,115.2278,115.4038,5000.0
2018-10-18 12:00:00,118.01,118.15,117.88,118.08,9485.0,115.3745,115.5113,115.2474,115.4429,9485.0
2018-10-18 12:05:00,118.06,118.29,118.06,118.24,7055.0,115.4234,115.6482,115.4234,115.5993,7055.0
2018-10-18 12:10:00,118.28,118.33,118.15,118.24,7807.0,115.6384,115.6873,115.5113,115.5993,7807.0
2018-10-18 12:15:00,118.28,118.34,117.99,118.05,11983.0,115.6384,115.6971,115.3549,115.4136,11983.0
2018-10-18 12:20:00,118.1,118.46,117.97,118.44,9114.0,115.4625,115.8144,115.3354,115.7949,9114.0
2018-10-18 12:25:00,118.45,118.57,118.37,118.39,5844.0,115.8046,115.922,115.7264,115.746,5844.0
2018-10-18 12:30:00,118.35,118.5,118.25,118.5,6409.0,115.7069,115.8535,115.6091,115.8535,6409.0
2018-10-18 12:35:00,118.44,118.53,118.39,118.47,6803.0,115.7949,115.8829,115.746,115.8242,6803.0
2018-10-18 12:40:00,118.48,118.64,118.47,118.63,8853.0,115.834,115.9904,115.8242,115.9806,8853.0
2018-10-18 12:45:00,118.6,118.66,118.44,118.48,7080.0,115.9513,116.01,115.7949,115.834,7080.0
2018-10-18 12:50:00,118.48,118.49,118.27,118.28,8924.0,115.834,115.8438,115.6287,115.6384,8924.0
2018-10-18 12:55:00,118.29,118.32,118.0,118.0,18341.0,115.6482,115.6776,115.3647,115.3647,18341.0
2018-10-18 13:00:00,118.03,118.11,117.94,117.94,8026.0,115.394,115.4722,115.306,115.306,8026.0
2018-10-18 13:05:00,117.96,117.98,117.77,117.86,10379.0,115.3256,115.3451,115.1398,115.2278,10379.0
2018-10-18 13:10:00,117.84,117.94,117.69,117.76,10500.0,115.2083,115.306,115.0616,115.1301,10500.0
2018-10-18 13:15:00,117.72,117.85,117.6,117.71,9129.0,115.091,115.218,114.9736,115.0812,9129.0
2018-10-18 13:20:00,117.72,117.88,117.56,117.78,25690.0,115.091,115.2474,114.9345,115.1496,25690.0
2018-10-18 13:25:00,117.81,118.04,117.76,117.94,17213.0,115.1789,115.4038,115.1301,115.306,17213.0
2018-10-18 13:30:00,117.92,118.11,117.86,118.08,11329.0,115.2865,115.4722,115.2278,115.4429,11329.0
2018-10-18 13:35:00,118.0,118.01,117.8,118.0,4649.0,115.3647,115.3745,115.1692,115.3647,4649.0
2018-10-18 13:40:00,118.0,118.01,117.66,117.74,9431.0,115.3647,115.3745,115.0323,115.1105,9431.0
2018-10-18 13:45:00,117.74,117.97,117.73,117.94,11030.0,115.1105,115.3354,115.1007,115.306,11030.0
2018-10-18 13:50:00,117.97,117.97,117.77,117.77,5258.0,115.3354,115.3354,115.1398,115.1398,5258.0
2018-10-18 13:55:00,117.81,117.94,117.78,117.93,8750.0,115.1789,115.306,115.1496,115.2963,8750.0
2018-10-18 14:00:00,117.9,118.19,117.85,118.12,9900.0,115.2669,115.5505,115.218,115.482,9900.0
2018-10-18 14:05:00,118.09,118.42,118.08,118.32,4838.0,115.4527,115.7753,115.4429,115.6776,4838.0
2018-10-18 14:10:00,118.32,118.32,118.11,118.11,5105.0,115.6776,115.6776,115.4722,115.4722,5105.0
2018-10-18 14:15:00,118.09,118.1,117.83,117.83,7695.0,115.4527,115.4625,115.1985,115.1985,7695.0
2018-10-18 14:20:00,117.81,118.28,117.79,118.24,15373.0,115.1789,115.6384,115.1594,115.5993,15373.0
2018-10-18 14:25:00,118.26,118.27,117.98,118.13,12919.0,115.6189,115.6287,115.3451,115.4918,12919.0
2018-10-18 14:30:00,118.1,118.41,117.87,118.28,34990.0,115.4625,115.7655,115.2376,115.6384,34990.0
2018-10-18 14:35:00,118.28,118.34,118.06,118.13,16162.0,115.6384,115.6971,115.4234,115.4918,16162.0
2018-10-18 14:40:00,118.11,118.51,118.04,118.49,15534.0,115.4722,115.8633,115.4038,115.8438,15534.0
2018-10-18 14:45:00,118.5,118.62,118.41,118.48,9268.0,115.8535,115.9709,115.7655,115.834,9268.0
2018-10-18 14:50:00,118.51,118.66,118.48,118.51,11806.0,115.8633,116.01,115.834,115.8633,11806.0
2018-10-18 14:55:00,118.55,118.55,118.36,118.4,10669.0,115.9024,115.9024,115.7167,115.7558,10669.0
2018-10-18 15:00:00,118.41,118.51,118.16,118.18,15360.0,115.7655,115.8633,115.5211,115.5407,15360.0
2018-10-18 15:05:00,118.18,118.22,117.71,117.81,58809.0,115.5407,115.5798,115.0812,115.1789,58809.0
2018-10-18 15:10:00,117.81,117.82,117.68,117.73,22508.0,115.1789,115.1887,115.0518,115.1007,22508.0
2018-10-18 15:15:00,117.73,118.12,117.73,117.96,27134.0,115.1007,115.482,115.1007,115.3256,27134.0
2018-10-18 15:20:00,117.96,118.15,117.92,118.09,24800.0,115.3256,115.5113,115.2865,115.4527,24800.0
2018-10-18 15:25:00,118.04,118.23,117.99,118.2,21900.0,115.4038,115.5896,115.3549,115.5602,21900.0
2018-10-18 15:30:00,118.18,118.34,117.97,118.16,26873.0,115.5407,115.6971,115.3354,115.5211,26873.0
2018-10-18 15:35:00,118.17,118.43,118.02,118.39,29752.0,115.5309,115.7851,115.3843,115.746,29752.0
2018-10-18 15:40:00,118.39,118.48,118.25,118.32,32101.0,115.746,115.834,115.6091,115.6776,32101.0
2018-10-18 15:45:00,118.3,118.45,118.22,118.38,48338.0,115.658,115.8046,115.5798,115.7362,48338.0
2018-10-18 15:50:00,118.37,118.56,118.3,118.35,67471.0,115.7264,115.9122,115.658,115.7069,67471.0
2018-10-18 15:55:00,118.35,118.45,118.3,118.44,144898.0,115.7069,115.8046,115.658,115.7949,144898.0
2018-10-19 09:30:00,119.17,119.58,118.1,118.15,58564.0,116.5086,116.9094,115.4625,115.5113,58564.0
2018-10-19 09:35:00,118.02,118.9,118.0,118.9,2900.0,115.3843,116.2446,115.3647,116.2446,2900.0
2018-10-19 09:40:00,118.84,118.96,118.42,118.76,20531.0,116.1859,116.3033,115.7753,116.1077,20531.0
2018-10-19 09:45:00,118.79,119.04,118.75,118.96,15565.0,116.1371,116.3815,116.0979,116.3033,15565.0
2018-10-19 09:50:00,118.99,119.27,118.99,119.17,19034.0,116.3326,116.6063,116.3326,116.5086,19034.0
2018-10-19 09:55:00,119.16,119.26,118.49,118.49,18997.0,116.4988,116.5966,115.8438,115.8438,18997.0
2018-10-19 10:00:00,118.53,118.97,118.51,118.88,19250.0,115.8829,116.313,115.8633,116.225,19250.0
2018-10-19 10:05:00,118.89,119.07,118.89,119.06,10900.0,116.2348,116.4108,116.2348,116.401,10900.0
2018-10-19 10:10:00,119.07,119.1,118.51,118.51,37150.0,116.4108,116.4401,115.8633,115.8633,37150.0
2018-10-19 10:15:00,118.47,118.82,118.46,118.52,16286.0,115.8242,116.1664,115.8144,115.8731,16286.0
2018-10-19 10:20:00,118.5,118.66,118.5,118.57,6851.0,115.8535,116.01,115.8535,115.922,6851.0
2018-10-19 10:25:00,118.63,118.63,118.39,118.63,8934.0,115.9806,115.9806,115.746,115.9806,8934.0
2018-10-19 10:30:00,118.66,118.79,118.54,118.76,26541.0,116.01,116.1371,115.8926,116.1077,26541.0
2018-10-19 10:35:00,118.7,118.76,118.55,118.76,24431.0,116.0491,116.1077,115.9024,116.1077,24431.0
2018-10-19 10:40:00,118.74,118.97,118.52,118.97,30389.0,116.0882,116.313,115.8731,116.313,30389.0
2018-10-19 10:45:00,118.95,118.95,118.44,118.44,17811.0,116.2935,116.2935,115.7949,115.7949,17811.0
2018-10-19 10:50:00,118.46,118.95,118.44,118.85,12615.0,115.8144,116.2935,115.7949,116.1957,12615.0
2018-10-19 10:55:00,118.86,119.05,118.81,119.05,9200.0,116.2055,116.3912,116.1566,116.3912,9200.0
2018-10-19 11:00:00,119.06,119.18,118.9,118.9,10000.0,116.401,116.5183,116.2446,116.2446,10000.0
2018-10-19 11:05:00,118.89,119.08,118.89,118.98,5001.0,116.2348,116.4206,116.2348,116.3228,5001.0
2018-10-19 11:10:00,118.95,118.99,118.75,118.87,17584.0,116.2935,116.3326,116.0979,116.2153,17584.0
2018-10-19 11:15:00,118.89,119.1,118.82,118.91,6315.0,116.2348,116.4401,116.1664,116.2544,6315.0
2018-10-19 11:20:00,118.88,118.93,118.59,118.59,7771.0,116.225,116.2739,115.9415,115.9415,7771.0
2018-10-19 11:25:00,118.62,119.04,118.58,118.88,46356.0,115.9709,116.3815,115.9317,116.225,46356.0
2018-10-19 11:30:00,118.86,118.87,118.38,118.55,38649.0,116.2055,116.2153,115.7362,115.9024,38649.0
2018-10-19 11:35:00,118.55,118.56,118.23,118.37,8534.0,115.9024,115.9122,115.5896,115.7264,8534.0
2018-10-19 11:40:00,118.34,118.42,118.24,118.42,3900.0,115.6971,115.7753,115.5993,115.7753,3900.0
2018-10-19 11:45:00,118.39,118.64,118.39,118.64,13611.0,115.746,115.9904,115.746,115.9904,13611.0
2018-10-19 11:50:00,118.62,118.75,118.48,118.51,17921.0,115.9709,116.0979,115.834,115.8633,17921.0
2018-10-19 11:55:00,118.5,118.66,118.44,118.6,7900.0,115.8535,116.01,115.7949,115.9513,7900.0
2018-10-19 12:00:00,118.69,118.69,118.35,118.45,5466.0,116.0393,116.0393,115.7069,115.8046,5466.0
2018-10-19 12:05:00,118.43,118.52,118.21,118.25,3800.0,115.7851,115.8731,115.57,115.6091,3800.0
2018-10-19 12:10:00,118.31,118.31,118.02,118.12,4300.0,115.6678,115.6678,115.3843,115.482,4300.0
2018-10-19 12:15:00,118.06,118.19,117.82,117.95,5894.0,115.4234,115.5505,115.1887,115.3158,5894.0
2018-10-19 12:20:00,117.92,117.92,117.55,117.55,37521.0,115.2865,115.2865,114.9247,114.9247,37521.0
2018-10-19 12:25:00,117.49,117.55,117.33,117.49,5247.0,114.8661,114.9247,114.7097,114.8661,5247.0
2018-10-19 12:30:00,117.43,117.66,117.36,117.4,5529.0,114.8074,115.0323,114.739,114.7781,5529.0
2018-10-19 12:35:00,117.34,117.49,117.34,117.45,9493.0,114.7194,114.8661,114.7194,114.827,9493.0
2018-10-19 12:40:00,117.47,117.63,117.36,117.56,3635.0,114.8465,115.003,114.739,114.9345,3635.0
2018-10-19 12:45:00,117.61,118.07,117.61,118.06,26720.0,114.9834,115.4331,114.9834,115.4234,26720.0
2018-10-19 12:50:00,118.03,118.1,117.73,118.09,10900.0,115.394,115.4625,115.1007,115.4527,10900.0
2018-10-19 12:55:00,118.16,118.34,118.09,118.28,8204.0,115.5211,115.6971,115.4527,115.6384,8204.0
2018-10-19 13:00:00,118.3,118.3,118.01,118.17,6162.0,115.658,115.658,115.3745,115.5309,6162.0
2018-10-19 13:05:00,118.23,118.25,117.89,117.98,8962.0,115.5896,115.6091,115.2572,115.3451,8962.0
2018-10-19 13:10:00,118.05,118.38,118.0,118.37,4300.0,115.4136,115.7362,115.3647,115.7264,4300.0
2018-10-19 13:15:00,118.3,118.5,118.26,118.38,4200.0,115.658,115.8535,115.6189,115.7362,4200.0
2018-10-19 13:20:00,118.37,118.37,118.26,118.33,2637.0,115.7264,115.7264,115.6189,115.6873,2637.0
2018-10-19 13:25:00,118.29,118.54,118.21,118.45,7265.0,115.6482,115.8926,115.57,115.8046,7265.0
2018-10-19 13:30:00,118.36,118.46,118.3,118.37,6144.0,115.7167,115.8144,115.658,115.7264,6144.0
2018-10-19 13:35:00,118.38,118.48,118.35,118.48,7183.0,115.7362,115.834,115.7069,115.834,7183.0
2018-10-19 13:40:00,118.4,118.59,118.29,118.35,5065.0,115.7558,115.9415,115.6482,115.7069,5065.0
2018-10-19 13:45:00,118.3,118.4,118.3,118.33,3498.0,115.658,115.7558,115.658,115.6873,3498.0
2018-10-19 13:50:00,118.31,118.33,118.22,118.33,7400.0,115.6678,115.6873,115.5798,115.6873,7400.0
2018-10-19 13:55:00,118.33,118.39,118.05,118.05,5400.0,115.6873,115.746,115.4136,115.4136,5400.0
2018-10-19 14:00:00,118.05,118.1,117.71,117.76,3300.0,115.4136,115.4625,115.0812,115.1301,3300.0
2018-10-19 14:05:00,117.67,117.83,117.49,117.74,7314.0,115.0421,115.1985,114.8661,115.1105,7314.0
2018-10-19 14:10:00,117.71,117.89,117.71,117.75,5497.0,115.0812,115.2572,115.0812,115.1203,5497.0
2018-10-19 14:15:00,117.67,117.75,117.6,117.62,8100.0,115.0421,115.1203,114.9736,114.9932,8100.0
2018-10-19 14:20:00,117.62,118.04,117.57,118.0,8120.0,114.9932,115.4038,114.9443,115.3647,8120.0
2018-10-19 14:25:00,117.99,118.01,117.84,117.89,6300.0,115.3549,115.3745,115.2083,115.2572,6300.0
2018-10-19 14:30:00,117.89,118.07,117.81,117.97,10254.0,115.2572,115.4331,115.1789,115.3354,10254.0
2018-10-19 14:35:00,118.02,118.16,118.02,118.07,5733.0,115.3843,115.5211,115.3843,115.4331,5733.0
2018-10-19 14:40:00,118.11,118.11,117.78,117.78,5778.0,115.4722,115.4722,115.1496,115.1496,5778.0
2018-10-19 14:45:00,117.84,118.29,117.84,118.24,11977.0,115.2083,115.6482,115.2083,115.5993,11977.0
2018-10-19 14:50:00,118.22,118.3,118.18,118.23,6218.0,115.5798,115.658,115.5407,115.5896,6218.0
2018-10-19 14:55:00,118.28,118.3,118.14,118.17,11475.0,115.6384,115.658,115.5016,115.5309,11475.0
2018-10-19 15:00:00,118.18,118.26,117.86,117.9,12000.0,115.5407,115.6189,115.2278,115.2669,12000.0
2018-10-19 15:05:00,117.89,117.99,117.81,117.9,8831.0,115.2572,115.3549,115.1789,115.2669,8831.0
2018-10-19 15:10:00,117.89,117.98,117.86,117.88,7962.0,115.2572,115.3451,115.2278,115.2474,7962.0
2018-10-19 15:15:00,117.91,118.12,117.8,118.09,10104.0,115.2767,115.482,115.1692,115.4527,10104.0
2018-10-19 15:20:00,118.03,118.14,117.9,117.92,4900.0,115.394,115.5016,115.2669,115.2865,4900.0
2018-10-19 15:25:00,117.97,118.29,117.95,118.28,13995.0,115.3354,115.6482,115.3158,115.6384,13995.0
2018-10-19 15:30:00,118.25,118.4,118.14,118.29,9803.0,115.6091,115.7558,115.5016,115.6482,9803.0
2018-10-19 15:35:00,118.28,118.44,118.27,118.42,19581.0,115.6384,115.7949,115.6287,115.7753,19581.0
2018-10-19 15:40:00,118.42,118.52,118.36,118.47,20254.0,115.7753,115.8731,115.7167,115.8242,20254.0
2018-10-19 15:45:00,118.48,118.61,118.37,118.46,20249.0,115.834,115.9611,115.7264,115.8144,20249.0
2018-10-19 15:50:00,118.44,118.73,118.42,118.65,26838.0,115.7949,116.0784,115.7753,116.0002,26838.0
2018-10-19 15:55:00,118.62,118.64,118.32,118.32,69036.0,115.9709,115.9904,115.6776,115.6776,69036.0
2018-10-22 09:30:00,119.17,119.93,119.17,119.51,13757.0,116.5086,117.2516,116.5086,116.841,13757.0
2018-10-22 09:35:00,119.58,119.77,118.97,119.11,9149.0,116.9094,117.0952,116.313,116.4499,9149.0
2018-10-22 09:40:00,119.1,119.19,118.82,118.85,9745.0,116.4401,116.5281,116.1664,116.1957,9745.0
2018-10-22 09:45:00,118.87,119.06,118.67,118.8,10450.0,116.2153,116.401,116.0197,116.1468,10450.0
2018-10-22 09:50:00,118.68,118.82,118.34,118.35,15439.0,116.0295,116.1664,115.6971,115.7069,15439.0
2018-10-22 09:55:00,118.35,118.42,118.04,118.34,15731.0,115.7069,115.7753,115.4038,115.6971,15731.0
2018-10-22 10:00:00,118.27,118.46,118.15,118.2,12846.0,115.6287,115.8144,115.5113,115.5602,12846.0
2018-10-22 10:05:00,118.18,118.28,117.88,118.08,13837.0,115.5407,115.6384,115.2474,115.4429,13837.0
2018-10-22 10:10:00,118.02,118.35,118.0,118.11,10063.0,115.3843,115.7069,115.3647,115.4722,10063.0
2018-10-22 10:15:00,118.11,118.11,117.71,117.72,17488.0,115.4722,115.4722,115.0812,115.091,17488.0
2018-10-22 10:20:00,117.71,117.73,117.42,117.51,9981.0,115.0812,115.1007,114.7977,114.8856,9981.0
2018-10-22 10:25:00,117.51,117.92,117.45,117.92,10331.0,114.8856,115.2865,114.827,115.2865,10331.0
2018-10-22 10:30:00,117.88,118.43,117.81,118.34,9200.0,115.2474,115.7851,115.1789,115.6971,9200.0
2018-10-22 10:35:00,118.34,118.46,118.09,118.32,25109.0,115.6971,115.8144,115.4527,115.6776,25109.0
2018-10-22 10:40:00,118.33,118.75,118.32,118.69,15392.0,115.6873,116.0979,115.6776,116.0393,15392.0
2018-10-22 10:45:00,118.69,118.99,118.67,118.95,12816.0,116.0393,116.3326,116.0197,116.2935,12816.0
2018-10-22 10:50:00,118.99,119.13,118.73,118.92,12175.0,116.3326,116.4695,116.0784,116.2642,12175.0
2018-10-22 10:55:00,118.89,119.06,118.73,118.98,15599.0,116.2348,116.401,116.0784,116.3228,15599.0
2018-10-22 11:00:00,118.96,118.96,118.68,118.84,15300.0,116.3033,116.3033,116.0295,116.1859,15300.0
2018-10-22 11:05:00,118.83,118.95,118.57,118.58,8192.0,116.1762,116.2935,115.922,115.9317,8192.0
2018-10-22 11:10:00,118.54,118.54,118.27,118.45,6200.0,115.8926,115.8926,115.6287,115.8046,6200.0
2018-10-22 11:15:00,118.43,118.75,118.42,118.75,10699.0,115.7851,116.0979,115.7753,116.0979,10699.0
2018-10-22 11:20:00,118.67,118.84,118.55,118.82,10250.0,116.0197,116.1859,115.9024,116.1664,10250.0
2018-10-22 11:25:00,118.88,118.96,118.68,118.83,18000.0,116.225,116.3033,116.0295,116.1762,18000.0
2018-10-22 11:30:00,118.79,118.98,118.69,118.9,24047.0,116.1371,116.3228,116.0393,116.2446,24047.0
2018-10-22 11:35:00,118.94,119.06,118.69,118.7,5900.0,116.2837,116.401,116.0393,116.0491,5900.0
2018-10-22 11:40:00,118.66,118.66,118.31,118.51,7078.0,116.01,116.01,115.6678,115.8633,7078.0
2018-10-22 11:45:00,118.48,118.71,118.46,118.66,7600.0,115.834,116.0588,115.8144,116.01,7600.0
2018-10-22 11:50:00,118.65,118.65,118.23,118.29,6167.0,116.0002,116.0002,115.5896,115.6482,6167.0
2018-10-22 11:55:00,118.29,118.54,118.29,118.45,9651.0,115.6482,115.8926,115.6482,115.8046,9651.0
2018-10-22 12:00:00,118.47,118.57,118.29,118.35,6376.0,115.8242,115.922,115.6482,115.7069,6376.0
2018-10-22 12:05:00,118.37,118.77,118.36,118.46,6720.0,115.7264,116.1175,115.7167,115.8144,6720.0
2018-10-22 12:10:00,118.43,118.54,118.11,118.11,8259.0,115.7851,115.8926,115.4722,115.4722,8259.0
2018-10-22 12:15:00,118.14,118.29,118.1,118.24,5450.0,115.5016,115.6482,115.4625,115.5993,5450.0
2018-10-22 12:20:00,118.26,118.26,117.97,118.04,7398.0,115.6189,115.6189,115.3354,115.4038,7398.0
2018-10-22 12:25:00,118.02,118.02,117.76,117.94,8690.0,115.3843,115.3843,115.1301,115.306,8690.0
2018-10-22 12:30:00,117.93,118.01,117.77,117.9,14826.0,115.2963,115.3745,115.1398,115.2669,14826.0
2018-10-22 12:35:00,117.93,117.95,117.72,117.95,10500.0,115.2963,115.3158,115.091,115.3158,10500.0
2018-10-22 12:40:00,117.95,118.06,117.95,117.99,5000.0,115.3158,115.4234,115.3158,115.3549,5000.0
2018-10-22 12:45:00,118.03,118.09,117.97,117.97,5421.0,115.394,115.4527,115.3354,115.3354,5421.0
2018-10-22 12:50:00,117.96,118.33,117.93,118.19,7480.0,115.3256,115.6873,115.2963,115.5505,7480.0
2018-10-22 12:55:00,118.2,118.24,118.1,118.17,4200.0,115.5602,115.5993,115.4625,115.5309,4200.0
2018-10-22 13:00:00,118.21,118.28,118.09,118.12,3850.0,115.57,115.6384,115.4527,115.482,3850.0
2018-10-22 13:05:00,118.11,118.61,118.1,118.54,4926.0,115.4722,115.9611,115.4625,115.8926,4926.0
2018-10-22 13:10:00,118.57,118.64,118.49,118.64,3800.0,115.922,115.9904,115.8438,115.9904,3800.0
2018-10-22 13:15:00,118.61,118.65,118.53,118.56,5218.0,115.9611,116.0002,115.8829,115.9122,5218.0
2018-10-22 13:20:00,118.61,118.69,118.44,118.47,4600.0,115.9611,116.0393,115.7949,115.8242,4600.0
2018-10-22 13:25:00,118.44,118.44,118.27,118.33,4365.0,115.7949,115.7949,115.6287,115.6873,4365.0
2018-10-22 13:30:00,118.27,118.44,118.24,118.44,5495.0,115.6287,115.7949,115.5993,115.7949,5495.0
2018-10-22 13:35:00,118.46,118.59,118.42,118.5,6640.0,115.8144,115.9415,115.7753,115.8535,6640.0
2018-10-22 13:40:00,118.48,118.56,118.48,118.56,3900.0,115.834,115.9122,115.834,115.9122,3900.0
2018-10-22 13:45:00,118.51,118.66,118.21,118.27,8332.0,115.8633,116.01,115.57,115.6287,8332.0
2018-10-22 13:50:00,118.27,118.28,118.13,118.21,7858.0,115.6287,115.6384,115.4918,115.57,7858.0
2018-10-22 13:55:00,118.23,118.26,118.05,118.11,5600.0,115.5896,115.6189,115.4136,115.4722,5600.0
2018-10-22 14:00:00,118.11,118.2,118.01,118.12,10096.0,115.4722,115.5602,115.3745,115.482,10096.0
2018-10-22 14:05:00,118.11,118.28,118.1,118.1,6473.0,115.4722,115.6384,115.4625,115.4625,6473.0
2018-10-22 14:10:00,118.11,118.27,118.08,118.19,14891.0,115.4722,115.6287,115.4429,115.5505,14891.0
2018-10-22 14:15:00,118.15,118.29,118.05,118.13,16614.0,115.5113,115.6482,115.4136,115.4918,16614.0
2018-10-22 14:20:00,118.16,118.22,118.06,118.06,6789.0,115.5211,115.5798,115.4234,115.4234,6789.0
2018-10-22 14:25:00,118.06,118.15,118.06,118.07,8150.0,115.4234,115.5113,115.4234,115.4331,8150.0
2018-10-22 14:30:00,118.05,118.15,118.05,118.12,7100.0,115.4136,115.5113,115.4136,115.482,7100.0
2018-10-22 14:35:00,118.15,118.36,118.15,118.28,5709.0,115.5113,115.7167,115.5113,115.6384,5709.0
2018-10-22 14:40:00,118.3,118.3,118.09,118.12,5900.0,115.658,115.658,115.4527,115.482,5900.0
2018-10-22 14:45:00,118.12,118.4,118.11,118.37,9610.0,115.482,115.7558,115.4722,115.7264,9610.0
2018-10-22 14:50:00,118.38,118.38,118.11,118.23,5700.0,115.7362,115.7362,115.4722,115.5896,5700.0
2018-10-22 14:55:00,118.21,118.45,118.19,118.34,8408.0,115.57,115.8046,115.5505,115.6971,8408.0
2018-10-22 15:00:00,118.32,118.66,118.23,118.62,10547.0,115.6776,116.01,115.5896,115.9709,10547.0
2018-10-22 15:05:00,118.63,118.63,118.52,118.57,8112.0,115.9806,115.9806,115.8731,115.922,8112.0
2018-10-22 15:10:00,118.6,118.9,118.56,118.73,17383.0,115.9513,116.2446,115.9122,116.0784,17383.0
2018-10-22 15:15:00,118.76,118.77,118.56,118.57,12208.0,116.1077,116.1175,115.9122,115.922,12208.0
2018-10-22 15:20:00,118.6,118.68,118.56,118.61,11797.0,115.9513,116.0295,115.9122,115.9611,11797.0
2018-10-22 15:25:00,118.6,118.71,118.52,118.71,8511.0,115.9513,116.0588,115.8731,116.0588,8511.0
2018-10-22 15:30:00,118.69,118.93,118.62,118.91,20836.0,116.0393,116.2739,115.9709,116.2544,20836.0
2018-10-22 15:35:00,118.9,119.01,118.75,118.75,11957.0,116.2446,116.3521,116.0979,116.0979,11957.0
2018-10-22 15:40:00,118.73,118.87,118.67,118.86,12564.0,116.0784,116.2153,116.0197,116.2055,12564.0
2018-10-22 15:45:00,118.84,118.97,118.68,118.83,33423.0,116.1859,116.313,116.0295,116.1762,33423.0
2018-10-22 15:50:00,118.78,118.87,118.69,118.72,28051.0,116.1273,116.2153,116.0393,116.0686,28051.0
2018-10-22 15:55:00,118.7,118.79,118.49,118.5,41297.0,116.0491,116.1371,115.8438,115.8535,41297.0
2018-10-23 09:30:00,116.06,116.47,115.57,115.87,34499.0,113.468,113.8689,112.989,113.2823,34499.0
2018-10-23 09:35:00,115.58,116.36,115.58,116.01,15606.0,112.9987,113.7613,112.9987,113.4191,15606.0
2018-10-23 09:40:00,116.08,116.27,115.37,115.42,42416.0,113.4876,113.6733,112.7934,112.8423,42416.0
2018-10-23 09:45:00,115.4,116.12,115.39,115.64,57345.0,112.8228,113.5267,112.813,113.0574,57345.0
2018-10-23 09:50:00,115.65,115.68,115.16,115.41,28062.0,113.0672,113.0965,112.5881,112.8325,28062.0
2018-10-23 09:55:00,115.43,115.57,115.04,115.22,30005.0,112.8521,112.989,112.4708,112.6468,30005.0
2018-10-23 10:00:00,115.19,115.43,114.61,114.8,27836.0,112.6175,112.8521,112.0504,112.2362,27836.0
2018-10-23 10:05:00,114.7,114.92,114.46,114.71,53511.0,112.1384,112.3535,111.9038,112.1482,53511.0
2018-10-23 10:10:00,114.7,114.83,114.45,114.54,63205.0,112.1384,112.2655,111.894,111.982,63205.0
2018-10-23 10:15:00,114.51,115.01,114.51,114.79,46397.0,111.9526,112.4415,111.9526,112.2264,46397.0
2018-10-23 10:20:00,114.85,115.2,114.67,114.85,33152.0,112.285,112.6272,112.1091,112.285,33152.0
2018-10-23 10:25:00,114.9,115.04,114.76,114.83,36988.0,112.3339,112.4708,112.1971,112.2655,36988.0
2018-10-23 10:30:00,114.79,114.93,114.39,114.48,31888.0,112.2264,112.3633,111.8353,111.9233,31888.0
2018-10-23 10:35:00,114.51,114.52,114.1,114.38,31026.0,111.9526,111.9624,111.5518,111.8255,31026.0
2018-10-23 10:40:00,114.4,114.41,113.68,114.03,50041.0,111.8451,111.8549,111.1412,111.4834,50041.0
2018-10-23 10:45:00,114.0,114.55,113.79,114.43,38184.0,111.454,111.9917,111.2487,111.8744,38184.0
2018-10-23 10:50:00,114.43,115.0,114.26,115.0,17117.0,111.8744,112.4317,111.7082,112.4317,17117.0
2018-10-23 10:55:00,115.0,115.3,114.91,115.16,58115.0,112.4317,112.725,112.3437,112.5881,58115.0
2018-10-23 11:00:00,115.16,115.17,114.98,115.14,17110.0,112.5881,112.5979,112.4121,112.5686,17110.0
2018-10-23 11:05:00,115.2,115.39,114.95,115.02,28557.0,112.6272,112.813,112.3828,112.4513,28557.0
2018-10-23 11:10:00,115.05,115.34,114.94,115.21,30049.0,112.4806,112.7641,112.373,112.637,30049.0
2018-10-23 11:15:00,115.34,115.46,115.26,115.46,5100.0,112.7641,112.8814,112.6859,112.8814,5100.0
2018-10-23 11:20:00,115.46,115.84,115.45,115.69,6800.0,112.8814,113.2529,112.8716,113.1063,6800.0
2018-10-23 11:25:00,115.68,116.09,115.65,115.97,16301.0,113.0965,113.4974,113.0672,113.38,16301.0
2018-10-23 11:30:00,115.86,115.95,115.82,115.87,10836.0,113.2725,113.3605,113.2334,113.2823,10836.0
2018-10-23 11:35:00,115.88,116.02,115.8,115.82,5780.0,113.292,113.4289,113.2138,113.2334,5780.0
2018-10-23 11:40:00,115.82,116.0,115.77,115.88,10875.0,113.2334,113.4094,113.1845,113.292,10875.0
2018-10-23 11:45:00,115.86,116.19,115.85,116.11,16330.0,113.2725,113.5951,113.2627,113.5169,16330.0
2018-10-23 11:50:00,116.06,116.13,115.9,115.94,12404.0,113.468,113.5365,113.3116,113.3507,12404.0
2018-10-23 11:55:00,115.91,115.97,115.64,115.64,16472.0,113.3214,113.38,113.0574,113.0574,16472.0
2018-10-23 12:00:00,115.61,115.76,115.49,115.75,10600.0,113.0281,113.1747,112.9108,113.1649,10600.0
2018-10-23 12:05:00,115.75,116.25,115.75,116.25,14063.0,113.1649,113.6538,113.1649,113.6538,14063.0
2018-10-23 12:10:00,116.24,116.27,116.07,116.09,6652.0,113.644,113.6733,113.4778,113.4974,6652.0
2018-10-23 12:15:00,116.05,116.17,115.96,116.17,5010.0,113.4582,113.5756,113.3703,113.5756,5010.0
2018-10-23 12:20:00,116.21,116.24,116.11,116.14,10825.0,113.6147,113.644,113.5169,113.5462,10825.0
2018-10-23 12:25:00,116.14,116.28,115.96,116.01,13960.0,113.5462,113.6831,113.3703,113.4191,13960.0
2018-10-23 12:30:00,116.04,116.3,116.02,116.3,15697.0,113.4485,113.7027,113.4289,113.7027,15697.0
2018-10-23 12:35:00,116.32,116.47,116.21,116.42,7070.0,113.7222,113.8689,113.6147,113.82,7070.0
2018-10-23 12:40:00,116.42,116.62,116.34,116.62,24058.0,113.82,114.0155,113.7418,114.0155,24058.0
2018-10-23 12:45:00,116.65,116.65,116.24,116.31,8300.0,114.0448,114.0448,113.644,113.7124,8300.0
2018-10-23 12:50:00,116.31,116.45,116.21,116.26,8063.0,113.7124,113.8493,113.6147,113.6636,8063.0
2018-10-23 12:55:00,116.29,116.33,116.07,116.07,5606.0,113.6929,113.732,113.4778,113.4778,5606.0
2018-10-23 13:00:00,116.06,116.46,116.06,116.39,9904.0,113.468,113.8591,113.468,113.7907,9904.0
2018-10-23 13:05:00,116.47,116.6,116.4,116.53,10188.0,113.8689,113.996,113.8004,113.9275,10188.0
2018-10-23 13:10:00,116.51,116.56,116.28,116.39,7551.0,113.908,113.9569,113.6831,113.7907,7551.0
2018-10-23 13:15:00,116.39,116.44,116.16,116.23,7750.0,113.7907,113.8395,113.5658,113.6342,7750.0
2018-10-23 13:20:00,116.12,116.41,116.12,116.37,6732.0,113.5267,113.8102,113.5267,113.7711,6732.0
2018-10-23 13:25:00,116.34,116.46,116.24,116.3,13097.0,113.7418,113.8591,113.644,113.7027,13097.0
2018-10-23 13:30:00,116.31,116.6,116.3,116.55,15600.0,113.7124,113.996,113.7027,113.9471,15600.0
2018-10-23 13:35:00,116.54,116.54,116.17,116.28,13610.0,113.9373,113.9373,113.5756,113.6831,13610.0
2018-10-23 13:40:00,116.31,116.36,115.88,115.88,13234.0,113.7124,113.7613,113.292,113.292,13234.0
2018-10-23 13:45:00,115.91,115.94,115.72,115.8,9727.0,113.3214,113.3507,113.1356,113.2138,9727.0
2018-10-23 13:50:00,115.81,116.13,115.72,115.8,14401.0,113.2236,113.5365,113.1356,113.2138,14401.0
2018-10-23 13:55:00,115.82,115.93,115.51,115.56,7700.0,113.2334,113.3409,112.9303,112.9792,7700.0
2018-10-23 14:00:00,115.59,115.95,115.59,115.88,11200.0,113.0085,113.3605,113.0085,113.292,11200.0
2018-10-23 14:05:00,115.84,116.2,115.84,116.04,5783.0,113.2529,113.6049,113.2529,113.4485,5783.0
2018-10-23 14:10:00,115.99,116.29,115.99,116.16,6700.0,113.3996,113.6929,113.3996,113.5658,6700.0
2018-10-23 14:15:00,116.2,116.42,116.13,116.33,19799.0,113.6049,113.82,113.5365,113.732,19799.0
2018-10-23 14:20:00,116.36,116.59,116.28,116.58,9845.0,113.7613,113.9862,113.6831,113.9764,9845.0
2018-10-23 14:25:00,116.58,116.59,116.29,116.43,17950.0,113.9764,113.9862,113.6929,113.8298,17950.0
2018-10-23 14:30:00,116.39,116.63,116.33,116.45,7194.0,113.7907,114.0253,113.732,113.8493,7194.0
2018-10-23 14:35:00,116.48,116.78,116.46,116.55,15643.0,113.8786,114.1719,113.8591,113.9471,15643.0
2018-10-23 14:40:00,116.51,116.73,116.49,116.65,11800.0,113.908,114.1231,113.8884,114.0448,11800.0
2018-10-23 14:45:00,116.59,116.66,116.5,116.64,7410.0,113.9862,114.0546,113.8982,114.0351,7410.0
2018-10-23 14:50:00,116.62,116.83,116.5,116.65,13520.0,114.0155,114.2208,113.8982,114.0448,13520.0
2018-10-23 14:55:00,116.67,116.83,116.51,116.83,12954.0,114.0644,114.2208,113.908,114.2208,12954.0
2018-10-23 15:00:00,116.79,116.94,116.73,116.73,8900.0,114.1817,114.3284,114.1231,114.1231,8900.0
2018-10-23 15:05:00,116.75,117.02,116.65,116.83,25743.0,114.1426,114.4066,114.0448,114.2208,25743.0
2018-10-23 15:10:00,116.81,116.98,116.76,116.95,17495.0,114.2013,114.3675,114.1524,114.3381,17495.0
2018-10-23 15:15:00,116.92,117.14,116.9,117.14,27481.0,114.3088,114.5239,114.2893,114.5239,27481.0
2018-10-23 15:20:00,117.11,117.37,117.1,117.28,28358.0,114.4946,114.7488,114.4848,114.6608,28358.0
2018-10-23 15:25:00,117.27,117.52,117.22,117.23,33898.0,114.651,114.8954,114.6021,114.6119,33898.0
2018-10-23 15:30:00,117.23,117.48,117.16,117.46,25116.0,114.6119,114.8563,114.5435,114.8368,25116.0
2018-10-23 15:35:00,117.46,117.53,117.27,117.3,28321.0,114.8368,114.9052,114.651,114.6803,28321.0
2018-10-23 15:40:00,117.3,117.5,117.23,117.37,24343.0,114.6803,114.8759,114.6119,114.7488,24343.0
2018-10-23 15:45:00,117.34,117.4,117.23,117.29,32969.0,114.7194,114.7781,114.6119,114.6706,32969.0
2018-10-23 15:50:00,117.28,117.31,116.95,117.09,92740.0,114.6608,114.6901,114.3381,114.475,92740.0
2018-10-23 15:55:00,117.09,117.28,117.04,117.25,100899.0,114.475,114.6608,114.4261,114.6314,100899.0
2018-10-24 09:30:00,118.0,119.19,117.47,118.88,76875.0,115.3647,116.5281,114.8465,116.225,76875.0
2018-10-24 09:35:00,119.03,119.39,118.57,118.62,30841.0,116.3717,116.7237,115.922,115.9709,30841.0
2018-10-24 09:40:00,118.62,119.11,118.55,119.03,34693.0,115.9709,116.4499,115.9024,116.3717,34693.0
2018-10-24 09:45:00,118.94,119.0,118.54,118.9,29461.0,116.2837,116.3424,115.8926,116.2446,29461.0
2018-10-24 09:50:00,118.9,119.13,118.75,118.93,75917.0,116.2446,116.4695,116.0979,116.2739,75917.0
2018-10-24 09:55:00,119.02,119.23,118.75,118.78,22526.0,116.3619,116.5672,116.0979,116.1273,22526.0
2018-10-24 10:00:00,118.8,118.93,118.4,118.4,68934.0,116.1468,116.2739,115.7558,115.7558,68934.0
2018-10-24 10:05:00,118.39,118.48,117.64,118.34,31889.0,115.746,115.834,115.0127,115.6971,31889.0
2018-10-24 10:10:00,118.36,118.57,118.02,118.09,6818.0,115.7167,115.922,115.3843,115.4527,6818.0
2018-10-24 10:15:00,118.09,118.1,117.65,117.66,20705.0,115.4527,115.4625,115.0225,115.0323,20705.0
2018-10-24 10:20:00,117.63,118.0,117.51,118.0,35109.0,115.003,115.3647,114.8856,115.3647,35109.0
2018-10-24 10:25:00,118.0,118.26,117.97,118.02,27725.0,115.3647,115.6189,115.3354,115.3843,27725.0
2018-10-24 10:30:00,118.02,118.44,117.97,118.23,15376.0,115.3843,115.7949,115.3354,115.5896,15376.0
2018-10-24 10:35:00,118.26,118.58,118.26,118.33,14915.0,115.6189,115.9317,115.6189,115.6873,14915.0
2018-10-24 10:40:00,118.33,118.59,118.26,118.45,20831.0,115.6873,115.9415,115.6189,115.8046,20831.0
2018-10-24 10:45:00,118.47,118.52,118.0,118.16,38408.0,115.8242,115.8731,115.3647,115.5211,38408.0
2018-10-24 10:50:00,118.19,118.37,118.09,118.37,10191.0,115.5505,115.7264,115.4527,115.7264,10191.0
2018-10-24 10:55:00,118.3,118.39,118.15,118.23,22682.0,115.658,115.746,115.5113,115.5896,22682.0
2018-10-24 11:00:00,118.25,118.38,117.94,118.0,42886.0,115.6091,115.7362,115.306,115.3647,42886.0
2018-10-24 11:05:00,117.99,118.05,117.4,117.5,68489.0,115.3549,115.4136,114.7781,114.8759,68489.0
2018-10-24 11:10:00,117.55,117.83,117.52,117.61,9586.0,114.9247,115.1985,114.8954,114.9834,9586.0
2018-10-24 11:15:00,117.65,117.85,117.62,117.74,14192.0,115.0225,115.218,114.9932,115.1105,14192.0
2018-10-24 11:20:00,117.74,117.9,117.56,117.84,36761.0,115.1105,115.2669,114.9345,115.2083,36761.0
2018-10-24 11:25:00,117.84,117.9,117.44,117.48,13426.0,115.2083,115.2669,114.8172,114.8563,13426.0
2018-10-24 11:30:00,117.44,117.7,117.32,117.7,33320.0,114.8172,115.0714,114.6999,115.0714,33320.0
2018-10-24 11:35:00,117.69,117.72,117.46,117.71,26339.0,115.0616,115.091,114.8368,115.0812,26339.0
2018-10-24 11:40:00,117.73,117.83,117.49,117.64,14102.0,115.1007,115.1985,114.8661,115.0127,14102.0
2018-10-24 11:45:00,117.64,118.18,117.64,118.15,19508.0,115.0127,115.5407,115.0127,115.5113,19508.0
2018-10-24 11:50:00,118.17,118.48,118.1,118.45,20841.0,115.5309,115.834,115.4625,115.8046,20841.0
2018-10-24 11:55:00,118.52,118.94,118.35,118.59,33032.0,115.8731,116.2837,115.7069,115.9415,33032.0
2018-10-24 12:00:00,118.63,118.63,118.41,118.46,9601.0,115.9806,115.9806,115.7655,115.8144,9601.0
2018-10-24 12:05:00,118.54,118.68,118.5,118.53,6402.0,115.8926,116.0295,115.8535,115.8829,6402.0
2018-10-24 12:10:00,118.49,118.63,118.43,118.52,5300.0,115.8438,115.9806,115.7851,115.8731,5300.0
2018-10-24 12:15:00,118.49,118.71,118.25,118.28,8831.0,115.8438,116.0588,115.6091,115.6384,8831.0
2018-10-24 12:20:00,118.3,118.43,118.07,118.12,24160.0,115.658,115.7851,115.4331,115.482,24160.0
2018-10-24 12:25:00,118.13,118.2,118.01,118.07,20920.0,115.4918,115.5602,115.3745,115.4331,20920.0
2018-10-24 12:30:00,118.07,118.18,117.77,117.78,23678.0,115.4331,115.5407,115.1398,115.1496,23678.0
2018-10-24 12:35:00,117.8,117.87,117.55,117.58,10507.0,115.1692,115.2376,114.9247,114.9541,10507.0
2018-10-24 12:40:00,117.51,117.58,117.36,117.45,12663.0,114.8856,114.9541,114.739,114.827,12663.0
2018-10-24 12:45:00,117.46,117.52,117.24,117.26,23161.0,114.8368,114.8954,114.6217,114.6412,23161.0
2018-10-24 12:50:00,117.21,117.26,117.05,117.23,22874.0,114.5923,114.6412,114.4359,114.6119,22874.0
2018-10-24 12:55:00,117.32,117.4,117.23,117.29,11552.0,114.6999,114.7781,114.6119,114.6706,11552.0
2018-10-24 13:00:00,117.28,117.28,116.85,116.93,24738.0,114.6608,114.6608,114.2404,114.3186,24738.0
2018-10-24 13:05:00,116.93,116.96,116.5,116.58,21480.0,114.3186,114.3479,113.8982,113.9764,21480.0
2018-10-24 13:10:00,116.65,116.67,116.5,116.54,11205.0,114.0448,114.0644,113.8982,113.9373,11205.0
2018-10-24 13:15:00,116.49,116.97,116.26,116.9,14217.0,113.8884,114.3577,113.6636,114.2893,14217.0
2018-10-24 13:20:00,116.87,116.94,116.75,116.88,19515.0,114.2599,114.3284,114.1426,114.2697,19515.0
2018-10-24 13:25:00,116.86,116.98,116.63,116.73,37303.0,114.2502,114.3675,114.0253,114.1231,37303.0
2018-10-24 13:30:00,116.71,116.95,116.47,116.94,44862.0,114.1035,114.3381,113.8689,114.3284,44862.0
2018-10-24 13:35:00,116.96,116.97,116.53,116.53,13590.0,114.3479,114.3577,113.9275,113.9275,13590.0
2018-10-24 13:40:00,116.59,116.72,116.5,116.72,8741.0,113.9862,114.1133,113.8982,114.1133,8741.0
2018-10-24 13:45:00,116.78,116.85,116.51,116.75,7909.0,114.1719,114.2404,113.908,114.1426,7909.0
2018-10-24 13:50:00,116.77,116.77,116.3,116.52,45076.0,114.1622,114.1622,113.7027,113.9178,45076.0
2018-10-24 13:55:00,116.48,116.52,116.05,116.11,8094.0,113.8786,113.9178,113.4582,113.5169,8094.0
2018-10-24 14:00:00,116.1,116.21,116.02,116.06,10009.0,113.5071,113.6147,113.4289,113.468,10009.0
2018-10-24 14:05:00,116.04,116.25,115.79,116.25,51470.0,113.4485,113.6538,113.2041,113.6538,51470.0
2018-10-24 14:10:00,116.22,116.52,116.2,116.42,35826.0,113.6245,113.9178,113.6049,113.82,35826.0
2018-10-24 14:15:00,116.43,116.5,116.01,116.07,44508.0,113.8298,113.8982,113.4191,113.4778,44508.0
2018-10-24 14:20:00,116.0,116.15,115.66,115.86,13079.0,113.4094,113.556,113.077,113.2725,13079.0
2018-10-24 14:25:00,115.89,116.31,115.7,116.14,10446.0,113.3018,113.7124,113.1161,113.5462,10446.0
2018-10-24 14:30:00,116.17,116.24,116.06,116.13,8691.0,113.5756,113.644,113.468,113.5365,8691.0
2018-10-24 14:35:00,116.16,116.16,115.92,115.98,5913.0,113.5658,113.5658,113.3312,113.3898,5913.0
2018-10-24 14:40:00,115.98,116.06,115.77,115.77,15670.0,113.3898,113.468,113.1845,113.1845,15670.0
2018-10-24 14:45:00,115.81,115.81,115.52,115.6,14643.0,113.2236,113.2236,112.9401,113.0183,14643.0
2018-10-24 14:50:00,115.59,115.67,115.4,115.41,14250.0,113.0085,113.0867,112.8228,112.8325,14250.0
2018-10-24 14:55:00,115.39,115.69,115.38,115.44,18810.0,112.813,113.1063,112.8032,112.8619,18810.0
2018-10-24 15:00:00,115.46,115.46,115.01,115.12,22017.0,112.8814,112.8814,112.4415,112.549,22017.0
2018-10-24 15:05:00,115.11,115.15,114.96,115.01,30968.0,112.5392,112.5783,112.3926,112.4415,30968.0
2018-10-24 15:10:00,115.02,115.16,114.97,115.09,20012.0,112.4513,112.5881,112.4024,112.5197,20012.0
2018-10-24 15:15:00,115.08,115.29,114.98,114.98,26626.0,112.5099,112.7152,112.4121,112.4121,26626.0
2018-10-24 15:20:00,114.96,114.96,114.78,114.93,25425.0,112.3926,112.3926,112.2166,112.3633,25425.0
2018-10-24 15:25:00,114.91,115.18,114.67,114.69,61678.0,112.3437,112.6077,112.1091,112.1286,61678.0
2018-10-24 15:30:00,114.67,115.17,114.67,115.0,49612.0,112.1091,112.5979,112.1091,112.4317,49612.0
2018-10-24 15:35:00,115.0,115.2,114.94,115.04,36541.0,112.4317,112.6272,112.373,112.4708,36541.0
2018-10-24 15:40:00,115.02,115.12,114.85,114.96,37789.0,112.4513,112.549,112.285,112.3926,37789.0
2018-10-24 15:45:00,114.96,115.08,114.66,114.66,67336.0,112.3926,112.5099,112.0993,112.0993,67336.0
2018-10-24 15:50:00,114.64,114.81,114.5,114.54,57073.0,112.0797,112.2459,111.9429,111.982,57073.0
2018-10-24 15:55:00,114.52,114.53,113.87,114.21,174954.0,111.9624,111.9722,111.3269,111.6593,174954.0
2018-10-25 09:30:00,115.32,115.32,113.85,114.29,19110.0,112.7446,112.7446,111.3074,111.7376,19110.0
2018-10-25 09:35:00,114.33,116.08,114.32,115.84,38224.0,111.7767,113.4876,111.7669,113.2529,38224.0
2018-10-25 09:40:00,116.04,116.3,115.63,116.3,30313.0,113.4485,113.7027,113.0476,113.7027,30313.0
2018-10-25 09:45:00,116.23,116.32,115.37,116.3,14900.0,113.6342,113.7222,112.7934,113.7027,14900.0
2018-10-25 09:50:00,116.3,116.49,116.16,116.16,18840.0,113.7027,113.8884,113.5658,113.5658,18840.0
2018-10-25 09:55:00,116.13,116.61,116.09,116.54,14012.0,113.5365,114.0057,113.4974,113.9373,14012.0
2018-10-25 10:00:00,116.57,116.81,116.17,116.77,21050.0,113.9666,114.2013,113.5756,114.1622,21050.0
2018-10-25 10:05:00,116.82,116.97,116.55,116.62,17868.0,114.2111,114.3577,113.9471,114.0155,17868.0
2018-10-25 10:10:00,116.63,116.63,116.08,116.32,14026.0,114.0253,114.0253,113.4876,113.7222,14026.0
2018-10-25 10:15:00,116.36,116.39,115.74,115.84,8704.0,113.7613,113.7907,113.1552,113.2529,8704.0
2018-10-25 10:20:00,115.83,115.92,115.58,115.69,7029.0,113.2432,113.3312,112.9987,113.1063,7029.0
2018-10-25 10:25:00,115.71,115.82,115.68,115.79,14842.0,113.1258,113.2334,113.0965,113.2041,14842.0
2018-10-25 10:30:00,115.8,116.12,115.76,116.08,13991.0,113.2138,113.5267,113.1747,113.4876,13991.0
2018-10-25 10:35:00,116.11,116.63,116.11,116.53,20436.0,113.5169,114.0253,113.5169,113.9275,20436.0
2018-10-25 10:40:00,116.51,116.91,116.48,116.87,35632.0,113.908,114.299,113.8786,114.2599,35632.0
2018-10-25 10:45:00,116.87,117.33,116.83,117.22,28016.0,114.2599,114.7097,114.2208,114.6021,28016.0
2018-10-25 10:50:00,117.19,117.4,117.02,117.32,17477.0,114.5728,114.7781,114.4066,114.6999,17477.0
2018-10-25 10:55:00,117.34,117.45,117.0,117.0,16320.0,114.7194,114.827,114.387,114.387,16320.0
2018-10-25 11:00:00,116.97,117.04,116.57,116.64,23379.0,114.3577,114.4261,113.9666,114.0351,23379.0
2018-10-25 11:05:00,116.64,116.64,116.28,116.62,12900.0,114.0351,114.0351,113.6831,114.0155,12900.0
2018-10-25 11:10:00,116.59,116.87,116.44,116.83,20454.0,113.9862,114.2599,113.8395,114.2208,20454.0
2018-10-25 11:15:00,116.76,117.19,116.76,117.16,7371.0,114.1524,114.5728,114.1524,114.5435,7371.0
2018-10-25 11:20:00,117.2,117.48,117.19,117.3,13722.0,114.5826,114.8563,114.5728,114.6803,13722.0
2018-10-25 11:25:00,117.31,117.43,117.03,117.29,29445.0,114.6901,114.8074,114.4164,114.6706,29445.0
2018-10-25 11:30:00,117.26,117.34,117.15,117.2,20719.0,114.6412,114.7194,114.5337,114.5826,20719.0
2018-10-25 11:35:00,117.2,117.61,117.17,117.52,14293.0,114.5826,114.9834,114.5532,114.8954,14293.0
2018-10-25 11:40:00,117.48,117.48,117.15,117.41,10834.0,114.8563,114.8563,114.5337,114.7879,10834.0
2018-10-25 11:45:00,117.41,117.53,117.3,117.53,10901.0,114.7879,114.9052,114.6803,114.9052,10901.0
2018-10-25 11:50:00,117.51,117.64,117.46,117.6,9537.0,114.8856,115.0127,114.8368,114.9736,9537.0
2018-10-25 11:55:00,117.63,117.7,117.51,117.61,20635.0,115.003,115.0714,114.8856,114.9834,20635.0
2018-10-25 12:00:00,117.61,117.81,117.53,117.81,13780.0,114.9834,115.1789,114.9052,115.1789,13780.0
2018-10-25 12:05:00,117.76,118.47,117.73,118.39,47352.0,115.1301,115.8242,115.1007,115.746,47352.0
2018-10-25 12:10:00,118.41,118.81,117.65,118.43,50654.0,115.7655,116.1566,115.0225,115.7851,50654.0
2018-10-25 12:15:00,118.47,118.48,118.0,118.25,36165.0,115.8242,115.834,115.3647,115.6091,36165.0
2018-10-25 12:20:00,118.32,118.45,118.13,118.37,26772.0,115.6776,115.8046,115.4918,115.7264,26772.0
2018-10-25 12:25:00,118.49,118.61,118.34,118.43,19583.0,115.8438,115.9611,115.6971,115.7851,19583.0
2018-10-25 12:30:00,118.38,118.68,118.23,118.68,22932.0,115.7362,116.0295,115.5896,116.0295,22932.0
2018-10-25 12:35:00,118.67,118.75,118.53,118.57,13834.0,116.0197,116.0979,115.8829,115.922,13834.0
2018-10-25 12:40:00,118.57,118.77,118.48,118.77,20087.0,115.922,116.1175,115.834,116.1175,20087.0
2018-10-25 12:45:00,118.77,119.0,118.58,118.83,28849.0,116.1175,116.3424,115.9317,116.1762,28849.0
2018-10-25 12:50:00,118.87,118.88,118.53,118.55,10544.0,116.2153,116.225,115.8829,115.9024,10544.0
2018-10-25 12:55:00,118.55,118.7,118.54,118.57,13341.0,115.9024,116.0491,115.8926,115.922,13341.0
2018-10-25 13:00:00,118.61,118.78,118.22,118.24,49847.0,115.9611,116.1273,115.5798,115.5993,49847.0
2018-10-25 13:05:00,118.27,118.34,118.0,118.05,25385.0,115.6287,115.6971,115.3647,115.4136,25385.0
2018-10-25 13:10:00,118.07,118.17,118.01,118.09,66124.0,115.4331,115.5309,115.3745,115.4527,66124.0
2018-10-25 13:15:00,118.11,118.24,118.11,118.16,17866.0,115.4722,115.5993,115.4722,115.5211,17866.0
2018-10-25 13:20:00,118.18,118.51,118.16,118.47,57755.0,115.5407,115.8633,115.5211,115.8242,57755.0
2018-10-25 13:25:00,118.48,118.71,118.2,118.2,67410.0,115.834,116.0588,115.5602,115.5602,67410.0
2018-10-25 13:30:00,118.24,118.38,118.11,118.14,25815.0,115.5993,115.7362,115.4722,115.5016,25815.0
2018-10-25 13:35:00,118.15,118.6,118.14,118.5,42071.0,115.5113,115.9513,115.5016,115.8535,42071.0
2018-10-25 13:40:00,118.47,118.49,118.21,118.22,23019.0,115.8242,115.8438,115.57,115.5798,23019.0
2018-10-25 13:45:00,118.23,118.35,118.19,118.3,27919.0,115.5896,115.7069,115.5505,115.658,27919.0
2018-10-25 13:50:00,118.3,118.3,117.9,117.91,34479.0,115.658,115.658,115.2669,115.2767,34479.0
2018-10-25 13:55:00,117.91,118.34,117.8,118.31,29660.0,115.2767,115.6971,115.1692,115.6678,29660.0
2018-10-25 14:00:00,118.34,118.36,118.09,118.17,21516.0,115.6971,115.7167,115.4527,115.5309,21516.0
2018-10-25 14:05:00,118.18,118.33,118.15,118.29,18044.0,115.5407,115.6873,115.5113,115.6482,18044.0
2018-10-25 14:10:00,118.29,118.34,118.16,118.27,20527.0,115.6482,115.6971,115.5211,115.6287,20527.0
2018-10-25 14:15:00,118.29,118.35,117.98,118.03,35091.0,115.6482,115.7069,115.3451,115.394,35091.0
2018-10-25 14:20:00,118.05,118.22,118.02,118.12,25433.0,115.4136,115.5798,115.3843,115.482,25433.0
2018-10-25 14:25:00,118.15,118.27,118.01,118.18,30599.0,115.5113,115.6287,115.3745,115.5407,30599.0
2018-10-25 14:30:00,118.21,118.45,118.07,118.44,41863.0,115.57,115.8046,115.4331,115.7949,41863.0
2018-10-25 14:35:00,118.43,118.67,118.41,118.56,37722.0,115.7851,116.0197,115.7655,115.9122,37722.0
2018-10-25 14:40:00,118.56,118.67,118.47,118.5,51699.0,115.9122,116.0197,115.8242,115.8535,51699.0
2018-10-25 14:45:00,118.49,118.67,118.47,118.56,25218.0,115.8438,116.0197,115.8242,115.9122,25218.0
2018-10-25 14:50:00,118.56,118.71,118.49,118.66,41457.0,115.9122,116.0588,115.8438,116.01,41457.0
2018-10-25 14:55:00,118.63,118.97,118.63,118.82,63703.0,115.9806,116.313,115.9806,116.1664,63703.0
2018-10-25 15:00:00,118.82,118.85,118.69,118.73,63099.0,116.1664,116.1957,116.0393,116.0784,63099.0
2018-10-25 15:05:00,118.76,118.91,118.58,118.74,59469.0,116.1077,116.2544,115.9317,116.0882,59469.0
2018-10-25 15:10:00,118.74,118.92,118.62,118.87,44694.0,116.0882,116.2642,115.9709,116.2153,44694.0
2018-10-25 15:15:00,118.86,119.1,118.81,118.91,58556.0,116.2055,116.4401,116.1566,116.2544,58556.0
2018-10-25 15:20:00,118.91,119.08,118.88,119.02,71356.0,116.2544,116.4206,116.225,116.3619,71356.0
2018-10-25 15:25:00,119.01,119.1,118.55,118.62,84151.0,116.3521,116.4401,115.9024,115.9709,84151.0
2018-10-25 15:30:00,118.62,118.69,118.21,118.22,75120.0,115.9709,116.0393,115.57,115.5798,75120.0
2018-10-25 15:35:00,118.23,118.35,118.05,118.29,81704.0,115.5896,115.7069,115.4136,115.6482,81704.0
2018-10-25 15:40:00,118.3,118.46,118.09,118.19,87467.0,115.658,115.8144,115.4527,115.5505,87467.0
2018-10-25 15:45:00,118.19,118.36,118.05,118.35,84670.0,115.5505,115.7167,115.4136,115.7069,84670.0
2018-10-25 15:50:00,118.35,118.35,117.56,117.86,138909.0,115.7069,115.7069,114.9345,115.2278,138909.0
2018-10-25 15:55:00,117.85,118.37,117.83,118.01,243179.0,115.218,115.7264,115.1985,115.3745,243179.0
2018-10-26 09:30:00,122.66,125.44,122.05,122.76,253689.0,119.9206,122.6385,119.3242,120.0184,253689.0
2018-10-26 09:35:00,122.77,122.91,121.0,121.68,154213.0,120.0282,120.165,118.2977,118.9625,154213.0
2018-10-26 09:40:00,121.65,123.22,120.33,122.76,225477.0,118.9332,120.4681,117.6427,120.0184,225477.0
2018-10-26 09:45:00,122.63,123.48,122.5,123.22,113647.0,119.8913,120.7223,119.7642,120.4681,113647.0
2018-10-26 09:50:00,123.19,123.49,121.2,121.91,120484.0,120.4388,120.7321,118.4932,119.1874,120484.0
2018-10-26 09:55:00,121.98,122.38,121.87,121.96,152680.0,119.2558,119.6469,119.1483,119.2363,152680.0
2018-10-26 10:00:00,122.05,122.29,120.5,120.82,97413.0,119.3242,119.5589,117.8089,118.1217,97413.0
2018-10-26 10:05:00,120.75,121.13,120.38,120.92,64733.0,118.0533,118.4248,117.6915,118.2195,64733.0
2018-10-26 10:10:00,121.01,121.51,120.55,121.34,88164.0,118.3075,118.7963,117.8577,118.6301,88164.0
2018-10-26 10:15:00,121.34,121.94,121.14,121.75,90979.0,118.6301,119.2167,118.4346,119.0309,90979.0
2018-10-26 10:20:00,121.89,122.15,121.5,122.03,83159.0,119.1678,119.422,118.7865,119.3047,83159.0
2018-10-26 10:25:00,122.07,122.15,121.05,121.18,50201.0,119.3438,119.422,118.3466,118.4737,50201.0
2018-10-26 10:30:00,121.15,121.73,121.02,121.56,25960.0,118.4443,119.0114,118.3173,118.8452,25960.0
2018-10-26 10:35:00,121.5,121.69,120.04,120.72,46354.0,118.7865,118.9723,117.3591,118.024,46354.0
2018-10-26 10:40:00,120.83,121.5,120.5,120.51,51738.0,118.1315,118.7865,117.8089,117.8186,51738.0
2018-10-26 10:45:00,120.51,121.09,120.07,120.45,58102.0,117.8186,118.3857,117.3885,117.76,58102.0
2018-10-26 10:50:00,120.44,120.44,119.24,119.73,53771.0,117.7502,117.7502,116.577,117.0561,53771.0
2018-10-26 10:55:00,119.65,119.97,118.54,118.59,74968.0,116.9778,117.2907,115.8926,115.9415,74968.0
2018-10-26 11:00:00,118.78,119.42,118.68,119.19,56506.0,116.1273,116.753,116.0295,116.5281,56506.0
2018-10-26 11:05:00,119.18,119.33,118.61,119.25,60330.0,116.5183,116.665,115.9611,116.5868,60330.0
2018-10-26 11:10:00,119.21,119.28,118.55,118.92,27743.0,116.5477,116.6161,115.9024,116.2642,27743.0
2018-10-26 11:15:00,118.85,120.24,118.85,120.24,27293.0,116.1957,117.5547,116.1957,117.5547,27293.0
2018-10-26 11:20:00,120.28,120.35,119.54,119.91,23369.0,117.5938,117.6622,116.8703,117.232,23369.0
2018-10-26 11:25:00,119.95,120.21,119.5,119.78,21857.0,117.2711,117.5253,116.8312,117.1049,21857.0
2018-10-26 11:30:00,119.91,120.28,119.73,120.27,44706.0,117.232,117.5938,117.0561,117.584,44706.0
2018-10-26 11:35:00,120.29,120.41,119.55,119.8,33542.0,117.6036,117.7209,116.8801,117.1245,33542.0
2018-10-26 11:40:00,119.88,120.08,119.44,119.57,30969.0,117.2027,117.3982,116.7725,116.8996,30969.0
2018-10-26 11:45:00,119.5,119.84,119.18,119.65,31466.0,116.8312,117.1636,116.5183,116.9778,31466.0
2018-10-26 11:50:00,119.76,120.09,119.44,119.47,24486.0,117.0854,117.408,116.7725,116.8019,24486.0
2018-10-26 11:55:00,119.43,119.74,119.31,119.53,24879.0,116.7628,117.0658,116.6454,116.8605,24879.0
2018-10-26 12:00:00,119.47,120.14,119.47,120.0,73795.0,116.8019,117.4569,116.8019,117.32,73795.0
2018-10-26 12:05:00,120.04,120.41,119.7,119.82,28678.0,117.3591,117.7209,117.0267,117.1441,28678.0
2018-10-26 12:10:00,119.77,119.78,119.45,119.77,20230.0,117.0952,117.1049,116.7823,117.0952,20230.0
2018-10-26 12:15:00,119.7,120.09,119.7,120.0,24057.0,117.0267,117.408,117.0267,117.32,24057.0
2018-10-26 12:20:00,119.95,120.3,119.84,120.04,50423.0,117.2711,117.6133,117.1636,117.3591,50423.0
2018-10-26 12:25:00,119.94,120.13,119.48,119.69,80163.0,117.2614,117.4471,116.8116,117.017,80163.0
2018-10-26 12:30:00,119.75,120.3,119.69,120.08,25204.0,117.0756,117.6133,117.017,117.3982,25204.0
2018-10-26 12:35:00,120.02,120.78,119.98,120.76,59311.0,117.3396,118.0826,117.3005,118.0631,59311.0
2018-10-26 12:40:00,120.86,121.33,120.75,121.33,44571.0,118.1608,118.6203,118.0533,118.6203,44571.0
2018-10-26 12:45:00,121.39,122.0,121.32,121.84,34800.0,118.679,119.2754,118.6106,119.1189,34800.0
2018-10-26 12:50:00,121.85,122.05,121.68,122.01,35182.0,119.1287,119.3242,118.9625,119.2851,35182.0
2018-10-26 12:55:00,122.05,122.05,121.0,121.4,31057.0,119.3242,119.3242,118.2977,118.6888,31057.0
2018-10-26 13:00:00,121.51,121.93,121.36,121.91,26620.0,118.7963,119.2069,118.6497,119.1874,26620.0
2018-10-26 13:05:00,121.94,122.05,121.48,121.52,29872.0,119.2167,119.3242,118.767,118.8061,29872.0
2018-10-26 13:10:00,121.51,122.13,121.4,122.04,26393.0,118.7963,119.4025,118.6888,119.3145,26393.0
2018-10-26 13:15:00,122.1,122.45,121.9,122.45,30235.0,119.3731,119.7153,119.1776,119.7153,30235.0
2018-10-26 13:20:00,122.41,122.73,122.24,122.26,19847.0,119.6762,119.9891,119.51,119.5296,19847.0
2018-10-26 13:25:00,122.3,122.47,121.81,121.81,44579.0,119.5687,119.7349,119.0896,119.0896,44579.0
2018-10-26 13:30:00,121.81,121.81,121.15,121.2,42700.0,119.0896,119.0896,118.4443,118.4932,42700.0
2018-10-26 13:35:00,121.22,121.76,121.21,121.53,31544.0,118.5128,119.0407,118.503,118.8159,31544.0
2018-10-26 13:40:00,121.56,122.08,121.49,122.08,34112.0,118.8452,119.3536,118.7768,119.3536,34112.0
2018-10-26 13:45:00,122.04,122.12,121.84,121.89,19675.0,119.3145,119.3927,119.1189,119.1678,19675.0
2018-10-26 13:50:00,121.86,122.09,121.74,122.06,18800.0,119.1385,119.3634,119.0212,119.334,18800.0
2018-10-26 13:55:00,122.09,122.35,121.99,122.17,40691.0,119.3634,119.6175,119.2656,119.4416,40691.0
2018-10-26 14:00:00,122.1,122.2,121.34,121.49,53887.0,119.3731,119.4709,118.6301,118.7768,53887.0
2018-10-26 14:05:00,121.39,121.54,120.8,121.0,59502.0,118.679,118.8256,118.1022,118.2977,59502.0
2018-10-26 14:10:00,121.04,121.68,120.76,120.78,71992.0,118.3368,118.9625,118.0631,118.0826,71992.0
2018-10-26 14:15:00,120.74,121.39,120.71,121.15,20732.0,118.0435,118.679,118.0142,118.4443,20732.0
2018-10-26 14:20:00,121.12,121.4,120.25,120.79,30904.0,118.415,118.6888,117.5644,118.0924,30904.0
2018-10-26 14:25:00,120.73,121.3,120.71,121.28,23358.0,118.0337,118.591,118.0142,118.5714,23358.0
2018-10-26 14:30:00,121.13,121.25,120.72,120.82,30021.0,118.4248,118.5421,118.024,118.1217,30021.0
2018-10-26 14:35:00,120.9,121.48,120.9,121.0,28776.0,118.1999,118.767,118.1999,118.2977,28776.0
2018-10-26 14:40:00,121.05,121.39,120.85,121.14,41143.0,118.3466,118.679,118.151,118.4346,41143.0
2018-10-26 14:45:00,121.14,121.14,120.49,120.84,22394.0,118.4346,118.4346,117.7991,118.1413,22394.0
2018-10-26 14:50:00,120.83,120.9,120.31,120.6,35209.0,118.1315,118.1999,117.6231,117.9066,35209.0
2018-10-26 14:55:00,120.59,120.92,120.57,120.79,28109.0,117.8969,118.2195,117.8773,118.0924,28109.0
2018-10-26 15:00:00,120.74,120.74,120.11,120.56,40087.0,118.0435,118.0435,117.4276,117.8675,40087.0
2018-10-26 15:05:00,120.57,121.09,120.46,121.04,45527.0,117.8773,118.3857,117.7698,118.3368,45527.0
2018-10-26 15:10:00,121.05,121.18,120.73,120.83,53155.0,118.3466,118.4737,118.0337,118.1315,53155.0
2018-10-26 15:15:00,120.86,121.15,120.77,121.06,30169.0,118.1608,118.4443,118.0728,118.3564,30169.0
2018-10-26 15:20:00,121.07,121.54,121.01,121.16,41369.0,118.3661,118.8256,118.3075,118.4541,41369.0
2018-10-26 15:25:00,121.16,121.24,120.9,121.01,39900.0,118.4541,118.5323,118.1999,118.3075,39900.0
2018-10-26 15:30:00,120.96,121.13,120.74,120.81,62670.0,118.2586,118.4248,118.0435,118.1119,62670.0
2018-10-26 15:35:00,120.79,121.65,120.74,121.04,70921.0,118.0924,118.9332,118.0435,118.3368,70921.0
2018-10-26 15:40:00,120.97,121.18,120.36,120.57,90572.0,118.2684,118.4737,117.672,117.8773,90572.0
2018-10-26 15:45:00,120.54,121.02,120.53,120.91,97510.0,117.848,118.3173,117.8382,118.2097,97510.0
2018-10-26 15:50:00,120.95,121.21,120.63,120.73,127232.0,118.2488,118.503,117.936,118.0337,127232.0
2018-10-26 15:55:00,120.71,120.82,120.22,120.49,292592.0,118.0142,118.1217,117.5351,117.7991,292592.0
2018-10-29 09:30:00,122.22,122.85,121.48,122.54,64789.0,119.4905,120.1064,118.767,119.8033,64789.0
2018-10-29 09:35:00,122.69,123.37,122.51,123.37,56991.0,119.95,120.6148,119.774,120.6148,56991.0
2018-10-29 09:40:00,123.56,123.88,122.74,123.05,50722.0,120.8005,121.1134,119.9988,120.3019,50722.0
2018-10-29 09:45:00,123.35,123.35,122.03,123.04,53642.0,120.5952,120.5952,119.3047,120.2921,53642.0
2018-10-29 09:50:00,122.84,124.0,122.84,123.69,30522.0,120.0966,121.2307,120.0966,120.9276,30522.0
2018-10-29 09:55:00,123.6,124.8,123.44,124.57,70645.0,120.8396,122.0128,120.6832,121.788,70645.0
2018-10-29 10:00:00,124.55,124.8,124.24,124.73,23916.0,121.7684,122.0128,121.4653,121.9444,23916.0
2018-10-29 10:05:00,124.71,124.71,124.01,124.26,34617.0,121.9248,121.9248,121.2405,121.4849,34617.0
2018-10-29 10:10:00,124.26,124.26,123.81,123.9,13020.0,121.4849,121.4849,121.0449,121.1329,13020.0
2018-10-29 10:15:00,123.98,124.52,123.92,124.16,33846.0,121.2111,121.7391,121.1525,121.3871,33846.0
2018-10-29 10:20:00,124.15,124.5,124.09,124.47,33212.0,121.3774,121.7195,121.3187,121.6902,33212.0
2018-10-29 10:25:00,124.44,124.49,123.86,124.01,17260.0,121.6609,121.7098,121.0938,121.2405,17260.0
2018-10-29 10:30:00,124.06,124.41,124.0,124.0,32929.0,121.2894,121.6315,121.2307,121.2307,32929.0
2018-10-29 10:35:00,124.07,124.08,123.62,123.91,16338.0,121.2991,121.3089,120.8592,121.1427,16338.0
2018-10-29 10:40:00,123.91,124.13,123.7,124.07,25736.0,121.1427,121.3578,120.9374,121.2991,25736.0
2018-10-29 10:45:00,124.1,124.5,123.86,124.03,19711.0,121.3285,121.7195,121.0938,121.26,19711.0
2018-10-29 10:50:00,123.98,124.39,123.97,124.29,9630.0,121.2111,121.612,121.2014,121.5142,9630.0
2018-10-29 10:55:00,124.36,124.42,124.07,124.19,15947.0,121.5827,121.6413,121.2991,121.4165,15947.0
2018-10-29 11:00:00,124.2,124.4,124.13,124.25,35037.0,121.4262,121.6218,121.3578,121.4751,35037.0
2018-10-29 11:05:00,124.21,124.76,124.14,124.76,21275.0,121.436,121.9737,121.3676,121.9737,21275.0
2018-10-29 11:10:00,124.73,124.88,124.4,124.56,19944.0,121.9444,122.091,121.6218,121.7782,19944.0
2018-10-29 11:15:00,124.67,124.71,124.01,124.08,24063.0,121.8857,121.9248,121.2405,121.3089,24063.0
2018-10-29 11:20:00,124.03,124.31,123.91,124.06,30920.0,121.26,121.5338,121.1427,121.2894,30920.0
2018-10-29 11:25:00,124.09,124.37,124.08,124.37,17353.0,121.3187,121.5924,121.3089,121.5924,17353.0
2018-10-29 11:30:00,124.35,124.56,124.08,124.56,26917.0,121.5729,121.7782,121.3089,121.7782,26917.0
2018-10-29 11:35:00,124.48,124.7,124.39,124.65,14924.0,121.7,121.9151,121.612,121.8662,14924.0
2018-10-29 11:40:00,124.67,125.13,124.54,125.05,21872.0,121.8857,122.3355,121.7586,122.2573,21872.0
2018-10-29 11:45:00,125.03,125.35,124.96,125.35,16834.0,122.2377,122.5506,122.1693,122.5506,16834.0
2018-10-29 11:50:00,125.32,125.45,124.93,124.98,27985.0,122.5212,122.6483,122.1399,122.1888,27985.0
2018-10-29 11:55:00,124.95,125.17,124.39,124.43,34958.0,122.1595,122.3746,121.612,121.6511,34958.0
2018-10-29 12:00:00,124.51,124.81,124.03,124.03,29432.0,121.7293,122.0226,121.26,121.26,29432.0
2018-10-29 12:05:00,124.0,124.01,123.12,123.14,21949.0,121.2307,121.2405,120.3704,120.3899,21949.0
2018-10-29 12:10:00,123.18,123.32,122.95,123.32,8968.0,120.429,120.5659,120.2041,120.5659,8968.0
2018-10-29 12:15:00,123.27,123.56,123.25,123.33,49124.0,120.517,120.8005,120.4974,120.5757,49124.0
2018-10-29 12:20:00,123.32,123.39,122.6,122.85,17420.0,120.5659,120.6343,119.862,120.1064,17420.0
2018-10-29 12:25:00,122.96,123.05,122.64,122.83,20818.0,120.2139,120.3019,119.9011,120.0868,20818.0
2018-10-29 12:30:00,122.86,123.29,122.75,123.14,42151.0,120.1162,120.5366,120.0086,120.3899,42151.0
2018-10-29 12:35:00,123.01,123.54,123.01,123.32,24535.0,120.2628,120.781,120.2628,120.5659,24535.0
2018-10-29 12:40:00,123.37,123.79,123.37,123.79,14867.0,120.6148,121.0254,120.6148,121.0254,14867.0
2018-10-29 12:45:00,123.77,123.95,123.57,123.57,11600.0,121.0058,121.1818,120.8103,120.8103,11600.0
2018-10-29 12:50:00,123.62,123.85,123.6,123.69,6930.0,120.8592,121.0841,120.8396,120.9276,6930.0
2018-10-29 12:55:00,123.56,123.78,123.42,123.62,9629.0,120.8005,121.0156,120.6637,120.8592,9629.0
2018-10-29 13:00:00,123.6,124.3,123.6,124.27,20691.0,120.8396,121.524,120.8396,121.4947,20691.0
2018-10-29 13:05:00,124.22,124.47,124.02,124.47,11318.0,121.4458,121.6902,121.2503,121.6902,11318.0
2018-10-29 13:10:00,124.38,124.49,124.19,124.37,19930.0,121.6022,121.7098,121.4165,121.5924,19930.0
2018-10-29 13:15:00,124.38,124.44,124.21,124.21,10051.0,121.6022,121.6609,121.436,121.436,10051.0
2018-10-29 13:20:00,124.21,124.43,124.21,124.29,8880.0,121.436,121.6511,121.436,121.5142,8880.0
2018-10-29 13:25:00,124.27,124.28,123.98,123.98,11974.0,121.4947,121.5044,121.2111,121.2111,11974.0
2018-10-29 13:30:00,123.99,124.15,123.89,123.95,37785.0,121.2209,121.3774,121.1232,121.1818,37785.0
2018-10-29 13:35:00,123.97,124.07,123.61,124.07,9642.0,121.2014,121.2991,120.8494,121.2991,9642.0
2018-10-29 13:40:00,124.03,124.17,123.81,124.0,12400.0,121.26,121.3969,121.0449,121.2307,12400.0
2018-10-29 13:45:00,123.95,124.17,123.55,123.78,12400.0,121.1818,121.3969,120.7907,121.0156,12400.0
2018-10-29 13:50:00,123.76,124.16,123.75,124.12,13562.0,120.9961,121.3871,120.9863,121.348,13562.0
2018-10-29 13:55:00,124.15,124.17,123.88,123.88,8276.0,121.3774,121.3969,121.1134,121.1134,8276.0
2018-10-29 14:00:00,123.84,123.98,123.61,123.94,13074.0,121.0743,121.2111,120.8494,121.172,13074.0
2018-10-29 14:05:00,123.88,123.9,123.66,123.79,13871.0,121.1134,121.1329,120.8983,121.0254,13871.0
2018-10-29 14:10:00,123.79,123.79,123.24,123.29,14952.0,121.0254,121.0254,120.4877,120.5366,14952.0
2018-10-29 14:15:00,123.25,123.29,122.83,122.95,28619.0,120.4974,120.5366,120.0868,120.2041,28619.0
2018-10-29 14:20:00,122.88,122.99,122.56,122.67,14350.0,120.1357,120.2433,119.8229,119.9304,14350.0
2018-10-29 14:25:00,122.63,122.69,122.31,122.42,17175.0,119.8913,119.95,119.5784,119.686,17175.0
2018-10-29 14:30:00,122.27,122.3,121.51,121.57,35786.0,119.5393,119.5687,118.7963,118.855,35786.0
2018-10-29 14:35:00,121.56,121.91,121.52,121.61,18135.0,118.8452,119.1874,118.8061,118.8941,18135.0
2018-10-29 14:40:00,121.56,122.07,121.48,122.02,21103.0,118.8452,119.3438,118.767,119.2949,21103.0
2018-10-29 14:45:00,122.0,122.09,121.52,121.62,22339.0,119.2754,119.3634,118.8061,118.9039,22339.0
2018-10-29 14:50:00,121.6,121.67,121.11,121.15,13960.0,118.8843,118.9527,118.4052,118.4443,13960.0
2018-10-29 14:55:00,121.09,121.52,120.93,121.35,22213.0,118.3857,118.8061,118.2293,118.6399,22213.0
2018-10-29 15:00:00,121.36,121.36,120.75,120.8,44759.0,118.6497,118.6497,118.0533,118.1022,44759.0
2018-10-29 15:05:00,120.77,120.84,120.4,120.48,15220.0,118.0728,118.1413,117.7111,117.7893,15220.0
2018-10-29 15:10:00,120.45,120.61,120.02,120.07,24029.0,117.76,117.9164,117.3396,117.3885,24029.0
2018-10-29 15:15:00,120.07,120.11,119.68,120.09,56639.0,117.3885,117.4276,117.0072,117.408,56639.0
2018-10-29 15:20:00,120.15,120.66,119.89,120.63,29177.0,117.4667,117.9653,117.2125,117.936,29177.0
2018-10-29 15:25:00,120.62,120.7,120.28,120.28,15359.0,117.9262,118.0044,117.5938,117.5938,15359.0
2018-10-29 15:30:00,120.22,120.32,119.85,120.06,30872.0,117.5351,117.6329,117.1734,117.3787,30872.0
2018-10-29 15:35:00,120.09,120.09,119.56,119.71,34052.0,117.408,117.408,116.8899,117.0365,34052.0
2018-10-29 15:40:00,119.71,119.79,119.23,119.4,61726.0,117.0365,117.1147,116.5672,116.7334,61726.0
2018-10-29 15:45:00,119.39,120.38,119.21,120.38,57447.0,116.7237,117.6915,116.5477,117.6915,57447.0
2018-10-29 15:50:00,120.34,121.26,120.31,121.26,102191.0,117.6524,118.5519,117.6231,118.5519,102191.0
2018-10-29 15:55:00,121.24,121.87,120.98,121.76,235605.0,118.5323,119.1483,118.2781,119.0407,235605.0
2018-10-30 09:30:00,121.28,121.75,120.15,121.41,30474.0,118.5714,119.0309,117.4667,118.6985,30474.0
2018-10-30 09:35:00,121.34,121.77,121.08,121.33,27056.0,118.6301,119.0505,118.3759,118.6203,27056.0
2018-10-30 09:40:00,121.35,121.48,120.45,120.73,41372.0,118.6399,118.767,117.76,118.0337,41372.0
2018-10-30 09:45:00,120.61,121.11,120.26,121.06,31270.0,117.9164,118.4052,117.5742,118.3564,31270.0
2018-10-30 09:50:00,121.05,122.15,121.04,122.03,27117.0,118.3466,119.422,118.3368,119.3047,27117.0
2018-10-30 09:55:00,121.97,122.69,121.64,122.5,18070.0,119.246,119.95,118.9234,119.7642,18070.0
2018-10-30 10:00:00,122.58,122.94,122.51,122.8,26850.0,119.8424,120.1944,119.774,120.0575,26850.0
2018-10-30 10:05:00,122.76,123.51,122.76,123.07,31867.0,120.0184,120.7516,120.0184,120.3215,31867.0
2018-10-30 10:10:00,122.8,123.1,122.71,123.08,25680.0,120.0575,120.3508,119.9695,120.3312,25680.0
2018-10-30 10:15:00,123.11,123.63,122.97,123.57,14572.0,120.3606,120.869,120.2237,120.8103,14572.0
2018-10-30 10:20:00,123.54,123.84,123.53,123.73,19586.0,120.781,121.0743,120.7712,120.9667,19586.0
2018-10-30 10:25:00,123.79,123.98,123.49,123.64,26684.0,121.0254,121.2111,120.7321,120.8787,26684.0
2018-10-30 10:30:00,123.71,124.05,123.67,123.88,30975.0,120.9472,121.2796,120.9081,121.1134,30975.0
2018-10-30 10:35:00,123.89,123.89,123.0,123.47,25754.0,121.1232,121.1232,120.253,120.7125,25754.0
2018-10-30 10:40:00,123.5,123.51,123.01,123.1,25566.0,120.7419,120.7516,120.2628,120.3508,25566.0
2018-10-30 10:45:00,123.17,123.54,123.02,123.25,44281.0,120.4192,120.781,120.2726,120.4974,44281.0
2018-10-30 10:50:00,123.35,123.58,122.74,122.74,32201.0,120.5952,120.8201,119.9988,119.9988,32201.0
2018-10-30 10:55:00,122.81,122.94,122.56,122.77,13089.0,120.0673,120.1944,119.8229,120.0282,13089.0
2018-10-30 11:00:00,122.85,123.28,122.53,122.9,34629.0,120.1064,120.5268,119.7935,120.1553,34629.0
2018-10-30 11:05:00,122.92,123.58,122.79,123.41,19683.0,120.1748,120.8201,120.0477,120.6539,19683.0
2018-10-30 11:10:00,123.39,123.48,122.96,123.14,12509.0,120.6343,120.7223,120.2139,120.3899,12509.0
2018-10-30 11:15:00,123.01,123.48,122.9,123.4,6500.0,120.2628,120.7223,120.1553,120.6441,6500.0
2018-10-30 11:20:00,123.52,123.77,123.34,123.77,16599.0,120.7614,121.0058,120.5854,121.0058,16599.0
2018-10-30 11:25:00,123.76,124.11,123.76,123.8,22170.0,120.9961,121.3382,120.9961,121.0352,22170.0
2018-10-30 11:30:00,123.81,124.0,123.69,123.82,11449.0,121.0449,121.2307,120.9276,121.0547,11449.0
2018-10-30 11:35:00,123.8,124.12,123.75,123.97,23501.0,121.0352,121.348,120.9863,121.2014,23501.0
2018-10-30 11:40:00,123.93,124.05,123.72,124.02,8215.0,121.1623,121.2796,120.957,121.2503,8215.0
2018-10-30 11:45:00,124.08,124.35,123.98,124.29,15401.0,121.3089,121.5729,121.2111,121.5142,15401.0
2018-10-30 11:50:00,124.29,124.43,124.19,124.32,21467.0,121.5142,121.6511,121.4165,121.5436,21467.0
2018-10-30 11:55:00,124.29,124.49,124.07,124.07,24300.0,121.5142,121.7098,121.2991,121.2991,24300.0
2018-10-30 12:00:00,124.11,124.21,123.78,123.95,12560.0,121.3382,121.436,121.0156,121.1818,12560.0
2018-10-30 12:05:00,123.86,124.32,123.86,124.13,7320.0,121.0938,121.5436,121.0938,121.3578,7320.0
2018-10-30 12:10:00,124.14,124.3,123.81,123.9,8638.0,121.3676,121.524,121.0449,121.1329,8638.0
2018-10-30 12:15:00,123.92,124.03,123.71,123.99,7700.0,121.1525,121.26,120.9472,121.2209,7700.0
2018-10-30 12:20:00,124.05,124.09,123.91,124.0,6000.0,121.2796,121.3187,121.1427,121.2307,6000.0
2018-10-30 12:25:00,124.01,124.11,123.89,123.96,22337.0,121.2405,121.3382,121.1232,121.1916,22337.0
2018-10-30 12:30:00,123.94,123.94,123.5,123.63,49442.0,121.172,121.172,120.7419,120.869,49442.0
2018-10-30 12:35:00,123.67,124.11,123.63,124.05,9724.0,120.9081,121.3382,120.869,121.2796,9724.0
2018-10-30 12:40:00,124.1,124.19,124.03,124.06,6800.0,121.3285,121.4165,121.26,121.2894,6800.0
2018-10-30 12:45:00,124.12,124.28,123.81,124.16,10120.0,121.348,121.5044,121.0449,121.3871,10120.0
2018-10-30 12:50:00,124.09,124.2,123.95,123.97,8813.0,121.3187,121.4262,121.1818,121.2014,8813.0
2018-10-30 12:55:00,124.04,124.17,123.43,123.61,10900.0,121.2698,121.3969,120.6734,120.8494,10900.0
2018-10-30 13:00:00,123.48,123.58,123.35,123.4,8200.0,120.7223,120.8201,120.5952,120.6441,8200.0
2018-10-30 13:05:00,123.43,123.78,123.38,123.69,10555.0,120.6734,121.0156,120.6245,120.9276,10555.0
2018-10-30 13:10:00,123.63,123.68,123.21,123.34,70562.0,120.869,120.9178,120.4583,120.5854,70562.0
2018-10-30 13:15:00,123.35,123.96,123.32,123.93,10095.0,120.5952,121.1916,120.5659,121.1623,10095.0
2018-10-30 13:20:00,123.92,124.03,123.64,123.77,8420.0,121.1525,121.26,120.8787,121.0058,8420.0
2018-10-30 13:25:00,123.72,123.73,123.52,123.52,12664.0,120.957,120.9667,120.7614,120.7614,12664.0
2018-10-30 13:30:00,123.56,123.65,123.04,123.11,13789.0,120.8005,120.8885,120.2921,120.3606,13789.0
2018-10-30 13:35:00,123.15,123.35,123.13,123.35,5827.0,120.3997,120.5952,120.3801,120.5952,5827.0
2018-10-30 13:40:00,123.34,123.74,123.34,123.71,8689.0,120.5854,120.9765,120.5854,120.9472,8689.0
2018-10-30 13:45:00,123.75,123.93,123.62,123.85,10973.0,120.9863,121.1623,120.8592,121.0841,10973.0
2018-10-30 13:50:00,123.83,123.83,123.48,123.68,9132.0,121.0645,121.0645,120.7223,120.9178,9132.0
2018-10-30 13:55:00,123.67,123.97,123.63,123.97,12614.0,120.9081,121.2014,120.869,121.2014,12614.0
2018-10-30 14:00:00,123.98,124.05,123.63,123.72,15561.0,121.2111,121.2796,120.869,120.957,15561.0
2018-10-30 14:05:00,123.69,123.72,123.34,123.38,14503.0,120.9276,120.957,120.5854,120.6245,14503.0
2018-10-30 14:10:00,123.37,123.49,123.13,123.44,16242.0,120.6148,120.7321,120.3801,120.6832,16242.0
2018-10-30 14:15:00,123.37,123.46,123.22,123.31,27606.0,120.6148,120.7028,120.4681,120.5561,27606.0
2018-10-30 14:20:00,123.36,123.94,123.35,123.89,9845.0,120.605,121.172,120.5952,121.1232,9845.0
2018-10-30 14:25:00,123.83,123.99,123.54,123.69,22956.0,121.0645,121.2209,120.781,120.9276,22956.0
2018-10-30 14:30:00,123.69,123.69,123.45,123.6,15871.0,120.9276,120.9276,120.693,120.8396,15871.0
2018-10-30 14:35:00,123.55,123.81,123.49,123.75,15834.0,120.7907,121.0449,120.7321,120.9863,15834.0
2018-10-30 14:40:00,123.77,123.94,123.68,123.92,24601.0,121.0058,121.172,120.9178,121.1525,24601.0
2018-10-30 14:45:00,123.87,123.97,123.77,123.93,7828.0,121.1036,121.2014,121.0058,121.1623,7828.0
2018-10-30 14:50:00,123.95,124.53,123.95,124.41,22152.0,121.1818,121.7489,121.1818,121.6315,22152.0
2018-10-30 14:55:00,124.36,124.76,124.27,124.72,11147.0,121.5827,121.9737,121.4947,121.9346,11147.0
2018-10-30 15:00:00,124.72,124.75,124.4,124.63,15395.0,121.9346,121.964,121.6218,121.8466,15395.0
2018-10-30 15:05:00,124.62,124.85,124.54,124.81,20084.0,121.8369,122.0617,121.7586,122.0226,20084.0
2018-10-30 15:10:00,124.78,125.03,124.63,124.67,26095.0,121.9933,122.2377,121.8466,121.8857,26095.0
2018-10-30 15:15:00,124.68,124.78,124.28,124.44,18909.0,121.8955,121.9933,121.5044,121.6609,18909.0
2018-10-30 15:20:00,124.42,124.48,124.27,124.34,17400.0,121.6413,121.7,121.4947,121.5631,17400.0
2018-10-30 15:25:00,124.32,124.8,124.31,124.55,14100.0,121.5436,122.0128,121.5338,121.7684,14100.0
2018-10-30 15:30:00,124.57,124.68,124.36,124.58,25870.0,121.788,121.8955,121.5827,121.7977,25870.0
2018-10-30 15:35:00,124.56,124.73,124.45,124.53,34815.0,121.7782,121.9444,121.6707,121.7489,34815.0
2018-10-30 15:40:00,124.56,124.66,124.4,124.54,27052.0,121.7782,121.876,121.6218,121.7586,27052.0
2018-10-30 15:45:00,124.54,124.8,124.45,124.73,32136.0,121.7586,122.0128,121.6707,121.9444,32136.0
2018-10-30 15:50:00,124.73,125.03,124.73,124.91,43669.0,121.9444,122.2377,121.9444,122.1204,43669.0
2018-10-30 15:55:00,124.9,124.9,124.37,124.45,214152.0,122.1106,122.1106,121.5924,121.6707,214152.0
2018-10-31 09:30:00,125.87,126.47,125.49,126.15,26305.0,123.0589,123.6455,122.6874,123.3327,26305.0
2018-10-31 09:35:00,126.13,126.5,125.97,126.24,9835.0,123.3131,123.6749,123.1567,123.4207,9835.0
2018-10-31 09:40:00,126.2,126.53,125.89,126.24,15504.0,123.3816,123.7042,123.0785,123.4207,15504.0
2018-10-31 09:45:00,126.15,126.32,125.8,125.85,36668.0,123.3327,123.4989,122.9905,123.0394,36668.0
2018-10-31 09:50:00,125.84,126.22,125.74,126.22,14591.0,123.0296,123.4011,122.9318,123.4011,14591.0
2018-10-31 09:55:00,126.25,126.46,126.0,126.27,19499.0,123.4305,123.6358,123.186,123.45,19499.0
2018-10-31 10:00:00,126.26,126.38,126.12,126.12,14011.0,123.4402,123.5575,123.3034,123.3034,14011.0
2018-10-31 10:05:00,126.15,126.33,126.1,126.12,37849.0,123.3327,123.5087,123.2838,123.3034,37849.0
2018-10-31 10:10:00,126.15,126.33,126.13,126.23,14753.0,123.3327,123.5087,123.3131,123.4109,14753.0
2018-10-31 10:15:00,126.13,126.51,126.13,126.38,11238.0,123.3131,123.6846,123.3131,123.5575,11238.0
2018-10-31 10:20:00,126.44,126.57,126.34,126.47,14958.0,123.6162,123.7433,123.5184,123.6455,14958.0
2018-10-31 10:25:00,126.44,126.71,126.34,126.57,15775.0,123.6162,123.8802,123.5184,123.7433,15775.0
2018-10-31 10:30:00,126.51,126.69,126.46,126.68,9250.0,123.6846,123.8606,123.6358,123.8508,9250.0
2018-10-31 10:35:00,126.68,126.73,126.58,126.72,11305.0,123.8508,123.8997,123.7531,123.89,11305.0
2018-10-31 10:40:00,126.63,126.67,126.46,126.53,11101.0,123.802,123.8411,123.6358,123.7042,11101.0
2018-10-31 10:45:00,126.57,126.66,126.28,126.28,40015.0,123.7433,123.8313,123.4598,123.4598,40015.0
2018-10-31 10:50:00,126.28,126.29,125.64,125.73,25561.0,123.4598,123.4696,122.8341,122.9221,25561.0
2018-10-31 10:55:00,125.75,125.99,125.74,125.82,11788.0,122.9416,123.1763,122.9318,123.0101,11788.0
2018-10-31 11:00:00,125.82,125.96,125.46,125.54,33339.0,123.0101,123.1469,122.6581,122.7363,33339.0
2018-10-31 11:05:00,125.55,125.65,125.42,125.43,13264.0,122.7461,122.8439,122.619,122.6288,13264.0
2018-10-31 11:10:00,125.49,125.62,125.17,125.39,12200.0,122.6874,122.8145,122.3746,122.5897,12200.0
2018-10-31 11:15:00,125.33,125.58,125.25,125.47,22439.0,122.531,122.7754,122.4528,122.6679,22439.0
2018-10-31 11:20:00,125.49,126.15,125.49,126.1,11535.0,122.6874,123.3327,122.6874,123.2838,11535.0
2018-10-31 11:25:00,126.11,126.46,125.91,126.25,10763.0,123.2936,123.6358,123.098,123.4305,10763.0
2018-10-31 11:30:00,126.25,126.37,126.02,126.1,11148.0,123.4305,123.5478,123.2056,123.2838,11148.0
2018-10-31 11:35:00,126.06,126.41,126.06,126.34,8900.0,123.2447,123.5869,123.2447,123.5184,8900.0
2018-10-31 11:40:00,126.43,126.5,125.86,125.92,12562.0,123.6064,123.6749,123.0492,123.1078,12562.0
2018-10-31 11:45:00,125.86,126.1,125.79,125.84,9900.0,123.0492,123.2838,122.9807,123.0296,9900.0
2018-10-31 11:50:00,125.84,126.32,125.84,126.11,5400.0,123.0296,123.4989,123.0296,123.2936,5400.0
2018-10-31 11:55:00,126.17,126.21,125.96,125.96,11095.0,123.3522,123.3913,123.1469,123.1469,11095.0
2018-10-31 12:00:00,126.01,126.12,125.5,125.57,13911.0,123.1958,123.3034,122.6972,122.7656,13911.0
2018-10-31 12:05:00,125.61,125.74,125.49,125.74,8053.0,122.8047,122.9318,122.6874,122.9318,8053.0
2018-10-31 12:10:00,125.69,125.86,125.65,125.83,13980.0,122.883,123.0492,122.8439,123.0198,13980.0
2018-10-31 12:15:00,125.8,125.87,125.63,125.84,8600.0,122.9905,123.0589,122.8243,123.0296,8600.0
2018-10-31 12:20:00,125.84,125.88,125.75,125.84,5415.0,123.0296,123.0687,122.9416,123.0296,5415.0
2018-10-31 12:25:00,125.82,125.99,125.75,125.76,7651.0,123.0101,123.1763,122.9416,122.9514,7651.0
2018-10-31 12:30:00,125.79,125.81,125.65,125.81,5900.0,122.9807,123.0003,122.8439,123.0003,5900.0
2018-10-31 12:35:00,125.84,126.0,125.79,125.96,7355.0,123.0296,123.186,122.9807,123.1469,7355.0
2018-10-31 12:40:00,125.98,126.09,125.83,126.03,5600.0,123.1665,123.274,123.0198,123.2154,5600.0
2018-10-31 12:45:00,126.01,126.01,125.63,125.74,13630.0,123.1958,123.1958,122.8243,122.9318,13630.0
2018-10-31 12:50:00,125.7,125.71,125.4,125.51,14972.0,122.8927,122.9025,122.5994,122.707,14972.0
2018-10-31 12:55:00,125.62,125.84,125.62,125.64,8973.0,122.8145,123.0296,122.8145,122.8341,8973.0
2018-10-31 13:00:00,125.63,125.74,125.41,125.41,6499.0,122.8243,122.9318,122.6092,122.6092,6499.0
2018-10-31 13:05:00,125.46,125.57,125.43,125.56,3428.0,122.6581,122.7656,122.6288,122.7559,3428.0
2018-10-31 13:10:00,125.56,125.79,125.54,125.78,5900.0,122.7559,122.9807,122.7363,122.9709,5900.0
2018-10-31 13:15:00,125.73,126.07,125.73,125.93,9436.0,122.9221,123.2545,122.9221,123.1176,9436.0
2018-10-31 13:20:00,125.98,126.14,125.95,126.14,9522.0,123.1665,123.3229,123.1372,123.3229,9522.0
2018-10-31 13:25:00,126.17,126.18,125.96,126.06,12522.0,123.3522,123.362,123.1469,123.2447,12522.0
2018-10-31 13:30:00,126.06,126.06,125.75,125.81,14772.0,123.2447,123.2447,122.9416,123.0003,14772.0
2018-10-31 13:35:00,125.77,125.79,125.6,125.67,12734.0,122.9612,122.9807,122.795,122.8634,12734.0
2018-10-31 13:40:00,125.68,125.91,125.6,125.91,6933.0,122.8732,123.098,122.795,123.098,6933.0
2018-10-31 13:45:00,125.94,126.02,125.88,125.97,12515.0,123.1274,123.2056,123.0687,123.1567,12515.0
2018-10-31 13:50:00,125.9,126.18,125.86,125.99,9665.0,123.0883,123.362,123.0492,123.1763,9665.0
2018-10-31 13:55:00,126.04,126.18,126.04,126.09,11043.0,123.2251,123.362,123.2251,123.274,11043.0
2018-10-31 14:00:00,126.11,126.21,125.88,126.21,9043.0,123.2936,123.3913,123.0687,123.3913,9043.0
2018-10-31 14:05:00,126.22,126.39,126.2,126.35,10243.0,123.4011,123.5673,123.3816,123.5282,10243.0
2018-10-31 14:10:00,126.32,126.6,126.3,126.42,10070.0,123.4989,123.7726,123.4793,123.5967,10070.0
2018-10-31 14:15:00,126.44,126.56,126.36,126.39,16759.0,123.6162,123.7335,123.538,123.5673,16759.0
2018-10-31 14:20:00,126.35,126.41,126.19,126.29,5872.0,123.5282,123.5869,123.3718,123.4696,5872.0
2018-10-31 14:25:00,126.25,126.38,126.13,126.38,6875.0,123.4305,123.5575,123.3131,123.5575,6875.0
2018-10-31 14:30:00,126.32,126.41,126.21,126.21,7505.0,123.4989,123.5869,123.3913,123.3913,7505.0
2018-10-31 14:35:00,126.18,126.3,126.13,126.3,10500.0,123.362,123.4793,123.3131,123.4793,10500.0
2018-10-31 14:40:00,126.32,126.55,126.3,126.39,12055.0,123.4989,123.7238,123.4793,123.5673,12055.0
2018-10-31 14:45:00,126.39,126.4,125.96,125.98,11100.0,123.5673,123.5771,123.1469,123.1665,11100.0
2018-10-31 14:50:00,125.93,126.21,125.9,126.18,15049.0,123.1176,123.3913,123.0883,123.362,15049.0
2018-10-31 14:55:00,126.23,126.36,126.18,126.35,12997.0,123.4109,123.538,123.362,123.5282,12997.0
2018-10-31 15:00:00,126.37,126.51,126.28,126.44,8700.0,123.5478,123.6846,123.4598,123.6162,8700.0
2018-10-31 15:05:00,126.43,126.58,126.36,126.36,12743.0,123.6064,123.7531,123.538,123.538,12743.0
2018-10-31 15:10:00,126.33,126.56,126.32,126.56,9554.0,123.5087,123.7335,123.4989,123.7335,9554.0
2018-10-31 15:15:00,126.49,126.51,126.32,126.32,12666.0,123.6651,123.6846,123.4989,123.4989,12666.0
2018-10-31 15:20:00,126.31,126.4,126.06,126.18,12464.0,123.4891,123.5771,123.2447,123.362,12464.0
2018-10-31 15:25:00,126.21,126.27,126.05,126.27,10393.0,123.3913,123.45,123.2349,123.45,10393.0
2018-10-31 15:30:00,126.26,126.3,125.96,126.02,17137.0,123.4402,123.4793,123.1469,123.2056,17137.0
2018-10-31 15:35:00,126.03,126.06,125.57,125.57,17017.0,123.2154,123.2447,122.7656,122.7656,17017.0
2018-10-31 15:40:00,125.62,125.71,125.4,125.48,27313.0,122.8145,122.9025,122.5994,122.6776,27313.0
2018-10-31 15:45:00,125.45,125.58,125.15,125.31,28373.0,122.6483,122.7754,122.355,122.5114,28373.0
2018-10-31 15:50:00,125.29,125.49,125.25,125.34,36666.0,122.4919,122.6874,122.4528,122.5408,36666.0
2018-10-31 15:55:00,125.33,125.63,125.31,125.43,126655.0,122.531,122.8243,122.5114,122.6288,126655.0
2018-11-01 09:30:00,125.66,125.66,124.57,124.96,29759.0,122.8536,122.8536,121.788,122.1693,29759.0
2018-11-01 09:35:00,125.02,125.52,124.9,125.34,23493.0,122.2279,122.7168,122.1106,122.5408,23493.0
2018-11-01 09:40:00,125.34,125.36,125.15,125.35,4775.0,122.5408,122.5603,122.355,122.5506,4775.0
2018-11-01 09:45:00,125.18,125.59,125.11,125.49,16042.0,122.3843,122.7852,122.3159,122.6874,16042.0
2018-11-01 09:50:00,125.37,125.92,125.18,125.87,9240.0,122.5701,123.1078,122.3843,123.0589,9240.0
2018-11-01 09:55:00,125.84,125.96,125.68,125.79,6300.0,123.0296,123.1469,122.8732,122.9807,6300.0
2018-11-01 10:00:00,125.65,125.81,125.35,125.68,10602.0,122.8439,123.0003,122.5506,122.8732,10602.0
2018-11-01 10:05:00,125.6,125.77,125.45,125.56,32194.0,122.795,122.9612,122.6483,122.7559,32194.0
2018-11-01 10:10:00,125.59,126.03,125.59,125.7,24582.0,122.7852,123.2154,122.7852,122.8927,24582.0
2018-11-01 10:15:00,125.69,126.02,125.69,125.89,44215.0,122.883,123.2056,122.883,123.0785,44215.0
2018-11-01 10:20:00,125.87,125.92,125.47,125.55,14078.0,123.0589,123.1078,122.6679,122.7461,14078.0
2018-11-01 10:25:00,125.67,125.73,125.45,125.58,30996.0,122.8634,122.9221,122.6483,122.7754,30996.0
2018-11-01 10:30:00,125.58,126.28,125.5,126.07,22632.0,122.7754,123.4598,122.6972,123.2545,22632.0
2018-11-01 10:35:00,126.1,126.61,126.1,126.5,15126.0,123.2838,123.7824,123.2838,123.6749,15126.0
2018-11-01 10:40:00,126.43,126.47,126.29,126.29,5986.0,123.6064,123.6455,123.4696,123.4696,5986.0
2018-11-01 10:45:00,126.3,126.65,126.28,126.63,20350.0,123.4793,123.8215,123.4598,123.802,20350.0
2018-11-01 10:50:00,126.66,126.83,126.51,126.56,11435.0,123.8313,123.9975,123.6846,123.7335,11435.0
2018-11-01 10:55:00,126.48,126.62,126.42,126.6,6174.0,123.6553,123.7922,123.5967,123.7726,6174.0
2018-11-01 11:00:00,126.6,126.74,126.42,126.59,10400.0,123.7726,123.9095,123.5967,123.7629,10400.0
2018-11-01 11:05:00,126.59,126.63,126.34,126.46,10815.0,123.7629,123.802,123.5184,123.6358,10815.0
2018-11-01 11:10:00,126.55,126.76,126.5,126.66,14670.0,123.7238,123.9291,123.6749,123.8313,14670.0
2018-11-01 11:15:00,126.72,127.16,126.68,127.13,19714.0,123.89,124.3201,123.8508,124.2908,19714.0
2018-11-01 11:20:00,127.15,127.47,127.15,127.28,15623.0,124.3104,124.6232,124.3104,124.4374,15623.0
2018-11-01 11:25:00,127.27,127.34,127.14,127.2,8900.0,124.4277,124.4961,124.3006,124.3592,8900.0
2018-11-01 11:30:00,127.19,127.36,127.07,127.1,26636.0,124.3495,124.5157,124.2321,124.2615,26636.0
2018-11-01 11:35:00,127.09,127.32,127.03,127.32,4100.0,124.2517,124.4766,124.193,124.4766,4100.0
2018-11-01 11:40:00,127.27,127.35,127.16,127.29,10958.0,124.4277,124.5059,124.3201,124.4472,10958.0
2018-11-01 11:45:00,127.29,127.34,127.11,127.29,19742.0,124.4472,124.4961,124.2712,124.4472,19742.0
2018-11-01 11:50:00,127.24,127.26,126.92,127.18,14977.0,124.3983,124.4179,124.0855,124.3397,14977.0
2018-11-01 11:55:00,127.19,127.24,126.99,127.07,9317.0,124.3495,124.3983,124.1539,124.2321,9317.0
2018-11-01 12:00:00,127.07,127.07,126.99,127.03,9523.0,124.2321,124.2321,124.1539,124.193,9523.0
2018-11-01 12:05:00,127.06,127.1,126.96,127.06,10000.0,124.2224,124.2615,124.1246,124.2224,10000.0
2018-11-01 12:10:00,127.0,127.06,126.88,126.98,7317.0,124.1637,124.2224,124.0464,124.1441,7317.0
2018-11-01 12:15:00,126.98,126.98,126.74,126.81,5550.0,124.1441,124.1441,123.9095,123.9779,5550.0
2018-11-01 12:20:00,126.81,126.95,126.81,126.87,5833.0,123.9779,124.1148,123.9779,124.0366,5833.0
2018-11-01 12:25:00,126.87,126.98,126.79,126.96,14733.0,124.0366,124.1441,123.9584,124.1246,14733.0
2018-11-01 12:30:00,126.87,127.01,126.77,126.83,17752.0,124.0366,124.1735,123.9388,123.9975,17752.0
2018-11-01 12:35:00,126.79,126.86,126.65,126.74,7200.0,123.9584,124.0268,123.8215,123.9095,7200.0
2018-11-01 12:40:00,126.7,126.94,126.65,126.94,8350.0,123.8704,124.105,123.8215,124.105,8350.0
2018-11-01 12:45:00,126.94,127.01,126.84,127.01,4000.0,124.105,124.1735,124.0073,124.1735,4000.0
2018-11-01 12:50:00,127.08,127.57,127.08,127.47,12795.0,124.2419,124.721,124.2419,124.6232,12795.0
2018-11-01 12:55:00,127.5,127.62,127.36,127.62,5520.0,124.6525,124.7699,124.5157,124.7699,5520.0
2018-11-01 13:00:00,127.6,127.73,127.49,127.55,7045.0,124.7503,124.8774,124.6428,124.7014,7045.0
2018-11-01 13:05:00,127.51,127.6,127.31,127.31,6643.0,124.6623,124.7503,124.4668,124.4668,6643.0
2018-11-01 13:10:00,127.35,127.71,127.35,127.71,3300.0,124.5059,124.8578,124.5059,124.8578,3300.0
2018-11-01 13:15:00,127.71,127.78,127.53,127.69,5200.0,124.8578,124.9263,124.6819,124.8383,5200.0
2018-11-01 13:20:00,127.72,127.72,127.36,127.47,12844.0,124.8676,124.8676,124.5157,124.6232,12844.0
2018-11-01 13:25:00,127.52,127.61,127.44,127.47,10600.0,124.6721,124.7601,124.5939,124.6232,10600.0
2018-11-01 13:30:00,127.51,127.65,127.48,127.56,10500.0,124.6623,124.7992,124.633,124.7112,10500.0
2018-11-01 13:35:00,127.63,127.67,127.27,127.28,7000.0,124.7796,124.8187,124.4277,124.4374,7000.0
2018-11-01 13:40:00,127.31,127.45,127.19,127.25,14150.0,124.4668,124.6037,124.3495,124.4081,14150.0
2018-11-01 13:45:00,127.19,127.27,126.9,126.91,11905.0,124.3495,124.4277,124.0659,124.0757,11905.0
2018-11-01 13:50:00,126.87,126.99,126.75,126.85,7504.0,124.0366,124.1539,123.9193,124.0171,7504.0
2018-11-01 13:55:00,126.79,126.87,126.68,126.75,6550.0,123.9584,124.0366,123.8508,123.9193,6550.0
2018-11-01 14:00:00,126.72,126.74,126.48,126.64,15268.0,123.89,123.9095,123.6553,123.8117,15268.0
2018-11-01 14:05:00,126.64,126.67,126.46,126.58,11408.0,123.8117,123.8411,123.6358,123.7531,11408.0
2018-11-01 14:10:00,126.6,126.95,126.59,126.89,21609.0,123.7726,124.1148,123.7629,124.0562,21609.0
2018-11-01 14:15:00,126.89,127.12,126.89,127.08,9895.0,124.0562,124.281,124.0562,124.2419,9895.0
2018-11-01 14:20:00,127.06,127.24,127.06,127.24,23674.0,124.2224,124.3983,124.2224,124.3983,23674.0
2018-11-01 14:25:00,127.24,127.56,127.24,127.55,14207.0,124.3983,124.7112,124.3983,124.7014,14207.0
2018-11-01 14:30:00,127.56,127.67,127.38,127.48,35273.0,124.7112,124.8187,124.5352,124.633,35273.0
2018-11-01 14:35:00,127.48,127.5,127.16,127.23,24014.0,124.633,124.6525,124.3201,124.3886,24014.0
2018-11-01 14:40:00,127.25,127.49,127.1,127.47,19623.0,124.4081,124.6428,124.2615,124.6232,19623.0
2018-11-01 14:45:00,127.5,127.76,127.5,127.69,14129.0,124.6525,124.9067,124.6525,124.8383,14129.0
2018-11-01 14:50:00,127.72,127.81,127.52,127.52,31079.0,124.8676,124.9556,124.6721,124.6721,31079.0
2018-11-01 14:55:00,127.5,127.57,127.37,127.42,14200.0,124.6525,124.721,124.5254,124.5743,14200.0
2018-11-01 15:00:00,127.44,127.47,127.19,127.28,20209.0,124.5939,124.6232,124.3495,124.4374,20209.0
2018-11-01 15:05:00,127.31,127.36,127.15,127.36,18208.0,124.4668,124.5157,124.3104,124.5157,18208.0
2018-11-01 15:10:00,127.36,127.47,127.23,127.4,19133.0,124.5157,124.6232,124.3886,124.5548,19133.0
2018-11-01 15:15:00,127.44,127.55,127.36,127.47,17517.0,124.5939,124.7014,124.5157,124.6232,17517.0
2018-11-01 15:20:00,127.46,127.52,127.39,127.42,18441.0,124.6134,124.6721,124.545,124.5743,18441.0
2018-11-01 15:25:00,127.42,127.49,127.38,127.49,25236.0,124.5743,124.6428,124.5352,124.6428,25236.0
2018-11-01 15:30:00,127.45,127.45,127.2,127.33,32552.0,124.6037,124.6037,124.3592,124.4863,32552.0
2018-11-01 15:35:00,127.33,127.46,127.32,127.46,28467.0,124.4863,124.6134,124.4766,124.6134,28467.0
2018-11-01 15:40:00,127.47,127.74,127.36,127.74,38012.0,124.6232,124.8872,124.5157,124.8872,38012.0
2018-11-01 15:45:00,127.71,127.73,127.49,127.5,38316.0,124.8578,124.8774,124.6428,124.6525,38316.0
2018-11-01 15:50:00,127.49,127.76,127.48,127.72,45597.0,124.6428,124.9067,124.633,124.8676,45597.0
2018-11-01 15:55:00,127.73,127.86,127.56,127.6,140648.0,124.8774,125.0045,124.7112,124.7503,140648.0
2018-11-02 09:30:00,128.28,128.85,128.0,128.09,27619.0,125.4151,125.9724,125.1414,125.2294,27619.0
2018-11-02 09:35:00,128.01,128.17,127.82,127.97,7693.0,125.1511,125.3076,124.9654,125.112,7693.0
2018-11-02 09:40:00,128.01,128.3,127.91,127.99,13123.0,125.1511,125.4347,125.0534,125.1316,13123.0
2018-11-02 09:45:00,127.92,128.38,127.81,128.21,14246.0,125.0632,125.5129,124.9556,125.3467,14246.0
2018-11-02 09:50:00,128.22,128.23,127.69,128.15,21908.0,125.3565,125.3662,124.8383,125.288,21908.0
2018-11-02 09:55:00,128.2,128.21,127.68,127.74,17847.0,125.3369,125.3467,124.8285,124.8872,17847.0
2018-11-02 10:00:00,127.79,127.8,126.7,126.85,22299.0,124.9361,124.9458,123.8704,124.0171,22299.0
2018-11-02 10:05:00,126.78,127.21,126.78,127.21,14800.0,123.9486,124.369,123.9486,124.369,14800.0
2018-11-02 10:10:00,127.22,127.28,126.84,126.84,17972.0,124.3788,124.4374,124.0073,124.0073,17972.0
2018-11-02 10:15:00,126.8,126.89,126.57,126.73,15869.0,123.9682,124.0562,123.7433,123.8997,15869.0
2018-11-02 10:20:00,126.69,126.75,126.48,126.6,8590.0,123.8606,123.9193,123.6553,123.7726,8590.0
2018-11-02 10:25:00,126.67,126.8,126.27,126.36,8748.0,123.8411,123.9682,123.45,123.538,8748.0
2018-11-02 10:30:00,126.42,126.51,125.72,125.77,31063.0,123.5967,123.6846,122.9123,122.9612,31063.0
2018-11-02 10:35:00,125.69,126.08,125.62,126.04,7679.0,122.883,123.2642,122.8145,123.2251,7679.0
2018-11-02 10:40:00,125.94,126.17,125.68,126.15,10904.0,123.1274,123.3522,122.8732,123.3327,10904.0
2018-11-02 10:45:00,126.14,126.28,125.9,125.91,10023.0,123.3229,123.4598,123.0883,123.098,10023.0
2018-11-02 10:50:00,125.98,126.05,125.68,125.75,26548.0,123.1665,123.2349,122.8732,122.9416,26548.0
2018-11-02 10:55:00,125.75,126.24,125.7,126.22,10451.0,122.9416,123.4207,122.8927,123.4011,10451.0
2018-11-02 11:00:00,126.22,126.37,125.85,125.91,9103.0,123.4011,123.5478,123.0394,123.098,9103.0
2018-11-02 11:05:00,125.89,126.16,125.7,126.16,8200.0,123.0785,123.3425,122.8927,123.3425,8200.0
2018-11-02 11:10:00,126.2,126.21,125.8,125.88,13910.0,123.3816,123.3913,122.9905,123.0687,13910.0
2018-11-02 11:15:00,125.89,126.01,125.68,125.94,4500.0,123.0785,123.1958,122.8732,123.1274,4500.0
2018-11-02 11:20:00,125.89,125.94,125.47,125.9,8784.0,123.0785,123.1274,122.6679,123.0883,8784.0
2018-11-02 11:25:00,125.9,125.9,125.41,125.65,16728.0,123.0883,123.0883,122.6092,122.8439,16728.0
2018-11-02 11:30:00,125.73,126.14,125.68,125.98,6356.0,122.9221,123.3229,122.8732,123.1665,6356.0
2018-11-02 11:35:00,125.99,126.3,125.96,126.29,24200.0,123.1763,123.4793,123.1469,123.4696,24200.0
2018-11-02 11:40:00,126.32,126.39,126.06,126.19,13088.0,123.4989,123.5673,123.2447,123.3718,13088.0
2018-11-02 11:45:00,126.15,126.33,126.05,126.31,7818.0,123.3327,123.5087,123.2349,123.4891,7818.0
2018-11-02 11:50:00,126.27,126.42,126.24,126.26,6768.0,123.45,123.5967,123.4207,123.4402,6768.0
2018-11-02 11:55:00,126.24,126.68,126.2,126.68,6710.0,123.4207,123.8508,123.3816,123.8508,6710.0
2018-11-02 12:00:00,126.62,126.79,126.5,126.79,13429.0,123.7922,123.9584,123.6749,123.9584,13429.0
2018-11-02 12:05:00,126.8,126.91,126.54,126.57,14419.0,123.9682,124.0757,123.714,123.7433,14419.0
2018-11-02 12:10:00,126.61,126.78,126.53,126.64,11595.0,123.7824,123.9486,123.7042,123.8117,11595.0
2018-11-02 12:15:00,126.6,126.79,126.57,126.63,13329.0,123.7726,123.9584,123.7433,123.802,13329.0
2018-11-02 12:20:00,126.65,126.69,126.45,126.52,6502.0,123.8215,123.8606,123.626,123.6944,6502.0
2018-11-02 12:25:00,126.54,126.77,126.52,126.77,4500.0,123.714,123.9388,123.6944,123.9388,4500.0
2018-11-02 12:30:00,126.8,126.81,126.27,126.27,9496.0,123.9682,123.9779,123.45,123.45,9496.0
2018-11-02 12:35:00,126.25,126.46,126.05,126.14,8677.0,123.4305,123.6358,123.2349,123.3229,8677.0
2018-11-02 12:40:00,126.09,126.33,126.08,126.2,7000.0,123.274,123.5087,123.2642,123.3816,7000.0
2018-11-02 12:45:00,126.17,126.2,125.98,126.13,4700.0,123.3522,123.3816,123.1665,123.3131,4700.0
2018-11-02 12:50:00,126.15,126.18,125.74,125.82,6360.0,123.3327,123.362,122.9318,123.0101,6360.0
2018-11-02 12:55:00,125.82,125.86,125.48,125.86,9839.0,123.0101,123.0492,122.6776,123.0492,9839.0
2018-11-02 13:00:00,125.8,125.84,125.6,125.6,6880.0,122.9905,123.0296,122.795,122.795,6880.0
2018-11-02 13:05:00,125.63,126.01,125.54,126.01,6300.0,122.8243,123.1958,122.7363,123.1958,6300.0
2018-11-02 13:10:00,126.06,126.38,126.03,126.27,8200.0,123.2447,123.5575,123.2154,123.45,8200.0
2018-11-02 13:15:00,126.25,126.28,126.12,126.28,2974.0,123.4305,123.4598,123.3034,123.4598,2974.0
2018-11-02 13:20:00,126.32,126.38,126.1,126.32,7142.0,123.4989,123.5575,123.2838,123.4989,7142.0
2018-11-02 13:25:00,126.31,126.4,126.23,126.37,5249.0,123.4891,123.5771,123.4109,123.5478,5249.0
2018-11-02 13:30:00,126.37,126.37,126.1,126.11,10333.0,123.5478,123.5478,123.2838,123.2936,10333.0
2018-11-02 13:35:00,126.13,126.23,126.02,126.05,6600.0,123.3131,123.4109,123.2056,123.2349,6600.0
2018-11-02 13:40:00,125.97,126.25,125.95,126.13,11986.0,123.1567,123.4305,123.1372,123.3131,11986.0
2018-11-02 13:45:00,126.15,126.31,126.1,126.16,9269.0,123.3327,123.4891,123.2838,123.3425,9269.0
2018-11-02 13:50:00,126.19,126.25,126.07,126.14,19771.0,123.3718,123.4305,123.2545,123.3229,19771.0
2018-11-02 13:55:00,126.13,126.25,126.06,126.25,4847.0,123.3131,123.4305,123.2447,123.4305,4847.0
2018-11-02 14:00:00,126.16,126.29,126.13,126.14,8936.0,123.3425,123.4696,123.3131,123.3229,8936.0
2018-11-02 14:05:00,126.09,126.12,125.91,125.91,10663.0,123.274,123.3034,123.098,123.098,10663.0
2018-11-02 14:10:00,125.87,125.87,125.64,125.71,7200.0,123.0589,123.0589,122.8341,122.9025,7200.0
2018-11-02 14:15:00,125.73,126.08,125.73,125.85,17470.0,122.9221,123.2642,122.9221,123.0394,17470.0
2018-11-02 14:20:00,125.82,125.89,125.71,125.76,7463.0,123.0101,123.0785,122.9025,122.9514,7463.0
2018-11-02 14:25:00,125.73,126.82,125.69,126.79,11900.0,122.9221,123.9877,122.883,123.9584,11900.0
2018-11-02 14:30:00,126.66,126.76,126.41,126.56,11064.0,123.8313,123.9291,123.5869,123.7335,11064.0
2018-11-02 14:35:00,126.6,126.62,126.27,126.31,7580.0,123.7726,123.7922,123.45,123.4891,7580.0
2018-11-02 14:40:00,126.34,126.63,126.3,126.54,8000.0,123.5184,123.802,123.4793,123.714,8000.0
2018-11-02 14:45:00,126.51,126.67,126.5,126.67,6785.0,123.6846,123.8411,123.6749,123.8411,6785.0
2018-11-02 14:50:00,126.66,126.73,126.51,126.57,20874.0,123.8313,123.8997,123.6846,123.7433,20874.0
2018-11-02 14:55:00,126.58,126.65,126.42,126.42,8600.0,123.7531,123.8215,123.5967,123.5967,8600.0
2018-11-02 15:00:00,126.47,126.55,126.18,126.28,7792.0,123.6455,123.7238,123.362,123.4598,7792.0
2018-11-02 15:05:00,126.24,126.33,126.15,126.27,12103.0,123.4207,123.5087,123.3327,123.45,12103.0
2018-11-02 15:10:00,126.28,126.48,126.23,126.3,68584.0,123.4598,123.6553,123.4109,123.4793,68584.0
2018-11-02 15:15:00,126.3,126.62,126.27,126.59,14164.0,123.4793,123.7922,123.45,123.7629,14164.0
2018-11-02 15:20:00,126.6,126.79,126.59,126.75,16629.0,123.7726,123.9584,123.7629,123.9193,16629.0
2018-11-02 15:25:00,126.82,126.87,126.49,126.56,13919.0,123.9877,124.0366,123.6651,123.7335,13919.0
2018-11-02 15:30:00,126.52,126.52,126.36,126.52,15389.0,123.6944,123.6944,123.538,123.6944,15389.0
2018-11-02 15:35:00,126.52,126.61,126.31,126.55,17593.0,123.6944,123.7824,123.4891,123.7238,17593.0
2018-11-02 15:40:00,126.55,126.67,126.42,126.55,26010.0,123.7238,123.8411,123.5967,123.7238,26010.0
2018-11-02 15:45:00,126.55,126.67,126.45,126.61,26147.0,123.7238,123.8411,123.626,123.7824,26147.0
2018-11-02 15:50:00,126.61,126.69,126.44,126.44,42321.0,123.7824,123.8606,123.6162,123.6162,42321.0
2018-11-02 15:55:00,126.42,126.66,126.36,126.49,117606.0,123.5967,123.8313,123.538,123.6651,117606.0
2018-11-05 09:30:00,126.59,127.1,126.59,126.93,37897.0,123.7629,124.2615,123.7629,124.0953,37897.0
2018-11-05 09:35:00,127.17,127.3,126.93,127.16,8212.0,124.3299,124.457,124.0953,124.3201,8212.0
2018-11-05 09:40:00,127.15,127.23,126.45,126.45,18682.0,124.3104,124.3886,123.626,123.626,18682.0
2018-11-05 09:45:00,126.54,126.56,125.98,126.07,26125.0,123.714,123.7335,123.1665,123.2545,26125.0
2018-11-05 09:50:00,126.01,126.37,125.89,125.98,21627.0,123.1958,123.5478,123.0785,123.1665,21627.0
2018-11-05 09:55:00,126.0,126.28,125.9,126.19,11468.0,123.186,123.4598,123.0883,123.3718,11468.0
2018-11-05 10:00:00,126.16,126.26,125.77,125.84,6720.0,123.3425,123.4402,122.9612,123.0296,6720.0
2018-11-05 10:05:00,125.84,126.12,125.78,125.78,7811.0,123.0296,123.3034,122.9709,122.9709,7811.0
2018-11-05 10:10:00,125.78,125.88,125.54,125.65,15431.0,122.9709,123.0687,122.7363,122.8439,15431.0
2018-11-05 10:15:00,125.62,125.65,125.33,125.38,9807.0,122.8145,122.8439,122.531,122.5799,9807.0
2018-11-05 10:20:00,125.44,125.44,125.04,125.35,16002.0,122.6385,122.6385,122.2475,122.5506,16002.0
2018-11-05 10:25:00,125.32,125.95,125.25,125.89,24941.0,122.5212,123.1372,122.4528,123.0785,24941.0
2018-11-05 10:30:00,125.9,126.19,125.89,126.0,9500.0,123.0883,123.3718,123.0785,123.186,9500.0
2018-11-05 10:35:00,125.95,126.29,125.87,126.08,16720.0,123.1372,123.4696,123.0589,123.2642,16720.0
2018-11-05 10:40:00,126.04,126.42,126.04,126.28,13283.0,123.2251,123.5967,123.2251,123.4598,13283.0
2018-11-05 10:45:00,126.22,126.34,126.06,126.16,13001.0,123.4011,123.5184,123.2447,123.3425,13001.0
2018-11-05 10:50:00,126.18,126.37,126.09,126.24,17200.0,123.362,123.5478,123.274,123.4207,17200.0
2018-11-05 10:55:00,126.27,126.57,126.19,126.57,15460.0,123.45,123.7433,123.3718,123.7433,15460.0
2018-11-05 11:00:00,126.55,126.84,126.46,126.76,10856.0,123.7238,124.0073,123.6358,123.9291,10856.0
2018-11-05 11:05:00,126.81,126.9,126.64,126.68,12469.0,123.9779,124.0659,123.8117,123.8508,12469.0
2018-11-05 11:10:00,126.63,126.79,126.41,126.55,8343.0,123.802,123.9584,123.5869,123.7238,8343.0
2018-11-05 11:15:00,126.55,126.7,126.48,126.49,11905.0,123.7238,123.8704,123.6553,123.6651,11905.0
2018-11-05 11:20:00,126.49,126.51,126.3,126.3,2100.0,123.6651,123.6846,123.4793,123.4793,2100.0
2018-11-05 11:25:00,126.34,126.45,126.31,126.34,7033.0,123.5184,123.626,123.4891,123.5184,7033.0
2018-11-05 11:30:00,126.35,126.35,125.75,125.75,9813.0,123.5282,123.5282,122.9416,122.9416,9813.0
2018-11-05 11:35:00,125.78,125.96,125.74,125.94,5600.0,122.9709,123.1469,122.9318,123.1274,5600.0
2018-11-05 11:40:00,125.95,126.27,125.93,126.21,12500.0,123.1372,123.45,123.1176,123.3913,12500.0
2018-11-05 11:45:00,126.12,126.15,125.94,126.07,6690.0,123.3034,123.3327,123.1274,123.2545,6690.0
2018-11-05 11:50:00,126.04,126.41,126.03,126.37,11691.0,123.2251,123.5869,123.2154,123.5478,11691.0
2018-11-05 11:55:00,126.37,126.41,126.13,126.34,11224.0,123.5478,123.5869,123.3131,123.5184,11224.0
2018-11-05 12:00:00,126.33,126.5,126.25,126.44,37753.0,123.5087,123.6749,123.4305,123.6162,37753.0
2018-11-05 12:05:00,126.44,126.45,126.09,126.19,24775.0,123.6162,123.626,123.274,123.3718,24775.0
2018-11-05 12:10:00,126.17,126.34,126.1,126.32,5600.0,123.3522,123.5184,123.2838,123.4989,5600.0
2018-11-05 12:15:00,126.26,126.33,126.1,126.16,4100.0,123.4402,123.5087,123.2838,123.3425,4100.0
2018-11-05 12:20:00,126.19,126.21,126.1,126.15,5220.0,123.3718,123.3913,123.2838,123.3327,5220.0
2018-11-05 12:25:00,126.14,126.21,125.85,125.86,6769.0,123.3229,123.3913,123.0394,123.0492,6769.0
2018-11-05 12:30:00,125.87,126.05,125.87,125.96,8800.0,123.0589,123.2349,123.0589,123.1469,8800.0
2018-11-05 12:35:00,125.93,125.93,125.5,125.5,5654.0,123.1176,123.1176,122.6972,122.6972,5654.0
2018-11-05 12:40:00,125.47,125.67,125.47,125.59,7400.0,122.6679,122.8634,122.6679,122.7852,7400.0
2018-11-05 12:45:00,125.58,125.61,125.33,125.51,9020.0,122.7754,122.8047,122.531,122.707,9020.0
2018-11-05 12:50:00,125.55,125.73,125.52,125.59,9400.0,122.7461,122.9221,122.7168,122.7852,9400.0
2018-11-05 12:55:00,125.61,125.69,125.37,125.68,11788.0,122.8047,122.883,122.5701,122.8732,11788.0
2018-11-05 13:00:00,125.7,125.92,125.7,125.74,14226.0,122.8927,123.1078,122.8927,122.9318,14226.0
2018-11-05 13:05:00,125.74,125.74,125.47,125.65,10750.0,122.9318,122.9318,122.6679,122.8439,10750.0
2018-11-05 13:10:00,125.66,125.98,125.64,125.93,14463.0,122.8536,123.1665,122.8341,123.1176,14463.0
2018-11-05 13:15:00,125.98,126.12,125.76,125.76,8175.0,123.1665,123.3034,122.9514,122.9514,8175.0
2018-11-05 13:20:00,125.79,125.83,125.67,125.82,6368.0,122.9807,123.0198,122.8634,123.0101,6368.0
2018-11-05 13:25:00,125.75,125.8,125.69,125.7,4300.0,122.9416,122.9905,122.883,122.8927,4300.0
2018-11-05 13:30:00,125.7,125.78,125.56,125.74,5300.0,122.8927,122.9709,122.7559,122.9318,5300.0
2018-11-05 13:35:00,125.72,126.02,125.69,126.01,11543.0,122.9123,123.2056,122.883,123.1958,11543.0
2018-11-05 13:40:00,126.0,126.01,125.81,125.87,4900.0,123.186,123.1958,123.0003,123.0589,4900.0
2018-11-05 13:45:00,125.8,125.97,125.79,125.92,6759.0,122.9905,123.1567,122.9807,123.1078,6759.0
2018-11-05 13:50:00,125.87,126.0,125.82,126.0,6000.0,123.0589,123.186,123.0101,123.186,6000.0
2018-11-05 13:55:00,125.97,126.08,125.94,125.98,6090.0,123.1567,123.2642,123.1274,123.1665,6090.0
2018-11-05 14:00:00,125.99,126.5,125.99,126.44,22634.0,123.1763,123.6749,123.1763,123.6162,22634.0
2018-11-05 14:05:00,126.47,126.68,126.42,126.6,19687.0,123.6455,123.8508,123.5967,123.7726,19687.0
2018-11-05 14:10:00,126.6,126.68,126.58,126.67,13515.0,123.7726,123.8508,123.7531,123.8411,13515.0
2018-11-05 14:15:00,126.69,127.0,126.64,126.97,11736.0,123.8606,124.1637,123.8117,124.1344,11736.0
2018-11-05 14:20:00,127.01,127.33,127.0,127.21,14643.0,124.1735,124.4863,124.1637,124.369,14643.0
2018-11-05 14:25:00,127.19,127.38,127.19,127.23,7242.0,124.3495,124.5352,124.3495,124.3886,7242.0
2018-11-05 14:30:00,127.18,127.18,126.94,127.04,9500.0,124.3397,124.3397,124.105,124.2028,9500.0
2018-11-05 14:35:00,127.03,127.03,126.9,126.98,7334.0,124.193,124.193,124.0659,124.1441,7334.0
2018-11-05 14:40:00,127.0,127.36,127.0,127.33,11752.0,124.1637,124.5157,124.1637,124.4863,11752.0
2018-11-05 14:45:00,127.38,127.54,127.09,127.09,14320.0,124.5352,124.6916,124.2517,124.2517,14320.0
2018-11-05 14:50:00,127.11,127.6,127.0,127.41,16191.0,124.2712,124.7503,124.1637,124.5645,16191.0
2018-11-05 14:55:00,127.41,127.41,127.06,127.16,12491.0,124.5645,124.5645,124.2224,124.3201,12491.0
2018-11-05 15:00:00,127.12,127.23,127.03,127.14,11660.0,124.281,124.3886,124.193,124.3006,11660.0
2018-11-05 15:05:00,127.14,127.23,127.05,127.12,12770.0,124.3006,124.3886,124.2126,124.281,12770.0
2018-11-05 15:10:00,127.13,127.31,127.13,127.3,9583.0,124.2908,124.4668,124.2908,124.457,9583.0
2018-11-05 15:15:00,127.28,127.28,127.01,127.02,9800.0,124.4374,124.4374,124.1735,124.1833,9800.0
2018-11-05 15:20:00,127.04,127.04,126.77,126.8,14255.0,124.2028,124.2028,123.9388,123.9682,14255.0
2018-11-05 15:25:00,126.79,126.84,126.68,126.77,17000.0,123.9584,124.0073,123.8508,123.9388,17000.0
2018-11-05 15:30:00,126.78,126.86,126.54,126.86,19531.0,123.9486,124.0268,123.714,124.0268,19531.0
2018-11-05 15:35:00,126.87,127.01,126.81,126.9,15662.0,124.0366,124.1735,123.9779,124.0659,15662.0
2018-11-05 15:40:00,126.91,126.96,126.81,126.88,18404.0,124.0757,124.1246,123.9779,124.0464,18404.0
2018-11-05 15:45:00,126.89,126.9,126.75,126.82,20616.0,124.0562,124.0659,123.9193,123.9877,20616.0
2018-11-05 15:50:00,126.83,126.97,126.69,126.97,28531.0,123.9975,124.1344,123.8606,124.1344,28531.0
2018-11-05 15:55:00,126.97,127.06,126.83,126.84,54693.0,124.1344,124.2224,123.9975,124.0073,54693.0
2018-11-06 09:30:00,126.22,127.73,125.33,127.16,28718.0,123.4011,124.8774,122.531,124.3201,28718.0
2018-11-06 09:35:00,127.16,127.89,127.16,127.35,10732.0,124.3201,125.0338,124.3201,124.5059,10732.0
2018-11-06 09:40:00,127.32,127.4,127.0,127.38,13084.0,124.4766,124.5548,124.1637,124.5352,13084.0
2018-11-06 09:45:00,127.47,127.48,127.0,127.0,15425.0,124.6232,124.633,124.1637,124.1637,15425.0
2018-11-06 09:50:00,127.0,127.07,126.84,126.92,9749.0,124.1637,124.2321,124.0073,124.0855,9749.0
2018-11-06 09:55:00,126.89,127.0,126.8,126.89,15245.0,124.0562,124.1637,123.9682,124.0562,15245.0
2018-11-06 10:00:00,126.9,126.91,126.54,126.62,21846.0,124.0659,124.0757,123.714,123.7922,21846.0
2018-11-06 10:05:00,126.53,126.56,126.2,126.21,15630.0,123.7042,123.7335,123.3816,123.3913,15630.0
2018-11-06 10:10:00,126.19,126.46,126.19,126.45,14706.0,123.3718,123.6358,123.3718,123.626,14706.0
2018-11-06 10:15:00,126.4,126.54,126.14,126.21,34722.0,123.5771,123.714,123.3229,123.3913,34722.0
2018-11-06 10:20:00,126.25,126.4,126.13,126.3,26964.0,123.4305,123.5771,123.3131,123.4793,26964.0
2018-11-06 10:25:00,126.3,126.44,126.2,126.33,25946.0,123.4793,123.6162,123.3816,123.5087,25946.0
2018-11-06 10:30:00,126.33,126.39,126.17,126.35,15400.0,123.5087,123.5673,123.3522,123.5282,15400.0
2018-11-06 10:35:00,126.32,126.32,125.95,126.02,16554.0,123.4989,123.4989,123.1372,123.2056,16554.0
2018-11-06 10:40:00,126.04,126.1,125.99,126.0,28390.0,123.2251,123.2838,123.1763,123.186,28390.0
2018-11-06 10:45:00,126.03,126.1,125.69,125.86,18374.0,123.2154,123.2838,122.883,123.0492,18374.0
2018-11-06 10:50:00,125.84,126.05,125.63,125.92,11162.0,123.0296,123.2349,122.8243,123.1078,11162.0
2018-11-06 10:55:00,125.93,126.02,125.87,126.01,4965.0,123.1176,123.2056,123.0589,123.1958,4965.0
2018-11-06 11:00:00,125.99,125.99,125.72,125.85,6970.0,123.1763,123.1763,122.9123,123.0394,6970.0
2018-11-06 11:05:00,125.78,125.82,125.52,125.71,12599.0,122.9709,123.0101,122.7168,122.9025,12599.0
2018-11-06 11:10:00,125.78,126.14,125.53,126.14,18800.0,122.9709,123.3229,122.7265,123.3229,18800.0
2018-11-06 11:15:00,126.17,126.23,125.94,125.94,14239.0,123.3522,123.4109,123.1274,123.1274,14239.0
2018-11-06 11:20:00,125.92,125.92,125.62,125.81,11707.0,123.1078,123.1078,122.8145,123.0003,11707.0
2018-11-06 11:25:00,125.82,125.84,125.67,125.68,7800.0,123.0101,123.0296,122.8634,122.8732,7800.0
2018-11-06 11:30:00,125.66,125.72,125.43,125.57,8293.0,122.8536,122.9123,122.6288,122.7656,8293.0
2018-11-06 11:35:00,125.6,125.86,125.51,125.86,9800.0,122.795,123.0492,122.707,123.0492,9800.0
2018-11-06 11:40:00,125.85,126.26,125.85,126.23,8220.0,123.0394,123.4402,123.0394,123.4109,8220.0
2018-11-06 11:45:00,126.23,126.27,126.08,126.18,9744.0,123.4109,123.45,123.2642,123.362,9744.0
2018-11-06 11:50:00,126.24,126.29,126.05,126.14,10178.0,123.4207,123.4696,123.2349,123.3229,10178.0
2018-11-06 11:55:00,126.12,126.32,126.09,126.22,18600.0,123.3034,123.4989,123.274,123.4011,18600.0
2018-11-06 12:00:00,126.21,126.27,126.09,126.25,13393.0,123.3913,123.45,123.274,123.4305,13393.0
2018-11-06 12:05:00,126.24,126.36,126.12,126.23,28797.0,123.4207,123.538,123.3034,123.4109,28797.0
2018-11-06 12:10:00,126.23,126.32,126.11,126.14,16604.0,123.4109,123.4989,123.2936,123.3229,16604.0
2018-11-06 12:15:00,126.13,126.13,126.0,126.0,16000.0,123.3131,123.3131,123.186,123.186,16000.0
2018-11-06 12:20:00,126.01,126.1,125.92,125.99,21771.0,123.1958,123.2838,123.1078,123.1763,21771.0
2018-11-06 12:25:00,126.01,126.1,125.94,125.94,11400.0,123.1958,123.2838,123.1274,123.1274,11400.0
2018-11-06 12:30:00,125.99,125.99,125.82,125.82,13899.0,123.1763,123.1763,123.0101,123.0101,13899.0
2018-11-06 12:35:00,125.84,125.93,125.76,125.89,9932.0,123.0296,123.1176,122.9514,123.0785,9932.0
2018-11-06 12:40:00,125.86,126.06,125.82,126.04,17156.0,123.0492,123.2447,123.0101,123.2251,17156.0
2018-11-06 12:45:00,126.04,126.08,125.8,125.81,12911.0,123.2251,123.2642,122.9905,123.0003,12911.0
2018-11-06 12:50:00,125.79,125.85,125.7,125.73,5775.0,122.9807,123.0394,122.8927,122.9221,5775.0
2018-11-06 12:55:00,125.72,125.73,125.35,125.39,26426.0,122.9123,122.9221,122.5506,122.5897,26426.0
2018-11-06 13:00:00,125.4,125.88,125.23,125.86,56815.0,122.5994,123.0687,122.4332,123.0492,56815.0
2018-11-06 13:05:00,125.86,126.13,125.86,125.97,37163.0,123.0492,123.3131,123.0492,123.1567,37163.0
2018-11-06 13:10:00,125.99,126.0,125.79,125.91,16100.0,123.1763,123.186,122.9807,123.098,16100.0
2018-11-06 13:15:00,125.88,126.13,125.76,126.03,28476.0,123.0687,123.3131,122.9514,123.2154,28476.0
2018-11-06 13:20:00,126.0,126.0,125.86,125.92,11135.0,123.186,123.186,123.0492,123.1078,11135.0
2018-11-06 13:25:00,125.9,125.9,125.63,125.66,8173.0,123.0883,123.0883,122.8243,122.8536,8173.0
2018-11-06 13:30:00,125.63,125.9,125.6,125.86,5213.0,122.8243,123.0883,122.795,123.0492,5213.0
2018-11-06 13:35:00,125.85,126.0,125.71,125.96,10203.0,123.0394,123.186,122.9025,123.1469,10203.0
2018-11-06 13:40:00,125.99,126.0,125.7,125.77,8081.0,123.1763,123.186,122.8927,122.9612,8081.0
2018-11-06 13:45:00,125.81,125.98,125.81,125.98,5900.0,123.0003,123.1665,123.0003,123.1665,5900.0
2018-11-06 13:50:00,125.99,126.08,125.94,126.01,8555.0,123.1763,123.2642,123.1274,123.1958,8555.0
2018-11-06 13:55:00,126.02,126.07,125.79,125.85,7600.0,123.2056,123.2545,122.9807,123.0394,7600.0
2018-11-06 14:00:00,125.88,125.92,125.69,125.88,9395.0,123.0687,123.1078,122.883,123.0687,9395.0
2018-11-06 14:05:00,125.91,126.03,125.86,125.87,9734.0,123.098,123.2154,123.0492,123.0589,9734.0
2018-11-06 14:10:00,125.86,125.96,125.79,125.84,11500.0,123.0492,123.1469,122.9807,123.0296,11500.0
2018-11-06 14:15:00,125.84,125.84,125.55,125.58,17897.0,123.0296,123.0296,122.7461,122.7754,17897.0
2018-11-06 14:20:00,125.54,125.55,125.26,125.32,15201.0,122.7363,122.7461,122.4626,122.5212,15201.0
2018-11-06 14:25:00,125.31,125.31,124.89,124.99,19586.0,122.5114,122.5114,122.1008,122.1986,19586.0
2018-11-06 14:30:00,124.97,125.11,124.82,125.01,23441.0,122.179,122.3159,122.0324,122.2181,23441.0
2018-11-06 14:35:00,124.98,125.12,124.79,124.8,17419.0,122.1888,122.3257,122.0031,122.0128,17419.0
2018-11-06 14:40:00,124.78,124.99,124.75,124.79,19361.0,121.9933,122.1986,121.964,122.0031,19361.0
2018-11-06 14:45:00,124.77,125.17,124.75,125.11,14808.0,121.9835,122.3746,121.964,122.3159,14808.0
2018-11-06 14:50:00,125.12,125.34,125.09,125.16,14200.0,122.3257,122.5408,122.2964,122.3648,14200.0
2018-11-06 14:55:00,125.12,125.17,124.93,124.93,16646.0,122.3257,122.3746,122.1399,122.1399,16646.0
2018-11-06 15:00:00,124.93,125.07,124.77,125.05,20659.0,122.1399,122.2768,121.9835,122.2573,20659.0
2018-11-06 15:05:00,125.06,125.22,125.03,125.14,15621.0,122.267,122.4235,122.2377,122.3452,15621.0
2018-11-06 15:10:00,125.13,125.24,125.01,125.08,19148.0,122.3355,122.443,122.2181,122.2866,19148.0
2018-11-06 15:15:00,125.11,125.25,125.02,125.17,15782.0,122.3159,122.4528,122.2279,122.3746,15782.0
2018-11-06 15:20:00,125.15,125.27,125.02,125.23,23597.0,122.355,122.4723,122.2279,122.4332,23597.0
2018-11-06 15:25:00,125.21,125.3,125.06,125.06,15968.0,122.4137,122.5017,122.267,122.267,15968.0
2018-11-06 15:30:00,125.1,125.28,125.09,125.23,23400.0,122.3061,122.4821,122.2964,122.4332,23400.0
2018-11-06 15:35:00,125.24,125.34,124.79,124.8,67686.0,122.443,122.5408,122.0031,122.0128,67686.0
2018-11-06 15:40:00,124.79,124.89,124.69,124.73,30535.0,122.0031,122.1008,121.9053,121.9444,30535.0
2018-11-06 15:45:00,124.7,124.8,124.61,124.76,40179.0,121.9151,122.0128,121.8271,121.9737,40179.0
2018-11-06 15:50:00,124.75,124.91,124.71,124.83,50399.0,121.964,122.1204,121.9248,122.0422,50399.0
2018-11-06 15:55:00,124.83,125.08,124.83,125.03,156800.0,122.0422,122.2866,122.0422,122.2377,156800.0
2018-11-07 09:30:00,126.53,127.28,126.31,126.74,125887.0,123.7042,124.4374,123.4891,123.9095,125887.0
2018-11-07 09:35:00,126.88,127.04,126.47,126.99,7952.0,124.0464,124.2028,123.6455,124.1539,7952.0
2018-11-07 09:40:00,126.91,127.23,126.73,127.16,17061.0,124.0757,124.3886,123.8997,124.3201,17061.0
2018-11-07 09:45:00,127.22,127.34,126.61,126.76,13864.0,124.3788,124.4961,123.7824,123.9291,13864.0
2018-11-07 09:50:00,126.83,127.0,126.71,126.82,5700.0,123.9975,124.1637,123.8802,123.9877,5700.0
2018-11-07 09:55:00,126.81,127.18,126.7,127.02,6350.0,123.9779,124.3397,123.8704,124.1833,6350.0
2018-11-07 10:00:00,127.06,127.38,127.04,127.14,5802.0,124.2224,124.5352,124.2028,124.3006,5802.0
2018-11-07 10:05:00,127.1,127.18,126.83,127.06,13596.0,124.2615,124.3397,123.9975,124.2224,13596.0
2018-11-07 10:10:00,127.08,127.15,126.9,127.09,5580.0,124.2419,124.3104,124.0659,124.2517,5580.0
2018-11-07 10:15:00,127.04,127.09,126.82,126.85,7120.0,124.2028,124.2517,123.9877,124.0171,7120.0
2018-11-07 10:20:00,126.83,126.98,126.63,126.8,12100.0,123.9975,124.1441,123.802,123.9682,12100.0
2018-11-07 10:25:00,126.76,126.89,126.55,126.74,11695.0,123.9291,124.0562,123.7238,123.9095,11695.0
2018-11-07 10:30:00,126.7,126.9,126.69,126.86,7700.0,123.8704,124.0659,123.8606,124.0268,7700.0
2018-11-07 10:35:00,126.79,127.3,126.79,127.3,18705.0,123.9584,124.457,123.9584,124.457,18705.0
2018-11-07 10:40:00,127.32,127.39,127.2,127.28,11146.0,124.4766,124.545,124.3592,124.4374,11146.0
2018-11-07 10:45:00,127.3,127.47,127.22,127.27,7072.0,124.457,124.6232,124.3788,124.4277,7072.0
2018-11-07 10:50:00,127.3,127.58,127.23,127.37,6980.0,124.457,124.7307,124.3886,124.5254,6980.0
2018-11-07 10:55:00,127.31,127.55,127.31,127.41,5219.0,124.4668,124.7014,124.4668,124.5645,5219.0
2018-11-07 11:00:00,127.45,127.58,127.35,127.54,4752.0,124.6037,124.7307,124.5059,124.6916,4752.0
2018-11-07 11:05:00,127.54,127.63,127.39,127.54,8818.0,124.6916,124.7796,124.545,124.6916,8818.0
2018-11-07 11:10:00,127.53,127.58,127.45,127.45,4900.0,124.6819,124.7307,124.6037,124.6037,4900.0
2018-11-07 11:15:00,127.5,127.57,127.26,127.41,9022.0,124.6525,124.721,124.4179,124.5645,9022.0
2018-11-07 11:20:00,127.3,127.43,127.21,127.36,10752.0,124.457,124.5841,124.369,124.5157,10752.0
2018-11-07 11:25:00,127.36,127.4,127.21,127.29,5333.0,124.5157,124.5548,124.369,124.4472,5333.0
2018-11-07 11:30:00,127.31,127.5,127.29,127.5,4900.0,124.4668,124.6525,124.4472,124.6525,4900.0
2018-11-07 11:35:00,127.45,127.49,127.36,127.43,9600.0,124.6037,124.6428,124.5157,124.5841,9600.0
2018-11-07 11:40:00,127.42,127.63,127.41,127.63,16714.0,124.5743,124.7796,124.5645,124.7796,16714.0
2018-11-07 11:45:00,127.65,127.85,127.58,127.85,7009.0,124.7992,124.9947,124.7307,124.9947,7009.0
2018-11-07 11:50:00,127.88,128.05,127.73,128.05,17845.0,125.024,125.1903,124.8774,125.1903,17845.0
2018-11-07 11:55:00,128.03,128.05,127.92,127.95,10002.0,125.1707,125.1903,125.0632,125.0925,10002.0
2018-11-07 12:00:00,127.99,128.0,127.73,127.73,14867.0,125.1316,125.1414,124.8774,124.8774,14867.0
2018-11-07 12:05:00,127.74,127.88,127.58,127.64,16500.0,124.8872,125.024,124.7307,124.7894,16500.0
2018-11-07 12:10:00,127.64,127.83,127.43,127.81,72195.0,124.7894,124.9752,124.5841,124.9556,72195.0
2018-11-07 12:15:00,127.8,127.89,127.57,127.87,43642.0,124.9458,125.0338,124.721,125.0143,43642.0
2018-11-07 12:20:00,127.89,127.9,127.72,127.78,13849.0,125.0338,125.0436,124.8676,124.9263,13849.0
2018-11-07 12:25:00,127.8,127.96,127.8,127.89,3920.0,124.9458,125.1023,124.9458,125.0338,3920.0
2018-11-07 12:30:00,127.87,128.16,127.85,128.15,5960.0,125.0143,125.2978,124.9947,125.288,5960.0
2018-11-07 12:35:00,128.17,128.22,128.09,128.16,5835.0,125.3076,125.3565,125.2294,125.2978,5835.0
2018-11-07 12:40:00,128.19,128.31,128.03,128.03,6958.0,125.3271,125.4444,125.1707,125.1707,6958.0
2018-11-07 12:45:00,128.04,128.32,128.04,128.24,11769.0,125.1805,125.4542,125.1805,125.376,11769.0
2018-11-07 12:50:00,128.3,128.47,128.29,128.32,4989.0,125.4347,125.6009,125.4249,125.4542,4989.0
2018-11-07 12:55:00,128.36,128.47,128.32,128.32,2300.0,125.4933,125.6009,125.4542,125.4542,2300.0
2018-11-07 13:00:00,128.4,128.4,128.23,128.23,5816.0,125.5324,125.5324,125.3662,125.3662,5816.0
2018-11-07 13:05:00,128.21,128.42,128.18,128.4,3720.0,125.3467,125.552,125.3173,125.5324,3720.0
2018-11-07 13:10:00,128.36,128.43,128.32,128.36,2500.0,125.4933,125.5618,125.4542,125.4933,2500.0
2018-11-07 13:15:00,128.3,128.36,128.2,128.31,7491.0,125.4347,125.4933,125.3369,125.4444,7491.0
2018-11-07 13:20:00,128.32,128.36,128.23,128.36,1500.0,125.4542,125.4933,125.3662,125.4933,1500.0
2018-11-07 13:25:00,128.32,128.5,128.2,128.49,20657.0,125.4542,125.6302,125.3369,125.6204,20657.0
2018-11-07 13:30:00,128.52,128.53,128.41,128.46,9117.0,125.6498,125.6595,125.5422,125.5911,9117.0
2018-11-07 13:35:00,128.48,128.52,128.36,128.47,4482.0,125.6106,125.6498,125.4933,125.6009,4482.0
2018-11-07 13:40:00,128.38,128.46,128.3,128.43,7340.0,125.5129,125.5911,125.4347,125.5618,7340.0
2018-11-07 13:45:00,128.41,128.41,128.07,128.12,15259.0,125.5422,125.5422,125.2098,125.2587,15259.0
2018-11-07 13:50:00,128.12,128.13,127.91,127.94,4335.0,125.2587,125.2685,125.0534,125.0827,4335.0
2018-11-07 13:55:00,127.98,128.13,127.96,128.11,8386.0,125.1218,125.2685,125.1023,125.2489,8386.0
2018-11-07 14:00:00,128.14,128.5,128.13,128.47,5141.0,125.2782,125.6302,125.2685,125.6009,5141.0
2018-11-07 14:05:00,128.45,128.47,128.22,128.22,9145.0,125.5813,125.6009,125.3565,125.3565,9145.0
2018-11-07 14:10:00,128.26,128.53,128.26,128.42,4208.0,125.3956,125.6595,125.3956,125.552,4208.0
2018-11-07 14:15:00,128.39,128.4,128.03,128.11,32481.0,125.5227,125.5324,125.1707,125.2489,32481.0
2018-11-07 14:20:00,128.13,128.17,127.84,127.93,20266.0,125.2685,125.3076,124.9849,125.0729,20266.0
2018-11-07 14:25:00,127.95,128.04,127.88,127.97,27080.0,125.0925,125.1805,125.024,125.112,27080.0
2018-11-07 14:30:00,127.95,128.32,127.9,128.3,21331.0,125.0925,125.4542,125.0436,125.4347,21331.0
2018-11-07 14:35:00,128.34,128.41,128.29,128.29,25400.0,125.4738,125.5422,125.4249,125.4249,25400.0
2018-11-07 14:40:00,128.32,128.46,128.25,128.25,20046.0,125.4542,125.5911,125.3858,125.3858,20046.0
2018-11-07 14:45:00,128.25,128.34,128.17,128.27,9040.0,125.3858,125.4738,125.3076,125.4053,9040.0
2018-11-07 14:50:00,128.25,128.33,128.1,128.2,8615.0,125.3858,125.464,125.2391,125.3369,8615.0
2018-11-07 14:55:00,128.18,128.3,128.12,128.19,7100.0,125.3173,125.4347,125.2587,125.3271,7100.0
2018-11-07 15:00:00,128.23,128.38,128.17,128.29,10668.0,125.3662,125.5129,125.3076,125.4249,10668.0
2018-11-07 15:05:00,128.34,128.42,128.24,128.32,21389.0,125.4738,125.552,125.376,125.4542,21389.0
2018-11-07 15:10:00,128.35,128.55,128.33,128.54,25807.0,125.4836,125.6791,125.464,125.6693,25807.0
2018-11-07 15:15:00,128.55,128.55,128.38,128.43,10721.0,125.6791,125.6791,125.5129,125.5618,10721.0
2018-11-07 15:20:00,128.41,128.58,128.39,128.53,44326.0,125.5422,125.7084,125.5227,125.6595,44326.0
2018-11-07 15:25:00,128.54,128.68,128.49,128.55,15559.0,125.6693,125.8062,125.6204,125.6791,15559.0
2018-11-07 15:30:00,128.57,128.65,128.47,128.47,21290.0,125.6986,125.7769,125.6009,125.6009,21290.0
2018-11-07 15:35:00,128.5,128.51,128.24,128.25,34756.0,125.6302,125.64,125.376,125.3858,34756.0
2018-11-07 15:40:00,128.25,128.29,128.16,128.18,49932.0,125.3858,125.4249,125.2978,125.3173,49932.0
2018-11-07 15:45:00,128.2,128.28,128.13,128.14,38085.0,125.3369,125.4151,125.2685,125.2782,38085.0
2018-11-07 15:50:00,128.16,128.2,128.11,128.2,35103.0,125.2978,125.3369,125.2489,125.3369,35103.0
2018-11-07 15:55:00,128.19,128.43,128.15,128.4,77193.0,125.3271,125.5618,125.288,125.5324,77193.0
2018-11-08 09:30:00,128.25,128.69,128.13,128.43,19748.0,125.3858,125.816,125.2685,125.5618,19748.0
2018-11-08 09:35:00,128.25,128.55,127.84,127.94,22293.0,125.3858,125.6791,124.9849,125.0827,22293.0
2018-11-08 09:40:00,128.0,128.08,127.6,127.9,19716.0,125.1414,125.2196,124.7503,125.0436,19716.0
2018-11-08 09:45:00,128.0,128.21,127.81,128.07,14330.0,125.1414,125.3467,124.9556,125.2098,14330.0
2018-11-08 09:50:00,127.98,128.02,127.76,127.91,4000.0,125.1218,125.1609,124.9067,125.0534,4000.0
2018-11-08 09:55:00,128.05,128.2,127.8,127.88,9751.0,125.1903,125.3369,124.9458,125.024,9751.0
2018-11-08 10:00:00,127.88,127.88,127.62,127.62,8309.0,125.024,125.024,124.7699,124.7699,8309.0
2018-11-08 10:05:00,127.63,127.69,127.27,127.36,6530.0,124.7796,124.8383,124.4277,124.5157,6530.0
2018-11-08 10:10:00,127.28,127.33,127.12,127.12,13810.0,124.4374,124.4863,124.281,124.281,13810.0
2018-11-08 10:15:00,127.11,127.13,126.98,127.0,11800.0,124.2712,124.2908,124.1441,124.1637,11800.0
2018-11-08 10:20:00,127.02,127.07,126.88,126.97,20890.0,124.1833,124.2321,124.0464,124.1344,20890.0
2018-11-08 10:25:00,126.96,127.07,126.75,127.02,23987.0,124.1246,124.2321,123.9193,124.1833,23987.0
2018-11-08 10:30:00,127.03,127.26,127.02,127.16,12660.0,124.193,124.4179,124.1833,124.3201,12660.0
2018-11-08 10:35:00,127.22,127.22,126.82,127.1,8480.0,124.3788,124.3788,123.9877,124.2615,8480.0
2018-11-08 10:40:00,127.1,127.1,126.45,126.45,17280.0,124.2615,124.2615,123.626,123.626,17280.0
2018-11-08 10:45:00,126.45,126.83,126.38,126.53,8446.0,123.626,123.9975,123.5575,123.7042,8446.0
2018-11-08 10:50:00,126.57,126.81,126.51,126.68,3433.0,123.7433,123.9779,123.6846,123.8508,3433.0
2018-11-08 10:55:00,126.68,126.73,126.52,126.6,12408.0,123.8508,123.8997,123.6944,123.7726,12408.0
2018-11-08 11:00:00,126.56,126.81,126.56,126.78,8900.0,123.7335,123.9779,123.7335,123.9486,8900.0
2018-11-08 11:05:00,126.78,126.93,126.57,126.85,9635.0,123.9486,124.0953,123.7433,124.0171,9635.0
2018-11-08 11:10:00,126.81,126.82,126.5,126.53,11518.0,123.9779,123.9877,123.6749,123.7042,11518.0
2018-11-08 11:15:00,126.5,126.66,126.42,126.42,10534.0,123.6749,123.8313,123.5967,123.5967,10534.0
2018-11-08 11:20:00,126.41,126.45,126.31,126.38,3896.0,123.5869,123.626,123.4891,123.5575,3896.0
2018-11-08 11:25:00,126.37,126.8,126.37,126.8,5123.0,123.5478,123.9682,123.5478,123.9682,5123.0
2018-11-08 11:30:00,126.8,126.88,126.77,126.78,6890.0,123.9682,124.0464,123.9388,123.9486,6890.0
2018-11-08 11:35:00,126.79,126.79,126.68,126.72,9900.0,123.9584,123.9584,123.8508,123.89,9900.0
2018-11-08 11:40:00,126.75,127.0,126.75,126.79,13767.0,123.9193,124.1637,123.9193,123.9584,13767.0
2018-11-08 11:45:00,126.77,126.95,126.71,126.9,6243.0,123.9388,124.1148,123.8802,124.0659,6243.0
2018-11-08 11:50:00,126.84,126.88,126.68,126.68,4615.0,124.0073,124.0464,123.8508,123.8508,4615.0
2018-11-08 11:55:00,126.72,126.75,126.65,126.67,8931.0,123.89,123.9193,123.8215,123.8411,8931.0
2018-11-08 12:00:00,126.71,126.77,126.6,126.77,10908.0,123.8802,123.9388,123.7726,123.9388,10908.0
2018-11-08 12:05:00,126.78,126.91,126.61,126.67,7636.0,123.9486,124.0757,123.7824,123.8411,7636.0
2018-11-08 12:10:00,126.69,126.83,126.69,126.72,9945.0,123.8606,123.9975,123.8606,123.89,9945.0
2018-11-08 12:15:00,126.75,126.81,126.54,126.57,7799.0,123.9193,123.9779,123.714,123.7433,7799.0
2018-11-08 12:20:00,126.52,126.68,126.52,126.66,5200.0,123.6944,123.8508,123.6944,123.8313,5200.0
2018-11-08 12:25:00,126.67,126.71,126.52,126.65,8497.0,123.8411,123.8802,123.6944,123.8215,8497.0
2018-11-08 12:30:00,126.61,126.82,126.6,126.79,5414.0,123.7824,123.9877,123.7726,123.9584,5414.0
2018-11-08 12:35:00,126.78,126.79,126.67,126.7,7408.0,123.9486,123.9584,123.8411,123.8704,7408.0
2018-11-08 12:40:00,126.72,126.86,126.7,126.82,5407.0,123.89,124.0268,123.8704,123.9877,5407.0
2018-11-08 12:45:00,126.79,127.0,126.77,126.92,4075.0,123.9584,124.1637,123.9388,124.0855,4075.0
2018-11-08 12:50:00,126.92,127.04,126.89,126.89,4100.0,124.0855,124.2028,124.0562,124.0562,4100.0
2018-11-08 12:55:00,126.92,127.03,126.9,126.91,3604.0,124.0855,124.193,124.0659,124.0757,3604.0
2018-11-08 13:00:00,126.89,126.93,126.86,126.89,4300.0,124.0562,124.0953,124.0268,124.0562,4300.0
2018-11-08 13:05:00,126.91,126.91,126.85,126.88,2400.0,124.0757,124.0757,124.0171,124.0464,2400.0
2018-11-08 13:10:00,126.9,126.9,126.65,126.67,6900.0,124.0659,124.0659,123.8215,123.8411,6900.0
2018-11-08 13:15:00,126.69,126.69,126.55,126.59,2100.0,123.8606,123.8606,123.7238,123.7629,2100.0
2018-11-08 13:20:00,126.59,126.65,126.42,126.46,7493.0,123.7629,123.8215,123.5967,123.6358,7493.0
2018-11-08 13:25:00,126.39,126.43,126.2,126.23,3104.0,123.5673,123.6064,123.3816,123.4109,3104.0
2018-11-08 13:30:00,126.2,126.24,126.18,126.23,3800.0,123.3816,123.4207,123.362,123.4109,3800.0
2018-11-08 13:35:00,126.2,126.31,126.13,126.17,10077.0,123.3816,123.4891,123.3131,123.3522,10077.0
2018-11-08 13:40:00,126.17,126.17,125.99,125.99,6665.0,123.3522,123.3522,123.1763,123.1763,6665.0
2018-11-08 13:45:00,126.03,126.12,125.95,126.03,11605.0,123.2154,123.3034,123.1372,123.2154,11605.0
2018-11-08 13:50:00,126.03,126.13,125.93,126.13,4763.0,123.2154,123.3131,123.1176,123.3131,4763.0
2018-11-08 13:55:00,126.11,126.31,126.1,126.23,7813.0,123.2936,123.4891,123.2838,123.4109,7813.0
2018-11-08 14:00:00,126.2,126.35,125.85,125.94,11136.0,123.3816,123.5282,123.0394,123.1274,11136.0
2018-11-08 14:05:00,125.99,126.51,125.9,126.36,13325.0,123.1763,123.6846,123.0883,123.538,13325.0
2018-11-08 14:10:00,126.35,126.35,126.17,126.18,8820.0,123.5282,123.5282,123.3522,123.362,8820.0
2018-11-08 14:15:00,126.22,126.35,126.1,126.1,11157.0,123.4011,123.5282,123.2838,123.2838,11157.0
2018-11-08 14:20:00,126.12,126.21,126.04,126.07,8499.0,123.3034,123.3913,123.2251,123.2545,8499.0
2018-11-08 14:25:00,126.04,126.07,125.73,125.79,16054.0,123.2251,123.2545,122.9221,122.9807,16054.0
2018-11-08 14:30:00,125.82,125.86,125.65,125.8,18390.0,123.0101,123.0492,122.8439,122.9905,18390.0
2018-11-08 14:35:00,125.8,125.86,125.51,125.54,20700.0,122.9905,123.0492,122.707,122.7363,20700.0
2018-11-08 14:40:00,125.55,125.55,125.25,125.26,19507.0,122.7461,122.7461,122.4528,122.4626,19507.0
2018-11-08 14:45:00,125.25,125.57,125.19,125.4,19130.0,122.4528,122.7656,122.3941,122.5994,19130.0
2018-11-08 14:50:00,125.4,125.42,125.23,125.3,14160.0,122.5994,122.619,122.4332,122.5017,14160.0
2018-11-08 14:55:00,125.29,125.47,125.24,125.29,11679.0,122.4919,122.6679,122.443,122.4919,11679.0
2018-11-08 15:00:00,125.27,125.27,125.0,125.12,20487.0,122.4723,122.4723,122.2084,122.3257,20487.0
2018-11-08 15:05:00,125.1,125.48,125.1,125.33,26395.0,122.3061,122.6776,122.3061,122.531,26395.0
2018-11-08 15:10:00,125.32,125.32,125.18,125.3,16363.0,122.5212,122.5212,122.3843,122.5017,16363.0
2018-11-08 15:15:00,125.3,125.43,125.2,125.32,29428.0,122.5017,122.6288,122.4039,122.5212,29428.0
2018-11-08 15:20:00,125.31,125.37,125.07,125.1,25454.0,122.5114,122.5701,122.2768,122.3061,25454.0
2018-11-08 15:25:00,125.09,125.12,124.93,124.95,41036.0,122.2964,122.3257,122.1399,122.1595,41036.0
2018-11-08 15:30:00,124.94,125.03,124.9,125.02,28154.0,122.1497,122.2377,122.1106,122.2279,28154.0
2018-11-08 15:35:00,124.99,125.02,124.72,124.77,25595.0,122.1986,122.2279,121.9346,121.9835,25595.0
2018-11-08 15:40:00,124.76,124.91,124.74,124.89,26776.0,121.9737,122.1204,121.9542,122.1008,26776.0
2018-11-08 15:45:00,124.89,125.08,124.83,125.08,49843.0,122.1008,122.2866,122.0422,122.2866,49843.0
2018-11-08 15:50:00,125.09,125.15,124.96,124.98,49550.0,122.2964,122.355,122.1693,122.1888,49550.0
2018-11-08 15:55:00,124.98,125.46,124.97,125.44,116725.0,122.1888,122.6581,122.179,122.6385,116725.0
2018-11-09 09:30:00,124.95,125.75,124.95,125.15,14468.0,122.1595,122.9416,122.1595,122.355,14468.0
2018-11-09 09:35:00,125.15,125.71,125.1,125.26,11974.0,122.355,122.9025,122.3061,122.4626,11974.0
2018-11-09 09:40:00,125.14,125.16,124.02,124.58,20387.0,122.3452,122.3648,121.2503,121.7977,20387.0
2018-11-09 09:45:00,124.53,125.74,124.5,125.73,29191.0,121.7489,122.9318,121.7195,122.9221,29191.0
2018-11-09 09:50:00,125.61,125.97,125.32,125.36,11061.0,122.8047,123.1567,122.5212,122.5603,11061.0
2018-11-09 09:55:00,125.38,125.89,125.33,125.66,16438.0,122.5799,123.0785,122.531,122.8536,16438.0
2018-11-09 10:00:00,125.54,125.78,125.09,125.09,19207.0,122.7363,122.9709,122.2964,122.2964,19207.0
2018-11-09 10:05:00,125.09,125.17,124.84,124.84,16149.0,122.2964,122.3746,122.0519,122.0519,16149.0
2018-11-09 10:10:00,124.82,124.88,124.58,124.78,18008.0,122.0324,122.091,121.7977,121.9933,18008.0
2018-11-09 10:15:00,124.75,124.81,124.53,124.67,5950.0,121.964,122.0226,121.7489,121.8857,5950.0
2018-11-09 10:20:00,124.69,124.8,124.62,124.64,9098.0,121.9053,122.0128,121.8369,121.8564,9098.0
2018-11-09 10:25:00,124.65,124.83,124.65,124.78,20856.0,121.8662,122.0422,121.8662,121.9933,20856.0
2018-11-09 10:30:00,124.78,124.78,124.44,124.47,19251.0,121.9933,121.9933,121.6609,121.6902,19251.0
2018-11-09 10:35:00,124.44,124.63,124.12,124.63,13144.0,121.6609,121.8466,121.348,121.8466,13144.0
2018-11-09 10:40:00,124.61,124.61,124.33,124.35,6349.0,121.8271,121.8271,121.5533,121.5729,6349.0
2018-11-09 10:45:00,124.31,124.51,124.29,124.3,8372.0,121.5338,121.7293,121.5142,121.524,8372.0
2018-11-09 10:50:00,124.29,124.29,123.86,123.97,20303.0,121.5142,121.5142,121.0938,121.2014,20303.0
2018-11-09 10:55:00,123.96,124.24,123.87,124.17,12462.0,121.1916,121.4653,121.1036,121.3969,12462.0
2018-11-09 11:00:00,124.16,124.51,124.15,124.25,12913.0,121.3871,121.7293,121.3774,121.4751,12913.0
2018-11-09 11:05:00,124.25,124.25,123.86,124.02,16892.0,121.4751,121.4751,121.0938,121.2503,16892.0
2018-11-09 11:10:00,124.04,124.18,123.9,124.11,13442.0,121.2698,121.4067,121.1329,121.3382,13442.0
2018-11-09 11:15:00,124.11,124.26,124.06,124.26,7071.0,121.3382,121.4849,121.2894,121.4849,7071.0
2018-11-09 11:20:00,124.32,124.47,124.31,124.45,10049.0,121.5436,121.6902,121.5338,121.6707,10049.0
2018-11-09 11:25:00,124.46,124.46,124.25,124.32,7293.0,121.6804,121.6804,121.4751,121.5436,7293.0
2018-11-09 11:30:00,124.26,124.53,124.26,124.4,10745.0,121.4849,121.7489,121.4849,121.6218,10745.0
2018-11-09 11:35:00,124.41,124.51,124.32,124.51,13996.0,121.6315,121.7293,121.5436,121.7293,13996.0
2018-11-09 11:40:00,124.5,124.5,124.2,124.35,13783.0,121.7195,121.7195,121.4262,121.5729,13783.0
2018-11-09 11:45:00,124.26,124.41,124.1,124.16,8450.0,121.4849,121.6315,121.3285,121.3871,8450.0
2018-11-09 11:50:00,124.16,124.22,124.06,124.13,7944.0,121.3871,121.4458,121.2894,121.3578,7944.0
2018-11-09 11:55:00,124.12,124.15,123.81,123.94,8474.0,121.348,121.3774,121.0449,121.172,8474.0
2018-11-09 12:00:00,123.96,124.12,123.93,124.1,7188.0,121.1916,121.348,121.1623,121.3285,7188.0
2018-11-09 12:05:00,124.08,124.23,124.0,124.21,7016.0,121.3089,121.4556,121.2307,121.436,7016.0
2018-11-09 12:10:00,124.2,124.2,123.93,123.95,7358.0,121.4262,121.4262,121.1623,121.1818,7358.0
2018-11-09 12:15:00,123.92,124.01,123.84,123.93,17491.0,121.1525,121.2405,121.0743,121.1623,17491.0
2018-11-09 12:20:00,123.96,124.1,123.87,124.08,9348.0,121.1916,121.3285,121.1036,121.3089,9348.0
2018-11-09 12:25:00,124.11,124.21,124.03,124.09,7262.0,121.3382,121.436,121.26,121.3187,7262.0
2018-11-09 12:30:00,124.07,124.41,124.0,124.41,7400.0,121.2991,121.6315,121.2307,121.6315,7400.0
2018-11-09 12:35:00,124.38,124.48,124.36,124.47,5600.0,121.6022,121.7,121.5827,121.6902,5600.0
2018-11-09 12:40:00,124.45,124.45,124.28,124.32,8068.0,121.6707,121.6707,121.5044,121.5436,8068.0
2018-11-09 12:45:00,124.4,124.5,124.31,124.49,5908.0,121.6218,121.7195,121.5338,121.7098,5908.0
2018-11-09 12:50:00,124.48,124.55,124.42,124.47,7844.0,121.7,121.7684,121.6413,121.6902,7844.0
2018-11-09 12:55:00,124.43,124.43,124.33,124.43,5049.0,121.6511,121.6511,121.5533,121.6511,5049.0
2018-11-09 13:00:00,124.36,124.5,124.3,124.5,44998.0,121.5827,121.7195,121.524,121.7195,44998.0
2018-11-09 13:05:00,124.51,124.67,124.48,124.65,7200.0,121.7293,121.8857,121.7,121.8662,7200.0
2018-11-09 13:10:00,124.68,124.71,124.45,124.45,5625.0,121.8955,121.9248,121.6707,121.6707,5625.0
2018-11-09 13:15:00,124.39,124.39,124.18,124.23,7171.0,121.612,121.612,121.4067,121.4556,7171.0
2018-11-09 13:20:00,124.18,124.37,124.13,124.34,9467.0,121.4067,121.5924,121.3578,121.5631,9467.0
2018-11-09 13:25:00,124.33,124.39,124.3,124.39,5595.0,121.5533,121.612,121.524,121.612,5595.0
2018-11-09 13:30:00,124.37,124.38,124.09,124.12,7315.0,121.5924,121.6022,121.3187,121.348,7315.0
2018-11-09 13:35:00,124.14,124.3,124.14,124.21,6166.0,121.3676,121.524,121.3676,121.436,6166.0
2018-11-09 13:40:00,124.23,124.41,124.17,124.35,10105.0,121.4556,121.6315,121.3969,121.5729,10105.0
2018-11-09 13:45:00,124.31,124.32,124.15,124.27,8207.0,121.5338,121.5436,121.3774,121.4947,8207.0
2018-11-09 13:50:00,124.29,124.36,124.27,124.34,10397.0,121.5142,121.5827,121.4947,121.5631,10397.0
2018-11-09 13:55:00,124.36,124.61,124.36,124.5,13488.0,121.5827,121.8271,121.5827,121.7195,13488.0
2018-11-09 14:00:00,124.46,124.52,124.41,124.49,8361.0,121.6804,121.7391,121.6315,121.7098,8361.0
2018-11-09 14:05:00,124.5,124.52,124.31,124.35,10012.0,121.7195,121.7391,121.5338,121.5729,10012.0
2018-11-09 14:10:00,124.32,124.49,124.31,124.49,44285.0,121.5436,121.7098,121.5338,121.7098,44285.0
2018-11-09 14:15:00,124.45,124.45,124.18,124.24,14271.0,121.6707,121.6707,121.4067,121.4653,14271.0
2018-11-09 14:20:00,124.25,124.47,124.23,124.43,20688.0,121.4751,121.6902,121.4556,121.6511,20688.0
2018-11-09 14:25:00,124.45,124.5,124.28,124.35,13321.0,121.6707,121.7195,121.5044,121.5729,13321.0
2018-11-09 14:30:00,124.35,124.51,124.35,124.51,21516.0,121.5729,121.7293,121.5729,121.7293,21516.0
2018-11-09 14:35:00,124.51,124.54,124.45,124.49,25815.0,121.7293,121.7586,121.6707,121.7098,25815.0
2018-11-09 14:40:00,124.53,124.57,124.44,124.47,50049.0,121.7489,121.788,121.6609,121.6902,50049.0
2018-11-09 14:45:00,124.48,124.49,124.32,124.39,19800.0,121.7,121.7098,121.5436,121.612,19800.0
2018-11-09 14:50:00,124.43,124.7,124.42,124.63,24529.0,121.6511,121.9151,121.6413,121.8466,24529.0
2018-11-09 14:55:00,124.66,124.69,124.45,124.45,19136.0,121.876,121.9053,121.6707,121.6707,19136.0
2018-11-09 15:00:00,124.46,124.51,124.33,124.34,19365.0,121.6804,121.7293,121.5533,121.5631,19365.0
2018-11-09 15:05:00,124.36,124.48,124.26,124.46,17629.0,121.5827,121.7,121.4849,121.6804,17629.0
2018-11-09 15:10:00,124.47,124.61,124.38,124.61,14798.0,121.6902,121.8271,121.6022,121.8271,14798.0
2018-11-09 15:15:00,124.6,124.7,124.47,124.49,12758.0,121.8173,121.9151,121.6902,121.7098,12758.0
2018-11-09 15:20:00,124.53,124.86,124.49,124.71,32069.0,121.7489,122.0715,121.7098,121.9248,32069.0
2018-11-09 15:25:00,124.72,124.73,124.57,124.67,12429.0,121.9346,121.9444,121.788,121.8857,12429.0
2018-11-09 15:30:00,124.7,124.71,124.49,124.62,19410.0,121.9151,121.9248,121.7098,121.8369,19410.0
2018-11-09 15:35:00,124.61,124.65,124.45,124.51,25744.0,121.8271,121.8662,121.6707,121.7293,25744.0
2018-11-09 15:40:00,124.51,124.62,124.46,124.54,25152.0,121.7293,121.8369,121.6804,121.7586,25152.0
2018-11-09 15:45:00,124.55,124.59,124.38,124.4,41756.0,121.7684,121.8075,121.6022,121.6218,41756.0
2018-11-09 15:50:00,124.42,124.43,124.22,124.37,46589.0,121.6413,121.6511,121.4458,121.5924,46589.0
2018-11-09 15:55:00,124.38,124.39,124.02,124.04,106484.0,121.6022,121.612,121.2503,121.2698,106484.0
2018-11-12 09:30:00,123.87,124.26,123.2,123.2,19051.0,121.1036,121.4849,120.4486,120.4486,19051.0
2018-11-12 09:35:00,123.15,123.59,123.06,123.18,3800.0,120.3997,120.8299,120.3117,120.429,3800.0
2018-11-12 09:40:00,123.11,123.11,122.81,122.89,5651.0,120.3606,120.3606,120.0673,120.1455,5651.0
2018-11-12 09:45:00,123.03,123.21,122.87,123.1,12097.0,120.2824,120.4583,120.1259,120.3508,12097.0
2018-11-12 09:50:00,123.04,123.14,122.94,123.11,3258.0,120.2921,120.3899,120.1944,120.3606,3258.0
2018-11-12 09:55:00,123.11,123.44,123.11,123.44,3503.0,120.3606,120.6832,120.3606,120.6832,3503.0
2018-11-12 10:00:00,123.41,123.43,123.23,123.4,7590.0,120.6539,120.6734,120.4779,120.6441,7590.0
2018-11-12 10:05:00,123.36,123.66,123.21,123.44,10674.0,120.605,120.8983,120.4583,120.6832,10674.0
2018-11-12 10:10:00,123.38,123.66,123.19,123.66,7562.0,120.6245,120.8983,120.4388,120.8983,7562.0
2018-11-12 10:15:00,123.52,123.83,123.47,123.54,3200.0,120.7614,121.0645,120.7125,120.781,3200.0
2018-11-12 10:20:00,123.44,123.79,123.28,123.68,9377.0,120.6832,121.0254,120.5268,120.9178,9377.0
2018-11-12 10:25:00,123.61,124.06,123.54,123.97,17817.0,120.8494,121.2894,120.781,121.2014,17817.0
2018-11-12 10:30:00,123.85,123.88,123.44,123.59,5877.0,121.0841,121.1134,120.6832,120.8299,5877.0
2018-11-12 10:35:00,123.56,123.62,123.35,123.62,3400.0,120.8005,120.8592,120.5952,120.8592,3400.0
2018-11-12 10:40:00,123.53,123.87,123.44,123.74,8400.0,120.7712,121.1036,120.6832,120.9765,8400.0
2018-11-12 10:45:00,123.71,123.71,123.5,123.56,7000.0,120.9472,120.9472,120.7419,120.8005,7000.0
2018-11-12 10:50:00,123.5,123.54,123.36,123.47,3859.0,120.7419,120.781,120.605,120.7125,3859.0
2018-11-12 10:55:00,123.48,123.52,123.36,123.43,5200.0,120.7223,120.7614,120.605,120.6734,5200.0
2018-11-12 11:00:00,123.45,123.5,123.23,123.4,6056.0,120.693,120.7419,120.4779,120.6441,6056.0
2018-11-12 11:05:00,123.37,123.55,123.37,123.54,7410.0,120.6148,120.7907,120.6148,120.781,7410.0
2018-11-12 11:10:00,123.56,123.56,123.18,123.18,5454.0,120.8005,120.8005,120.429,120.429,5454.0
2018-11-12 11:15:00,123.16,123.16,122.87,122.95,6800.0,120.4095,120.4095,120.1259,120.2041,6800.0
2018-11-12 11:20:00,122.97,123.31,122.91,123.27,4400.0,120.2237,120.5561,120.165,120.517,4400.0
2018-11-12 11:25:00,123.26,123.32,123.03,123.03,7126.0,120.5072,120.5659,120.2824,120.2824,7126.0
2018-11-12 11:30:00,123.03,123.26,123.02,123.26,4804.0,120.2824,120.5072,120.2726,120.5072,4804.0
2018-11-12 11:35:00,123.31,123.44,123.25,123.35,8700.0,120.5561,120.6832,120.4974,120.5952,8700.0
2018-11-12 11:40:00,123.39,123.46,123.24,123.24,7700.0,120.6343,120.7028,120.4877,120.4877,7700.0
2018-11-12 11:45:00,123.2,123.46,123.2,123.42,3669.0,120.4486,120.7028,120.4486,120.6637,3669.0
2018-11-12 11:50:00,123.39,123.39,123.0,123.34,6032.0,120.6343,120.6343,120.253,120.5854,6032.0
2018-11-12 11:55:00,123.44,123.64,123.39,123.52,5171.0,120.6832,120.8787,120.6343,120.7614,5171.0
2018-11-12 12:00:00,123.5,123.68,123.44,123.68,19190.0,120.7419,120.9178,120.6832,120.9178,19190.0
2018-11-12 12:05:00,123.68,123.81,123.62,123.7,9650.0,120.9178,121.0449,120.8592,120.9374,9650.0
2018-11-12 12:10:00,123.68,123.68,123.5,123.5,4366.0,120.9178,120.9178,120.7419,120.7419,4366.0
2018-11-12 12:15:00,123.42,123.7,123.42,123.51,5208.0,120.6637,120.9374,120.6637,120.7516,5208.0
2018-11-12 12:20:00,123.56,123.63,123.46,123.54,15999.0,120.8005,120.869,120.7028,120.781,15999.0
2018-11-12 12:25:00,123.55,123.59,123.36,123.43,7200.0,120.7907,120.8299,120.605,120.6734,7200.0
2018-11-12 12:30:00,123.49,123.54,123.35,123.35,3195.0,120.7321,120.781,120.5952,120.5952,3195.0
2018-11-12 12:35:00,123.4,123.6,123.4,123.5,7484.0,120.6441,120.8396,120.6441,120.7419,7484.0
2018-11-12 12:40:00,123.46,123.56,123.4,123.44,7012.0,120.7028,120.8005,120.6441,120.6832,7012.0
2018-11-12 12:45:00,123.4,123.48,123.33,123.42,3509.0,120.6441,120.7223,120.5757,120.6637,3509.0
2018-11-12 12:50:00,123.45,123.56,123.33,123.36,7602.0,120.693,120.8005,120.5757,120.605,7602.0
2018-11-12 12:55:00,123.31,123.51,123.31,123.46,7157.0,120.5561,120.7516,120.5561,120.7028,7157.0
2018-11-12 13:00:00,123.49,123.5,123.35,123.43,6599.0,120.7321,120.7419,120.5952,120.6734,6599.0
2018-11-12 13:05:00,123.42,123.49,123.21,123.23,5700.0,120.6637,120.7321,120.4583,120.4779,5700.0
2018-11-12 13:10:00,123.21,123.21,122.9,122.95,9761.0,120.4583,120.4583,120.1553,120.2041,9761.0
2018-11-12 13:15:00,122.95,122.99,122.88,122.88,6554.0,120.2041,120.2433,120.1357,120.1357,6554.0
2018-11-12 13:20:00,122.9,122.97,122.82,122.95,10440.0,120.1553,120.2237,120.0771,120.2041,10440.0
2018-11-12 13:25:00,122.94,123.07,122.85,122.95,28046.0,120.1944,120.3215,120.1064,120.2041,28046.0
2018-11-12 13:30:00,122.92,123.01,122.85,122.97,12275.0,120.1748,120.2628,120.1064,120.2237,12275.0
2018-11-12 13:35:00,122.95,123.16,122.95,123.11,31570.0,120.2041,120.4095,120.2041,120.3606,31570.0
2018-11-12 13:40:00,123.14,123.2,123.03,123.09,8776.0,120.3899,120.4486,120.2824,120.341,8776.0
2018-11-12 13:45:00,123.01,123.08,122.82,123.01,9806.0,120.2628,120.3312,120.0771,120.2628,9806.0
2018-11-12 13:50:00,123.1,123.52,123.1,123.29,12644.0,120.3508,120.7614,120.3508,120.5366,12644.0
2018-11-12 13:55:00,123.28,123.39,123.23,123.31,6487.0,120.5268,120.6343,120.4779,120.5561,6487.0
2018-11-12 14:00:00,123.3,123.45,123.17,123.39,7732.0,120.5463,120.693,120.4192,120.6343,7732.0
2018-11-12 14:05:00,123.43,123.43,123.13,123.17,10499.0,120.6734,120.6734,120.3801,120.4192,10499.0
2018-11-12 14:10:00,123.17,123.37,123.07,123.31,32700.0,120.4192,120.6148,120.3215,120.5561,32700.0
2018-11-12 14:15:00,123.33,123.56,123.26,123.38,23466.0,120.5757,120.8005,120.5072,120.6245,23466.0
2018-11-12 14:20:00,123.38,123.41,123.24,123.24,7395.0,120.6245,120.6539,120.4877,120.4877,7395.0
2018-11-12 14:25:00,123.26,123.28,122.96,123.02,14567.0,120.5072,120.5268,120.2139,120.2726,14567.0
2018-11-12 14:30:00,123.01,123.17,123.0,123.04,10956.0,120.2628,120.4192,120.253,120.2921,10956.0
2018-11-12 14:35:00,123.05,123.06,122.68,122.86,13000.0,120.3019,120.3117,119.9402,120.1162,13000.0
2018-11-12 14:40:00,122.86,123.12,122.8,123.08,8574.0,120.1162,120.3704,120.0575,120.3312,8574.0
2018-11-12 14:45:00,123.07,123.3,123.07,123.21,8682.0,120.3215,120.5463,120.3215,120.4583,8682.0
2018-11-12 14:50:00,123.26,123.37,122.93,123.05,13849.0,120.5072,120.6148,120.1846,120.3019,13849.0
2018-11-12 14:55:00,123.03,123.03,122.75,122.79,16431.0,120.2824,120.2824,120.0086,120.0477,16431.0
2018-11-12 15:00:00,122.73,122.97,122.73,122.81,14859.0,119.9891,120.2237,119.9891,120.0673,14859.0
2018-11-12 15:05:00,122.77,122.84,122.65,122.73,10189.0,120.0282,120.0966,119.9108,119.9891,10189.0
2018-11-12 15:10:00,122.7,122.85,122.59,122.81,18342.0,119.9597,120.1064,119.8522,120.0673,18342.0
2018-11-12 15:15:00,122.79,122.81,122.68,122.79,14141.0,120.0477,120.0673,119.9402,120.0477,14141.0
2018-11-12 15:20:00,122.83,123.07,122.76,122.97,19853.0,120.0868,120.3215,120.0184,120.2237,19853.0
2018-11-12 15:25:00,122.98,123.07,122.9,122.9,16701.0,120.2335,120.3215,120.1553,120.1553,16701.0
2018-11-12 15:30:00,122.91,122.93,122.55,122.59,27795.0,120.165,120.1846,119.8131,119.8522,27795.0
2018-11-12 15:35:00,122.57,122.74,122.55,122.62,31438.0,119.8326,119.9988,119.8131,119.8815,31438.0
2018-11-12 15:40:00,122.61,122.72,122.44,122.65,32355.0,119.8717,119.9793,119.7055,119.9108,32355.0
2018-11-12 15:45:00,122.64,122.78,122.33,122.34,52494.0,119.9011,120.0379,119.598,119.6078,52494.0
2018-11-12 15:50:00,122.35,122.35,121.84,121.89,58435.0,119.6175,119.6175,119.1189,119.1678,58435.0
2018-11-12 15:55:00,121.89,122.25,121.89,122.25,133071.0,119.1678,119.5198,119.1678,119.5198,133071.0
2018-11-13 09:30:00,122.97,123.5,122.97,123.5,15737.0,120.2237,120.7419,120.2237,120.7419,15737.0
2018-11-13 09:35:00,123.55,123.61,123.24,123.57,8146.0,120.7907,120.8494,120.4877,120.8103,8146.0
2018-11-13 09:40:00,123.56,123.56,122.35,122.75,17293.0,120.8005,120.8005,119.6175,120.0086,17293.0
2018-11-13 09:45:00,122.65,123.42,122.57,123.11,11208.0,119.9108,120.6637,119.8326,120.3606,11208.0
2018-11-13 09:50:00,123.22,123.53,123.06,123.53,5326.0,120.4681,120.7712,120.3117,120.7712,5326.0
2018-11-13 09:55:00,123.48,123.53,123.14,123.18,22152.0,120.7223,120.7712,120.3899,120.429,22152.0
2018-11-13 10:00:00,123.08,123.08,122.71,122.83,6600.0,120.3312,120.3312,119.9695,120.0868,6600.0
2018-11-13 10:05:00,122.89,123.47,122.76,123.32,4036.0,120.1455,120.7125,120.0184,120.5659,4036.0
2018-11-13 10:10:00,123.45,123.45,123.11,123.33,5000.0,120.693,120.693,120.3606,120.5757,5000.0
2018-11-13 10:15:00,123.33,123.63,123.26,123.62,6503.0,120.5757,120.869,120.5072,120.8592,6503.0
2018-11-13 10:20:00,123.66,123.66,122.91,123.01,8720.0,120.8983,120.8983,120.165,120.2628,8720.0
2018-11-13 10:25:00,122.99,123.1,122.74,122.75,4000.0,120.2433,120.3508,119.9988,120.0086,4000.0
2018-11-13 10:30:00,122.73,123.0,122.67,122.96,4300.0,119.9891,120.253,119.9304,120.2139,4300.0
2018-11-13 10:35:00,123.03,123.23,122.92,123.2,2733.0,120.2824,120.4779,120.1748,120.4486,2733.0
2018-11-13 10:40:00,123.01,123.43,122.97,123.33,9900.0,120.2628,120.6734,120.2237,120.5757,9900.0
2018-11-13 10:45:00,123.24,123.52,123.24,123.42,5800.0,120.4877,120.7614,120.4877,120.6637,5800.0
2018-11-13 10:50:00,123.42,123.58,123.24,123.47,4800.0,120.6637,120.8201,120.4877,120.7125,4800.0
2018-11-13 10:55:00,123.5,123.73,123.44,123.66,3600.0,120.7419,120.9667,120.6832,120.8983,3600.0
2018-11-13 11:00:00,123.66,124.35,123.62,124.18,11738.0,120.8983,121.5729,120.8592,121.4067,11738.0
2018-11-13 11:05:00,124.17,124.25,123.67,123.79,4989.0,121.3969,121.4751,120.9081,121.0254,4989.0
2018-11-13 11:10:00,123.71,124.11,123.7,124.05,4900.0,120.9472,121.3382,120.9374,121.2796,4900.0
2018-11-13 11:15:00,123.95,124.12,123.74,124.06,10277.0,121.1818,121.348,120.9765,121.2894,10277.0
2018-11-13 11:20:00,124.04,124.04,123.54,123.54,18956.0,121.2698,121.2698,120.781,120.781,18956.0
2018-11-13 11:25:00,123.52,123.72,123.44,123.51,23463.0,120.7614,120.957,120.6832,120.7516,23463.0
2018-11-13 11:30:00,123.52,123.62,123.4,123.59,13631.0,120.7614,120.8592,120.6441,120.8299,13631.0
2018-11-13 11:35:00,123.55,123.65,123.26,123.38,8220.0,120.7907,120.8885,120.5072,120.6245,8220.0
2018-11-13 11:40:00,123.35,123.5,123.35,123.5,2000.0,120.5952,120.7419,120.5952,120.7419,2000.0
2018-11-13 11:45:00,123.47,123.61,123.34,123.61,5500.0,120.7125,120.8494,120.5854,120.8494,5500.0
2018-11-13 11:50:00,123.6,123.73,123.32,123.37,7820.0,120.8396,120.9667,120.5659,120.6148,7820.0
2018-11-13 11:55:00,123.41,123.54,123.36,123.48,4400.0,120.6539,120.781,120.605,120.7223,4400.0
2018-11-13 12:00:00,123.53,123.59,123.32,123.36,6020.0,120.7712,120.8299,120.5659,120.605,6020.0
2018-11-13 12:05:00,123.37,123.4,123.18,123.24,8512.0,120.6148,120.6441,120.429,120.4877,8512.0
2018-11-13 12:10:00,123.2,123.5,123.18,123.45,5300.0,120.4486,120.7419,120.429,120.693,5300.0
2018-11-13 12:15:00,123.45,123.46,123.18,123.18,8521.0,120.693,120.7028,120.429,120.429,8521.0
2018-11-13 12:20:00,123.22,123.3,123.11,123.16,9047.0,120.4681,120.5463,120.3606,120.4095,9047.0
2018-11-13 12:25:00,123.2,123.28,123.1,123.1,8134.0,120.4486,120.5268,120.3508,120.3508,8134.0
2018-11-13 12:30:00,123.06,123.11,122.93,123.0,8982.0,120.3117,120.3606,120.1846,120.253,8982.0
2018-11-13 12:35:00,122.99,122.99,122.8,122.96,6613.0,120.2433,120.2433,120.0575,120.2139,6613.0
2018-11-13 12:40:00,122.97,122.98,122.68,122.82,7400.0,120.2237,120.2335,119.9402,120.0771,7400.0
2018-11-13 12:45:00,122.79,122.85,122.63,122.75,7907.0,120.0477,120.1064,119.8913,120.0086,7907.0
2018-11-13 12:50:00,122.72,122.81,122.6,122.76,5812.0,119.9793,120.0673,119.862,120.0184,5812.0
2018-11-13 12:55:00,122.67,122.91,122.6,122.8,7671.0,119.9304,120.165,119.862,120.0575,7671.0
2018-11-13 13:00:00,122.8,122.96,122.8,122.86,5313.0,120.0575,120.2139,120.0575,120.1162,5313.0
2018-11-13 13:05:00,122.85,122.94,122.62,122.68,10764.0,120.1064,120.1944,119.8815,119.9402,10764.0
2018-11-13 13:10:00,122.7,122.72,122.41,122.55,10072.0,119.9597,119.9793,119.6762,119.8131,10072.0
2018-11-13 13:15:00,122.62,122.66,122.54,122.63,4565.0,119.8815,119.9206,119.8033,119.8913,4565.0
2018-11-13 13:20:00,122.64,122.85,122.64,122.84,6518.0,119.9011,120.1064,119.9011,120.0966,6518.0
2018-11-13 13:25:00,122.8,122.8,122.6,122.67,5829.0,120.0575,120.0575,119.862,119.9304,5829.0
2018-11-13 13:30:00,122.72,122.86,122.6,122.82,7600.0,119.9793,120.1162,119.862,120.0771,7600.0
2018-11-13 13:35:00,122.8,122.93,122.68,122.89,8525.0,120.0575,120.1846,119.9402,120.1455,8525.0
2018-11-13 13:40:00,122.88,122.88,122.74,122.78,8100.0,120.1357,120.1357,119.9988,120.0379,8100.0
2018-11-13 13:45:00,122.77,122.82,122.57,122.6,6499.0,120.0282,120.0771,119.8326,119.862,6499.0
2018-11-13 13:50:00,122.6,122.69,122.54,122.6,4921.0,119.862,119.95,119.8033,119.862,4921.0
2018-11-13 13:55:00,122.62,122.69,122.47,122.57,5115.0,119.8815,119.95,119.7349,119.8326,5115.0
2018-11-13 14:00:00,122.58,122.64,122.31,122.36,4375.0,119.8424,119.9011,119.5784,119.6273,4375.0
2018-11-13 14:05:00,122.34,122.4,122.22,122.28,4020.0,119.6078,119.6664,119.4905,119.5491,4020.0
2018-11-13 14:10:00,122.28,122.35,122.03,122.03,5500.0,119.5491,119.6175,119.3047,119.3047,5500.0
2018-11-13 14:15:00,122.06,122.09,121.84,121.9,6776.0,119.334,119.3634,119.1189,119.1776,6776.0
2018-11-13 14:20:00,121.89,121.9,121.48,121.79,21387.0,119.1678,119.1776,118.767,119.0701,21387.0
2018-11-13 14:25:00,121.75,121.93,121.66,121.88,16800.0,119.0309,119.2069,118.943,119.158,16800.0
2018-11-13 14:30:00,121.9,121.97,121.81,121.92,10605.0,119.1776,119.246,119.0896,119.1972,10605.0
2018-11-13 14:35:00,121.87,122.1,121.85,121.98,14806.0,119.1483,119.3731,119.1287,119.2558,14806.0
2018-11-13 14:40:00,121.95,121.95,121.53,121.6,9017.0,119.2265,119.2265,118.8159,118.8843,9017.0
2018-11-13 14:45:00,121.63,121.99,121.62,121.82,12326.0,118.9136,119.2656,118.9039,119.0994,12326.0
2018-11-13 14:50:00,121.83,122.01,121.72,122.01,8652.0,119.1092,119.2851,119.0016,119.2851,8652.0
2018-11-13 14:55:00,122.0,122.13,121.92,122.04,5221.0,119.2754,119.4025,119.1972,119.3145,5221.0
2018-11-13 15:00:00,122.0,122.58,121.97,122.57,11500.0,119.2754,119.8424,119.246,119.8326,11500.0
2018-11-13 15:05:00,122.57,122.6,122.23,122.53,13989.0,119.8326,119.862,119.5002,119.7935,13989.0
2018-11-13 15:10:00,122.53,122.64,122.37,122.63,15703.0,119.7935,119.9011,119.6371,119.8913,15703.0
2018-11-13 15:15:00,122.59,122.7,122.35,122.61,31967.0,119.8522,119.9597,119.6175,119.8717,31967.0
2018-11-13 15:20:00,122.58,122.66,122.34,122.42,14939.0,119.8424,119.9206,119.6078,119.686,14939.0
2018-11-13 15:25:00,122.44,122.8,122.44,122.68,12932.0,119.7055,120.0575,119.7055,119.9402,12932.0
2018-11-13 15:30:00,122.63,122.73,122.19,122.19,20135.0,119.8913,119.9891,119.4611,119.4611,20135.0
2018-11-13 15:35:00,122.18,122.61,122.18,122.41,20467.0,119.4513,119.8717,119.4513,119.6762,20467.0
2018-11-13 15:40:00,122.4,122.47,122.24,122.38,23239.0,119.6664,119.7349,119.51,119.6469,23239.0
2018-11-13 15:45:00,122.37,122.53,122.32,122.48,30324.0,119.6371,119.7935,119.5882,119.7446,30324.0
2018-11-13 15:50:00,122.5,122.58,122.4,122.42,19942.0,119.7642,119.8424,119.6664,119.686,19942.0
2018-11-13 15:55:00,122.39,122.53,122.29,122.38,71842.0,119.6567,119.7935,119.5589,119.6469,71842.0
2018-11-14 09:30:00,123.01,123.98,122.84,123.5,16930.0,120.5784,121.5293,120.4118,121.0587,16930.0
2018-11-14 09:35:00,123.56,124.13,123.31,123.62,9095.0,121.1176,121.6763,120.8725,121.1764,9095.0
2018-11-14 09:40:00,123.77,124.15,123.68,124.15,3830.0,121.3234,121.6959,121.2352,121.6959,3830.0
2018-11-14 09:45:00,124.15,124.41,124.0,124.28,9700.0,121.6959,121.9508,121.5489,121.8233,9700.0
2018-11-14 09:50:00,124.26,124.74,124.1,124.42,16091.0,121.8037,122.2742,121.6469,121.9606,16091.0
2018-11-14 09:55:00,124.42,124.85,124.42,124.77,7854.0,121.9606,122.3821,121.9606,122.3036,7854.0
2018-11-14 10:00:00,124.62,125.0,124.61,124.93,10478.0,122.1566,122.5291,122.1468,122.4605,10478.0
2018-11-14 10:05:00,124.9,125.18,124.9,125.08,22153.0,122.4311,122.7055,122.4311,122.6075,22153.0
2018-11-14 10:10:00,125.02,125.07,124.46,124.53,29307.0,122.5487,122.5977,121.9998,122.0684,29307.0
2018-11-14 10:15:00,124.55,124.6,124.11,124.13,24025.0,122.088,122.137,121.6567,121.6763,24025.0
2018-11-14 10:20:00,124.21,124.38,124.0,124.05,14198.0,121.7547,121.9214,121.5489,121.5979,14198.0
2018-11-14 10:25:00,124.0,124.0,123.7,123.93,14400.0,121.5489,121.5489,121.2548,121.4802,14400.0
2018-11-14 10:30:00,123.97,124.09,123.9,123.94,8800.0,121.5195,121.6371,121.4508,121.4901,8800.0
2018-11-14 10:35:00,123.91,124.08,123.86,123.93,10420.0,121.4606,121.6273,121.4116,121.4802,10420.0
2018-11-14 10:40:00,123.94,124.01,123.7,123.99,8192.0,121.4901,121.5587,121.2548,121.5391,8192.0
2018-11-14 10:45:00,123.92,124.31,123.87,124.02,14998.0,121.4704,121.8527,121.4214,121.5685,14998.0
2018-11-14 10:50:00,124.08,124.08,123.5,123.5,8200.0,121.6273,121.6273,121.0587,121.0587,8200.0
2018-11-14 10:55:00,123.64,123.74,123.42,123.68,22625.0,121.196,121.294,120.9803,121.2352,22625.0
2018-11-14 11:00:00,123.62,123.65,123.32,123.41,7400.0,121.1764,121.2058,120.8823,120.9705,7400.0
2018-11-14 11:05:00,123.33,123.63,123.33,123.44,6900.0,120.8921,121.1862,120.8921,120.9999,6900.0
2018-11-14 11:10:00,123.39,123.56,123.28,123.28,4324.0,120.9509,121.1176,120.8431,120.8431,4324.0
2018-11-14 11:15:00,123.27,123.49,123.18,123.44,5900.0,120.8333,121.0489,120.7451,120.9999,5900.0
2018-11-14 11:20:00,123.4,123.61,123.29,123.3,5058.0,120.9607,121.1666,120.8529,120.8627,5058.0
2018-11-14 11:25:00,123.35,123.51,123.2,123.44,11858.0,120.9117,121.0686,120.7647,120.9999,11858.0
2018-11-14 11:30:00,123.43,123.72,123.43,123.66,5432.0,120.9901,121.2744,120.9901,121.2156,5432.0
2018-11-14 11:35:00,123.6,123.66,123.42,123.47,3230.0,121.1568,121.2156,120.9803,121.0293,3230.0
2018-11-14 11:40:00,123.35,123.39,123.15,123.15,10707.0,120.9117,120.9509,120.7157,120.7157,10707.0
2018-11-14 11:45:00,123.12,123.13,122.91,122.91,9000.0,120.6863,120.6961,120.4804,120.4804,9000.0
2018-11-14 11:50:00,122.89,123.23,122.77,123.23,12483.0,120.4608,120.7941,120.3432,120.7941,12483.0
2018-11-14 11:55:00,123.3,123.53,123.12,123.53,11422.0,120.8627,121.0882,120.6863,121.0882,11422.0
2018-11-14 12:00:00,123.53,123.6,123.42,123.46,5300.0,121.0882,121.1568,120.9803,121.0195,5300.0
2018-11-14 12:05:00,123.37,123.44,123.18,123.22,6475.0,120.9313,120.9999,120.7451,120.7843,6475.0
2018-11-14 12:10:00,123.21,123.3,123.15,123.21,3600.0,120.7745,120.8627,120.7157,120.7745,3600.0
2018-11-14 12:15:00,123.24,123.62,123.19,123.59,5181.0,120.8039,121.1764,120.7549,121.147,5181.0
2018-11-14 12:20:00,123.65,123.97,123.65,123.86,3477.0,121.2058,121.5195,121.2058,121.4116,3477.0
2018-11-14 12:25:00,123.85,123.97,123.77,123.97,2700.0,121.4018,121.5195,121.3234,121.5195,2700.0
2018-11-14 12:30:00,123.9,123.91,123.73,123.76,5500.0,121.4508,121.4606,121.2842,121.3136,5500.0
2018-11-14 12:35:00,123.81,123.81,123.46,123.68,13893.0,121.3626,121.3626,121.0195,121.2352,13893.0
2018-11-14 12:40:00,123.63,123.63,123.44,123.57,3413.0,121.1862,121.1862,120.9999,121.1274,3413.0
2018-11-14 12:45:00,123.52,123.74,123.44,123.68,4200.0,121.0784,121.294,120.9999,121.2352,4200.0
2018-11-14 12:50:00,123.66,123.83,123.59,123.6,5095.0,121.2156,121.3822,121.147,121.1568,5095.0
2018-11-14 12:55:00,123.62,123.74,123.17,123.25,5800.0,121.1764,121.294,120.7353,120.8137,5800.0
2018-11-14 13:00:00,123.25,123.52,123.22,123.5,3000.0,120.8137,121.0784,120.7843,121.0587,3000.0
2018-11-14 13:05:00,123.55,123.68,123.46,123.55,4600.0,121.1078,121.2352,121.0195,121.1078,4600.0
2018-11-14 13:10:00,123.54,123.59,123.19,123.47,5642.0,121.098,121.147,120.7549,121.0293,5642.0
2018-11-14 13:15:00,123.57,123.93,123.57,123.93,4950.0,121.1274,121.4802,121.1274,121.4802,4950.0
2018-11-14 13:20:00,123.89,123.95,123.74,123.82,5583.0,121.441,121.4999,121.294,121.3724,5583.0
2018-11-14 13:25:00,123.8,123.9,123.71,123.89,3968.0,121.3528,121.4508,121.2646,121.441,3968.0
2018-11-14 13:30:00,123.88,124.02,123.64,123.85,6262.0,121.4312,121.5685,121.196,121.4018,6262.0
2018-11-14 13:35:00,123.81,123.9,123.71,123.82,6480.0,121.3626,121.4508,121.2646,121.3724,6480.0
2018-11-14 13:40:00,123.76,123.76,123.25,123.25,11590.0,121.3136,121.3136,120.8137,120.8137,11590.0
2018-11-14 13:45:00,123.24,123.4,123.1,123.24,14700.0,120.8039,120.9607,120.6667,120.8039,14700.0
2018-11-14 13:50:00,123.18,123.18,122.94,122.95,16117.0,120.7451,120.7451,120.5098,120.5196,16117.0
2018-11-14 13:55:00,122.95,123.04,122.86,122.94,14977.0,120.5196,120.6078,120.4314,120.5098,14977.0
2018-11-14 14:00:00,122.88,122.88,122.44,122.45,8800.0,120.451,120.451,120.0197,120.0295,8800.0
2018-11-14 14:05:00,122.43,122.64,122.31,122.57,8500.0,120.0099,120.2157,119.8923,120.1471,8500.0
2018-11-14 14:10:00,122.56,122.7,122.46,122.67,12800.0,120.1373,120.2746,120.0393,120.2452,12800.0
2018-11-14 14:15:00,122.71,123.02,122.65,122.65,25051.0,120.2844,120.5882,120.2256,120.2256,25051.0
2018-11-14 14:20:00,122.63,122.75,122.51,122.66,15463.0,120.2059,120.3236,120.0883,120.2354,15463.0
2018-11-14 14:25:00,122.63,122.64,122.43,122.48,7172.0,120.2059,120.2157,120.0099,120.0589,7172.0
2018-11-14 14:30:00,122.45,122.58,122.3,122.36,13211.0,120.0295,120.1569,119.8825,119.9413,13211.0
2018-11-14 14:35:00,122.34,122.68,122.33,122.45,15469.0,119.9217,120.255,119.9119,120.0295,15469.0
2018-11-14 14:40:00,122.42,122.43,122.05,122.09,15324.0,120.0001,120.0099,119.6374,119.6766,15324.0
2018-11-14 14:45:00,122.07,122.23,121.98,122.12,20889.0,119.657,119.8139,119.5688,119.706,20889.0
2018-11-14 14:50:00,122.09,122.4,122.07,122.4,11348.0,119.6766,119.9805,119.657,119.9805,11348.0
2018-11-14 14:55:00,122.42,122.81,122.33,122.81,9200.0,120.0001,120.3824,119.9119,120.3824,9200.0
2018-11-14 15:00:00,122.84,122.88,122.6,122.68,14661.0,120.4118,120.451,120.1765,120.255,14661.0
2018-11-14 15:05:00,122.7,122.86,122.62,122.68,25259.0,120.2746,120.4314,120.1961,120.255,25259.0
2018-11-14 15:10:00,122.68,122.83,122.64,122.79,22204.0,120.255,120.402,120.2157,120.3628,22204.0
2018-11-14 15:15:00,122.82,122.86,122.65,122.79,7313.0,120.3922,120.4314,120.2256,120.3628,7313.0
2018-11-14 15:20:00,122.75,122.75,122.59,122.7,10039.0,120.3236,120.3236,120.1667,120.2746,10039.0
2018-11-14 15:25:00,122.67,122.67,122.47,122.57,7627.0,120.2452,120.2452,120.0491,120.1471,7627.0
2018-11-14 15:30:00,122.53,122.6,122.32,122.41,27904.0,120.1079,120.1765,119.9021,119.9903,27904.0
2018-11-14 15:35:00,122.4,122.53,122.29,122.3,14809.0,119.9805,120.1079,119.8727,119.8825,14809.0
2018-11-14 15:40:00,122.27,122.35,122.03,122.11,23285.0,119.8531,119.9315,119.6178,119.6962,23285.0
2018-11-14 15:45:00,122.09,122.29,122.09,122.15,133991.0,119.6766,119.8727,119.6766,119.7354,133991.0
2018-11-14 15:50:00,122.14,122.15,121.51,121.55,49483.0,119.7256,119.7354,119.1081,119.1473,49483.0
2018-11-14 15:55:00,121.53,122.16,121.41,121.92,140264.0,119.1277,119.7452,119.0101,119.51,140264.0
2018-11-15 09:30:00,121.01,121.66,120.4,121.1,24135.0,118.618,119.2551,118.02,118.7062,24135.0
2018-11-15 09:35:00,121.09,121.16,120.78,121.02,27081.0,118.6964,118.765,118.3925,118.6278,27081.0
2018-11-15 09:40:00,120.94,121.15,120.63,121.08,72744.0,118.5494,118.7552,118.2455,118.6866,72744.0
2018-11-15 09:45:00,120.99,121.19,120.71,121.12,21445.0,118.5984,118.7944,118.3239,118.7258,21445.0
2018-11-15 09:50:00,121.16,121.16,119.79,119.85,29931.0,118.765,118.765,117.4221,117.4809,29931.0
2018-11-15 09:55:00,119.92,119.92,119.19,119.2,19773.0,117.5495,117.5495,116.8339,116.8437,19773.0
2018-11-15 10:00:00,119.16,119.84,119.16,119.51,18119.0,116.8045,117.4711,116.8045,117.1476,18119.0
2018-11-15 10:05:00,119.5,119.72,119.42,119.42,15336.0,117.1378,117.3535,117.0594,117.0594,15336.0
2018-11-15 10:10:00,119.33,119.59,119.31,119.36,23643.0,116.9712,117.226,116.9516,117.0006,23643.0
2018-11-15 10:15:00,119.35,119.48,119.05,119.31,17240.0,116.9908,117.1182,116.6967,116.9516,17240.0
2018-11-15 10:20:00,119.27,119.59,118.92,118.92,62670.0,116.9124,117.226,116.5693,116.5693,62670.0
2018-11-15 10:25:00,118.95,118.98,118.69,118.87,16140.0,116.5987,116.6281,116.3438,116.5203,16140.0
2018-11-15 10:30:00,118.84,118.88,118.29,118.29,32741.0,116.4909,116.5301,115.9517,115.9517,32741.0
2018-11-15 10:35:00,118.21,118.36,117.89,118.34,54143.0,115.8733,116.0204,115.5596,116.0007,54143.0
2018-11-15 10:40:00,118.36,118.54,118.08,118.16,24796.0,116.0204,116.1968,115.7459,115.8243,24796.0
2018-11-15 10:45:00,118.17,118.49,118.07,118.25,25613.0,115.8341,116.1478,115.7361,115.9125,25613.0
2018-11-15 10:50:00,118.25,118.88,118.25,118.84,33283.0,115.9125,116.5301,115.9125,116.4909,33283.0
2018-11-15 10:55:00,118.89,119.34,118.82,119.2,21732.0,116.5399,116.981,116.4713,116.8437,21732.0
2018-11-15 11:00:00,119.13,119.93,119.12,119.93,18687.0,116.7751,117.5593,116.7653,117.5593,18687.0
2018-11-15 11:05:00,119.93,120.1,119.73,119.73,11703.0,117.5593,117.726,117.3633,117.3633,11703.0
2018-11-15 11:10:00,119.83,120.05,119.62,120.02,12530.0,117.4613,117.6769,117.2554,117.6475,12530.0
2018-11-15 11:15:00,120.04,120.3,119.92,120.17,10400.0,117.6671,117.922,117.5495,117.7946,10400.0
2018-11-15 11:20:00,120.17,120.87,120.17,120.84,15030.0,117.7946,118.4807,117.7946,118.4513,15030.0
2018-11-15 11:25:00,120.84,120.99,120.38,120.55,20865.0,118.4513,118.5984,118.0004,118.1671,20865.0
2018-11-15 11:30:00,120.55,120.99,120.54,120.98,12515.0,118.1671,118.5984,118.1573,118.5886,12515.0
2018-11-15 11:35:00,120.98,121.08,120.86,120.93,11640.0,118.5886,118.6866,118.4709,118.5396,11640.0
2018-11-15 11:40:00,120.87,121.01,120.73,120.81,35957.0,118.4807,118.618,118.3435,118.4219,35957.0
2018-11-15 11:45:00,120.8,120.8,120.49,120.56,8700.0,118.4121,118.4121,118.1082,118.1769,8700.0
2018-11-15 11:50:00,120.57,120.76,120.52,120.74,10722.0,118.1867,118.3729,118.1377,118.3533,10722.0
2018-11-15 11:55:00,120.72,120.89,120.56,120.84,12343.0,118.3337,118.5003,118.1769,118.4513,12343.0
2018-11-15 12:00:00,120.9,121.01,120.79,121.01,13061.0,118.5101,118.618,118.4023,118.618,13061.0
2018-11-15 12:05:00,121.02,121.17,120.72,120.76,20506.0,118.6278,118.7748,118.3337,118.3729,20506.0
2018-11-15 12:10:00,120.79,121.08,120.79,120.96,20651.0,118.4023,118.6866,118.4023,118.569,20651.0
2018-11-15 12:15:00,120.89,121.09,120.79,121.09,7494.0,118.5003,118.6964,118.4023,118.6964,7494.0
2018-11-15 12:20:00,121.09,121.19,120.98,121.19,8800.0,118.6964,118.7944,118.5886,118.7944,8800.0
2018-11-15 12:25:00,121.07,121.24,120.92,121.23,6501.0,118.6768,118.8434,118.5297,118.8336,6501.0
2018-11-15 12:30:00,121.23,121.25,121.02,121.14,4833.0,118.8336,118.8532,118.6278,118.7454,4833.0
2018-11-15 12:35:00,121.16,121.27,121.01,121.27,7523.0,118.765,118.8728,118.618,118.8728,7523.0
2018-11-15 12:40:00,121.23,121.24,120.94,120.94,3300.0,118.8336,118.8434,118.5494,118.5494,3300.0
2018-11-15 12:45:00,120.97,120.98,120.83,120.98,4800.0,118.5788,118.5886,118.4415,118.5886,4800.0
2018-11-15 12:50:00,121.01,121.01,120.74,120.79,7575.0,118.618,118.618,118.3533,118.4023,7575.0
2018-11-15 12:55:00,120.81,120.83,120.5,120.61,6902.0,118.4219,118.4415,118.1181,118.2259,6902.0
2018-11-15 13:00:00,120.64,120.67,120.38,120.56,18998.0,118.2553,118.2847,118.0004,118.1769,18998.0
2018-11-15 13:05:00,120.54,120.62,120.42,120.52,15989.0,118.1573,118.2357,118.0396,118.1377,15989.0
2018-11-15 13:10:00,120.55,120.57,120.38,120.38,19900.0,118.1671,118.1867,118.0004,118.0004,19900.0
2018-11-15 13:15:00,120.35,120.59,120.28,120.56,82060.0,117.971,118.2063,117.9024,118.1769,82060.0
2018-11-15 13:20:00,120.52,121.18,120.43,121.18,84273.0,118.1377,118.7846,118.0494,118.7846,84273.0
2018-11-15 13:25:00,121.18,121.27,121.02,121.22,22298.0,118.7846,118.8728,118.6278,118.8238,22298.0
2018-11-15 13:30:00,121.24,121.46,121.04,121.35,26064.0,118.8434,119.0591,118.6474,118.9512,26064.0
2018-11-15 13:35:00,121.33,121.4,121.09,121.09,18690.0,118.9316,119.0003,118.6964,118.6964,18690.0
2018-11-15 13:40:00,121.09,121.39,121.04,121.39,15593.0,118.6964,118.9905,118.6474,118.9905,15593.0
2018-11-15 13:45:00,121.37,121.61,121.19,121.29,55628.0,118.9709,119.2061,118.7944,118.8924,55628.0
2018-11-15 13:50:00,121.29,121.77,121.22,121.65,17941.0,118.8924,119.3629,118.8238,119.2453,17941.0
2018-11-15 13:55:00,121.63,121.9,121.63,121.63,12092.0,119.2257,119.4904,119.2257,119.2257,12092.0
2018-11-15 14:00:00,121.67,121.81,121.58,121.67,16000.0,119.2649,119.4022,119.1767,119.2649,16000.0
2018-11-15 14:05:00,121.67,121.94,121.67,121.87,15148.0,119.2649,119.5296,119.2649,119.461,15148.0
2018-11-15 14:10:00,121.85,121.85,121.52,121.53,19019.0,119.4414,119.4414,119.1179,119.1277,19019.0
2018-11-15 14:15:00,121.52,121.56,121.01,121.04,27133.0,119.1179,119.1571,118.618,118.6474,27133.0
2018-11-15 14:20:00,121.0,121.04,120.77,120.88,33156.0,118.6082,118.6474,118.3827,118.4905,33156.0
2018-11-15 14:25:00,120.9,121.12,120.7,121.07,28860.0,118.5101,118.7258,118.3141,118.6768,28860.0
2018-11-15 14:30:00,121.12,121.39,121.11,121.2,24487.0,118.7258,118.9905,118.716,118.8042,24487.0
2018-11-15 14:35:00,121.18,121.18,120.85,120.9,17618.0,118.7846,118.7846,118.4611,118.5101,17618.0
2018-11-15 14:40:00,120.9,120.93,120.59,120.62,27979.0,118.5101,118.5396,118.2063,118.2357,27979.0
2018-11-15 14:45:00,120.57,120.86,120.44,120.75,46180.0,118.1867,118.4709,118.0592,118.3631,46180.0
2018-11-15 14:50:00,120.76,120.82,120.2,120.28,23786.0,118.3729,118.4317,117.824,117.9024,23786.0
2018-11-15 14:55:00,120.25,120.57,120.15,120.52,20765.0,117.873,118.1867,117.775,118.1377,20765.0
2018-11-15 15:00:00,120.52,120.62,119.9,120.12,27427.0,118.1377,118.2357,117.5299,117.7456,27427.0
2018-11-15 15:05:00,120.11,120.49,120.07,120.35,30086.0,117.7358,118.1082,117.6965,117.971,30086.0
2018-11-15 15:10:00,120.36,120.51,120.24,120.45,31052.0,117.9808,118.1279,117.8632,118.069,31052.0
2018-11-15 15:15:00,120.51,120.59,120.09,120.09,15185.0,118.1279,118.2063,117.7162,117.7162,15185.0
2018-11-15 15:20:00,120.03,120.24,119.87,119.98,22501.0,117.6573,117.8632,117.5005,117.6083,22501.0
2018-11-15 15:25:00,120.0,120.24,119.99,120.01,15942.0,117.6279,117.8632,117.6181,117.6377,15942.0
2018-11-15 15:30:00,120.03,120.63,120.01,120.43,20375.0,117.6573,118.2455,117.6377,118.0494,20375.0
2018-11-15 15:35:00,120.44,120.55,120.42,120.44,27063.0,118.0592,118.1671,118.0396,118.0592,27063.0
2018-11-15 15:40:00,120.41,120.53,120.41,120.53,30767.0,118.0298,118.1475,118.0298,118.1475,30767.0
2018-11-15 15:45:00,120.53,120.54,119.8,119.86,86099.0,118.1475,118.1573,117.4319,117.4907,86099.0
2018-11-15 15:50:00,119.87,120.04,119.69,120.02,90120.0,117.5005,117.6671,117.3241,117.6475,90120.0
2018-11-15 15:55:00,120.0,120.02,119.32,119.76,229080.0,117.6279,117.6475,116.9614,117.3927,229080.0
2018-11-16 09:30:00,118.65,120.99,117.51,117.52,63659.0,116.3046,118.5984,115.1872,115.197,63659.0
2018-11-16 09:35:00,117.51,117.51,116.03,116.03,36138.0,115.1872,115.1872,113.7364,113.7364,36138.0
2018-11-16 09:40:00,116.09,117.39,116.09,116.98,42846.0,113.7952,115.0695,113.7952,114.6676,42846.0
2018-11-16 09:45:00,117.07,117.39,116.87,117.19,59523.0,114.7559,115.0695,114.5598,114.8735,59523.0
2018-11-16 09:50:00,117.17,117.54,116.98,117.16,24081.0,114.8539,115.2166,114.6676,114.8441,24081.0
2018-11-16 09:55:00,117.07,117.07,116.63,117.02,29834.0,114.7559,114.7559,114.3245,114.7068,29834.0
2018-11-16 10:00:00,116.95,117.15,116.8,117.02,16497.0,114.6382,114.8343,114.4912,114.7068,16497.0
2018-11-16 10:05:00,117.01,117.22,116.86,116.95,45449.0,114.697,114.9029,114.55,114.6382,45449.0
2018-11-16 10:10:00,116.95,117.29,116.88,117.25,15620.0,114.6382,114.9715,114.5696,114.9323,15620.0
2018-11-16 10:15:00,117.3,117.59,117.3,117.33,18669.0,114.9813,115.2656,114.9813,115.0107,18669.0
2018-11-16 10:20:00,117.39,117.54,117.27,117.47,13734.0,115.0695,115.2166,114.9519,115.1479,13734.0
2018-11-16 10:25:00,117.54,117.86,117.54,117.7,13793.0,115.2166,115.5302,115.2166,115.3734,13793.0
2018-11-16 10:30:00,117.78,118.16,117.64,118.06,11090.0,115.4518,115.8243,115.3146,115.7263,11090.0
2018-11-16 10:35:00,118.01,118.23,117.99,118.02,11064.0,115.6773,115.8929,115.6577,115.6871,11064.0
2018-11-16 10:40:00,118.09,118.22,117.95,117.99,13392.0,115.7557,115.8831,115.6185,115.6577,13392.0
2018-11-16 10:45:00,118.06,118.06,117.69,117.73,5976.0,115.7263,115.7263,115.3636,115.4028,5976.0
2018-11-16 10:50:00,117.7,117.77,117.63,117.65,8450.0,115.3734,115.442,115.3048,115.3244,8450.0
2018-11-16 10:55:00,117.63,117.77,117.56,117.6,10461.0,115.3048,115.442,115.2362,115.2754,10461.0
2018-11-16 11:00:00,117.54,117.6,117.09,117.18,24695.0,115.2166,115.2754,114.7755,114.8637,24695.0
2018-11-16 11:05:00,117.18,117.24,116.8,116.89,26137.0,114.8637,114.9225,114.4912,114.5794,26137.0
2018-11-16 11:10:00,116.92,116.95,116.55,116.78,50717.0,114.6088,114.6382,114.2461,114.4716,50717.0
2018-11-16 11:15:00,116.76,116.76,116.4,116.51,46743.0,114.452,114.452,114.0991,114.2069,46743.0
2018-11-16 11:20:00,116.41,116.52,116.08,116.46,18612.0,114.1089,114.2167,113.7854,114.1579,18612.0
2018-11-16 11:25:00,116.45,116.63,116.39,116.49,19002.0,114.1481,114.3245,114.0893,114.1873,19002.0
2018-11-16 11:30:00,116.55,116.78,116.3,116.55,17365.0,114.2461,114.4716,114.0011,114.2461,17365.0
2018-11-16 11:35:00,116.51,116.64,116.5,116.55,5833.0,114.2069,114.3344,114.1971,114.2461,5833.0
2018-11-16 11:40:00,116.5,116.58,116.32,116.58,14234.0,114.1971,114.2755,114.0207,114.2755,14234.0
2018-11-16 11:45:00,116.63,116.71,116.55,116.55,10629.0,114.3245,114.403,114.2461,114.2461,10629.0
2018-11-16 11:50:00,116.56,116.58,116.29,116.48,12610.0,114.2559,114.2755,113.9913,114.1775,12610.0
2018-11-16 11:55:00,116.46,116.54,116.26,116.26,17830.0,114.1579,114.2363,113.9619,113.9619,17830.0
2018-11-16 12:00:00,116.28,116.34,115.92,116.03,14284.0,113.9815,114.0403,113.6286,113.7364,14284.0
2018-11-16 12:05:00,116.07,116.31,115.99,116.31,11153.0,113.7756,114.0109,113.6972,114.0109,11153.0
2018-11-16 12:10:00,116.31,116.37,116.2,116.33,12845.0,114.0109,114.0697,113.903,114.0305,12845.0
2018-11-16 12:15:00,116.33,116.36,116.2,116.27,8403.0,114.0305,114.0599,113.903,113.9717,8403.0
2018-11-16 12:20:00,116.31,116.31,116.16,116.18,20087.0,114.0109,114.0109,113.8638,113.8834,20087.0
2018-11-16 12:25:00,116.15,116.16,115.64,115.66,26909.0,113.854,113.8638,113.3541,113.3737,26909.0
2018-11-16 12:30:00,115.64,116.15,115.55,116.15,32071.0,113.3541,113.854,113.2659,113.854,32071.0
2018-11-16 12:35:00,116.25,116.58,116.13,116.36,30133.0,113.9521,114.2755,113.8344,114.0599,30133.0
2018-11-16 12:40:00,116.41,116.52,116.3,116.3,25606.0,114.1089,114.2167,114.0011,114.0011,25606.0
2018-11-16 12:45:00,116.34,116.69,116.34,116.61,23470.0,114.0403,114.3834,114.0403,114.3049,23470.0
2018-11-16 12:50:00,116.59,116.6,116.41,116.52,9778.0,114.2853,114.2951,114.1089,114.2167,9778.0
2018-11-16 12:55:00,116.5,116.79,116.44,116.79,18081.0,114.1971,114.4814,114.1383,114.4814,18081.0
2018-11-16 13:00:00,116.76,116.88,116.57,116.6,28171.0,114.452,114.5696,114.2657,114.2951,28171.0
2018-11-16 13:05:00,116.57,116.63,116.35,116.51,13026.0,114.2657,114.3245,114.0501,114.2069,13026.0
2018-11-16 13:10:00,116.52,116.57,116.35,116.53,10300.0,114.2167,114.2657,114.0501,114.2265,10300.0
2018-11-16 13:15:00,116.52,116.63,116.35,116.56,14207.0,114.2167,114.3245,114.0501,114.2559,14207.0
2018-11-16 13:20:00,116.51,116.59,116.39,116.5,11515.0,114.2069,114.2853,114.0893,114.1971,11515.0
2018-11-16 13:25:00,116.5,116.66,116.4,116.47,11853.0,114.1971,114.354,114.0991,114.1677,11853.0
2018-11-16 13:30:00,116.48,116.55,116.35,116.35,8010.0,114.1775,114.2461,114.0501,114.0501,8010.0
2018-11-16 13:35:00,116.35,116.56,116.3,116.53,10772.0,114.0501,114.2559,114.0011,114.2265,10772.0
2018-11-16 13:40:00,116.54,116.6,116.16,116.38,15281.0,114.2363,114.2951,113.8638,114.0795,15281.0
2018-11-16 13:45:00,116.37,116.37,116.23,116.24,7454.0,114.0697,114.0697,113.9325,113.9423,7454.0
2018-11-16 13:50:00,116.27,116.35,116.19,116.22,16145.0,113.9717,114.0501,113.8932,113.9227,16145.0
2018-11-16 13:55:00,116.24,116.42,116.19,116.23,10990.0,113.9423,114.1187,113.8932,113.9325,10990.0
2018-11-16 14:00:00,116.23,116.44,116.23,116.41,15634.0,113.9325,114.1383,113.9325,114.1089,15634.0
2018-11-16 14:05:00,116.43,116.55,116.36,116.5,16069.0,114.1285,114.2461,114.0599,114.1971,16069.0
2018-11-16 14:10:00,116.48,116.63,116.45,116.45,15966.0,114.1775,114.3245,114.1481,114.1481,15966.0
2018-11-16 14:15:00,116.41,116.54,116.28,116.42,42417.0,114.1089,114.2363,113.9815,114.1187,42417.0
2018-11-16 14:20:00,116.4,116.42,116.15,116.16,26159.0,114.0991,114.1187,113.854,113.8638,26159.0
2018-11-16 14:25:00,116.14,116.56,116.14,116.44,26302.0,113.8442,114.2559,113.8442,114.1383,26302.0
2018-11-16 14:30:00,116.5,116.75,116.5,116.72,13200.0,114.1971,114.4422,114.1971,114.4128,13200.0
2018-11-16 14:35:00,116.69,116.87,116.64,116.82,7022.0,114.3834,114.5598,114.3344,114.5108,7022.0
2018-11-16 14:40:00,116.83,116.85,116.7,116.85,13061.0,114.5206,114.5402,114.3932,114.5402,13061.0
2018-11-16 14:45:00,116.85,117.13,116.85,117.04,17570.0,114.5402,114.8147,114.5402,114.7264,17570.0
2018-11-16 14:50:00,117.05,117.09,116.91,117.07,11541.0,114.7362,114.7755,114.599,114.7559,11541.0
2018-11-16 14:55:00,117.09,117.11,116.95,117.04,13998.0,114.7755,114.7951,114.6382,114.7264,13998.0
2018-11-16 15:00:00,117.1,117.2,116.97,117.05,11600.0,114.7853,114.8833,114.6578,114.7362,11600.0
2018-11-16 15:05:00,117.05,117.13,116.99,117.12,13900.0,114.7362,114.8147,114.6774,114.8049,13900.0
2018-11-16 15:10:00,117.11,117.24,117.04,117.19,20871.0,114.7951,114.9225,114.7264,114.8735,20871.0
2018-11-16 15:15:00,117.21,117.36,117.14,117.36,21765.0,114.8931,115.0401,114.8245,115.0401,21765.0
2018-11-16 15:20:00,117.34,117.52,117.34,117.5,22398.0,115.0205,115.197,115.0205,115.1774,22398.0
2018-11-16 15:25:00,117.51,117.56,117.25,117.25,25419.0,115.1872,115.2362,114.9323,114.9323,25419.0
2018-11-16 15:30:00,117.24,117.27,117.11,117.14,23845.0,114.9225,114.9519,114.7951,114.8245,23845.0
2018-11-16 15:35:00,117.16,117.34,117.11,117.34,25631.0,114.8441,115.0205,114.7951,115.0205,25631.0
2018-11-16 15:40:00,117.35,117.54,117.35,117.51,33860.0,115.0303,115.2166,115.0303,115.1872,33860.0
2018-11-16 15:45:00,117.53,117.54,117.26,117.31,71537.0,115.2068,115.2166,114.9421,114.9911,71537.0
2018-11-16 15:50:00,117.31,117.33,117.03,117.06,67342.0,114.9911,115.0107,114.7166,114.746,67342.0
2018-11-16 15:55:00,117.02,117.07,116.54,116.92,128786.0,114.7068,114.7559,114.2363,114.6088,128786.0
2018-11-19 09:30:00,117.23,117.39,116.34,116.4,29081.0,114.9127,115.0695,114.0403,114.0991,29081.0
2018-11-19 09:35:00,116.25,116.64,116.1,116.2,10373.0,113.9521,114.3344,113.805,113.903,10373.0
2018-11-19 09:40:00,116.23,116.72,116.15,116.44,14402.0,113.9325,114.4128,113.854,114.1383,14402.0
2018-11-19 09:45:00,116.3,116.43,115.86,116.06,12131.0,114.0011,114.1285,113.5698,113.7658,12131.0
2018-11-19 09:50:00,116.0,116.19,115.65,115.65,21756.0,113.707,113.8932,113.3639,113.3639,21756.0
2018-11-19 09:55:00,115.7,116.07,115.54,115.8,12901.0,113.4129,113.7756,113.2561,113.511,12901.0
2018-11-19 10:00:00,115.82,115.9,115.43,115.54,26155.0,113.5306,113.609,113.1483,113.2561,26155.0
2018-11-19 10:05:00,115.48,115.54,115.08,115.2,10343.0,113.1973,113.2561,112.8052,112.9228,10343.0
2018-11-19 10:10:00,115.19,115.55,115.13,115.46,11745.0,112.913,113.2659,112.8542,113.1777,11745.0
2018-11-19 10:15:00,115.5,115.77,115.38,115.38,14158.0,113.2169,113.4815,113.0993,113.0993,14158.0
2018-11-19 10:20:00,115.35,115.47,114.92,115.02,6571.0,113.0699,113.1875,112.6484,112.7464,6571.0
2018-11-19 10:25:00,115.07,115.28,114.98,115.28,17751.0,112.7954,113.0012,112.7072,113.0012,17751.0
2018-11-19 10:30:00,115.35,115.38,114.97,115.05,13200.0,113.0699,113.0993,112.6974,112.7758,13200.0
2018-11-19 10:35:00,115.08,115.55,115.08,115.48,14497.0,112.8052,113.2659,112.8052,113.1973,14497.0
2018-11-19 10:40:00,115.45,115.52,115.34,115.44,7027.0,113.1679,113.2365,113.06,113.1581,7027.0
2018-11-19 10:45:00,115.48,115.59,115.32,115.57,6019.0,113.1973,113.3051,113.0404,113.2855,6019.0
2018-11-19 10:50:00,115.57,115.83,115.56,115.8,8057.0,113.2855,113.5404,113.2757,113.511,8057.0
2018-11-19 10:55:00,115.75,115.92,115.75,115.84,10294.0,113.4619,113.6286,113.4619,113.5502,10294.0
2018-11-19 11:00:00,115.83,115.95,115.8,115.86,14332.0,113.5404,113.658,113.511,113.5698,14332.0
2018-11-19 11:05:00,115.86,115.97,115.55,115.56,26954.0,113.5698,113.6776,113.2659,113.2757,26954.0
2018-11-19 11:10:00,115.55,115.56,115.38,115.47,17212.0,113.2659,113.2757,113.0993,113.1875,17212.0
2018-11-19 11:15:00,115.42,115.52,115.33,115.41,8100.0,113.1385,113.2365,113.0502,113.1287,8100.0
2018-11-19 11:20:00,115.41,115.59,115.36,115.41,7381.0,113.1287,113.3051,113.0797,113.1287,7381.0
2018-11-19 11:25:00,115.41,115.41,114.91,115.09,16708.0,113.1287,113.1287,112.6385,112.815,16708.0
2018-11-19 11:30:00,115.08,115.12,114.82,114.82,8809.0,112.8052,112.8444,112.5503,112.5503,8809.0
2018-11-19 11:35:00,114.8,114.98,114.77,114.84,7702.0,112.5307,112.7072,112.5013,112.5699,7702.0
2018-11-19 11:40:00,114.82,115.12,114.65,115.1,10557.0,112.5503,112.8444,112.3837,112.8248,10557.0
2018-11-19 11:45:00,115.01,115.08,114.78,114.9,4876.0,112.7366,112.8052,112.5111,112.6287,4876.0
2018-11-19 11:50:00,114.79,114.84,114.29,114.39,11895.0,112.5209,112.5699,112.0308,112.1288,11895.0
2018-11-19 11:55:00,114.48,114.83,114.22,114.72,17089.0,112.217,112.5601,111.9622,112.4523,17089.0
2018-11-19 12:00:00,114.77,114.81,114.23,114.25,28080.0,112.5013,112.5405,111.972,111.9916,28080.0
2018-11-19 12:05:00,114.27,114.36,114.14,114.36,10908.0,112.0112,112.0994,111.8838,112.0994,10908.0
2018-11-19 12:10:00,114.43,114.64,114.23,114.27,8439.0,112.168,112.3739,111.972,112.0112,8439.0
2018-11-19 12:15:00,114.31,114.48,114.3,114.48,4934.0,112.0504,112.217,112.0406,112.217,4934.0
2018-11-19 12:20:00,114.4,114.62,114.35,114.38,5814.0,112.1386,112.3543,112.0896,112.119,5814.0
2018-11-19 12:25:00,114.32,114.42,114.18,114.39,6214.0,112.0602,112.1582,111.923,112.1288,6214.0
2018-11-19 12:30:00,114.3,114.36,114.19,114.23,4728.0,112.0406,112.0994,111.9328,111.972,4728.0
2018-11-19 12:35:00,114.28,114.62,114.27,114.61,7719.0,112.021,112.3543,112.0112,112.3445,7719.0
2018-11-19 12:40:00,114.62,114.72,114.58,114.6,14361.0,112.3543,112.4523,112.3151,112.3347,14361.0
2018-11-19 12:45:00,114.61,114.66,114.49,114.61,4637.0,112.3445,112.3935,112.2269,112.3445,4637.0
2018-11-19 12:50:00,114.61,115.0,114.52,114.93,7300.0,112.3445,112.7268,112.2563,112.6582,7300.0
2018-11-19 12:55:00,114.9,115.02,114.76,115.0,12350.0,112.6287,112.7464,112.4915,112.7268,12350.0
2018-11-19 13:00:00,115.0,115.0,114.81,114.87,7254.0,112.7268,112.7268,112.5405,112.5993,7254.0
2018-11-19 13:05:00,114.91,115.03,114.46,114.57,11897.0,112.6385,112.7562,112.1974,112.3053,11897.0
2018-11-19 13:10:00,114.63,114.66,114.33,114.47,11602.0,112.3641,112.3935,112.07,112.2072,11602.0
2018-11-19 13:15:00,114.47,114.49,114.11,114.29,18851.0,112.2072,112.2269,111.8544,112.0308,18851.0
2018-11-19 13:20:00,114.29,114.48,114.11,114.21,16100.0,112.0308,112.217,111.8544,111.9524,16100.0
2018-11-19 13:25:00,114.18,114.22,114.08,114.18,12153.0,111.923,111.9622,111.825,111.923,12153.0
2018-11-19 13:30:00,114.16,114.36,114.0,114.28,10994.0,111.9034,112.0994,111.7465,112.021,10994.0
2018-11-19 13:35:00,114.26,114.7,114.26,114.7,14751.0,112.0014,112.4327,112.0014,112.4327,14751.0
2018-11-19 13:40:00,114.68,114.8,114.59,114.8,9005.0,112.4131,112.5307,112.3249,112.5307,9005.0
2018-11-19 13:45:00,114.81,114.87,114.57,114.72,7174.0,112.5405,112.5993,112.3053,112.4523,7174.0
2018-11-19 13:50:00,114.73,114.76,114.47,114.47,8328.0,112.4621,112.4915,112.2072,112.2072,8328.0
2018-11-19 13:55:00,114.55,114.55,114.32,114.32,7170.0,112.2857,112.2857,112.0602,112.0602,7170.0
2018-11-19 14:00:00,114.34,114.39,114.02,114.07,8262.0,112.0798,112.1288,111.7661,111.8152,8262.0
2018-11-19 14:05:00,114.08,114.4,114.08,114.29,14847.0,111.825,112.1386,111.825,112.0308,14847.0
2018-11-19 14:10:00,114.25,114.28,113.99,114.01,22622.0,111.9916,112.021,111.7367,111.7563,22622.0
2018-11-19 14:15:00,114.04,114.29,113.91,114.1,12331.0,111.7857,112.0308,111.6583,111.8446,12331.0
2018-11-19 14:20:00,114.11,114.23,113.99,114.22,13484.0,111.8544,111.972,111.7367,111.9622,13484.0
2018-11-19 14:25:00,114.19,114.35,114.17,114.25,14634.0,111.9328,112.0896,111.9132,111.9916,14634.0
2018-11-19 14:30:00,114.17,114.23,113.87,114.05,15059.0,111.9132,111.972,111.6191,111.7955,15059.0
2018-11-19 14:35:00,114.04,114.27,113.87,114.27,20926.0,111.7857,112.0112,111.6191,112.0112,20926.0
2018-11-19 14:40:00,114.31,114.32,114.01,114.07,12357.0,112.0504,112.0602,111.7563,111.8152,12357.0
2018-11-19 14:45:00,114.04,114.43,113.99,114.38,15189.0,111.7857,112.168,111.7367,112.119,15189.0
2018-11-19 14:50:00,114.34,114.55,114.32,114.55,11973.0,112.0798,112.2857,112.0602,112.2857,11973.0
2018-11-19 14:55:00,114.55,114.63,114.48,114.51,19354.0,112.2857,112.3641,112.217,112.2465,19354.0
2018-11-19 15:00:00,114.47,114.51,114.29,114.48,18904.0,112.2072,112.2465,112.0308,112.217,18904.0
2018-11-19 15:05:00,114.46,114.61,114.35,114.37,16016.0,112.1974,112.3445,112.0896,112.1092,16016.0
2018-11-19 15:10:00,114.3,114.7,114.3,114.53,15416.0,112.0406,112.4327,112.0406,112.2661,15416.0
2018-11-19 15:15:00,114.51,114.55,114.35,114.45,15736.0,112.2465,112.2857,112.0896,112.1876,15736.0
2018-11-19 15:20:00,114.47,114.5,114.23,114.24,15315.0,112.2072,112.2367,111.972,111.9818,15315.0
2018-11-19 15:25:00,114.22,114.23,113.96,114.11,25575.0,111.9622,111.972,111.7073,111.8544,25575.0
2018-11-19 15:30:00,114.11,114.14,113.91,113.91,19342.0,111.8544,111.8838,111.6583,111.6583,19342.0
2018-11-19 15:35:00,113.89,113.98,113.67,113.75,26985.0,111.6387,111.7269,111.4231,111.5015,26985.0
2018-11-19 15:40:00,113.71,113.71,113.32,113.33,45375.0,111.4623,111.4623,111.08,111.0898,45375.0
2018-11-19 15:45:00,113.31,113.32,113.07,113.14,92199.0,111.0702,111.08,110.8349,110.9035,92199.0
2018-11-19 15:50:00,113.14,113.14,112.66,112.7,129541.0,110.9035,110.9035,110.433,110.4722,129541.0
2018-11-19 15:55:00,112.68,113.14,112.54,113.1,224744.0,110.4526,110.9035,110.3154,110.8643,224744.0
2018-11-20 09:30:00,111.05,111.45,110.26,111.16,60039.0,108.8549,109.2469,108.0805,108.9627,60039.0
2018-11-20 09:35:00,111.07,111.7,110.77,111.33,36067.0,108.8745,109.492,108.5804,109.1293,36067.0
2018-11-20 09:40:00,111.26,111.55,110.89,111.29,28789.0,109.0607,109.345,108.698,109.0901,28789.0
2018-11-20 09:45:00,111.27,111.64,111.2,111.52,19708.0,109.0705,109.4332,109.0019,109.3156,19708.0
2018-11-20 09:50:00,111.61,111.65,110.9,111.2,20487.0,109.4038,109.443,108.7078,109.0019,20487.0
2018-11-20 09:55:00,111.17,111.29,110.88,111.15,28108.0,108.9725,109.0901,108.6882,108.9529,28108.0
2018-11-20 10:00:00,111.16,111.68,111.12,111.59,31844.0,108.9627,109.4724,108.9235,109.3842,31844.0
2018-11-20 10:05:00,111.63,111.63,110.99,111.2,18527.0,109.4234,109.4234,108.796,109.0019,18527.0
2018-11-20 10:10:00,111.15,111.18,110.58,110.63,26235.0,108.9529,108.9823,108.3941,108.4432,26235.0
2018-11-20 10:15:00,110.57,111.03,110.46,111.03,27863.0,108.3843,108.8352,108.2765,108.8352,27863.0
2018-11-20 10:20:00,111.05,112.13,110.98,111.94,18387.0,108.8549,109.9135,108.7862,109.7273,18387.0
2018-11-20 10:25:00,111.9,112.2,111.64,111.72,23772.0,109.688,109.9821,109.4332,109.5116,23772.0
2018-11-20 10:30:00,111.78,112.06,111.57,111.84,31239.0,109.5704,109.8449,109.3646,109.6292,31239.0
2018-11-20 10:35:00,111.8,112.6,111.8,112.38,19049.0,109.59,110.3742,109.59,110.1586,19049.0
2018-11-20 10:40:00,112.38,112.64,112.32,112.51,11000.0,110.1586,110.4134,110.0997,110.286,11000.0
2018-11-20 10:45:00,112.52,112.58,112.15,112.58,51039.0,110.2958,110.3546,109.9331,110.3546,51039.0
2018-11-20 10:50:00,112.51,112.7,112.2,112.56,16571.0,110.286,110.4722,109.9821,110.335,16571.0
2018-11-20 10:55:00,112.61,112.75,112.44,112.75,10711.0,110.384,110.5212,110.2174,110.5212,10711.0
2018-11-20 11:00:00,112.82,112.87,112.44,112.44,26201.0,110.5899,110.6389,110.2174,110.2174,26201.0
2018-11-20 11:05:00,112.41,112.78,112.41,112.51,11645.0,110.188,110.5507,110.188,110.286,11645.0
2018-11-20 11:10:00,112.53,112.58,112.17,112.17,10353.0,110.3056,110.3546,109.9527,109.9527,10353.0
2018-11-20 11:15:00,112.13,112.13,111.75,111.96,8232.0,109.9135,109.9135,109.541,109.7469,8232.0
2018-11-20 11:20:00,111.91,112.0,111.5,111.5,15024.0,109.6979,109.7861,109.296,109.296,15024.0
2018-11-20 11:25:00,111.5,111.78,111.5,111.67,11743.0,109.296,109.5704,109.296,109.4626,11743.0
2018-11-20 11:30:00,111.75,111.83,111.51,111.64,16216.0,109.541,109.6194,109.3058,109.4332,16216.0
2018-11-20 11:35:00,111.67,112.21,111.67,112.15,11972.0,109.4626,109.9919,109.4626,109.9331,11972.0
2018-11-20 11:40:00,112.19,112.52,112.16,112.42,9301.0,109.9723,110.2958,109.9429,110.1978,9301.0
2018-11-20 11:45:00,112.46,112.58,112.23,112.27,17687.0,110.237,110.3546,110.0115,110.0507,17687.0
2018-11-20 11:50:00,112.25,112.28,112.09,112.27,5150.0,110.0311,110.0605,109.8743,110.0507,5150.0
2018-11-20 11:55:00,112.26,112.68,112.22,112.46,9348.0,110.0409,110.4526,110.0017,110.237,9348.0
2018-11-20 12:00:00,112.42,112.8,112.27,112.8,5273.0,110.1978,110.5703,110.0507,110.5703,5273.0
2018-11-20 12:05:00,112.72,112.72,112.42,112.42,8502.0,110.4918,110.4918,110.1978,110.1978,8502.0
2018-11-20 12:10:00,112.41,112.58,112.28,112.44,9282.0,110.188,110.3546,110.0605,110.2174,9282.0
2018-11-20 12:15:00,112.38,112.38,111.82,111.9,8300.0,110.1586,110.1586,109.6096,109.688,8300.0
2018-11-20 12:20:00,111.9,112.0,111.76,111.96,7116.0,109.688,109.7861,109.5508,109.7469,7116.0
2018-11-20 12:25:00,111.99,112.26,111.99,112.17,10550.0,109.7763,110.0409,109.7763,109.9527,10550.0
2018-11-20 12:30:00,112.17,112.24,112.03,112.1,6666.0,109.9527,110.0213,109.8155,109.8841,6666.0
2018-11-20 12:35:00,112.07,112.1,111.82,111.92,5400.0,109.8547,109.8841,109.6096,109.7077,5400.0
2018-11-20 12:40:00,111.87,111.97,111.65,111.65,8875.0,109.6586,109.7567,109.443,109.443,8875.0
2018-11-20 12:45:00,111.68,111.68,111.4,111.41,14731.0,109.4724,109.4724,109.1979,109.2077,14731.0
2018-11-20 12:50:00,111.33,111.58,111.33,111.46,5830.0,109.1293,109.3744,109.1293,109.2567,5830.0
2018-11-20 12:55:00,111.47,111.49,111.25,111.32,5800.0,109.2665,109.2862,109.0509,109.1195,5800.0
2018-11-20 13:00:00,111.3,111.46,111.18,111.32,9705.0,109.0999,109.2567,108.9823,109.1195,9705.0
2018-11-20 13:05:00,111.36,111.5,111.36,111.4,4700.0,109.1587,109.296,109.1587,109.1979,4700.0
2018-11-20 13:10:00,111.43,111.49,111.25,111.37,7545.0,109.2273,109.2862,109.0509,109.1685,7545.0
2018-11-20 13:15:00,111.33,111.42,111.14,111.16,11100.0,109.1293,109.2175,108.9431,108.9627,11100.0
2018-11-20 13:20:00,111.12,111.13,110.93,111.0,5100.0,108.9235,108.9333,108.7372,108.8058,5100.0
2018-11-20 13:25:00,110.97,111.15,110.95,111.06,8236.0,108.7764,108.9529,108.7568,108.8647,8236.0
2018-11-20 13:30:00,110.99,111.07,110.85,111.03,6594.0,108.796,108.8745,108.6588,108.8352,6594.0
2018-11-20 13:35:00,111.03,111.14,110.86,111.04,8052.0,108.8352,108.9431,108.6686,108.845,8052.0
2018-11-20 13:40:00,111.01,111.54,111.01,111.47,6100.0,108.8156,109.3352,108.8156,109.2665,6100.0
2018-11-20 13:45:00,111.41,111.58,111.33,111.44,10975.0,109.2077,109.3744,109.1293,109.2371,10975.0
2018-11-20 13:50:00,111.44,111.47,111.29,111.33,10356.0,109.2371,109.2665,109.0901,109.1293,10356.0
2018-11-20 13:55:00,111.34,111.34,111.15,111.18,10332.0,109.1391,109.1391,108.9529,108.9823,10332.0
2018-11-20 14:00:00,111.14,111.16,110.88,111.0,11312.0,108.9431,108.9627,108.6882,108.8058,11312.0
2018-11-20 14:05:00,110.97,110.99,110.76,110.89,16261.0,108.7764,108.796,108.5706,108.698,16261.0
2018-11-20 14:10:00,110.86,111.24,110.86,111.22,11150.0,108.6686,109.0411,108.6686,109.0215,11150.0
2018-11-20 14:15:00,111.21,111.3,111.2,111.24,7400.0,109.0117,109.0999,109.0019,109.0411,7400.0
2018-11-20 14:20:00,111.2,111.26,111.07,111.2,8200.0,109.0019,109.0607,108.8745,109.0019,8200.0
2018-11-20 14:25:00,111.16,111.37,111.02,111.1,10800.0,108.9627,109.1685,108.8254,108.9039,10800.0
2018-11-20 14:30:00,111.15,111.6,111.07,111.57,13241.0,108.9529,109.394,108.8745,109.3646,13241.0
2018-11-20 14:35:00,111.59,111.62,111.4,111.43,11329.0,109.3842,109.4136,109.1979,109.2273,11329.0
2018-11-20 14:40:00,111.44,111.52,111.13,111.13,13309.0,109.2371,109.3156,108.9333,108.9333,13309.0
2018-11-20 14:45:00,111.16,111.36,111.15,111.25,18978.0,108.9627,109.1587,108.9529,109.0509,18978.0
2018-11-20 14:50:00,111.26,111.46,111.1,111.2,17333.0,109.0607,109.2567,108.9039,109.0019,17333.0
2018-11-20 14:55:00,111.18,111.3,111.05,111.17,11602.0,108.9823,109.0999,108.8549,108.9725,11602.0
2018-11-20 15:00:00,111.2,111.44,111.0,111.06,16232.0,109.0019,109.2371,108.8058,108.8647,16232.0
2018-11-20 15:05:00,111.1,111.16,110.91,111.16,21141.0,108.9039,108.9627,108.7176,108.9627,21141.0
2018-11-20 15:10:00,111.14,111.31,111.03,111.21,20200.0,108.9431,109.1097,108.8352,109.0117,20200.0
2018-11-20 15:15:00,111.21,111.54,111.11,111.47,18356.0,109.0117,109.3352,108.9137,109.2665,18356.0
2018-11-20 15:20:00,111.47,111.65,111.28,111.35,19925.0,109.2665,109.443,109.0803,109.1489,19925.0
2018-11-20 15:25:00,111.33,111.63,111.2,111.53,16456.0,109.1293,109.4234,109.0019,109.3254,16456.0
2018-11-20 15:30:00,111.55,111.66,111.36,111.62,31559.0,109.345,109.4528,109.1587,109.4136,31559.0
2018-11-20 15:35:00,111.61,111.81,111.56,111.76,27946.0,109.4038,109.5998,109.3548,109.5508,27946.0
2018-11-20 15:40:00,111.78,111.85,111.65,111.69,45022.0,109.5704,109.639,109.443,109.4822,45022.0
2018-11-20 15:45:00,111.67,111.7,111.47,111.59,54281.0,109.4626,109.492,109.2665,109.3842,54281.0
2018-11-20 15:50:00,111.61,111.63,111.28,111.43,53075.0,109.4038,109.4234,109.0803,109.2273,53075.0
2018-11-20 15:55:00,111.42,111.74,111.39,111.63,97125.0,109.2175,109.5312,109.1881,109.4234,97125.0
2018-11-21 09:30:00,112.47,114.0,112.47,113.59,25529.0,110.2468,111.7465,110.2468,111.3446,25529.0
2018-11-21 09:35:00,113.58,113.6,112.64,113.04,13130.0,111.3348,111.3544,110.4134,110.8055,13130.0
2018-11-21 09:40:00,113.01,113.28,112.57,113.26,13168.0,110.7761,111.0408,110.3448,111.0212,13168.0
2018-11-21 09:45:00,113.16,113.45,113.0,113.0,12052.0,110.9231,111.2074,110.7663,110.7663,12052.0
2018-11-21 09:50:00,113.12,113.12,112.6,112.84,13821.0,110.8839,110.8839,110.3742,110.6095,13821.0
2018-11-21 09:55:00,112.84,113.24,112.79,112.95,14965.0,110.6095,111.0016,110.5605,110.7173,14965.0
2018-11-21 10:00:00,113.04,113.27,112.87,113.27,17001.0,110.8055,111.031,110.6389,111.031,17001.0
2018-11-21 10:05:00,113.28,113.41,112.88,112.95,10772.0,111.0408,111.1682,110.6487,110.7173,10772.0
2018-11-21 10:10:00,112.99,113.49,112.99,113.42,31113.0,110.7565,111.2466,110.7565,111.178,31113.0
2018-11-21 10:15:00,113.55,113.99,113.5,113.93,21033.0,111.3054,111.7367,111.2564,111.6779,21033.0
2018-11-21 10:20:00,113.83,113.84,113.58,113.81,6574.0,111.5799,111.5897,111.3348,111.5603,6574.0
2018-11-21 10:25:00,113.95,114.08,113.71,113.83,10673.0,111.6975,111.825,111.4623,111.5799,10673.0
2018-11-21 10:30:00,113.84,114.11,113.76,114.06,22949.0,111.5897,111.8544,111.5113,111.8054,22949.0
2018-11-21 10:35:00,114.1,114.2,113.93,114.02,19056.0,111.8446,111.9426,111.6779,111.7661,19056.0
2018-11-21 10:40:00,114.01,114.11,113.95,114.03,6684.0,111.7563,111.8544,111.6975,111.7759,6684.0
2018-11-21 10:45:00,114.01,114.36,113.98,114.36,9584.0,111.7563,112.0994,111.7269,112.0994,9584.0
2018-11-21 10:50:00,114.38,114.53,114.35,114.38,10850.0,112.119,112.2661,112.0896,112.119,10850.0
2018-11-21 10:55:00,114.4,114.5,114.32,114.36,7015.0,112.1386,112.2367,112.0602,112.0994,7015.0
2018-11-21 11:00:00,114.35,114.49,114.21,114.42,5750.0,112.0896,112.2269,111.9524,112.1582,5750.0
2018-11-21 11:05:00,114.42,114.74,114.4,114.69,17305.0,112.1582,112.4719,112.1386,112.4229,17305.0
2018-11-21 11:10:00,114.79,114.93,114.71,114.9,12244.0,112.5209,112.6582,112.4425,112.6287,12244.0
2018-11-21 11:15:00,114.9,114.9,114.6,114.76,11200.0,112.6287,112.6287,112.3347,112.4915,11200.0
2018-11-21 11:20:00,114.71,114.77,114.66,114.66,4874.0,112.4425,112.5013,112.3935,112.3935,4874.0
2018-11-21 11:25:00,114.64,114.81,114.44,114.49,4500.0,112.3739,112.5405,112.1778,112.2269,4500.0
2018-11-21 11:30:00,114.57,114.67,114.43,114.55,14515.0,112.3053,112.4033,112.168,112.2857,14515.0
2018-11-21 11:35:00,114.58,114.61,114.44,114.45,10745.0,112.3151,112.3445,112.1778,112.1876,10745.0
2018-11-21 11:40:00,114.45,114.45,114.25,114.31,9189.0,112.1876,112.1876,111.9916,112.0504,9189.0
2018-11-21 11:45:00,114.27,114.36,114.21,114.26,7597.0,112.0112,112.0994,111.9524,112.0014,7597.0
2018-11-21 11:50:00,114.25,114.37,114.17,114.36,9122.0,111.9916,112.1092,111.9132,112.0994,9122.0
2018-11-21 11:55:00,114.33,114.33,114.04,114.17,8906.0,112.07,112.07,111.7857,111.9132,8906.0
2018-11-21 12:00:00,114.16,114.2,113.98,114.01,4610.0,111.9034,111.9426,111.7269,111.7563,4610.0
2018-11-21 12:05:00,114.01,114.05,113.9,113.92,15484.0,111.7563,111.7955,111.6485,111.6681,15484.0
2018-11-21 12:10:00,113.91,113.96,113.88,113.91,5246.0,111.6583,111.7073,111.6289,111.6583,5246.0
2018-11-21 12:15:00,113.92,113.97,113.87,113.93,6114.0,111.6681,111.7171,111.6191,111.6779,6114.0
2018-11-21 12:20:00,113.93,113.99,113.9,113.96,6096.0,111.6779,111.7367,111.6485,111.7073,6096.0
2018-11-21 12:25:00,113.97,114.15,113.91,114.15,9443.0,111.7171,111.8936,111.6583,111.8936,9443.0
2018-11-21 12:30:00,114.12,114.26,114.12,114.24,12321.0,111.8642,112.0014,111.8642,111.9818,12321.0
2018-11-21 12:35:00,114.28,114.29,114.15,114.24,4793.0,112.021,112.0308,111.8936,111.9818,4793.0
2018-11-21 12:40:00,114.21,114.3,114.18,114.23,4290.0,111.9524,112.0406,111.923,111.972,4290.0
2018-11-21 12:45:00,114.23,114.46,114.16,114.39,6190.0,111.972,112.1974,111.9034,112.1288,6190.0
2018-11-21 12:50:00,114.42,114.48,114.38,114.38,5435.0,112.1582,112.217,112.119,112.119,5435.0
2018-11-21 12:55:00,114.51,114.54,114.49,114.54,3817.0,112.2465,112.2759,112.2269,112.2759,3817.0
2018-11-21 13:00:00,114.52,114.56,114.31,114.56,6700.0,112.2563,112.2955,112.0504,112.2955,6700.0
2018-11-21 13:05:00,114.58,114.61,114.47,114.51,6545.0,112.3151,112.3445,112.2072,112.2465,6545.0
2018-11-21 13:10:00,114.46,114.55,114.46,114.47,5716.0,112.1974,112.2857,112.1974,112.2072,5716.0
2018-11-21 13:15:00,114.45,114.45,114.04,114.05,8124.0,112.1876,112.1876,111.7857,111.7955,8124.0
2018-11-21 13:20:00,114.06,114.08,113.95,113.98,9500.0,111.8054,111.825,111.6975,111.7269,9500.0
2018-11-21 13:25:00,113.99,114.01,113.9,114.0,10641.0,111.7367,111.7563,111.6485,111.7465,10641.0
2018-11-21 13:30:00,113.97,114.01,113.85,114.01,12424.0,111.7171,111.7563,111.5995,111.7563,12424.0
2018-11-21 13:35:00,113.98,113.99,113.89,113.89,5350.0,111.7269,111.7367,111.6387,111.6387,5350.0
2018-11-21 13:40:00,113.89,114.32,113.86,114.28,11975.0,111.6387,112.0602,111.6093,112.021,11975.0
2018-11-21 13:45:00,114.34,114.4,114.27,114.36,7483.0,112.0798,112.1386,112.0112,112.0994,7483.0
2018-11-21 13:50:00,114.35,114.38,114.13,114.18,17205.0,112.0896,112.119,111.874,111.923,17205.0
2018-11-21 13:55:00,114.17,114.21,114.11,114.21,7989.0,111.9132,111.9524,111.8544,111.9524,7989.0
2018-11-21 14:00:00,114.19,114.25,114.04,114.12,11086.0,111.9328,111.9916,111.7857,111.8642,11086.0
2018-11-21 14:05:00,114.13,114.22,114.07,114.19,5576.0,111.874,111.9622,111.8152,111.9328,5576.0
2018-11-21 14:10:00,114.18,114.34,114.15,114.22,7555.0,111.923,112.0798,111.8936,111.9622,7555.0
2018-11-21 14:15:00,114.22,114.32,114.15,114.3,6595.0,111.9622,112.0602,111.8936,112.0406,6595.0
2018-11-21 14:20:00,114.26,114.26,114.04,114.05,7171.0,112.0014,112.0014,111.7857,111.7955,7171.0
2018-11-21 14:25:00,114.06,114.13,114.0,114.04,9387.0,111.8054,111.874,111.7465,111.7857,9387.0
2018-11-21 14:30:00,114.05,114.07,113.96,113.99,8425.0,111.7955,111.8152,111.7073,111.7367,8425.0
2018-11-21 14:35:00,113.95,114.07,113.88,114.03,9659.0,111.6975,111.8152,111.6289,111.7759,9659.0
2018-11-21 14:40:00,114.06,114.11,113.98,114.0,5687.0,111.8054,111.8544,111.7269,111.7465,5687.0
2018-11-21 14:45:00,113.99,114.01,113.88,113.98,6601.0,111.7367,111.7563,111.6289,111.7269,6601.0
2018-11-21 14:50:00,113.98,114.02,113.91,114.0,8523.0,111.7269,111.7661,111.6583,111.7465,8523.0
2018-11-21 14:55:00,114.02,114.02,113.86,113.9,12023.0,111.7661,111.7661,111.6093,111.6485,12023.0
2018-11-21 15:00:00,113.87,113.99,113.83,113.89,10694.0,111.6191,111.7367,111.5799,111.6387,10694.0
2018-11-21 15:05:00,113.87,113.99,113.87,113.99,8708.0,111.6191,111.7367,111.6191,111.7367,8708.0
2018-11-21 15:10:00,113.98,113.98,113.75,113.75,6900.0,111.7269,111.7269,111.5015,111.5015,6900.0
2018-11-21 15:15:00,113.79,113.82,113.68,113.73,12092.0,111.5407,111.5701,111.4329,111.4819,12092.0
2018-11-21 15:20:00,113.71,113.74,113.56,113.66,22515.0,111.4623,111.4917,111.3152,111.4133,22515.0
2018-11-21 15:25:00,113.68,113.83,113.67,113.7,14359.0,111.4329,111.5799,111.4231,111.4525,14359.0
2018-11-21 15:30:00,113.67,113.68,113.37,113.46,18334.0,111.4231,111.4329,111.129,111.2172,18334.0
2018-11-21 15:35:00,113.47,113.47,113.3,113.35,19465.0,111.227,111.227,111.0604,111.1094,19465.0
2018-11-21 15:40:00,113.35,113.35,113.16,113.16,22624.0,111.1094,111.1094,110.9231,110.9231,22624.0
2018-11-21 15:45:00,113.17,113.44,113.17,113.41,30159.0,110.9329,111.1976,110.9329,111.1682,30159.0
2018-11-21 15:50:00,113.41,113.43,113.15,113.21,34580.0,111.1682,111.1878,110.9133,110.9722,34580.0
2018-11-21 15:55:00,113.2,113.22,113.05,113.1,68395.0,110.9624,110.982,110.8153,110.8643,68395.0
2018-11-23 09:30:00,112.6,112.65,112.02,112.51,17196.0,110.3742,110.4232,109.8057,110.286,17196.0
2018-11-23 09:35:00,112.67,112.8,112.4,112.46,7040.0,110.4428,110.5703,110.1782,110.237,7040.0
2018-11-23 09:40:00,112.17,112.86,112.17,112.69,10012.0,109.9527,110.6291,109.9527,110.4624,10012.0
2018-11-23 09:45:00,112.77,113.01,112.64,112.64,16329.0,110.5409,110.7761,110.4134,110.4134,16329.0
2018-11-23 09:50:00,112.64,112.68,112.52,112.61,9078.0,110.4134,110.4526,110.2958,110.384,9078.0
2018-11-23 09:55:00,112.77,113.08,112.76,112.89,16016.0,110.5409,110.8447,110.531,110.6585,16016.0
2018-11-23 10:00:00,112.98,112.98,112.75,112.89,5733.0,110.7467,110.7467,110.5212,110.6585,5733.0
2018-11-23 10:05:00,112.93,112.93,112.75,112.91,6667.0,110.6977,110.6977,110.5212,110.6781,6667.0
2018-11-23 10:10:00,112.93,113.02,112.63,112.69,6387.0,110.6977,110.7859,110.4036,110.4624,6387.0
2018-11-23 10:15:00,112.69,112.75,112.63,112.75,3700.0,110.4624,110.5212,110.4036,110.5212,3700.0
2018-11-23 10:20:00,112.71,112.77,112.48,112.52,7144.0,110.482,110.5409,110.2566,110.2958,7144.0
2018-11-23 10:25:00,112.59,112.73,112.58,112.6,6328.0,110.3644,110.5016,110.3546,110.3742,6328.0
2018-11-23 10:30:00,112.58,112.77,112.45,112.77,13074.0,110.3546,110.5409,110.2272,110.5409,13074.0
2018-11-23 10:35:00,112.82,113.12,112.82,113.02,10496.0,110.5899,110.8839,110.5899,110.7859,10496.0
2018-11-23 10:40:00,112.97,113.0,112.86,112.92,6095.0,110.7369,110.7663,110.6291,110.6879,6095.0
2018-11-23 10:45:00,112.94,112.98,112.82,112.86,6900.0,110.7075,110.7467,110.5899,110.6291,6900.0
2018-11-23 10:50:00,112.91,113.17,112.91,113.09,8815.0,110.6781,110.9329,110.6781,110.8545,8815.0
2018-11-23 10:55:00,113.1,113.15,113.0,113.0,8220.0,110.8643,110.9133,110.7663,110.7663,8220.0
2018-11-23 11:00:00,113.01,113.1,112.99,113.01,5293.0,110.7761,110.8643,110.7565,110.7761,5293.0
2018-11-23 11:05:00,113.06,113.47,113.06,113.43,8386.0,110.8251,111.227,110.8251,111.1878,8386.0
2018-11-23 11:10:00,113.44,113.7,113.44,113.67,10949.0,111.1976,111.4525,111.1976,111.4231,10949.0
2018-11-23 11:15:00,113.68,113.71,113.51,113.6,7800.0,111.4329,111.4623,111.2662,111.3544,7800.0
2018-11-23 11:20:00,113.55,113.6,113.43,113.49,6125.0,111.3054,111.3544,111.1878,111.2466,6125.0
2018-11-23 11:25:00,113.52,113.71,113.48,113.48,11504.0,111.276,111.4623,111.2368,111.2368,11504.0
2018-11-23 11:30:00,113.46,113.66,113.4,113.64,7995.0,111.2172,111.4133,111.1584,111.3937,7995.0
2018-11-23 11:35:00,113.63,113.67,113.48,113.51,10077.0,111.3839,111.4231,111.2368,111.2662,10077.0
2018-11-23 11:40:00,113.51,113.6,113.42,113.55,7585.0,111.2662,111.3544,111.178,111.3054,7585.0
2018-11-23 11:45:00,113.58,113.69,113.53,113.61,5163.0,111.3348,111.4427,111.2858,111.3642,5163.0
2018-11-23 11:50:00,113.64,113.64,113.38,113.4,7938.0,111.3937,111.3937,111.1388,111.1584,7938.0
2018-11-23 11:55:00,113.35,113.47,113.26,113.32,5946.0,111.1094,111.227,111.0212,111.08,5946.0
2018-11-23 12:00:00,113.37,113.43,113.29,113.4,9389.0,111.129,111.1878,111.0506,111.1584,9389.0
2018-11-23 12:05:00,113.42,113.47,113.15,113.18,10802.0,111.178,111.227,110.9133,110.9427,10802.0
2018-11-23 12:10:00,113.15,113.31,113.12,113.3,8355.0,110.9133,111.0702,110.8839,111.0604,8355.0
2018-11-23 12:15:00,113.31,113.32,113.23,113.28,7981.0,111.0702,111.08,110.9918,111.0408,7981.0
2018-11-23 12:20:00,113.3,113.41,113.24,113.24,7700.0,111.0604,111.1682,111.0016,111.0016,7700.0
2018-11-23 12:25:00,113.23,113.28,113.17,113.25,8988.0,110.9918,111.0408,110.9329,111.0114,8988.0
2018-11-23 12:30:00,113.26,113.29,113.15,113.25,9638.0,111.0212,111.0506,110.9133,111.0114,9638.0
2018-11-23 12:35:00,113.26,113.37,113.21,113.29,13443.0,111.0212,111.129,110.9722,111.0506,13443.0
2018-11-23 12:40:00,113.29,113.37,113.29,113.33,10220.0,111.0506,111.129,111.0506,111.0898,10220.0
2018-11-23 12:45:00,113.34,113.69,113.3,113.68,20357.0,111.0996,111.4427,111.0604,111.4329,20357.0
2018-11-23 12:50:00,113.72,113.72,113.41,113.48,17673.0,111.4721,111.4721,111.1682,111.2368,17673.0
2018-11-23 12:55:00,113.42,113.48,113.12,113.2,33563.0,111.178,111.2368,110.8839,110.9624,33563.0
2018-11-26 09:30:00,115.1,115.13,114.68,114.94,24202.0,112.8248,112.8542,112.4131,112.668,24202.0
2018-11-26 09:35:00,115.1,115.48,114.61,115.48,10097.0,112.8248,113.1973,112.3445,113.1973,10097.0
2018-11-26 09:40:00,115.35,115.81,115.27,115.74,10148.0,113.0699,113.5208,112.9914,113.4521,10148.0
2018-11-26 09:45:00,115.7,115.95,115.7,115.8,5095.0,113.4129,113.658,113.4129,113.511,5095.0
2018-11-26 09:50:00,115.85,115.97,115.7,115.91,5760.0,113.56,113.6776,113.4129,113.6188,5760.0
2018-11-26 09:55:00,115.83,116.2,115.8,116.05,10174.0,113.5404,113.903,113.511,113.756,10174.0
2018-11-26 10:00:00,115.97,116.1,115.72,115.95,24388.0,113.6776,113.805,113.4325,113.658,24388.0
2018-11-26 10:05:00,115.91,116.02,115.75,115.75,10300.0,113.6188,113.7266,113.4619,113.4619,10300.0
2018-11-26 10:10:00,115.72,115.89,115.6,115.82,5133.0,113.4325,113.5992,113.3149,113.5306,5133.0
2018-11-26 10:15:00,115.82,115.85,115.64,115.67,10330.0,113.5306,113.56,113.3541,113.3835,10330.0
2018-11-26 10:20:00,115.63,115.73,115.54,115.62,5044.0,113.3443,113.4423,113.2561,113.3345,5044.0
2018-11-26 10:25:00,115.59,115.64,115.2,115.57,17727.0,113.3051,113.3541,112.9228,113.2855,17727.0
2018-11-26 10:30:00,115.57,115.67,115.46,115.51,5700.0,113.2855,113.3835,113.1777,113.2267,5700.0
2018-11-26 10:35:00,115.52,115.65,115.31,115.37,9400.0,113.2365,113.3639,113.0306,113.0895,9400.0
2018-11-26 10:40:00,115.37,115.51,115.25,115.41,7300.0,113.0895,113.2267,112.9718,113.1287,7300.0
2018-11-26 10:45:00,115.48,115.6,115.45,115.52,4100.0,113.1973,113.3149,113.1679,113.2365,4100.0
2018-11-26 10:50:00,115.51,115.9,115.4,115.84,7269.0,113.2267,113.609,113.1189,113.5502,7269.0
2018-11-26 10:55:00,115.82,116.07,115.76,116.07,5800.0,113.5306,113.7756,113.4717,113.7756,5800.0
2018-11-26 11:00:00,115.98,116.03,115.79,115.82,10001.0,113.6874,113.7364,113.5012,113.5306,10001.0
2018-11-26 11:05:00,115.81,115.91,115.69,115.85,7000.0,113.5208,113.6188,113.4031,113.56,7000.0
2018-11-26 11:10:00,115.9,116.27,115.9,116.2,6743.0,113.609,113.9717,113.609,113.903,6743.0
2018-11-26 11:15:00,116.16,116.22,115.95,115.95,7014.0,113.8638,113.9227,113.658,113.658,7014.0
2018-11-26 11:20:00,115.93,116.1,115.9,116.05,10314.0,113.6384,113.805,113.609,113.756,10314.0
2018-11-26 11:25:00,116.07,116.35,116.03,116.24,22783.0,113.7756,114.0501,113.7364,113.9423,22783.0
2018-11-26 11:30:00,116.18,116.21,115.9,115.9,17845.0,113.8834,113.9129,113.609,113.609,17845.0
2018-11-26 11:35:00,115.9,115.9,115.49,115.49,10043.0,113.609,113.609,113.2071,113.2071,10043.0
2018-11-26 11:40:00,115.55,115.65,115.46,115.57,7359.0,113.2659,113.3639,113.1777,113.2855,7359.0
2018-11-26 11:45:00,115.58,115.71,115.49,115.67,5785.0,113.2953,113.4227,113.2071,113.3835,5785.0
2018-11-26 11:50:00,115.7,115.88,115.67,115.81,5211.0,113.4129,113.5894,113.3835,113.5208,5211.0
2018-11-26 11:55:00,115.79,115.89,115.73,115.79,8504.0,113.5012,113.5992,113.4423,113.5012,8504.0
2018-11-26 12:00:00,115.8,115.86,115.78,115.83,3200.0,113.511,113.5698,113.4914,113.5404,3200.0
2018-11-26 12:05:00,115.81,116.27,115.75,116.2,12230.0,113.5208,113.9717,113.4619,113.903,12230.0
2018-11-26 12:10:00,116.16,116.17,115.98,116.0,8747.0,113.8638,113.8736,113.6874,113.707,8747.0
2018-11-26 12:15:00,115.94,116.03,115.86,116.03,4950.0,113.6482,113.7364,113.5698,113.7364,4950.0
2018-11-26 12:20:00,116.01,116.07,115.97,116.07,4388.0,113.7168,113.7756,113.6776,113.7756,4388.0
2018-11-26 12:25:00,116.07,116.07,115.72,115.72,5439.0,113.7756,113.7756,113.4325,113.4325,5439.0
2018-11-26 12:30:00,115.67,115.74,115.55,115.55,8600.0,113.3835,113.4521,113.2659,113.2659,8600.0
2018-11-26 12:35:00,115.54,115.6,115.42,115.6,6380.0,113.2561,113.3149,113.1385,113.3149,6380.0
2018-11-26 12:40:00,115.54,115.65,115.54,115.64,2784.0,113.2561,113.3639,113.2561,113.3541,2784.0
2018-11-26 12:45:00,115.69,115.69,115.53,115.57,4593.0,113.4031,113.4031,113.2463,113.2855,4593.0
2018-11-26 12:50:00,115.56,115.66,115.5,115.5,4350.0,113.2757,113.3737,113.2169,113.2169,4350.0
2018-11-26 12:55:00,115.5,115.71,115.5,115.71,4200.0,113.2169,113.4227,113.2169,113.4227,4200.0
2018-11-26 13:00:00,115.76,115.8,115.68,115.71,4489.0,113.4717,113.511,113.3933,113.4227,4489.0
2018-11-26 13:05:00,115.74,116.0,115.72,115.96,5300.0,113.4521,113.707,113.4325,113.6678,5300.0
2018-11-26 13:10:00,116.0,116.04,115.92,116.0,6750.0,113.707,113.7462,113.6286,113.707,6750.0
2018-11-26 13:15:00,115.98,116.15,115.98,116.13,6200.0,113.6874,113.854,113.6874,113.8344,6200.0
2018-11-26 13:20:00,116.15,116.23,116.01,116.18,10709.0,113.854,113.9325,113.7168,113.8834,10709.0
2018-11-26 13:25:00,116.16,116.32,116.1,116.3,11317.0,113.8638,114.0207,113.805,114.0011,11317.0
2018-11-26 13:30:00,116.34,116.37,116.24,116.34,6700.0,114.0403,114.0697,113.9423,114.0403,6700.0
2018-11-26 13:35:00,116.35,116.36,116.21,116.35,9345.0,114.0501,114.0599,113.9129,114.0501,9345.0
2018-11-26 13:40:00,116.31,116.49,116.31,116.48,10710.0,114.0109,114.1873,114.0109,114.1775,10710.0
2018-11-26 13:45:00,116.52,116.62,116.41,116.57,15915.0,114.2167,114.3147,114.1089,114.2657,15915.0
2018-11-26 13:50:00,116.62,116.64,116.44,116.64,9204.0,114.3147,114.3344,114.1383,114.3344,9204.0
2018-11-26 13:55:00,116.6,116.61,116.47,116.6,12905.0,114.2951,114.3049,114.1677,114.2951,12905.0
2018-11-26 14:00:00,116.6,116.63,116.43,116.52,8650.0,114.2951,114.3245,114.1285,114.2167,8650.0
2018-11-26 14:05:00,116.52,116.65,116.52,116.63,9292.0,114.2167,114.3442,114.2167,114.3245,9292.0
2018-11-26 14:10:00,116.64,116.81,116.6,116.79,12237.0,114.3344,114.501,114.2951,114.4814,12237.0
2018-11-26 14:15:00,116.82,116.88,116.69,116.82,11100.0,114.5108,114.5696,114.3834,114.5108,11100.0
2018-11-26 14:20:00,116.79,116.81,116.67,116.67,5911.0,114.4814,114.501,114.3638,114.3638,5911.0
2018-11-26 14:25:00,116.7,116.84,116.65,116.75,6200.0,114.3932,114.5304,114.3442,114.4422,6200.0
2018-11-26 14:30:00,116.86,117.0,116.72,116.76,8074.0,114.55,114.6872,114.4128,114.452,8074.0
2018-11-26 14:35:00,116.73,116.8,116.59,116.62,6500.0,114.4226,114.4912,114.2853,114.3147,6500.0
2018-11-26 14:40:00,116.59,116.61,116.52,116.54,6738.0,114.2853,114.3049,114.2167,114.2363,6738.0
2018-11-26 14:45:00,116.51,116.61,116.49,116.56,5696.0,114.2069,114.3049,114.1873,114.2559,5696.0
2018-11-26 14:50:00,116.57,116.75,116.56,116.74,8152.0,114.2657,114.4422,114.2559,114.4324,8152.0
2018-11-26 14:55:00,116.74,116.76,116.65,116.7,15341.0,114.4324,114.452,114.3442,114.3932,15341.0
2018-11-26 15:00:00,116.7,116.89,116.67,116.84,11952.0,114.3932,114.5794,114.3638,114.5304,11952.0
2018-11-26 15:05:00,116.83,116.83,116.61,116.63,11227.0,114.5206,114.5206,114.3049,114.3245,11227.0
2018-11-26 15:10:00,116.64,116.71,116.56,116.71,9183.0,114.3344,114.403,114.2559,114.403,9183.0
2018-11-26 15:15:00,116.7,116.72,116.53,116.53,8710.0,114.3932,114.4128,114.2265,114.2265,8710.0
2018-11-26 15:20:00,116.53,116.55,116.45,116.5,9656.0,114.2265,114.2461,114.1481,114.1971,9656.0
2018-11-26 15:25:00,116.5,116.65,116.47,116.54,7611.0,114.1971,114.3442,114.1677,114.2363,7611.0
2018-11-26 15:30:00,116.53,116.67,116.53,116.61,14292.0,114.2265,114.3638,114.2265,114.3049,14292.0
2018-11-26 15:35:00,116.6,116.6,116.44,116.53,19856.0,114.2951,114.2951,114.1383,114.2265,19856.0
2018-11-26 15:40:00,116.52,116.58,116.47,116.5,25939.0,114.2167,114.2755,114.1677,114.1971,25939.0
2018-11-26 15:45:00,116.52,116.66,116.5,116.64,26029.0,114.2167,114.354,114.1971,114.3344,26029.0
2018-11-26 15:50:00,116.64,116.65,116.58,116.59,22348.0,114.3344,114.3442,114.2755,114.2853,22348.0
2018-11-26 15:55:00,116.6,116.66,116.5,116.6,53783.0,114.2951,114.354,114.1971,114.2951,53783.0
2018-11-27 09:30:00,115.71,116.01,115.36,116.01,14441.0,113.4227,113.7168,113.0797,113.7168,14441.0
2018-11-27 09:35:00,116.07,116.07,115.42,116.06,22545.0,113.7756,113.7756,113.1385,113.7658,22545.0
2018-11-27 09:40:00,116.06,116.42,115.83,116.19,25647.0,113.7658,114.1187,113.5404,113.8932,25647.0
2018-11-27 09:45:00,116.13,116.69,116.01,116.67,10707.0,113.8344,114.3834,113.7168,114.3638,10707.0
2018-11-27 09:50:00,116.72,116.91,116.59,116.91,12324.0,114.4128,114.599,114.2853,114.599,12324.0
2018-11-27 09:55:00,116.8,117.15,116.73,117.13,16203.0,114.4912,114.8343,114.4226,114.8147,16203.0
2018-11-27 10:00:00,117.11,117.11,116.54,116.71,9761.0,114.7951,114.7951,114.2363,114.403,9761.0
2018-11-27 10:05:00,116.64,116.84,116.63,116.84,4383.0,114.3344,114.5304,114.3245,114.5304,4383.0
2018-11-27 10:10:00,116.78,117.12,116.75,117.12,5200.0,114.4716,114.8049,114.4422,114.8049,5200.0
2018-11-27 10:15:00,117.05,117.27,117.0,117.13,7342.0,114.7362,114.9519,114.6872,114.8147,7342.0
2018-11-27 10:20:00,117.08,117.14,116.86,116.97,7032.0,114.7657,114.8245,114.55,114.6578,7032.0
2018-11-27 10:25:00,116.95,117.07,116.68,116.85,12233.0,114.6382,114.7559,114.3736,114.5402,12233.0
2018-11-27 10:30:00,116.84,117.12,116.84,117.05,7372.0,114.5304,114.8049,114.5304,114.7362,7372.0
2018-11-27 10:35:00,116.99,117.04,116.63,116.74,4600.0,114.6774,114.7264,114.3245,114.4324,4600.0
2018-11-27 10:40:00,116.79,116.8,116.58,116.73,2900.0,114.4814,114.4912,114.2755,114.4226,2900.0
2018-11-27 10:45:00,116.74,116.87,116.72,116.84,5100.0,114.4324,114.5598,114.4128,114.5304,5100.0
2018-11-27 10:50:00,116.84,116.94,116.75,116.9,5000.0,114.5304,114.6284,114.4422,114.5892,5000.0
2018-11-27 10:55:00,116.97,117.09,116.95,117.09,6810.0,114.6578,114.7755,114.6382,114.7755,6810.0
2018-11-27 11:00:00,117.02,117.38,116.97,117.36,7297.0,114.7068,115.0597,114.6578,115.0401,7297.0
2018-11-27 11:05:00,117.36,117.38,117.16,117.23,7247.0,115.0401,115.0597,114.8441,114.9127,7247.0
2018-11-27 11:10:00,117.23,117.3,117.11,117.21,7306.0,114.9127,114.9813,114.7951,114.8931,7306.0
2018-11-27 11:15:00,117.22,117.46,117.18,117.44,4400.0,114.9029,115.1381,114.8637,115.1185,4400.0
2018-11-27 11:20:00,117.43,117.44,117.32,117.39,4500.0,115.1087,115.1185,115.0009,115.0695,4500.0
2018-11-27 11:25:00,117.36,117.64,117.35,117.52,8000.0,115.0401,115.3146,115.0303,115.197,8000.0
2018-11-27 11:30:00,117.49,117.49,117.27,117.38,4388.0,115.1675,115.1675,114.9519,115.0597,4388.0
2018-11-27 11:35:00,117.35,117.41,117.15,117.21,8260.0,115.0303,115.0891,114.8343,114.8931,8260.0
2018-11-27 11:40:00,117.23,117.36,116.97,116.98,11447.0,114.9127,115.0401,114.6578,114.6676,11447.0
2018-11-27 11:45:00,116.92,116.96,116.68,116.69,12458.0,114.6088,114.648,114.3736,114.3834,12458.0
2018-11-27 11:50:00,116.64,116.93,116.62,116.92,10683.0,114.3344,114.6186,114.3147,114.6088,10683.0
2018-11-27 11:55:00,116.93,117.03,116.91,117.01,10069.0,114.6186,114.7166,114.599,114.697,10069.0
2018-11-27 12:00:00,117.02,117.05,116.92,116.98,9100.0,114.7068,114.7362,114.6088,114.6676,9100.0
2018-11-27 12:05:00,116.92,117.0,116.84,116.99,4300.0,114.6088,114.6872,114.5304,114.6774,4300.0
2018-11-27 12:10:00,116.97,116.99,116.87,116.87,4500.0,114.6578,114.6774,114.5598,114.5598,4500.0
2018-11-27 12:15:00,116.86,116.99,116.8,116.97,8892.0,114.55,114.6774,114.4912,114.6578,8892.0
2018-11-27 12:20:00,117.01,117.08,116.91,116.97,3996.0,114.697,114.7657,114.599,114.6578,3996.0
2018-11-27 12:25:00,116.94,116.94,116.44,116.44,7423.0,114.6284,114.6284,114.1383,114.1383,7423.0
2018-11-27 12:30:00,116.47,116.62,116.46,116.57,5389.0,114.1677,114.3147,114.1579,114.2657,5389.0
2018-11-27 12:35:00,116.58,116.81,116.58,116.81,4235.0,114.2755,114.501,114.2755,114.501,4235.0
2018-11-27 12:40:00,116.82,116.82,116.58,116.58,3356.0,114.5108,114.5108,114.2755,114.2755,3356.0
2018-11-27 12:45:00,116.58,116.66,116.48,116.53,8402.0,114.2755,114.354,114.1775,114.2265,8402.0
2018-11-27 12:50:00,116.51,116.66,116.5,116.64,6706.0,114.2069,114.354,114.1971,114.3344,6706.0
2018-11-27 12:55:00,116.7,116.78,116.58,116.62,6807.0,114.3932,114.4716,114.2755,114.3147,6807.0
2018-11-27 13:00:00,116.64,116.81,116.59,116.69,4855.0,114.3344,114.501,114.2853,114.3834,4855.0
2018-11-27 13:05:00,116.71,116.83,116.71,116.74,4007.0,114.403,114.5206,114.403,114.4324,4007.0
2018-11-27 13:10:00,116.77,116.79,116.56,116.61,6049.0,114.4618,114.4814,114.2559,114.3049,6049.0
2018-11-27 13:15:00,116.7,116.82,116.41,116.63,12870.0,114.3932,114.5108,114.1089,114.3245,12870.0
2018-11-27 13:20:00,116.62,116.73,116.6,116.69,3983.0,114.3147,114.4226,114.2951,114.3834,3983.0
2018-11-27 13:25:00,116.72,116.76,116.64,116.76,5913.0,114.4128,114.452,114.3344,114.452,5913.0
2018-11-27 13:30:00,116.77,116.9,116.77,116.85,3404.0,114.4618,114.5892,114.4618,114.5402,3404.0
2018-11-27 13:35:00,116.82,116.96,116.78,116.95,2650.0,114.5108,114.648,114.4716,114.6382,2650.0
2018-11-27 13:40:00,116.92,117.01,116.83,116.9,9899.0,114.6088,114.697,114.5206,114.5892,9899.0
2018-11-27 13:45:00,116.94,117.03,116.88,116.88,2700.0,114.6284,114.7166,114.5696,114.5696,2700.0
2018-11-27 13:50:00,116.94,116.94,116.85,116.86,1000.0,114.6284,114.6284,114.5402,114.55,1000.0
2018-11-27 13:55:00,116.84,117.06,116.79,117.06,4200.0,114.5304,114.746,114.4814,114.746,4200.0
2018-11-27 14:00:00,117.07,117.36,117.04,117.36,6725.0,114.7559,115.0401,114.7264,115.0401,6725.0
2018-11-27 14:05:00,117.31,117.45,117.22,117.25,5682.0,114.9911,115.1283,114.9029,114.9323,5682.0
2018-11-27 14:10:00,117.24,117.32,117.15,117.27,4300.0,114.9225,115.0009,114.8343,114.9519,4300.0
2018-11-27 14:15:00,117.27,117.47,117.27,117.44,5333.0,114.9519,115.1479,114.9519,115.1185,5333.0
2018-11-27 14:20:00,117.4,117.54,117.32,117.53,5622.0,115.0793,115.2166,115.0009,115.2068,5622.0
2018-11-27 14:25:00,117.57,117.71,117.51,117.68,10531.0,115.246,115.3832,115.1872,115.3538,10531.0
2018-11-27 14:30:00,117.72,117.75,117.57,117.6,12262.0,115.393,115.4224,115.246,115.2754,12262.0
2018-11-27 14:35:00,117.59,117.65,117.55,117.6,7462.0,115.2656,115.3244,115.2264,115.2754,7462.0
2018-11-27 14:40:00,117.6,117.78,117.59,117.77,9573.0,115.2754,115.4518,115.2656,115.442,9573.0
2018-11-27 14:45:00,117.79,117.89,117.79,117.82,5800.0,115.4616,115.5596,115.4616,115.491,5800.0
2018-11-27 14:50:00,117.79,117.81,117.62,117.73,4500.0,115.4616,115.4812,115.295,115.4028,4500.0
2018-11-27 14:55:00,117.7,117.73,117.53,117.54,3820.0,115.3734,115.4028,115.2068,115.2166,3820.0
2018-11-27 15:00:00,117.51,117.58,117.46,117.57,4926.0,115.1872,115.2558,115.1381,115.246,4926.0
2018-11-27 15:05:00,117.58,117.58,117.29,117.4,5434.0,115.2558,115.2558,114.9715,115.0793,5434.0
2018-11-27 15:10:00,117.44,117.45,117.33,117.41,5300.0,115.1185,115.1283,115.0107,115.0891,5300.0
2018-11-27 15:15:00,117.44,117.46,117.3,117.32,6065.0,115.1185,115.1381,114.9813,115.0009,6065.0
2018-11-27 15:20:00,117.31,117.4,117.28,117.35,8000.0,114.9911,115.0793,114.9617,115.0303,8000.0
2018-11-27 15:25:00,117.35,117.53,117.35,117.47,7984.0,115.0303,115.2068,115.0303,115.1479,7984.0
2018-11-27 15:30:00,117.46,117.48,117.3,117.32,7315.0,115.1381,115.1577,114.9813,115.0009,7315.0
2018-11-27 15:35:00,117.3,117.48,117.3,117.43,11708.0,114.9813,115.1577,114.9813,115.1087,11708.0
2018-11-27 15:40:00,117.45,117.5,117.41,117.48,20283.0,115.1283,115.1774,115.0891,115.1577,20283.0
2018-11-27 15:45:00,117.47,117.5,117.38,117.41,18794.0,115.1479,115.1774,115.0597,115.0891,18794.0
2018-11-27 15:50:00,117.42,117.48,117.28,117.28,19433.0,115.0989,115.1577,114.9617,114.9617,19433.0
2018-11-27 15:55:00,117.28,117.54,117.28,117.54,42553.0,114.9617,115.2166,114.9617,115.2166,42553.0
2018-11-28 09:30:00,118.0,118.44,117.82,118.03,22942.0,115.6675,116.0988,115.491,115.6969,22942.0
2018-11-28 09:35:00,118.16,118.43,117.98,118.0,7100.0,115.8243,116.089,115.6479,115.6675,7100.0
2018-11-28 09:40:00,117.89,118.1,117.66,117.83,10485.0,115.5596,115.7655,115.3342,115.5008,10485.0
2018-11-28 09:45:00,118.01,118.71,118.01,118.6,9950.0,115.6773,116.3634,115.6773,116.2556,9950.0
2018-11-28 09:50:00,118.59,118.84,118.41,118.58,17870.0,116.2458,116.4909,116.0694,116.236,17870.0
2018-11-28 09:55:00,118.59,118.78,118.34,118.45,12412.0,116.2458,116.432,116.0007,116.1086,12412.0
2018-11-28 10:00:00,118.44,118.6,118.28,118.34,7586.0,116.0988,116.2556,115.9419,116.0007,7586.0
2018-11-28 10:05:00,118.32,118.32,118.0,118.05,15799.0,115.9811,115.9811,115.6675,115.7165,15799.0
2018-11-28 10:10:00,118.01,118.06,117.8,117.8,7476.0,115.6773,115.7263,115.4714,115.4714,7476.0
2018-11-28 10:15:00,117.82,118.0,117.79,118.0,8934.0,115.491,115.6675,115.4616,115.6675,8934.0
2018-11-28 10:20:00,118.0,118.02,117.79,117.9,6284.0,115.6675,115.6871,115.4616,115.5694,6284.0
2018-11-28 10:25:00,117.91,117.95,117.46,117.48,8911.0,115.5792,115.6185,115.1381,115.1577,8911.0
2018-11-28 10:30:00,117.51,117.51,117.25,117.41,8222.0,115.1872,115.1872,114.9323,115.0891,8222.0
2018-11-28 10:35:00,117.39,117.46,117.21,117.22,4029.0,115.0695,115.1381,114.8931,114.9029,4029.0
2018-11-28 10:40:00,117.21,117.39,117.07,117.07,4537.0,114.8931,115.0695,114.7559,114.7559,4537.0
2018-11-28 10:45:00,117.07,117.27,116.97,117.21,5833.0,114.7559,114.9519,114.6578,114.8931,5833.0
2018-11-28 10:50:00,117.26,117.28,117.16,117.28,3400.0,114.9421,114.9617,114.8441,114.9617,3400.0
2018-11-28 10:55:00,117.33,117.47,117.33,117.4,13801.0,115.0107,115.1479,115.0107,115.0793,13801.0
2018-11-28 11:00:00,117.37,117.52,117.37,117.47,9299.0,115.0499,115.197,115.0499,115.1479,9299.0
2018-11-28 11:05:00,117.46,117.77,117.41,117.73,7486.0,115.1381,115.442,115.0891,115.4028,7486.0
2018-11-28 11:10:00,117.79,117.92,117.72,117.75,5650.0,115.4616,115.589,115.393,115.4224,5650.0
2018-11-28 11:15:00,117.73,117.74,117.45,117.45,4900.0,115.4028,115.4126,115.1283,115.1283,4900.0
2018-11-28 11:20:00,117.38,117.4,117.26,117.26,1700.0,115.0597,115.0793,114.9421,114.9421,1700.0
2018-11-28 11:25:00,117.24,117.6,117.24,117.54,3025.0,114.9225,115.2754,114.9225,115.2166,3025.0
2018-11-28 11:30:00,117.56,117.76,117.5,117.62,5054.0,115.2362,115.4322,115.1774,115.295,5054.0
2018-11-28 11:35:00,117.68,117.7,117.48,117.54,3200.0,115.3538,115.3734,115.1577,115.2166,3200.0
2018-11-28 11:40:00,117.58,117.7,117.58,117.7,2400.0,115.2558,115.3734,115.2558,115.3734,2400.0
2018-11-28 11:45:00,117.7,117.7,117.43,117.45,4198.0,115.3734,115.3734,115.1087,115.1283,4198.0
2018-11-28 11:50:00,117.44,117.59,117.38,117.59,2000.0,115.1185,115.2656,115.0597,115.2656,2000.0
2018-11-28 11:55:00,117.6,117.84,117.52,117.84,5500.0,115.2754,115.5106,115.197,115.5106,5500.0
2018-11-28 12:00:00,117.84,118.73,117.84,118.73,14800.0,115.5106,116.383,115.5106,116.383,14800.0
2018-11-28 12:05:00,118.82,119.09,118.69,119.06,18349.0,116.4713,116.7359,116.3438,116.7065,18349.0
2018-11-28 12:10:00,119.02,119.03,118.66,118.9,5400.0,116.6673,116.6771,116.3144,116.5497,5400.0
2018-11-28 12:15:00,118.94,119.03,118.73,118.73,9055.0,116.5889,116.6771,116.383,116.383,9055.0
2018-11-28 12:20:00,118.75,119.01,118.75,118.92,4463.0,116.4026,116.6575,116.4026,116.5693,4463.0
2018-11-28 12:25:00,118.85,119.26,118.81,119.24,9314.0,116.5007,116.9026,116.4615,116.883,9314.0
2018-11-28 12:30:00,119.24,119.25,119.05,119.13,7570.0,116.883,116.8928,116.6967,116.7751,7570.0
2018-11-28 12:35:00,119.02,119.04,118.89,119.03,4504.0,116.6673,116.6869,116.5399,116.6771,4504.0
2018-11-28 12:40:00,119.09,119.13,119.0,119.02,2697.0,116.7359,116.7751,116.6477,116.6673,2697.0
2018-11-28 12:45:00,119.04,119.1,118.92,119.02,5474.0,116.6869,116.7457,116.5693,116.6673,5474.0
2018-11-28 12:50:00,118.94,119.09,118.94,119.03,7872.0,116.5889,116.7359,116.5889,116.6771,7872.0
2018-11-28 12:55:00,119.06,119.08,118.66,118.66,13320.0,116.7065,116.7261,116.3144,116.3144,13320.0
2018-11-28 13:00:00,118.68,118.8,118.55,118.69,13928.0,116.334,116.4517,116.2066,116.3438,13928.0
2018-11-28 13:05:00,118.67,118.78,118.67,118.72,4800.0,116.3242,116.432,116.3242,116.3732,4800.0
2018-11-28 13:10:00,118.7,118.9,118.7,118.9,5976.0,116.3536,116.5497,116.3536,116.5497,5976.0
2018-11-28 13:15:00,118.94,119.13,118.87,119.11,6215.0,116.5889,116.7751,116.5203,116.7555,6215.0
2018-11-28 13:20:00,119.11,119.18,119.04,119.09,7070.0,116.7555,116.8241,116.6869,116.7359,7070.0
2018-11-28 13:25:00,119.12,119.35,119.11,119.35,7525.0,116.7653,116.9908,116.7555,116.9908,7525.0
2018-11-28 13:30:00,119.37,119.51,119.32,119.4,8000.0,117.0104,117.1476,116.9614,117.0398,8000.0
2018-11-28 13:35:00,119.46,119.7,119.43,119.62,11500.0,117.0986,117.3339,117.0692,117.2554,11500.0
2018-11-28 13:40:00,119.58,119.86,119.54,119.82,8341.0,117.2162,117.4907,117.177,117.4515,8341.0
2018-11-28 13:45:00,119.84,119.95,119.74,119.77,8775.0,117.4711,117.5789,117.3731,117.4025,8775.0
2018-11-28 13:50:00,119.77,119.85,119.75,119.79,9428.0,117.4025,117.4809,117.3829,117.4221,9428.0
2018-11-28 13:55:00,119.81,120.08,119.81,120.07,25728.0,117.4417,117.7064,117.4417,117.6965,25728.0
2018-11-28 14:00:00,120.07,120.27,120.04,120.25,13360.0,117.6965,117.8926,117.6671,117.873,13360.0
2018-11-28 14:05:00,120.31,120.31,119.95,119.95,10172.0,117.9318,117.9318,117.5789,117.5789,10172.0
2018-11-28 14:10:00,120.01,120.21,120.01,120.21,8550.0,117.6377,117.8338,117.6377,117.8338,8550.0
2018-11-28 14:15:00,120.19,120.45,119.98,120.45,18925.0,117.8142,118.069,117.6083,118.069,18925.0
2018-11-28 14:20:00,120.46,120.47,120.08,120.12,22961.0,118.0788,118.0886,117.7064,117.7456,22961.0
2018-11-28 14:25:00,120.17,120.24,119.84,119.86,19015.0,117.7946,117.8632,117.4711,117.4907,19015.0
2018-11-28 14:30:00,119.88,120.0,119.82,119.92,10619.0,117.5103,117.6279,117.4515,117.5495,10619.0
2018-11-28 14:35:00,119.91,120.02,119.79,119.79,4650.0,117.5397,117.6475,117.4221,117.4221,4650.0
2018-11-28 14:40:00,119.8,119.95,119.79,119.88,5658.0,117.4319,117.5789,117.4221,117.5103,5658.0
2018-11-28 14:45:00,119.85,119.9,119.81,119.86,4600.0,117.4809,117.5299,117.4417,117.4907,4600.0
2018-11-28 14:50:00,119.89,119.93,119.73,119.74,7498.0,117.5201,117.5593,117.3633,117.3731,7498.0
2018-11-28 14:55:00,119.76,119.82,119.65,119.65,4622.0,117.3927,117.4515,117.2849,117.2849,4622.0
2018-11-28 15:00:00,119.65,119.66,119.46,119.59,4912.0,117.2849,117.2947,117.0986,117.226,4912.0
2018-11-28 15:05:00,119.58,119.61,119.49,119.49,3400.0,117.2162,117.2456,117.128,117.128,3400.0
2018-11-28 15:10:00,119.52,119.81,119.52,119.81,8874.0,117.1574,117.4417,117.1574,117.4417,8874.0
2018-11-28 15:15:00,119.8,119.81,119.71,119.77,7120.0,117.4319,117.4417,117.3437,117.4025,7120.0
2018-11-28 15:20:00,119.76,119.94,119.76,119.9,7550.0,117.3927,117.5691,117.3927,117.5299,7550.0
2018-11-28 15:25:00,119.95,119.95,119.8,119.93,11845.0,117.5789,117.5789,117.4319,117.5593,11845.0
2018-11-28 15:30:00,119.97,120.07,119.8,120.07,14090.0,117.5985,117.6965,117.4319,117.6965,14090.0
2018-11-28 15:35:00,120.08,120.24,120.02,120.23,14627.0,117.7064,117.8632,117.6475,117.8534,14627.0
2018-11-28 15:40:00,120.26,120.39,120.24,120.26,20645.0,117.8828,118.0102,117.8632,117.8828,20645.0
2018-11-28 15:45:00,120.27,120.53,120.27,120.49,27205.0,117.8926,118.1475,117.8926,118.1082,27205.0
2018-11-28 15:50:00,120.51,120.51,120.24,120.25,29686.0,118.1279,118.1279,117.8632,117.873,29686.0
2018-11-28 15:55:00,120.24,120.25,120.02,120.16,107980.0,117.8632,117.873,117.6475,117.7848,107980.0
2018-11-29 09:30:00,119.4,120.34,118.87,119.75,20132.0,117.0398,117.9612,116.5203,117.3829,20132.0
2018-11-29 09:35:00,119.5,120.19,119.4,120.05,16005.0,117.1378,117.8142,117.0398,117.6769,16005.0
2018-11-29 09:40:00,120.05,120.35,119.76,120.16,8200.0,117.6769,117.971,117.3927,117.7848,8200.0
2018-11-29 09:45:00,120.12,120.12,119.72,120.05,22286.0,117.7456,117.7456,117.3535,117.6769,22286.0
2018-11-29 09:50:00,119.99,120.19,119.55,119.73,18384.0,117.6181,117.8142,117.1868,117.3633,18384.0
2018-11-29 09:55:00,119.62,119.65,119.35,119.48,7950.0,117.2554,117.2849,116.9908,117.1182,7950.0
2018-11-29 10:00:00,119.49,119.69,119.4,119.52,11036.0,117.128,117.3241,117.0398,117.1574,11036.0
2018-11-29 10:05:00,119.61,119.75,119.35,119.61,11928.0,117.2456,117.3829,116.9908,117.2456,11928.0
2018-11-29 10:10:00,119.58,119.86,119.51,119.86,7500.0,117.2162,117.4907,117.1476,117.4907,7500.0
2018-11-29 10:15:00,119.8,119.92,119.56,119.56,8600.0,117.4319,117.5495,117.1966,117.1966,8600.0
2018-11-29 10:20:00,119.54,119.61,119.44,119.44,5021.0,117.177,117.2456,117.079,117.079,5021.0
2018-11-29 10:25:00,119.4,119.45,119.22,119.32,5500.0,117.0398,117.0888,116.8634,116.9614,5500.0
2018-11-29 10:30:00,119.36,119.83,119.36,119.51,10278.0,117.0006,117.4613,117.0006,117.1476,10278.0
2018-11-29 10:35:00,119.55,119.68,119.34,119.42,5300.0,117.1868,117.3143,116.981,117.0594,5300.0
2018-11-29 10:40:00,119.45,119.45,119.26,119.42,3701.0,117.0888,117.0888,116.9026,117.0594,3701.0
2018-11-29 10:45:00,119.46,119.47,119.16,119.19,3685.0,117.0986,117.1084,116.8045,116.8339,3685.0
2018-11-29 10:50:00,119.06,119.16,118.93,118.97,4876.0,116.7065,116.8045,116.5791,116.6183,4876.0
2018-11-29 10:55:00,118.96,119.16,118.88,119.11,5600.0,116.6085,116.8045,116.5301,116.7555,5600.0
2018-11-29 11:00:00,119.07,119.14,118.98,119.07,4000.0,116.7163,116.7849,116.6281,116.7163,4000.0
2018-11-29 11:05:00,119.07,119.26,119.01,119.05,3920.0,116.7163,116.9026,116.6575,116.6967,3920.0
2018-11-29 11:10:00,119.04,119.2,119.0,119.2,4800.0,116.6869,116.8437,116.6477,116.8437,4800.0
2018-11-29 11:15:00,119.21,119.28,118.97,119.0,5300.0,116.8535,116.9222,116.6183,116.6477,5300.0
2018-11-29 11:20:00,119.0,119.37,118.91,119.21,8135.0,116.6477,117.0104,116.5595,116.8535,8135.0
2018-11-29 11:25:00,119.22,119.59,119.13,119.57,9975.0,116.8634,117.226,116.7751,117.2064,9975.0
2018-11-29 11:30:00,119.59,119.59,119.33,119.42,8418.0,117.226,117.226,116.9712,117.0594,8418.0
2018-11-29 11:35:00,119.44,119.52,119.36,119.5,3200.0,117.079,117.1574,117.0006,117.1378,3200.0
2018-11-29 11:40:00,119.57,119.6,119.48,119.49,4868.0,117.2064,117.2358,117.1182,117.128,4868.0
2018-11-29 11:45:00,119.5,119.56,119.37,119.37,8427.0,117.1378,117.1966,117.0104,117.0104,8427.0
2018-11-29 11:50:00,119.31,119.57,119.12,119.53,8178.0,116.9516,117.2064,116.7653,117.1672,8178.0
2018-11-29 11:55:00,119.52,119.52,119.4,119.44,6400.0,117.1574,117.1574,117.0398,117.079,6400.0
2018-11-29 12:00:00,119.4,119.4,119.13,119.14,3900.0,117.0398,117.0398,116.7751,116.7849,3900.0
2018-11-29 12:05:00,119.17,119.18,119.0,119.07,9175.0,116.8143,116.8241,116.6477,116.7163,9175.0
2018-11-29 12:10:00,119.11,119.3,119.1,119.14,5900.0,116.7555,116.9418,116.7457,116.7849,5900.0
2018-11-29 12:15:00,119.13,119.25,119.1,119.13,5704.0,116.7751,116.8928,116.7457,116.7751,5704.0
2018-11-29 12:20:00,119.12,119.13,119.03,119.04,5664.0,116.7653,116.7751,116.6771,116.6869,5664.0
2018-11-29 12:25:00,119.09,119.28,119.06,119.21,10994.0,116.7359,116.9222,116.7065,116.8535,10994.0
2018-11-29 12:30:00,119.28,119.29,119.1,119.11,5750.0,116.9222,116.932,116.7457,116.7555,5750.0
2018-11-29 12:35:00,119.08,119.45,119.02,119.42,10520.0,116.7261,117.0888,116.6673,117.0594,10520.0
2018-11-29 12:40:00,119.44,119.52,119.41,119.47,4243.0,117.079,117.1574,117.0496,117.1084,4243.0
2018-11-29 12:45:00,119.5,119.51,119.42,119.5,3500.0,117.1378,117.1476,117.0594,117.1378,3500.0
2018-11-29 12:50:00,119.49,119.54,119.44,119.48,4761.0,117.128,117.177,117.079,117.1182,4761.0
2018-11-29 12:55:00,119.5,119.7,119.5,119.67,7248.0,117.1378,117.3339,117.1378,117.3045,7248.0
2018-11-29 13:00:00,119.63,119.68,119.61,119.61,3422.0,117.2652,117.3143,117.2456,117.2456,3422.0
2018-11-29 13:05:00,119.64,119.64,119.37,119.37,4700.0,117.275,117.275,117.0104,117.0104,4700.0
2018-11-29 13:10:00,119.38,119.43,119.34,119.39,6200.0,117.0202,117.0692,116.981,117.03,6200.0
2018-11-29 13:15:00,119.42,119.49,119.36,119.49,4925.0,117.0594,117.128,117.0006,117.128,4925.0
2018-11-29 13:20:00,119.52,119.6,119.45,119.52,11700.0,117.1574,117.2358,117.0888,117.1574,11700.0
2018-11-29 13:25:00,119.57,119.61,119.4,119.4,7060.0,117.2064,117.2456,117.0398,117.0398,7060.0
2018-11-29 13:30:00,119.39,119.42,119.25,119.3,5500.0,117.03,117.0594,116.8928,116.9418,5500.0
2018-11-29 13:35:00,119.29,119.29,119.04,119.06,9798.0,116.932,116.932,116.6869,116.7065,9798.0
2018-11-29 13:40:00,119.06,119.2,119.06,119.19,4600.0,116.7065,116.8437,116.7065,116.8339,4600.0
2018-11-29 13:45:00,119.19,119.62,119.18,119.62,16793.0,116.8339,117.2554,116.8241,117.2554,16793.0
2018-11-29 13:50:00,119.64,119.79,119.56,119.76,18400.0,117.275,117.4221,117.1966,117.3927,18400.0
2018-11-29 13:55:00,119.75,119.93,119.72,119.88,24487.0,117.3829,117.5593,117.3535,117.5103,24487.0
2018-11-29 14:00:00,119.86,120.06,119.75,120.01,28261.0,117.4907,117.6867,117.3829,117.6377,28261.0
2018-11-29 14:05:00,120.01,120.02,119.83,119.95,3354.0,117.6377,117.6475,117.4613,117.5789,3354.0
2018-11-29 14:10:00,119.97,120.17,119.88,120.13,8144.0,117.5985,117.7946,117.5103,117.7554,8144.0
2018-11-29 14:15:00,120.11,120.11,119.97,120.08,5726.0,117.7358,117.7358,117.5985,117.7064,5726.0
2018-11-29 14:20:00,120.08,120.12,120.05,120.11,14084.0,117.7064,117.7456,117.6769,117.7358,14084.0
2018-11-29 14:25:00,120.12,120.31,120.1,120.29,10749.0,117.7456,117.9318,117.726,117.9122,10749.0
2018-11-29 14:30:00,120.25,120.28,120.14,120.15,7955.0,117.873,117.9024,117.7652,117.775,7955.0
2018-11-29 14:35:00,120.15,120.17,119.89,119.89,4799.0,117.775,117.7946,117.5201,117.5201,4799.0
2018-11-29 14:40:00,119.89,119.99,119.89,119.97,5200.0,117.5201,117.6181,117.5201,117.5985,5200.0
2018-11-29 14:45:00,119.98,120.02,119.9,120.0,12900.0,117.6083,117.6475,117.5299,117.6279,12900.0
2018-11-29 14:50:00,119.98,120.23,119.98,120.1,9251.0,117.6083,117.8534,117.6083,117.726,9251.0
2018-11-29 14:55:00,120.12,120.18,120.1,120.13,8610.0,117.7456,117.8044,117.726,117.7554,8610.0
2018-11-29 15:00:00,120.11,120.19,120.05,120.11,10948.0,117.7358,117.8142,117.6769,117.7358,10948.0
2018-11-29 15:05:00,120.1,120.15,120.07,120.12,4895.0,117.726,117.775,117.6965,117.7456,4895.0
2018-11-29 15:10:00,120.13,120.13,120.01,120.09,8079.0,117.7554,117.7554,117.6377,117.7162,8079.0
2018-11-29 15:15:00,120.09,120.13,120.02,120.05,6313.0,117.7162,117.7554,117.6475,117.6769,6313.0
2018-11-29 15:20:00,120.06,120.11,119.95,119.99,7402.0,117.6867,117.7358,117.5789,117.6181,7402.0
2018-11-29 15:25:00,119.99,120.07,119.94,119.97,43087.0,117.6181,117.6965,117.5691,117.5985,43087.0
2018-11-29 15:30:00,119.96,119.96,119.77,119.86,8712.0,117.5887,117.5887,117.4025,117.4907,8712.0
2018-11-29 15:35:00,119.9,119.98,119.76,119.8,12911.0,117.5299,117.6083,117.3927,117.4319,12911.0
2018-11-29 15:40:00,119.77,120.01,119.77,120.01,14127.0,117.4025,117.6377,117.4025,117.6377,14127.0
2018-11-29 15:45:00,119.99,120.1,119.91,120.02,25018.0,117.6181,117.726,117.5397,117.6475,25018.0
2018-11-29 15:50:00,120.01,120.04,119.82,119.84,20307.0,117.6377,117.6671,117.4515,117.4711,20307.0
2018-11-29 15:55:00,119.86,119.87,119.55,119.75,50503.0,117.4907,117.5005,117.1868,117.3829,50503.0
2018-11-30 09:30:00,120.16,120.6,120.08,120.3,17714.0,117.7848,118.2161,117.7064,117.922,17714.0
2018-11-30 09:35:00,120.29,120.54,120.12,120.53,7237.0,117.9122,118.1573,117.7456,118.1475,7237.0
2018-11-30 09:40:00,120.46,120.53,120.0,120.0,9909.0,118.0788,118.1475,117.6279,117.6279,9909.0
2018-11-30 09:45:00,120.04,120.34,120.03,120.27,11246.0,117.6671,117.9612,117.6573,117.8926,11246.0
2018-11-30 09:50:00,120.21,120.55,120.2,120.44,4249.0,117.8338,118.1671,117.824,118.0592,4249.0
2018-11-30 09:55:00,120.41,120.55,120.32,120.38,16800.0,118.0298,118.1671,117.9416,118.0004,16800.0
2018-11-30 10:00:00,120.38,120.5,120.34,120.49,5212.0,118.0004,118.1181,117.9612,118.1082,5212.0
2018-11-30 10:05:00,120.46,120.76,120.44,120.76,3600.0,118.0788,118.3729,118.0592,118.3729,3600.0
2018-11-30 10:10:00,120.73,120.76,120.54,120.57,3500.0,118.3435,118.3729,118.1573,118.1867,3500.0
2018-11-30 10:15:00,120.47,120.47,120.26,120.3,3400.0,118.0886,118.0886,117.8828,117.922,3400.0
2018-11-30 10:20:00,120.29,120.46,120.26,120.46,9198.0,117.9122,118.0788,117.8828,118.0788,9198.0
2018-11-30 10:25:00,120.49,120.54,120.23,120.27,6881.0,118.1082,118.1573,117.8534,117.8926,6881.0
2018-11-30 10:30:00,120.3,120.76,120.29,120.76,6608.0,117.922,118.3729,117.9122,118.3729,6608.0
2018-11-30 10:35:00,120.83,121.0,120.78,121.0,6833.0,118.4415,118.6082,118.3925,118.6082,6833.0
2018-11-30 10:40:00,121.03,121.25,120.99,121.21,7100.0,118.6376,118.8532,118.5984,118.814,7100.0
2018-11-30 10:45:00,121.23,121.23,120.95,121.01,13011.0,118.8336,118.8336,118.5592,118.618,13011.0
2018-11-30 10:50:00,120.98,121.13,120.98,121.13,8700.0,118.5886,118.7356,118.5886,118.7356,8700.0
2018-11-30 10:55:00,121.16,121.16,121.02,121.05,12600.0,118.765,118.765,118.6278,118.6572,12600.0
2018-11-30 11:00:00,121.05,121.17,120.99,121.17,19150.0,118.6572,118.7748,118.5984,118.7748,19150.0
2018-11-30 11:05:00,121.14,121.26,121.09,121.13,5135.0,118.7454,118.863,118.6964,118.7356,5135.0
2018-11-30 11:10:00,121.11,121.21,121.02,121.08,13428.0,118.716,118.814,118.6278,118.6866,13428.0
2018-11-30 11:15:00,121.1,121.16,121.02,121.16,9162.0,118.7062,118.765,118.6278,118.765,9162.0
2018-11-30 11:20:00,121.16,121.28,121.06,121.09,5900.0,118.765,118.8826,118.667,118.6964,5900.0
2018-11-30 11:25:00,121.06,121.06,120.59,120.66,7157.0,118.667,118.667,118.2063,118.2749,7157.0
2018-11-30 11:30:00,120.56,120.64,120.47,120.47,6977.0,118.1769,118.2553,118.0886,118.0886,6977.0
2018-11-30 11:35:00,120.42,120.46,120.34,120.44,4595.0,118.0396,118.0788,117.9612,118.0592,4595.0
2018-11-30 11:40:00,120.41,120.68,120.4,120.66,9171.0,118.0298,118.2945,118.02,118.2749,9171.0
2018-11-30 11:45:00,120.69,120.84,120.66,120.79,3100.0,118.3043,118.4513,118.2749,118.4023,3100.0
2018-11-30 11:50:00,120.78,120.78,120.62,120.63,3963.0,118.3925,118.3925,118.2357,118.2455,3963.0
2018-11-30 11:55:00,120.6,120.66,120.51,120.51,5230.0,118.2161,118.2749,118.1279,118.1279,5230.0
2018-11-30 12:00:00,120.51,120.51,120.4,120.46,5700.0,118.1279,118.1279,118.02,118.0788,5700.0
2018-11-30 12:05:00,120.39,120.63,120.39,120.63,3829.0,118.0102,118.2455,118.0102,118.2455,3829.0
2018-11-30 12:10:00,120.59,120.59,120.36,120.36,2280.0,118.2063,118.2063,117.9808,117.9808,2280.0
2018-11-30 12:15:00,120.39,120.5,120.39,120.49,2944.0,118.0102,118.1181,118.0102,118.1082,2944.0
2018-11-30 12:20:00,120.49,120.52,120.47,120.47,700.0,118.1082,118.1377,118.0886,118.0886,700.0
2018-11-30 12:25:00,120.45,120.5,120.22,120.25,3600.0,118.069,118.1181,117.8436,117.873,3600.0
2018-11-30 12:30:00,120.25,120.26,120.19,120.26,2500.0,117.873,117.8828,117.8142,117.8828,2500.0
2018-11-30 12:35:00,120.23,120.6,120.23,120.52,11796.0,117.8534,118.2161,117.8534,118.1377,11796.0
2018-11-30 12:40:00,120.54,120.64,120.45,120.53,2625.0,118.1573,118.2553,118.069,118.1475,2625.0
2018-11-30 12:45:00,120.58,120.73,120.55,120.73,3225.0,118.1965,118.3435,118.1671,118.3435,3225.0
2018-11-30 12:50:00,120.77,120.81,120.65,120.81,17400.0,118.3827,118.4219,118.2651,118.4219,17400.0
2018-11-30 12:55:00,120.82,120.9,120.77,120.87,3680.0,118.4317,118.5101,118.3827,118.4807,3680.0
2018-11-30 13:00:00,120.87,120.87,120.78,120.85,4900.0,118.4807,118.4807,118.3925,118.4611,4900.0
2018-11-30 13:05:00,120.85,120.93,120.77,120.88,5300.0,118.4611,118.5396,118.3827,118.4905,5300.0
2018-11-30 13:10:00,120.87,120.94,120.85,120.94,5815.0,118.4807,118.5494,118.4611,118.5494,5815.0
2018-11-30 13:15:00,120.94,120.96,120.88,120.93,3200.0,118.5494,118.569,118.4905,118.5396,3200.0
2018-11-30 13:20:00,120.95,121.0,120.94,120.99,4471.0,118.5592,118.6082,118.5494,118.5984,4471.0
2018-11-30 13:25:00,120.97,120.99,120.88,120.89,4383.0,118.5788,118.5984,118.4905,118.5003,4383.0
2018-11-30 13:30:00,120.91,121.19,120.91,121.07,9257.0,118.5199,118.7944,118.5199,118.6768,9257.0
2018-11-30 13:35:00,121.14,121.33,121.13,121.33,6712.0,118.7454,118.9316,118.7356,118.9316,6712.0
2018-11-30 13:40:00,121.35,121.5,121.32,121.5,9669.0,118.9512,119.0983,118.9218,119.0983,9669.0
2018-11-30 13:45:00,121.54,121.87,121.54,121.84,12057.0,119.1375,119.461,119.1375,119.4316,12057.0
2018-11-30 13:50:00,121.84,121.94,121.6,121.66,9699.0,119.4316,119.5296,119.1963,119.2551,9699.0
2018-11-30 13:55:00,121.65,121.71,121.59,121.62,6114.0,119.2453,119.3041,119.1865,119.2159,6114.0
2018-11-30 14:00:00,121.63,121.67,121.4,121.45,4400.0,119.2257,119.2649,119.0003,119.0493,4400.0
2018-11-30 14:05:00,121.48,121.63,121.43,121.47,6105.0,119.0787,119.2257,119.0297,119.0689,6105.0
2018-11-30 14:10:00,121.4,121.49,121.11,121.11,22711.0,119.0003,119.0885,118.716,118.716,22711.0
2018-11-30 14:15:00,121.08,121.08,120.78,120.94,30311.0,118.6866,118.6866,118.3925,118.5494,30311.0
2018-11-30 14:20:00,120.97,120.97,120.81,120.87,8942.0,118.5788,118.5788,118.4219,118.4807,8942.0
2018-11-30 14:25:00,120.87,121.05,120.87,121.05,8686.0,118.4807,118.6572,118.4807,118.6572,8686.0
2018-11-30 14:30:00,121.05,121.21,121.02,121.06,9466.0,118.6572,118.814,118.6278,118.667,9466.0
2018-11-30 14:35:00,121.03,121.14,121.03,121.12,5535.0,118.6376,118.7454,118.6376,118.7258,5535.0
2018-11-30 14:40:00,121.07,121.24,121.05,121.12,3268.0,118.6768,118.8434,118.6572,118.7258,3268.0
2018-11-30 14:45:00,121.11,121.15,120.93,121.02,16935.0,118.716,118.7552,118.5396,118.6278,16935.0
2018-11-30 14:50:00,120.98,120.99,120.88,120.94,4400.0,118.5886,118.5984,118.4905,118.5494,4400.0
2018-11-30 14:55:00,120.96,121.04,120.94,121.04,7600.0,118.569,118.6474,118.5494,118.6474,7600.0
2018-11-30 15:00:00,121.05,121.22,121.05,121.19,10380.0,118.6572,118.8238,118.6572,118.7944,10380.0
2018-11-30 15:05:00,121.17,121.29,121.12,121.29,15622.0,118.7748,118.8924,118.7258,118.8924,15622.0
2018-11-30 15:10:00,121.28,121.28,121.17,121.24,20649.0,118.8826,118.8826,118.7748,118.8434,20649.0
2018-11-30 15:15:00,121.21,121.47,121.21,121.46,10239.0,118.814,119.0689,118.814,119.0591,10239.0
2018-11-30 15:20:00,121.48,121.54,121.25,121.29,12326.0,119.0787,119.1375,118.8532,118.8924,12326.0
2018-11-30 15:25:00,121.26,121.29,121.14,121.15,17542.0,118.863,118.8924,118.7454,118.7552,17542.0
2018-11-30 15:30:00,121.14,121.25,121.01,121.03,27998.0,118.7454,118.8532,118.618,118.6376,27998.0
2018-11-30 15:35:00,121.02,121.03,120.85,120.92,17775.0,118.6278,118.6376,118.4611,118.5297,17775.0
2018-11-30 15:40:00,120.93,121.03,120.85,120.89,16166.0,118.5396,118.6376,118.4611,118.5003,16166.0
2018-11-30 15:45:00,120.89,120.92,120.72,120.72,21993.0,118.5003,118.5297,118.3337,118.3337,21993.0
2018-11-30 15:50:00,120.73,120.82,120.55,120.56,41874.0,118.3435,118.4317,118.1671,118.1769,41874.0
2018-11-30 15:55:00,120.55,120.8,120.55,120.78,102288.0,118.1671,118.4121,118.1671,118.3925,102288.0
2018-12-03 09:30:00,123.3,123.58,122.05,123.25,53263.0,120.8627,121.1372,119.6374,120.8137,53263.0
2018-12-03 09:35:00,123.17,123.31,122.25,122.43,29749.0,120.7353,120.8725,119.8335,120.0099,29749.0
2018-12-03 09:40:00,122.42,122.85,122.2,122.85,12570.0,120.0001,120.4216,119.7844,120.4216,12570.0
2018-12-03 09:45:00,122.76,123.24,122.68,123.03,26895.0,120.3334,120.8039,120.255,120.598,26895.0
2018-12-03 09:50:00,123.03,123.1,122.76,122.97,29619.0,120.598,120.6667,120.3334,120.5392,29619.0
2018-12-03 09:55:00,122.96,122.96,122.62,122.85,12300.0,120.5294,120.5294,120.1961,120.4216,12300.0
2018-12-03 10:00:00,122.93,123.02,122.72,122.96,15930.0,120.5,120.5882,120.2942,120.5294,15930.0
2018-12-03 10:05:00,122.96,123.0,122.5,122.55,9588.0,120.5294,120.5686,120.0785,120.1275,9588.0
2018-12-03 10:10:00,122.57,122.83,122.39,122.54,9050.0,120.1471,120.402,119.9707,120.1177,9050.0
2018-12-03 10:15:00,122.53,122.72,122.44,122.72,9440.0,120.1079,120.2942,120.0197,120.2942,9440.0
2018-12-03 10:20:00,122.68,123.05,122.66,123.04,21602.0,120.255,120.6176,120.2354,120.6078,21602.0
2018-12-03 10:25:00,123.03,123.18,122.77,122.88,31017.0,120.598,120.7451,120.3432,120.451,31017.0
2018-12-03 10:30:00,122.89,122.97,122.78,122.97,6400.0,120.4608,120.5392,120.353,120.5392,6400.0
2018-12-03 10:35:00,123.0,123.04,122.59,122.6,9790.0,120.5686,120.6078,120.1667,120.1765,9790.0
2018-12-03 10:40:00,122.5,122.5,121.82,121.96,90537.0,120.0785,120.0785,119.412,119.5492,90537.0
2018-12-03 10:45:00,122.0,122.05,121.45,121.46,29356.0,119.5884,119.6374,119.0493,119.0591,29356.0
2018-12-03 10:50:00,121.44,121.58,121.13,121.27,37128.0,119.0395,119.1767,118.7356,118.8728,37128.0
2018-12-03 10:55:00,121.23,121.26,121.05,121.09,26752.0,118.8336,118.863,118.6572,118.6964,26752.0
2018-12-03 11:00:00,121.09,121.48,121.08,121.44,13602.0,118.6964,119.0787,118.6866,119.0395,13602.0
2018-12-03 11:05:00,121.39,121.4,121.19,121.38,4230.0,118.9905,119.0003,118.7944,118.9807,4230.0
2018-12-03 11:10:00,121.49,121.55,121.2,121.21,8337.0,119.0885,119.1473,118.8042,118.814,8337.0
2018-12-03 11:15:00,121.22,121.36,121.22,121.29,7865.0,118.8238,118.9611,118.8238,118.8924,7865.0
2018-12-03 11:20:00,121.32,121.53,121.28,121.29,8130.0,118.9218,119.1277,118.8826,118.8924,8130.0
2018-12-03 11:25:00,121.32,121.48,121.2,121.4,13839.0,118.9218,119.0787,118.8042,119.0003,13839.0
2018-12-03 11:30:00,121.48,121.58,121.27,121.32,6533.0,119.0787,119.1767,118.8728,118.9218,6533.0
2018-12-03 11:35:00,121.29,121.35,121.05,121.05,14262.0,118.8924,118.9512,118.6572,118.6572,14262.0
2018-12-03 11:40:00,121.0,121.0,120.67,120.72,7055.0,118.6082,118.6082,118.2847,118.3337,7055.0
2018-12-03 11:45:00,120.75,120.98,120.65,120.98,2835.0,118.3631,118.5886,118.2651,118.5886,2835.0
2018-12-03 11:50:00,120.91,120.94,120.82,120.85,2783.0,118.5199,118.5494,118.4317,118.4611,2783.0
2018-12-03 11:55:00,120.77,120.77,120.46,120.53,6420.0,118.3827,118.3827,118.0788,118.1475,6420.0
2018-12-03 12:00:00,120.51,120.59,120.42,120.42,8541.0,118.1279,118.2063,118.0396,118.0396,8541.0
2018-12-03 12:05:00,120.41,120.5,120.35,120.5,6700.0,118.0298,118.1181,117.971,118.1181,6700.0
2018-12-03 12:10:00,120.41,120.41,120.29,120.34,7390.0,118.0298,118.0298,117.9122,117.9612,7390.0
2018-12-03 12:15:00,120.38,120.58,120.34,120.52,3229.0,118.0004,118.1965,117.9612,118.1377,3229.0
2018-12-03 12:20:00,120.48,120.76,120.48,120.72,4237.0,118.0984,118.3729,118.0984,118.3337,4237.0
2018-12-03 12:25:00,120.79,120.88,120.79,120.88,2500.0,118.4023,118.4905,118.4023,118.4905,2500.0
2018-12-03 12:30:00,120.99,121.06,120.88,121.03,4791.0,118.5984,118.667,118.4905,118.6376,4791.0
2018-12-03 12:35:00,121.05,121.17,121.02,121.07,6200.0,118.6572,118.7748,118.6278,118.6768,6200.0
2018-12-03 12:40:00,121.06,121.09,120.98,121.02,4525.0,118.667,118.6964,118.5886,118.6278,4525.0
2018-12-03 12:45:00,121.04,121.04,120.91,121.03,3034.0,118.6474,118.6474,118.5199,118.6376,3034.0
2018-12-03 12:50:00,121.0,121.03,120.79,120.79,2083.0,118.6082,118.6376,118.4023,118.4023,2083.0
2018-12-03 12:55:00,120.85,120.91,120.83,120.91,2900.0,118.4611,118.5199,118.4415,118.5199,2900.0
2018-12-03 13:00:00,120.91,121.08,120.91,121.06,5175.0,118.5199,118.6866,118.5199,118.667,5175.0
2018-12-03 13:05:00,121.01,121.14,120.95,121.05,3800.0,118.618,118.7454,118.5592,118.6572,3800.0
2018-12-03 13:10:00,121.09,121.23,121.07,121.11,3700.0,118.6964,118.8336,118.6768,118.716,3700.0
2018-12-03 13:15:00,121.12,121.14,120.91,120.91,16500.0,118.7258,118.7454,118.5199,118.5199,16500.0
2018-12-03 13:20:00,120.95,120.96,120.91,120.92,4274.0,118.5592,118.569,118.5199,118.5297,4274.0
2018-12-03 13:25:00,120.97,121.0,120.82,120.94,3321.0,118.5788,118.6082,118.4317,118.5494,3321.0
2018-12-03 13:30:00,120.9,120.9,120.76,120.8,2803.0,118.5101,118.5101,118.3729,118.4121,2803.0
2018-12-03 13:35:00,120.73,120.74,120.59,120.59,5807.0,118.3435,118.3533,118.2063,118.2063,5807.0
2018-12-03 13:40:00,120.56,120.72,120.51,120.72,5220.0,118.1769,118.3337,118.1279,118.3337,5220.0
2018-12-03 13:45:00,120.72,120.72,120.33,120.34,5019.0,118.3337,118.3337,117.9514,117.9612,5019.0
2018-12-03 13:50:00,120.32,120.49,120.31,120.36,4781.0,117.9416,118.1082,117.9318,117.9808,4781.0
2018-12-03 13:55:00,120.34,120.45,120.22,120.43,9014.0,117.9612,118.069,117.8436,118.0494,9014.0
2018-12-03 14:00:00,120.45,120.49,120.33,120.34,7443.0,118.069,118.1082,117.9514,117.9612,7443.0
2018-12-03 14:05:00,120.36,120.36,120.12,120.26,6200.0,117.9808,117.9808,117.7456,117.8828,6200.0
2018-12-03 14:10:00,120.32,120.45,120.28,120.35,4100.0,117.9416,118.069,117.9024,117.971,4100.0
2018-12-03 14:15:00,120.35,120.63,120.35,120.59,7250.0,117.971,118.2455,117.971,118.2063,7250.0
2018-12-03 14:20:00,120.61,120.71,120.57,120.57,3100.0,118.2259,118.3239,118.1867,118.1867,3100.0
2018-12-03 14:25:00,120.62,120.7,120.58,120.67,3500.0,118.2357,118.3141,118.1965,118.2847,3500.0
2018-12-03 14:30:00,120.72,120.73,120.67,120.68,5936.0,118.3337,118.3435,118.2847,118.2945,5936.0
2018-12-03 14:35:00,120.69,120.71,120.58,120.67,5818.0,118.3043,118.3239,118.1965,118.2847,5818.0
2018-12-03 14:40:00,120.72,120.73,120.58,120.62,5904.0,118.3337,118.3435,118.1965,118.2357,5904.0
2018-12-03 14:45:00,120.62,120.73,120.52,120.52,11615.0,118.2357,118.3435,118.1377,118.1377,11615.0
2018-12-03 14:50:00,120.58,120.67,120.16,120.22,19300.0,118.1965,118.2847,117.7848,117.8436,19300.0
2018-12-03 14:55:00,120.23,120.28,120.14,120.23,5950.0,117.8534,117.9024,117.7652,117.8534,5950.0
2018-12-03 15:00:00,120.18,120.29,120.03,120.12,7017.0,117.8044,117.9122,117.6573,117.7456,7017.0
2018-12-03 15:05:00,120.11,120.41,120.03,120.2,11565.0,117.7358,118.0298,117.6573,117.824,11565.0
2018-12-03 15:10:00,120.17,120.44,120.13,120.42,8122.0,117.7946,118.0592,117.7554,118.0396,8122.0
2018-12-03 15:15:00,120.44,120.5,120.2,120.26,11414.0,118.0592,118.1181,117.824,117.8828,11414.0
2018-12-03 15:20:00,120.3,120.39,120.23,120.32,5900.0,117.922,118.0102,117.8534,117.9416,5900.0
2018-12-03 15:25:00,120.3,120.49,120.18,120.48,27564.0,117.922,118.1082,117.8044,118.0984,27564.0
2018-12-03 15:30:00,120.48,120.65,120.37,120.63,11452.0,118.0984,118.2651,117.9906,118.2455,11452.0
2018-12-03 15:35:00,120.68,120.7,120.51,120.56,11673.0,118.2945,118.3141,118.1279,118.1769,11673.0
2018-12-03 15:40:00,120.58,120.59,120.4,120.55,12745.0,118.1965,118.2063,118.02,118.1671,12745.0
2018-12-03 15:45:00,120.58,120.64,120.42,120.56,18491.0,118.1965,118.2553,118.0396,118.1769,18491.0
2018-12-03 15:50:00,120.57,120.57,120.43,120.43,19186.0,118.1867,118.1867,118.0494,118.0494,19186.0
2018-12-03 15:55:00,120.44,120.66,120.4,120.61,75906.0,118.0592,118.2749,118.02,118.2259,75906.0
2018-12-04 09:30:00,120.14,121.26,120.14,121.23,17249.0,117.7652,118.863,117.7652,118.8336,17249.0
2018-12-04 09:35:00,121.22,121.42,120.9,121.28,13332.0,118.8238,119.0199,118.5101,118.8826,13332.0
2018-12-04 09:40:00,121.27,121.27,120.83,120.93,9875.0,118.8728,118.8728,118.4415,118.5396,9875.0
2018-12-04 09:45:00,120.85,121.03,120.7,120.81,7498.0,118.4611,118.6376,118.3141,118.4219,7498.0
2018-12-04 09:50:00,120.81,120.84,120.54,120.67,18610.0,118.4219,118.4513,118.1573,118.2847,18610.0
2018-12-04 09:55:00,120.67,121.16,120.66,121.15,39761.0,118.2847,118.765,118.2749,118.7552,39761.0
2018-12-04 10:00:00,121.11,121.11,120.69,120.74,8829.0,118.716,118.716,118.3043,118.3533,8829.0
2018-12-04 10:05:00,120.73,120.73,120.41,120.68,12963.0,118.3435,118.3435,118.0298,118.2945,12963.0
2018-12-04 10:10:00,120.69,120.73,120.4,120.46,8723.0,118.3043,118.3435,118.02,118.0788,8723.0
2018-12-04 10:15:00,120.4,120.78,120.4,120.47,7205.0,118.02,118.3925,118.02,118.0886,7205.0
2018-12-04 10:20:00,120.4,120.52,120.4,120.48,7049.0,118.02,118.1377,118.02,118.0984,7049.0
2018-12-04 10:25:00,120.48,120.89,120.48,120.86,28500.0,118.0984,118.5003,118.0984,118.4709,28500.0
2018-12-04 10:30:00,120.95,120.95,120.28,120.33,7297.0,118.5592,118.5592,117.9024,117.9514,7297.0
2018-12-04 10:35:00,120.38,120.8,120.37,120.8,4800.0,118.0004,118.4121,117.9906,118.4121,4800.0
2018-12-04 10:40:00,120.83,120.85,120.64,120.75,5700.0,118.4415,118.4611,118.2553,118.3631,5700.0
2018-12-04 10:45:00,120.81,121.0,120.81,120.94,18259.0,118.4219,118.6082,118.4219,118.5494,18259.0
2018-12-04 10:50:00,121.0,121.03,120.86,120.99,9510.0,118.6082,118.6376,118.4709,118.5984,9510.0
2018-12-04 10:55:00,120.98,121.12,120.89,120.92,10058.0,118.5886,118.7258,118.5003,118.5297,10058.0
2018-12-04 11:00:00,120.91,120.98,120.75,120.96,3034.0,118.5199,118.5886,118.3631,118.569,3034.0
2018-12-04 11:05:00,120.97,121.16,120.94,121.05,3524.0,118.5788,118.765,118.5494,118.6572,3524.0
2018-12-04 11:10:00,121.03,121.29,121.03,121.25,3046.0,118.6376,118.8924,118.6376,118.8532,3046.0
2018-12-04 11:15:00,121.25,121.34,121.1,121.33,9931.0,118.8532,118.9414,118.7062,118.9316,9931.0
2018-12-04 11:20:00,121.33,121.61,121.28,121.49,4546.0,118.9316,119.2061,118.8826,119.0885,4546.0
2018-12-04 11:25:00,121.45,121.54,121.3,121.54,4800.0,119.0493,119.1375,118.9022,119.1375,4800.0
2018-12-04 11:30:00,121.48,121.48,121.2,121.29,4931.0,119.0787,119.0787,118.8042,118.8924,4931.0
2018-12-04 11:35:00,121.33,121.43,121.19,121.39,5700.0,118.9316,119.0297,118.7944,118.9905,5700.0
2018-12-04 11:40:00,121.47,121.78,121.47,121.72,3800.0,119.0689,119.3727,119.0689,119.3139,3800.0
2018-12-04 11:45:00,121.75,121.93,121.74,121.83,10785.0,119.3433,119.5198,119.3335,119.4218,10785.0
2018-12-04 11:50:00,121.84,121.92,121.7,121.79,6052.0,119.4316,119.51,119.2943,119.3826,6052.0
2018-12-04 11:55:00,121.81,121.85,121.65,121.65,3000.0,119.4022,119.4414,119.2453,119.2453,3000.0
2018-12-04 12:00:00,121.61,121.74,121.48,121.48,7700.0,119.2061,119.3335,119.0787,119.0787,7700.0
2018-12-04 12:05:00,121.38,121.38,120.88,121.17,8921.0,118.9807,118.9807,118.4905,118.7748,8921.0
2018-12-04 12:10:00,121.11,121.23,120.81,120.81,4601.0,118.716,118.8336,118.4219,118.4219,4601.0
2018-12-04 12:15:00,120.68,120.8,120.64,120.67,3500.0,118.2945,118.4121,118.2553,118.2847,3500.0
2018-12-04 12:20:00,120.63,120.68,120.39,120.39,4550.0,118.2455,118.2945,118.0102,118.0102,4550.0
2018-12-04 12:25:00,120.44,120.5,120.05,120.11,10850.0,118.0592,118.1181,117.6769,117.7358,10850.0
2018-12-04 12:30:00,120.01,120.02,119.48,119.82,11000.0,117.6377,117.6475,117.1182,117.4515,11000.0
2018-12-04 12:35:00,119.84,120.05,119.66,119.92,7127.0,117.4711,117.6769,117.2947,117.5495,7127.0
2018-12-04 12:40:00,119.98,120.24,119.98,120.1,7953.0,117.6083,117.8632,117.6083,117.726,7953.0
2018-12-04 12:45:00,120.14,120.3,120.12,120.3,4804.0,117.7652,117.922,117.7456,117.922,4804.0
2018-12-04 12:50:00,120.32,120.32,120.06,120.06,10308.0,117.9416,117.9416,117.6867,117.6867,10308.0
2018-12-04 12:55:00,120.11,120.14,119.84,119.84,5891.0,117.7358,117.7652,117.4711,117.4711,5891.0
2018-12-04 13:00:00,119.78,119.85,119.6,119.85,7918.0,117.4123,117.4809,117.2358,117.4809,7918.0
2018-12-04 13:05:00,119.85,119.88,119.8,119.8,2125.0,117.4809,117.5103,117.4319,117.4319,2125.0
2018-12-04 13:10:00,119.84,119.84,119.46,119.76,17894.0,117.4711,117.4711,117.0986,117.3927,17894.0
2018-12-04 13:15:00,119.7,119.89,119.56,119.61,8811.0,117.3339,117.5201,117.1966,117.2456,8811.0
2018-12-04 13:20:00,119.57,119.61,119.47,119.52,5783.0,117.2064,117.2456,117.1084,117.1574,5783.0
2018-12-04 13:25:00,119.48,119.48,118.92,119.16,8765.0,117.1182,117.1182,116.5693,116.8045,8765.0
2018-12-04 13:30:00,119.13,119.34,119.09,119.28,4132.0,116.7751,116.981,116.7359,116.9222,4132.0
2018-12-04 13:35:00,119.24,119.31,118.79,118.79,4580.0,116.883,116.9516,116.4419,116.4419,4580.0
2018-12-04 13:40:00,118.75,119.02,118.56,118.99,7715.0,116.4026,116.6673,116.2164,116.6379,7715.0
2018-12-04 13:45:00,118.99,119.37,118.84,119.26,52000.0,116.6379,117.0104,116.4909,116.9026,52000.0
2018-12-04 13:50:00,119.3,119.34,119.17,119.23,9081.0,116.9418,116.981,116.8143,116.8732,9081.0
2018-12-04 13:55:00,119.23,119.59,119.23,119.51,6800.0,116.8732,117.226,116.8732,117.1476,6800.0
2018-12-04 14:00:00,119.49,119.6,119.38,119.54,13011.0,117.128,117.2358,117.0202,117.177,13011.0
2018-12-04 14:05:00,119.58,119.96,119.54,119.96,3800.0,117.2162,117.5887,117.177,117.5887,3800.0
2018-12-04 14:10:00,119.93,120.2,119.89,120.2,4100.0,117.5593,117.824,117.5201,117.824,4100.0
2018-12-04 14:15:00,120.19,120.24,120.07,120.22,4836.0,117.8142,117.8632,117.6965,117.8436,4836.0
2018-12-04 14:20:00,120.25,120.27,120.05,120.12,11305.0,117.873,117.8926,117.6769,117.7456,11305.0
2018-12-04 14:25:00,120.03,120.07,119.88,119.97,8357.0,117.6573,117.6965,117.5103,117.5985,8357.0
2018-12-04 14:30:00,119.99,120.32,119.98,120.32,7200.0,117.6181,117.9416,117.6083,117.9416,7200.0
2018-12-04 14:35:00,120.26,120.26,120.06,120.19,11087.0,117.8828,117.8828,117.6867,117.8142,11087.0
2018-12-04 14:40:00,120.14,120.28,120.07,120.11,21015.0,117.7652,117.9024,117.6965,117.7358,21015.0
2018-12-04 14:45:00,120.12,120.4,120.08,120.3,10400.0,117.7456,118.02,117.7064,117.922,10400.0
2018-12-04 14:50:00,120.23,120.28,120.11,120.11,18831.0,117.8534,117.9024,117.7358,117.7358,18831.0
2018-12-04 14:55:00,120.12,120.17,119.89,119.89,11200.0,117.7456,117.7946,117.5201,117.5201,11200.0
2018-12-04 15:00:00,119.91,119.91,119.56,119.82,11811.0,117.5397,117.5397,117.1966,117.4515,11811.0
2018-12-04 15:05:00,119.8,119.86,119.59,119.61,8700.0,117.4319,117.4907,117.226,117.2456,8700.0
2018-12-04 15:10:00,119.65,119.7,119.33,119.48,6400.0,117.2849,117.3339,116.9712,117.1182,6400.0
2018-12-04 15:15:00,119.49,119.64,119.25,119.25,6200.0,117.128,117.275,116.8928,116.8928,6200.0
2018-12-04 15:20:00,119.19,119.35,118.88,118.89,6976.0,116.8339,116.9908,116.5301,116.5399,6976.0
2018-12-04 15:25:00,118.84,119.05,118.7,118.7,10036.0,116.4909,116.6967,116.3536,116.3536,10036.0
2018-12-04 15:30:00,118.74,118.85,118.51,118.8,20977.0,116.3928,116.5007,116.1674,116.4517,20977.0
2018-12-04 15:35:00,118.79,119.05,118.7,118.82,19968.0,116.4419,116.6967,116.3536,116.4713,19968.0
2018-12-04 15:40:00,118.8,118.81,118.56,118.76,33636.0,116.4517,116.4615,116.2164,116.4124,33636.0
2018-12-04 15:45:00,118.73,118.94,118.65,118.89,27678.0,116.383,116.5889,116.3046,116.5399,27678.0
2018-12-04 15:50:00,118.89,118.99,118.6,118.82,22995.0,116.5399,116.6379,116.2556,116.4713,22995.0
2018-12-04 15:55:00,118.85,118.85,118.47,118.82,77211.0,116.5007,116.5007,116.1282,116.4713,77211.0
2018-12-06 09:30:00,116.62,117.98,116.06,117.34,30380.0,114.3147,115.6479,113.7658,115.0205,30380.0
2018-12-06 09:35:00,117.58,118.42,117.57,118.26,6200.0,115.2558,116.0792,115.246,115.9223,6200.0
2018-12-06 09:40:00,118.28,118.34,117.47,117.6,10036.0,115.9419,116.0007,115.1479,115.2754,10036.0
2018-12-06 09:45:00,117.59,117.91,116.92,117.0,15496.0,115.2656,115.5792,114.6088,114.6872,15496.0
2018-12-06 09:50:00,117.06,117.06,116.54,116.54,19791.0,114.746,114.746,114.2363,114.2363,19791.0
2018-12-06 09:55:00,116.6,116.6,116.22,116.33,108500.0,114.2951,114.2951,113.9227,114.0305,108500.0
2018-12-06 10:00:00,116.41,117.16,116.17,116.95,19867.0,114.1089,114.8441,113.8736,114.6382,19867.0
2018-12-06 10:05:00,116.82,117.96,116.77,117.96,9250.0,114.5108,115.6283,114.4618,115.6283,9250.0
2018-12-06 10:10:00,117.99,118.1,117.62,117.73,14120.0,115.6577,115.7655,115.295,115.4028,14120.0
2018-12-06 10:15:00,117.84,118.08,117.51,117.54,21558.0,115.5106,115.7459,115.1872,115.2166,21558.0
2018-12-06 10:20:00,117.47,117.97,117.47,117.77,16032.0,115.1479,115.6381,115.1479,115.442,16032.0
2018-12-06 10:25:00,117.73,118.05,117.54,117.89,11839.0,115.4028,115.7165,115.2166,115.5596,11839.0
2018-12-06 10:30:00,117.97,118.06,117.86,117.99,8097.0,115.6381,115.7263,115.5302,115.6577,8097.0
2018-12-06 10:35:00,117.97,118.0,117.56,117.79,12910.0,115.6381,115.6675,115.2362,115.4616,12910.0
2018-12-06 10:40:00,117.91,117.91,117.57,117.71,10200.0,115.5792,115.5792,115.246,115.3832,10200.0
2018-12-06 10:45:00,117.76,117.83,117.35,117.37,13780.0,115.4322,115.5008,115.0303,115.0499,13780.0
2018-12-06 10:50:00,117.38,117.93,117.38,117.86,7200.0,115.0597,115.5989,115.0597,115.5302,7200.0
2018-12-06 10:55:00,117.83,117.92,117.4,117.53,12249.0,115.5008,115.589,115.0793,115.2068,12249.0
2018-12-06 11:00:00,117.52,117.63,117.43,117.55,3932.0,115.197,115.3048,115.1087,115.2264,3932.0
2018-12-06 11:05:00,117.49,117.62,117.37,117.43,3593.0,115.1675,115.295,115.0499,115.1087,3593.0
2018-12-06 11:10:00,117.38,117.53,117.22,117.35,8821.0,115.0597,115.2068,114.9029,115.0303,8821.0
2018-12-06 11:15:00,117.36,117.53,117.27,117.53,12740.0,115.0401,115.2068,114.9519,115.2068,12740.0
2018-12-06 11:20:00,117.47,117.49,117.26,117.26,11708.0,115.1479,115.1675,114.9421,114.9421,11708.0
2018-12-06 11:25:00,117.24,117.36,117.01,117.18,20580.0,114.9225,115.0401,114.697,114.8637,20580.0
2018-12-06 11:30:00,117.13,117.67,117.13,117.54,17333.0,114.8147,115.344,114.8147,115.2166,17333.0
2018-12-06 11:35:00,117.64,118.0,117.64,117.98,14900.0,115.3146,115.6675,115.3146,115.6479,14900.0
2018-12-06 11:40:00,117.93,117.95,117.77,117.88,7700.0,115.5989,115.6185,115.442,115.5498,7700.0
2018-12-06 11:45:00,117.89,118.06,117.84,117.95,17359.0,115.5596,115.7263,115.5106,115.6185,17359.0
2018-12-06 11:50:00,117.95,118.29,117.87,118.13,15004.0,115.6185,115.9517,115.54,115.7949,15004.0
2018-12-06 11:55:00,118.14,118.47,117.89,118.47,20646.0,115.8047,116.1282,115.5596,116.1282,20646.0
2018-12-06 12:00:00,118.42,118.42,118.1,118.25,6370.0,116.0792,116.0792,115.7655,115.9125,6370.0
2018-12-06 12:05:00,118.2,118.42,118.15,118.22,5192.0,115.8635,116.0792,115.8145,115.8831,5192.0
2018-12-06 12:10:00,118.17,118.39,118.15,118.39,5600.0,115.8341,116.0498,115.8145,116.0498,5600.0
2018-12-06 12:15:00,118.5,118.79,118.5,118.61,6450.0,116.1576,116.4419,116.1576,116.2654,6450.0
2018-12-06 12:20:00,118.59,118.95,118.54,118.95,6200.0,116.2458,116.5987,116.1968,116.5987,6200.0
2018-12-06 12:25:00,118.9,119.08,118.7,119.08,10700.0,116.5497,116.7261,116.3536,116.7261,10700.0
2018-12-06 12:30:00,119.1,119.27,118.81,118.81,13354.0,116.7457,116.9124,116.4615,116.4615,13354.0
2018-12-06 12:35:00,118.9,119.03,118.62,118.78,15631.0,116.5497,116.6771,116.2752,116.432,15631.0
2018-12-06 12:40:00,118.79,119.13,118.79,119.13,2828.0,116.4419,116.7751,116.4419,116.7751,2828.0
2018-12-06 12:45:00,119.09,119.35,119.06,119.26,9993.0,116.7359,116.9908,116.7065,116.9026,9993.0
2018-12-06 12:50:00,119.18,119.52,119.17,119.5,3700.0,116.8241,117.1574,116.8143,117.1378,3700.0
2018-12-06 12:55:00,119.5,119.5,119.21,119.21,5800.0,117.1378,117.1378,116.8535,116.8535,5800.0
2018-12-06 13:00:00,119.16,119.22,119.01,119.14,4400.0,116.8045,116.8634,116.6575,116.7849,4400.0
2018-12-06 13:05:00,119.15,119.2,118.97,119.03,4772.0,116.7947,116.8437,116.6183,116.6771,4772.0
2018-12-06 13:10:00,118.97,119.17,118.97,119.06,5244.0,116.6183,116.8143,116.6183,116.7065,5244.0
2018-12-06 13:15:00,119.05,119.26,118.95,118.98,8424.0,116.6967,116.9026,116.5987,116.6281,8424.0
2018-12-06 13:20:00,119.02,119.02,118.8,118.93,5790.0,116.6673,116.6673,116.4517,116.5791,5790.0
2018-12-06 13:25:00,118.92,118.99,118.64,118.7,17500.0,116.5693,116.6379,116.2948,116.3536,17500.0
2018-12-06 13:30:00,118.64,118.65,118.45,118.6,4800.0,116.2948,116.3046,116.1086,116.2556,4800.0
2018-12-06 13:35:00,118.61,118.9,118.45,118.8,5600.0,116.2654,116.5497,116.1086,116.4517,5600.0
2018-12-06 13:40:00,118.86,119.12,118.84,118.93,3700.0,116.5105,116.7653,116.4909,116.5791,3700.0
2018-12-06 13:45:00,119.04,119.23,118.95,119.11,14400.0,116.6869,116.8732,116.5987,116.7555,14400.0
2018-12-06 13:50:00,119.2,119.2,118.96,119.1,13258.0,116.8437,116.8437,116.6085,116.7457,13258.0
2018-12-06 13:55:00,119.1,119.18,118.86,119.14,10632.0,116.7457,116.8241,116.5105,116.7849,10632.0
2018-12-06 14:00:00,119.19,119.46,119.18,119.26,28391.0,116.8339,117.0986,116.8241,116.9026,28391.0
2018-12-06 14:05:00,119.25,119.75,119.12,119.54,32090.0,116.8928,117.3829,116.7653,117.177,32090.0
2018-12-06 14:10:00,119.52,119.82,119.42,119.81,15373.0,117.1574,117.4515,117.0594,117.4417,15373.0
2018-12-06 14:15:00,119.8,119.93,119.39,119.39,9417.0,117.4319,117.5593,117.03,117.03,9417.0
2018-12-06 14:20:00,119.35,119.45,119.15,119.15,6000.0,116.9908,117.0888,116.7947,116.7947,6000.0
2018-12-06 14:25:00,119.19,119.7,119.19,119.63,10024.0,116.8339,117.3339,116.8339,117.2652,10024.0
2018-12-06 14:30:00,119.67,119.73,119.39,119.46,8112.0,117.3045,117.3633,117.03,117.0986,8112.0
2018-12-06 14:35:00,119.48,119.63,119.39,119.53,9800.0,117.1182,117.2652,117.03,117.1672,9800.0
2018-12-06 14:40:00,119.53,119.81,119.52,119.6,6000.0,117.1672,117.4417,117.1574,117.2358,6000.0
2018-12-06 14:45:00,119.63,119.66,119.21,119.31,12037.0,117.2652,117.2947,116.8535,116.9516,12037.0
2018-12-06 14:50:00,119.31,120.16,119.28,120.11,45560.0,116.9516,117.7848,116.9222,117.7358,45560.0
2018-12-06 14:55:00,120.14,120.21,119.91,120.07,10381.0,117.7652,117.8338,117.5397,117.6965,10381.0
2018-12-06 15:00:00,120.07,120.35,119.81,119.81,15675.0,117.6965,117.971,117.4417,117.4417,15675.0
2018-12-06 15:05:00,119.79,119.95,119.55,119.95,7800.0,117.4221,117.5789,117.1868,117.5789,7800.0
2018-12-06 15:10:00,119.92,120.05,119.8,119.85,16044.0,117.5495,117.6769,117.4319,117.4809,16044.0
2018-12-06 15:15:00,119.8,120.15,119.79,120.05,17168.0,117.4319,117.775,117.4221,117.6769,17168.0
2018-12-06 15:20:00,119.96,120.07,119.77,119.94,8300.0,117.5887,117.6965,117.4025,117.5691,8300.0
2018-12-06 15:25:00,119.9,120.22,119.9,120.15,11954.0,117.5299,117.8436,117.5299,117.775,11954.0
2018-12-06 15:30:00,120.12,120.59,120.12,120.48,12046.0,117.7456,118.2063,117.7456,118.0984,12046.0
2018-12-06 15:35:00,120.4,120.51,120.33,120.42,12534.0,118.02,118.1279,117.9514,118.0396,12534.0
2018-12-06 15:40:00,120.41,120.54,120.11,120.54,14783.0,118.0298,118.1573,117.7358,118.1573,14783.0
2018-12-06 15:45:00,120.58,120.65,120.46,120.64,19033.0,118.1965,118.2651,118.0788,118.2553,19033.0
2018-12-06 15:50:00,120.64,120.75,120.52,120.66,31425.0,118.2553,118.3631,118.1377,118.2749,31425.0
2018-12-06 15:55:00,120.68,120.74,120.45,120.66,49211.0,118.2945,118.3533,118.069,118.2749,49211.0
2018-12-07 09:30:00,120.43,121.21,120.0,120.92,29176.0,118.0494,118.814,117.6279,118.5297,29176.0
2018-12-07 09:35:00,120.83,121.29,120.79,121.17,6000.0,118.4415,118.8924,118.4023,118.7748,6000.0
2018-12-07 09:40:00,121.19,121.57,121.05,121.28,3390.0,118.7944,119.1669,118.6572,118.8826,3390.0
2018-12-07 09:45:00,121.09,121.1,120.49,120.49,12892.0,118.6964,118.7062,118.1082,118.1082,12892.0
2018-12-07 09:50:00,120.43,120.56,120.14,120.56,13800.0,118.0494,118.1769,117.7652,118.1769,13800.0
2018-12-07 09:55:00,120.63,120.75,120.26,120.42,3500.0,118.2455,118.3631,117.8828,118.0396,3500.0
2018-12-07 10:00:00,120.46,120.61,120.26,120.33,7080.0,118.0788,118.2259,117.8828,117.9514,7080.0
2018-12-07 10:05:00,120.25,120.38,120.01,120.11,7490.0,117.873,118.0004,117.6377,117.7358,7490.0
2018-12-07 10:10:00,120.04,120.04,119.22,119.25,11103.0,117.6671,117.6671,116.8634,116.8928,11103.0
2018-12-07 10:15:00,119.21,119.31,118.84,119.06,12650.0,116.8535,116.9516,116.4909,116.7065,12650.0
2018-12-07 10:20:00,119.03,119.6,119.0,119.21,12076.0,116.6771,117.2358,116.6477,116.8535,12076.0
2018-12-07 10:25:00,119.19,119.58,119.16,119.55,3100.0,116.8339,117.2162,116.8045,117.1868,3100.0
2018-12-07 10:30:00,119.52,119.6,119.39,119.41,4700.0,117.1574,117.2358,117.03,117.0496,4700.0
2018-12-07 10:35:00,119.32,119.38,118.9,119.15,9296.0,116.9614,117.0202,116.5497,116.7947,9296.0
2018-12-07 10:40:00,119.09,119.34,119.07,119.22,10909.0,116.7359,116.981,116.7163,116.8634,10909.0
2018-12-07 10:45:00,119.2,119.69,119.16,119.5,16630.0,116.8437,117.3241,116.8045,117.1378,16630.0
2018-12-07 10:50:00,119.44,119.6,119.38,119.51,3700.0,117.079,117.2358,117.0202,117.1476,3700.0
2018-12-07 10:55:00,119.39,119.62,119.23,119.49,19100.0,117.03,117.2554,116.8732,117.128,19100.0
2018-12-07 11:00:00,119.49,119.66,118.96,119.04,10300.0,117.128,117.2947,116.6085,116.6869,10300.0
2018-12-07 11:05:00,119.13,119.13,118.59,118.59,4282.0,116.7751,116.7751,116.2458,116.2458,4282.0
2018-12-07 11:10:00,118.6,118.75,118.0,118.07,23079.0,116.2556,116.4026,115.6675,115.7361,23079.0
2018-12-07 11:15:00,118.11,118.19,118.0,118.06,8648.0,115.7753,115.8537,115.6675,115.7263,8648.0
2018-12-07 11:20:00,118.08,118.22,117.98,118.09,29800.0,115.7459,115.8831,115.6479,115.7557,29800.0
2018-12-07 11:25:00,118.03,118.4,117.96,118.32,8372.0,115.6969,116.0596,115.6283,115.9811,8372.0
2018-12-07 11:30:00,118.35,118.52,118.14,118.33,18619.0,116.0105,116.1772,115.8047,115.9909,18619.0
2018-12-07 11:35:00,118.4,118.57,118.24,118.38,9100.0,116.0596,116.2262,115.9027,116.04,9100.0
2018-12-07 11:40:00,118.42,118.6,118.25,118.57,16553.0,116.0792,116.2556,115.9125,116.2262,16553.0
2018-12-07 11:45:00,118.52,118.61,118.44,118.48,10995.0,116.1772,116.2654,116.0988,116.138,10995.0
2018-12-07 11:50:00,118.45,118.46,118.03,118.03,8755.0,116.1086,116.1184,115.6969,115.6969,8755.0
2018-12-07 11:55:00,117.98,118.04,117.81,117.81,16878.0,115.6479,115.7067,115.4812,115.4812,16878.0
2018-12-07 12:00:00,117.75,118.02,117.73,117.86,7100.0,115.4224,115.6871,115.4028,115.5302,7100.0
2018-12-07 12:05:00,117.88,117.98,117.72,117.83,9900.0,115.5498,115.6479,115.393,115.5008,9900.0
2018-12-07 12:10:00,117.85,118.23,117.78,118.05,11048.0,115.5204,115.8929,115.4518,115.7165,11048.0
2018-12-07 12:15:00,118.05,118.19,117.8,117.99,10300.0,115.7165,115.8537,115.4714,115.6577,10300.0
2018-12-07 12:20:00,117.99,118.13,117.99,118.06,10067.0,115.6577,115.7949,115.6577,115.7263,10067.0
2018-12-07 12:25:00,118.04,118.23,117.99,118.09,9614.0,115.7067,115.8929,115.6577,115.7557,9614.0
2018-12-07 12:30:00,118.07,118.15,117.91,117.96,8475.0,115.7361,115.8145,115.5792,115.6283,8475.0
2018-12-07 12:35:00,117.94,118.01,117.75,117.89,10200.0,115.6087,115.6773,115.4224,115.5596,10200.0
2018-12-07 12:40:00,117.92,117.92,117.48,117.68,8895.0,115.589,115.589,115.1577,115.3538,8895.0
2018-12-07 12:45:00,117.73,117.84,117.64,117.71,6500.0,115.4028,115.5106,115.3146,115.3832,6500.0
2018-12-07 12:50:00,117.74,118.19,117.72,118.19,5100.0,115.4126,115.8537,115.393,115.8537,5100.0
2018-12-07 12:55:00,118.21,118.47,118.13,118.41,7807.0,115.8733,116.1282,115.7949,116.0694,7807.0
2018-12-07 13:00:00,118.38,118.64,118.27,118.58,6438.0,116.04,116.2948,115.9321,116.236,6438.0
2018-12-07 13:05:00,118.5,118.5,118.2,118.2,7012.0,116.1576,116.1576,115.8635,115.8635,7012.0
2018-12-07 13:10:00,118.12,118.16,117.88,117.88,3400.0,115.7851,115.8243,115.5498,115.5498,3400.0
2018-12-07 13:15:00,117.91,117.95,117.75,117.83,6750.0,115.5792,115.6185,115.4224,115.5008,6750.0
2018-12-07 13:20:00,117.84,118.19,117.84,118.19,4740.0,115.5106,115.8537,115.5106,115.8537,4740.0
2018-12-07 13:25:00,118.17,118.34,118.11,118.25,11441.0,115.8341,116.0007,115.7753,115.9125,11441.0
2018-12-07 13:30:00,118.21,118.23,117.8,117.81,5690.0,115.8733,115.8929,115.4714,115.4812,5690.0
2018-12-07 13:35:00,117.75,118.05,117.75,117.95,9256.0,115.4224,115.7165,115.4224,115.6185,9256.0
2018-12-07 13:40:00,117.92,118.04,117.89,117.99,4990.0,115.589,115.7067,115.5596,115.6577,4990.0
2018-12-07 13:45:00,117.96,118.0,117.7,117.74,7024.0,115.6283,115.6675,115.3734,115.4126,7024.0
2018-12-07 13:50:00,117.73,117.78,117.66,117.74,15044.0,115.4028,115.4518,115.3342,115.4126,15044.0
2018-12-07 13:55:00,117.69,117.69,117.13,117.29,18527.0,115.3636,115.3636,114.8147,114.9715,18527.0
2018-12-07 14:00:00,117.25,117.52,117.2,117.42,16363.0,114.9323,115.197,114.8833,115.0989,16363.0
2018-12-07 14:05:00,117.43,117.71,117.39,117.58,42500.0,115.1087,115.3832,115.0695,115.2558,42500.0
2018-12-07 14:10:00,117.59,117.66,117.43,117.66,18393.0,115.2656,115.3342,115.1087,115.3342,18393.0
2018-12-07 14:15:00,117.72,118.16,117.72,118.15,9717.0,115.393,115.8243,115.393,115.8145,9717.0
2018-12-07 14:20:00,118.16,118.43,117.92,117.92,17393.0,115.8243,116.089,115.589,115.589,17393.0
2018-12-07 14:25:00,117.92,118.01,117.62,117.92,12300.0,115.589,115.6773,115.295,115.589,12300.0
2018-12-07 14:30:00,117.94,118.02,117.68,117.76,10395.0,115.6087,115.6871,115.3538,115.4322,10395.0
2018-12-07 14:35:00,117.74,117.99,117.65,117.9,15388.0,115.4126,115.6577,115.3244,115.5694,15388.0
2018-12-07 14:40:00,117.88,118.0,117.71,117.72,16304.0,115.5498,115.6675,115.3832,115.393,16304.0
2018-12-07 14:45:00,117.72,118.06,117.57,117.87,17450.0,115.393,115.7263,115.246,115.54,17450.0
2018-12-07 14:50:00,117.92,118.1,117.72,117.78,74455.0,115.589,115.7655,115.393,115.4518,74455.0
2018-12-07 14:55:00,117.81,117.9,117.28,117.32,35605.0,115.4812,115.5694,114.9617,115.0009,35605.0
2018-12-07 15:00:00,117.28,117.56,117.14,117.54,81509.0,114.9617,115.2362,114.8245,115.2166,81509.0
2018-12-07 15:05:00,117.53,117.98,117.2,117.92,53481.0,115.2068,115.6479,114.8833,115.589,53481.0
2018-12-07 15:10:00,117.95,118.02,117.79,117.89,16760.0,115.6185,115.6871,115.4616,115.5596,16760.0
2018-12-07 15:15:00,117.84,118.09,117.75,118.0,20956.0,115.5106,115.7557,115.4224,115.6675,20956.0
2018-12-07 15:20:00,118.0,118.12,117.86,117.99,25064.0,115.6675,115.7851,115.5302,115.6577,25064.0
2018-12-07 15:25:00,118.0,118.36,117.85,118.28,17300.0,115.6675,116.0204,115.5204,115.9419,17300.0
2018-12-07 15:30:00,118.29,118.62,118.1,118.58,17332.0,115.9517,116.2752,115.7655,116.236,17332.0
2018-12-07 15:35:00,118.56,118.8,118.36,118.36,15596.0,116.2164,116.4517,116.0204,116.0204,15596.0
2018-12-07 15:40:00,118.32,118.67,118.26,118.57,28414.0,115.9811,116.3242,115.9223,116.2262,28414.0
2018-12-07 15:45:00,118.63,118.71,118.27,118.29,25942.0,116.285,116.3634,115.9321,115.9517,25942.0
2018-12-07 15:50:00,118.29,118.57,118.27,118.33,41986.0,115.9517,116.2262,115.9321,115.9909,41986.0
2018-12-07 15:55:00,118.33,118.54,118.23,118.25,162672.0,115.9909,116.1968,115.8929,115.9125,162672.0
2018-12-10 09:30:00,118.23,118.59,117.79,118.3,20278.0,115.8929,116.2458,115.4616,115.9615,20278.0
2018-12-10 09:35:00,118.18,118.87,117.61,118.65,9133.0,115.8439,116.5203,115.2852,116.3046,9133.0
2018-12-10 09:40:00,118.65,119.27,118.44,118.97,4100.0,116.3046,116.9124,116.0988,116.6183,4100.0
2018-12-10 09:45:00,118.87,119.05,118.13,118.18,14910.0,116.5203,116.6967,115.7949,115.8439,14910.0
2018-12-10 09:50:00,118.09,118.18,117.76,118.18,55470.0,115.7557,115.8439,115.4322,115.8439,55470.0
2018-12-10 09:55:00,118.28,118.48,118.12,118.37,5500.0,115.9419,116.138,115.7851,116.0302,5500.0
2018-12-10 10:00:00,118.27,118.37,117.96,118.25,28542.0,115.9321,116.0302,115.6283,115.9125,28542.0
2018-12-10 10:05:00,118.27,118.52,118.21,118.21,9747.0,115.9321,116.1772,115.8733,115.8733,9747.0
2018-12-10 10:10:00,118.2,118.77,118.1,118.77,7759.0,115.8635,116.4222,115.7655,116.4222,7759.0
2018-12-10 10:15:00,118.76,118.83,118.29,118.61,16221.0,116.4124,116.4811,115.9517,116.2654,16221.0
2018-12-10 10:20:00,118.74,118.74,118.21,118.28,21397.0,116.3928,116.3928,115.8733,115.9419,21397.0
2018-12-10 10:25:00,118.35,118.43,118.09,118.3,8117.0,116.0105,116.089,115.7557,115.9615,8117.0
2018-12-10 10:30:00,118.2,118.45,117.9,118.1,19606.0,115.8635,116.1086,115.5694,115.7655,19606.0
2018-12-10 10:35:00,118.24,118.25,117.86,118.03,20332.0,115.9027,115.9125,115.5302,115.6969,20332.0
2018-12-10 10:40:00,118.0,118.0,117.63,117.75,53720.0,115.6675,115.6675,115.3048,115.4224,53720.0
2018-12-10 10:45:00,117.57,118.3,117.57,118.11,14500.0,115.246,115.9615,115.246,115.7753,14500.0
2018-12-10 10:50:00,118.12,118.23,117.86,117.92,9383.0,115.7851,115.8929,115.5302,115.589,9383.0
2018-12-10 10:55:00,118.11,118.21,117.97,118.01,2649.0,115.7753,115.8733,115.6381,115.6773,2649.0
2018-12-10 11:00:00,118.11,118.12,117.31,117.39,13800.0,115.7753,115.7851,114.9911,115.0695,13800.0
2018-12-10 11:05:00,117.34,117.68,117.32,117.41,5425.0,115.0205,115.3538,115.0009,115.0891,5425.0
2018-12-10 11:10:00,117.3,117.48,117.2,117.33,5406.0,114.9813,115.1577,114.8833,115.0107,5406.0
2018-12-10 11:15:00,117.33,117.52,117.17,117.27,6750.0,115.0107,115.197,114.8539,114.9519,6750.0
2018-12-10 11:20:00,117.22,117.57,117.22,117.24,4000.0,114.9029,115.246,114.9029,114.9225,4000.0
2018-12-10 11:25:00,117.22,117.44,117.19,117.35,10621.0,114.9029,115.1185,114.8735,115.0303,10621.0
2018-12-10 11:30:00,117.37,117.85,117.35,117.73,17422.0,115.0499,115.5204,115.0303,115.4028,17422.0
2018-12-10 11:35:00,117.78,118.47,117.78,118.44,37100.0,115.4518,116.1282,115.4518,116.0988,37100.0
2018-12-10 11:40:00,118.43,118.43,118.23,118.24,5488.0,116.089,116.089,115.8929,115.9027,5488.0
2018-12-10 11:45:00,118.32,118.55,118.23,118.23,8372.0,115.9811,116.2066,115.8929,115.8929,8372.0
2018-12-10 11:50:00,118.41,118.71,118.34,118.56,5000.0,116.0694,116.3634,116.0007,116.2164,5000.0
2018-12-10 11:55:00,118.58,118.64,118.07,118.19,5475.0,116.236,116.2948,115.7361,115.8537,5475.0
2018-12-10 12:00:00,118.19,118.22,117.72,117.94,13956.0,115.8537,115.8831,115.393,115.6087,13956.0
2018-12-10 12:05:00,117.83,118.21,117.8,118.1,7300.0,115.5008,115.8733,115.4714,115.7655,7300.0
2018-12-10 12:10:00,118.11,118.31,117.93,118.31,4600.0,115.7753,115.9713,115.5989,115.9713,4600.0
2018-12-10 12:15:00,118.35,118.47,117.97,118.01,4650.0,116.0105,116.1282,115.6381,115.6773,4650.0
2018-12-10 12:20:00,117.97,118.11,117.88,117.94,5545.0,115.6381,115.7753,115.5498,115.6087,5545.0
2018-12-10 12:25:00,118.01,118.12,117.89,118.02,5000.0,115.6773,115.7851,115.5596,115.6871,5000.0
2018-12-10 12:30:00,118.02,118.17,117.85,117.9,11697.0,115.6871,115.8341,115.5204,115.5694,11697.0
2018-12-10 12:35:00,117.92,118.61,117.82,118.54,12200.0,115.589,116.2654,115.491,116.1968,12200.0
2018-12-10 12:40:00,118.63,119.0,118.57,118.76,4639.0,116.285,116.6477,116.2262,116.4124,4639.0
2018-12-10 12:45:00,118.71,119.22,118.54,119.16,11714.0,116.3634,116.8634,116.1968,116.8045,11714.0
2018-12-10 12:50:00,119.12,119.18,119.0,119.13,11400.0,116.7653,116.8241,116.6477,116.7751,11400.0
2018-12-10 12:55:00,119.1,119.15,119.0,119.11,3300.0,116.7457,116.7947,116.6477,116.7555,3300.0
2018-12-10 13:00:00,119.15,119.2,118.91,118.95,3300.0,116.7947,116.8437,116.5595,116.5987,3300.0
2018-12-10 13:05:00,118.85,118.89,118.72,118.72,3777.0,116.5007,116.5399,116.3732,116.3732,3777.0
2018-12-10 13:10:00,118.72,119.04,118.54,118.93,6100.0,116.3732,116.6869,116.1968,116.5791,6100.0
2018-12-10 13:15:00,118.84,119.09,118.76,119.04,9600.0,116.4909,116.7359,116.4124,116.6869,9600.0
2018-12-10 13:20:00,119.04,119.1,118.68,118.73,10035.0,116.6869,116.7457,116.334,116.383,10035.0
2018-12-10 13:25:00,118.72,118.75,118.51,118.55,5400.0,116.3732,116.4026,116.1674,116.2066,5400.0
2018-12-10 13:30:00,118.56,118.92,118.52,118.86,8927.0,116.2164,116.5693,116.1772,116.5105,8927.0
2018-12-10 13:35:00,118.89,119.25,118.89,119.12,10300.0,116.5399,116.8928,116.5399,116.7653,10300.0
2018-12-10 13:40:00,119.14,119.27,119.04,119.11,9000.0,116.7849,116.9124,116.6869,116.7555,9000.0
2018-12-10 13:45:00,119.08,119.33,119.08,119.17,14245.0,116.7261,116.9712,116.7261,116.8143,14245.0
2018-12-10 13:50:00,119.17,119.6,119.16,119.53,14104.0,116.8143,117.2358,116.8045,117.1672,14104.0
2018-12-10 13:55:00,119.53,119.55,119.38,119.43,6300.0,117.1672,117.1868,117.0202,117.0692,6300.0
2018-12-10 14:00:00,119.42,119.54,119.3,119.3,7358.0,117.0594,117.177,116.9418,116.9418,7358.0
2018-12-10 14:05:00,119.31,119.64,119.22,119.56,15383.0,116.9516,117.275,116.8634,117.1966,15383.0
2018-12-10 14:10:00,119.44,119.51,119.18,119.18,8315.0,117.079,117.1476,116.8241,116.8241,8315.0
2018-12-10 14:15:00,119.21,119.27,118.97,119.09,11799.0,116.8535,116.9124,116.6183,116.7359,11799.0
2018-12-10 14:20:00,119.09,119.28,118.99,119.21,6197.0,116.7359,116.9222,116.6379,116.8535,6197.0
2018-12-10 14:25:00,119.24,119.35,119.18,119.3,6298.0,116.883,116.9908,116.8241,116.9418,6298.0
2018-12-10 14:30:00,119.29,119.61,119.25,119.53,13347.0,116.932,117.2456,116.8928,117.1672,13347.0
2018-12-10 14:35:00,119.59,119.69,119.53,119.56,9936.0,117.226,117.3241,117.1672,117.1966,9936.0
2018-12-10 14:40:00,119.56,119.56,119.27,119.38,17100.0,117.1966,117.1966,116.9124,117.0202,17100.0
2018-12-10 14:45:00,119.36,119.4,119.27,119.38,19500.0,117.0006,117.0398,116.9124,117.0202,19500.0
2018-12-10 14:50:00,119.35,119.4,119.3,119.36,12990.0,116.9908,117.0398,116.9418,117.0006,12990.0
2018-12-10 14:55:00,119.35,119.4,118.73,118.81,20898.0,116.9908,117.0398,116.383,116.4615,20898.0
2018-12-10 15:00:00,118.81,119.03,118.79,118.95,10082.0,116.4615,116.6771,116.4419,116.5987,10082.0
2018-12-10 15:05:00,118.92,119.09,118.9,119.07,6650.0,116.5693,116.7359,116.5497,116.7163,6650.0
2018-12-10 15:10:00,119.07,119.11,118.73,118.84,11809.0,116.7163,116.7555,116.383,116.4909,11809.0
2018-12-10 15:15:00,118.82,118.82,118.6,118.77,9900.0,116.4713,116.4713,116.2556,116.4222,9900.0
2018-12-10 15:20:00,118.81,118.85,118.68,118.8,19360.0,116.4615,116.5007,116.334,116.4517,19360.0
2018-12-10 15:25:00,118.81,118.92,118.8,118.92,17191.0,116.4615,116.5693,116.4517,116.5693,17191.0
2018-12-10 15:30:00,118.95,119.37,118.95,119.29,27412.0,116.5987,117.0104,116.5987,116.932,27412.0
2018-12-10 15:35:00,119.27,119.52,119.2,119.34,25074.0,116.9124,117.1574,116.8437,116.981,25074.0
2018-12-10 15:40:00,119.34,119.37,119.18,119.23,27910.0,116.981,117.0104,116.8241,116.8732,27910.0
2018-12-10 15:45:00,119.24,119.25,118.92,118.97,50085.0,116.883,116.8928,116.5693,116.6183,50085.0
2018-12-10 15:50:00,118.95,118.97,118.74,118.88,53803.0,116.5987,116.6183,116.3928,116.5301,53803.0
2018-12-10 15:55:00,118.86,118.92,118.74,118.78,81191.0,116.5105,116.5693,116.3928,116.432,81191.0
2018-12-11 09:30:00,120.56,120.56,119.92,120.33,10680.0,118.1769,118.1769,117.5495,117.9514,10680.0
2018-12-11 09:35:00,120.34,120.43,120.19,120.19,9637.0,117.9612,118.0494,117.8142,117.8142,9637.0
2018-12-11 09:40:00,120.17,121.01,120.17,120.95,9455.0,117.7946,118.618,117.7946,118.5592,9455.0
2018-12-11 09:45:00,120.99,121.19,120.76,120.86,13900.0,118.5984,118.7944,118.3729,118.4709,13900.0
2018-12-11 09:50:00,120.8,121.41,120.77,121.41,7165.0,118.4121,119.0101,118.3827,119.0101,7165.0
2018-12-11 09:55:00,121.36,121.52,121.18,121.42,32526.0,118.9611,119.1179,118.7846,119.0199,32526.0
2018-12-11 10:00:00,121.44,121.71,120.9,120.94,40781.0,119.0395,119.3041,118.5101,118.5494,40781.0
2018-12-11 10:05:00,120.92,121.03,120.72,120.84,15104.0,118.5297,118.6376,118.3337,118.4513,15104.0
2018-12-11 10:10:00,120.6,120.61,120.04,120.56,20807.0,118.2161,118.2259,117.6671,118.1769,20807.0
2018-12-11 10:15:00,120.47,120.59,120.16,120.2,23235.0,118.0886,118.2063,117.7848,117.824,23235.0
2018-12-11 10:20:00,120.24,120.83,120.03,120.83,22352.0,117.8632,118.4415,117.6573,118.4415,22352.0
2018-12-11 10:25:00,120.84,121.04,120.73,120.84,14446.0,118.4513,118.6474,118.3435,118.4513,14446.0
2018-12-11 10:30:00,120.87,120.92,120.64,120.83,3026.0,118.4807,118.5297,118.2553,118.4415,3026.0
2018-12-11 10:35:00,120.82,121.04,120.63,120.88,12300.0,118.4317,118.6474,118.2455,118.4905,12300.0
2018-12-11 10:40:00,120.83,120.87,120.58,120.66,5529.0,118.4415,118.4807,118.1965,118.2749,5529.0
2018-12-11 10:45:00,120.72,120.9,120.45,120.54,8700.0,118.3337,118.5101,118.069,118.1573,8700.0
2018-12-11 10:50:00,120.47,120.55,120.38,120.55,3221.0,118.0886,118.1671,118.0004,118.1671,3221.0
2018-12-11 10:55:00,120.54,120.72,120.34,120.72,9237.0,118.1573,118.3337,117.9612,118.3337,9237.0
2018-12-11 11:00:00,120.63,120.63,120.27,120.38,8600.0,118.2455,118.2455,117.8926,118.0004,8600.0
2018-12-11 11:05:00,120.37,120.68,120.25,120.65,6641.0,117.9906,118.2945,117.873,118.2651,6641.0
2018-12-11 11:10:00,120.62,120.68,120.32,120.36,6254.0,118.2357,118.2945,117.9416,117.9808,6254.0
2018-12-11 11:15:00,120.38,120.5,120.22,120.42,9127.0,118.0004,118.1181,117.8436,118.0396,9127.0
2018-12-11 11:20:00,120.37,120.59,120.25,120.56,9700.0,117.9906,118.2063,117.873,118.1769,9700.0
2018-12-11 11:25:00,120.57,120.6,120.25,120.35,12460.0,118.1867,118.2161,117.873,117.971,12460.0
2018-12-11 11:30:00,120.33,120.34,119.87,119.87,13091.0,117.9514,117.9612,117.5005,117.5005,13091.0
2018-12-11 11:35:00,119.85,119.92,119.75,119.86,8800.0,117.4809,117.5495,117.3829,117.4907,8800.0
2018-12-11 11:40:00,119.82,119.82,119.25,119.62,21189.0,117.4515,117.4515,116.8928,117.2554,21189.0
2018-12-11 11:45:00,119.54,119.85,119.5,119.8,16378.0,117.177,117.4809,117.1378,117.4319,16378.0
2018-12-11 11:50:00,119.81,120.19,119.81,120.04,9416.0,117.4417,117.8142,117.4417,117.6671,9416.0
2018-12-11 11:55:00,120.16,120.41,119.98,120.11,6107.0,117.7848,118.0298,117.6083,117.7358,6107.0
2018-12-11 12:00:00,120.22,120.3,119.81,119.83,5300.0,117.8436,117.922,117.4417,117.4613,5300.0
2018-12-11 12:05:00,119.82,119.88,119.56,119.8,7178.0,117.4515,117.5103,117.1966,117.4319,7178.0
2018-12-11 12:10:00,119.79,119.87,119.65,119.77,5000.0,117.4221,117.5005,117.2849,117.4025,5000.0
2018-12-11 12:15:00,119.78,119.82,119.52,119.61,5500.0,117.4123,117.4515,117.1574,117.2456,5500.0
2018-12-11 12:20:00,119.55,119.92,119.55,119.92,2420.0,117.1868,117.5495,117.1868,117.5495,2420.0
2018-12-11 12:25:00,119.88,119.9,119.79,119.85,4100.0,117.5103,117.5299,117.4221,117.4809,4100.0
2018-12-11 12:30:00,119.93,119.93,119.53,119.7,3600.0,117.5593,117.5593,117.1672,117.3339,3600.0
2018-12-11 12:35:00,119.69,119.88,119.63,119.77,4653.0,117.3241,117.5103,117.2652,117.4025,4653.0
2018-12-11 12:40:00,119.77,120.0,119.7,119.87,4780.0,117.4025,117.6279,117.3339,117.5005,4780.0
2018-12-11 12:45:00,119.92,119.92,119.78,119.83,1500.0,117.5495,117.5495,117.4123,117.4613,1500.0
2018-12-11 12:50:00,119.82,119.95,119.76,119.94,1902.0,117.4515,117.5789,117.3927,117.5691,1902.0
2018-12-11 12:55:00,119.9,119.91,119.69,119.78,3528.0,117.5299,117.5397,117.3241,117.4123,3528.0
2018-12-11 13:00:00,119.65,119.69,119.32,119.38,19799.0,117.2849,117.3241,116.9614,117.0202,19799.0
2018-12-11 13:05:00,119.38,119.43,119.26,119.26,2600.0,117.0202,117.0692,116.9026,116.9026,2600.0
2018-12-11 13:10:00,119.22,119.26,118.92,118.98,16770.0,116.8634,116.9026,116.5693,116.6281,16770.0
2018-12-11 13:15:00,119.04,119.42,119.04,119.42,6054.0,116.6869,117.0594,116.6869,117.0594,6054.0
2018-12-11 13:20:00,119.35,119.53,119.33,119.35,4700.0,116.9908,117.1672,116.9712,116.9908,4700.0
2018-12-11 13:25:00,119.24,119.24,119.07,119.08,4400.0,116.883,116.883,116.7163,116.7261,4400.0
2018-12-11 13:30:00,118.98,118.98,118.81,118.88,4098.0,116.6281,116.6281,116.4615,116.5301,4098.0
2018-12-11 13:35:00,118.84,118.99,118.82,118.9,4700.0,116.4909,116.6379,116.4713,116.5497,4700.0
2018-12-11 13:40:00,118.83,118.86,118.54,118.54,5648.0,116.4811,116.5105,116.1968,116.1968,5648.0
2018-12-11 13:45:00,118.53,118.65,118.42,118.49,10236.0,116.187,116.3046,116.0792,116.1478,10236.0
2018-12-11 13:50:00,118.48,118.51,118.14,118.35,15239.0,116.138,116.1674,115.8047,116.0105,15239.0
2018-12-11 13:55:00,118.32,118.39,118.22,118.22,5691.0,115.9811,116.0498,115.8831,115.8831,5691.0
2018-12-11 14:00:00,118.21,118.5,118.19,118.42,2802.0,115.8733,116.1576,115.8537,116.0792,2802.0
2018-12-11 14:05:00,118.4,118.46,118.26,118.26,5400.0,116.0596,116.1184,115.9223,115.9223,5400.0
2018-12-11 14:10:00,118.3,118.43,118.24,118.42,6256.0,115.9615,116.089,115.9027,116.0792,6256.0
2018-12-11 14:15:00,118.35,118.8,118.27,118.73,8718.0,116.0105,116.4517,115.9321,116.383,8718.0
2018-12-11 14:20:00,118.61,118.96,118.61,118.88,5928.0,116.2654,116.6085,116.2654,116.5301,5928.0
2018-12-11 14:25:00,118.91,119.15,118.89,119.08,12775.0,116.5595,116.7947,116.5399,116.7261,12775.0
2018-12-11 14:30:00,119.07,119.25,119.07,119.14,10933.0,116.7163,116.8928,116.7163,116.7849,10933.0
2018-12-11 14:35:00,119.16,119.25,119.09,119.14,6844.0,116.8045,116.8928,116.7359,116.7849,6844.0
2018-12-11 14:40:00,119.15,119.26,119.0,119.17,7818.0,116.7947,116.9026,116.6477,116.8143,7818.0
2018-12-11 14:45:00,119.11,119.42,119.11,119.26,4588.0,116.7555,117.0594,116.7555,116.9026,4588.0
2018-12-11 14:50:00,119.27,119.49,119.21,119.39,5440.0,116.9124,117.128,116.8535,117.03,5440.0
2018-12-11 14:55:00,119.39,119.44,119.26,119.37,2615.0,117.03,117.079,116.9026,117.0104,2615.0
2018-12-11 15:00:00,119.41,119.41,119.09,119.27,6700.0,117.0496,117.0496,116.7359,116.9124,6700.0
2018-12-11 15:05:00,119.25,119.5,119.16,119.5,4845.0,116.8928,117.1378,116.8045,117.1378,4845.0
2018-12-11 15:10:00,119.48,120.14,119.48,119.98,17085.0,117.1182,117.7652,117.1182,117.6083,17085.0
2018-12-11 15:15:00,120.07,120.09,119.72,119.75,11191.0,117.6965,117.7162,117.3535,117.3829,11191.0
2018-12-11 15:20:00,119.71,119.87,119.71,119.73,5224.0,117.3437,117.5005,117.3437,117.3633,5224.0
2018-12-11 15:25:00,119.79,119.83,119.55,119.56,12253.0,117.4221,117.4613,117.1868,117.1966,12253.0
2018-12-11 15:30:00,119.58,120.01,119.55,119.76,9848.0,117.2162,117.6377,117.1868,117.3927,9848.0
2018-12-11 15:35:00,119.74,119.79,119.35,119.35,23748.0,117.3731,117.4221,116.9908,116.9908,23748.0
2018-12-11 15:40:00,119.38,119.38,119.15,119.15,20570.0,117.0202,117.0202,116.7947,116.7947,20570.0
2018-12-11 15:45:00,119.15,119.21,119.0,119.08,31131.0,116.7947,116.8535,116.6477,116.7261,31131.0
2018-12-11 15:50:00,119.07,119.07,118.51,118.59,75355.0,116.7163,116.7163,116.1674,116.2458,75355.0
2018-12-11 15:55:00,118.57,118.58,118.23,118.32,121790.0,116.2262,116.236,115.8929,115.9811,121790.0
2018-12-12 09:30:00,119.8,120.92,119.8,120.37,22331.0,117.4319,118.5297,117.4319,117.9906,22331.0
2018-12-12 09:35:00,120.43,120.84,120.39,120.84,17648.0,118.0494,118.4513,118.0102,118.4513,17648.0
2018-12-12 09:40:00,120.74,120.87,120.63,120.86,5600.0,118.3533,118.4807,118.2455,118.4709,5600.0
2018-12-12 09:45:00,120.85,121.03,120.72,120.93,26979.0,118.4611,118.6376,118.3337,118.5396,26979.0
2018-12-12 09:50:00,120.97,121.06,120.72,120.76,8319.0,118.5788,118.667,118.3337,118.3729,8319.0
2018-12-12 09:55:00,120.84,121.0,120.78,120.86,7800.0,118.4513,118.6082,118.3925,118.4709,7800.0
2018-12-12 10:00:00,120.98,121.15,120.8,121.1,9831.0,118.5886,118.7552,118.4121,118.7062,9831.0
2018-12-12 10:05:00,121.18,121.36,121.09,121.36,7083.0,118.7846,118.9611,118.6964,118.9611,7083.0
2018-12-12 10:10:00,121.34,121.66,121.22,121.62,10450.0,118.9414,119.2551,118.8238,119.2159,10450.0
2018-12-12 10:15:00,121.62,121.88,121.47,121.8,10909.0,119.2159,119.4708,119.0689,119.3924,10909.0
2018-12-12 10:20:00,121.81,121.91,121.69,121.83,8654.0,119.4022,119.5002,119.2845,119.4218,8654.0
2018-12-12 10:25:00,121.75,121.77,121.62,121.62,4600.0,119.3433,119.3629,119.2159,119.2159,4600.0
2018-12-12 10:30:00,121.54,121.95,121.54,121.88,8100.0,119.1375,119.5394,119.1375,119.4708,8100.0
2018-12-12 10:35:00,121.92,121.92,121.39,121.4,5399.0,119.51,119.51,118.9905,119.0003,5399.0
2018-12-12 10:40:00,121.38,121.49,121.27,121.43,7756.0,118.9807,119.0885,118.8728,119.0297,7756.0
2018-12-12 10:45:00,121.42,121.49,121.28,121.49,4900.0,119.0199,119.0885,118.8826,119.0885,4900.0
2018-12-12 10:50:00,121.49,121.68,121.48,121.49,4100.0,119.0885,119.2747,119.0787,119.0885,4100.0
2018-12-12 10:55:00,121.57,121.88,121.57,121.78,8520.0,119.1669,119.4708,119.1669,119.3727,8520.0
2018-12-12 11:00:00,121.84,121.9,121.73,121.85,6800.0,119.4316,119.4904,119.3237,119.4414,6800.0
2018-12-12 11:05:00,121.86,121.86,121.68,121.75,3900.0,119.4512,119.4512,119.2747,119.3433,3900.0
2018-12-12 11:10:00,121.78,121.81,121.55,121.69,4608.0,119.3727,119.4022,119.1473,119.2845,4608.0
2018-12-12 11:15:00,121.75,122.09,121.75,122.09,13958.0,119.3433,119.6766,119.3433,119.6766,13958.0
2018-12-12 11:20:00,122.08,122.11,121.98,122.06,3300.0,119.6668,119.6962,119.5688,119.6472,3300.0
2018-12-12 11:25:00,122.06,122.1,121.95,122.01,57054.0,119.6472,119.6864,119.5394,119.5982,57054.0
2018-12-12 11:30:00,122.02,122.05,121.58,121.6,8207.0,119.608,119.6374,119.1767,119.1963,8207.0
2018-12-12 11:35:00,121.6,121.84,121.59,121.8,4385.0,119.1963,119.4316,119.1865,119.3924,4385.0
2018-12-12 11:40:00,121.75,122.04,121.75,122.04,6700.0,119.3433,119.6276,119.3433,119.6276,6700.0
2018-12-12 11:45:00,122.04,122.3,122.02,122.26,1400.0,119.6276,119.8825,119.608,119.8433,1400.0
2018-12-12 11:50:00,122.25,122.35,122.09,122.3,3384.0,119.8335,119.9315,119.6766,119.8825,3384.0
2018-12-12 11:55:00,122.25,122.43,122.12,122.32,2721.0,119.8335,120.0099,119.706,119.9021,2721.0
2018-12-12 12:00:00,122.38,122.53,122.38,122.45,5397.0,119.9609,120.1079,119.9609,120.0295,5397.0
2018-12-12 12:05:00,122.41,122.42,122.21,122.32,2818.0,119.9903,120.0001,119.7942,119.9021,2818.0
2018-12-12 12:10:00,122.3,122.43,122.2,122.23,3414.0,119.8825,120.0099,119.7844,119.8139,3414.0
2018-12-12 12:15:00,122.33,122.38,122.24,122.38,3300.0,119.9119,119.9609,119.8237,119.9609,3300.0
2018-12-12 12:20:00,122.31,122.5,122.31,122.45,4962.0,119.8923,120.0785,119.8923,120.0295,4962.0
2018-12-12 12:25:00,122.42,122.72,122.42,122.7,3618.0,120.0001,120.2942,120.0001,120.2746,3618.0
2018-12-12 12:30:00,122.72,122.75,122.56,122.62,3500.0,120.2942,120.3236,120.1373,120.1961,3500.0
2018-12-12 12:35:00,122.59,122.62,122.26,122.3,17276.0,120.1667,120.1961,119.8433,119.8825,17276.0
2018-12-12 12:40:00,122.34,122.4,122.24,122.25,7327.0,119.9217,119.9805,119.8237,119.8335,7327.0
2018-12-12 12:45:00,122.22,122.35,122.2,122.34,6200.0,119.8041,119.9315,119.7844,119.9217,6200.0
2018-12-12 12:50:00,122.35,122.59,122.35,122.53,9478.0,119.9315,120.1667,119.9315,120.1079,9478.0
2018-12-12 12:55:00,122.54,122.6,122.5,122.53,2400.0,120.1177,120.1765,120.0785,120.1079,2400.0
2018-12-12 13:00:00,122.59,122.62,122.45,122.51,2900.0,120.1667,120.1961,120.0295,120.0883,2900.0
2018-12-12 13:05:00,122.53,122.56,122.45,122.52,2300.0,120.1079,120.1373,120.0295,120.0981,2300.0
2018-12-12 13:10:00,122.47,122.63,122.47,122.63,2770.0,120.0491,120.2059,120.0491,120.2059,2770.0
2018-12-12 13:15:00,122.62,122.69,122.58,122.59,2800.0,120.1961,120.2648,120.1569,120.1667,2800.0
2018-12-12 13:20:00,122.6,122.73,122.6,122.64,3921.0,120.1765,120.304,120.1765,120.2157,3921.0
2018-12-12 13:25:00,122.65,122.75,122.54,122.75,2000.0,120.2256,120.3236,120.1177,120.3236,2000.0
2018-12-12 13:30:00,122.75,122.76,122.63,122.67,3811.0,120.3236,120.3334,120.2059,120.2452,3811.0
2018-12-12 13:35:00,122.65,122.65,122.32,122.4,6144.0,120.2256,120.2256,119.9021,119.9805,6144.0
2018-12-12 13:40:00,122.38,122.38,122.09,122.14,5957.0,119.9609,119.9609,119.6766,119.7256,5957.0
2018-12-12 13:45:00,122.12,122.26,122.11,122.19,4444.0,119.706,119.8433,119.6962,119.7746,4444.0
2018-12-12 13:50:00,122.23,122.32,122.15,122.25,60050.0,119.8139,119.9021,119.7354,119.8335,60050.0
2018-12-12 13:55:00,122.22,122.33,122.05,122.33,10602.0,119.8041,119.9119,119.6374,119.9119,10602.0
2018-12-12 14:00:00,122.37,122.46,122.29,122.29,5835.0,119.9511,120.0393,119.8727,119.8727,5835.0
2018-12-12 14:05:00,122.29,122.35,122.21,122.3,4352.0,119.8727,119.9315,119.7942,119.8825,4352.0
2018-12-12 14:10:00,122.28,122.28,122.05,122.07,10550.0,119.8629,119.8629,119.6374,119.657,10550.0
2018-12-12 14:15:00,122.07,122.15,121.93,122.01,33099.0,119.657,119.7354,119.5198,119.5982,33099.0
2018-12-12 14:20:00,122.02,122.09,121.82,121.95,6544.0,119.608,119.6766,119.412,119.5394,6544.0
2018-12-12 14:25:00,121.95,122.05,121.59,121.6,19500.0,119.5394,119.6374,119.1865,119.1963,19500.0
2018-12-12 14:30:00,121.56,121.84,121.54,121.82,11400.0,119.1571,119.4316,119.1375,119.412,11400.0
2018-12-12 14:35:00,121.86,121.97,121.7,121.85,56447.0,119.4512,119.559,119.2943,119.4414,56447.0
2018-12-12 14:40:00,121.93,121.93,121.59,121.75,11299.0,119.5198,119.5198,119.1865,119.3433,11299.0
2018-12-12 14:45:00,121.78,121.85,121.6,121.66,14998.0,119.3727,119.4414,119.1963,119.2551,14998.0
2018-12-12 14:50:00,121.63,121.71,121.47,121.7,9100.0,119.2257,119.3041,119.0689,119.2943,9100.0
2018-12-12 14:55:00,121.73,122.0,121.63,121.95,6084.0,119.3237,119.5884,119.2257,119.5394,6084.0
2018-12-12 15:00:00,121.93,121.99,121.77,121.77,9242.0,119.5198,119.5786,119.3629,119.3629,9242.0
2018-12-12 15:05:00,121.74,122.1,121.74,122.06,8092.0,119.3335,119.6864,119.3335,119.6472,8092.0
2018-12-12 15:10:00,122.05,122.21,122.04,122.05,6227.0,119.6374,119.7942,119.6276,119.6374,6227.0
2018-12-12 15:15:00,121.94,122.03,121.71,121.83,8790.0,119.5296,119.6178,119.3041,119.4218,8790.0
2018-12-12 15:20:00,121.81,121.87,121.71,121.76,13004.0,119.4022,119.461,119.3041,119.3531,13004.0
2018-12-12 15:25:00,121.76,121.91,121.56,121.59,10900.0,119.3531,119.5002,119.1571,119.1865,10900.0
2018-12-12 15:30:00,121.64,121.81,121.63,121.72,9205.0,119.2355,119.4022,119.2257,119.3139,9205.0
2018-12-12 15:35:00,121.73,122.05,121.71,122.05,11115.0,119.3237,119.6374,119.3041,119.6374,11115.0
2018-12-12 15:40:00,122.05,122.17,122.04,122.07,18832.0,119.6374,119.755,119.6276,119.657,18832.0
2018-12-12 15:45:00,122.06,122.07,121.83,121.84,24839.0,119.6472,119.657,119.4218,119.4316,24839.0
2018-12-12 15:50:00,121.83,121.83,121.61,121.64,21459.0,119.4218,119.4218,119.2061,119.2355,21459.0
2018-12-12 15:55:00,121.65,121.65,121.04,121.09,129273.0,119.2453,119.2453,118.6474,118.6964,129273.0
2018-12-13 09:30:00,121.42,122.12,121.42,121.64,14041.0,119.0199,119.706,119.0199,119.2355,14041.0
2018-12-13 09:35:00,121.72,122.04,121.72,121.98,14545.0,119.3139,119.6276,119.3139,119.5688,14545.0
2018-12-13 09:40:00,121.85,121.85,121.48,121.48,4810.0,119.4414,119.4414,119.0787,119.0787,4810.0
2018-12-13 09:45:00,121.46,121.48,120.97,121.22,3288.0,119.0591,119.0787,118.5788,118.8238,3288.0
2018-12-13 09:50:00,121.32,121.32,120.58,120.59,5300.0,118.9218,118.9218,118.1965,118.2063,5300.0
2018-12-13 09:55:00,120.45,120.59,120.13,120.15,7500.0,118.069,118.2063,117.7554,117.775,7500.0
2018-12-13 10:00:00,120.26,120.72,120.19,120.66,9240.0,117.8828,118.3337,117.8142,118.2749,9240.0
2018-12-13 10:05:00,120.74,120.84,120.69,120.77,2300.0,118.3533,118.4513,118.3043,118.3827,2300.0
2018-12-13 10:10:00,120.65,121.03,120.6,120.69,6538.0,118.2651,118.6376,118.2161,118.3043,6538.0
2018-12-13 10:15:00,120.69,120.69,120.43,120.5,2406.0,118.3043,118.3043,118.0494,118.1181,2406.0
2018-12-13 10:20:00,120.4,120.4,120.1,120.14,2100.0,118.02,118.02,117.726,117.7652,2100.0
2018-12-13 10:25:00,120.18,120.32,119.76,119.88,6679.0,117.8044,117.9416,117.3927,117.5103,6679.0
2018-12-13 10:30:00,119.75,120.17,119.64,119.95,19855.0,117.3829,117.7946,117.275,117.5789,19855.0
2018-12-13 10:35:00,119.97,120.27,119.97,120.2,13223.0,117.5985,117.8926,117.5985,117.824,13223.0
2018-12-13 10:40:00,120.2,120.3,119.99,120.1,3900.0,117.824,117.922,117.6181,117.726,3900.0
2018-12-13 10:45:00,120.12,120.21,119.9,119.96,2500.0,117.7456,117.8338,117.5299,117.5887,2500.0
2018-12-13 10:50:00,119.96,120.02,119.63,119.88,8672.0,117.5887,117.6475,117.2652,117.5103,8672.0
2018-12-13 10:55:00,119.89,120.1,119.82,120.02,6750.0,117.5201,117.726,117.4515,117.6475,6750.0
2018-12-13 11:00:00,119.98,119.98,119.54,119.81,4208.0,117.6083,117.6083,117.177,117.4417,4208.0
2018-12-13 11:05:00,119.74,120.05,119.66,119.78,7419.0,117.3731,117.6769,117.2947,117.4123,7419.0
2018-12-13 11:10:00,119.76,119.81,119.61,119.61,5784.0,117.3927,117.4417,117.2456,117.2456,5784.0
2018-12-13 11:15:00,119.6,119.6,119.21,119.21,9326.0,117.2358,117.2358,116.8535,116.8535,9326.0
2018-12-13 11:20:00,119.18,119.23,119.04,119.1,11058.0,116.8241,116.8732,116.6869,116.7457,11058.0
2018-12-13 11:25:00,119.16,119.3,119.08,119.16,7249.0,116.8045,116.9418,116.7261,116.8045,7249.0
2018-12-13 11:30:00,119.13,119.37,119.03,119.12,9728.0,116.7751,117.0104,116.6771,116.7653,9728.0
2018-12-13 11:35:00,119.12,119.25,119.0,119.04,5217.0,116.7653,116.8928,116.6477,116.6869,5217.0
2018-12-13 11:40:00,119.0,119.6,118.94,119.6,8400.0,116.6477,117.2358,116.5889,117.2358,8400.0
2018-12-13 11:45:00,119.47,119.51,119.14,119.14,3089.0,117.1084,117.1476,116.7849,116.7849,3089.0
2018-12-13 11:50:00,119.08,119.26,118.98,119.0,5825.0,116.7261,116.9026,116.6281,116.6477,5825.0
2018-12-13 11:55:00,119.0,119.23,118.92,118.92,4817.0,116.6477,116.8732,116.5693,116.5693,4817.0
2018-12-13 12:00:00,118.92,118.93,118.4,118.41,15502.0,116.5693,116.5791,116.0596,116.0694,15502.0
2018-12-13 12:05:00,118.41,118.66,118.4,118.64,3300.0,116.0694,116.3144,116.0596,116.2948,3300.0
2018-12-13 12:10:00,118.71,118.96,118.71,118.84,12053.0,116.3634,116.6085,116.3634,116.4909,12053.0
2018-12-13 12:15:00,118.81,119.01,118.71,119.01,12051.0,116.4615,116.6575,116.3634,116.6575,12051.0
2018-12-13 12:20:00,119.0,119.02,118.86,118.9,2500.0,116.6477,116.6673,116.5105,116.5497,2500.0
2018-12-13 12:25:00,118.88,118.88,118.73,118.84,4658.0,116.5301,116.5301,116.383,116.4909,4658.0
2018-12-13 12:30:00,118.84,119.07,118.84,119.02,3219.0,116.4909,116.7163,116.4909,116.6673,3219.0
2018-12-13 12:35:00,119.08,119.29,119.04,119.29,2820.0,116.7261,116.932,116.6869,116.932,2820.0
2018-12-13 12:40:00,119.31,119.4,119.26,119.32,15477.0,116.9516,117.0398,116.9026,116.9614,15477.0
2018-12-13 12:45:00,119.31,119.65,119.22,119.55,6685.0,116.9516,117.2849,116.8634,117.1868,6685.0
2018-12-13 12:50:00,119.47,119.54,119.39,119.49,1500.0,117.1084,117.177,117.03,117.128,1500.0
2018-12-13 12:55:00,119.45,119.5,119.4,119.45,1600.0,117.0888,117.1378,117.0398,117.0888,1600.0
2018-12-13 13:00:00,119.47,119.56,119.33,119.38,4102.0,117.1084,117.1966,116.9712,117.0202,4102.0
2018-12-13 13:05:00,119.34,119.52,119.2,119.49,5478.0,116.981,117.1574,116.8437,117.128,5478.0
2018-12-13 13:10:00,119.42,119.52,119.34,119.46,5200.0,117.0594,117.1574,116.981,117.0986,5200.0
2018-12-13 13:15:00,119.45,119.53,119.36,119.4,3400.0,117.0888,117.1672,117.0006,117.0398,3400.0
2018-12-13 13:20:00,119.38,119.51,119.35,119.45,3400.0,117.0202,117.1476,116.9908,117.0888,3400.0
2018-12-13 13:25:00,119.44,119.49,119.25,119.49,8756.0,117.079,117.128,116.8928,117.128,8756.0
2018-12-13 13:30:00,119.5,119.74,119.5,119.67,5317.0,117.1378,117.3731,117.1378,117.3045,5317.0
2018-12-13 13:35:00,119.6,119.92,119.6,119.87,3600.0,117.2358,117.5495,117.2358,117.5005,3600.0
2018-12-13 13:40:00,119.94,120.02,119.74,119.84,4535.0,117.5691,117.6475,117.3731,117.4711,4535.0
2018-12-13 13:45:00,119.76,119.76,119.68,119.7,687.0,117.3927,117.3927,117.3143,117.3339,687.0
2018-12-13 13:50:00,119.63,119.7,119.45,119.5,4491.0,117.2652,117.3339,117.0888,117.1378,4491.0
2018-12-13 13:55:00,119.49,119.54,119.39,119.39,2300.0,117.128,117.177,117.03,117.03,2300.0
2018-12-13 14:00:00,119.42,119.48,119.36,119.4,3300.0,117.0594,117.1182,117.0006,117.0398,3300.0
2018-12-13 14:05:00,119.4,119.49,119.29,119.37,4833.0,117.0398,117.128,116.932,117.0104,4833.0
2018-12-13 14:10:00,119.35,119.41,119.25,119.35,3900.0,116.9908,117.0496,116.8928,116.9908,3900.0
2018-12-13 14:15:00,119.34,119.45,119.33,119.4,7746.0,116.981,117.0888,116.9712,117.0398,7746.0
2018-12-13 14:20:00,119.42,119.45,119.3,119.34,2277.0,117.0594,117.0888,116.9418,116.981,2277.0
2018-12-13 14:25:00,119.35,119.49,119.18,119.49,6892.0,116.9908,117.128,116.8241,117.128,6892.0
2018-12-13 14:30:00,119.43,119.52,119.35,119.36,2500.0,117.0692,117.1574,116.9908,117.0006,2500.0
2018-12-13 14:35:00,119.39,119.47,119.21,119.46,9100.0,117.03,117.1084,116.8535,117.0986,9100.0
2018-12-13 14:40:00,119.5,119.57,119.36,119.37,4978.0,117.1378,117.2064,117.0006,117.0104,4978.0
2018-12-13 14:45:00,119.38,119.57,119.38,119.53,7352.0,117.0202,117.2064,117.0202,117.1672,7352.0
2018-12-13 14:50:00,119.53,119.73,119.53,119.61,5755.0,117.1672,117.3633,117.1672,117.2456,5755.0
2018-12-13 14:55:00,119.64,119.77,119.58,119.58,4590.0,117.275,117.4025,117.2162,117.2162,4590.0
2018-12-13 15:00:00,119.62,119.67,119.5,119.59,3465.0,117.2554,117.3045,117.1378,117.226,3465.0
2018-12-13 15:05:00,119.55,119.61,119.5,119.5,4336.0,117.1868,117.2456,117.1378,117.1378,4336.0
2018-12-13 15:10:00,119.5,119.59,119.35,119.53,12050.0,117.1378,117.226,116.9908,117.1672,12050.0
2018-12-13 15:15:00,119.56,119.69,119.55,119.63,9438.0,117.1966,117.3241,117.1868,117.2652,9438.0
2018-12-13 15:20:00,119.63,119.66,119.38,119.59,14503.0,117.2652,117.2947,117.0202,117.226,14503.0
2018-12-13 15:25:00,119.56,119.59,119.29,119.31,6026.0,117.1966,117.226,116.932,116.9516,6026.0
2018-12-13 15:30:00,119.31,119.51,119.23,119.38,21911.0,116.9516,117.1476,116.8732,117.0202,21911.0
2018-12-13 15:35:00,119.39,119.41,119.24,119.41,21650.0,117.03,117.0496,116.883,117.0496,21650.0
2018-12-13 15:40:00,119.41,119.77,119.4,119.72,28207.0,117.0496,117.4025,117.0398,117.3535,28207.0
2018-12-13 15:45:00,119.77,119.82,119.55,119.77,40483.0,117.4025,117.4515,117.1868,117.4025,40483.0
2018-12-13 15:50:00,119.77,119.81,119.61,119.62,49692.0,117.4025,117.4417,117.2456,117.2554,49692.0
2018-12-13 15:55:00,119.63,119.79,119.54,119.59,122322.0,117.2652,117.4221,117.177,117.226,122322.0
2018-12-14 09:30:00,118.55,118.87,118.1,118.51,12856.0,116.2066,116.5203,115.7655,116.1674,12856.0
2018-12-14 09:35:00,118.45,118.5,118.17,118.29,3900.0,116.1086,116.1576,115.8341,115.9517,3900.0
2018-12-14 09:40:00,118.37,118.52,118.25,118.27,7231.0,116.0302,116.1772,115.9125,115.9321,7231.0
2018-12-14 09:45:00,118.31,118.44,118.1,118.16,8400.0,115.9713,116.0988,115.7655,115.8243,8400.0
2018-12-14 09:50:00,118.12,118.31,117.97,118.31,4324.0,115.7851,115.9713,115.6381,115.9713,4324.0
2018-12-14 09:55:00,118.36,118.36,118.02,118.26,6400.0,116.0204,116.0204,115.6871,115.9223,6400.0
2018-12-14 10:00:00,118.22,118.22,117.9,118.0,7855.0,115.8831,115.8831,115.5694,115.6675,7855.0
2018-12-14 10:05:00,117.92,117.97,117.79,117.95,2800.0,115.589,115.6381,115.4616,115.6185,2800.0
2018-12-14 10:10:00,117.94,118.23,117.92,118.23,7291.0,115.6087,115.8929,115.589,115.8929,7291.0
2018-12-14 10:15:00,118.25,118.42,118.16,118.42,14262.0,115.9125,116.0792,115.8243,116.0792,14262.0
2018-12-14 10:20:00,118.42,118.68,118.41,118.62,5101.0,116.0792,116.334,116.0694,116.2752,5101.0
2018-12-14 10:25:00,118.61,118.86,118.5,118.58,3000.0,116.2654,116.5105,116.1576,116.236,3000.0
2018-12-14 10:30:00,118.49,118.49,118.14,118.37,15853.0,116.1478,116.1478,115.8047,116.0302,15853.0
2018-12-14 10:35:00,118.37,118.76,118.37,118.69,4600.0,116.0302,116.4124,116.0302,116.3438,4600.0
2018-12-14 10:40:00,118.6,118.85,118.59,118.68,5256.0,116.2556,116.5007,116.2458,116.334,5256.0
2018-12-14 10:45:00,118.68,118.95,118.62,118.8,5570.0,116.334,116.5987,116.2752,116.4517,5570.0
2018-12-14 10:50:00,118.8,119.0,118.7,118.9,3596.0,116.4517,116.6477,116.3536,116.5497,3596.0
2018-12-14 10:55:00,118.9,118.97,118.79,118.79,5100.0,116.5497,116.6183,116.4419,116.4419,5100.0
2018-12-14 11:00:00,118.76,118.96,118.7,118.96,5478.0,116.4124,116.6085,116.3536,116.6085,5478.0
2018-12-14 11:05:00,118.97,119.11,118.97,119.08,4639.0,116.6183,116.7555,116.6183,116.7261,4639.0
2018-12-14 11:10:00,119.03,119.05,118.76,118.78,3707.0,116.6771,116.6967,116.4124,116.432,3707.0
2018-12-14 11:15:00,118.83,119.03,118.83,118.93,3276.0,116.4811,116.6771,116.4811,116.5791,3276.0
2018-12-14 11:20:00,119.04,119.04,118.82,118.82,2500.0,116.6869,116.6869,116.4713,116.4713,2500.0
2018-12-14 11:25:00,118.78,119.05,118.78,118.98,2700.0,116.432,116.6967,116.432,116.6281,2700.0
2018-12-14 11:30:00,119.01,119.37,119.01,119.25,5100.0,116.6575,117.0104,116.6575,116.8928,5100.0
2018-12-14 11:35:00,119.26,119.33,119.07,119.11,3500.0,116.9026,116.9712,116.7163,116.7555,3500.0
2018-12-14 11:40:00,119.21,119.31,119.05,119.05,3200.0,116.8535,116.9516,116.6967,116.6967,3200.0
2018-12-14 11:45:00,119.0,119.0,118.67,118.69,7424.0,116.6477,116.6477,116.3242,116.3438,7424.0
2018-12-14 11:50:00,118.67,118.72,118.48,118.65,5159.0,116.3242,116.3732,116.138,116.3046,5159.0
2018-12-14 11:55:00,118.62,118.68,118.34,118.37,3430.0,116.2752,116.334,116.0007,116.0302,3430.0
2018-12-14 12:00:00,118.43,118.68,118.43,118.44,4100.0,116.089,116.334,116.089,116.0988,4100.0
2018-12-14 12:05:00,118.43,118.57,118.41,118.47,2396.0,116.089,116.2262,116.0694,116.1282,2396.0
2018-12-14 12:10:00,118.4,118.58,118.29,118.31,2900.0,116.0596,116.236,115.9517,115.9713,2900.0
2018-12-14 12:15:00,118.34,118.77,118.34,118.77,2100.0,116.0007,116.4222,116.0007,116.4222,2100.0
2018-12-14 12:20:00,118.82,118.82,118.63,118.75,5194.0,116.4713,116.4713,116.285,116.4026,5194.0
2018-12-14 12:25:00,118.75,118.79,118.65,118.72,3000.0,116.4026,116.4419,116.3046,116.3732,3000.0
2018-12-14 12:30:00,118.78,118.9,118.78,118.84,2959.0,116.432,116.5497,116.432,116.4909,2959.0
2018-12-14 12:35:00,118.83,118.9,118.76,118.77,3400.0,116.4811,116.5497,116.4124,116.4222,3400.0
2018-12-14 12:40:00,118.74,118.74,118.62,118.67,1800.0,116.3928,116.3928,116.2752,116.3242,1800.0
2018-12-14 12:45:00,118.65,118.76,118.64,118.65,1964.0,116.3046,116.4124,116.2948,116.3046,1964.0
2018-12-14 12:50:00,118.64,118.75,118.64,118.75,2400.0,116.2948,116.4026,116.2948,116.4026,2400.0
2018-12-14 12:55:00,118.8,118.84,118.65,118.7,2341.0,116.4517,116.4909,116.3046,116.3536,2341.0
2018-12-14 13:00:00,118.64,118.67,118.51,118.55,2800.0,116.2948,116.3242,116.1674,116.2066,2800.0
2018-12-14 13:05:00,118.59,118.73,118.51,118.71,5500.0,116.2458,116.383,116.1674,116.3634,5500.0
2018-12-14 13:10:00,118.74,118.85,118.7,118.79,4712.0,116.3928,116.5007,116.3536,116.4419,4712.0
2018-12-14 13:15:00,118.73,118.79,118.66,118.7,2000.0,116.383,116.4419,116.3144,116.3536,2000.0
2018-12-14 13:20:00,118.64,118.71,118.55,118.6,12811.0,116.2948,116.3634,116.2066,116.2556,12811.0
2018-12-14 13:25:00,118.58,118.77,118.58,118.66,1700.0,116.236,116.4222,116.236,116.3144,1700.0
2018-12-14 13:30:00,118.65,118.65,118.29,118.32,6700.0,116.3046,116.3046,115.9517,115.9811,6700.0
2018-12-14 13:35:00,118.35,118.49,118.28,118.41,2847.0,116.0105,116.1478,115.9419,116.0694,2847.0
2018-12-14 13:40:00,118.43,118.56,118.37,118.53,2250.0,116.089,116.2164,116.0302,116.187,2250.0
2018-12-14 13:45:00,118.54,118.68,118.44,118.44,3503.0,116.1968,116.334,116.0988,116.0988,3503.0
2018-12-14 13:50:00,118.5,118.51,118.32,118.32,1700.0,116.1576,116.1674,115.9811,115.9811,1700.0
2018-12-14 13:55:00,118.31,118.37,118.28,118.28,2500.0,115.9713,116.0302,115.9419,115.9419,2500.0
2018-12-14 14:00:00,118.35,118.37,118.25,118.3,3900.0,116.0105,116.0302,115.9125,115.9615,3900.0
2018-12-14 14:05:00,118.43,118.51,118.38,118.38,2099.0,116.089,116.1674,116.04,116.04,2099.0
2018-12-14 14:10:00,118.39,118.39,118.1,118.11,2100.0,116.0498,116.0498,115.7655,115.7753,2100.0
2018-12-14 14:15:00,118.16,118.24,118.13,118.15,2200.0,115.8243,115.9027,115.7949,115.8145,2200.0
2018-12-14 14:20:00,118.21,118.4,118.16,118.36,3310.0,115.8733,116.0596,115.8243,116.0204,3310.0
2018-12-14 14:25:00,118.39,118.4,118.23,118.35,3200.0,116.0498,116.0596,115.8929,116.0105,3200.0
2018-12-14 14:30:00,118.35,118.35,118.14,118.14,2700.0,116.0105,116.0105,115.8047,115.8047,2700.0
2018-12-14 14:35:00,118.14,118.14,117.57,117.65,10037.0,115.8047,115.8047,115.246,115.3244,10037.0
2018-12-14 14:40:00,117.69,117.88,117.62,117.71,4180.0,115.3636,115.5498,115.295,115.3832,4180.0
2018-12-14 14:45:00,117.77,117.82,117.62,117.67,8025.0,115.442,115.491,115.295,115.344,8025.0
2018-12-14 14:50:00,117.69,117.75,117.54,117.6,6829.0,115.3636,115.4224,115.2166,115.2754,6829.0
2018-12-14 14:55:00,117.59,117.94,117.59,117.88,6058.0,115.2656,115.6087,115.2656,115.5498,6058.0
2018-12-14 15:00:00,117.87,118.05,117.87,117.94,7124.0,115.54,115.7165,115.54,115.6087,7124.0
2018-12-14 15:05:00,117.89,118.06,117.89,117.9,8643.0,115.5596,115.7263,115.5596,115.5694,8643.0
2018-12-14 15:10:00,117.91,118.32,117.91,118.24,11327.0,115.5792,115.9811,115.5792,115.9027,11327.0
2018-12-14 15:15:00,118.23,118.29,118.12,118.29,7133.0,115.8929,115.9517,115.7851,115.9517,7133.0
2018-12-14 15:20:00,118.24,118.25,118.02,118.06,10140.0,115.9027,115.9125,115.6871,115.7263,10140.0
2018-12-14 15:25:00,118.05,118.09,117.82,117.82,8614.0,115.7165,115.7557,115.491,115.491,8614.0
2018-12-14 15:30:00,117.83,117.96,117.74,117.8,14350.0,115.5008,115.6283,115.4126,115.4714,14350.0
2018-12-14 15:35:00,117.81,117.87,117.75,117.81,12405.0,115.4812,115.54,115.4224,115.4812,12405.0
2018-12-14 15:40:00,117.78,117.83,117.64,117.7,15858.0,115.4518,115.5008,115.3146,115.3734,15858.0
2018-12-14 15:45:00,117.68,117.97,117.68,117.97,30056.0,115.3538,115.6381,115.3538,115.6381,30056.0
2018-12-14 15:50:00,117.94,118.1,117.86,118.09,20629.0,115.6087,115.7655,115.5302,115.7557,20629.0
2018-12-14 15:55:00,118.11,118.56,118.11,118.36,138765.0,115.7753,116.2164,115.7753,116.0204,138765.0
2018-12-17 09:30:00,117.67,118.0,117.34,117.52,16095.0,115.344,115.6675,115.0205,115.197,16095.0
2018-12-17 09:35:00,117.4,117.64,117.31,117.35,5352.0,115.0793,115.3146,114.9911,115.0303,5352.0
2018-12-17 09:40:00,117.37,117.37,116.57,116.85,23720.0,115.0499,115.0499,114.2657,114.5402,23720.0
2018-12-17 09:45:00,116.63,116.94,116.38,116.39,6917.0,114.3245,114.6284,114.0795,114.0893,6917.0
2018-12-17 09:50:00,116.38,116.38,115.65,116.2,8480.0,114.0795,114.0795,113.3639,113.903,8480.0
2018-12-17 09:55:00,116.18,116.77,116.09,116.74,8825.0,113.8834,114.4618,113.7952,114.4324,8825.0
2018-12-17 10:00:00,116.58,117.09,116.58,117.08,2504.0,114.2755,114.7755,114.2755,114.7657,2504.0
2018-12-17 10:05:00,116.99,117.19,116.74,117.19,8662.0,114.6774,114.8735,114.4324,114.8735,8662.0
2018-12-17 10:10:00,117.0,117.48,116.92,117.45,4019.0,114.6872,115.1577,114.6088,115.1283,4019.0
2018-12-17 10:15:00,117.6,117.75,117.19,117.2,6325.0,115.2754,115.4224,114.8735,114.8833,6325.0
2018-12-17 10:20:00,117.27,117.41,116.97,117.12,7117.0,114.9519,115.0891,114.6578,114.8049,7117.0
2018-12-17 10:25:00,117.17,117.54,117.17,117.28,4412.0,114.8539,115.2166,114.8539,114.9617,4412.0
2018-12-17 10:30:00,117.3,117.38,116.8,116.83,7249.0,114.9813,115.0597,114.4912,114.5206,7249.0
2018-12-17 10:35:00,116.8,116.98,116.65,116.97,4400.0,114.4912,114.6676,114.3442,114.6578,4400.0
2018-12-17 10:40:00,116.91,117.63,116.91,117.63,6982.0,114.599,115.3048,114.599,115.3048,6982.0
2018-12-17 10:45:00,117.65,117.7,117.49,117.56,3003.0,115.3244,115.3734,115.1675,115.2362,3003.0
2018-12-17 10:50:00,117.56,117.79,117.51,117.64,6150.0,115.2362,115.4616,115.1872,115.3146,6150.0
2018-12-17 10:55:00,117.76,118.1,117.76,117.93,7845.0,115.4322,115.7655,115.4322,115.5989,7845.0
2018-12-17 11:00:00,118.0,118.25,117.91,118.2,9479.0,115.6675,115.9125,115.5792,115.8635,9479.0
2018-12-17 11:05:00,118.3,118.57,118.2,118.52,7442.0,115.9615,116.2262,115.8635,116.1772,7442.0
2018-12-17 11:10:00,118.57,118.59,118.39,118.58,5700.0,116.2262,116.2458,116.0498,116.236,5700.0
2018-12-17 11:15:00,118.63,118.82,118.61,118.73,8424.0,116.285,116.4713,116.2654,116.383,8424.0
2018-12-17 11:20:00,118.79,118.95,118.7,118.7,9041.0,116.4419,116.5987,116.3536,116.3536,9041.0
2018-12-17 11:25:00,118.77,118.83,118.55,118.56,6531.0,116.4222,116.4811,116.2066,116.2164,6531.0
2018-12-17 11:30:00,118.51,118.62,118.43,118.57,9056.0,116.1674,116.2752,116.089,116.2262,9056.0
2018-12-17 11:35:00,118.53,118.53,118.36,118.46,6549.0,116.187,116.187,116.0204,116.1184,6549.0
2018-12-17 11:40:00,118.48,118.48,118.14,118.22,4755.0,116.138,116.138,115.8047,115.8831,4755.0
2018-12-17 11:45:00,118.27,118.52,118.23,118.52,2800.0,115.9321,116.1772,115.8929,116.1772,2800.0
2018-12-17 11:50:00,118.61,118.61,118.43,118.5,3345.0,116.2654,116.2654,116.089,116.1576,3345.0
2018-12-17 11:55:00,118.6,118.99,118.56,118.98,5508.0,116.2556,116.6379,116.2164,116.6281,5508.0
2018-12-17 12:00:00,118.9,119.25,118.88,119.09,4665.0,116.5497,116.8928,116.5301,116.7359,4665.0
2018-12-17 12:05:00,119.13,119.21,119.04,119.06,3728.0,116.7751,116.8535,116.6869,116.7065,3728.0
2018-12-17 12:10:00,119.03,119.17,118.98,118.98,7168.0,116.6771,116.8143,116.6281,116.6281,7168.0
2018-12-17 12:15:00,118.91,119.01,118.86,118.9,3109.0,116.5595,116.6575,116.5105,116.5497,3109.0
2018-12-17 12:20:00,118.92,119.0,118.72,118.79,3021.0,116.5693,116.6477,116.3732,116.4419,3021.0
2018-12-17 12:25:00,118.71,118.72,118.54,118.59,4873.0,116.3634,116.3732,116.1968,116.2458,4873.0
2018-12-17 12:30:00,118.56,118.64,118.17,118.18,26571.0,116.2164,116.2948,115.8341,115.8439,26571.0
2018-12-17 12:35:00,118.14,118.16,117.95,118.05,7115.0,115.8047,115.8243,115.6185,115.7165,7115.0
2018-12-17 12:40:00,118.04,118.04,117.64,117.73,18125.0,115.7067,115.7067,115.3146,115.4028,18125.0
2018-12-17 12:45:00,117.75,117.75,117.54,117.61,4094.0,115.4224,115.4224,115.2166,115.2852,4094.0
2018-12-17 12:50:00,117.67,117.67,117.34,117.34,19301.0,115.344,115.344,115.0205,115.0205,19301.0
2018-12-17 12:55:00,117.35,117.42,117.23,117.35,7897.0,115.0303,115.0989,114.9127,115.0303,7897.0
2018-12-17 13:00:00,117.23,117.26,117.01,117.05,8950.0,114.9127,114.9421,114.697,114.7362,8950.0
2018-12-17 13:05:00,117.06,117.4,117.05,117.37,19000.0,114.746,115.0793,114.7362,115.0499,19000.0
2018-12-17 13:10:00,117.36,117.53,117.29,117.44,5600.0,115.0401,115.2068,114.9715,115.1185,5600.0
2018-12-17 13:15:00,117.41,117.41,117.24,117.25,5600.0,115.0891,115.0891,114.9225,114.9323,5600.0
2018-12-17 13:20:00,117.21,117.49,117.08,117.45,8031.0,114.8931,115.1675,114.7657,115.1283,8031.0
2018-12-17 13:25:00,117.5,117.63,117.38,117.43,9912.0,115.1774,115.3048,115.0597,115.1087,9912.0
2018-12-17 13:30:00,117.44,117.58,117.23,117.23,7805.0,115.1185,115.2558,114.9127,114.9127,7805.0
2018-12-17 13:35:00,117.2,117.3,117.08,117.2,6200.0,114.8833,114.9813,114.7657,114.8833,6200.0
2018-12-17 13:40:00,117.21,117.34,117.21,117.27,10237.0,114.8931,115.0205,114.8931,114.9519,10237.0
2018-12-17 13:45:00,117.15,117.17,117.04,117.08,5927.0,114.8343,114.8539,114.7264,114.7657,5927.0
2018-12-17 13:50:00,117.09,117.14,116.96,117.01,10831.0,114.7755,114.8245,114.648,114.697,10831.0
2018-12-17 13:55:00,117.01,117.16,116.93,117.0,7122.0,114.697,114.8441,114.6186,114.6872,7122.0
2018-12-17 14:00:00,116.92,117.02,116.69,116.76,7076.0,114.6088,114.7068,114.3834,114.452,7076.0
2018-12-17 14:05:00,116.76,116.92,116.66,116.84,6809.0,114.452,114.6088,114.354,114.5304,6809.0
2018-12-17 14:10:00,116.84,116.97,116.79,116.97,8124.0,114.5304,114.6578,114.4814,114.6578,8124.0
2018-12-17 14:15:00,116.94,117.02,116.84,117.0,8820.0,114.6284,114.7068,114.5304,114.6872,8820.0
2018-12-17 14:20:00,116.99,117.32,116.99,117.14,16368.0,114.6774,115.0009,114.6774,114.8245,16368.0
2018-12-17 14:25:00,117.12,117.15,116.91,117.02,11913.0,114.8049,114.8343,114.599,114.7068,11913.0
2018-12-17 14:30:00,117.0,117.28,116.99,117.27,11698.0,114.6872,114.9617,114.6774,114.9519,11698.0
2018-12-17 14:35:00,117.27,117.38,117.15,117.38,17300.0,114.9519,115.0597,114.8343,115.0597,17300.0
2018-12-17 14:40:00,117.39,117.65,117.38,117.53,11836.0,115.0695,115.3244,115.0597,115.2068,11836.0
2018-12-17 14:45:00,117.54,117.67,117.34,117.37,19123.0,115.2166,115.344,115.0205,115.0499,19123.0
2018-12-17 14:50:00,117.38,117.38,117.14,117.24,13222.0,115.0597,115.0597,114.8245,114.9225,13222.0
2018-12-17 14:55:00,117.21,117.52,117.2,117.49,18937.0,114.8931,115.197,114.8833,115.1675,18937.0
2018-12-17 15:00:00,117.48,117.56,117.23,117.27,32687.0,115.1577,115.2362,114.9127,114.9519,32687.0
2018-12-17 15:05:00,117.32,117.43,117.06,117.06,13554.0,115.0009,115.1087,114.746,114.746,13554.0
2018-12-17 15:10:00,117.04,117.29,116.98,117.08,16407.0,114.7264,114.9715,114.6676,114.7657,16407.0
2018-12-17 15:15:00,117.04,117.09,116.91,116.91,15835.0,114.7264,114.7755,114.599,114.599,15835.0
2018-12-17 15:20:00,116.92,116.92,116.5,116.64,14333.0,114.6088,114.6088,114.1971,114.3344,14333.0
2018-12-17 15:25:00,116.61,116.63,116.23,116.36,14910.0,114.3049,114.3245,113.9325,114.0599,14910.0
2018-12-17 15:30:00,116.37,116.38,116.12,116.15,17227.0,114.0697,114.0795,113.8246,113.854,17227.0
2018-12-17 15:35:00,116.14,116.34,116.02,116.33,22161.0,113.8442,114.0403,113.7266,114.0305,22161.0
2018-12-17 15:40:00,116.32,116.42,116.23,116.31,30683.0,114.0207,114.1187,113.9325,114.0109,30683.0
2018-12-17 15:45:00,116.31,116.56,116.15,116.31,38309.0,114.0109,114.2559,113.854,114.0109,38309.0
2018-12-17 15:50:00,116.38,116.67,116.36,116.67,50107.0,114.0795,114.3638,114.0599,114.3638,50107.0
2018-12-17 15:55:00,116.67,117.07,116.59,116.96,71741.0,114.3638,114.7559,114.2853,114.648,71741.0
2018-12-18 09:30:00,117.84,117.84,117.11,117.45,14002.0,115.5106,115.5106,114.7951,115.1283,14002.0
2018-12-18 09:35:00,117.65,117.9,117.6,117.75,5300.0,115.3244,115.5694,115.2754,115.4224,5300.0
2018-12-18 09:40:00,117.64,118.15,117.64,118.1,7234.0,115.3146,115.8145,115.3146,115.7655,7234.0
2018-12-18 09:45:00,118.18,118.36,118.03,118.27,6129.0,115.8439,116.0204,115.6969,115.9321,6129.0
2018-12-18 09:50:00,118.19,118.2,117.9,118.09,5826.0,115.8537,115.8635,115.5694,115.7557,5826.0
2018-12-18 09:55:00,118.09,118.13,117.91,118.06,3539.0,115.7557,115.7949,115.5792,115.7263,3539.0
2018-12-18 10:00:00,118.0,118.15,117.67,117.71,3400.0,115.6675,115.8145,115.344,115.3832,3400.0
2018-12-18 10:05:00,117.67,117.67,117.5,117.58,9445.0,115.344,115.344,115.1774,115.2558,9445.0
2018-12-18 10:10:00,117.49,117.54,117.39,117.49,3728.0,115.1675,115.2166,115.0695,115.1675,3728.0
2018-12-18 10:15:00,117.52,117.61,117.32,117.44,6132.0,115.197,115.2852,115.0009,115.1185,6132.0
2018-12-18 10:20:00,117.53,117.59,117.31,117.43,9369.0,115.2068,115.2656,114.9911,115.1087,9369.0
2018-12-18 10:25:00,117.47,117.79,117.43,117.71,4737.0,115.1479,115.4616,115.1087,115.3832,4737.0
2018-12-18 10:30:00,117.73,118.07,117.73,117.9,6864.0,115.4028,115.7361,115.4028,115.5694,6864.0
2018-12-18 10:35:00,117.95,118.16,117.87,118.12,20068.0,115.6185,115.8243,115.54,115.7851,20068.0
2018-12-18 10:40:00,118.13,118.26,117.77,117.82,8100.0,115.7949,115.9223,115.442,115.491,8100.0
2018-12-18 10:45:00,117.79,117.85,117.72,117.85,4500.0,115.4616,115.5204,115.393,115.5204,4500.0
2018-12-18 10:50:00,117.87,118.18,117.87,118.12,4901.0,115.54,115.8439,115.54,115.7851,4901.0
2018-12-18 10:55:00,118.12,118.29,118.12,118.25,4304.0,115.7851,115.9517,115.7851,115.9125,4304.0
2018-12-18 11:00:00,118.3,118.41,118.12,118.17,15297.0,115.9615,116.0694,115.7851,115.8341,15297.0
2018-12-18 11:05:00,118.22,118.32,118.12,118.32,6110.0,115.8831,115.9811,115.7851,115.9811,6110.0
2018-12-18 11:10:00,118.33,118.42,118.28,118.37,5700.0,115.9909,116.0792,115.9419,116.0302,5700.0
2018-12-18 11:15:00,118.32,118.49,118.24,118.45,10036.0,115.9811,116.1478,115.9027,116.1086,10036.0
2018-12-18 11:20:00,118.43,118.43,118.09,118.15,6854.0,116.089,116.089,115.7557,115.8145,6854.0
2018-12-18 11:25:00,118.1,118.14,117.92,118.06,3033.0,115.7655,115.8047,115.589,115.7263,3033.0
2018-12-18 11:30:00,118.07,118.33,118.07,118.25,7300.0,115.7361,115.9909,115.7361,115.9125,7300.0
2018-12-18 11:35:00,118.34,118.58,118.32,118.37,8250.0,116.0007,116.236,115.9811,116.0302,8250.0
2018-12-18 11:40:00,118.39,118.53,118.17,118.23,4700.0,116.0498,116.187,115.8341,115.8929,4700.0
2018-12-18 11:45:00,118.28,118.43,118.27,118.41,4645.0,115.9419,116.089,115.9321,116.0694,4645.0
2018-12-18 11:50:00,118.44,118.52,118.27,118.43,5214.0,116.0988,116.1772,115.9321,116.089,5214.0
2018-12-18 11:55:00,118.42,118.47,118.2,118.27,5200.0,116.0792,116.1282,115.8635,115.9321,5200.0
2018-12-18 12:00:00,118.29,118.63,118.29,118.63,4000.0,115.9517,116.285,115.9517,116.285,4000.0
2018-12-18 12:05:00,118.63,118.82,118.59,118.75,6142.0,116.285,116.4713,116.2458,116.4026,6142.0
2018-12-18 12:10:00,118.86,119.08,118.71,118.71,11100.0,116.5105,116.7261,116.3634,116.3634,11100.0
2018-12-18 12:15:00,118.82,119.11,118.8,119.11,7966.0,116.4713,116.7555,116.4517,116.7555,7966.0
2018-12-18 12:20:00,119.03,119.18,119.0,119.0,3300.0,116.6771,116.8241,116.6477,116.6477,3300.0
2018-12-18 12:25:00,118.96,119.08,118.94,118.97,2800.0,116.6085,116.7261,116.5889,116.6183,2800.0
2018-12-18 12:30:00,119.0,119.15,118.95,118.96,5535.0,116.6477,116.7947,116.5987,116.6085,5535.0
2018-12-18 12:35:00,118.95,119.0,118.82,118.83,7614.0,116.5987,116.6477,116.4713,116.4811,7614.0
2018-12-18 12:40:00,118.85,118.99,118.85,118.96,4703.0,116.5007,116.6379,116.5007,116.6085,4703.0
2018-12-18 12:45:00,118.95,119.27,118.95,119.27,7119.0,116.5987,116.9124,116.5987,116.9124,7119.0
2018-12-18 12:50:00,119.24,119.34,119.22,119.34,6019.0,116.883,116.981,116.8634,116.981,6019.0
2018-12-18 12:55:00,119.39,119.45,119.14,119.19,7859.0,117.03,117.0888,116.7849,116.8339,7859.0
2018-12-18 13:00:00,119.2,119.3,119.1,119.27,4741.0,116.8437,116.9418,116.7457,116.9124,4741.0
2018-12-18 13:05:00,119.3,119.34,119.25,119.28,4238.0,116.9418,116.981,116.8928,116.9222,4238.0
2018-12-18 13:10:00,119.31,119.36,119.23,119.25,3100.0,116.9516,117.0006,116.8732,116.8928,3100.0
2018-12-18 13:15:00,119.23,119.23,119.1,119.19,5549.0,116.8732,116.8732,116.7457,116.8339,5549.0
2018-12-18 13:20:00,119.21,119.52,119.21,119.44,7200.0,116.8535,117.1574,116.8535,117.079,7200.0
2018-12-18 13:25:00,119.44,119.47,119.09,119.22,7545.0,117.079,117.1084,116.7359,116.8634,7545.0
2018-12-18 13:30:00,119.18,119.18,118.95,118.95,2708.0,116.8241,116.8241,116.5987,116.5987,2708.0
2018-12-18 13:35:00,118.95,119.02,118.74,118.74,5600.0,116.5987,116.6673,116.3928,116.3928,5600.0
2018-12-18 13:40:00,118.85,118.9,118.81,118.81,3800.0,116.5007,116.5497,116.4615,116.4615,3800.0
2018-12-18 13:45:00,118.83,119.02,118.82,119.01,5500.0,116.4811,116.6673,116.4713,116.6575,5500.0
2018-12-18 13:50:00,119.0,119.0,118.57,118.67,6150.0,116.6477,116.6477,116.2262,116.3242,6150.0
2018-12-18 13:55:00,118.67,118.68,118.46,118.65,9458.0,116.3242,116.334,116.1184,116.3046,9458.0
2018-12-18 14:00:00,118.62,118.72,118.61,118.72,8064.0,116.2752,116.3732,116.2654,116.3732,8064.0
2018-12-18 14:05:00,118.72,119.07,118.63,119.0,15023.0,116.3732,116.7163,116.285,116.6477,15023.0
2018-12-18 14:10:00,119.01,119.16,118.91,118.93,11127.0,116.6575,116.8045,116.5595,116.5791,11127.0
2018-12-18 14:15:00,118.94,118.97,118.64,118.78,5500.0,116.5889,116.6183,116.2948,116.432,5500.0
2018-12-18 14:20:00,118.76,118.86,118.76,118.83,4800.0,116.4124,116.5105,116.4124,116.4811,4800.0
2018-12-18 14:25:00,118.85,118.99,118.81,118.94,14427.0,116.5007,116.6379,116.4615,116.5889,14427.0
2018-12-18 14:30:00,118.97,118.97,118.53,118.53,7501.0,116.6183,116.6183,116.187,116.187,7501.0
2018-12-18 14:35:00,118.46,118.68,118.44,118.68,7487.0,116.1184,116.334,116.0988,116.334,7487.0
2018-12-18 14:40:00,118.6,118.69,118.17,118.25,10604.0,116.2556,116.3438,115.8341,115.9125,10604.0
2018-12-18 14:45:00,118.19,118.33,118.16,118.31,7400.0,115.8537,115.9909,115.8243,115.9713,7400.0
2018-12-18 14:50:00,118.36,118.4,118.27,118.31,5501.0,116.0204,116.0596,115.9321,115.9713,5501.0
2018-12-18 14:55:00,118.3,118.34,117.8,117.86,7900.0,115.9615,116.0007,115.4714,115.5302,7900.0
2018-12-18 15:00:00,117.83,118.13,117.64,118.08,16374.0,115.5008,115.7949,115.3146,115.7459,16374.0
2018-12-18 15:05:00,118.09,118.14,117.77,117.94,11654.0,115.7557,115.8047,115.442,115.6087,11654.0
2018-12-18 15:10:00,117.91,118.15,117.85,118.08,10968.0,115.5792,115.8145,115.5204,115.7459,10968.0
2018-12-18 15:15:00,118.12,118.43,118.02,118.27,9507.0,115.7851,116.089,115.6871,115.9321,9507.0
2018-12-18 15:20:00,118.23,118.44,118.19,118.41,15100.0,115.8929,116.0988,115.8537,116.0694,15100.0
2018-12-18 15:25:00,118.41,118.41,118.12,118.28,12913.0,116.0694,116.0694,115.7851,115.9419,12913.0
2018-12-18 15:30:00,118.32,118.62,118.32,118.6,22868.0,115.9811,116.2752,115.9811,116.2556,22868.0
2018-12-18 15:35:00,118.61,118.78,118.46,118.47,35697.0,116.2654,116.432,116.1184,116.1282,35697.0
2018-12-18 15:40:00,118.5,118.87,118.5,118.84,17285.0,116.1576,116.5203,116.1576,116.4909,17285.0
2018-12-18 15:45:00,118.83,119.13,118.76,119.1,28903.0,116.4811,116.7751,116.4124,116.7457,28903.0
2018-12-18 15:50:00,119.1,119.12,118.8,118.85,35880.0,116.7457,116.7653,116.4517,116.5007,35880.0
2018-12-18 15:55:00,118.87,118.88,118.23,118.23,79440.0,116.5203,116.5301,115.8929,115.8929,79440.0
2018-12-19 09:30:00,118.58,118.93,118.28,118.8,15630.0,116.236,116.5791,115.9419,116.4517,15630.0
2018-12-19 09:35:00,118.81,119.44,118.8,119.18,22082.0,116.4615,117.079,116.4517,116.8241,22082.0
2018-12-19 09:40:00,119.2,119.66,119.1,119.66,10745.0,116.8437,117.2947,116.7457,117.2947,10745.0
2018-12-19 09:45:00,119.62,119.67,118.99,119.21,13300.0,117.2554,117.3045,116.6379,116.8535,13300.0
2018-12-19 09:50:00,119.29,119.52,119.02,119.51,5595.0,116.932,117.1574,116.6673,117.1476,5595.0
2018-12-19 09:55:00,119.52,119.89,119.29,119.71,29210.0,117.1574,117.5201,116.932,117.3437,29210.0
2018-12-19 10:00:00,119.86,120.11,119.85,120.01,10731.0,117.4907,117.7358,117.4809,117.6377,10731.0
2018-12-19 10:05:00,120.09,120.14,119.98,120.06,10191.0,117.7162,117.7652,117.6083,117.6867,10191.0
2018-12-19 10:10:00,120.06,120.35,119.99,120.27,9508.0,117.6867,117.971,117.6181,117.8926,9508.0
2018-12-19 10:15:00,120.21,120.89,120.2,120.89,10539.0,117.8338,118.5003,117.824,118.5003,10539.0
2018-12-19 10:20:00,120.85,120.96,120.48,120.48,11300.0,118.4611,118.569,118.0984,118.0984,11300.0
2018-12-19 10:25:00,120.39,120.54,120.34,120.41,8312.0,118.0102,118.1573,117.9612,118.0298,8312.0
2018-12-19 10:30:00,120.43,120.61,120.43,120.54,10993.0,118.0494,118.2259,118.0494,118.1573,10993.0
2018-12-19 10:35:00,120.55,120.61,120.08,120.08,7515.0,118.1671,118.2259,117.7064,117.7064,7515.0
2018-12-19 10:40:00,120.07,120.12,119.8,120.02,7057.0,117.6965,117.7456,117.4319,117.6475,7057.0
2018-12-19 10:45:00,120.08,120.15,119.8,119.8,6593.0,117.7064,117.775,117.4319,117.4319,6593.0
2018-12-19 10:50:00,119.77,119.9,119.59,119.59,6687.0,117.4025,117.5299,117.226,117.226,6687.0
2018-12-19 10:55:00,119.58,119.69,119.35,119.69,8418.0,117.2162,117.3241,116.9908,117.3241,8418.0
2018-12-19 11:00:00,119.76,119.76,119.53,119.53,6300.0,117.3927,117.3927,117.1672,117.1672,6300.0
2018-12-19 11:05:00,119.6,119.65,119.5,119.56,4705.0,117.2358,117.2849,117.1378,117.1966,4705.0
2018-12-19 11:10:00,119.54,119.64,119.45,119.53,9000.0,117.177,117.275,117.0888,117.1672,9000.0
2018-12-19 11:15:00,119.44,119.52,119.39,119.52,3200.0,117.079,117.1574,117.03,117.1574,3200.0
2018-12-19 11:20:00,119.5,119.7,119.49,119.56,4900.0,117.1378,117.3339,117.128,117.1966,4900.0
2018-12-19 11:25:00,119.54,119.54,119.34,119.43,6970.0,117.177,117.177,116.981,117.0692,6970.0
2018-12-19 11:30:00,119.47,119.47,119.24,119.33,8548.0,117.1084,117.1084,116.883,116.9712,8548.0
2018-12-19 11:35:00,119.32,119.4,119.22,119.22,4700.0,116.9614,117.0398,116.8634,116.8634,4700.0
2018-12-19 11:40:00,119.22,119.26,118.96,119.07,5400.0,116.8634,116.9026,116.6085,116.7163,5400.0
2018-12-19 11:45:00,119.07,119.19,118.93,119.19,2907.0,116.7163,116.8339,116.5791,116.8339,2907.0
2018-12-19 11:50:00,119.26,119.42,119.25,119.37,5111.0,116.9026,117.0594,116.8928,117.0104,5111.0
2018-12-19 11:55:00,119.37,119.56,119.32,119.48,5743.0,117.0104,117.1966,116.9614,117.1182,5743.0
2018-12-19 12:00:00,119.48,119.49,119.35,119.43,4300.0,117.1182,117.128,116.9908,117.0692,4300.0
2018-12-19 12:05:00,119.53,119.56,119.45,119.52,3600.0,117.1672,117.1966,117.0888,117.1574,3600.0
2018-12-19 12:10:00,119.59,119.6,119.37,119.48,6500.0,117.226,117.2358,117.0104,117.1182,6500.0
2018-12-19 12:15:00,119.47,119.61,119.34,119.61,3500.0,117.1084,117.2456,116.981,117.2456,3500.0
2018-12-19 12:20:00,119.58,119.73,119.58,119.72,2100.0,117.2162,117.3633,117.2162,117.3535,2100.0
2018-12-19 12:25:00,119.71,119.71,119.55,119.55,3468.0,117.3437,117.3437,117.1868,117.1868,3468.0
2018-12-19 12:30:00,119.58,119.6,119.46,119.49,2425.0,117.2162,117.2358,117.0986,117.128,2425.0
2018-12-19 12:35:00,119.48,119.52,119.43,119.44,1200.0,117.1182,117.1574,117.0692,117.079,1200.0
2018-12-19 12:40:00,119.45,119.52,119.36,119.49,3121.0,117.0888,117.1574,117.0006,117.128,3121.0
2018-12-19 12:45:00,119.43,119.48,119.34,119.41,5376.0,117.0692,117.1182,116.981,117.0496,5376.0
2018-12-19 12:50:00,119.4,119.61,119.29,119.33,5210.0,117.0398,117.2456,116.932,116.9712,5210.0
2018-12-19 12:55:00,119.34,119.39,119.22,119.28,2700.0,116.981,117.03,116.8634,116.9222,2700.0
2018-12-19 13:00:00,119.27,119.41,119.21,119.39,7091.0,116.9124,117.0496,116.8535,117.03,7091.0
2018-12-19 13:05:00,119.37,119.52,119.31,119.32,4281.0,117.0104,117.1574,116.9516,116.9614,4281.0
2018-12-19 13:10:00,119.35,119.37,118.92,118.97,17280.0,116.9908,117.0104,116.5693,116.6183,17280.0
2018-12-19 13:15:00,119.03,119.06,118.88,118.95,5808.0,116.6771,116.7065,116.5301,116.5987,5808.0
2018-12-19 13:20:00,118.96,118.97,118.64,118.64,54908.0,116.6085,116.6183,116.2948,116.2948,54908.0
2018-12-19 13:25:00,118.66,118.86,118.65,118.79,6010.0,116.3144,116.5105,116.3046,116.4419,6010.0
2018-12-19 13:30:00,118.84,118.97,118.81,118.97,5275.0,116.4909,116.6183,116.4615,116.6183,5275.0
2018-12-19 13:35:00,119.0,119.06,118.99,119.03,5676.0,116.6477,116.7065,116.6379,116.6771,5676.0
2018-12-19 13:40:00,119.05,119.14,119.0,119.01,7604.0,116.6967,116.7849,116.6477,116.6575,7604.0
2018-12-19 13:45:00,119.0,119.29,118.96,119.29,54667.0,116.6477,116.932,116.6085,116.932,54667.0
2018-12-19 13:50:00,119.32,119.39,119.07,119.09,10158.0,116.9614,117.03,116.7163,116.7359,10158.0
2018-12-19 13:55:00,119.11,119.4,119.11,119.35,5993.0,116.7555,117.0398,116.7555,116.9908,5993.0
2018-12-19 14:00:00,119.43,119.5,117.58,117.88,13911.0,117.0692,117.1378,115.2558,115.5498,13911.0
2018-12-19 14:05:00,117.94,118.18,117.16,117.39,15415.0,115.6087,115.8439,114.8441,115.0695,15415.0
2018-12-19 14:10:00,117.58,117.65,116.62,117.06,13207.0,115.2558,115.3244,114.3147,114.746,13207.0
2018-12-19 14:15:00,116.9,117.43,116.82,117.31,10437.0,114.5892,115.1087,114.5108,114.9911,10437.0
2018-12-19 14:20:00,117.2,117.65,116.99,117.52,8208.0,114.8833,115.3244,114.6774,115.197,8208.0
2018-12-19 14:25:00,117.56,117.71,117.36,117.45,19171.0,115.2362,115.3832,115.0401,115.1283,19171.0
2018-12-19 14:30:00,117.52,117.92,117.32,117.62,25368.0,115.197,115.589,115.0009,115.295,25368.0
2018-12-19 14:35:00,117.53,117.77,117.24,117.37,35247.0,115.2068,115.442,114.9225,115.0499,35247.0
2018-12-19 14:40:00,117.35,117.35,115.95,115.95,25744.0,115.0303,115.0303,113.658,113.658,25744.0
2018-12-19 14:45:00,116.0,116.27,115.6,116.26,61736.0,113.707,113.9717,113.3149,113.9619,61736.0
2018-12-19 14:50:00,116.15,116.2,115.3,115.38,40431.0,113.854,113.903,113.0208,113.0993,40431.0
2018-12-19 14:55:00,115.37,115.38,114.48,115.04,21378.0,113.0895,113.0993,112.217,112.766,21378.0
2018-12-19 15:00:00,114.96,115.01,114.51,114.51,35671.0,112.6876,112.7366,112.2465,112.2465,35671.0
2018-12-19 15:05:00,114.42,115.16,114.12,115.13,38534.0,112.1582,112.8836,111.8642,112.8542,38534.0
2018-12-19 15:10:00,115.11,115.78,114.83,115.7,27747.0,112.8346,113.4914,112.5601,113.4129,27747.0
2018-12-19 15:15:00,115.65,115.67,114.66,115.0,30535.0,113.3639,113.3835,112.3935,112.7268,30535.0
2018-12-19 15:20:00,115.02,115.27,114.44,115.16,38872.0,112.7464,112.9914,112.1778,112.8836,38872.0
2018-12-19 15:25:00,115.11,115.17,114.77,114.87,66558.0,112.8346,112.8934,112.5013,112.5993,66558.0
2018-12-19 15:30:00,114.86,115.56,114.85,115.47,32695.0,112.5895,113.2757,112.5797,113.1875,32695.0
2018-12-19 15:35:00,115.48,115.53,115.26,115.42,67567.0,113.1973,113.2463,112.9816,113.1385,67567.0
2018-12-19 15:40:00,115.39,115.39,115.05,115.22,51178.0,113.1091,113.1091,112.7758,112.9424,51178.0
2018-12-19 15:45:00,115.22,115.44,115.08,115.39,105276.0,112.9424,113.1581,112.8052,113.1091,105276.0
2018-12-19 15:50:00,115.38,115.54,115.2,115.27,60590.0,113.0993,113.2561,112.9228,112.9914,60590.0
2018-12-19 15:55:00,115.24,115.47,115.13,115.14,105151.0,112.962,113.1875,112.8542,112.864,105151.0
2018-12-20 09:30:00,115.0,115.44,115.0,115.29,18430.0,112.7268,113.1581,112.7268,113.011,18430.0
2018-12-20 09:35:00,115.25,115.55,115.1,115.4,5900.0,112.9718,113.2659,112.8248,113.1189,5900.0
2018-12-20 09:40:00,115.37,115.47,114.48,114.88,23902.0,113.0895,113.1875,112.217,112.6091,23902.0
2018-12-20 09:45:00,115.03,115.15,114.58,114.59,5348.0,112.7562,112.8738,112.3151,112.3249,5348.0
2018-12-20 09:50:00,114.6,114.87,114.28,114.4,6521.0,112.3347,112.5993,112.021,112.1386,6521.0
2018-12-20 09:55:00,114.51,115.13,114.47,115.03,5800.0,112.2465,112.8542,112.2072,112.7562,5800.0
2018-12-20 10:00:00,115.14,115.46,115.09,115.21,6320.0,112.864,113.1777,112.815,112.9326,6320.0
2018-12-20 10:05:00,115.18,115.8,115.18,115.74,5358.0,112.9032,113.511,112.9032,113.4521,5358.0
2018-12-20 10:10:00,115.74,115.84,115.41,115.66,4008.0,113.4521,113.5502,113.1287,113.3737,4008.0
2018-12-20 10:15:00,115.39,115.51,115.25,115.25,2300.0,113.1091,113.2267,112.9718,112.9718,2300.0
2018-12-20 10:20:00,115.23,115.25,114.93,115.01,5669.0,112.9522,112.9718,112.6582,112.7366,5669.0
2018-12-20 10:25:00,115.25,115.25,114.97,115.03,3306.0,112.9718,112.9718,112.6974,112.7562,3306.0
2018-12-20 10:30:00,114.98,115.21,114.82,114.82,5251.0,112.7072,112.9326,112.5503,112.5503,5251.0
2018-12-20 10:35:00,114.81,114.84,114.54,114.81,5234.0,112.5405,112.5699,112.2759,112.5405,5234.0
2018-12-20 10:40:00,114.87,115.39,114.86,115.34,3300.0,112.5993,113.1091,112.5895,113.06,3300.0
2018-12-20 10:45:00,115.3,115.32,114.98,114.98,3000.0,113.0208,113.0404,112.7072,112.7072,3000.0
2018-12-20 10:50:00,114.97,115.08,114.74,114.82,5569.0,112.6974,112.8052,112.4719,112.5503,5569.0
2018-12-20 10:55:00,114.78,115.19,114.73,115.19,4500.0,112.5111,112.913,112.4621,112.913,4500.0
2018-12-20 11:00:00,115.09,115.09,114.83,114.9,3600.0,112.815,112.815,112.5601,112.6287,3600.0
2018-12-20 11:05:00,114.95,115.07,114.52,114.62,13370.0,112.6778,112.7954,112.2563,112.3543,13370.0
2018-12-20 11:10:00,114.62,114.75,114.46,114.47,3172.0,112.3543,112.4817,112.1974,112.2072,3172.0
2018-12-20 11:15:00,114.42,114.55,114.18,114.25,4928.0,112.1582,112.2857,111.923,111.9916,4928.0
2018-12-20 11:20:00,114.23,114.25,113.83,113.95,6200.0,111.972,111.9916,111.5799,111.6975,6200.0
2018-12-20 11:25:00,114.07,114.23,113.91,114.05,8506.0,111.8152,111.972,111.6583,111.7955,8506.0
2018-12-20 11:30:00,114.05,114.27,114.02,114.12,10795.0,111.7955,112.0112,111.7661,111.8642,10795.0
2018-12-20 11:35:00,114.18,114.31,114.05,114.22,17964.0,111.923,112.0504,111.7955,111.9622,17964.0
2018-12-20 11:40:00,114.25,114.35,113.87,113.87,7461.0,111.9916,112.0896,111.6191,111.6191,7461.0
2018-12-20 11:45:00,113.93,114.01,113.67,113.78,5930.0,111.6779,111.7563,111.4231,111.5309,5930.0
2018-12-20 11:50:00,113.77,113.91,113.48,113.81,21304.0,111.5211,111.6583,111.2368,111.5603,21304.0
2018-12-20 11:55:00,113.78,114.21,113.75,113.79,17296.0,111.5309,111.9524,111.5015,111.5407,17296.0
2018-12-20 12:00:00,113.9,114.03,113.69,113.84,9864.0,111.6485,111.7759,111.4427,111.5897,9864.0
2018-12-20 12:05:00,113.8,113.93,113.62,113.68,3500.0,111.5505,111.6779,111.374,111.4329,3500.0
2018-12-20 12:10:00,113.82,113.96,113.44,113.44,14847.0,111.5701,111.7073,111.1976,111.1976,14847.0
2018-12-20 12:15:00,113.46,114.01,113.43,113.93,9012.0,111.2172,111.7563,111.1878,111.6779,9012.0
2018-12-20 12:20:00,113.84,114.08,113.84,114.01,9298.0,111.5897,111.825,111.5897,111.7563,9298.0
2018-12-20 12:25:00,114.0,114.32,113.94,114.25,4950.0,111.7465,112.0602,111.6877,111.9916,4950.0
2018-12-20 12:30:00,114.22,114.38,114.15,114.26,5502.0,111.9622,112.119,111.8936,112.0014,5502.0
2018-12-20 12:35:00,114.26,114.35,113.96,114.06,7650.0,112.0014,112.0896,111.7073,111.8054,7650.0
2018-12-20 12:40:00,114.0,114.02,113.75,113.77,7974.0,111.7465,111.7661,111.5015,111.5211,7974.0
2018-12-20 12:45:00,113.75,113.87,113.61,113.65,5641.0,111.5015,111.6191,111.3642,111.4035,5641.0
2018-12-20 12:50:00,113.82,113.87,113.67,113.67,4391.0,111.5701,111.6191,111.4231,111.4231,4391.0
2018-12-20 12:55:00,113.67,114.09,113.51,113.94,7230.0,111.4231,111.8348,111.2662,111.6877,7230.0
2018-12-20 13:00:00,113.89,114.0,113.83,113.9,13166.0,111.6387,111.7465,111.5799,111.6485,13166.0
2018-12-20 13:05:00,113.94,114.02,113.63,113.64,3600.0,111.6877,111.7661,111.3839,111.3937,3600.0
2018-12-20 13:10:00,113.56,113.85,113.51,113.69,5697.0,111.3152,111.5995,111.2662,111.4427,5697.0
2018-12-20 13:15:00,113.78,113.86,113.66,113.68,3800.0,111.5309,111.6093,111.4133,111.4329,3800.0
2018-12-20 13:20:00,113.68,113.86,113.4,113.63,9159.0,111.4329,111.6093,111.1584,111.3839,9159.0
2018-12-20 13:25:00,113.6,113.82,113.6,113.65,7229.0,111.3544,111.5701,111.3544,111.4035,7229.0
2018-12-20 13:30:00,113.64,113.64,113.4,113.5,6070.0,111.3937,111.3937,111.1584,111.2564,6070.0
2018-12-20 13:35:00,113.47,113.57,113.25,113.54,7404.0,111.227,111.325,111.0114,111.2956,7404.0
2018-12-20 13:40:00,113.56,113.59,113.15,113.58,10159.0,111.3152,111.3446,110.9133,111.3348,10159.0
2018-12-20 13:45:00,113.63,113.76,113.47,113.75,9950.0,111.3839,111.5113,111.227,111.5015,9950.0
2018-12-20 13:50:00,113.77,113.79,113.6,113.6,28697.0,111.5211,111.5407,111.3544,111.3544,28697.0
2018-12-20 13:55:00,113.6,113.73,113.47,113.59,7544.0,111.3544,111.4819,111.227,111.3446,7544.0
2018-12-20 14:00:00,113.59,113.72,113.17,113.36,20758.0,111.3446,111.4721,110.9329,111.1192,20758.0
2018-12-20 14:05:00,113.31,113.59,113.15,113.24,5925.0,111.0702,111.3446,110.9133,111.0016,5925.0
2018-12-20 14:10:00,113.19,113.2,112.72,113.03,16749.0,110.9525,110.9624,110.4918,110.7957,16749.0
2018-12-20 14:15:00,113.05,113.14,112.68,112.68,11989.0,110.8153,110.9035,110.4526,110.4526,11989.0
2018-12-20 14:20:00,112.77,113.26,112.73,113.04,14124.0,110.5409,111.0212,110.5016,110.8055,14124.0
2018-12-20 14:25:00,113.06,113.44,113.02,113.31,13682.0,110.8251,111.1976,110.7859,111.0702,13682.0
2018-12-20 14:30:00,113.42,113.72,113.3,113.7,18064.0,111.178,111.4721,111.0604,111.4525,18064.0
2018-12-20 14:35:00,113.65,114.09,113.65,113.79,9520.0,111.4035,111.8348,111.4035,111.5407,9520.0
2018-12-20 14:40:00,113.8,114.5,113.76,114.42,18900.0,111.5505,112.2367,111.5113,112.1582,18900.0
2018-12-20 14:45:00,114.49,115.08,114.38,114.99,18161.0,112.2269,112.8052,112.119,112.717,18161.0
2018-12-20 14:50:00,114.97,115.03,114.72,114.76,15397.0,112.6974,112.7562,112.4523,112.4915,15397.0
2018-12-20 14:55:00,114.8,114.93,114.45,114.91,24690.0,112.5307,112.6582,112.1876,112.6385,24690.0
2018-12-20 15:00:00,114.91,114.92,114.38,114.46,17270.0,112.6385,112.6484,112.119,112.1974,17270.0
2018-12-20 15:05:00,114.46,114.88,114.19,114.74,16100.0,112.1974,112.6091,111.9328,112.4719,16100.0
2018-12-20 15:10:00,114.74,115.08,114.62,115.0,11461.0,112.4719,112.8052,112.3543,112.7268,11461.0
2018-12-20 15:15:00,115.03,115.06,114.7,114.73,10505.0,112.7562,112.7856,112.4327,112.4621,10505.0
2018-12-20 15:20:00,114.66,115.46,114.62,115.37,16434.0,112.3935,113.1777,112.3543,113.0895,16434.0
2018-12-20 15:25:00,115.29,115.49,114.84,114.84,16866.0,113.011,113.2071,112.5699,112.5699,16866.0
2018-12-20 15:30:00,114.95,115.07,114.84,114.98,12607.0,112.6778,112.7954,112.5699,112.7072,12607.0
2018-12-20 15:35:00,114.99,115.3,114.92,115.25,14618.0,112.717,113.0208,112.6484,112.9718,14618.0
2018-12-20 15:40:00,115.24,115.24,114.58,114.58,24717.0,112.962,112.962,112.3151,112.3151,24717.0
2018-12-20 15:45:00,114.55,114.62,114.32,114.34,23773.0,112.2857,112.3543,112.0602,112.0798,23773.0
2018-12-20 15:50:00,114.35,114.39,113.95,114.06,22920.0,112.0896,112.1288,111.6975,111.8054,22920.0
2018-12-20 15:55:00,113.99,114.39,113.95,114.31,68313.0,111.7367,112.1288,111.6975,112.0504,68313.0
2018-12-21 09:30:00,114.69,115.38,113.89,114.16,241515.0,112.4229,113.0993,111.6387,111.9034,241515.0
2018-12-21 09:35:00,114.3,114.34,113.86,113.86,27745.0,112.0406,112.0798,111.6093,111.6093,27745.0
2018-12-21 09:40:00,113.89,114.07,113.49,114.05,20347.0,111.6387,111.8152,111.2466,111.7955,20347.0
2018-12-21 09:45:00,114.04,114.11,113.73,113.92,32495.0,111.7857,111.8544,111.4819,111.6681,32495.0
2018-12-21 09:50:00,113.53,113.6,113.32,113.34,11588.0,111.2858,111.3544,111.08,111.0996,11588.0
2018-12-21 09:55:00,113.44,113.86,113.44,113.81,11827.0,111.1976,111.6093,111.1976,111.5603,11827.0
2018-12-21 10:00:00,113.68,113.68,113.32,113.41,6300.0,111.4329,111.4329,111.08,111.1682,6300.0
2018-12-21 10:05:00,113.39,113.46,113.04,113.3,12516.0,111.1486,111.2172,110.8055,111.0604,12516.0
2018-12-21 10:10:00,113.44,114.05,113.44,113.99,12507.0,111.1976,111.7955,111.1976,111.7367,12507.0
2018-12-21 10:15:00,114.0,114.26,113.84,113.97,23127.0,111.7465,112.0014,111.5897,111.7171,23127.0
2018-12-21 10:20:00,114.03,114.03,113.72,113.8,11287.0,111.7759,111.7759,111.4721,111.5505,11287.0
2018-12-21 10:25:00,113.8,113.8,113.44,113.65,9400.0,111.5505,111.5505,111.1976,111.4035,9400.0
2018-12-21 10:30:00,113.69,113.73,113.44,113.5,10160.0,111.4427,111.4819,111.1976,111.2564,10160.0
2018-12-21 10:35:00,113.54,113.61,113.43,113.5,10060.0,111.2956,111.3642,111.1878,111.2564,10060.0
2018-12-21 10:40:00,113.47,113.51,113.24,113.27,11765.0,111.227,111.2662,111.0016,111.031,11765.0
2018-12-21 10:45:00,113.3,113.36,113.17,113.25,3706.0,111.0604,111.1192,110.9329,111.0114,3706.0
2018-12-21 10:50:00,113.25,113.33,113.04,113.33,12167.0,111.0114,111.0898,110.8055,111.0898,12167.0
2018-12-21 10:55:00,113.41,113.41,113.2,113.32,7620.0,111.1682,111.1682,110.9624,111.08,7620.0
2018-12-21 11:00:00,113.36,113.36,113.07,113.21,13228.0,111.1192,111.1192,110.8349,110.9722,13228.0
2018-12-21 11:05:00,113.15,113.28,112.7,112.7,17426.0,110.9133,111.0408,110.4722,110.4722,17426.0
2018-12-21 11:10:00,112.7,112.91,112.61,112.62,9406.0,110.4722,110.6781,110.384,110.3938,9406.0
2018-12-21 11:15:00,112.72,112.96,112.67,112.91,7401.0,110.4918,110.7271,110.4428,110.6781,7401.0
2018-12-21 11:20:00,112.94,113.43,112.91,113.34,24204.0,110.7075,111.1878,110.6781,111.0996,24204.0
2018-12-21 11:25:00,113.32,113.59,113.13,113.59,21192.0,111.08,111.3446,110.8937,111.3446,21192.0
2018-12-21 11:30:00,113.62,113.66,113.34,113.35,7402.0,111.374,111.4133,111.0996,111.1094,7402.0
2018-12-21 11:35:00,113.33,113.35,113.11,113.18,11542.0,111.0898,111.1094,110.8741,110.9427,11542.0
2018-12-21 11:40:00,113.18,113.36,113.03,113.26,14872.0,110.9427,111.1192,110.7957,111.0212,14872.0
2018-12-21 11:45:00,113.31,113.39,113.09,113.17,32094.0,111.0702,111.1486,110.8545,110.9329,32094.0
2018-12-21 11:50:00,113.18,113.6,113.15,113.47,19408.0,110.9427,111.3544,110.9133,111.227,19408.0
2018-12-21 11:55:00,113.48,113.56,113.16,113.25,12177.0,111.2368,111.3152,110.9231,111.0114,12177.0
2018-12-21 12:00:00,113.24,113.38,113.09,113.13,28153.0,111.0016,111.1388,110.8545,110.8937,28153.0
2018-12-21 12:05:00,113.14,113.14,112.8,112.84,48723.0,110.9035,110.9035,110.5703,110.6095,48723.0
2018-12-21 12:10:00,112.82,112.86,112.2,112.39,51083.0,110.5899,110.6291,109.9821,110.1684,51083.0
2018-12-21 12:15:00,112.45,112.69,112.23,112.27,7115.0,110.2272,110.4624,110.0115,110.0507,7115.0
2018-12-21 12:20:00,112.27,112.55,112.1,112.33,37249.0,110.0507,110.3252,109.8841,110.1095,37249.0
2018-12-21 12:25:00,112.29,112.36,111.94,112.15,44936.0,110.0703,110.139,109.7273,109.9331,44936.0
2018-12-21 12:30:00,112.17,112.39,111.91,112.27,18130.0,109.9527,110.1684,109.6979,110.0507,18130.0
2018-12-21 12:35:00,112.29,112.76,112.23,112.71,12550.0,110.0703,110.531,110.0115,110.482,12550.0
2018-12-21 12:40:00,112.72,112.92,112.48,112.83,10059.0,110.4918,110.6879,110.2566,110.5997,10059.0
2018-12-21 12:45:00,112.83,113.01,112.66,112.68,14857.0,110.5997,110.7761,110.433,110.4526,14857.0
2018-12-21 12:50:00,112.59,112.63,112.28,112.28,7105.0,110.3644,110.4036,110.0605,110.0605,7105.0
2018-12-21 12:55:00,112.19,112.44,112.08,112.17,10522.0,109.9723,110.2174,109.8645,109.9527,10522.0
2018-12-21 13:00:00,112.23,112.48,112.11,112.31,10655.0,110.0115,110.2566,109.8939,110.0899,10655.0
2018-12-21 13:05:00,112.21,112.53,112.07,112.53,25934.0,109.9919,110.3056,109.8547,110.3056,25934.0
2018-12-21 13:10:00,112.49,112.6,112.19,112.35,22314.0,110.2664,110.3742,109.9723,110.1292,22314.0
2018-12-21 13:15:00,112.41,112.53,112.29,112.42,13018.0,110.188,110.3056,110.0703,110.1978,13018.0
2018-12-21 13:20:00,112.41,112.75,112.27,112.75,8300.0,110.188,110.5212,110.0507,110.5212,8300.0
2018-12-21 13:25:00,112.75,112.79,112.16,112.18,18297.0,110.5212,110.5605,109.9429,109.9625,18297.0
2018-12-21 13:30:00,112.2,112.5,112.11,112.5,8461.0,109.9821,110.2762,109.8939,110.2762,8461.0
2018-12-21 13:35:00,112.45,112.5,112.18,112.23,33617.0,110.2272,110.2762,109.9625,110.0115,33617.0
2018-12-21 13:40:00,112.25,112.5,112.25,112.47,16492.0,110.0311,110.2762,110.0311,110.2468,16492.0
2018-12-21 13:45:00,112.41,112.41,111.89,111.89,9881.0,110.188,110.188,109.6782,109.6782,9881.0
2018-12-21 13:50:00,111.93,112.0,111.43,111.55,12525.0,109.7175,109.7861,109.2273,109.345,12525.0
2018-12-21 13:55:00,111.61,111.67,111.47,111.59,9524.0,109.4038,109.4626,109.2665,109.3842,9524.0
2018-12-21 14:00:00,111.55,111.74,111.4,111.54,12701.0,109.345,109.5312,109.1979,109.3352,12701.0
2018-12-21 14:05:00,111.57,111.66,111.47,111.58,15500.0,109.3646,109.4528,109.2665,109.3744,15500.0
2018-12-21 14:10:00,111.5,111.62,111.23,111.52,36438.0,109.296,109.4136,109.0313,109.3156,36438.0
2018-12-21 14:15:00,111.55,112.08,111.49,112.07,41348.0,109.345,109.8645,109.2862,109.8547,41348.0
2018-12-21 14:20:00,112.08,112.23,112.0,112.04,8537.0,109.8645,110.0115,109.7861,109.8253,8537.0
2018-12-21 14:25:00,112.06,112.06,111.61,111.73,7500.0,109.8449,109.8449,109.4038,109.5214,7500.0
2018-12-21 14:30:00,111.7,111.92,111.66,111.7,5589.0,109.492,109.7077,109.4528,109.492,5589.0
2018-12-21 14:35:00,111.75,111.88,111.73,111.85,10156.0,109.541,109.6684,109.5214,109.639,10156.0
2018-12-21 14:40:00,111.85,111.85,111.41,111.46,8733.0,109.639,109.639,109.2077,109.2567,8733.0
2018-12-21 14:45:00,111.47,111.65,111.43,111.64,16507.0,109.2665,109.443,109.2273,109.4332,16507.0
2018-12-21 14:50:00,111.65,112.12,111.63,111.7,13806.0,109.443,109.9037,109.4234,109.492,13806.0
2018-12-21 14:55:00,111.7,111.82,111.56,111.75,15893.0,109.492,109.6096,109.3548,109.541,15893.0
2018-12-21 15:00:00,111.8,111.96,111.75,111.86,13820.0,109.59,109.7469,109.541,109.6488,13820.0
2018-12-21 15:05:00,111.82,111.92,111.69,111.82,21830.0,109.6096,109.7077,109.4822,109.6096,21830.0
2018-12-21 15:10:00,111.78,111.79,111.47,111.53,29227.0,109.5704,109.5802,109.2665,109.3254,29227.0
2018-12-21 15:15:00,111.55,111.66,111.23,111.31,67452.0,109.345,109.4528,109.0313,109.1097,67452.0
2018-12-21 15:20:00,111.3,111.47,111.11,111.31,23846.0,109.0999,109.2665,108.9137,109.1097,23846.0
2018-12-21 15:25:00,111.29,111.33,110.93,110.93,44236.0,109.0901,109.1293,108.7372,108.7372,44236.0
2018-12-21 15:30:00,110.93,111.2,110.78,110.87,29488.0,108.7372,109.0019,108.5902,108.6784,29488.0
2018-12-21 15:35:00,110.91,110.91,110.02,110.08,62949.0,108.7176,108.7176,107.8452,107.904,62949.0
2018-12-21 15:40:00,110.09,110.71,110.08,110.38,63288.0,107.9138,108.5216,107.904,108.1981,63288.0
2018-12-21 15:45:00,110.39,110.54,110.24,110.28,73916.0,108.2079,108.3549,108.0609,108.1001,73916.0
2018-12-21 15:50:00,110.29,110.33,109.93,110.24,74952.0,108.1099,108.1491,107.757,108.0609,74952.0
2018-12-21 15:55:00,110.24,110.3,110.05,110.15,135066.0,108.0609,108.1197,107.8746,107.9726,135066.0
2018-12-24 09:30:00,109.71,110.37,109.36,110.34,22060.0,107.5413,108.1883,107.1983,108.1589,22060.0
2018-12-24 09:35:00,110.29,110.29,109.37,109.65,10022.0,108.1099,108.1099,107.2081,107.4825,10022.0
2018-12-24 09:40:00,109.64,109.82,109.27,109.37,8090.0,107.4727,107.6492,107.11,107.2081,8090.0
2018-12-24 09:45:00,109.33,109.33,108.68,108.81,6205.0,107.1688,107.1688,106.5317,106.6591,6205.0
2018-12-24 09:50:00,108.82,109.22,108.46,108.46,11159.0,106.6689,107.061,106.316,106.316,11159.0
2018-12-24 09:55:00,108.45,108.92,108.41,108.92,7433.0,106.3062,106.767,106.267,106.767,7433.0
2018-12-24 10:00:00,108.97,109.27,108.87,109.24,5914.0,106.816,107.11,106.7179,107.0806,5914.0
2018-12-24 10:05:00,109.26,109.35,108.66,108.88,10180.0,107.1002,107.1885,106.5121,106.7277,10180.0
2018-12-24 10:10:00,108.88,109.45,108.88,109.45,13770.0,106.7277,107.2865,106.7277,107.2865,13770.0
2018-12-24 10:15:00,109.34,109.41,108.96,109.21,6819.0,107.1787,107.2473,106.8062,107.0512,6819.0
2018-12-24 10:20:00,109.09,109.42,108.97,109.22,5143.0,106.9336,107.2571,106.816,107.061,5143.0
2018-12-24 10:25:00,109.17,109.74,109.17,109.59,7461.0,107.012,107.5707,107.012,107.4237,7461.0
2018-12-24 10:30:00,109.58,109.85,109.58,109.85,8511.0,107.4139,107.6786,107.4139,107.6786,8511.0
2018-12-24 10:35:00,109.87,110.34,109.74,110.32,9112.0,107.6982,108.1589,107.5707,108.1393,9112.0
2018-12-24 10:40:00,110.18,110.59,110.18,110.42,14399.0,108.002,108.4039,108.002,108.2373,14399.0
2018-12-24 10:45:00,110.44,110.44,110.14,110.23,7209.0,108.2569,108.2569,107.9628,108.0511,7209.0
2018-12-24 10:50:00,110.19,110.19,109.76,109.78,12481.0,108.0119,108.0119,107.5903,107.61,12481.0
2018-12-24 10:55:00,109.61,109.84,109.54,109.8,5410.0,107.4433,107.6688,107.3747,107.6296,5410.0
2018-12-24 11:00:00,109.87,110.19,109.67,109.8,13642.0,107.6982,108.0119,107.5021,107.6296,13642.0
2018-12-24 11:05:00,109.76,110.12,109.61,109.92,4915.0,107.5903,107.9432,107.4433,107.7472,4915.0
2018-12-24 11:10:00,109.86,110.07,109.66,110.07,4532.0,107.6884,107.8942,107.4923,107.8942,4532.0
2018-12-24 11:15:00,110.09,110.09,109.62,109.83,7748.0,107.9138,107.9138,107.4531,107.659,7748.0
2018-12-24 11:20:00,109.95,109.97,109.56,109.62,4391.0,107.7766,107.7962,107.3943,107.4531,4391.0
2018-12-24 11:25:00,109.64,109.72,109.51,109.57,7291.0,107.4727,107.5511,107.3453,107.4041,7291.0
2018-12-24 11:30:00,109.55,109.99,109.55,109.89,6798.0,107.3845,107.8158,107.3845,107.7178,6798.0
2018-12-24 11:35:00,109.95,109.97,109.72,109.97,4405.0,107.7766,107.7962,107.5511,107.7962,4405.0
2018-12-24 11:40:00,110.02,110.13,109.81,109.86,11357.0,107.8452,107.953,107.6394,107.6884,11357.0
2018-12-24 11:45:00,109.8,109.86,109.27,109.3,7493.0,107.6296,107.6884,107.11,107.1394,7493.0
2018-12-24 11:50:00,109.27,109.4,109.14,109.4,7770.0,107.11,107.2375,106.9826,107.2375,7770.0
2018-12-24 11:55:00,109.42,109.51,109.23,109.24,6442.0,107.2571,107.3453,107.0708,107.0806,6442.0
2018-12-24 12:00:00,109.25,109.6,109.21,109.54,10092.0,107.0904,107.4335,107.0512,107.3747,10092.0
2018-12-24 12:05:00,109.45,109.59,109.33,109.34,5897.0,107.2865,107.4237,107.1688,107.1787,5897.0
2018-12-24 12:10:00,109.32,109.33,109.04,109.29,11429.0,107.159,107.1688,106.8846,107.1296,11429.0
2018-12-24 12:15:00,109.26,109.39,109.14,109.2,8780.0,107.1002,107.2277,106.9826,107.0414,8780.0
2018-12-24 12:20:00,109.23,109.41,109.0,109.41,16064.0,107.0708,107.2473,106.8454,107.2473,16064.0
2018-12-24 12:25:00,109.41,109.76,109.32,109.43,9166.0,107.2473,107.5903,107.159,107.2669,9166.0
2018-12-24 12:30:00,109.49,109.72,109.36,109.64,12292.0,107.3257,107.5511,107.1983,107.4727,12292.0
2018-12-24 12:35:00,109.67,109.72,109.3,109.53,18797.0,107.5021,107.5511,107.1394,107.3649,18797.0
2018-12-24 12:40:00,109.52,109.62,109.48,109.58,14320.0,107.3551,107.4531,107.3159,107.4139,14320.0
2018-12-24 12:45:00,109.52,109.78,109.48,109.77,20215.0,107.3551,107.61,107.3159,107.6002,20215.0
2018-12-24 12:50:00,109.74,109.82,109.62,109.82,26791.0,107.5707,107.6492,107.4531,107.6492,26791.0
2018-12-24 12:55:00,109.77,109.77,109.02,109.07,55524.0,107.6002,107.6002,106.865,106.914,55524.0
2018-12-26 09:30:00,109.81,110.88,109.81,110.14,96587.0,107.6394,108.6882,107.6394,107.9628,96587.0
2018-12-26 09:35:00,109.97,110.37,109.92,110.22,10451.0,107.7962,108.1883,107.7472,108.0413,10451.0
2018-12-26 09:40:00,110.23,110.44,109.92,110.2,56488.0,108.0511,108.2569,107.7472,108.0217,56488.0
2018-12-26 09:45:00,110.11,110.29,109.73,110.2,95739.0,107.9334,108.1099,107.5609,108.0217,95739.0
2018-12-26 09:50:00,110.32,110.5,109.9,109.9,59681.0,108.1393,108.3157,107.7276,107.7276,59681.0
2018-12-26 09:55:00,109.81,109.87,109.35,109.51,11636.0,107.6394,107.6982,107.1885,107.3453,11636.0
2018-12-26 10:00:00,109.55,110.16,109.51,109.7,13223.0,107.3845,107.9824,107.3453,107.5315,13223.0
2018-12-26 10:05:00,109.63,109.63,109.24,109.45,6100.0,107.4629,107.4629,107.0806,107.2865,6100.0
2018-12-26 10:10:00,109.46,109.5,108.76,108.88,14456.0,107.2963,107.3355,106.6101,106.7277,14456.0
2018-12-26 10:15:00,108.76,109.09,108.64,108.84,14626.0,106.6101,106.9336,106.4925,106.6885,14626.0
2018-12-26 10:20:00,108.84,109.75,108.82,109.71,10749.0,106.6885,107.5805,106.6689,107.5413,10749.0
2018-12-26 10:25:00,109.78,110.12,109.76,109.76,19267.0,107.61,107.9432,107.5903,107.5903,19267.0
2018-12-26 10:30:00,109.74,110.04,109.59,109.79,12320.0,107.5707,107.8648,107.4237,107.6198,12320.0
2018-12-26 10:35:00,109.65,109.7,109.38,109.66,9100.0,107.4825,107.5315,107.2179,107.4923,9100.0
2018-12-26 10:40:00,109.51,109.59,109.23,109.51,9747.0,107.3453,107.4237,107.0708,107.3453,9747.0
2018-12-26 10:45:00,109.49,109.75,109.49,109.56,6300.0,107.3257,107.5805,107.3257,107.3943,6300.0
2018-12-26 10:50:00,109.46,109.67,109.12,109.3,14914.0,107.2963,107.5021,106.963,107.1394,14914.0
2018-12-26 10:55:00,109.33,109.58,109.25,109.39,16017.0,107.1688,107.4139,107.0904,107.2277,16017.0
2018-12-26 11:00:00,109.4,109.87,109.36,109.86,7690.0,107.2375,107.6982,107.1983,107.6884,7690.0
2018-12-26 11:05:00,109.85,109.91,109.66,109.8,10585.0,107.6786,107.7374,107.4923,107.6296,10585.0
2018-12-26 11:10:00,109.85,110.05,109.85,109.93,7400.0,107.6786,107.8746,107.6786,107.757,7400.0
2018-12-26 11:15:00,110.01,110.37,110.0,110.26,42018.0,107.8354,108.1883,107.8256,108.0805,42018.0
2018-12-26 11:20:00,110.31,110.5,110.22,110.33,30419.0,108.1295,108.3157,108.0413,108.1491,30419.0
2018-12-26 11:25:00,110.33,110.67,110.27,110.57,18625.0,108.1491,108.4824,108.0903,108.3843,18625.0
2018-12-26 11:30:00,110.56,110.71,110.46,110.6,11256.0,108.3745,108.5216,108.2765,108.4137,11256.0
2018-12-26 11:35:00,110.62,110.79,110.52,110.79,13927.0,108.4334,108.6,108.3353,108.6,13927.0
2018-12-26 11:40:00,110.85,111.15,110.82,111.09,16713.0,108.6588,108.9529,108.6294,108.8941,16713.0
2018-12-26 11:45:00,111.05,111.22,110.96,111.1,37102.0,108.8549,109.0215,108.7666,108.9039,37102.0
2018-12-26 11:50:00,111.08,111.1,110.91,111.09,4128.0,108.8843,108.9039,108.7176,108.8941,4128.0
2018-12-26 11:55:00,111.11,111.36,111.1,111.24,17855.0,108.9137,109.1587,108.9039,109.0411,17855.0
2018-12-26 12:00:00,111.25,111.62,111.18,111.56,26234.0,109.0509,109.4136,108.9823,109.3548,26234.0
2018-12-26 12:05:00,111.56,111.98,111.55,111.95,7823.0,109.3548,109.7665,109.345,109.7371,7823.0
2018-12-26 12:10:00,111.96,112.29,111.87,112.22,4848.0,109.7469,110.0703,109.6586,110.0017,4848.0
2018-12-26 12:15:00,112.19,112.19,111.73,112.04,11926.0,109.9723,109.9723,109.5214,109.8253,11926.0
2018-12-26 12:20:00,112.11,112.27,111.99,112.13,7315.0,109.8939,110.0507,109.7763,109.9135,7315.0
2018-12-26 12:25:00,112.24,112.46,112.13,112.16,6111.0,110.0213,110.237,109.9135,109.9429,6111.0
2018-12-26 12:30:00,112.17,112.18,111.95,112.18,8643.0,109.9527,109.9625,109.7371,109.9625,8643.0
2018-12-26 12:35:00,112.34,112.34,111.97,112.29,4557.0,110.1194,110.1194,109.7567,110.0703,4557.0
2018-12-26 12:40:00,112.31,112.33,112.09,112.2,5224.0,110.0899,110.1095,109.8743,109.9821,5224.0
2018-12-26 12:45:00,112.32,112.52,112.32,112.37,1900.0,110.0997,110.2958,110.0997,110.1488,1900.0
2018-12-26 12:50:00,112.39,112.8,112.38,112.71,2505.0,110.1684,110.5703,110.1586,110.482,2505.0
2018-12-26 12:55:00,112.65,112.84,112.65,112.75,2395.0,110.4232,110.6095,110.4232,110.5212,2395.0
2018-12-26 13:00:00,112.84,112.9,112.55,112.56,6154.0,110.6095,110.6683,110.3252,110.335,6154.0
2018-12-26 13:05:00,112.49,112.59,112.32,112.54,4283.0,110.2664,110.3644,110.0997,110.3154,4283.0
2018-12-26 13:10:00,112.53,112.64,112.33,112.4,8803.0,110.3056,110.4134,110.1095,110.1782,8803.0
2018-12-26 13:15:00,112.38,112.4,112.22,112.23,10772.0,110.1586,110.1782,110.0017,110.0115,10772.0
2018-12-26 13:20:00,112.26,112.52,112.26,112.46,5016.0,110.0409,110.2958,110.0409,110.237,5016.0
2018-12-26 13:25:00,112.44,112.69,112.37,112.45,5962.0,110.2174,110.4624,110.1488,110.2272,5962.0
2018-12-26 13:30:00,112.48,112.65,112.43,112.51,5386.0,110.2566,110.4232,110.2076,110.286,5386.0
2018-12-26 13:35:00,112.49,112.49,112.22,112.37,12205.0,110.2664,110.2664,110.0017,110.1488,12205.0
2018-12-26 13:40:00,112.4,112.51,112.34,112.38,7702.0,110.1782,110.286,110.1194,110.1586,7702.0
2018-12-26 13:45:00,112.43,112.73,112.4,112.68,4950.0,110.2076,110.5016,110.1782,110.4526,4950.0
2018-12-26 13:50:00,112.69,113.16,112.66,113.16,17882.0,110.4624,110.9231,110.433,110.9231,17882.0
2018-12-26 13:55:00,113.17,113.28,113.07,113.25,8171.0,110.9329,111.0408,110.8349,111.0114,8171.0
2018-12-26 14:00:00,113.22,113.25,113.07,113.17,3100.0,110.982,111.0114,110.8349,110.9329,3100.0
2018-12-26 14:05:00,113.16,113.16,113.01,113.16,2446.0,110.9231,110.9231,110.7761,110.9231,2446.0
2018-12-26 14:10:00,113.15,113.23,112.97,112.97,9757.0,110.9133,110.9918,110.7369,110.7369,9757.0
2018-12-26 14:15:00,113.01,113.3,112.85,112.87,22844.0,110.7761,111.0604,110.6193,110.6389,22844.0
2018-12-26 14:20:00,112.85,112.92,112.71,112.9,6752.0,110.6193,110.6879,110.482,110.6683,6752.0
2018-12-26 14:25:00,112.86,112.87,112.61,112.79,5264.0,110.6291,110.6389,110.384,110.5605,5264.0
2018-12-26 14:30:00,112.81,113.21,112.8,113.14,6477.0,110.5801,110.9722,110.5703,110.9035,6477.0
2018-12-26 14:35:00,113.12,113.21,112.88,113.04,6549.0,110.8839,110.9722,110.6487,110.8055,6549.0
2018-12-26 14:40:00,113.07,113.15,112.86,113.04,7330.0,110.8349,110.9133,110.6291,110.8055,7330.0
2018-12-26 14:45:00,113.07,113.07,112.89,112.98,8330.0,110.8349,110.8349,110.6585,110.7467,8330.0
2018-12-26 14:50:00,112.99,113.22,112.99,113.12,11565.0,110.7565,110.982,110.7565,110.8839,11565.0
2018-12-26 14:55:00,113.15,113.47,113.08,113.45,11581.0,110.9133,111.227,110.8447,111.2074,11581.0
2018-12-26 15:00:00,113.44,113.58,113.29,113.39,13280.0,111.1976,111.3348,111.0506,111.1486,13280.0
2018-12-26 15:05:00,113.44,113.63,113.43,113.45,6465.0,111.1976,111.3839,111.1878,111.2074,6465.0
2018-12-26 15:10:00,113.45,113.51,113.37,113.44,16024.0,111.2074,111.2662,111.129,111.1976,16024.0
2018-12-26 15:15:00,113.41,113.56,113.28,113.28,9040.0,111.1682,111.3152,111.0408,111.0408,9040.0
2018-12-26 15:20:00,113.26,113.69,113.26,113.64,7171.0,111.0212,111.4427,111.0212,111.3937,7171.0
2018-12-26 15:25:00,113.65,113.82,113.6,113.82,7402.0,111.4035,111.5701,111.3544,111.5701,7402.0
2018-12-26 15:30:00,113.8,114.04,113.74,113.9,11978.0,111.5505,111.7857,111.4917,111.6485,11978.0
2018-12-26 15:35:00,113.88,114.17,113.84,114.04,24997.0,111.6289,111.9132,111.5897,111.7857,24997.0
2018-12-26 15:40:00,114.03,114.33,113.84,114.23,27428.0,111.7759,112.07,111.5897,111.972,27428.0
2018-12-26 15:45:00,114.28,114.4,113.87,114.0,35712.0,112.021,112.1386,111.6191,111.7465,35712.0
2018-12-26 15:50:00,114.0,114.24,113.92,114.2,55319.0,111.7465,111.9818,111.6681,111.9426,55319.0
2018-12-26 15:55:00,114.23,114.25,114.03,114.14,111666.0,111.972,111.9916,111.7759,111.8838,111666.0
2018-12-27 09:30:00,112.27,112.71,112.19,112.24,25840.0,110.0507,110.482,109.9723,110.0213,25840.0
2018-12-27 09:35:00,112.19,112.7,112.0,112.39,17145.0,109.9723,110.4722,109.7861,110.1684,17145.0
2018-12-27 09:40:00,112.48,112.59,111.6,111.62,16157.0,110.2566,110.3644,109.394,109.4136,16157.0
2018-12-27 09:45:00,111.6,111.75,111.2,111.31,31126.0,109.394,109.541,109.0019,109.1097,31126.0
2018-12-27 09:50:00,111.31,111.87,111.2,111.86,7750.0,109.1097,109.6586,109.0019,109.6488,7750.0
2018-12-27 09:55:00,111.7,111.86,111.66,111.76,3974.0,109.492,109.6488,109.4528,109.5508,3974.0
2018-12-27 10:00:00,111.84,112.08,111.66,111.87,9964.0,109.6292,109.8645,109.4528,109.6586,9964.0
2018-12-27 10:05:00,111.93,112.04,111.42,111.42,8000.0,109.7175,109.8253,109.2175,109.2175,8000.0
2018-12-27 10:10:00,111.53,111.62,111.38,111.55,4977.0,109.3254,109.4136,109.1783,109.345,4977.0
2018-12-27 10:15:00,111.55,111.96,111.37,111.37,6701.0,109.345,109.7469,109.1685,109.1685,6701.0
2018-12-27 10:20:00,111.32,111.63,111.13,111.13,7354.0,109.1195,109.4234,108.9333,108.9333,7354.0
2018-12-27 10:25:00,111.2,111.38,111.0,111.0,8893.0,109.0019,109.1783,108.8058,108.8058,8893.0
2018-12-27 10:30:00,110.98,111.27,110.63,111.18,21418.0,108.7862,109.0705,108.4432,108.9823,21418.0
2018-12-27 10:35:00,111.16,111.44,111.16,111.22,6962.0,108.9627,109.2371,108.9627,109.0215,6962.0
2018-12-27 10:40:00,111.22,111.64,111.2,111.64,3711.0,109.0215,109.4332,109.0019,109.4332,3711.0
2018-12-27 10:45:00,111.55,112.05,111.43,111.85,6500.0,109.345,109.8351,109.2273,109.639,6500.0
2018-12-27 10:50:00,111.83,111.83,111.55,111.55,5266.0,109.6194,109.6194,109.345,109.345,5266.0
2018-12-27 10:55:00,111.56,111.59,111.19,111.19,9900.0,109.3548,109.3842,108.9921,108.9921,9900.0
2018-12-27 11:00:00,111.3,111.35,111.01,111.2,27534.0,109.0999,109.1489,108.8156,109.0019,27534.0
2018-12-27 11:05:00,111.2,111.23,110.96,111.14,4711.0,109.0019,109.0313,108.7666,108.9431,4711.0
2018-12-27 11:10:00,111.11,111.27,111.04,111.17,3300.0,108.9137,109.0705,108.845,108.9725,3300.0
2018-12-27 11:15:00,111.25,111.7,111.25,111.69,5225.0,109.0509,109.492,109.0509,109.4822,5225.0
2018-12-27 11:20:00,111.66,111.81,111.56,111.8,9201.0,109.4528,109.5998,109.3548,109.59,9201.0
2018-12-27 11:25:00,111.84,112.33,111.83,112.19,9484.0,109.6292,110.1095,109.6194,109.9723,9484.0
2018-12-27 11:30:00,112.35,112.47,112.18,112.25,7835.0,110.1292,110.2468,109.9625,110.0311,7835.0
2018-12-27 11:35:00,112.25,112.31,112.1,112.21,4917.0,110.0311,110.0899,109.8841,109.9919,4917.0
2018-12-27 11:40:00,112.16,112.16,111.56,111.64,7411.0,109.9429,109.9429,109.3548,109.4332,7411.0
2018-12-27 11:45:00,111.6,111.66,111.32,111.34,3300.0,109.394,109.4528,109.1195,109.1391,3300.0
2018-12-27 11:50:00,111.31,111.57,111.21,111.21,6713.0,109.1097,109.3646,109.0117,109.0117,6713.0
2018-12-27 11:55:00,111.21,111.52,111.17,111.35,3896.0,109.0117,109.3156,108.9725,109.1489,3896.0
2018-12-27 12:00:00,111.34,111.35,111.17,111.22,4572.0,109.1391,109.1489,108.9725,109.0215,4572.0
2018-12-27 12:05:00,111.13,111.23,111.0,111.17,5714.0,108.9333,109.0313,108.8058,108.9725,5714.0
2018-12-27 12:10:00,111.07,111.16,111.04,111.13,6814.0,108.8745,108.9627,108.845,108.9333,6814.0
2018-12-27 12:15:00,111.09,111.57,111.09,111.5,9842.0,108.8941,109.3646,108.8941,109.296,9842.0
2018-12-27 12:20:00,111.46,111.46,111.25,111.33,3822.0,109.2567,109.2567,109.0509,109.1293,3822.0
2018-12-27 12:25:00,111.32,111.32,110.58,110.72,20320.0,109.1195,109.1195,108.3941,108.5314,20320.0
2018-12-27 12:30:00,110.69,110.77,110.6,110.68,8586.0,108.502,108.5804,108.4137,108.4922,8586.0
2018-12-27 12:35:00,110.76,111.1,110.76,111.0,4194.0,108.5706,108.9039,108.5706,108.8058,4194.0
2018-12-27 12:40:00,111.01,111.06,110.78,110.8,6758.0,108.8156,108.8647,108.5902,108.6098,6758.0
2018-12-27 12:45:00,110.85,111.16,110.8,111.07,2653.0,108.6588,108.9627,108.6098,108.8745,2653.0
2018-12-27 12:50:00,110.94,111.21,110.94,111.21,3150.0,108.747,109.0117,108.747,109.0117,3150.0
2018-12-27 12:55:00,111.2,111.32,111.07,111.29,4331.0,109.0019,109.1195,108.8745,109.0901,4331.0
2018-12-27 13:00:00,111.2,111.38,111.2,111.29,3948.0,109.0019,109.1783,109.0019,109.0901,3948.0
2018-12-27 13:05:00,111.33,111.58,111.33,111.47,3840.0,109.1293,109.3744,109.1293,109.2665,3840.0
2018-12-27 13:10:00,111.54,111.61,111.21,111.43,5300.0,109.3352,109.4038,109.0117,109.2273,5300.0
2018-12-27 13:15:00,111.42,111.42,111.21,111.27,2765.0,109.2175,109.2175,109.0117,109.0705,2765.0
2018-12-27 13:20:00,111.31,111.31,111.18,111.24,2039.0,109.1097,109.1097,108.9823,109.0411,2039.0
2018-12-27 13:25:00,111.21,111.41,111.21,111.25,3787.0,109.0117,109.2077,109.0117,109.0509,3787.0
2018-12-27 13:30:00,111.15,111.38,111.06,111.38,2900.0,108.9529,109.1783,108.8647,109.1783,2900.0
2018-12-27 13:35:00,111.31,111.31,111.16,111.29,5636.0,109.1097,109.1097,108.9627,109.0901,5636.0
2018-12-27 13:40:00,111.22,111.27,111.14,111.18,7153.0,109.0215,109.0705,108.9431,108.9823,7153.0
2018-12-27 13:45:00,111.16,111.2,110.72,110.75,18045.0,108.9627,109.0019,108.5314,108.5608,18045.0
2018-12-27 13:50:00,110.75,110.8,110.55,110.62,12039.0,108.5608,108.6098,108.3647,108.4334,12039.0
2018-12-27 13:55:00,110.66,110.95,110.64,110.91,9084.0,108.4726,108.7568,108.453,108.7176,9084.0
2018-12-27 14:00:00,110.87,110.92,110.69,110.89,4940.0,108.6784,108.7274,108.502,108.698,4940.0
2018-12-27 14:05:00,110.97,111.04,110.84,110.84,15002.0,108.7764,108.845,108.649,108.649,15002.0
2018-12-27 14:10:00,110.76,110.79,110.63,110.74,2262.0,108.5706,108.6,108.4432,108.551,2262.0
2018-12-27 14:15:00,110.7,110.72,110.57,110.66,10246.0,108.5118,108.5314,108.3843,108.4726,10246.0
2018-12-27 14:20:00,110.65,110.85,110.61,110.77,6317.0,108.4628,108.6588,108.4235,108.5804,6317.0
2018-12-27 14:25:00,110.79,111.03,110.74,111.02,9499.0,108.6,108.8352,108.551,108.8254,9499.0
2018-12-27 14:30:00,111.08,111.1,110.89,111.02,6549.0,108.8843,108.9039,108.698,108.8254,6549.0
2018-12-27 14:35:00,111.02,111.29,110.99,111.21,6820.0,108.8254,109.0901,108.796,109.0117,6820.0
2018-12-27 14:40:00,111.28,111.97,111.27,111.9,12304.0,109.0803,109.7567,109.0705,109.688,12304.0
2018-12-27 14:45:00,111.94,111.99,111.66,111.78,8194.0,109.7273,109.7763,109.4528,109.5704,8194.0
2018-12-27 14:50:00,111.79,112.37,111.7,112.26,17523.0,109.5802,110.1488,109.492,110.0409,17523.0
2018-12-27 14:55:00,112.26,112.36,112.1,112.36,3300.0,110.0409,110.139,109.8841,110.139,3300.0
2018-12-27 15:00:00,112.35,112.36,111.97,112.17,11259.0,110.1292,110.139,109.7567,109.9527,11259.0
2018-12-27 15:05:00,112.12,112.41,112.05,112.24,7830.0,109.9037,110.188,109.8351,110.0213,7830.0
2018-12-27 15:10:00,112.24,112.69,112.1,112.69,12593.0,110.0213,110.4624,109.8841,110.4624,12593.0
2018-12-27 15:15:00,112.72,112.74,112.61,112.65,6381.0,110.4918,110.5114,110.384,110.4232,6381.0
2018-12-27 15:20:00,112.67,113.23,112.65,113.23,22704.0,110.4428,110.9918,110.4232,110.9918,22704.0
2018-12-27 15:25:00,113.14,113.57,113.04,113.46,26508.0,110.9035,111.325,110.8055,111.2172,26508.0
2018-12-27 15:30:00,113.48,113.49,113.05,113.42,14117.0,111.2368,111.2466,110.8153,111.178,14117.0
2018-12-27 15:35:00,113.44,113.97,113.41,113.82,11550.0,111.1976,111.7171,111.1682,111.5701,11550.0
2018-12-27 15:40:00,113.83,114.48,113.81,114.28,13839.0,111.5799,112.217,111.5603,112.021,13839.0
2018-12-27 15:45:00,114.24,114.25,113.77,113.81,42520.0,111.9818,111.9916,111.5211,111.5603,42520.0
2018-12-27 15:50:00,113.77,113.85,113.18,113.29,55835.0,111.5211,111.5995,110.9427,111.0506,55835.0
2018-12-27 15:55:00,113.24,114.37,113.23,114.37,88627.0,111.0016,112.1092,110.9918,112.1092,88627.0
2018-12-28 09:30:00,114.07,114.17,113.37,113.64,21986.0,111.8152,111.9132,111.129,111.3937,21986.0
2018-12-28 09:35:00,113.63,113.74,113.03,113.54,10592.0,111.3839,111.4917,110.7957,111.2956,10592.0
2018-12-28 09:40:00,113.54,114.53,113.52,114.53,6400.0,111.2956,112.2661,111.276,112.2661,6400.0
2018-12-28 09:45:00,114.61,114.86,114.57,114.57,9278.0,112.3445,112.5895,112.3053,112.3053,9278.0
2018-12-28 09:50:00,114.48,114.99,114.36,114.6,8673.0,112.217,112.717,112.0994,112.3347,8673.0
2018-12-28 09:55:00,114.58,114.7,114.13,114.26,7000.0,112.3151,112.4327,111.874,112.0014,7000.0
2018-12-28 10:00:00,114.33,114.35,113.74,113.8,3395.0,112.07,112.0896,111.4917,111.5505,3395.0
2018-12-28 10:05:00,113.86,114.14,113.77,113.78,6309.0,111.6093,111.8838,111.5211,111.5309,6309.0
2018-12-28 10:10:00,113.78,113.96,113.6,113.7,8300.0,111.5309,111.7073,111.3544,111.4525,8300.0
2018-12-28 10:15:00,113.67,113.94,113.57,113.75,11744.0,111.4231,111.6877,111.325,111.5015,11744.0
2018-12-28 10:20:00,113.68,113.96,113.58,113.58,7564.0,111.4329,111.7073,111.3348,111.3348,7564.0
2018-12-28 10:25:00,113.49,113.49,112.77,112.98,20327.0,111.2466,111.2466,110.5409,110.7467,20327.0
2018-12-28 10:30:00,113.09,113.31,113.04,113.24,2346.0,110.8545,111.0702,110.8055,111.0016,2346.0
2018-12-28 10:35:00,113.12,113.13,112.8,113.0,2796.0,110.8839,110.8937,110.5703,110.7663,2796.0
2018-12-28 10:40:00,113.05,113.28,112.94,112.94,17527.0,110.8153,111.0408,110.7075,110.7075,17527.0
2018-12-28 10:45:00,112.92,113.24,112.92,113.02,34490.0,110.6879,111.0016,110.6879,110.7859,34490.0
2018-12-28 10:50:00,113.02,113.5,113.01,113.31,37947.0,110.7859,111.2564,110.7761,111.0702,37947.0
2018-12-28 10:55:00,113.35,113.44,112.91,113.0,3628.0,111.1094,111.1976,110.6781,110.7663,3628.0
2018-12-28 11:00:00,112.98,113.13,112.89,113.02,4300.0,110.7467,110.8937,110.6585,110.7859,4300.0
2018-12-28 11:05:00,113.02,113.15,112.76,113.12,6599.0,110.7859,110.9133,110.531,110.8839,6599.0
2018-12-28 11:10:00,113.2,113.24,113.04,113.07,6020.0,110.9624,111.0016,110.8055,110.8349,6020.0
2018-12-28 11:15:00,113.04,113.33,112.84,112.97,16283.0,110.8055,111.0898,110.6095,110.7369,16283.0
2018-12-28 11:20:00,112.95,112.99,112.79,112.93,5691.0,110.7173,110.7565,110.5605,110.6977,5691.0
2018-12-28 11:25:00,112.98,113.22,112.95,113.22,4304.0,110.7467,110.982,110.7173,110.982,4304.0
2018-12-28 11:30:00,113.23,113.25,113.12,113.13,4874.0,110.9918,111.0114,110.8839,110.8937,4874.0
2018-12-28 11:35:00,113.14,113.62,113.1,113.62,37139.0,110.9035,111.374,110.8643,111.374,37139.0
2018-12-28 11:40:00,113.61,113.63,113.35,113.38,8227.0,111.3642,111.3839,111.1094,111.1388,8227.0
2018-12-28 11:45:00,113.4,113.4,113.07,113.14,6300.0,111.1584,111.1584,110.8349,110.9035,6300.0
2018-12-28 11:50:00,113.15,113.33,113.05,113.31,3429.0,110.9133,111.0898,110.8153,111.0702,3429.0
2018-12-28 11:55:00,113.37,113.42,113.25,113.42,3750.0,111.129,111.178,111.0114,111.178,3750.0
2018-12-28 12:00:00,113.4,113.62,113.4,113.62,6100.0,111.1584,111.374,111.1584,111.374,6100.0
2018-12-28 12:05:00,113.6,113.63,113.5,113.51,6490.0,111.3544,111.3839,111.2564,111.2662,6490.0
2018-12-28 12:10:00,113.53,113.53,113.36,113.39,4378.0,111.2858,111.2858,111.1192,111.1486,4378.0
2018-12-28 12:15:00,113.36,113.36,113.15,113.2,3330.0,111.1192,111.1192,110.9133,110.9624,3330.0
2018-12-28 12:20:00,113.21,113.26,113.03,113.11,28436.0,110.9722,111.0212,110.7957,110.8741,28436.0
2018-12-28 12:25:00,113.12,113.14,112.96,113.11,6567.0,110.8839,110.9035,110.7271,110.8741,6567.0
2018-12-28 12:30:00,113.22,113.33,113.18,113.21,9300.0,110.982,111.0898,110.9427,110.9722,9300.0
2018-12-28 12:35:00,113.26,113.47,113.22,113.47,3957.0,111.0212,111.227,110.982,111.227,3957.0
2018-12-28 12:40:00,113.48,113.55,113.42,113.42,4232.0,111.2368,111.3054,111.178,111.178,4232.0
2018-12-28 12:45:00,113.44,113.58,113.28,113.28,7699.0,111.1976,111.3348,111.0408,111.0408,7699.0
2018-12-28 12:50:00,113.31,113.37,113.17,113.37,6192.0,111.0702,111.129,110.9329,111.129,6192.0
2018-12-28 12:55:00,113.3,113.31,112.97,112.98,5154.0,111.0604,111.0702,110.7369,110.7467,5154.0
2018-12-28 13:00:00,113.01,113.1,112.93,113.01,5165.0,110.7761,110.8643,110.6977,110.7761,5165.0
2018-12-28 13:05:00,112.95,113.04,112.84,113.02,8123.0,110.7173,110.8055,110.6095,110.7859,8123.0
2018-12-28 13:10:00,112.99,113.23,112.97,113.23,2347.0,110.7565,110.9918,110.7369,110.9918,2347.0
2018-12-28 13:15:00,113.26,113.3,113.03,113.03,5229.0,111.0212,111.0604,110.7957,110.7957,5229.0
2018-12-28 13:20:00,113.05,113.05,112.51,112.66,8315.0,110.8153,110.8153,110.286,110.433,8315.0
2018-12-28 13:25:00,112.68,112.88,112.66,112.88,6865.0,110.4526,110.6487,110.433,110.6487,6865.0
2018-12-28 13:30:00,112.87,112.88,112.58,112.6,8529.0,110.6389,110.6487,110.3546,110.3742,8529.0
2018-12-28 13:35:00,112.73,112.84,112.65,112.8,3200.0,110.5016,110.6095,110.4232,110.5703,3200.0
2018-12-28 13:40:00,112.8,112.89,112.77,112.8,8544.0,110.5703,110.6585,110.5409,110.5703,8544.0
2018-12-28 13:45:00,112.82,113.08,112.81,113.07,6970.0,110.5899,110.8447,110.5801,110.8349,6970.0
2018-12-28 13:50:00,113.08,113.28,113.02,113.08,5290.0,110.8447,111.0408,110.7859,110.8447,5290.0
2018-12-28 13:55:00,113.14,113.3,113.09,113.23,3155.0,110.9035,111.0604,110.8545,110.9918,3155.0
2018-12-28 14:00:00,113.26,113.51,113.26,113.4,7735.0,111.0212,111.2662,111.0212,111.1584,7735.0
2018-12-28 14:05:00,113.45,113.69,113.45,113.63,7915.0,111.2074,111.4427,111.2074,111.3839,7915.0
2018-12-28 14:10:00,113.6,113.72,113.48,113.61,14243.0,111.3544,111.4721,111.2368,111.3642,14243.0
2018-12-28 14:15:00,113.66,113.8,113.61,113.61,9859.0,111.4133,111.5505,111.3642,111.3642,9859.0
2018-12-28 14:20:00,113.53,113.67,113.44,113.67,11568.0,111.2858,111.4231,111.1976,111.4231,11568.0
2018-12-28 14:25:00,113.68,113.74,113.57,113.58,6855.0,111.4329,111.4917,111.325,111.3348,6855.0
2018-12-28 14:30:00,113.58,113.73,113.54,113.73,10984.0,111.3348,111.4819,111.2956,111.4819,10984.0
2018-12-28 14:35:00,113.75,114.05,113.67,114.03,13928.0,111.5015,111.7955,111.4231,111.7759,13928.0
2018-12-28 14:40:00,114.02,114.21,113.94,114.0,18682.0,111.7661,111.9524,111.6877,111.7465,18682.0
2018-12-28 14:45:00,113.99,114.17,113.78,114.16,16678.0,111.7367,111.9132,111.5309,111.9034,16678.0
2018-12-28 14:50:00,114.14,114.46,114.08,114.31,22843.0,111.8838,112.1974,111.825,112.0504,22843.0
2018-12-28 14:55:00,114.3,114.35,114.13,114.22,19311.0,112.0406,112.0896,111.874,111.9622,19311.0
2018-12-28 15:00:00,114.26,114.39,114.04,114.06,15145.0,112.0014,112.1288,111.7857,111.8054,15145.0
2018-12-28 15:05:00,114.04,114.04,113.57,113.77,14104.0,111.7857,111.7857,111.325,111.5211,14104.0
2018-12-28 15:10:00,113.73,113.93,113.48,113.93,7990.0,111.4819,111.6779,111.2368,111.6779,7990.0
2018-12-28 15:15:00,113.87,114.04,113.66,113.66,6029.0,111.6191,111.7857,111.4133,111.4133,6029.0
2018-12-28 15:20:00,113.68,113.68,113.43,113.55,23931.0,111.4329,111.4329,111.1878,111.3054,23931.0
2018-12-28 15:25:00,113.57,113.58,112.98,113.14,18417.0,111.325,111.3348,110.7467,110.9035,18417.0
2018-12-28 15:30:00,113.1,113.1,112.86,113.01,19958.0,110.8643,110.8643,110.6291,110.7761,19958.0
2018-12-28 15:35:00,113.0,113.18,112.85,112.87,15437.0,110.7663,110.9427,110.6193,110.6389,15437.0
2018-12-28 15:40:00,112.84,112.98,112.7,112.71,21106.0,110.6095,110.7467,110.4722,110.482,21106.0
2018-12-28 15:45:00,112.72,113.02,112.72,113.02,22368.0,110.4918,110.7859,110.4918,110.7859,22368.0
2018-12-28 15:50:00,112.99,113.13,112.78,112.8,24463.0,110.7565,110.8937,110.5507,110.5703,24463.0
2018-12-28 15:55:00,112.8,113.4,112.8,113.3,114688.0,110.5703,111.1584,110.5703,111.0604,114688.0
2018-12-31 09:30:00,114.33,114.6,113.53,114.17,12645.0,112.07,112.3347,111.2858,111.9132,12645.0
2018-12-31 09:35:00,114.08,114.08,113.52,113.71,8371.0,111.825,111.825,111.276,111.4623,8371.0
2018-12-31 09:40:00,113.82,114.0,113.67,113.67,8200.0,111.5701,111.7465,111.4231,111.4231,8200.0
2018-12-31 09:45:00,113.78,113.86,113.59,113.63,2920.0,111.5309,111.6093,111.3446,111.3839,2920.0
2018-12-31 09:50:00,113.64,113.68,113.02,113.26,8228.0,111.3937,111.4329,110.7859,111.0212,8228.0
2018-12-31 09:55:00,113.2,113.67,113.07,113.28,13758.0,110.9624,111.4231,110.8349,111.0408,13758.0
2018-12-31 10:00:00,113.29,113.79,113.22,113.66,7363.0,111.0506,111.5407,110.982,111.4133,7363.0
2018-12-31 10:05:00,113.71,113.73,113.42,113.45,6100.0,111.4623,111.4819,111.178,111.2074,6100.0
2018-12-31 10:10:00,113.33,113.51,113.12,113.12,12089.0,111.0898,111.2662,110.8839,110.8839,12089.0
2018-12-31 10:15:00,113.11,113.25,113.04,113.18,7155.0,110.8741,111.0114,110.8055,110.9427,7155.0
2018-12-31 10:20:00,113.15,113.22,113.02,113.08,3899.0,110.9133,110.982,110.7859,110.8447,3899.0
2018-12-31 10:25:00,113.08,113.24,112.99,113.24,5883.0,110.8447,111.0016,110.7565,111.0016,5883.0
2018-12-31 10:30:00,113.19,113.28,112.93,113.01,15214.0,110.9525,111.0408,110.6977,110.7761,15214.0
2018-12-31 10:35:00,113.01,113.15,112.86,112.91,18512.0,110.7761,110.9133,110.6291,110.6781,18512.0
2018-12-31 10:40:00,112.9,113.08,112.88,113.0,17267.0,110.6683,110.8447,110.6487,110.7663,17267.0
2018-12-31 10:45:00,113.03,113.23,112.93,113.0,20427.0,110.7957,110.9918,110.6977,110.7663,20427.0
2018-12-31 10:50:00,112.92,112.95,112.56,112.57,10621.0,110.6879,110.7173,110.335,110.3448,10621.0
2018-12-31 10:55:00,112.48,112.5,111.94,112.03,11261.0,110.2566,110.2762,109.7273,109.8155,11261.0
2018-12-31 11:00:00,112.07,112.19,111.85,112.1,7073.0,109.8547,109.9723,109.639,109.8841,7073.0
2018-12-31 11:05:00,112.1,112.44,112.02,112.39,7909.0,109.8841,110.2174,109.8057,110.1684,7909.0
2018-12-31 11:10:00,112.34,112.34,111.99,112.08,7650.0,110.1194,110.1194,109.7763,109.8645,7650.0
2018-12-31 11:15:00,112.08,112.29,111.93,112.13,6430.0,109.8645,110.0703,109.7175,109.9135,6430.0
2018-12-31 11:20:00,112.08,112.08,111.85,111.98,4529.0,109.8645,109.8645,109.639,109.7665,4529.0
2018-12-31 11:25:00,111.87,112.18,111.86,112.08,5956.0,109.6586,109.9625,109.6488,109.8645,5956.0
2018-12-31 11:30:00,112.07,112.08,111.63,111.65,6333.0,109.8547,109.8645,109.4234,109.443,6333.0
2018-12-31 11:35:00,111.59,112.08,111.53,111.93,7820.0,109.3842,109.8645,109.3254,109.7175,7820.0
2018-12-31 11:40:00,111.88,111.92,111.73,111.74,3948.0,109.6684,109.7077,109.5214,109.5312,3948.0
2018-12-31 11:45:00,111.73,112.42,111.7,112.42,8937.0,109.5214,110.1978,109.492,110.1978,8937.0
2018-12-31 11:50:00,112.43,112.44,112.27,112.37,4517.0,110.2076,110.2174,110.0507,110.1488,4517.0
2018-12-31 11:55:00,112.38,112.49,112.26,112.48,12580.0,110.1586,110.2664,110.0409,110.2566,12580.0
2018-12-31 12:00:00,112.47,112.63,112.42,112.49,2522.0,110.2468,110.4036,110.1978,110.2664,2522.0
2018-12-31 12:05:00,112.53,112.89,112.33,112.89,13333.0,110.3056,110.6585,110.1095,110.6585,13333.0
2018-12-31 12:10:00,112.77,112.78,112.49,112.78,4199.0,110.5409,110.5507,110.2664,110.5507,4199.0
2018-12-31 12:15:00,112.7,112.76,112.55,112.62,2313.0,110.4722,110.531,110.3252,110.3938,2313.0
2018-12-31 12:20:00,112.68,112.93,112.68,112.79,2213.0,110.4526,110.6977,110.4526,110.5605,2213.0
2018-12-31 12:25:00,112.86,112.86,112.65,112.75,4800.0,110.6291,110.6291,110.4232,110.5212,4800.0
2018-12-31 12:30:00,112.77,112.87,112.66,112.87,3539.0,110.5409,110.6389,110.433,110.6389,3539.0
2018-12-31 12:35:00,112.91,113.11,112.91,113.05,2044.0,110.6781,110.8741,110.6781,110.8153,2044.0
2018-12-31 12:40:00,113.03,113.1,112.94,113.1,2053.0,110.7957,110.8643,110.7075,110.8643,2053.0
2018-12-31 12:45:00,113.07,113.08,112.97,113.03,6447.0,110.8349,110.8447,110.7369,110.7957,6447.0
2018-12-31 12:50:00,113.04,113.04,112.82,112.88,3762.0,110.8055,110.8055,110.5899,110.6487,3762.0
2018-12-31 12:55:00,112.85,112.88,112.75,112.8,3128.0,110.6193,110.6487,110.5212,110.5703,3128.0
2018-12-31 13:00:00,112.83,112.91,112.69,112.84,3053.0,110.5997,110.6781,110.4624,110.6095,3053.0
2018-12-31 13:05:00,112.88,112.97,112.82,112.95,4977.0,110.6487,110.7369,110.5899,110.7173,4977.0
2018-12-31 13:10:00,112.86,112.94,112.75,112.79,7715.0,110.6291,110.7075,110.5212,110.5605,7715.0
2018-12-31 13:15:00,112.8,112.95,112.79,112.89,4886.0,110.5703,110.7173,110.5605,110.6585,4886.0
2018-12-31 13:20:00,112.89,113.04,112.74,112.79,9636.0,110.6585,110.8055,110.5114,110.5605,9636.0
2018-12-31 13:25:00,112.79,112.8,112.69,112.69,3750.0,110.5605,110.5703,110.4624,110.4624,3750.0
2018-12-31 13:30:00,112.74,112.75,112.65,112.65,2475.0,110.5114,110.5212,110.4232,110.4232,2475.0
2018-12-31 13:35:00,112.63,112.71,112.58,112.63,7486.0,110.4036,110.482,110.3546,110.4036,7486.0
2018-12-31 13:40:00,112.62,112.72,112.51,112.53,5100.0,110.3938,110.4918,110.286,110.3056,5100.0
2018-12-31 13:45:00,112.52,112.55,112.32,112.34,6645.0,110.2958,110.3252,110.0997,110.1194,6645.0
2018-12-31 13:50:00,112.38,112.43,112.19,112.23,4264.0,110.1586,110.2076,109.9723,110.0115,4264.0
2018-12-31 13:55:00,112.2,112.25,112.08,112.15,6550.0,109.9821,110.0311,109.8645,109.9331,6550.0
2018-12-31 14:00:00,112.17,112.2,111.98,112.16,6600.0,109.9527,109.9821,109.7665,109.9429,6600.0
2018-12-31 14:05:00,112.18,112.32,112.15,112.25,4811.0,109.9625,110.0997,109.9331,110.0311,4811.0
2018-12-31 14:10:00,112.3,112.34,112.07,112.16,5460.0,110.0801,110.1194,109.8547,109.9429,5460.0
2018-12-31 14:15:00,112.25,112.54,112.1,112.43,9221.0,110.0311,110.3154,109.8841,110.2076,9221.0
2018-12-31 14:20:00,112.41,112.41,111.97,112.15,7097.0,110.188,110.188,109.7567,109.9331,7097.0
2018-12-31 14:25:00,112.12,112.28,112.08,112.18,8558.0,109.9037,110.0605,109.8645,109.9625,8558.0
2018-12-31 14:30:00,112.18,112.25,112.12,112.13,4275.0,109.9625,110.0311,109.9037,109.9135,4275.0
2018-12-31 14:35:00,112.12,112.18,112.01,112.18,5589.0,109.9037,109.9625,109.7959,109.9625,5589.0
2018-12-31 14:40:00,112.24,112.32,112.18,112.31,7836.0,110.0213,110.0997,109.9625,110.0899,7836.0
2018-12-31 14:45:00,112.29,112.44,112.2,112.35,3650.0,110.0703,110.2174,109.9821,110.1292,3650.0
2018-12-31 14:50:00,112.36,112.53,112.36,112.4,4831.0,110.139,110.3056,110.139,110.1782,4831.0
2018-12-31 14:55:00,112.38,112.5,112.22,112.27,6717.0,110.1586,110.2762,110.0017,110.0507,6717.0
2018-12-31 15:00:00,112.25,112.58,112.25,112.35,9504.0,110.0311,110.3546,110.0311,110.1292,9504.0
2018-12-31 15:05:00,112.42,112.54,112.39,112.4,6224.0,110.1978,110.3154,110.1684,110.1782,6224.0
2018-12-31 15:10:00,112.38,112.42,112.28,112.31,6450.0,110.1586,110.1978,110.0605,110.0899,6450.0
2018-12-31 15:15:00,112.3,112.39,112.17,112.39,5601.0,110.0801,110.1684,109.9527,110.1684,5601.0
2018-12-31 15:20:00,112.43,112.46,112.18,112.21,4667.0,110.2076,110.237,109.9625,109.9919,4667.0
2018-12-31 15:25:00,112.22,112.45,112.22,112.27,8408.0,110.0017,110.2272,110.0017,110.0507,8408.0
2018-12-31 15:30:00,112.3,112.61,112.3,112.51,10312.0,110.0801,110.384,110.0801,110.286,10312.0
2018-12-31 15:35:00,112.49,112.55,112.38,112.48,9422.0,110.2664,110.3252,110.1586,110.2566,9422.0
2018-12-31 15:40:00,112.49,112.59,112.42,112.53,15379.0,110.2664,110.3644,110.1978,110.3056,15379.0
2018-12-31 15:45:00,112.52,112.59,112.07,112.13,19111.0,110.2958,110.3644,109.8547,109.9135,19111.0
2018-12-31 15:50:00,112.13,112.2,111.95,111.99,32568.0,109.9135,109.9821,109.7371,109.7763,32568.0
2018-12-31 15:55:00,112.01,112.78,111.97,112.75,112105.0,109.7959,110.5507,109.7567,110.5212,112105.0
2019-01-02 09:30:00,110.35,110.94,110.23,110.34,30008.0,108.1687,108.747,108.0511,108.1589,30008.0
2019-01-02 09:35:00,110.34,110.93,110.2,110.62,16198.0,108.1589,108.7372,108.0217,108.4334,16198.0
2019-01-02 09:40:00,110.57,111.25,110.55,111.25,12100.0,108.3843,109.0509,108.3647,109.0509,12100.0
2019-01-02 09:45:00,111.36,111.69,111.31,111.58,11102.0,109.1587,109.4822,109.1097,109.3744,11102.0
2019-01-02 09:50:00,111.69,111.81,111.57,111.71,6658.0,109.4822,109.5998,109.3646,109.5018,6658.0
2019-01-02 09:55:00,111.74,111.86,111.62,111.84,5653.0,109.5312,109.6488,109.4136,109.6292,5653.0
2019-01-02 10:00:00,111.84,111.84,111.54,111.83,4155.0,109.6292,109.6292,109.3352,109.6194,4155.0
2019-01-02 10:05:00,111.94,112.47,111.94,112.44,2100.0,109.7273,110.2468,109.7273,110.2174,2100.0
2019-01-02 10:10:00,112.52,112.53,112.25,112.25,4250.0,110.2958,110.3056,110.0311,110.0311,4250.0
2019-01-02 10:15:00,112.42,112.54,112.21,112.21,3323.0,110.1978,110.3154,109.9919,109.9919,3323.0
2019-01-02 10:20:00,112.29,112.37,112.18,112.35,2200.0,110.0703,110.1488,109.9625,110.1292,2200.0
2019-01-02 10:25:00,112.49,112.58,111.95,111.95,6433.0,110.2664,110.3546,109.7371,109.7371,6433.0
2019-01-02 10:30:00,112.05,112.05,111.54,111.56,8749.0,109.8351,109.8351,109.3352,109.3548,8749.0
2019-01-02 10:35:00,111.61,111.68,111.46,111.68,12641.0,109.4038,109.4724,109.2567,109.4724,12641.0
2019-01-02 10:40:00,111.68,112.08,111.68,112.08,8111.0,109.4724,109.8645,109.4724,109.8645,8111.0
2019-01-02 10:45:00,111.99,112.3,111.99,112.14,7200.0,109.7763,110.0801,109.7763,109.9233,7200.0
2019-01-02 10:50:00,112.15,112.39,112.04,112.28,8811.0,109.9331,110.1684,109.8253,110.0605,8811.0
2019-01-02 10:55:00,112.3,112.59,112.2,112.43,6499.0,110.0801,110.3644,109.9821,110.2076,6499.0
2019-01-02 11:00:00,112.49,112.58,112.32,112.58,5500.0,110.2664,110.3546,110.0997,110.3546,5500.0
2019-01-02 11:05:00,112.61,112.83,112.61,112.83,3491.0,110.384,110.5997,110.384,110.5997,3491.0
2019-01-02 11:10:00,112.78,112.81,112.66,112.75,3835.0,110.5507,110.5801,110.433,110.5212,3835.0
2019-01-02 11:15:00,112.8,112.98,112.58,112.98,7657.0,110.5703,110.7467,110.3546,110.7467,7657.0
2019-01-02 11:20:00,113.0,113.0,112.73,112.89,5483.0,110.7663,110.7663,110.5016,110.6585,5483.0
2019-01-02 11:25:00,112.92,112.94,112.5,112.53,12933.0,110.6879,110.7075,110.2762,110.3056,12933.0
2019-01-02 11:30:00,112.54,112.62,112.42,112.48,9466.0,110.3154,110.3938,110.1978,110.2566,9466.0
2019-01-02 11:35:00,112.49,112.49,112.22,112.28,5862.0,110.2664,110.2664,110.0017,110.0605,5862.0
2019-01-02 11:40:00,112.22,112.5,112.22,112.45,7776.0,110.0017,110.2762,110.0017,110.2272,7776.0
2019-01-02 11:45:00,112.43,112.53,112.25,112.41,7883.0,110.2076,110.3056,110.0311,110.188,7883.0
2019-01-02 11:50:00,112.4,112.4,112.09,112.11,6035.0,110.1782,110.1782,109.8743,109.8939,6035.0
2019-01-02 11:55:00,112.09,112.41,112.08,112.21,18895.0,109.8743,110.188,109.8645,109.9919,18895.0
2019-01-02 12:00:00,112.16,112.32,112.14,112.26,6900.0,109.9429,110.0997,109.9233,110.0409,6900.0
2019-01-02 12:05:00,112.29,112.49,112.12,112.16,6600.0,110.0703,110.2664,109.9037,109.9429,6600.0
2019-01-02 12:10:00,112.21,112.28,111.94,112.09,8037.0,109.9919,110.0605,109.7273,109.8743,8037.0
2019-01-02 12:15:00,112.15,112.16,111.99,112.01,5500.0,109.9331,109.9429,109.7763,109.7959,5500.0
2019-01-02 12:20:00,111.98,112.01,111.67,111.78,8013.0,109.7665,109.7959,109.4626,109.5704,8013.0
2019-01-02 12:25:00,111.83,111.93,111.76,111.9,5506.0,109.6194,109.7175,109.5508,109.688,5506.0
2019-01-02 12:30:00,111.89,112.07,111.88,112.0,5954.0,109.6782,109.8547,109.6684,109.7861,5954.0
2019-01-02 12:35:00,111.99,112.51,111.97,112.44,10844.0,109.7763,110.286,109.7567,110.2174,10844.0
2019-01-02 12:40:00,112.42,112.44,112.31,112.37,4000.0,110.1978,110.2174,110.0899,110.1488,4000.0
2019-01-02 12:45:00,112.42,112.67,112.3,112.36,9500.0,110.1978,110.4428,110.0801,110.139,9500.0
2019-01-02 12:50:00,112.38,112.39,112.21,112.21,5372.0,110.1586,110.1684,109.9919,109.9919,5372.0
2019-01-02 12:55:00,112.2,112.5,112.11,112.36,5000.0,109.9821,110.2762,109.8939,110.139,5000.0
2019-01-02 13:00:00,112.44,112.62,112.43,112.58,5641.0,110.2174,110.3938,110.2076,110.3546,5641.0
2019-01-02 13:05:00,112.59,112.71,112.59,112.66,12509.0,110.3644,110.482,110.3644,110.433,12509.0
2019-01-02 13:10:00,112.63,112.64,112.52,112.59,5060.0,110.4036,110.4134,110.2958,110.3644,5060.0
2019-01-02 13:15:00,112.55,112.57,112.16,112.4,38971.0,110.3252,110.3448,109.9429,110.1782,38971.0
2019-01-02 13:20:00,112.41,112.64,112.23,112.64,121332.0,110.188,110.4134,110.0115,110.4134,121332.0
2019-01-02 13:25:00,112.61,112.77,112.49,112.53,17478.0,110.384,110.5409,110.2664,110.3056,17478.0
2019-01-02 13:30:00,112.55,112.73,112.54,112.71,3085.0,110.3252,110.5016,110.3154,110.482,3085.0
2019-01-02 13:35:00,112.63,112.65,112.49,112.63,1700.0,110.4036,110.4232,110.2664,110.4036,1700.0
2019-01-02 13:40:00,112.58,112.61,112.47,112.58,3657.0,110.3546,110.384,110.2468,110.3546,3657.0
2019-01-02 13:45:00,112.63,112.74,112.63,112.71,4488.0,110.4036,110.5114,110.4036,110.482,4488.0
2019-01-02 13:50:00,112.71,112.79,112.68,112.73,4123.0,110.482,110.5605,110.4526,110.5016,4123.0
2019-01-02 13:55:00,112.68,112.84,112.68,112.84,3240.0,110.4526,110.6095,110.4526,110.6095,3240.0
2019-01-02 14:00:00,112.89,112.89,112.59,112.72,2526.0,110.6585,110.6585,110.3644,110.4918,2526.0
2019-01-02 14:05:00,112.83,112.83,112.54,112.55,7090.0,110.5997,110.5997,110.3154,110.3252,7090.0
2019-01-02 14:10:00,112.56,112.56,112.29,112.36,5937.0,110.335,110.335,110.0703,110.139,5937.0
2019-01-02 14:15:00,112.37,112.54,112.33,112.5,3686.0,110.1488,110.3154,110.1095,110.2762,3686.0
2019-01-02 14:20:00,112.48,112.66,112.46,112.59,4940.0,110.2566,110.433,110.237,110.3644,4940.0
2019-01-02 14:25:00,112.61,112.67,112.53,112.57,5002.0,110.384,110.4428,110.3056,110.3448,5002.0
2019-01-02 14:30:00,112.58,112.88,112.58,112.75,5293.0,110.3546,110.6487,110.3546,110.5212,5293.0
2019-01-02 14:35:00,112.73,112.76,112.63,112.7,3456.0,110.5016,110.531,110.4036,110.4722,3456.0
2019-01-02 14:40:00,112.65,112.65,112.28,112.43,3700.0,110.4232,110.4232,110.0605,110.2076,3700.0
2019-01-02 14:45:00,112.45,112.7,112.45,112.68,3900.0,110.2272,110.4722,110.2272,110.4526,3900.0
2019-01-02 14:50:00,112.71,112.76,112.52,112.55,6232.0,110.482,110.531,110.2958,110.3252,6232.0
2019-01-02 14:55:00,112.55,112.55,112.3,112.33,6096.0,110.3252,110.3252,110.0801,110.1095,6096.0
2019-01-02 15:00:00,112.26,112.53,112.21,112.4,10288.0,110.0409,110.3056,109.9919,110.1782,10288.0
2019-01-02 15:05:00,112.2,112.27,112.16,112.23,9197.0,109.9821,110.0507,109.9429,110.0115,9197.0
2019-01-02 15:10:00,112.23,112.29,111.99,112.27,8400.0,110.0115,110.0703,109.7763,110.0507,8400.0
2019-01-02 15:15:00,112.23,112.29,111.88,111.92,9402.0,110.0115,110.0703,109.6684,109.7077,9402.0
2019-01-02 15:20:00,111.89,112.12,111.83,112.11,11194.0,109.6782,109.9037,109.6194,109.8939,11194.0
2019-01-02 15:25:00,112.1,112.22,111.92,112.04,10502.0,109.8841,110.0017,109.7077,109.8253,10502.0
2019-01-02 15:30:00,112.02,112.02,111.54,111.57,16918.0,109.8057,109.8057,109.3352,109.3646,16918.0
2019-01-02 15:35:00,111.56,111.77,111.48,111.51,21014.0,109.3548,109.5606,109.2764,109.3058,21014.0
2019-01-02 15:40:00,111.5,111.61,111.42,111.45,21735.0,109.296,109.4038,109.2175,109.2469,21735.0
2019-01-02 15:45:00,111.47,111.81,111.47,111.56,28106.0,109.2665,109.5998,109.2665,109.3548,28106.0
2019-01-02 15:50:00,111.56,111.95,111.55,111.88,25946.0,109.3548,109.7371,109.345,109.6684,25946.0
2019-01-02 15:55:00,111.88,112.07,111.77,111.96,62106.0,109.6684,109.8547,109.5606,109.7469,62106.0
2019-01-03 09:30:00,111.17,111.93,111.01,111.72,18738.0,108.9725,109.7175,108.8156,109.5116,18738.0
2019-01-03 09:35:00,111.7,112.03,111.2,111.2,11532.0,109.492,109.8155,109.0019,109.0019,11532.0
2019-01-03 09:40:00,111.2,111.51,111.15,111.16,4155.0,109.0019,109.3058,108.9529,108.9627,4155.0
2019-01-03 09:45:00,111.19,111.39,110.98,111.2,14764.0,108.9921,109.1881,108.7862,109.0019,14764.0
2019-01-03 09:50:00,111.34,111.34,110.93,111.08,5100.0,109.1391,109.1391,108.7372,108.8843,5100.0
2019-01-03 09:55:00,111.03,111.18,110.73,111.17,10709.0,108.8352,108.9823,108.5412,108.9725,10709.0
2019-01-03 10:00:00,111.03,111.19,110.64,110.66,10155.0,108.8352,108.9921,108.453,108.4726,10155.0
2019-01-03 10:05:00,110.72,110.77,110.39,110.39,4400.0,108.5314,108.5804,108.2079,108.2079,4400.0
2019-01-03 10:10:00,110.45,110.45,109.87,109.94,10724.0,108.2667,108.2667,107.6982,107.7668,10724.0
2019-01-03 10:15:00,109.95,109.95,109.42,109.73,25167.0,107.7766,107.7766,107.2571,107.5609,25167.0
2019-01-03 10:20:00,109.68,109.87,109.57,109.79,4900.0,107.5119,107.6982,107.4041,107.6198,4900.0
2019-01-03 10:25:00,109.78,109.89,109.63,109.63,2522.0,107.61,107.7178,107.4629,107.4629,2522.0
2019-01-03 10:30:00,109.58,109.58,109.01,109.07,11900.0,107.4139,107.4139,106.8552,106.914,11900.0
2019-01-03 10:35:00,109.06,109.15,108.72,108.8,8721.0,106.9042,106.9924,106.5709,106.6493,8721.0
2019-01-03 10:40:00,108.92,109.22,108.89,109.01,40686.0,106.767,107.061,106.7375,106.8552,40686.0
2019-01-03 10:45:00,108.89,109.11,108.88,108.88,18737.0,106.7375,106.9532,106.7277,106.7277,18737.0
2019-01-03 10:50:00,108.86,109.16,108.77,108.88,10695.0,106.7081,107.0022,106.6199,106.7277,10695.0
2019-01-03 10:55:00,109.0,109.08,108.85,108.85,7134.0,106.8454,106.9238,106.6983,106.6983,7134.0
2019-01-03 11:00:00,108.88,109.13,108.88,109.02,21200.0,106.7277,106.9728,106.7277,106.865,21200.0
2019-01-03 11:05:00,109.0,109.05,108.73,108.79,23999.0,106.8454,106.8944,106.5807,106.6395,23999.0
2019-01-03 11:10:00,108.8,109.2,108.79,109.09,24774.0,106.6493,107.0414,106.6395,106.9336,24774.0
2019-01-03 11:15:00,109.12,109.18,108.95,108.95,9791.0,106.963,107.0218,106.7964,106.7964,9791.0
2019-01-03 11:20:00,109.0,109.21,109.0,109.04,12330.0,106.8454,107.0512,106.8454,106.8846,12330.0
2019-01-03 11:25:00,109.04,109.07,108.87,108.96,20623.0,106.8846,106.914,106.7179,106.8062,20623.0
2019-01-03 11:30:00,109.07,109.46,109.07,109.46,8126.0,106.914,107.2963,106.914,107.2963,8126.0
2019-01-03 11:35:00,109.49,109.65,109.44,109.52,25048.0,107.3257,107.4825,107.2767,107.3551,25048.0
2019-01-03 11:40:00,109.58,109.72,109.49,109.55,24326.0,107.4139,107.5511,107.3257,107.3845,24326.0
2019-01-03 11:45:00,109.5,109.65,109.43,109.45,9717.0,107.3355,107.4825,107.2669,107.2865,9717.0
2019-01-03 11:50:00,109.57,109.68,109.19,109.28,5100.0,107.4041,107.5119,107.0316,107.1198,5100.0
2019-01-03 11:55:00,109.21,109.27,109.04,109.08,6250.0,107.0512,107.11,106.8846,106.9238,6250.0
2019-01-03 12:00:00,109.05,109.26,108.91,108.91,16759.0,106.8944,107.1002,106.7572,106.7572,16759.0
2019-01-03 12:05:00,108.93,109.01,108.86,108.95,4872.0,106.7768,106.8552,106.7081,106.7964,4872.0
2019-01-03 12:10:00,108.92,109.12,108.92,108.92,9350.0,106.767,106.963,106.767,106.767,9350.0
2019-01-03 12:15:00,108.93,109.08,108.64,108.83,9943.0,106.7768,106.9238,106.4925,106.6787,9943.0
2019-01-03 12:20:00,108.83,109.09,108.75,108.94,3500.0,106.6787,106.9336,106.6003,106.7866,3500.0
2019-01-03 12:25:00,109.02,109.05,108.89,108.97,5300.0,106.865,106.8944,106.7375,106.816,5300.0
2019-01-03 12:30:00,108.99,109.16,108.91,109.09,5600.0,106.8356,107.0022,106.7572,106.9336,5600.0
2019-01-03 12:35:00,109.15,109.15,108.91,109.0,5300.0,106.9924,106.9924,106.7572,106.8454,5300.0
2019-01-03 12:40:00,109.01,109.14,108.98,109.09,3060.0,106.8552,106.9826,106.8258,106.9336,3060.0
2019-01-03 12:45:00,109.13,109.26,109.07,109.11,19906.0,106.9728,107.1002,106.914,106.9532,19906.0
2019-01-03 12:50:00,109.1,109.25,109.05,109.09,18728.0,106.9434,107.0904,106.8944,106.9336,18728.0
2019-01-03 12:55:00,109.16,109.19,109.0,109.17,9700.0,107.0022,107.0316,106.8454,107.012,9700.0
2019-01-03 13:00:00,109.13,109.13,108.9,108.95,12632.0,106.9728,106.9728,106.7473,106.7964,12632.0
2019-01-03 13:05:00,108.95,109.04,108.78,108.84,13895.0,106.7964,106.8846,106.6297,106.6885,13895.0
2019-01-03 13:10:00,108.78,108.94,108.77,108.9,5491.0,106.6297,106.7866,106.6199,106.7473,5491.0
2019-01-03 13:15:00,108.84,108.84,108.4,108.44,18755.0,106.6885,106.6885,106.2572,106.2964,18755.0
2019-01-03 13:20:00,108.48,108.55,108.43,108.46,10468.0,106.3357,106.4043,106.2866,106.316,10468.0
2019-01-03 13:25:00,108.46,108.55,108.4,108.55,5829.0,106.316,106.4043,106.2572,106.4043,5829.0
2019-01-03 13:30:00,108.51,108.62,108.5,108.62,2000.0,106.3651,106.4729,106.3553,106.4729,2000.0
2019-01-03 13:35:00,108.54,108.64,108.43,108.61,14139.0,106.3945,106.4925,106.2866,106.4631,14139.0
2019-01-03 13:40:00,108.57,108.81,108.51,108.76,8946.0,106.4239,106.6591,106.3651,106.6101,8946.0
2019-01-03 13:45:00,108.73,108.94,108.65,108.71,9025.0,106.5807,106.7866,106.5023,106.5611,9025.0
2019-01-03 13:50:00,108.74,108.77,108.39,108.39,7902.0,106.5905,106.6199,106.2474,106.2474,7902.0
2019-01-03 13:55:00,108.38,108.38,108.18,108.22,4630.0,106.2376,106.2376,106.0416,106.0808,4630.0
2019-01-03 14:00:00,108.14,108.34,108.11,108.14,8008.0,106.0024,106.1984,105.973,106.0024,8008.0
2019-01-03 14:05:00,108.14,108.4,108.14,108.4,4281.0,106.0024,106.2572,106.0024,106.2572,4281.0
2019-01-03 14:10:00,108.34,108.53,108.34,108.4,8345.0,106.1984,106.3847,106.1984,106.2572,8345.0
2019-01-03 14:15:00,108.38,108.71,108.34,108.63,8600.0,106.2376,106.5611,106.1984,106.4827,8600.0
2019-01-03 14:20:00,108.61,108.62,108.46,108.52,8700.0,106.4631,106.4729,106.316,106.3749,8700.0
2019-01-03 14:25:00,108.48,108.79,108.43,108.78,12900.0,106.3357,106.6395,106.2866,106.6297,12900.0
2019-01-03 14:30:00,108.81,108.99,108.66,108.77,9174.0,106.6591,106.8356,106.5121,106.6199,9174.0
2019-01-03 14:35:00,108.82,108.82,108.61,108.7,9868.0,106.6689,106.6689,106.4631,106.5513,9868.0
2019-01-03 14:40:00,108.69,108.75,108.52,108.53,8548.0,106.5415,106.6003,106.3749,106.3847,8548.0
2019-01-03 14:45:00,108.52,108.55,108.35,108.48,22641.0,106.3749,106.4043,106.2082,106.3357,22641.0
2019-01-03 14:50:00,108.5,108.61,108.49,108.56,8711.0,106.3553,106.4631,106.3455,106.4141,8711.0
2019-01-03 14:55:00,108.54,108.54,108.33,108.44,10387.0,106.3945,106.3945,106.1886,106.2964,10387.0
2019-01-03 15:00:00,108.5,108.5,108.35,108.37,10259.0,106.3553,106.3553,106.2082,106.2278,10259.0
2019-01-03 15:05:00,108.39,108.56,108.39,108.47,18601.0,106.2474,106.4141,106.2474,106.3258,18601.0
2019-01-03 15:10:00,108.45,108.46,108.23,108.23,7544.0,106.3062,106.316,106.0906,106.0906,7544.0
2019-01-03 15:15:00,108.22,108.53,108.21,108.52,14116.0,106.0808,106.3847,106.071,106.3749,14116.0
2019-01-03 15:20:00,108.53,108.62,108.47,108.52,18901.0,106.3847,106.4729,106.3258,106.3749,18901.0
2019-01-03 15:25:00,108.51,108.68,108.44,108.55,9747.0,106.3651,106.5317,106.2964,106.4043,9747.0
2019-01-03 15:30:00,108.51,109.02,108.49,108.98,14059.0,106.3651,106.865,106.3455,106.8258,14059.0
2019-01-03 15:35:00,108.99,109.03,108.73,108.74,17020.0,106.8356,106.8748,106.5807,106.5905,17020.0
2019-01-03 15:40:00,108.73,108.76,108.59,108.65,27508.0,106.5807,106.6101,106.4435,106.5023,27508.0
2019-01-03 15:45:00,108.65,108.79,108.63,108.77,51589.0,106.5023,106.6395,106.4827,106.6199,51589.0
2019-01-03 15:50:00,108.77,108.84,108.58,108.66,44730.0,106.6199,106.6885,106.4337,106.5121,44730.0
2019-01-03 15:55:00,108.68,108.83,108.42,108.52,124277.0,106.5317,106.6787,106.2768,106.3749,124277.0
2019-01-04 09:30:00,111.04,111.45,110.56,111.12,32857.0,108.845,109.2469,108.3745,108.9235,32857.0
2019-01-04 09:35:00,110.96,111.3,110.82,111.01,15165.0,108.7666,109.0999,108.6294,108.8156,15165.0
2019-01-04 09:40:00,111.07,111.58,110.99,111.47,24206.0,108.8745,109.3744,108.796,109.2665,24206.0
2019-01-04 09:45:00,111.51,112.12,111.5,112.12,27511.0,109.3058,109.9037,109.296,109.9037,27511.0
2019-01-04 09:50:00,112.19,112.54,112.0,112.54,46443.0,109.9723,110.3154,109.7861,110.3154,46443.0
2019-01-04 09:55:00,112.42,112.96,112.2,112.77,65578.0,110.1978,110.7271,109.9821,110.5409,65578.0
2019-01-04 10:00:00,112.95,113.35,112.93,112.97,50547.0,110.7173,111.1094,110.6977,110.7369,50547.0
2019-01-04 10:05:00,113.02,113.02,112.61,112.77,27970.0,110.7859,110.7859,110.384,110.5409,27970.0
2019-01-04 10:10:00,112.77,112.86,112.6,112.69,21608.0,110.5409,110.6291,110.3742,110.4624,21608.0
2019-01-04 10:15:00,112.7,112.75,112.21,112.21,29145.0,110.4722,110.5212,109.9919,109.9919,29145.0
2019-01-04 10:20:00,112.16,113.06,111.99,112.96,29903.0,109.9429,110.8251,109.7763,110.7271,29903.0
2019-01-04 10:25:00,112.96,113.19,112.9,113.04,23637.0,110.7271,110.9525,110.6683,110.8055,23637.0
2019-01-04 10:30:00,113.09,113.37,112.98,113.0,37121.0,110.8545,111.129,110.7467,110.7663,37121.0
2019-01-04 10:35:00,113.04,113.24,112.98,113.05,17529.0,110.8055,111.0016,110.7467,110.8153,17529.0
2019-01-04 10:40:00,112.99,112.99,112.76,112.89,13553.0,110.7565,110.7565,110.531,110.6585,13553.0
2019-01-04 10:45:00,112.94,113.19,112.91,112.98,13316.0,110.7075,110.9525,110.6781,110.7467,13316.0
2019-01-04 10:50:00,112.99,113.05,112.8,112.8,18873.0,110.7565,110.8153,110.5703,110.5703,18873.0
2019-01-04 10:55:00,112.83,112.85,112.61,112.78,22040.0,110.5997,110.6193,110.384,110.5507,22040.0
2019-01-04 11:00:00,112.77,113.33,112.75,113.33,41033.0,110.5409,111.0898,110.5212,111.0898,41033.0
2019-01-04 11:05:00,113.32,113.37,113.04,113.14,9158.0,111.08,111.129,110.8055,110.9035,9158.0
2019-01-04 11:10:00,113.18,113.38,112.75,112.79,14983.0,110.9427,111.1388,110.5212,110.5605,14983.0
2019-01-04 11:15:00,112.75,112.89,112.65,112.81,29526.0,110.5212,110.6585,110.4232,110.5801,29526.0
2019-01-04 11:20:00,112.9,113.27,112.87,113.04,9097.0,110.6683,111.031,110.6389,110.8055,9097.0
2019-01-04 11:25:00,113.12,113.12,112.86,113.06,5518.0,110.8839,110.8839,110.6291,110.8251,5518.0
2019-01-04 11:30:00,113.01,113.09,112.92,113.07,15926.0,110.7761,110.8545,110.6879,110.8349,15926.0
2019-01-04 11:35:00,113.03,113.05,112.81,113.01,11900.0,110.7957,110.8153,110.5801,110.7761,11900.0
2019-01-04 11:40:00,113.03,113.15,112.91,112.94,7206.0,110.7957,110.9133,110.6781,110.7075,7206.0
2019-01-04 11:45:00,112.99,113.3,112.96,113.23,9996.0,110.7565,111.0604,110.7271,110.9918,9996.0
2019-01-04 11:50:00,113.23,113.73,113.22,113.68,31089.0,110.9918,111.4819,110.982,111.4329,31089.0
2019-01-04 11:55:00,113.65,113.65,113.28,113.28,13422.0,111.4035,111.4035,111.0408,111.0408,13422.0
2019-01-04 12:00:00,113.23,113.34,113.13,113.26,7690.0,110.9918,111.0996,110.8937,111.0212,7690.0
2019-01-04 12:05:00,113.26,113.36,113.18,113.32,10814.0,111.0212,111.1192,110.9427,111.08,10814.0
2019-01-04 12:10:00,113.37,113.76,113.33,113.68,6772.0,111.129,111.5113,111.0898,111.4329,6772.0
2019-01-04 12:15:00,113.66,113.83,113.64,113.73,8867.0,111.4133,111.5799,111.3937,111.4819,8867.0
2019-01-04 12:20:00,113.72,113.72,113.5,113.52,9825.0,111.4721,111.4721,111.2564,111.276,9825.0
2019-01-04 12:25:00,113.51,113.61,113.22,113.36,19136.0,111.2662,111.3642,110.982,111.1192,19136.0
2019-01-04 12:30:00,113.38,113.57,113.32,113.53,5428.0,111.1388,111.325,111.08,111.2858,5428.0
2019-01-04 12:35:00,113.53,113.91,113.46,113.62,19000.0,111.2858,111.6583,111.2172,111.374,19000.0
2019-01-04 12:40:00,113.65,113.7,113.56,113.57,4073.0,111.4035,111.4525,111.3152,111.325,4073.0
2019-01-04 12:45:00,113.56,113.74,113.51,113.74,4706.0,111.3152,111.4917,111.2662,111.4917,4706.0
2019-01-04 12:50:00,113.76,113.77,113.6,113.6,7348.0,111.5113,111.5211,111.3544,111.3544,7348.0
2019-01-04 12:55:00,113.68,113.78,113.65,113.69,11754.0,111.4329,111.5309,111.4035,111.4427,11754.0
2019-01-04 13:00:00,113.68,113.82,113.68,113.78,12019.0,111.4329,111.5701,111.4329,111.5309,12019.0
2019-01-04 13:05:00,113.75,113.9,113.61,113.87,16486.0,111.5015,111.6485,111.3642,111.6191,16486.0
2019-01-04 13:10:00,113.87,113.87,113.66,113.68,18618.0,111.6191,111.6191,111.4133,111.4329,18618.0
2019-01-04 13:15:00,113.7,113.75,113.67,113.72,12995.0,111.4525,111.5015,111.4231,111.4721,12995.0
2019-01-04 13:20:00,113.72,113.72,113.39,113.4,21497.0,111.4721,111.4721,111.1486,111.1584,21497.0
2019-01-04 13:25:00,113.42,113.56,113.4,113.5,16010.0,111.178,111.3152,111.1584,111.2564,16010.0
2019-01-04 13:30:00,113.51,113.68,113.48,113.53,80082.0,111.2662,111.4329,111.2368,111.2858,80082.0
2019-01-04 13:35:00,113.55,113.56,113.4,113.4,13600.0,111.3054,111.3152,111.1584,111.1584,13600.0
2019-01-04 13:40:00,113.4,113.4,113.25,113.28,7716.0,111.1584,111.1584,111.0114,111.0408,7716.0
2019-01-04 13:45:00,113.27,113.35,113.19,113.33,11863.0,111.031,111.1094,110.9525,111.0898,11863.0
2019-01-04 13:50:00,113.27,113.27,113.12,113.16,8636.0,111.031,111.031,110.8839,110.9231,8636.0
2019-01-04 13:55:00,113.2,113.2,113.06,113.18,9145.0,110.9624,110.9624,110.8251,110.9427,9145.0
2019-01-04 14:00:00,113.21,113.29,113.11,113.23,13600.0,110.9722,111.0506,110.8741,110.9918,13600.0
2019-01-04 14:05:00,113.22,113.23,113.02,113.03,13101.0,110.982,110.9918,110.7859,110.7957,13101.0
2019-01-04 14:10:00,113.05,113.15,112.99,113.09,6000.0,110.8153,110.9133,110.7565,110.8545,6000.0
2019-01-04 14:15:00,113.12,113.47,113.05,113.41,8853.0,110.8839,111.227,110.8153,111.1682,8853.0
2019-01-04 14:20:00,113.39,113.76,113.38,113.7,26212.0,111.1486,111.5113,111.1388,111.4525,26212.0
2019-01-04 14:25:00,113.67,113.67,113.54,113.55,28819.0,111.4231,111.4231,111.2956,111.3054,28819.0
2019-01-04 14:30:00,113.62,113.84,113.57,113.84,14266.0,111.374,111.5897,111.325,111.5897,14266.0
2019-01-04 14:35:00,113.88,114.0,113.77,113.89,17251.0,111.6289,111.7465,111.5211,111.6387,17251.0
2019-01-04 14:40:00,113.86,113.99,113.76,113.89,11781.0,111.6093,111.7367,111.5113,111.6387,11781.0
2019-01-04 14:45:00,113.85,113.87,113.44,113.44,10796.0,111.5995,111.6191,111.1976,111.1976,10796.0
2019-01-04 14:50:00,113.5,113.5,113.35,113.38,7855.0,111.2564,111.2564,111.1094,111.1388,7855.0
2019-01-04 14:55:00,113.37,113.37,113.23,113.29,12205.0,111.129,111.129,110.9918,111.0506,12205.0
2019-01-04 15:00:00,113.25,113.54,113.25,113.54,7660.0,111.0114,111.2956,111.0114,111.2956,7660.0
2019-01-04 15:05:00,113.53,113.68,113.37,113.37,19394.0,111.2858,111.4329,111.129,111.129,19394.0
2019-01-04 15:10:00,113.39,113.62,113.39,113.56,17899.0,111.1486,111.374,111.1486,111.3152,17899.0
2019-01-04 15:15:00,113.56,113.62,113.48,113.49,12607.0,111.3152,111.374,111.2368,111.2466,12607.0
2019-01-04 15:20:00,113.54,113.55,113.23,113.27,16592.0,111.2956,111.3054,110.9918,111.031,16592.0
2019-01-04 15:25:00,113.26,113.34,113.14,113.2,16814.0,111.0212,111.0996,110.9035,110.9624,16814.0
2019-01-04 15:30:00,113.2,113.55,113.18,113.54,18737.0,110.9624,111.3054,110.9427,111.2956,18737.0
2019-01-04 15:35:00,113.54,113.64,113.46,113.51,21833.0,111.2956,111.3937,111.2172,111.2662,21833.0
2019-01-04 15:40:00,113.54,113.65,113.48,113.62,27532.0,111.2956,111.4035,111.2368,111.374,27532.0
2019-01-04 15:45:00,113.62,113.72,113.53,113.53,40817.0,111.374,111.4721,111.2858,111.2858,40817.0
2019-01-04 15:50:00,113.55,113.6,113.29,113.3,52391.0,111.3054,111.3544,111.0506,111.0604,52391.0
2019-01-04 15:55:00,113.3,113.33,112.97,113.09,169533.0,111.0604,111.0898,110.7369,110.8545,169533.0
2019-01-07 09:30:00,112.96,113.51,112.83,112.92,18762.0,110.7271,111.2662,110.5997,110.6879,18762.0
2019-01-07 09:35:00,112.86,113.03,112.42,112.67,10300.0,110.6291,110.7957,110.1978,110.4428,10300.0
2019-01-07 09:40:00,112.72,113.05,112.57,112.85,19846.0,110.4918,110.8153,110.3448,110.6193,19846.0
2019-01-07 09:45:00,112.79,113.12,112.72,112.88,9875.0,110.5605,110.8839,110.4918,110.6487,9875.0
2019-01-07 09:50:00,112.86,112.99,112.4,112.47,6379.0,110.6291,110.7565,110.1782,110.2468,6379.0
2019-01-07 09:55:00,112.53,112.75,112.41,112.6,6500.0,110.3056,110.5212,110.188,110.3742,6500.0
2019-01-07 10:00:00,112.59,113.0,112.4,112.85,7447.0,110.3644,110.7663,110.1782,110.6193,7447.0
2019-01-07 10:05:00,112.91,112.94,112.59,112.6,5033.0,110.6781,110.7075,110.3644,110.3742,5033.0
2019-01-07 10:10:00,112.56,112.66,112.38,112.6,6237.0,110.335,110.433,110.1586,110.3742,6237.0
2019-01-07 10:15:00,112.6,112.7,112.49,112.62,9648.0,110.3742,110.4722,110.2664,110.3938,9648.0
2019-01-07 10:20:00,112.62,113.37,112.56,113.31,22862.0,110.3938,111.129,110.335,111.0702,22862.0
2019-01-07 10:25:00,113.27,113.6,113.2,113.49,16250.0,111.031,111.3544,110.9624,111.2466,16250.0
2019-01-07 10:30:00,113.51,114.18,113.46,114.02,14553.0,111.2662,111.923,111.2172,111.7661,14553.0
2019-01-07 10:35:00,114.09,114.09,113.77,113.8,5981.0,111.8348,111.8348,111.5211,111.5505,5981.0
2019-01-07 10:40:00,113.8,113.8,113.63,113.69,10040.0,111.5505,111.5505,111.3839,111.4427,10040.0
2019-01-07 10:45:00,113.69,113.81,113.59,113.77,9008.0,111.4427,111.5603,111.3446,111.5211,9008.0
2019-01-07 10:50:00,113.82,114.08,113.72,113.94,19092.0,111.5701,111.825,111.4721,111.6877,19092.0
2019-01-07 10:55:00,113.88,114.01,113.72,114.01,59300.0,111.6289,111.7563,111.4721,111.7563,59300.0
2019-01-07 11:00:00,113.99,114.26,113.91,114.04,18560.0,111.7367,112.0014,111.6583,111.7857,18560.0
2019-01-07 11:05:00,114.06,114.08,113.75,113.97,12884.0,111.8054,111.825,111.5015,111.7171,12884.0
2019-01-07 11:10:00,114.01,114.21,113.97,114.04,11349.0,111.7563,111.9524,111.7171,111.7857,11349.0
2019-01-07 11:15:00,114.09,114.1,113.99,114.01,10800.0,111.8348,111.8446,111.7367,111.7563,10800.0
2019-01-07 11:20:00,114.06,114.17,113.97,114.01,10600.0,111.8054,111.9132,111.7171,111.7563,10600.0
2019-01-07 11:25:00,113.98,114.16,113.96,114.16,25748.0,111.7269,111.9034,111.7073,111.9034,25748.0
2019-01-07 11:30:00,114.21,114.31,114.13,114.26,9723.0,111.9524,112.0504,111.874,112.0014,9723.0
2019-01-07 11:35:00,114.33,114.39,114.07,114.14,11307.0,112.07,112.1288,111.8152,111.8838,11307.0
2019-01-07 11:40:00,114.12,114.4,114.07,114.3,7177.0,111.8642,112.1386,111.8152,112.0406,7177.0
2019-01-07 11:45:00,114.34,114.73,114.3,114.67,5955.0,112.0798,112.4621,112.0406,112.4033,5955.0
2019-01-07 11:50:00,114.76,114.79,114.61,114.72,4500.0,112.4915,112.5209,112.3445,112.4523,4500.0
2019-01-07 11:55:00,114.77,114.87,114.75,114.86,3200.0,112.5013,112.5993,112.4817,112.5895,3200.0
2019-01-07 12:00:00,114.99,115.01,114.81,114.81,10699.0,112.717,112.7366,112.5405,112.5405,10699.0
2019-01-07 12:05:00,114.81,114.89,114.61,114.61,2600.0,112.5405,112.6189,112.3445,112.3445,2600.0
2019-01-07 12:10:00,114.62,114.72,114.58,114.64,3850.0,112.3543,112.4523,112.3151,112.3739,3850.0
2019-01-07 12:15:00,114.69,114.69,114.58,114.61,3030.0,112.4229,112.4229,112.3151,112.3445,3030.0
2019-01-07 12:20:00,114.57,114.67,114.5,114.52,9100.0,112.3053,112.4033,112.2367,112.2563,9100.0
2019-01-07 12:25:00,114.56,114.69,114.54,114.66,5200.0,112.2955,112.4229,112.2759,112.3935,5200.0
2019-01-07 12:30:00,114.7,114.91,114.56,114.87,5913.0,112.4327,112.6385,112.2955,112.5993,5913.0
2019-01-07 12:35:00,114.87,115.06,114.84,115.04,6600.0,112.5993,112.7856,112.5699,112.766,6600.0
2019-01-07 12:40:00,115.04,115.17,114.91,115.1,6891.0,112.766,112.8934,112.6385,112.8248,6891.0
2019-01-07 12:45:00,115.14,115.25,114.98,115.02,10254.0,112.864,112.9718,112.7072,112.7464,10254.0
2019-01-07 12:50:00,115.02,115.09,114.89,115.06,3345.0,112.7464,112.815,112.6189,112.7856,3345.0
2019-01-07 12:55:00,115.0,115.13,114.93,114.99,4800.0,112.7268,112.8542,112.6582,112.717,4800.0
2019-01-07 13:00:00,114.98,115.16,114.98,115.08,9400.0,112.7072,112.8836,112.7072,112.8052,9400.0
2019-01-07 13:05:00,115.07,115.1,114.93,114.93,7101.0,112.7954,112.8248,112.6582,112.6582,7101.0
2019-01-07 13:10:00,114.92,115.04,114.86,114.9,5959.0,112.6484,112.766,112.5895,112.6287,5959.0
2019-01-07 13:15:00,114.93,115.11,114.92,115.07,4650.0,112.6582,112.8346,112.6484,112.7954,4650.0
2019-01-07 13:20:00,115.07,115.22,115.0,115.12,7998.0,112.7954,112.9424,112.7268,112.8444,7998.0
2019-01-07 13:25:00,115.18,115.21,114.92,115.01,4423.0,112.9032,112.9326,112.6484,112.7366,4423.0
2019-01-07 13:30:00,114.98,115.16,114.93,115.1,3563.0,112.7072,112.8836,112.6582,112.8248,3563.0
2019-01-07 13:35:00,115.14,115.14,114.97,115.03,2800.0,112.864,112.864,112.6974,112.7562,2800.0
2019-01-07 13:40:00,114.99,115.08,114.96,115.04,3209.0,112.717,112.8052,112.6876,112.766,3209.0
2019-01-07 13:45:00,115.04,115.07,114.8,114.8,7676.0,112.766,112.7954,112.5307,112.5307,7676.0
2019-01-07 13:50:00,114.8,114.8,114.64,114.67,3478.0,112.5307,112.5307,112.3739,112.4033,3478.0
2019-01-07 13:55:00,114.64,114.72,114.6,114.62,6470.0,112.3739,112.4523,112.3347,112.3543,6470.0
2019-01-07 14:00:00,114.6,114.8,114.57,114.6,6500.0,112.3347,112.5307,112.3053,112.3347,6500.0
2019-01-07 14:05:00,114.62,114.73,114.58,114.6,23874.0,112.3543,112.4621,112.3151,112.3347,23874.0
2019-01-07 14:10:00,114.59,114.64,114.48,114.6,4200.0,112.3249,112.3739,112.217,112.3347,4200.0
2019-01-07 14:15:00,114.61,114.85,114.59,114.82,14512.0,112.3445,112.5797,112.3249,112.5503,14512.0
2019-01-07 14:20:00,114.92,114.95,114.84,114.85,5100.0,112.6484,112.6778,112.5699,112.5797,5100.0
2019-01-07 14:25:00,114.82,114.84,114.55,114.6,6145.0,112.5503,112.5699,112.2857,112.3347,6145.0
2019-01-07 14:30:00,114.58,114.71,114.52,114.59,8206.0,112.3151,112.4425,112.2563,112.3249,8206.0
2019-01-07 14:35:00,114.6,114.6,114.47,114.5,6100.0,112.3347,112.3347,112.2072,112.2367,6100.0
2019-01-07 14:40:00,114.49,114.72,114.47,114.58,14372.0,112.2269,112.4523,112.2072,112.3151,14372.0
2019-01-07 14:45:00,114.57,114.95,114.57,114.91,12021.0,112.3053,112.6778,112.3053,112.6385,12021.0
2019-01-07 14:50:00,114.88,114.9,114.65,114.67,8714.0,112.6091,112.6287,112.3837,112.4033,8714.0
2019-01-07 14:55:00,114.62,114.62,114.33,114.41,7406.0,112.3543,112.3543,112.07,112.1484,7406.0
2019-01-07 15:00:00,114.38,114.61,114.36,114.6,5006.0,112.119,112.3445,112.0994,112.3347,5006.0
2019-01-07 15:05:00,114.61,114.71,114.53,114.71,7000.0,112.3445,112.4425,112.2661,112.4425,7000.0
2019-01-07 15:10:00,114.73,114.78,114.66,114.74,4564.0,112.4621,112.5111,112.3935,112.4719,4564.0
2019-01-07 15:15:00,114.76,114.82,114.75,114.79,9384.0,112.4915,112.5503,112.4817,112.5209,9384.0
2019-01-07 15:20:00,114.76,114.82,114.73,114.79,5620.0,112.4915,112.5503,112.4621,112.5209,5620.0
2019-01-07 15:25:00,114.77,114.99,114.76,114.92,6895.0,112.5013,112.717,112.4915,112.6484,6895.0
2019-01-07 15:30:00,114.93,114.94,114.68,114.75,6835.0,112.6582,112.668,112.4131,112.4817,6835.0
2019-01-07 15:35:00,114.75,114.89,114.7,114.76,21928.0,112.4817,112.6189,112.4327,112.4915,21928.0
2019-01-07 15:40:00,114.75,114.78,114.66,114.73,12625.0,112.4817,112.5111,112.3935,112.4621,12625.0
2019-01-07 15:45:00,114.73,114.89,114.72,114.87,19544.0,112.4621,112.6189,112.4523,112.5993,19544.0
2019-01-07 15:50:00,114.88,114.9,114.52,114.57,41668.0,112.6091,112.6287,112.2563,112.3053,41668.0
2019-01-07 15:55:00,114.61,114.75,114.54,114.55,70364.0,112.3445,112.4817,112.2759,112.2857,70364.0
2019-01-08 09:30:00,115.44,116.58,115.11,115.98,22811.0,113.1581,114.2755,112.8346,113.6874,22811.0
2019-01-08 09:35:00,115.79,116.3,115.74,115.75,12010.0,113.5012,114.0011,113.4521,113.4619,12010.0
2019-01-08 09:40:00,115.72,116.3,115.72,116.13,74323.0,113.4325,114.0011,113.4325,113.8344,74323.0
2019-01-08 09:45:00,116.15,116.4,115.63,115.94,15534.0,113.854,114.0991,113.3443,113.6482,15534.0
2019-01-08 09:50:00,115.86,115.88,115.53,115.53,5854.0,113.5698,113.5894,113.2463,113.2463,5854.0
2019-01-08 09:55:00,115.63,115.71,115.29,115.5,4170.0,113.3443,113.4227,113.011,113.2169,4170.0
2019-01-08 10:00:00,115.48,116.0,115.47,115.87,5106.0,113.1973,113.707,113.1875,113.5796,5106.0
2019-01-08 10:05:00,115.76,116.19,115.73,116.16,9347.0,113.4717,113.8932,113.4423,113.8638,9347.0
2019-01-08 10:10:00,116.07,116.19,115.81,115.82,23752.0,113.7756,113.8932,113.5208,113.5306,23752.0
2019-01-08 10:15:00,115.95,116.0,115.55,115.6,7241.0,113.658,113.707,113.2659,113.3149,7241.0
2019-01-08 10:20:00,115.69,115.92,115.69,115.81,4831.0,113.4031,113.6286,113.4031,113.5208,4831.0
2019-01-08 10:25:00,115.86,115.99,115.65,115.79,8055.0,113.5698,113.6972,113.3639,113.5012,8055.0
2019-01-08 10:30:00,115.82,115.96,115.66,115.75,6664.0,113.5306,113.6678,113.3737,113.4619,6664.0
2019-01-08 10:35:00,115.75,115.8,115.32,115.44,8785.0,113.4619,113.511,113.0404,113.1581,8785.0
2019-01-08 10:40:00,115.41,115.46,114.77,114.79,18625.0,113.1287,113.1777,112.5013,112.5209,18625.0
2019-01-08 10:45:00,114.81,114.92,114.41,114.92,23726.0,112.5405,112.6484,112.1484,112.6484,23726.0
2019-01-08 10:50:00,114.93,115.01,114.68,114.8,20831.0,112.6582,112.7366,112.4131,112.5307,20831.0
2019-01-08 10:55:00,114.8,115.1,114.79,115.0,18961.0,112.5307,112.8248,112.5209,112.7268,18961.0
2019-01-08 11:00:00,115.03,115.2,114.89,115.14,29892.0,112.7562,112.9228,112.6189,112.864,29892.0
2019-01-08 11:05:00,115.17,115.24,115.0,115.08,19328.0,112.8934,112.962,112.7268,112.8052,19328.0
2019-01-08 11:10:00,115.09,115.09,114.92,114.96,26718.0,112.815,112.815,112.6484,112.6876,26718.0
2019-01-08 11:15:00,114.95,115.33,114.92,115.09,18970.0,112.6778,113.0502,112.6484,112.815,18970.0
2019-01-08 11:20:00,115.11,115.19,115.05,115.08,16279.0,112.8346,112.913,112.7758,112.8052,16279.0
2019-01-08 11:25:00,115.12,115.28,114.99,115.23,6074.0,112.8444,113.0012,112.717,112.9522,6074.0
2019-01-08 11:30:00,115.18,115.18,114.84,114.93,17227.0,112.9032,112.9032,112.5699,112.6582,17227.0
2019-01-08 11:35:00,114.93,115.15,114.88,115.15,6526.0,112.6582,112.8738,112.6091,112.8738,6526.0
2019-01-08 11:40:00,115.14,115.33,115.13,115.28,7835.0,112.864,113.0502,112.8542,113.0012,7835.0
2019-01-08 11:45:00,115.38,115.53,115.34,115.38,5968.0,113.0993,113.2463,113.06,113.0993,5968.0
2019-01-08 11:50:00,115.3,115.52,115.24,115.39,5254.0,113.0208,113.2365,112.962,113.1091,5254.0
2019-01-08 11:55:00,115.42,115.68,115.41,115.67,2295.0,113.1385,113.3933,113.1287,113.3835,2295.0
2019-01-08 12:00:00,115.64,115.8,115.57,115.69,7320.0,113.3541,113.511,113.2855,113.4031,7320.0
2019-01-08 12:05:00,115.69,115.77,115.64,115.77,2100.0,113.4031,113.4815,113.3541,113.4815,2100.0
2019-01-08 12:10:00,115.75,115.85,115.65,115.85,5487.0,113.4619,113.56,113.3639,113.56,5487.0
2019-01-08 12:15:00,115.87,116.1,115.83,116.1,5645.0,113.5796,113.805,113.5404,113.805,5645.0
2019-01-08 12:20:00,116.09,116.09,115.85,116.01,10222.0,113.7952,113.7952,113.56,113.7168,10222.0
2019-01-08 12:25:00,115.99,116.1,115.97,115.99,14916.0,113.6972,113.805,113.6776,113.6972,14916.0
2019-01-08 12:30:00,116.02,116.11,115.97,115.99,7200.0,113.7266,113.8148,113.6776,113.6972,7200.0
2019-01-08 12:35:00,115.97,116.07,115.95,116.07,20704.0,113.6776,113.7756,113.658,113.7756,20704.0
2019-01-08 12:40:00,116.05,116.26,116.03,116.08,5748.0,113.756,113.9619,113.7364,113.7854,5748.0
2019-01-08 12:45:00,116.07,116.16,115.92,115.97,10100.0,113.7756,113.8638,113.6286,113.6776,10100.0
2019-01-08 12:50:00,115.92,115.95,115.83,115.9,5600.0,113.6286,113.658,113.5404,113.609,5600.0
2019-01-08 12:55:00,115.89,116.08,115.8,116.06,4224.0,113.5992,113.7854,113.511,113.7658,4224.0
2019-01-08 13:00:00,116.04,116.26,115.99,116.26,5100.0,113.7462,113.9619,113.6972,113.9619,5100.0
2019-01-08 13:05:00,116.18,116.29,116.08,116.13,4139.0,113.8834,113.9913,113.7854,113.8344,4139.0
2019-01-08 13:10:00,116.16,116.51,116.16,116.42,4800.0,113.8638,114.2069,113.8638,114.1187,4800.0
2019-01-08 13:15:00,116.42,116.48,116.3,116.35,2700.0,114.1187,114.1775,114.0011,114.0501,2700.0
2019-01-08 13:20:00,116.4,116.61,116.35,116.35,3818.0,114.0991,114.3049,114.0501,114.0501,3818.0
2019-01-08 13:25:00,116.38,116.6,116.25,116.44,10355.0,114.0795,114.2951,113.9521,114.1383,10355.0
2019-01-08 13:30:00,116.41,116.73,116.4,116.71,8553.0,114.1089,114.4226,114.0991,114.403,8553.0
2019-01-08 13:35:00,116.66,116.69,116.5,116.53,11390.0,114.354,114.3834,114.1971,114.2265,11390.0
2019-01-08 13:40:00,116.52,116.62,116.5,116.54,11721.0,114.2167,114.3147,114.1971,114.2363,11721.0
2019-01-08 13:45:00,116.52,116.74,116.44,116.74,23111.0,114.2167,114.4324,114.1383,114.4324,23111.0
2019-01-08 13:50:00,116.76,117.05,116.76,116.98,83974.0,114.452,114.7362,114.452,114.6676,83974.0
2019-01-08 13:55:00,117.06,117.06,116.56,116.68,10565.0,114.746,114.746,114.2559,114.3736,10565.0
2019-01-08 14:00:00,116.63,117.04,116.59,116.84,10531.0,114.3245,114.7264,114.2853,114.5304,10531.0
2019-01-08 14:05:00,116.88,117.03,116.83,116.96,6424.0,114.5696,114.7166,114.5206,114.648,6424.0
2019-01-08 14:10:00,117.02,117.09,116.96,117.01,4777.0,114.7068,114.7755,114.648,114.697,4777.0
2019-01-08 14:15:00,117.03,117.14,116.94,116.99,8637.0,114.7166,114.8245,114.6284,114.6774,8637.0
2019-01-08 14:20:00,116.93,116.98,116.84,116.95,7261.0,114.6186,114.6676,114.5304,114.6382,7261.0
2019-01-08 14:25:00,116.93,117.1,116.84,116.88,7084.0,114.6186,114.7853,114.5304,114.5696,7084.0
2019-01-08 14:30:00,116.87,116.98,116.83,116.94,7535.0,114.5598,114.6676,114.5206,114.6284,7535.0
2019-01-08 14:35:00,116.94,117.09,116.9,116.99,8111.0,114.6284,114.7755,114.5892,114.6774,8111.0
2019-01-08 14:40:00,117.01,117.15,116.89,117.08,10836.0,114.697,114.8343,114.5794,114.7657,10836.0
2019-01-08 14:45:00,117.07,117.2,116.93,117.2,9377.0,114.7559,114.8833,114.6186,114.8833,9377.0
2019-01-08 14:50:00,117.16,117.21,117.0,117.19,5900.0,114.8441,114.8931,114.6872,114.8735,5900.0
2019-01-08 14:55:00,117.17,117.17,116.98,117.12,14609.0,114.8539,114.8539,114.6676,114.8049,14609.0
2019-01-08 15:00:00,117.11,117.25,117.03,117.14,9233.0,114.7951,114.9323,114.7166,114.8245,9233.0
2019-01-08 15:05:00,117.16,117.21,116.98,117.12,19425.0,114.8441,114.8931,114.6676,114.8049,19425.0
2019-01-08 15:10:00,117.1,117.17,117.06,117.16,7249.0,114.7853,114.8539,114.746,114.8441,7249.0
2019-01-08 15:15:00,117.14,117.19,117.08,117.15,17944.0,114.8245,114.8735,114.7657,114.8343,17944.0
2019-01-08 15:20:00,117.14,117.15,116.99,117.06,16901.0,114.8245,114.8343,114.6774,114.746,16901.0
2019-01-08 15:25:00,117.06,117.11,117.0,117.08,21942.0,114.746,114.7951,114.6872,114.7657,21942.0
2019-01-08 15:30:00,117.09,117.15,117.02,117.1,20124.0,114.7755,114.8343,114.7068,114.7853,20124.0
2019-01-08 15:35:00,117.11,117.2,117.09,117.14,21851.0,114.7951,114.8833,114.7755,114.8245,21851.0
2019-01-08 15:40:00,117.15,117.16,116.99,117.11,34104.0,114.8343,114.8441,114.6774,114.7951,34104.0
2019-01-08 15:45:00,117.11,117.18,116.98,116.99,39791.0,114.7951,114.8637,114.6676,114.6774,39791.0
2019-01-08 15:50:00,116.98,117.01,116.93,116.97,77483.0,114.6676,114.697,114.6186,114.6578,77483.0
2019-01-08 15:55:00,116.98,117.04,116.89,116.97,140256.0,114.6676,114.7264,114.5794,114.6578,140256.0
2019-01-09 09:30:00,113.66,115.39,113.0,114.41,110332.0,111.4133,113.1091,110.7663,112.1484,110332.0
2019-01-09 09:35:00,114.39,114.57,113.78,113.81,64623.0,112.1288,112.3053,111.5309,111.5603,64623.0
2019-01-09 09:40:00,113.78,114.0,113.29,113.34,76729.0,111.5309,111.7465,111.0506,111.0996,76729.0
2019-01-09 09:45:00,113.33,113.36,112.6,113.16,45304.0,111.0898,111.1192,110.3742,110.9231,45304.0
2019-01-09 09:50:00,113.24,113.28,112.96,113.2,19908.0,111.0016,111.0408,110.7271,110.9624,19908.0
2019-01-09 09:55:00,113.14,113.76,113.14,113.64,24779.0,110.9035,111.5113,110.9035,111.3937,24779.0
2019-01-09 10:00:00,113.64,114.03,113.64,113.83,46267.0,111.3937,111.7759,111.3937,111.5799,46267.0
2019-01-09 10:05:00,113.83,113.83,113.25,113.26,39326.0,111.5799,111.5799,111.0114,111.0212,39326.0
2019-01-09 10:10:00,113.25,113.34,113.03,113.16,38331.0,111.0114,111.0996,110.7957,110.9231,38331.0
2019-01-09 10:15:00,113.16,113.48,113.0,113.28,57263.0,110.9231,111.2368,110.7663,111.0408,57263.0
2019-01-09 10:20:00,113.29,113.84,113.29,113.42,61336.0,111.0506,111.5897,111.0506,111.178,61336.0
2019-01-09 10:25:00,113.42,113.51,113.0,113.05,21429.0,111.178,111.2662,110.7663,110.8153,21429.0
2019-01-09 10:30:00,113.01,113.05,112.38,112.5,82266.0,110.7761,110.8153,110.1586,110.2762,82266.0
2019-01-09 10:35:00,112.5,112.89,112.42,112.68,66253.0,110.2762,110.6585,110.1978,110.4526,66253.0
2019-01-09 10:40:00,112.73,112.73,111.52,111.79,112672.0,110.5016,110.5016,109.3156,109.5802,112672.0
2019-01-09 10:45:00,111.8,112.34,111.7,112.08,58449.0,109.59,110.1194,109.492,109.8645,58449.0
2019-01-09 10:50:00,112.08,112.37,112.08,112.2,9586.0,109.8645,110.1488,109.8645,109.9821,9586.0
2019-01-09 10:55:00,112.14,112.62,112.14,112.62,13600.0,109.9233,110.3938,109.9233,110.3938,13600.0
2019-01-09 11:00:00,112.58,112.58,112.32,112.36,13620.0,110.3546,110.3546,110.0997,110.139,13620.0
2019-01-09 11:05:00,112.33,112.44,111.84,111.96,55671.0,110.1095,110.2174,109.6292,109.7469,55671.0
2019-01-09 11:10:00,111.85,111.98,111.68,111.8,18372.0,109.639,109.7665,109.4724,109.59,18372.0
2019-01-09 11:15:00,111.82,111.82,111.53,111.74,19325.0,109.6096,109.6096,109.3254,109.5312,19325.0
2019-01-09 11:20:00,111.68,112.25,111.5,112.18,31475.0,109.4724,110.0311,109.296,109.9625,31475.0
2019-01-09 11:25:00,112.2,112.53,112.2,112.38,26756.0,109.9821,110.3056,109.9821,110.1586,26756.0
2019-01-09 11:30:00,112.44,112.66,112.4,112.58,16992.0,110.2174,110.433,110.1782,110.3546,16992.0
2019-01-09 11:35:00,112.63,112.81,112.58,112.64,18622.0,110.4036,110.5801,110.3546,110.4134,18622.0
2019-01-09 11:40:00,112.65,112.94,112.61,112.77,14959.0,110.4232,110.7075,110.384,110.5409,14959.0
2019-01-09 11:45:00,112.8,113.23,112.77,113.2,23863.0,110.5703,110.9918,110.5409,110.9624,23863.0
2019-01-09 11:50:00,113.25,113.42,113.13,113.38,11860.0,111.0114,111.178,110.8937,111.1388,11860.0
2019-01-09 11:55:00,113.39,113.39,113.04,113.09,9474.0,111.1486,111.1486,110.8055,110.8545,9474.0
2019-01-09 12:00:00,113.09,113.09,112.86,113.02,21886.0,110.8545,110.8545,110.6291,110.7859,21886.0
2019-01-09 12:05:00,113.03,113.03,112.9,112.99,8258.0,110.7957,110.7957,110.6683,110.7565,8258.0
2019-01-09 12:10:00,113.02,113.37,112.94,113.33,14299.0,110.7859,111.129,110.7075,111.0898,14299.0
2019-01-09 12:15:00,113.33,113.51,113.33,113.5,18160.0,111.0898,111.2662,111.0898,111.2564,18160.0
2019-01-09 12:20:00,113.53,113.66,113.45,113.66,19715.0,111.2858,111.4133,111.2074,111.4133,19715.0
2019-01-09 12:25:00,113.67,113.87,113.59,113.79,13145.0,111.4231,111.6191,111.3446,111.5407,13145.0
2019-01-09 12:30:00,113.83,114.01,113.79,114.01,7500.0,111.5799,111.7563,111.5407,111.7563,7500.0
2019-01-09 12:35:00,114.05,114.11,113.82,113.98,13586.0,111.7955,111.8544,111.5701,111.7269,13586.0
2019-01-09 12:40:00,114.0,114.14,113.97,114.09,12613.0,111.7465,111.8838,111.7171,111.8348,12613.0
2019-01-09 12:45:00,114.1,114.33,114.1,114.3,14644.0,111.8446,112.07,111.8446,112.0406,14644.0
2019-01-09 12:50:00,114.33,114.58,114.08,114.57,62544.0,112.07,112.3151,111.825,112.3053,62544.0
2019-01-09 12:55:00,114.58,114.61,114.26,114.38,37643.0,112.3151,112.3445,112.0014,112.119,37643.0
2019-01-09 13:00:00,114.39,114.78,114.39,114.77,28798.0,112.1288,112.5111,112.1288,112.5013,28798.0
2019-01-09 13:05:00,114.75,114.76,114.54,114.56,19815.0,112.4817,112.4915,112.2759,112.2955,19815.0
2019-01-09 13:10:00,114.53,114.57,114.41,114.46,25198.0,112.2661,112.3053,112.1484,112.1974,25198.0
2019-01-09 13:15:00,114.49,114.63,114.46,114.47,16987.0,112.2269,112.3641,112.1974,112.2072,16987.0
2019-01-09 13:20:00,114.49,114.62,114.34,114.44,23539.0,112.2269,112.3543,112.0798,112.1778,23539.0
2019-01-09 13:25:00,114.42,114.52,114.32,114.52,29613.0,112.1582,112.2563,112.0602,112.2563,29613.0
2019-01-09 13:30:00,114.53,114.54,114.12,114.14,12048.0,112.2661,112.2759,111.8642,111.8838,12048.0
2019-01-09 13:35:00,114.2,114.3,114.12,114.18,7800.0,111.9426,112.0406,111.8642,111.923,7800.0
2019-01-09 13:40:00,114.18,114.33,114.18,114.3,17716.0,111.923,112.07,111.923,112.0406,17716.0
2019-01-09 13:45:00,114.28,114.46,114.24,114.46,7157.0,112.021,112.1974,111.9818,112.1974,7157.0
2019-01-09 13:50:00,114.43,114.44,114.23,114.31,12800.0,112.168,112.1778,111.972,112.0504,12800.0
2019-01-09 13:55:00,114.4,114.41,114.2,114.29,11200.0,112.1386,112.1484,111.9426,112.0308,11200.0
2019-01-09 14:00:00,114.3,114.58,114.26,114.31,16762.0,112.0406,112.3151,112.0014,112.0504,16762.0
2019-01-09 14:05:00,114.33,114.58,114.27,114.57,13665.0,112.07,112.3151,112.0112,112.3053,13665.0
2019-01-09 14:10:00,114.51,114.55,114.2,114.2,8000.0,112.2465,112.2857,111.9426,111.9426,8000.0
2019-01-09 14:15:00,114.22,114.29,113.96,113.99,19299.0,111.9622,112.0308,111.7073,111.7367,19299.0
2019-01-09 14:20:00,113.98,114.03,113.77,113.86,14790.0,111.7269,111.7759,111.5211,111.6093,14790.0
2019-01-09 14:25:00,113.88,114.02,113.83,113.9,22705.0,111.6289,111.7661,111.5799,111.6485,22705.0
2019-01-09 14:30:00,113.88,114.0,113.74,113.98,11149.0,111.6289,111.7465,111.4917,111.7269,11149.0
2019-01-09 14:35:00,113.99,114.11,113.92,113.95,11764.0,111.7367,111.8544,111.6681,111.6975,11764.0
2019-01-09 14:40:00,113.95,114.18,113.95,114.15,12010.0,111.6975,111.923,111.6975,111.8936,12010.0
2019-01-09 14:45:00,114.18,114.45,114.17,114.44,28331.0,111.923,112.1876,111.9132,112.1778,28331.0
2019-01-09 14:50:00,114.45,114.5,114.23,114.25,16976.0,112.1876,112.2367,111.972,111.9916,16976.0
2019-01-09 14:55:00,114.25,114.42,114.16,114.42,11145.0,111.9916,112.1582,111.9034,112.1582,11145.0
2019-01-09 15:00:00,114.39,114.41,114.21,114.25,47408.0,112.1288,112.1484,111.9524,111.9916,47408.0
2019-01-09 15:05:00,114.27,114.28,114.07,114.22,23296.0,112.0112,112.021,111.8152,111.9622,23296.0
2019-01-09 15:10:00,114.25,114.38,114.25,114.34,16400.0,111.9916,112.119,111.9916,112.0798,16400.0
2019-01-09 15:15:00,114.36,114.44,114.3,114.4,10475.0,112.0994,112.1778,112.0406,112.1386,10475.0
2019-01-09 15:20:00,114.41,114.44,114.27,114.27,24260.0,112.1484,112.1778,112.0112,112.0112,24260.0
2019-01-09 15:25:00,114.27,114.28,114.17,114.22,17259.0,112.0112,112.021,111.9132,111.9622,17259.0
2019-01-09 15:30:00,114.23,114.49,114.15,114.46,36463.0,111.972,112.2269,111.8936,112.1974,36463.0
2019-01-09 15:35:00,114.45,114.45,114.12,114.27,19654.0,112.1876,112.1876,111.8642,112.0112,19654.0
2019-01-09 15:40:00,114.31,114.48,114.29,114.47,25954.0,112.0504,112.217,112.0308,112.2072,25954.0
2019-01-09 15:45:00,114.47,114.5,114.2,114.28,38930.0,112.2072,112.2367,111.9426,112.021,38930.0
2019-01-09 15:50:00,114.28,114.3,114.11,114.19,38675.0,112.021,112.0406,111.8544,111.9328,38675.0
2019-01-09 15:55:00,114.19,114.67,114.19,114.63,145748.0,111.9328,112.4033,111.9328,112.3641,145748.0
2019-01-10 09:30:00,113.16,113.87,113.09,113.09,26508.0,110.9231,111.6191,110.8545,110.8545,26508.0
2019-01-10 09:35:00,113.2,113.77,113.19,113.41,16916.0,110.9624,111.5211,110.9525,111.1682,16916.0
2019-01-10 09:40:00,113.34,114.26,113.34,114.05,23848.0,111.0996,112.0014,111.0996,111.7955,23848.0
2019-01-10 09:45:00,114.02,114.02,113.39,113.46,7004.0,111.7661,111.7661,111.1486,111.2172,7004.0
2019-01-10 09:50:00,113.46,113.53,113.14,113.26,5116.0,111.2172,111.2858,110.9035,111.0212,5116.0
2019-01-10 09:55:00,113.23,113.42,113.02,113.28,22733.0,110.9918,111.178,110.7859,111.0408,22733.0
2019-01-10 10:00:00,113.24,113.54,113.11,113.54,47697.0,111.0016,111.2956,110.8741,111.2956,47697.0
2019-01-10 10:05:00,113.47,113.72,113.36,113.36,33313.0,111.227,111.4721,111.1192,111.1192,33313.0
2019-01-10 10:10:00,113.41,113.5,113.25,113.42,29449.0,111.1682,111.2564,111.0114,111.178,29449.0
2019-01-10 10:15:00,113.41,113.51,113.23,113.37,83511.0,111.1682,111.2662,110.9918,111.129,83511.0
2019-01-10 10:20:00,113.36,114.02,113.27,113.99,18545.0,111.1192,111.7661,111.031,111.7367,18545.0
2019-01-10 10:25:00,114.03,114.09,113.68,113.86,10526.0,111.7759,111.8348,111.4329,111.6093,10526.0
2019-01-10 10:30:00,113.83,113.84,113.65,113.67,11094.0,111.5799,111.5897,111.4035,111.4231,11094.0
2019-01-10 10:35:00,113.72,113.72,113.51,113.61,8201.0,111.4721,111.4721,111.2662,111.3642,8201.0
2019-01-10 10:40:00,113.64,113.64,113.44,113.58,6526.0,111.3937,111.3937,111.1976,111.3348,6526.0
2019-01-10 10:45:00,113.55,114.12,113.51,114.04,31830.0,111.3054,111.8642,111.2662,111.7857,31830.0
2019-01-10 10:50:00,114.12,114.68,114.09,114.58,73772.0,111.8642,112.4131,111.8348,112.3151,73772.0
2019-01-10 10:55:00,114.55,114.58,114.38,114.54,30141.0,112.2857,112.3151,112.119,112.2759,30141.0
2019-01-10 11:00:00,114.49,114.49,114.31,114.39,12078.0,112.2269,112.2269,112.0504,112.1288,12078.0
2019-01-10 11:05:00,114.44,114.75,114.38,114.67,28570.0,112.1778,112.4817,112.119,112.4033,28570.0
2019-01-10 11:10:00,114.64,114.72,114.56,114.57,2300.0,112.3739,112.4523,112.2955,112.3053,2300.0
2019-01-10 11:15:00,114.5,114.67,114.45,114.45,5700.0,112.2367,112.4033,112.1876,112.1876,5700.0
2019-01-10 11:20:00,114.45,114.6,114.36,114.36,9088.0,112.1876,112.3347,112.0994,112.0994,9088.0
2019-01-10 11:25:00,114.34,114.47,114.29,114.31,6100.0,112.0798,112.2072,112.0308,112.0504,6100.0
2019-01-10 11:30:00,114.34,114.45,114.28,114.4,10578.0,112.0798,112.1876,112.021,112.1386,10578.0
2019-01-10 11:35:00,114.43,114.55,114.32,114.36,8606.0,112.168,112.2857,112.0602,112.0994,8606.0
2019-01-10 11:40:00,114.38,114.38,114.25,114.32,5631.0,112.119,112.119,111.9916,112.0602,5631.0
2019-01-10 11:45:00,114.31,114.36,114.17,114.28,7099.0,112.0504,112.0994,111.9132,112.021,7099.0
2019-01-10 11:50:00,114.26,114.26,114.13,114.2,7438.0,112.0014,112.0014,111.874,111.9426,7438.0
2019-01-10 11:55:00,114.16,114.29,114.07,114.29,5951.0,111.9034,112.0308,111.8152,112.0308,5951.0
2019-01-10 12:00:00,114.25,114.51,114.25,114.26,3203.0,111.9916,112.2465,111.9916,112.0014,3203.0
2019-01-10 12:05:00,114.32,114.32,114.18,114.21,1965.0,112.0602,112.0602,111.923,111.9524,1965.0
2019-01-10 12:10:00,114.18,114.21,114.14,114.2,2310.0,111.923,111.9524,111.8838,111.9426,2310.0
2019-01-10 12:15:00,114.23,114.33,114.22,114.27,3900.0,111.972,112.07,111.9622,112.0112,3900.0
2019-01-10 12:20:00,114.26,114.44,114.25,114.44,3048.0,112.0014,112.1778,111.9916,112.1778,3048.0
2019-01-10 12:25:00,114.38,114.56,114.38,114.56,1081.0,112.119,112.2955,112.119,112.2955,1081.0
2019-01-10 12:30:00,114.54,114.61,114.51,114.56,3925.0,112.2759,112.3445,112.2465,112.2955,3925.0
2019-01-10 12:35:00,114.52,114.62,114.48,114.59,5250.0,112.2563,112.3543,112.217,112.3249,5250.0
2019-01-10 12:40:00,114.58,114.59,114.41,114.48,3786.0,112.3151,112.3249,112.1484,112.217,3786.0
2019-01-10 12:45:00,114.52,114.77,114.5,114.6,4147.0,112.2563,112.5013,112.2367,112.3347,4147.0
2019-01-10 12:50:00,114.6,114.72,114.57,114.58,8654.0,112.3347,112.4523,112.3053,112.3151,8654.0
2019-01-10 12:55:00,114.52,114.52,114.37,114.4,3144.0,112.2563,112.2563,112.1092,112.1386,3144.0
2019-01-10 13:00:00,114.39,114.43,114.31,114.4,3800.0,112.1288,112.168,112.0504,112.1386,3800.0
2019-01-10 13:05:00,114.4,114.41,114.06,114.07,5455.0,112.1386,112.1484,111.8054,111.8152,5455.0
2019-01-10 13:10:00,114.0,114.17,113.96,113.96,18134.0,111.7465,111.9132,111.7073,111.7073,18134.0
2019-01-10 13:15:00,113.89,113.99,113.81,113.88,13927.0,111.6387,111.7367,111.5603,111.6289,13927.0
2019-01-10 13:20:00,113.88,114.0,113.84,113.96,7100.0,111.6289,111.7465,111.5897,111.7073,7100.0
2019-01-10 13:25:00,114.03,114.18,114.03,114.15,7623.0,111.7759,111.923,111.7759,111.8936,7623.0
2019-01-10 13:30:00,114.17,114.17,113.97,114.01,5126.0,111.9132,111.9132,111.7171,111.7563,5126.0
2019-01-10 13:35:00,113.98,114.01,113.88,113.97,5180.0,111.7269,111.7563,111.6289,111.7171,5180.0
2019-01-10 13:40:00,113.92,113.92,113.75,113.8,4100.0,111.6681,111.6681,111.5015,111.5505,4100.0
2019-01-10 13:45:00,113.79,113.94,113.79,113.93,11749.0,111.5407,111.6877,111.5407,111.6779,11749.0
2019-01-10 13:50:00,113.93,114.05,113.91,114.03,8550.0,111.6779,111.7955,111.6583,111.7759,8550.0
2019-01-10 13:55:00,114.01,114.21,114.01,114.18,9561.0,111.7563,111.9524,111.7563,111.923,9561.0
2019-01-10 14:00:00,114.22,114.28,114.02,114.23,19429.0,111.9622,112.021,111.7661,111.972,19429.0
2019-01-10 14:05:00,114.28,114.41,114.27,114.36,4674.0,112.021,112.1484,112.0112,112.0994,4674.0
2019-01-10 14:10:00,114.39,114.46,114.37,114.38,3183.0,112.1288,112.1974,112.1092,112.119,3183.0
2019-01-10 14:15:00,114.38,114.46,114.34,114.46,3116.0,112.119,112.1974,112.0798,112.1974,3116.0
2019-01-10 14:20:00,114.46,114.5,114.32,114.33,9700.0,112.1974,112.2367,112.0602,112.07,9700.0
2019-01-10 14:25:00,114.32,114.32,114.2,114.23,2906.0,112.0602,112.0602,111.9426,111.972,2906.0
2019-01-10 14:30:00,114.22,114.25,114.17,114.19,5134.0,111.9622,111.9916,111.9132,111.9328,5134.0
2019-01-10 14:35:00,114.23,114.27,114.18,114.22,3609.0,111.972,112.0112,111.923,111.9622,3609.0
2019-01-10 14:40:00,114.25,114.32,114.22,114.26,8806.0,111.9916,112.0602,111.9622,112.0014,8806.0
2019-01-10 14:45:00,114.25,114.25,114.05,114.05,5255.0,111.9916,111.9916,111.7955,111.7955,5255.0
2019-01-10 14:50:00,114.06,114.13,114.01,114.05,6214.0,111.8054,111.874,111.7563,111.7955,6214.0
2019-01-10 14:55:00,114.02,114.16,114.0,114.16,8226.0,111.7661,111.9034,111.7465,111.9034,8226.0
2019-01-10 15:00:00,114.11,114.28,114.11,114.14,17636.0,111.8544,112.021,111.8544,111.8838,17636.0
2019-01-10 15:05:00,114.13,114.26,114.08,114.17,5440.0,111.874,112.0014,111.825,111.9132,5440.0
2019-01-10 15:10:00,114.15,114.24,114.06,114.23,8632.0,111.8936,111.9818,111.8054,111.972,8632.0
2019-01-10 15:15:00,114.23,114.23,114.2,114.23,1706.0,111.972,111.972,111.9426,111.972,1706.0
2019-01-10 15:20:00,114.24,114.26,114.14,114.18,8653.0,111.9818,112.0014,111.8838,111.923,8653.0
2019-01-10 15:25:00,114.23,114.25,114.18,114.21,6122.0,111.972,111.9916,111.923,111.9524,6122.0
2019-01-10 15:30:00,114.19,114.26,114.14,114.19,17721.0,111.9328,112.0014,111.8838,111.9328,17721.0
2019-01-10 15:35:00,114.18,114.25,114.11,114.2,6700.0,111.923,111.9916,111.8544,111.9426,6700.0
2019-01-10 15:40:00,114.21,114.3,114.21,114.25,18613.0,111.9524,112.0406,111.9524,111.9916,18613.0
2019-01-10 15:45:00,114.24,114.27,114.15,114.18,19193.0,111.9818,112.0112,111.8936,111.923,19193.0
2019-01-10 15:50:00,114.19,114.26,114.18,114.23,20069.0,111.9328,112.0014,111.923,111.972,20069.0
2019-01-10 15:55:00,114.23,114.25,114.08,114.19,56903.0,111.972,111.9916,111.825,111.9328,56903.0
2019-01-11 09:30:00,113.49,113.95,113.49,113.85,10291.0,111.2466,111.6975,111.2466,111.5995,10291.0
2019-01-11 09:35:00,113.93,114.18,113.51,113.51,29909.0,111.6779,111.923,111.2662,111.2662,29909.0
2019-01-11 09:40:00,113.49,113.69,113.28,113.4,14043.0,111.2466,111.4427,111.0408,111.1584,14043.0
2019-01-11 09:45:00,113.41,113.74,113.41,113.7,9703.0,111.1682,111.4917,111.1682,111.4525,9703.0
2019-01-11 09:50:00,113.62,113.64,113.36,113.52,9480.0,111.374,111.3937,111.1192,111.276,9480.0
2019-01-11 09:55:00,113.55,113.83,113.47,113.78,6642.0,111.3054,111.5799,111.227,111.5309,6642.0
2019-01-11 10:00:00,113.74,113.74,113.49,113.74,10727.0,111.4917,111.4917,111.2466,111.4917,10727.0
2019-01-11 10:05:00,113.77,114.01,113.73,113.79,18981.0,111.5211,111.7563,111.4819,111.5407,18981.0
2019-01-11 10:10:00,113.78,113.81,113.59,113.61,4634.0,111.5309,111.5603,111.3446,111.3642,4634.0
2019-01-11 10:15:00,113.49,113.56,113.42,113.5,9113.0,111.2466,111.3152,111.178,111.2564,9113.0
2019-01-11 10:20:00,113.53,113.53,113.09,113.45,13308.0,111.2858,111.2858,110.8545,111.2074,13308.0
2019-01-11 10:25:00,113.33,113.33,113.09,113.18,2600.0,111.0898,111.0898,110.8545,110.9427,2600.0
2019-01-11 10:30:00,113.07,113.49,113.07,113.44,4005.0,110.8349,111.2466,110.8349,111.1976,4005.0
2019-01-11 10:35:00,113.5,113.74,113.48,113.5,15206.0,111.2564,111.4917,111.2368,111.2564,15206.0
2019-01-11 10:40:00,113.45,113.45,113.23,113.41,6420.0,111.2074,111.2074,110.9918,111.1682,6420.0
2019-01-11 10:45:00,113.43,113.5,113.22,113.47,5015.0,111.1878,111.2564,110.982,111.227,5015.0
2019-01-11 10:50:00,113.48,113.54,113.21,113.51,3698.0,111.2368,111.2956,110.9722,111.2662,3698.0
2019-01-11 10:55:00,113.55,113.64,113.5,113.58,2910.0,111.3054,111.3937,111.2564,111.3348,2910.0
2019-01-11 11:00:00,113.62,113.71,113.4,113.56,4856.0,111.374,111.4623,111.1584,111.3152,4856.0
2019-01-11 11:05:00,113.6,113.6,113.45,113.45,14715.0,111.3544,111.3544,111.2074,111.2074,14715.0
2019-01-11 11:10:00,113.41,113.41,113.18,113.33,2515.0,111.1682,111.1682,110.9427,111.0898,2515.0
2019-01-11 11:15:00,113.29,113.51,113.26,113.51,19451.0,111.0506,111.2662,111.0212,111.2662,19451.0
2019-01-11 11:20:00,113.52,113.61,113.39,113.55,7737.0,111.276,111.3642,111.1486,111.3054,7737.0
2019-01-11 11:25:00,113.56,113.66,113.43,113.5,23440.0,111.3152,111.4133,111.1878,111.2564,23440.0
2019-01-11 11:30:00,113.46,113.47,113.29,113.33,35022.0,111.2172,111.227,111.0506,111.0898,35022.0
2019-01-11 11:35:00,113.3,113.38,113.19,113.3,26988.0,111.0604,111.1388,110.9525,111.0604,26988.0
2019-01-11 11:40:00,113.32,113.5,113.27,113.5,23102.0,111.08,111.2564,111.031,111.2564,23102.0
2019-01-11 11:45:00,113.57,113.68,113.54,113.64,10952.0,111.325,111.4329,111.2956,111.3937,10952.0
2019-01-11 11:50:00,113.61,113.63,113.42,113.57,14570.0,111.3642,111.3839,111.178,111.325,14570.0
2019-01-11 11:55:00,113.54,113.81,113.51,113.75,13437.0,111.2956,111.5603,111.2662,111.5015,13437.0
2019-01-11 12:00:00,113.75,113.85,113.65,113.78,11898.0,111.5015,111.5995,111.4035,111.5309,11898.0
2019-01-11 12:05:00,113.75,113.75,113.5,113.51,7643.0,111.5015,111.5015,111.2564,111.2662,7643.0
2019-01-11 12:10:00,113.47,113.73,113.4,113.73,7267.0,111.227,111.4819,111.1584,111.4819,7267.0
2019-01-11 12:15:00,113.79,113.79,113.67,113.75,3797.0,111.5407,111.5407,111.4231,111.5015,3797.0
2019-01-11 12:20:00,113.8,113.8,113.66,113.73,3674.0,111.5505,111.5505,111.4133,111.4819,3674.0
2019-01-11 12:25:00,113.89,114.03,113.86,114.03,3961.0,111.6387,111.7759,111.6093,111.7759,3961.0
2019-01-11 12:30:00,114.02,114.12,113.99,114.07,4567.0,111.7661,111.8642,111.7367,111.8152,4567.0
2019-01-11 12:35:00,114.05,114.16,113.9,114.16,2165.0,111.7955,111.9034,111.6485,111.9034,2165.0
2019-01-11 12:40:00,114.19,114.2,114.03,114.09,2160.0,111.9328,111.9426,111.7759,111.8348,2160.0
2019-01-11 12:45:00,114.07,114.07,113.87,113.95,4195.0,111.8152,111.8152,111.6191,111.6975,4195.0
2019-01-11 12:50:00,113.94,114.03,113.94,113.96,1700.0,111.6877,111.7759,111.6877,111.7073,1700.0
2019-01-11 12:55:00,114.01,114.05,113.89,113.89,3100.0,111.7563,111.7955,111.6387,111.6387,3100.0
2019-01-11 13:00:00,113.9,113.9,113.8,113.8,5675.0,111.6485,111.6485,111.5505,111.5505,5675.0
2019-01-11 13:05:00,113.86,114.01,113.86,113.91,4510.0,111.6093,111.7563,111.6093,111.6583,4510.0
2019-01-11 13:10:00,113.99,113.99,113.75,113.78,4178.0,111.7367,111.7367,111.5015,111.5309,4178.0
2019-01-11 13:15:00,113.8,113.85,113.72,113.83,2420.0,111.5505,111.5995,111.4721,111.5799,2420.0
2019-01-11 13:20:00,113.83,113.88,113.62,113.62,7712.0,111.5799,111.6289,111.374,111.374,7712.0
2019-01-11 13:25:00,113.6,113.67,113.58,113.67,795.0,111.3544,111.4231,111.3348,111.4231,795.0
2019-01-11 13:30:00,113.7,113.8,113.69,113.78,4605.0,111.4525,111.5505,111.4427,111.5309,4605.0
2019-01-11 13:35:00,113.77,113.99,113.74,113.97,4433.0,111.5211,111.7367,111.4917,111.7171,4433.0
2019-01-11 13:40:00,114.0,114.07,113.98,113.99,3792.0,111.7465,111.8152,111.7269,111.7367,3792.0
2019-01-11 13:45:00,113.94,113.95,113.85,113.85,1300.0,111.6877,111.6975,111.5995,111.5995,1300.0
2019-01-11 13:50:00,113.87,114.02,113.87,114.02,2256.0,111.6191,111.7661,111.6191,111.7661,2256.0
2019-01-11 13:55:00,113.99,113.99,113.94,113.95,650.0,111.7367,111.7367,111.6877,111.6975,650.0
2019-01-11 14:00:00,113.92,113.96,113.87,113.92,2000.0,111.6681,111.7073,111.6191,111.6681,2000.0
2019-01-11 14:05:00,113.96,114.06,113.95,114.05,4200.0,111.7073,111.8054,111.6975,111.7955,4200.0
2019-01-11 14:10:00,114.05,114.1,114.05,114.05,2325.0,111.7955,111.8446,111.7955,111.7955,2325.0
2019-01-11 14:15:00,114.08,114.08,113.95,113.95,600.0,111.825,111.825,111.6975,111.6975,600.0
2019-01-11 14:20:00,113.98,114.0,113.95,113.99,2715.0,111.7269,111.7465,111.6975,111.7367,2715.0
2019-01-11 14:25:00,114.0,114.09,113.95,114.04,1100.0,111.7465,111.8348,111.6975,111.7857,1100.0
2019-01-11 14:30:00,114.07,114.1,113.97,113.97,2642.0,111.8152,111.8446,111.7171,111.7171,2642.0
2019-01-11 14:35:00,114.0,114.01,113.95,113.95,4400.0,111.7465,111.7563,111.6975,111.6975,4400.0
2019-01-11 14:40:00,113.94,113.95,113.76,113.87,4727.0,111.6877,111.6975,111.5113,111.6191,4727.0
2019-01-11 14:45:00,113.85,113.86,113.73,113.75,1744.0,111.5995,111.6093,111.4819,111.5015,1744.0
2019-01-11 14:50:00,113.8,113.86,113.73,113.73,3500.0,111.5505,111.6093,111.4819,111.4819,3500.0
2019-01-11 14:55:00,113.71,113.77,113.69,113.71,5843.0,111.4623,111.5211,111.4427,111.4623,5843.0
2019-01-11 15:00:00,113.69,113.69,113.52,113.53,5100.0,111.4427,111.4427,111.276,111.2858,5100.0
2019-01-11 15:05:00,113.53,113.71,113.53,113.64,8821.0,111.2858,111.4623,111.2858,111.3937,8821.0
2019-01-11 15:10:00,113.62,113.62,113.43,113.45,6651.0,111.374,111.374,111.1878,111.2074,6651.0
2019-01-11 15:15:00,113.45,113.46,113.38,113.42,3927.0,111.2074,111.2172,111.1388,111.178,3927.0
2019-01-11 15:20:00,113.42,113.45,113.33,113.34,9161.0,111.178,111.2074,111.0898,111.0996,9161.0
2019-01-11 15:25:00,113.34,113.48,113.27,113.39,10717.0,111.0996,111.2368,111.031,111.1486,10717.0
2019-01-11 15:30:00,113.4,113.66,113.39,113.66,13455.0,111.1584,111.4133,111.1486,111.4133,13455.0
2019-01-11 15:35:00,113.68,113.85,113.66,113.82,17490.0,111.4329,111.5995,111.4133,111.5701,17490.0
2019-01-11 15:40:00,113.82,113.9,113.79,113.9,10453.0,111.5701,111.6485,111.5407,111.6485,10453.0
2019-01-11 15:45:00,113.89,113.96,113.87,113.96,13837.0,111.6387,111.7073,111.6191,111.7073,13837.0
2019-01-11 15:50:00,113.96,114.02,113.92,113.94,21196.0,111.7073,111.7661,111.6681,111.6877,21196.0
2019-01-11 15:55:00,113.94,114.25,113.93,114.22,65362.0,111.6877,111.9916,111.6779,111.9622,65362.0
2019-01-14 09:30:00,112.86,113.35,112.72,112.84,19272.0,110.6291,111.1094,110.4918,110.6095,19272.0
2019-01-14 09:35:00,112.95,112.97,112.52,112.63,12750.0,110.7173,110.7369,110.2958,110.4036,12750.0
2019-01-14 09:40:00,112.64,112.85,112.43,112.84,10594.0,110.4134,110.6193,110.2076,110.6095,10594.0
2019-01-14 09:45:00,112.86,113.3,112.86,113.3,10500.0,110.6291,111.0604,110.6291,111.0604,10500.0
2019-01-14 09:50:00,113.24,113.42,113.24,113.29,3551.0,111.0016,111.178,111.0016,111.0506,3551.0
2019-01-14 09:55:00,113.29,113.29,112.99,113.08,12591.0,111.0506,111.0506,110.7565,110.8447,12591.0
2019-01-14 10:00:00,113.14,113.24,112.89,113.23,8769.0,110.9035,111.0016,110.6585,110.9918,8769.0
2019-01-14 10:05:00,113.17,113.44,113.14,113.39,12027.0,110.9329,111.1976,110.9035,111.1486,12027.0
2019-01-14 10:10:00,113.38,113.46,113.27,113.33,32304.0,111.1388,111.2172,111.031,111.0898,32304.0
2019-01-14 10:15:00,113.34,113.68,113.3,113.6,28113.0,111.0996,111.4329,111.0604,111.3544,28113.0
2019-01-14 10:20:00,113.6,113.63,113.34,113.43,14998.0,111.3544,111.3839,111.0996,111.1878,14998.0
2019-01-14 10:25:00,113.42,113.7,113.38,113.5,9897.0,111.178,111.4525,111.1388,111.2564,9897.0
2019-01-14 10:30:00,113.5,113.68,113.39,113.59,15029.0,111.2564,111.4329,111.1486,111.3446,15029.0
2019-01-14 10:35:00,113.63,113.66,113.42,113.5,3787.0,111.3839,111.4133,111.178,111.2564,3787.0
2019-01-14 10:40:00,113.5,113.56,113.43,113.56,12778.0,111.2564,111.3152,111.1878,111.3152,12778.0
2019-01-14 10:45:00,113.54,113.64,113.35,113.35,7918.0,111.2956,111.3937,111.1094,111.1094,7918.0
2019-01-14 10:50:00,113.39,113.67,113.38,113.67,26508.0,111.1486,111.4231,111.1388,111.4231,26508.0
2019-01-14 10:55:00,113.7,113.85,113.7,113.81,3333.0,111.4525,111.5995,111.4525,111.5603,3333.0
2019-01-14 11:00:00,113.8,113.97,113.71,113.87,7600.0,111.5505,111.7171,111.4623,111.6191,7600.0
2019-01-14 11:05:00,113.86,113.86,113.69,113.74,8065.0,111.6093,111.6093,111.4427,111.4917,8065.0
2019-01-14 11:10:00,113.74,113.77,113.61,113.7,7225.0,111.4917,111.5211,111.3642,111.4525,7225.0
2019-01-14 11:15:00,113.74,113.79,113.43,113.46,5662.0,111.4917,111.5407,111.1878,111.2172,5662.0
2019-01-14 11:20:00,113.48,113.6,113.42,113.5,2672.0,111.2368,111.3544,111.178,111.2564,2672.0
2019-01-14 11:25:00,113.54,113.65,113.42,113.58,5700.0,111.2956,111.4035,111.178,111.3348,5700.0
2019-01-14 11:30:00,113.55,113.86,113.53,113.81,8430.0,111.3054,111.6093,111.2858,111.5603,8430.0
2019-01-14 11:35:00,113.78,113.88,113.69,113.82,3135.0,111.5309,111.6289,111.4427,111.5701,3135.0
2019-01-14 11:40:00,113.82,113.9,113.8,113.83,2208.0,111.5701,111.6485,111.5505,111.5799,2208.0
2019-01-14 11:45:00,113.86,113.87,113.76,113.76,1897.0,111.6093,111.6191,111.5113,111.5113,1897.0
2019-01-14 11:50:00,113.75,113.9,113.7,113.83,7866.0,111.5015,111.6485,111.4525,111.5799,7866.0
2019-01-14 11:55:00,113.83,114.01,113.83,114.0,3431.0,111.5799,111.7563,111.5799,111.7465,3431.0
2019-01-14 12:00:00,114.04,114.1,114.0,114.05,3722.0,111.7857,111.8446,111.7465,111.7955,3722.0
2019-01-14 12:05:00,114.02,114.12,113.97,114.04,9381.0,111.7661,111.8642,111.7171,111.7857,9381.0
2019-01-14 12:10:00,113.99,114.09,113.96,114.06,4068.0,111.7367,111.8348,111.7073,111.8054,4068.0
2019-01-14 12:15:00,114.18,114.23,114.15,114.23,4904.0,111.923,111.972,111.8936,111.972,4904.0
2019-01-14 12:20:00,114.23,114.23,114.14,114.23,2701.0,111.972,111.972,111.8838,111.972,2701.0
2019-01-14 12:25:00,114.25,114.25,114.05,114.13,3200.0,111.9916,111.9916,111.7955,111.874,3200.0
2019-01-14 12:30:00,114.04,114.07,113.95,114.04,4342.0,111.7857,111.8152,111.6975,111.7857,4342.0
2019-01-14 12:35:00,114.03,114.03,113.96,114.03,1760.0,111.7759,111.7759,111.7073,111.7759,1760.0
2019-01-14 12:40:00,114.07,114.07,113.98,114.01,4690.0,111.8152,111.8152,111.7269,111.7563,4690.0
2019-01-14 12:45:00,114.04,114.1,113.97,113.99,7784.0,111.7857,111.8446,111.7171,111.7367,7784.0
2019-01-14 12:50:00,113.97,114.34,113.89,114.17,28564.0,111.7171,112.0798,111.6387,111.9132,28564.0
2019-01-14 12:55:00,114.24,114.5,114.24,114.4,33127.0,111.9818,112.2367,111.9818,112.1386,33127.0
2019-01-14 13:00:00,114.36,114.39,114.3,114.34,5104.0,112.0994,112.1288,112.0406,112.0798,5104.0
2019-01-14 13:05:00,114.34,114.36,114.25,114.31,9722.0,112.0798,112.0994,111.9916,112.0504,9722.0
2019-01-14 13:10:00,114.31,114.44,114.26,114.37,16486.0,112.0504,112.1778,112.0014,112.1092,16486.0
2019-01-14 13:15:00,114.36,114.38,114.31,114.38,3200.0,112.0994,112.119,112.0504,112.119,3200.0
2019-01-14 13:20:00,114.4,114.49,114.4,114.49,10200.0,112.1386,112.2269,112.1386,112.2269,10200.0
2019-01-14 13:25:00,114.47,114.63,114.45,114.62,6244.0,112.2072,112.3641,112.1876,112.3543,6244.0
2019-01-14 13:30:00,114.62,114.74,114.62,114.71,3634.0,112.3543,112.4719,112.3543,112.4425,3634.0
2019-01-14 13:35:00,114.74,114.78,114.71,114.78,3600.0,112.4719,112.5111,112.4425,112.5111,3600.0
2019-01-14 13:40:00,114.76,114.84,114.74,114.81,2100.0,112.4915,112.5699,112.4719,112.5405,2100.0
2019-01-14 13:45:00,114.84,114.84,114.73,114.78,6222.0,112.5699,112.5699,112.4621,112.5111,6222.0
2019-01-14 13:50:00,114.76,114.78,114.7,114.78,3700.0,112.4915,112.5111,112.4327,112.5111,3700.0
2019-01-14 13:55:00,114.79,114.8,114.66,114.69,4746.0,112.5209,112.5307,112.3935,112.4229,4746.0
2019-01-14 14:00:00,114.71,114.76,114.64,114.76,3200.0,112.4425,112.4915,112.3739,112.4915,3200.0
2019-01-14 14:05:00,114.78,114.82,114.67,114.69,6331.0,112.5111,112.5503,112.4033,112.4229,6331.0
2019-01-14 14:10:00,114.67,114.68,114.44,114.5,5501.0,112.4033,112.4131,112.1778,112.2367,5501.0
2019-01-14 14:15:00,114.44,114.51,114.42,114.44,3000.0,112.1778,112.2465,112.1582,112.1778,3000.0
2019-01-14 14:20:00,114.43,114.47,114.4,114.45,2380.0,112.168,112.2072,112.1386,112.1876,2380.0
2019-01-14 14:25:00,114.48,114.48,114.34,114.36,3603.0,112.217,112.217,112.0798,112.0994,3603.0
2019-01-14 14:30:00,114.39,114.43,114.34,114.38,3050.0,112.1288,112.168,112.0798,112.119,3050.0
2019-01-14 14:35:00,114.31,114.35,114.25,114.25,2950.0,112.0504,112.0896,111.9916,111.9916,2950.0
2019-01-14 14:40:00,114.27,114.58,114.24,114.55,7470.0,112.0112,112.3151,111.9818,112.2857,7470.0
2019-01-14 14:45:00,114.55,114.8,114.51,114.72,9800.0,112.2857,112.5307,112.2465,112.4523,9800.0
2019-01-14 14:50:00,114.7,114.97,114.7,114.93,9229.0,112.4327,112.6974,112.4327,112.6582,9229.0
2019-01-14 14:55:00,114.94,115.06,114.92,115.06,10135.0,112.668,112.7856,112.6484,112.7856,10135.0
2019-01-14 15:00:00,115.06,115.21,114.98,115.06,126069.0,112.7856,112.9326,112.7072,112.7856,126069.0
2019-01-14 15:05:00,115.06,115.13,114.84,114.86,10564.0,112.7856,112.8542,112.5699,112.5895,10564.0
2019-01-14 15:10:00,114.86,115.05,114.86,115.01,9351.0,112.5895,112.7758,112.5895,112.7366,9351.0
2019-01-14 15:15:00,115.02,115.17,115.0,115.13,10433.0,112.7464,112.8934,112.7268,112.8542,10433.0
2019-01-14 15:20:00,115.16,115.2,115.07,115.07,12114.0,112.8836,112.9228,112.7954,112.7954,12114.0
2019-01-14 15:25:00,115.06,115.14,115.0,115.02,10746.0,112.7856,112.864,112.7268,112.7464,10746.0
2019-01-14 15:30:00,115.04,115.13,115.02,115.04,20118.0,112.766,112.8542,112.7464,112.766,20118.0
2019-01-14 15:35:00,115.05,115.12,115.05,115.1,15693.0,112.7758,112.8444,112.7758,112.8248,15693.0
2019-01-14 15:40:00,115.09,115.09,115.0,115.03,22298.0,112.815,112.815,112.7268,112.7562,22298.0
2019-01-14 15:45:00,115.04,115.23,115.01,115.18,43890.0,112.766,112.9522,112.7366,112.9032,43890.0
2019-01-14 15:50:00,115.18,115.24,115.13,115.18,70685.0,112.9032,112.962,112.8542,112.9032,70685.0
2019-01-14 15:55:00,115.17,115.46,115.17,115.22,156688.0,112.8934,113.1777,112.8934,112.9424,156688.0
2019-01-15 09:30:00,115.51,116.22,115.4,116.22,21198.0,113.2267,113.9227,113.1189,113.9227,21198.0
2019-01-15 09:35:00,116.2,116.31,115.93,116.2,17649.0,113.903,114.0109,113.6384,113.903,17649.0
2019-01-15 09:40:00,116.19,116.35,116.08,116.34,5057.0,113.8932,114.0501,113.7854,114.0403,5057.0
2019-01-15 09:45:00,116.29,116.36,116.1,116.18,8473.0,113.9913,114.0599,113.805,113.8834,8473.0
2019-01-15 09:50:00,116.27,116.77,116.27,116.77,12242.0,113.9717,114.4618,113.9717,114.4618,12242.0
2019-01-15 09:55:00,116.7,116.81,116.58,116.65,6587.0,114.3932,114.501,114.2755,114.3442,6587.0
2019-01-15 10:00:00,116.74,116.91,116.68,116.82,7206.0,114.4324,114.599,114.3736,114.5108,7206.0
2019-01-15 10:05:00,116.79,116.83,116.65,116.65,7600.0,114.4814,114.5206,114.3442,114.3442,7600.0
2019-01-15 10:10:00,116.59,116.59,116.32,116.5,9544.0,114.2853,114.2853,114.0207,114.1971,9544.0
2019-01-15 10:15:00,116.45,116.49,116.14,116.15,8460.0,114.1481,114.1873,113.8442,113.854,8460.0
2019-01-15 10:20:00,116.23,116.23,115.78,115.89,8579.0,113.9325,113.9325,113.4914,113.5992,8579.0
2019-01-15 10:25:00,115.9,116.04,115.78,115.78,17649.0,113.609,113.7462,113.4914,113.4914,17649.0
2019-01-15 10:30:00,115.8,115.88,115.56,115.56,11532.0,113.511,113.5894,113.2757,113.2757,11532.0
2019-01-15 10:35:00,115.63,115.69,115.52,115.59,22033.0,113.3443,113.4031,113.2365,113.3051,22033.0
2019-01-15 10:40:00,115.61,115.9,115.61,115.78,36351.0,113.3247,113.609,113.3247,113.4914,36351.0
2019-01-15 10:45:00,115.77,115.8,115.43,115.48,18989.0,113.4815,113.511,113.1483,113.1973,18989.0
2019-01-15 10:50:00,115.47,115.63,115.22,115.61,16047.0,113.1875,113.3443,112.9424,113.3247,16047.0
2019-01-15 10:55:00,115.64,115.65,115.41,115.57,13083.0,113.3541,113.3639,113.1287,113.2855,13083.0
2019-01-15 11:00:00,115.51,115.76,115.5,115.57,32763.0,113.2267,113.4717,113.2169,113.2855,32763.0
2019-01-15 11:05:00,115.62,115.63,115.19,115.36,4700.0,113.3345,113.3443,112.913,113.0797,4700.0
2019-01-15 11:10:00,115.36,115.49,115.16,115.42,5850.0,113.0797,113.2071,112.8836,113.1385,5850.0
2019-01-15 11:15:00,115.37,115.47,115.12,115.16,7102.0,113.0895,113.1875,112.8444,112.8836,7102.0
2019-01-15 11:20:00,115.22,115.31,115.08,115.13,3704.0,112.9424,113.0306,112.8052,112.8542,3704.0
2019-01-15 11:25:00,115.11,115.2,115.05,115.11,7843.0,112.8346,112.9228,112.7758,112.8346,7843.0
2019-01-15 11:30:00,115.15,115.25,115.01,115.17,3803.0,112.8738,112.9718,112.7366,112.8934,3803.0
2019-01-15 11:35:00,115.18,115.22,114.97,115.01,7668.0,112.9032,112.9424,112.6974,112.7366,7668.0
2019-01-15 11:40:00,114.98,115.34,114.98,115.2,9258.0,112.7072,113.06,112.7072,112.9228,9258.0
2019-01-15 11:45:00,115.19,115.31,115.19,115.3,6848.0,112.913,113.0306,112.913,113.0208,6848.0
2019-01-15 11:50:00,115.23,115.3,115.1,115.27,4700.0,112.9522,113.0208,112.8248,112.9914,4700.0
2019-01-15 11:55:00,115.31,115.53,115.31,115.52,3700.0,113.0306,113.2463,113.0306,113.2365,3700.0
2019-01-15 12:00:00,115.51,115.87,115.49,115.87,13963.0,113.2267,113.5796,113.2071,113.5796,13963.0
2019-01-15 12:05:00,115.92,115.93,115.6,115.66,5080.0,113.6286,113.6384,113.3149,113.3737,5080.0
2019-01-15 12:10:00,115.7,115.89,115.64,115.78,5113.0,113.4129,113.5992,113.3541,113.4914,5113.0
2019-01-15 12:15:00,115.76,115.94,115.74,115.91,3740.0,113.4717,113.6482,113.4521,113.6188,3740.0
2019-01-15 12:20:00,115.97,116.03,115.67,115.7,11764.0,113.6776,113.7364,113.3835,113.4129,11764.0
2019-01-15 12:25:00,115.71,115.91,115.57,115.91,3100.0,113.4227,113.6188,113.2855,113.6188,3100.0
2019-01-15 12:30:00,115.94,115.94,115.67,115.72,7360.0,113.6482,113.6482,113.3835,113.4325,7360.0
2019-01-15 12:35:00,115.74,115.79,115.62,115.64,2141.0,113.4521,113.5012,113.3345,113.3541,2141.0
2019-01-15 12:40:00,115.68,115.68,115.56,115.58,3145.0,113.3933,113.3933,113.2757,113.2953,3145.0
2019-01-15 12:45:00,115.62,115.86,115.62,115.8,3060.0,113.3345,113.5698,113.3345,113.511,3060.0
2019-01-15 12:50:00,115.74,115.77,115.67,115.77,3710.0,113.4521,113.4815,113.3835,113.4815,3710.0
2019-01-15 12:55:00,115.73,115.82,115.66,115.78,2486.0,113.4423,113.5306,113.3737,113.4914,2486.0
2019-01-15 13:00:00,115.79,115.93,115.78,115.93,3400.0,113.5012,113.6384,113.4914,113.6384,3400.0
2019-01-15 13:05:00,115.96,116.01,115.93,116.0,3570.0,113.6678,113.7168,113.6384,113.707,3570.0
2019-01-15 13:10:00,115.99,116.07,115.92,115.95,3671.0,113.6972,113.7756,113.6286,113.658,3671.0
2019-01-15 13:15:00,115.92,116.1,115.92,116.08,4115.0,113.6286,113.805,113.6286,113.7854,4115.0
2019-01-15 13:20:00,116.08,116.17,116.02,116.12,3773.0,113.7854,113.8736,113.7266,113.8246,3773.0
2019-01-15 13:25:00,116.12,116.32,116.1,116.32,6410.0,113.8246,114.0207,113.805,114.0207,6410.0
2019-01-15 13:30:00,116.32,116.5,116.28,116.5,5366.0,114.0207,114.1971,113.9815,114.1971,5366.0
2019-01-15 13:35:00,116.52,116.59,116.43,116.46,8053.0,114.2167,114.2853,114.1285,114.1579,8053.0
2019-01-15 13:40:00,116.53,116.54,116.43,116.5,8152.0,114.2265,114.2363,114.1285,114.1971,8152.0
2019-01-15 13:45:00,116.53,116.53,116.29,116.33,7998.0,114.2265,114.2265,113.9913,114.0305,7998.0
2019-01-15 13:50:00,116.31,116.51,116.3,116.45,6227.0,114.0109,114.2069,114.0011,114.1481,6227.0
2019-01-15 13:55:00,116.47,116.6,116.42,116.57,7407.0,114.1677,114.2951,114.1187,114.2657,7407.0
2019-01-15 14:00:00,116.56,116.57,116.36,116.39,5037.0,114.2559,114.2657,114.0599,114.0893,5037.0
2019-01-15 14:05:00,116.37,116.42,116.24,116.28,8135.0,114.0697,114.1187,113.9423,113.9815,8135.0
2019-01-15 14:10:00,116.3,116.43,116.24,116.36,7700.0,114.0011,114.1285,113.9423,114.0599,7700.0
2019-01-15 14:15:00,116.34,116.35,116.15,116.23,3444.0,114.0403,114.0501,113.854,113.9325,3444.0
2019-01-15 14:20:00,116.21,116.21,115.92,115.98,6312.0,113.9129,113.9129,113.6286,113.6874,6312.0
2019-01-15 14:25:00,116.01,116.05,115.85,115.89,24073.0,113.7168,113.756,113.56,113.5992,24073.0
2019-01-15 14:30:00,115.87,115.94,115.79,115.94,8160.0,113.5796,113.6482,113.5012,113.6482,8160.0
2019-01-15 14:35:00,115.91,115.99,115.73,115.85,37413.0,113.6188,113.6972,113.4423,113.56,37413.0
2019-01-15 14:40:00,115.83,115.98,115.8,115.86,5809.0,113.5404,113.6874,113.511,113.5698,5809.0
2019-01-15 14:45:00,115.8,116.09,115.77,116.07,14259.0,113.511,113.7952,113.4815,113.7756,14259.0
2019-01-15 14:50:00,116.05,116.3,116.05,116.21,8242.0,113.756,114.0011,113.756,113.9129,8242.0
2019-01-15 14:55:00,116.22,116.39,116.17,116.32,12230.0,113.9227,114.0893,113.8736,114.0207,12230.0
2019-01-15 15:00:00,116.32,116.4,116.28,116.36,10830.0,114.0207,114.0991,113.9815,114.0599,10830.0
2019-01-15 15:05:00,116.39,116.59,116.33,116.58,14098.0,114.0893,114.2853,114.0305,114.2755,14098.0
2019-01-15 15:10:00,116.58,116.58,116.44,116.53,15410.0,114.2755,114.2755,114.1383,114.2265,15410.0
2019-01-15 15:15:00,116.5,116.55,116.44,116.46,4844.0,114.1971,114.2461,114.1383,114.1579,4844.0
2019-01-15 15:20:00,116.47,116.5,116.33,116.37,9404.0,114.1677,114.1971,114.0305,114.0697,9404.0
2019-01-15 15:25:00,116.36,116.56,116.31,116.53,10806.0,114.0599,114.2559,114.0109,114.2265,10806.0
2019-01-15 15:30:00,116.5,116.57,116.47,116.54,19217.0,114.1971,114.2657,114.1677,114.2363,19217.0
2019-01-15 15:35:00,116.55,116.59,116.46,116.59,10225.0,114.2461,114.2853,114.1579,114.2853,10225.0
2019-01-15 15:40:00,116.58,116.65,116.55,116.63,17508.0,114.2755,114.3442,114.2461,114.3245,17508.0
2019-01-15 15:45:00,116.63,116.7,116.62,116.66,21699.0,114.3245,114.3932,114.3147,114.354,21699.0
2019-01-15 15:50:00,116.65,116.7,116.63,116.65,28134.0,114.3442,114.3932,114.3245,114.3442,28134.0
2019-01-15 15:55:00,116.65,116.77,116.58,116.73,60929.0,114.3442,114.4618,114.2755,114.4226,60929.0
2019-01-16 09:30:00,116.77,117.0,116.28,116.3,41871.0,114.4618,114.6872,113.9815,114.0011,41871.0
2019-01-16 09:35:00,116.36,116.72,116.32,116.71,9844.0,114.0599,114.4128,114.0207,114.403,9844.0
2019-01-16 09:40:00,116.61,116.71,116.43,116.52,9511.0,114.3049,114.403,114.1285,114.2167,9511.0
2019-01-16 09:45:00,116.68,116.79,116.48,116.68,14266.0,114.3736,114.4814,114.1775,114.3736,14266.0
2019-01-16 09:50:00,116.74,116.74,116.39,116.45,2964.0,114.4324,114.4324,114.0893,114.1481,2964.0
2019-01-16 09:55:00,116.56,116.56,116.23,116.23,3533.0,114.2559,114.2559,113.9325,113.9325,3533.0
2019-01-16 10:00:00,116.2,116.28,115.96,115.96,8191.0,113.903,113.9815,113.6678,113.6678,8191.0
2019-01-16 10:05:00,115.99,116.05,115.87,115.92,6667.0,113.6972,113.756,113.5796,113.6286,6667.0
2019-01-16 10:10:00,115.86,115.87,115.79,115.82,1301.0,113.5698,113.5796,113.5012,113.5306,1301.0
2019-01-16 10:15:00,115.81,115.81,115.61,115.75,6308.0,113.5208,113.5208,113.3247,113.4619,6308.0
2019-01-16 10:20:00,115.73,115.73,115.59,115.6,2188.0,113.4423,113.4423,113.3051,113.3149,2188.0
2019-01-16 10:25:00,115.62,115.64,115.45,115.53,2300.0,113.3345,113.3541,113.1679,113.2463,2300.0
2019-01-16 10:30:00,115.59,115.69,115.36,115.45,10848.0,113.3051,113.4031,113.0797,113.1679,10848.0
2019-01-16 10:35:00,115.41,115.41,115.26,115.39,9141.0,113.1287,113.1287,112.9816,113.1091,9141.0
2019-01-16 10:40:00,115.38,115.46,115.29,115.36,7528.0,113.0993,113.1777,113.011,113.0797,7528.0
2019-01-16 10:45:00,115.34,115.47,115.27,115.44,12845.0,113.06,113.1875,112.9914,113.1581,12845.0
2019-01-16 10:50:00,115.41,115.54,115.36,115.44,17422.0,113.1287,113.2561,113.0797,113.1581,17422.0
2019-01-16 10:55:00,115.41,115.51,115.3,115.51,11885.0,113.1287,113.2267,113.0208,113.2267,11885.0
2019-01-16 11:00:00,115.49,115.49,115.37,115.37,2071.0,113.2071,113.2071,113.0895,113.0895,2071.0
2019-01-16 11:05:00,115.39,115.53,115.31,115.53,14561.0,113.1091,113.2463,113.0306,113.2463,14561.0
2019-01-16 11:10:00,115.61,115.97,115.61,115.97,7250.0,113.3247,113.6776,113.3247,113.6776,7250.0
2019-01-16 11:15:00,116.0,116.47,115.96,116.44,9726.0,113.707,114.1677,113.6678,114.1383,9726.0
2019-01-16 11:20:00,116.44,116.46,116.21,116.3,4220.0,114.1383,114.1579,113.9129,114.0011,4220.0
2019-01-16 11:25:00,116.27,116.3,116.13,116.19,4328.0,113.9717,114.0011,113.8344,113.8932,4328.0
2019-01-16 11:30:00,116.16,116.19,115.93,116.13,5236.0,113.8638,113.8932,113.6384,113.8344,5236.0
2019-01-16 11:35:00,116.22,116.32,116.2,116.2,8994.0,113.9227,114.0207,113.903,113.903,8994.0
2019-01-16 11:40:00,116.16,116.32,116.04,116.26,3950.0,113.8638,114.0207,113.7462,113.9619,3950.0
2019-01-16 11:45:00,116.24,116.24,115.91,115.91,3031.0,113.9423,113.9423,113.6188,113.6188,3031.0
2019-01-16 11:50:00,115.96,116.0,115.77,115.77,2400.0,113.6678,113.707,113.4815,113.4815,2400.0
2019-01-16 11:55:00,115.74,115.87,115.67,115.83,2900.0,113.4521,113.5796,113.3835,113.5404,2900.0
2019-01-16 12:00:00,115.89,115.89,115.77,115.87,1855.0,113.5992,113.5992,113.4815,113.5796,1855.0
2019-01-16 12:05:00,115.8,115.82,115.72,115.77,1000.0,113.511,113.5306,113.4325,113.4815,1000.0
2019-01-16 12:10:00,115.79,115.92,115.76,115.79,4900.0,113.5012,113.6286,113.4717,113.5012,4900.0
2019-01-16 12:15:00,115.74,115.81,115.61,115.81,3551.0,113.4521,113.5208,113.3247,113.5208,3551.0
2019-01-16 12:20:00,115.86,115.98,115.74,115.92,4032.0,113.5698,113.6874,113.4521,113.6286,4032.0
2019-01-16 12:25:00,115.9,116.07,115.83,115.95,5850.0,113.609,113.7756,113.5404,113.658,5850.0
2019-01-16 12:30:00,115.9,115.91,115.83,115.91,1278.0,113.609,113.6188,113.5404,113.6188,1278.0
2019-01-16 12:35:00,115.93,115.93,115.86,115.89,2846.0,113.6384,113.6384,113.5698,113.5992,2846.0
2019-01-16 12:40:00,115.95,116.01,115.94,115.94,16097.0,113.658,113.7168,113.6482,113.6482,16097.0
2019-01-16 12:45:00,115.89,115.95,115.84,115.84,2922.0,113.5992,113.658,113.5502,113.5502,2922.0
2019-01-16 12:50:00,115.9,115.95,115.84,115.95,2400.0,113.609,113.658,113.5502,113.658,2400.0
2019-01-16 12:55:00,115.91,115.96,115.84,115.84,2802.0,113.6188,113.6678,113.5502,113.5502,2802.0
2019-01-16 13:00:00,115.81,115.83,115.65,115.71,15833.0,113.5208,113.5404,113.3639,113.4227,15833.0
2019-01-16 13:05:00,115.74,115.74,115.55,115.72,3916.0,113.4521,113.4521,113.2659,113.4325,3916.0
2019-01-16 13:10:00,115.7,115.72,115.69,115.71,800.0,113.4129,113.4325,113.4031,113.4227,800.0
2019-01-16 13:15:00,115.66,115.79,115.63,115.77,4617.0,113.3737,113.5012,113.3443,113.4815,4617.0
2019-01-16 13:20:00,115.73,115.79,115.67,115.69,1744.0,113.4423,113.5012,113.3835,113.4031,1744.0
2019-01-16 13:25:00,115.69,115.71,115.63,115.66,4600.0,113.4031,113.4227,113.3443,113.3737,4600.0
2019-01-16 13:30:00,115.68,115.82,115.68,115.75,4866.0,113.3933,113.5306,113.3933,113.4619,4866.0
2019-01-16 13:35:00,115.76,115.82,115.76,115.78,1250.0,113.4717,113.5306,113.4717,113.4914,1250.0
2019-01-16 13:40:00,115.77,115.81,115.74,115.74,900.0,113.4815,113.5208,113.4521,113.4521,900.0
2019-01-16 13:45:00,115.73,115.8,115.73,115.78,3000.0,113.4423,113.511,113.4423,113.4914,3000.0
2019-01-16 13:50:00,115.77,115.77,115.62,115.64,3831.0,113.4815,113.4815,113.3345,113.3541,3831.0
2019-01-16 13:55:00,115.67,115.7,115.6,115.61,1685.0,113.3835,113.4129,113.3149,113.3247,1685.0
2019-01-16 14:00:00,115.62,115.77,115.62,115.69,2200.0,113.3345,113.4815,113.3345,113.4031,2200.0
2019-01-16 14:05:00,115.66,115.7,115.66,115.68,1520.0,113.3737,113.4129,113.3737,113.3933,1520.0
2019-01-16 14:10:00,115.69,115.69,115.63,115.67,3324.0,113.4031,113.4031,113.3443,113.3835,3324.0
2019-01-16 14:15:00,115.63,115.73,115.63,115.64,3136.0,113.3443,113.4423,113.3443,113.3541,3136.0
2019-01-16 14:20:00,115.63,115.72,115.63,115.68,3209.0,113.3443,113.4325,113.3443,113.3933,3209.0
2019-01-16 14:25:00,115.66,115.7,115.64,115.68,1436.0,113.3737,113.4129,113.3541,113.3933,1436.0
2019-01-16 14:30:00,115.67,115.74,115.58,115.74,3123.0,113.3835,113.4521,113.2953,113.4521,3123.0
2019-01-16 14:35:00,115.74,115.82,115.73,115.76,4579.0,113.4521,113.5306,113.4423,113.4717,4579.0
2019-01-16 14:40:00,115.76,115.82,115.72,115.82,5918.0,113.4717,113.5306,113.4325,113.5306,5918.0
2019-01-16 14:45:00,115.8,115.81,115.74,115.79,3488.0,113.511,113.5208,113.4521,113.5012,3488.0
2019-01-16 14:50:00,115.79,115.82,115.66,115.69,4737.0,113.5012,113.5306,113.3737,113.4031,4737.0
2019-01-16 14:55:00,115.69,115.69,115.57,115.59,3571.0,113.4031,113.4031,113.2855,113.3051,3571.0
2019-01-16 15:00:00,115.53,115.63,115.45,115.62,2932.0,113.2463,113.3443,113.1679,113.3345,2932.0
2019-01-16 15:05:00,115.62,115.62,115.51,115.51,2486.0,113.3345,113.3345,113.2267,113.2267,2486.0
2019-01-16 15:10:00,115.5,115.51,115.34,115.39,6647.0,113.2169,113.2267,113.06,113.1091,6647.0
2019-01-16 15:15:00,115.36,115.46,115.32,115.46,1415.0,113.0797,113.1777,113.0404,113.1777,1415.0
2019-01-16 15:20:00,115.47,115.74,115.45,115.73,6800.0,113.1875,113.4521,113.1679,113.4423,6800.0
2019-01-16 15:25:00,115.74,115.91,115.71,115.88,13047.0,113.4521,113.6188,113.4227,113.5894,13047.0
2019-01-16 15:30:00,115.85,115.9,115.56,115.6,11513.0,113.56,113.609,113.2757,113.3149,11513.0
2019-01-16 15:35:00,115.58,115.69,115.58,115.69,4361.0,113.2953,113.4031,113.2953,113.4031,4361.0
2019-01-16 15:40:00,115.7,115.72,115.54,115.67,18438.0,113.4129,113.4325,113.2561,113.3835,18438.0
2019-01-16 15:45:00,115.65,115.65,115.5,115.58,15989.0,113.3639,113.3639,113.2169,113.2953,15989.0
2019-01-16 15:50:00,115.59,115.61,115.46,115.55,15185.0,113.3051,113.3247,113.1777,113.2659,15185.0
2019-01-16 15:55:00,115.56,116.02,115.56,116.01,135643.0,113.2757,113.7266,113.2757,113.7168,135643.0
2019-01-17 09:30:00,115.46,115.74,114.9,115.32,10522.0,113.1777,113.4521,112.6287,113.0404,10522.0
2019-01-17 09:35:00,115.4,115.8,115.28,115.35,7537.0,113.1189,113.511,113.0012,113.0699,7537.0
2019-01-17 09:40:00,115.38,115.46,115.1,115.2,4508.0,113.0993,113.1777,112.8248,112.9228,4508.0
2019-01-17 09:45:00,115.21,115.51,115.21,115.51,4100.0,112.9326,113.2267,112.9326,113.2267,4100.0
2019-01-17 09:50:00,115.57,115.75,115.49,115.63,7700.0,113.2855,113.4619,113.2071,113.3443,7700.0
2019-01-17 09:55:00,115.74,115.79,115.45,115.45,2835.0,113.4521,113.5012,113.1679,113.1679,2835.0
2019-01-17 10:00:00,115.42,115.56,115.41,115.49,7477.0,113.1385,113.2757,113.1287,113.2071,7477.0
2019-01-17 10:05:00,115.49,115.67,115.46,115.61,2200.0,113.2071,113.3835,113.1777,113.3247,2200.0
2019-01-17 10:10:00,115.64,115.74,115.51,115.71,6085.0,113.3541,113.4521,113.2267,113.4227,6085.0
2019-01-17 10:15:00,115.74,115.9,115.69,115.74,8300.0,113.4521,113.609,113.4031,113.4521,8300.0
2019-01-17 10:20:00,115.7,115.95,115.7,115.95,1400.0,113.4129,113.658,113.4129,113.658,1400.0
2019-01-17 10:25:00,115.9,116.15,115.9,116.15,3041.0,113.609,113.854,113.609,113.854,3041.0
2019-01-17 10:30:00,116.12,116.12,115.76,115.81,4241.0,113.8246,113.8246,113.4717,113.5208,4241.0
2019-01-17 10:35:00,115.87,116.18,115.87,116.18,4000.0,113.5796,113.8834,113.5796,113.8834,4000.0
2019-01-17 10:40:00,116.08,116.29,116.08,116.29,5026.0,113.7854,113.9913,113.7854,113.9913,5026.0
2019-01-17 10:45:00,116.26,116.32,116.09,116.22,4342.0,113.9619,114.0207,113.7952,113.9227,4342.0
2019-01-17 10:50:00,116.18,116.35,116.14,116.3,3234.0,113.8834,114.0501,113.8442,114.0011,3234.0
2019-01-17 10:55:00,116.25,116.37,116.19,116.33,4800.0,113.9521,114.0697,113.8932,114.0305,4800.0
2019-01-17 11:00:00,116.3,116.39,116.22,116.32,3000.0,114.0011,114.0893,113.9227,114.0207,3000.0
2019-01-17 11:05:00,116.31,116.64,116.3,116.63,9449.0,114.0109,114.3344,114.0011,114.3245,9449.0
2019-01-17 11:10:00,116.59,116.63,116.48,116.48,6900.0,114.2853,114.3245,114.1775,114.1775,6900.0
2019-01-17 11:15:00,116.42,116.53,116.41,116.43,4189.0,114.1187,114.2265,114.1089,114.1285,4189.0
2019-01-17 11:20:00,116.47,116.55,116.39,116.49,8387.0,114.1677,114.2461,114.0893,114.1873,8387.0
2019-01-17 11:25:00,116.48,116.53,116.44,116.49,7700.0,114.1775,114.2265,114.1383,114.1873,7700.0
2019-01-17 11:30:00,116.41,116.48,116.32,116.32,10517.0,114.1089,114.1775,114.0207,114.0207,10517.0
2019-01-17 11:35:00,116.34,116.39,116.28,116.31,5146.0,114.0403,114.0893,113.9815,114.0109,5146.0
2019-01-17 11:40:00,116.37,116.37,116.18,116.2,3500.0,114.0697,114.0697,113.8834,113.903,3500.0
2019-01-17 11:45:00,116.22,116.27,116.1,116.14,12035.0,113.9227,113.9717,113.805,113.8442,12035.0
2019-01-17 11:50:00,116.13,116.16,116.0,116.01,6014.0,113.8344,113.8638,113.707,113.7168,6014.0
2019-01-17 11:55:00,115.98,116.07,115.95,116.06,5602.0,113.6874,113.7756,113.658,113.7658,5602.0
2019-01-17 12:00:00,116.06,116.25,116.05,116.21,4938.0,113.7658,113.9521,113.756,113.9129,4938.0
2019-01-17 12:05:00,116.15,116.18,116.04,116.09,4200.0,113.854,113.8834,113.7462,113.7952,4200.0
2019-01-17 12:10:00,116.09,116.14,116.0,116.1,4908.0,113.7952,113.8442,113.707,113.805,4908.0
2019-01-17 12:15:00,116.13,116.14,116.08,116.09,960.0,113.8344,113.8442,113.7854,113.7952,960.0
2019-01-17 12:20:00,116.1,116.13,115.98,115.98,2300.0,113.805,113.8344,113.6874,113.6874,2300.0
2019-01-17 12:25:00,115.96,116.07,115.93,116.07,3791.0,113.6678,113.7756,113.6384,113.7756,3791.0
2019-01-17 12:30:00,116.11,116.11,115.99,116.02,2300.0,113.8148,113.8148,113.6972,113.7266,2300.0
2019-01-17 12:35:00,116.02,116.41,116.0,116.35,15505.0,113.7266,114.1089,113.707,114.0501,15505.0
2019-01-17 12:40:00,116.4,116.48,116.32,116.32,7575.0,114.0991,114.1775,114.0207,114.0207,7575.0
2019-01-17 12:45:00,116.35,116.51,116.35,116.47,6277.0,114.0501,114.2069,114.0501,114.1677,6277.0
2019-01-17 12:50:00,116.5,116.52,116.42,116.47,5979.0,114.1971,114.2167,114.1187,114.1677,5979.0
2019-01-17 12:55:00,116.49,116.49,116.32,116.38,2800.0,114.1873,114.1873,114.0207,114.0795,2800.0
2019-01-17 13:00:00,116.43,116.48,116.34,116.34,2600.0,114.1285,114.1775,114.0403,114.0403,2600.0
2019-01-17 13:05:00,116.35,116.52,116.34,116.48,7942.0,114.0501,114.2167,114.0403,114.1775,7942.0
2019-01-17 13:10:00,116.5,116.74,116.47,116.59,13991.0,114.1971,114.4324,114.1677,114.2853,13991.0
2019-01-17 13:15:00,116.56,116.59,116.51,116.51,3754.0,114.2559,114.2853,114.2069,114.2069,3754.0
2019-01-17 13:20:00,116.54,116.67,116.51,116.67,4823.0,114.2363,114.3638,114.2069,114.3638,4823.0
2019-01-17 13:25:00,116.67,116.77,116.6,116.6,2900.0,114.3638,114.4618,114.2951,114.2951,2900.0
2019-01-17 13:30:00,116.59,116.59,116.53,116.56,3400.0,114.2853,114.2853,114.2265,114.2559,3400.0
2019-01-17 13:35:00,116.56,116.61,116.56,116.59,1500.0,114.2559,114.3049,114.2559,114.2853,1500.0
2019-01-17 13:40:00,116.6,116.6,116.47,116.47,6481.0,114.2951,114.2951,114.1677,114.1677,6481.0
2019-01-17 13:45:00,116.43,116.51,116.39,116.46,13310.0,114.1285,114.2069,114.0893,114.1579,13310.0
2019-01-17 13:50:00,116.47,116.49,116.4,116.49,6200.0,114.1677,114.1873,114.0991,114.1873,6200.0
2019-01-17 13:55:00,116.48,116.67,116.46,116.63,4700.0,114.1775,114.3638,114.1579,114.3245,4700.0
2019-01-17 14:00:00,116.68,116.82,116.68,116.78,27434.0,114.3736,114.5108,114.3736,114.4716,27434.0
2019-01-17 14:05:00,116.78,116.78,116.69,116.69,4934.0,114.4716,114.4716,114.3834,114.3834,4934.0
2019-01-17 14:10:00,116.67,116.72,116.56,116.64,5941.0,114.3638,114.4128,114.2559,114.3344,5941.0
2019-01-17 14:15:00,116.66,116.68,116.63,116.66,2128.0,114.354,114.3736,114.3245,114.354,2128.0
2019-01-17 14:20:00,116.7,116.72,116.61,116.66,6300.0,114.3932,114.4128,114.3049,114.354,6300.0
2019-01-17 14:25:00,116.67,116.73,116.67,116.67,3000.0,114.3638,114.4226,114.3638,114.3638,3000.0
2019-01-17 14:30:00,116.65,116.66,116.51,116.6,6600.0,114.3442,114.354,114.2069,114.2951,6600.0
2019-01-17 14:35:00,116.58,116.96,116.58,116.88,13392.0,114.2755,114.648,114.2755,114.5696,13392.0
2019-01-17 14:40:00,116.89,117.23,116.87,117.21,39136.0,114.5794,114.9127,114.5598,114.8931,39136.0
2019-01-17 14:45:00,117.27,117.48,117.27,117.41,19200.0,114.9519,115.1577,114.9519,115.0891,19200.0
2019-01-17 14:50:00,117.38,117.38,117.03,117.05,12620.0,115.0597,115.0597,114.7166,114.7362,12620.0
2019-01-17 14:55:00,117.07,117.1,116.63,116.71,28318.0,114.7559,114.7853,114.3245,114.403,28318.0
2019-01-17 15:00:00,116.72,116.76,116.33,116.37,12400.0,114.4128,114.452,114.0305,114.0697,12400.0
2019-01-17 15:05:00,116.35,116.62,116.35,116.56,22091.0,114.0501,114.3147,114.0501,114.2559,22091.0
2019-01-17 15:10:00,116.54,116.57,116.46,116.57,9077.0,114.2363,114.2657,114.1579,114.2657,9077.0
2019-01-17 15:15:00,116.53,116.57,116.45,116.57,7233.0,114.2265,114.2657,114.1481,114.2657,7233.0
2019-01-17 15:20:00,116.59,116.64,116.58,116.6,9300.0,114.2853,114.3344,114.2755,114.2951,9300.0
2019-01-17 15:25:00,116.62,116.82,116.55,116.82,10314.0,114.3147,114.5108,114.2461,114.5108,10314.0
2019-01-17 15:30:00,116.82,116.95,116.82,116.83,31118.0,114.5108,114.6382,114.5108,114.5206,31118.0
2019-01-17 15:35:00,116.81,116.81,116.63,116.71,12246.0,114.501,114.501,114.3245,114.403,12246.0
2019-01-17 15:40:00,116.7,116.78,116.54,116.59,14514.0,114.3932,114.4716,114.2363,114.2853,14514.0
2019-01-17 15:45:00,116.59,116.66,116.44,116.51,20647.0,114.2853,114.354,114.1383,114.2069,20647.0
2019-01-17 15:50:00,116.51,116.52,116.4,116.49,29950.0,114.2069,114.2167,114.0991,114.1873,29950.0
2019-01-17 15:55:00,116.49,116.74,116.49,116.71,75379.0,114.1873,114.4324,114.1873,114.403,75379.0
2019-01-18 09:30:00,117.73,118.39,115.76,118.3,87839.0,115.4028,116.0498,113.4717,115.9615,87839.0
2019-01-18 09:35:00,118.24,118.62,117.91,118.11,22697.0,115.9027,116.2752,115.5792,115.7753,22697.0
2019-01-18 09:40:00,118.04,118.4,118.02,118.33,8761.0,115.7067,116.0596,115.6871,115.9909,8761.0
2019-01-18 09:45:00,118.33,118.43,117.92,118.0,6879.0,115.9909,116.089,115.589,115.6675,6879.0
2019-01-18 09:50:00,117.95,118.36,117.88,118.31,11677.0,115.6185,116.0204,115.5498,115.9713,11677.0
2019-01-18 09:55:00,118.39,118.39,117.94,118.17,4533.0,116.0498,116.0498,115.6087,115.8341,4533.0
2019-01-18 10:00:00,118.14,118.21,117.86,118.18,7303.0,115.8047,115.8733,115.5302,115.8439,7303.0
2019-01-18 10:05:00,118.07,118.09,117.88,117.92,6508.0,115.7361,115.7557,115.5498,115.589,6508.0
2019-01-18 10:10:00,117.94,118.11,117.91,118.09,4403.0,115.6087,115.7753,115.5792,115.7557,4403.0
2019-01-18 10:15:00,118.14,118.67,118.13,118.46,13186.0,115.8047,116.3242,115.7949,116.1184,13186.0
2019-01-18 10:20:00,118.45,118.8,118.36,118.73,8157.0,116.1086,116.4517,116.0204,116.383,8157.0
2019-01-18 10:25:00,118.73,118.83,118.61,118.61,6000.0,116.383,116.4811,116.2654,116.2654,6000.0
2019-01-18 10:30:00,118.53,118.65,118.37,118.46,8756.0,116.187,116.3046,116.0302,116.1184,8756.0
2019-01-18 10:35:00,118.47,118.51,118.31,118.32,3960.0,116.1282,116.1674,115.9713,115.9811,3960.0
2019-01-18 10:40:00,118.36,119.21,118.33,119.17,22238.0,116.0204,116.8535,115.9909,116.8143,22238.0
2019-01-18 10:45:00,119.2,119.2,119.02,119.16,16082.0,116.8437,116.8437,116.6673,116.8045,16082.0
2019-01-18 10:50:00,119.14,119.17,119.05,119.08,2635.0,116.7849,116.8143,116.6967,116.7261,2635.0
2019-01-18 10:55:00,119.08,119.25,119.0,119.24,4962.0,116.7261,116.8928,116.6477,116.883,4962.0
2019-01-18 11:00:00,119.18,119.29,119.13,119.23,3508.0,116.8241,116.932,116.7751,116.8732,3508.0
2019-01-18 11:05:00,119.32,119.44,119.28,119.44,3332.0,116.9614,117.079,116.9222,117.079,3332.0
2019-01-18 11:10:00,119.42,119.42,119.16,119.16,2650.0,117.0594,117.0594,116.8045,116.8045,2650.0
2019-01-18 11:15:00,119.18,119.23,119.09,119.13,3500.0,116.8241,116.8732,116.7359,116.7751,3500.0
2019-01-18 11:20:00,119.15,119.18,119.03,119.09,3200.0,116.7947,116.8241,116.6771,116.7359,3200.0
2019-01-18 11:25:00,119.1,119.2,119.02,119.19,5400.0,116.7457,116.8437,116.6673,116.8339,5400.0
2019-01-18 11:30:00,119.19,119.19,118.93,119.06,6600.0,116.8339,116.8339,116.5791,116.7065,6600.0
2019-01-18 11:35:00,119.06,119.11,118.96,119.09,5382.0,116.7065,116.7555,116.6085,116.7359,5382.0
2019-01-18 11:40:00,119.11,119.11,118.95,118.97,4500.0,116.7555,116.7555,116.5987,116.6183,4500.0
2019-01-18 11:45:00,118.97,119.07,118.91,119.01,6915.0,116.6183,116.7163,116.5595,116.6575,6915.0
2019-01-18 11:50:00,119.01,119.02,118.8,118.83,4353.0,116.6575,116.6673,116.4517,116.4811,4353.0
2019-01-18 11:55:00,118.78,118.92,118.69,118.76,7200.0,116.432,116.5693,116.3438,116.4124,7200.0
2019-01-18 12:00:00,118.77,119.02,118.77,119.01,8953.0,116.4222,116.6673,116.4222,116.6575,8953.0
2019-01-18 12:05:00,119.06,119.06,118.86,118.95,4300.0,116.7065,116.7065,116.5105,116.5987,4300.0
2019-01-18 12:10:00,118.93,119.16,118.92,119.16,3847.0,116.5791,116.8045,116.5693,116.8045,3847.0
2019-01-18 12:15:00,119.19,119.25,119.08,119.25,4279.0,116.8339,116.8928,116.7261,116.8928,4279.0
2019-01-18 12:20:00,119.28,119.35,119.22,119.28,9050.0,116.9222,116.9908,116.8634,116.9222,9050.0
2019-01-18 12:25:00,119.37,119.46,119.29,119.46,7600.0,117.0104,117.0986,116.932,117.0986,7600.0
2019-01-18 12:30:00,119.39,119.41,119.21,119.21,4000.0,117.03,117.0496,116.8535,116.8535,4000.0
2019-01-18 12:35:00,119.21,119.26,119.11,119.12,2900.0,116.8535,116.9026,116.7555,116.7653,2900.0
2019-01-18 12:40:00,119.13,119.18,119.06,119.13,3745.0,116.7751,116.8241,116.7065,116.7751,3745.0
2019-01-18 12:45:00,119.09,119.09,118.95,118.95,2100.0,116.7359,116.7359,116.5987,116.5987,2100.0
2019-01-18 12:50:00,118.99,119.0,118.84,118.92,4423.0,116.6379,116.6477,116.4909,116.5693,4423.0
2019-01-18 12:55:00,118.93,118.97,118.88,118.96,8502.0,116.5791,116.6183,116.5301,116.6085,8502.0
2019-01-18 13:00:00,118.95,118.99,118.9,118.95,3200.0,116.5987,116.6379,116.5497,116.5987,3200.0
2019-01-18 13:05:00,118.93,119.07,118.85,119.07,6020.0,116.5791,116.7163,116.5007,116.7163,6020.0
2019-01-18 13:10:00,119.07,119.07,118.88,118.99,15588.0,116.7163,116.7163,116.5301,116.6379,15588.0
2019-01-18 13:15:00,118.98,119.0,118.87,118.93,3534.0,116.6281,116.6477,116.5203,116.5791,3534.0
2019-01-18 13:20:00,118.96,118.96,118.76,118.83,3458.0,116.6085,116.6085,116.4124,116.4811,3458.0
2019-01-18 13:25:00,118.84,118.87,118.57,118.6,4320.0,116.4909,116.5203,116.2262,116.2556,4320.0
2019-01-18 13:30:00,118.61,118.64,118.44,118.5,4780.0,116.2654,116.2948,116.0988,116.1576,4780.0
2019-01-18 13:35:00,118.55,118.58,118.44,118.5,5137.0,116.2066,116.236,116.0988,116.1576,5137.0
2019-01-18 13:40:00,118.47,118.48,118.37,118.44,3908.0,116.1282,116.138,116.0302,116.0988,3908.0
2019-01-18 13:45:00,118.5,118.56,118.4,118.54,2900.0,116.1576,116.2164,116.0596,116.1968,2900.0
2019-01-18 13:50:00,118.57,118.57,118.44,118.47,1900.0,116.2262,116.2262,116.0988,116.1282,1900.0
2019-01-18 13:55:00,118.44,118.58,118.3,118.57,8054.0,116.0988,116.236,115.9615,116.2262,8054.0
2019-01-18 14:00:00,118.56,118.69,118.55,118.67,3803.0,116.2164,116.3438,116.2066,116.3242,3803.0
2019-01-18 14:05:00,118.65,118.84,118.6,118.79,5162.0,116.3046,116.4909,116.2556,116.4419,5162.0
2019-01-18 14:10:00,118.82,118.82,118.64,118.72,4130.0,116.4713,116.4713,116.2948,116.3732,4130.0
2019-01-18 14:15:00,118.69,118.81,118.64,118.72,4295.0,116.3438,116.4615,116.2948,116.3732,4295.0
2019-01-18 14:20:00,118.73,118.85,118.7,118.83,2050.0,116.383,116.5007,116.3536,116.4811,2050.0
2019-01-18 14:25:00,118.79,118.79,118.55,118.55,3916.0,116.4419,116.4419,116.2066,116.2066,3916.0
2019-01-18 14:30:00,118.51,118.56,118.36,118.39,4650.0,116.1674,116.2164,116.0204,116.0498,4650.0
2019-01-18 14:35:00,118.36,118.47,118.33,118.4,4435.0,116.0204,116.1282,115.9909,116.0596,4435.0
2019-01-18 14:40:00,118.4,118.53,118.36,118.42,3800.0,116.0596,116.187,116.0204,116.0792,3800.0
2019-01-18 14:45:00,118.43,118.43,118.33,118.38,5279.0,116.089,116.089,115.9909,116.04,5279.0
2019-01-18 14:50:00,118.36,118.51,118.28,118.5,3222.0,116.0204,116.1674,115.9419,116.1576,3222.0
2019-01-18 14:55:00,118.5,118.61,118.46,118.61,5001.0,116.1576,116.2654,116.1184,116.2654,5001.0
2019-01-18 15:00:00,118.58,118.63,118.52,118.63,10866.0,116.236,116.285,116.1772,116.285,10866.0
2019-01-18 15:05:00,118.64,118.73,118.64,118.66,6977.0,116.2948,116.383,116.2948,116.3144,6977.0
2019-01-18 15:10:00,118.66,118.66,118.47,118.61,22749.0,116.3144,116.3144,116.1282,116.2654,22749.0
2019-01-18 15:15:00,118.61,118.68,118.53,118.64,16812.0,116.2654,116.334,116.187,116.2948,16812.0
2019-01-18 15:20:00,118.64,118.67,118.49,118.53,7966.0,116.2948,116.3242,116.1478,116.187,7966.0
2019-01-18 15:25:00,118.51,118.51,118.34,118.34,4406.0,116.1674,116.1674,116.0007,116.0007,4406.0
2019-01-18 15:30:00,118.36,118.51,118.36,118.41,12300.0,116.0204,116.1674,116.0204,116.0694,12300.0
2019-01-18 15:35:00,118.41,118.57,118.41,118.57,13596.0,116.0694,116.2262,116.0694,116.2262,13596.0
2019-01-18 15:40:00,118.55,118.55,118.41,118.46,13930.0,116.2066,116.2066,116.0694,116.1184,13930.0
2019-01-18 15:45:00,118.47,118.54,118.29,118.33,31659.0,116.1282,116.1968,115.9517,115.9909,31659.0
2019-01-18 15:50:00,118.33,118.33,118.15,118.31,21540.0,115.9909,115.9909,115.8145,115.9713,21540.0
2019-01-18 15:55:00,118.33,118.5,118.26,118.49,47951.0,115.9909,116.1576,115.9223,116.1478,47951.0
2019-01-22 09:30:00,117.03,117.71,117.01,117.64,23204.0,114.7166,115.3832,114.697,115.3146,23204.0
2019-01-22 09:35:00,117.62,118.01,117.62,117.79,9531.0,115.295,115.6773,115.295,115.4616,9531.0
2019-01-22 09:40:00,117.85,117.95,117.4,117.42,6753.0,115.5204,115.6185,115.0793,115.0989,6753.0
2019-01-22 09:45:00,117.36,117.36,117.08,117.12,7584.0,115.0401,115.0401,114.7657,114.8049,7584.0
2019-01-22 09:50:00,117.12,117.18,116.94,117.03,5850.0,114.8049,114.8637,114.6284,114.7166,5850.0
2019-01-22 09:55:00,117.09,117.29,116.86,117.29,5700.0,114.7755,114.9715,114.55,114.9715,5700.0
2019-01-22 10:00:00,117.07,117.43,117.07,117.4,5036.0,114.7559,115.1087,114.7559,115.0793,5036.0
2019-01-22 10:05:00,117.5,117.55,116.96,116.96,10068.0,115.1774,115.2264,114.648,114.648,10068.0
2019-01-22 10:10:00,117.01,117.14,116.95,116.97,5952.0,114.697,114.8245,114.6382,114.6578,5952.0
2019-01-22 10:15:00,116.94,116.96,116.7,116.75,3733.0,114.6284,114.648,114.3932,114.4422,3733.0
2019-01-22 10:20:00,116.78,116.97,116.78,116.93,2603.0,114.4716,114.6578,114.4716,114.6186,2603.0
2019-01-22 10:25:00,116.96,117.05,116.78,116.78,1958.0,114.648,114.7362,114.4716,114.4716,1958.0
2019-01-22 10:30:00,116.77,116.79,116.66,116.73,5750.0,114.4618,114.4814,114.354,114.4226,5750.0
2019-01-22 10:35:00,116.71,116.75,116.53,116.58,10807.0,114.403,114.4422,114.2265,114.2755,10807.0
2019-01-22 10:40:00,116.61,116.61,116.24,116.31,7199.0,114.3049,114.3049,113.9423,114.0109,7199.0
2019-01-22 10:45:00,116.31,116.36,116.1,116.14,6155.0,114.0109,114.0599,113.805,113.8442,6155.0
2019-01-22 10:50:00,116.13,116.36,116.13,116.36,3500.0,113.8344,114.0599,113.8344,114.0599,3500.0
2019-01-22 10:55:00,116.36,116.4,116.29,116.31,1312.0,114.0599,114.0991,113.9913,114.0109,1312.0
2019-01-22 11:00:00,116.3,116.34,115.93,116.34,13731.0,114.0011,114.0403,113.6384,114.0403,13731.0
2019-01-22 11:05:00,116.3,116.3,116.14,116.2,2384.0,114.0011,114.0011,113.8442,113.903,2384.0
2019-01-22 11:10:00,116.14,116.33,116.12,116.28,16590.0,113.8442,114.0305,113.8246,113.9815,16590.0
2019-01-22 11:15:00,116.23,116.34,116.23,116.34,2200.0,113.9325,114.0403,113.9325,114.0403,2200.0
2019-01-22 11:20:00,116.37,116.65,116.37,116.65,3200.0,114.0697,114.3442,114.0697,114.3442,3200.0
2019-01-22 11:25:00,116.59,116.65,116.51,116.51,4300.0,114.2853,114.3442,114.2069,114.2069,4300.0
2019-01-22 11:30:00,116.57,116.64,116.37,116.38,8676.0,114.2657,114.3344,114.0697,114.0795,8676.0
2019-01-22 11:35:00,116.37,116.52,116.3,116.32,4976.0,114.0697,114.2167,114.0011,114.0207,4976.0
2019-01-22 11:40:00,116.3,116.3,115.92,116.01,10980.0,114.0011,114.0011,113.6286,113.7168,10980.0
2019-01-22 11:45:00,116.03,116.15,115.94,115.95,6600.0,113.7364,113.854,113.6482,113.658,6600.0
2019-01-22 11:50:00,115.91,115.94,115.77,115.79,4300.0,113.6188,113.6482,113.4815,113.5012,4300.0
2019-01-22 11:55:00,115.78,115.78,115.61,115.61,4497.0,113.4914,113.4914,113.3247,113.3247,4497.0
2019-01-22 12:00:00,115.62,115.68,115.37,115.57,13853.0,113.3345,113.3933,113.0895,113.2855,13853.0
2019-01-22 12:05:00,115.5,115.76,115.47,115.72,3989.0,113.2169,113.4717,113.1875,113.4325,3989.0
2019-01-22 12:10:00,115.77,115.77,115.6,115.6,4650.0,113.4815,113.4815,113.3149,113.3149,4650.0
2019-01-22 12:15:00,115.6,115.88,115.57,115.8,3875.0,113.3149,113.5894,113.2855,113.511,3875.0
2019-01-22 12:20:00,115.89,116.02,115.89,115.9,2775.0,113.5992,113.7266,113.5992,113.609,2775.0
2019-01-22 12:25:00,115.9,115.9,115.65,115.65,2880.0,113.609,113.609,113.3639,113.3639,2880.0
2019-01-22 12:30:00,115.67,115.68,115.53,115.53,2803.0,113.3835,113.3933,113.2463,113.2463,2803.0
2019-01-22 12:35:00,115.53,115.66,115.51,115.53,4610.0,113.2463,113.3737,113.2267,113.2463,4610.0
2019-01-22 12:40:00,115.51,115.68,115.51,115.63,1500.0,113.2267,113.3933,113.2267,113.3443,1500.0
2019-01-22 12:45:00,115.63,115.63,115.46,115.48,2419.0,113.3443,113.3443,113.1777,113.1973,2419.0
2019-01-22 12:50:00,115.47,115.53,115.45,115.47,2900.0,113.1875,113.2463,113.1679,113.1875,2900.0
2019-01-22 12:55:00,115.48,115.48,115.26,115.27,7321.0,113.1973,113.1973,112.9816,112.9914,7321.0
2019-01-22 13:00:00,115.25,115.25,114.97,115.03,6504.0,112.9718,112.9718,112.6974,112.7562,6504.0
2019-01-22 13:05:00,115.06,115.06,114.65,114.65,15267.0,112.7856,112.7856,112.3837,112.3837,15267.0
2019-01-22 13:10:00,114.66,114.88,114.51,114.77,26033.0,112.3935,112.6091,112.2465,112.5013,26033.0
2019-01-22 13:15:00,114.75,114.86,114.64,114.69,9180.0,112.4817,112.5895,112.3739,112.4229,9180.0
2019-01-22 13:20:00,114.67,114.94,114.63,114.78,13856.0,112.4033,112.668,112.3641,112.5111,13856.0
2019-01-22 13:25:00,114.8,115.02,114.8,114.96,3786.0,112.5307,112.7464,112.5307,112.6876,3786.0
2019-01-22 13:30:00,114.93,115.08,114.93,115.06,7654.0,112.6582,112.8052,112.6582,112.7856,7654.0
2019-01-22 13:35:00,115.03,115.25,115.03,115.25,5302.0,112.7562,112.9718,112.7562,112.9718,5302.0
2019-01-22 13:40:00,115.23,115.3,115.19,115.2,6908.0,112.9522,113.0208,112.913,112.9228,6908.0
2019-01-22 13:45:00,115.21,115.38,115.21,115.34,5813.0,112.9326,113.0993,112.9326,113.06,5813.0
2019-01-22 13:50:00,115.36,115.42,115.29,115.34,3112.0,113.0797,113.1385,113.011,113.06,3112.0
2019-01-22 13:55:00,115.39,115.45,115.34,115.41,4786.0,113.1091,113.1679,113.06,113.1287,4786.0
2019-01-22 14:00:00,115.38,115.44,115.28,115.28,6802.0,113.0993,113.1581,113.0012,113.0012,6802.0
2019-01-22 14:05:00,115.28,115.39,115.13,115.17,11314.0,113.0012,113.1091,112.8542,112.8934,11314.0
2019-01-22 14:10:00,115.16,115.21,115.0,115.06,18183.0,112.8836,112.9326,112.7268,112.7856,18183.0
2019-01-22 14:15:00,115.04,115.25,115.03,115.17,6457.0,112.766,112.9718,112.7562,112.8934,6457.0
2019-01-22 14:20:00,115.19,115.2,114.81,114.81,3800.0,112.913,112.9228,112.5405,112.5405,3800.0
2019-01-22 14:25:00,114.73,114.88,114.73,114.77,10391.0,112.4621,112.6091,112.4621,112.5013,10391.0
2019-01-22 14:30:00,114.74,114.75,114.61,114.7,17800.0,112.4719,112.4817,112.3445,112.4327,17800.0
2019-01-22 14:35:00,114.72,114.8,114.51,114.57,6600.0,112.4523,112.5307,112.2465,112.3053,6600.0
2019-01-22 14:40:00,114.61,114.69,114.39,114.4,10786.0,112.3445,112.4229,112.1288,112.1386,10786.0
2019-01-22 14:45:00,114.42,114.79,114.29,114.7,55353.0,112.1582,112.5209,112.0308,112.4327,55353.0
2019-01-22 14:50:00,114.69,114.85,114.57,114.76,14260.0,112.4229,112.5797,112.3053,112.4915,14260.0
2019-01-22 14:55:00,114.73,114.82,114.68,114.76,9500.0,112.4621,112.5503,112.4131,112.4915,9500.0
2019-01-22 15:00:00,114.82,114.88,114.67,114.68,14413.0,112.5503,112.6091,112.4033,112.4131,14413.0
2019-01-22 15:05:00,114.69,114.7,114.45,114.52,7758.0,112.4229,112.4327,112.1876,112.2563,7758.0
2019-01-22 15:10:00,114.53,114.68,114.5,114.61,6536.0,112.2661,112.4131,112.2367,112.3445,6536.0
2019-01-22 15:15:00,114.62,114.71,114.61,114.67,9346.0,112.3543,112.4425,112.3445,112.4033,9346.0
2019-01-22 15:20:00,114.64,114.95,114.63,114.89,12350.0,112.3739,112.6778,112.3641,112.6189,12350.0
2019-01-22 15:25:00,114.88,114.92,114.79,114.9,7634.0,112.6091,112.6484,112.5209,112.6287,7634.0
2019-01-22 15:30:00,114.92,114.94,114.81,114.81,12669.0,112.6484,112.668,112.5405,112.5405,12669.0
2019-01-22 15:35:00,114.78,115.34,114.65,115.34,22154.0,112.5111,113.06,112.3837,113.06,22154.0
2019-01-22 15:40:00,115.36,115.49,115.17,115.19,17406.0,113.0797,113.2071,112.8934,112.913,17406.0
2019-01-22 15:45:00,115.12,115.25,115.03,115.21,21709.0,112.8444,112.9718,112.7562,112.9326,21709.0
2019-01-22 15:50:00,115.2,115.21,114.99,115.0,30001.0,112.9228,112.9326,112.717,112.7268,30001.0
2019-01-22 15:55:00,115.01,115.71,114.98,115.71,90443.0,112.7366,113.4227,112.7072,113.4227,90443.0
2019-01-23 09:30:00,116.05,116.61,115.78,116.61,24718.0,113.756,114.3049,113.4914,114.3049,24718.0
2019-01-23 09:35:00,116.75,117.23,116.65,117.2,12777.0,114.4422,114.9127,114.3442,114.8833,12777.0
2019-01-23 09:40:00,117.2,117.27,116.66,117.05,20302.0,114.8833,114.9519,114.354,114.7362,20302.0
2019-01-23 09:45:00,117.08,117.34,117.0,117.0,9154.0,114.7657,115.0205,114.6872,114.6872,9154.0
2019-01-23 09:50:00,116.97,117.1,116.77,116.86,6100.0,114.6578,114.7853,114.4618,114.55,6100.0
2019-01-23 09:55:00,116.79,116.9,116.69,116.69,4853.0,114.4814,114.5892,114.3834,114.3834,4853.0
2019-01-23 10:00:00,116.78,116.78,116.44,116.55,6436.0,114.4716,114.4716,114.1383,114.2461,6436.0
2019-01-23 10:05:00,116.5,116.5,116.05,116.1,9684.0,114.1971,114.1971,113.756,113.805,9684.0
2019-01-23 10:10:00,116.1,116.17,115.99,116.01,10290.0,113.805,113.8736,113.6972,113.7168,10290.0
2019-01-23 10:15:00,116.03,116.05,115.79,115.93,5142.0,113.7364,113.756,113.5012,113.6384,5142.0
2019-01-23 10:20:00,115.93,115.95,115.83,115.9,5381.0,113.6384,113.658,113.5404,113.609,5381.0
2019-01-23 10:25:00,115.88,115.88,115.74,115.74,3868.0,113.5894,113.5894,113.4521,113.4521,3868.0
2019-01-23 10:30:00,115.83,116.0,115.74,116.0,4884.0,113.5404,113.707,113.4521,113.707,4884.0
2019-01-23 10:35:00,116.0,116.05,115.9,116.0,6470.0,113.707,113.756,113.609,113.707,6470.0
2019-01-23 10:40:00,116.03,116.03,115.8,115.82,3200.0,113.7364,113.7364,113.511,113.5306,3200.0
2019-01-23 10:45:00,115.73,115.84,115.66,115.81,4914.0,113.4423,113.5502,113.3737,113.5208,4914.0
2019-01-23 10:50:00,115.72,115.83,115.69,115.74,5856.0,113.4325,113.5404,113.4031,113.4521,5856.0
2019-01-23 10:55:00,115.79,115.86,115.71,115.84,2500.0,113.5012,113.5698,113.4227,113.5502,2500.0
2019-01-23 11:00:00,115.84,115.94,115.71,115.94,5188.0,113.5502,113.6482,113.4227,113.6482,5188.0
2019-01-23 11:05:00,115.96,115.97,115.73,115.75,5111.0,113.6678,113.6776,113.4423,113.4619,5111.0
2019-01-23 11:10:00,115.77,116.13,115.77,116.11,20711.0,113.4815,113.8344,113.4815,113.8148,20711.0
2019-01-23 11:15:00,116.15,116.24,115.89,115.92,8957.0,113.854,113.9423,113.5992,113.6286,8957.0
2019-01-23 11:20:00,115.88,115.89,115.7,115.75,3250.0,113.5894,113.5992,113.4129,113.4619,3250.0
2019-01-23 11:25:00,115.76,115.79,115.57,115.73,5200.0,113.4717,113.5012,113.2855,113.4423,5200.0
2019-01-23 11:30:00,115.76,115.8,115.71,115.8,1550.0,113.4717,113.511,113.4227,113.511,1550.0
2019-01-23 11:35:00,115.83,116.02,115.83,115.85,11508.0,113.5404,113.7266,113.5404,113.56,11508.0
2019-01-23 11:40:00,115.85,115.85,115.66,115.67,3000.0,113.56,113.56,113.3737,113.3835,3000.0
2019-01-23 11:45:00,115.64,115.68,115.43,115.43,3217.0,113.3541,113.3933,113.1483,113.1483,3217.0
2019-01-23 11:50:00,115.48,115.53,115.29,115.31,2500.0,113.1973,113.2463,113.011,113.0306,2500.0
2019-01-23 11:55:00,115.28,115.38,115.2,115.33,7850.0,113.0012,113.0993,112.9228,113.0502,7850.0
2019-01-23 12:00:00,115.39,115.53,115.29,115.44,8718.0,113.1091,113.2463,113.011,113.1581,8718.0
2019-01-23 12:05:00,115.48,115.56,115.32,115.38,7120.0,113.1973,113.2757,113.0404,113.0993,7120.0
2019-01-23 12:10:00,115.44,115.47,115.38,115.43,2100.0,113.1581,113.1875,113.0993,113.1483,2100.0
2019-01-23 12:15:00,115.4,115.41,115.07,115.17,5757.0,113.1189,113.1287,112.7954,112.8934,5757.0
2019-01-23 12:20:00,115.12,115.32,115.12,115.32,1302.0,112.8444,113.0404,112.8444,113.0404,1302.0
2019-01-23 12:25:00,115.28,115.45,115.25,115.42,2475.0,113.0012,113.1679,112.9718,113.1385,2475.0
2019-01-23 12:30:00,115.42,115.56,115.41,115.48,2500.0,113.1385,113.2757,113.1287,113.1973,2500.0
2019-01-23 12:35:00,115.44,115.44,115.31,115.38,1751.0,113.1581,113.1581,113.0306,113.0993,1751.0
2019-01-23 12:40:00,115.35,115.53,115.32,115.52,2841.0,113.0699,113.2463,113.0404,113.2365,2841.0
2019-01-23 12:45:00,115.58,115.72,115.58,115.67,2208.0,113.2953,113.4325,113.2953,113.3835,2208.0
2019-01-23 12:50:00,115.62,115.76,115.59,115.68,2630.0,113.3345,113.4717,113.3051,113.3933,2630.0
2019-01-23 12:55:00,115.62,115.74,115.56,115.64,3215.0,113.3345,113.4521,113.2757,113.3541,3215.0
2019-01-23 13:00:00,115.65,115.67,115.51,115.53,5349.0,113.3639,113.3835,113.2267,113.2463,5349.0
2019-01-23 13:05:00,115.51,115.8,115.47,115.8,5840.0,113.2267,113.511,113.1875,113.511,5840.0
2019-01-23 13:10:00,115.76,115.84,115.68,115.84,2955.0,113.4717,113.5502,113.3933,113.5502,2955.0
2019-01-23 13:15:00,115.79,116.1,115.79,116.0,4700.0,113.5012,113.805,113.5012,113.707,4700.0
2019-01-23 13:20:00,115.97,116.06,115.92,116.05,3425.0,113.6776,113.7658,113.6286,113.756,3425.0
2019-01-23 13:25:00,116.05,116.11,115.94,115.96,2300.0,113.756,113.8148,113.6482,113.6678,2300.0
2019-01-23 13:30:00,115.98,116.17,115.98,116.07,2651.0,113.6874,113.8736,113.6874,113.7756,2651.0
2019-01-23 13:35:00,116.07,116.19,116.07,116.14,6904.0,113.7756,113.8932,113.7756,113.8442,6904.0
2019-01-23 13:40:00,116.13,116.38,116.12,116.34,13455.0,113.8344,114.0795,113.8246,114.0403,13455.0
2019-01-23 13:45:00,116.36,116.36,116.2,116.2,6896.0,114.0599,114.0599,113.903,113.903,6896.0
2019-01-23 13:50:00,116.16,116.17,116.02,116.16,4495.0,113.8638,113.8736,113.7266,113.8638,4495.0
2019-01-23 13:55:00,116.15,116.23,116.08,116.13,5961.0,113.854,113.9325,113.7854,113.8344,5961.0
2019-01-23 14:00:00,116.16,116.35,116.16,116.31,4616.0,113.8638,114.0501,113.8638,114.0109,4616.0
2019-01-23 14:05:00,116.32,116.38,116.24,116.38,7035.0,114.0207,114.0795,113.9423,114.0795,7035.0
2019-01-23 14:10:00,116.38,116.39,116.32,116.36,2274.0,114.0795,114.0893,114.0207,114.0599,2274.0
2019-01-23 14:15:00,116.33,116.34,116.04,116.06,3137.0,114.0305,114.0403,113.7462,113.7658,3137.0
2019-01-23 14:20:00,116.05,116.1,115.99,116.06,2900.0,113.756,113.805,113.6972,113.7658,2900.0
2019-01-23 14:25:00,116.03,116.17,116.0,116.11,3900.0,113.7364,113.8736,113.707,113.8148,3900.0
2019-01-23 14:30:00,116.12,116.12,115.86,116.01,5040.0,113.8246,113.8246,113.5698,113.7168,5040.0
2019-01-23 14:35:00,116.01,116.2,115.99,116.08,9410.0,113.7168,113.903,113.6972,113.7854,9410.0
2019-01-23 14:40:00,116.1,116.1,115.91,115.91,3000.0,113.805,113.805,113.6188,113.6188,3000.0
2019-01-23 14:45:00,115.85,115.95,115.8,115.95,5000.0,113.56,113.658,113.511,113.658,5000.0
2019-01-23 14:50:00,115.95,116.11,115.94,115.94,4321.0,113.658,113.8148,113.6482,113.6482,4321.0
2019-01-23 14:55:00,116.0,116.15,115.97,116.15,6601.0,113.707,113.854,113.6776,113.854,6601.0
2019-01-23 15:00:00,116.14,116.34,116.13,116.22,10110.0,113.8442,114.0403,113.8344,113.9227,10110.0
2019-01-23 15:05:00,116.26,116.34,116.07,116.07,2920.0,113.9619,114.0403,113.7756,113.7756,2920.0
2019-01-23 15:10:00,116.12,116.25,116.12,116.18,3725.0,113.8246,113.9521,113.8246,113.8834,3725.0
2019-01-23 15:15:00,116.22,116.37,116.22,116.34,5305.0,113.9227,114.0697,113.9227,114.0403,5305.0
2019-01-23 15:20:00,116.33,116.47,116.29,116.33,5928.0,114.0305,114.1677,113.9913,114.0305,5928.0
2019-01-23 15:25:00,116.33,116.47,116.3,116.47,4600.0,114.0305,114.1677,114.0011,114.1677,4600.0
2019-01-23 15:30:00,116.48,116.62,116.41,116.6,13707.0,114.1775,114.3147,114.1089,114.2951,13707.0
2019-01-23 15:35:00,116.62,116.8,116.62,116.73,18320.0,114.3147,114.4912,114.3147,114.4226,18320.0
2019-01-23 15:40:00,116.71,116.76,116.63,116.72,10511.0,114.403,114.452,114.3245,114.4128,10511.0
2019-01-23 15:45:00,116.73,116.77,116.66,116.7,15683.0,114.4226,114.4618,114.354,114.3932,15683.0
2019-01-23 15:50:00,116.7,116.7,116.45,116.5,14596.0,114.3932,114.3932,114.1481,114.1971,14596.0
2019-01-23 15:55:00,116.51,116.71,116.39,116.65,68099.0,114.2069,114.403,114.0893,114.3442,68099.0
2019-01-24 09:30:00,116.54,116.74,115.96,116.59,15165.0,114.2363,114.4324,113.6678,114.2853,15165.0
2019-01-24 09:35:00,116.7,116.73,116.35,116.59,8450.0,114.3932,114.4226,114.0501,114.2853,8450.0
2019-01-24 09:40:00,116.44,116.82,116.25,116.81,15809.0,114.1383,114.5108,113.9521,114.501,15809.0
2019-01-24 09:45:00,116.87,117.29,116.87,117.13,16136.0,114.5598,114.9715,114.5598,114.8147,16136.0
2019-01-24 09:50:00,117.14,117.16,116.89,117.08,50713.0,114.8245,114.8441,114.5794,114.7657,50713.0
2019-01-24 09:55:00,117.16,117.49,116.79,117.48,12070.0,114.8441,115.1675,114.4814,115.1577,12070.0
2019-01-24 10:00:00,117.37,117.43,117.2,117.28,7807.0,115.0499,115.1087,114.8833,114.9617,7807.0
2019-01-24 10:05:00,117.32,117.6,117.29,117.51,4731.0,115.0009,115.2754,114.9715,115.1872,4731.0
2019-01-24 10:10:00,117.48,117.66,117.44,117.66,6730.0,115.1577,115.3342,115.1185,115.3342,6730.0
2019-01-24 10:15:00,117.7,117.72,117.62,117.7,3300.0,115.3734,115.393,115.295,115.3734,3300.0
2019-01-24 10:20:00,117.84,118.09,117.74,118.09,4872.0,115.5106,115.7557,115.4126,115.7557,4872.0
2019-01-24 10:25:00,118.01,118.28,117.91,118.11,11253.0,115.6773,115.9419,115.5792,115.7753,11253.0
2019-01-24 10:30:00,118.15,118.15,117.77,117.86,1400.0,115.8145,115.8145,115.442,115.5302,1400.0
2019-01-24 10:35:00,117.85,117.85,117.65,117.77,10400.0,115.5204,115.5204,115.3244,115.442,10400.0
2019-01-24 10:40:00,117.78,117.88,117.49,117.49,10664.0,115.4518,115.5498,115.1675,115.1675,10664.0
2019-01-24 10:45:00,117.41,117.62,117.18,117.21,52408.0,115.0891,115.295,114.8637,114.8931,52408.0
2019-01-24 10:50:00,117.31,117.55,117.25,117.55,12305.0,114.9911,115.2264,114.9323,115.2264,12305.0
2019-01-24 10:55:00,117.6,117.74,117.57,117.74,4183.0,115.2754,115.4126,115.246,115.4126,4183.0
2019-01-24 11:00:00,117.64,117.83,117.64,117.74,6327.0,115.3146,115.5008,115.3146,115.4126,6327.0
2019-01-24 11:05:00,117.83,117.83,117.66,117.66,3330.0,115.5008,115.5008,115.3342,115.3342,3330.0
2019-01-24 11:10:00,117.74,117.8,117.38,117.49,8756.0,115.4126,115.4714,115.0597,115.1675,8756.0
2019-01-24 11:15:00,117.43,117.49,117.13,117.16,5356.0,115.1087,115.1675,114.8147,114.8441,5356.0
2019-01-24 11:20:00,117.13,117.18,116.97,117.17,2800.0,114.8147,114.8637,114.6578,114.8539,2800.0
2019-01-24 11:25:00,117.17,117.24,117.05,117.17,4729.0,114.8539,114.9225,114.7362,114.8539,4729.0
2019-01-24 11:30:00,117.19,117.2,117.1,117.17,4102.0,114.8735,114.8833,114.7853,114.8539,4102.0
2019-01-24 11:35:00,117.19,117.59,117.18,117.53,2977.0,114.8735,115.2656,114.8637,115.2068,2977.0
2019-01-24 11:40:00,117.46,117.66,117.37,117.66,5814.0,115.1381,115.3342,115.0499,115.3342,5814.0
2019-01-24 11:45:00,117.69,117.76,117.59,117.71,9179.0,115.3636,115.4322,115.2656,115.3832,9179.0
2019-01-24 11:50:00,117.67,117.7,117.54,117.67,2400.0,115.344,115.3734,115.2166,115.344,2400.0
2019-01-24 11:55:00,117.71,117.84,117.66,117.76,9725.0,115.3832,115.5106,115.3342,115.4322,9725.0
2019-01-24 12:00:00,117.77,117.77,117.63,117.63,1726.0,115.442,115.442,115.3048,115.3048,1726.0
2019-01-24 12:05:00,117.58,117.58,117.53,117.53,500.0,115.2558,115.2558,115.2068,115.2068,500.0
2019-01-24 12:10:00,117.53,117.53,117.36,117.39,1710.0,115.2068,115.2068,115.0401,115.0695,1710.0
2019-01-24 12:15:00,117.38,117.54,117.34,117.54,3915.0,115.0597,115.2166,115.0205,115.2166,3915.0
2019-01-24 12:20:00,117.52,117.6,117.52,117.6,800.0,115.197,115.2754,115.197,115.2754,800.0
2019-01-24 12:25:00,117.6,117.61,117.52,117.57,2733.0,115.2754,115.2852,115.197,115.246,2733.0
2019-01-24 12:30:00,117.65,117.65,117.56,117.56,1841.0,115.3244,115.3244,115.2362,115.2362,1841.0
2019-01-24 12:35:00,117.51,117.52,117.35,117.46,3427.0,115.1872,115.197,115.0303,115.1381,3427.0
2019-01-24 12:40:00,117.48,117.48,117.41,117.45,1046.0,115.1577,115.1577,115.0891,115.1283,1046.0
2019-01-24 12:45:00,117.42,117.44,117.39,117.39,1200.0,115.0989,115.1185,115.0695,115.0695,1200.0
2019-01-24 12:50:00,117.39,117.41,117.31,117.32,1226.0,115.0695,115.0891,114.9911,115.0009,1226.0
2019-01-24 12:55:00,117.33,117.36,117.33,117.35,995.0,115.0107,115.0401,115.0107,115.0303,995.0
2019-01-24 13:00:00,117.39,117.43,117.28,117.28,2500.0,115.0695,115.1087,114.9617,114.9617,2500.0
2019-01-24 13:05:00,117.33,117.36,117.32,117.33,900.0,115.0107,115.0401,115.0009,115.0107,900.0
2019-01-24 13:10:00,117.3,117.3,117.1,117.16,3092.0,114.9813,114.9813,114.7853,114.8441,3092.0
2019-01-24 13:15:00,117.1,117.17,117.06,117.17,950.0,114.7853,114.8539,114.746,114.8539,950.0
2019-01-24 13:20:00,117.25,117.3,117.11,117.21,5175.0,114.9323,114.9813,114.7951,114.8931,5175.0
2019-01-24 13:25:00,117.16,117.34,117.15,117.25,1500.0,114.8441,115.0205,114.8343,114.9323,1500.0
2019-01-24 13:30:00,117.26,117.52,117.25,117.5,5245.0,114.9421,115.197,114.9323,115.1774,5245.0
2019-01-24 13:35:00,117.47,117.59,117.47,117.59,2900.0,115.1479,115.2656,115.1479,115.2656,2900.0
2019-01-24 13:40:00,117.59,117.6,117.41,117.43,5051.0,115.2656,115.2754,115.0891,115.1087,5051.0
2019-01-24 13:45:00,117.46,117.64,117.45,117.58,2982.0,115.1381,115.3146,115.1283,115.2558,2982.0
2019-01-24 13:50:00,117.64,117.64,117.5,117.52,6812.0,115.3146,115.3146,115.1774,115.197,6812.0
2019-01-24 13:55:00,117.52,117.52,117.42,117.5,5300.0,115.197,115.197,115.0989,115.1774,5300.0
2019-01-24 14:00:00,117.48,117.48,117.32,117.45,4814.0,115.1577,115.1577,115.0009,115.1283,4814.0
2019-01-24 14:05:00,117.52,117.68,117.5,117.5,6371.0,115.197,115.3538,115.1774,115.1774,6371.0
2019-01-24 14:10:00,117.49,117.52,117.38,117.46,3688.0,115.1675,115.197,115.0597,115.1381,3688.0
2019-01-24 14:15:00,117.44,117.49,117.3,117.32,3644.0,115.1185,115.1675,114.9813,115.0009,3644.0
2019-01-24 14:20:00,117.36,117.45,117.36,117.36,2401.0,115.0401,115.1283,115.0401,115.0401,2401.0
2019-01-24 14:25:00,117.35,117.43,117.35,117.4,2320.0,115.0303,115.1087,115.0303,115.0793,2320.0
2019-01-24 14:30:00,117.39,117.39,117.21,117.36,5600.0,115.0695,115.0695,114.8931,115.0401,5600.0
2019-01-24 14:35:00,117.34,117.48,117.33,117.39,4867.0,115.0205,115.1577,115.0107,115.0695,4867.0
2019-01-24 14:40:00,117.38,117.38,117.24,117.34,4600.0,115.0597,115.0597,114.9225,115.0205,4600.0
2019-01-24 14:45:00,117.31,117.39,117.29,117.35,2300.0,114.9911,115.0695,114.9715,115.0303,2300.0
2019-01-24 14:50:00,117.31,117.37,117.31,117.37,1200.0,114.9911,115.0499,114.9911,115.0499,1200.0
2019-01-24 14:55:00,117.35,117.38,117.32,117.38,2484.0,115.0303,115.0597,115.0009,115.0597,2484.0
2019-01-24 15:00:00,117.44,117.5,117.38,117.5,4792.0,115.1185,115.1774,115.0597,115.1774,4792.0
2019-01-24 15:05:00,117.55,117.59,117.55,117.56,2000.0,115.2264,115.2656,115.2264,115.2362,2000.0
2019-01-24 15:10:00,117.55,117.7,117.54,117.69,5837.0,115.2264,115.3734,115.2166,115.3636,5837.0
2019-01-24 15:15:00,117.7,117.74,117.62,117.62,8699.0,115.3734,115.4126,115.295,115.295,8699.0
2019-01-24 15:20:00,117.63,117.71,117.55,117.69,13866.0,115.3048,115.3832,115.2264,115.3636,13866.0
2019-01-24 15:25:00,117.69,117.7,117.53,117.53,13768.0,115.3636,115.3734,115.2068,115.2068,13768.0
2019-01-24 15:30:00,117.55,117.57,117.48,117.55,9312.0,115.2264,115.246,115.1577,115.2264,9312.0
2019-01-24 15:35:00,117.55,117.63,117.51,117.57,7835.0,115.2264,115.3048,115.1872,115.246,7835.0
2019-01-24 15:40:00,117.57,117.57,117.43,117.45,6054.0,115.246,115.246,115.1087,115.1283,6054.0
2019-01-24 15:45:00,117.46,117.48,117.37,117.4,17050.0,115.1381,115.1577,115.0499,115.0793,17050.0
2019-01-24 15:50:00,117.41,117.45,117.36,117.37,21363.0,115.0891,115.1283,115.0401,115.0499,21363.0
2019-01-24 15:55:00,117.38,117.52,117.34,117.42,37676.0,115.0597,115.197,115.0205,115.0989,37676.0
2019-01-25 09:30:00,117.75,117.75,117.15,117.44,38692.0,115.4224,115.4224,114.8343,115.1185,38692.0
2019-01-25 09:35:00,117.54,118.02,117.53,117.9,49985.0,115.2166,115.6871,115.2068,115.5694,49985.0
2019-01-25 09:40:00,117.9,117.9,117.72,117.79,10845.0,115.5694,115.5694,115.393,115.4616,10845.0
2019-01-25 09:45:00,117.88,118.06,117.86,117.9,13887.0,115.5498,115.7263,115.5302,115.5694,13887.0
2019-01-25 09:50:00,117.93,118.06,117.87,117.9,7935.0,115.5989,115.7263,115.54,115.5694,7935.0
2019-01-25 09:55:00,117.93,117.98,117.51,117.52,10129.0,115.5989,115.6479,115.1872,115.197,10129.0
2019-01-25 10:00:00,117.6,117.63,117.35,117.35,15615.0,115.2754,115.3048,115.0303,115.0303,15615.0
2019-01-25 10:05:00,117.35,117.5,117.28,117.48,9989.0,115.0303,115.1774,114.9617,115.1577,9989.0
2019-01-25 10:10:00,117.48,117.51,117.36,117.4,10111.0,115.1577,115.1872,115.0401,115.0793,10111.0
2019-01-25 10:15:00,117.42,117.42,117.26,117.31,5619.0,115.0989,115.0989,114.9421,114.9911,5619.0
2019-01-25 10:20:00,117.33,117.33,117.18,117.21,8829.0,115.0107,115.0107,114.8637,114.8931,8829.0
2019-01-25 10:25:00,117.23,117.39,117.23,117.31,17800.0,114.9127,115.0695,114.9127,114.9911,17800.0
2019-01-25 10:30:00,117.28,117.36,117.12,117.21,24394.0,114.9617,115.0401,114.8049,114.8931,24394.0
2019-01-25 10:35:00,117.2,117.38,117.19,117.33,7119.0,114.8833,115.0597,114.8735,115.0107,7119.0
2019-01-25 10:40:00,117.33,117.48,117.32,117.48,13451.0,115.0107,115.1577,115.0009,115.1577,13451.0
2019-01-25 10:45:00,117.48,117.63,117.43,117.52,14396.0,115.1577,115.3048,115.1087,115.197,14396.0
2019-01-25 10:50:00,117.48,117.48,117.37,117.37,2975.0,115.1577,115.1577,115.0499,115.0499,2975.0
2019-01-25 10:55:00,117.4,117.46,117.32,117.45,5841.0,115.0793,115.1381,115.0009,115.1283,5841.0
2019-01-25 11:00:00,117.43,117.5,117.36,117.45,13213.0,115.1087,115.1774,115.0401,115.1283,13213.0
2019-01-25 11:05:00,117.45,117.49,117.39,117.45,5882.0,115.1283,115.1675,115.0695,115.1283,5882.0
2019-01-25 11:10:00,117.43,117.51,117.38,117.45,4650.0,115.1087,115.1872,115.0597,115.1283,4650.0
2019-01-25 11:15:00,117.46,117.47,117.38,117.41,5844.0,115.1381,115.1479,115.0597,115.0891,5844.0
2019-01-25 11:20:00,117.44,117.48,117.39,117.48,7543.0,115.1185,115.1577,115.0695,115.1577,7543.0
2019-01-25 11:25:00,117.47,117.73,117.47,117.7,18221.0,115.1479,115.4028,115.1479,115.3734,18221.0
2019-01-25 11:30:00,117.73,117.74,117.64,117.65,11766.0,115.4028,115.4126,115.3146,115.3244,11766.0
2019-01-25 11:35:00,117.63,117.69,117.6,117.68,6048.0,115.3048,115.3636,115.2754,115.3538,6048.0
2019-01-25 11:40:00,117.66,117.68,117.56,117.65,13924.0,115.3342,115.3538,115.2362,115.3244,13924.0
2019-01-25 11:45:00,117.65,117.67,117.57,117.58,9126.0,115.3244,115.344,115.246,115.2558,9126.0
2019-01-25 11:50:00,117.57,117.6,117.51,117.58,13185.0,115.246,115.2754,115.1872,115.2558,13185.0
2019-01-25 11:55:00,117.6,117.64,117.45,117.49,10302.0,115.2754,115.3146,115.1283,115.1675,10302.0
2019-01-25 12:00:00,117.48,117.48,117.4,117.43,14944.0,115.1577,115.1577,115.0793,115.1087,14944.0
2019-01-25 12:05:00,117.42,117.56,117.42,117.52,8342.0,115.0989,115.2362,115.0989,115.197,8342.0
2019-01-25 12:10:00,117.57,117.57,117.48,117.51,7065.0,115.246,115.246,115.1577,115.1872,7065.0
2019-01-25 12:15:00,117.5,117.51,117.41,117.48,3853.0,115.1774,115.1872,115.0891,115.1577,3853.0
2019-01-25 12:20:00,117.51,117.55,117.47,117.55,2579.0,115.1872,115.2264,115.1479,115.2264,2579.0
2019-01-25 12:25:00,117.57,117.58,117.52,117.55,6576.0,115.246,115.2558,115.197,115.2264,6576.0
2019-01-25 12:30:00,117.56,117.59,117.5,117.53,6079.0,115.2362,115.2656,115.1774,115.2068,6079.0
2019-01-25 12:35:00,117.52,117.57,117.47,117.57,5800.0,115.197,115.246,115.1479,115.246,5800.0
2019-01-25 12:40:00,117.59,117.6,117.46,117.46,2200.0,115.2656,115.2754,115.1381,115.1381,2200.0
2019-01-25 12:45:00,117.46,117.46,117.33,117.43,4200.0,115.1381,115.1381,115.0107,115.1087,4200.0
2019-01-25 12:50:00,117.47,117.48,117.36,117.48,4317.0,115.1479,115.1577,115.0401,115.1577,4317.0
2019-01-25 12:55:00,117.48,117.54,117.44,117.51,6778.0,115.1577,115.2166,115.1185,115.1872,6778.0
2019-01-25 13:00:00,117.53,117.61,117.49,117.55,33208.0,115.2068,115.2852,115.1675,115.2264,33208.0
2019-01-25 13:05:00,117.56,117.65,117.53,117.53,10919.0,115.2362,115.3244,115.2068,115.2068,10919.0
2019-01-25 13:10:00,117.53,117.57,117.49,117.56,3650.0,115.2068,115.246,115.1675,115.2362,3650.0
2019-01-25 13:15:00,117.53,117.54,117.47,117.51,3799.0,115.2068,115.2166,115.1479,115.1872,3799.0
2019-01-25 13:20:00,117.53,117.58,117.51,117.57,5517.0,115.2068,115.2558,115.1872,115.246,5517.0
2019-01-25 13:25:00,117.55,117.55,117.43,117.49,2200.0,115.2264,115.2264,115.1087,115.1675,2200.0
2019-01-25 13:30:00,117.46,117.5,117.42,117.42,2669.0,115.1381,115.1774,115.0989,115.0989,2669.0
2019-01-25 13:35:00,117.46,117.47,117.37,117.44,3000.0,115.1381,115.1479,115.0499,115.1185,3000.0
2019-01-25 13:40:00,117.46,117.52,117.42,117.52,5800.0,115.1381,115.197,115.0989,115.197,5800.0
2019-01-25 13:45:00,117.49,117.56,117.45,117.5,6821.0,115.1675,115.2362,115.1283,115.1774,6821.0
2019-01-25 13:50:00,117.47,117.47,117.42,117.46,2600.0,115.1479,115.1479,115.0989,115.1381,2600.0
2019-01-25 13:55:00,117.44,117.51,117.44,117.46,6323.0,115.1185,115.1872,115.1185,115.1381,6323.0
2019-01-25 14:00:00,117.48,117.56,117.44,117.54,6000.0,115.1577,115.2362,115.1185,115.2166,6000.0
2019-01-25 14:05:00,117.58,117.59,117.51,117.56,4130.0,115.2558,115.2656,115.1872,115.2362,4130.0
2019-01-25 14:10:00,117.54,117.58,117.47,117.56,4425.0,115.2166,115.2558,115.1479,115.2362,4425.0
2019-01-25 14:15:00,117.59,117.62,117.49,117.51,8028.0,115.2656,115.295,115.1675,115.1872,8028.0
2019-01-25 14:20:00,117.49,117.49,117.36,117.47,13673.0,115.1675,115.1675,115.0401,115.1479,13673.0
2019-01-25 14:25:00,117.44,117.44,117.25,117.29,5506.0,115.1185,115.1185,114.9323,114.9715,5506.0
2019-01-25 14:30:00,117.32,117.35,117.17,117.22,4127.0,115.0009,115.0303,114.8539,114.9029,4127.0
2019-01-25 14:35:00,117.2,117.32,117.18,117.29,2030.0,114.8833,115.0009,114.8637,114.9715,2030.0
2019-01-25 14:40:00,117.27,117.33,117.23,117.28,6282.0,114.9519,115.0107,114.9127,114.9617,6282.0
2019-01-25 14:45:00,117.29,117.4,117.29,117.38,4557.0,114.9715,115.0793,114.9715,115.0597,4557.0
2019-01-25 14:50:00,117.38,117.38,117.28,117.34,5807.0,115.0597,115.0597,114.9617,115.0205,5807.0
2019-01-25 14:55:00,117.35,117.38,117.2,117.26,14991.0,115.0303,115.0597,114.8833,114.9421,14991.0
2019-01-25 15:00:00,117.28,117.29,117.2,117.22,8548.0,114.9617,114.9715,114.8833,114.9029,8548.0
2019-01-25 15:05:00,117.24,117.3,117.21,117.28,8597.0,114.9225,114.9813,114.8931,114.9617,8597.0
2019-01-25 15:10:00,117.32,117.33,117.27,117.32,2800.0,115.0009,115.0107,114.9519,115.0009,2800.0
2019-01-25 15:15:00,117.33,117.47,117.33,117.43,8773.0,115.0107,115.1479,115.0107,115.1087,8773.0
2019-01-25 15:20:00,117.45,117.45,117.28,117.31,13719.0,115.1283,115.1283,114.9617,114.9911,13719.0
2019-01-25 15:25:00,117.29,117.32,117.23,117.25,11382.0,114.9715,115.0009,114.9127,114.9323,11382.0
2019-01-25 15:30:00,117.28,117.28,117.07,117.17,13135.0,114.9617,114.9617,114.7559,114.8539,13135.0
2019-01-25 15:35:00,117.15,117.25,117.11,117.24,10356.0,114.8343,114.9323,114.7951,114.9225,10356.0
2019-01-25 15:40:00,117.25,117.36,117.2,117.35,14724.0,114.9323,115.0401,114.8833,115.0303,14724.0
2019-01-25 15:45:00,117.34,117.37,117.23,117.26,21345.0,115.0205,115.0499,114.9127,114.9421,21345.0
2019-01-25 15:50:00,117.27,117.28,117.08,117.1,22423.0,114.9519,114.9617,114.7657,114.7853,22423.0
2019-01-25 15:55:00,117.11,117.24,117.0,117.1,67674.0,114.7951,114.9225,114.6872,114.7853,67674.0
2019-01-28 09:30:00,115.8,116.46,115.37,116.13,11779.0,113.511,114.1579,113.0895,113.8344,11779.0
2019-01-28 09:35:00,116.01,116.34,115.89,116.34,867.0,113.7168,114.0403,113.5992,114.0403,867.0
2019-01-28 09:40:00,116.15,116.58,116.13,116.58,8467.0,113.854,114.2755,113.8344,114.2755,8467.0
2019-01-28 09:45:00,116.55,116.6,116.4,116.4,25770.0,114.2461,114.2951,114.0991,114.0991,25770.0
2019-01-28 09:50:00,116.35,116.4,116.15,116.18,3132.0,114.0501,114.0991,113.854,113.8834,3132.0
2019-01-28 09:55:00,116.29,116.33,116.04,116.05,3222.0,113.9913,114.0305,113.7462,113.756,3222.0
2019-01-28 10:00:00,116.0,116.12,115.92,116.03,3525.0,113.707,113.8246,113.6286,113.7364,3525.0
2019-01-28 10:05:00,116.1,116.25,116.04,116.19,1700.0,113.805,113.9521,113.7462,113.8932,1700.0
2019-01-28 10:10:00,116.18,116.24,116.1,116.1,2485.0,113.8834,113.9423,113.805,113.805,2485.0
2019-01-28 10:15:00,116.08,116.21,116.08,116.21,2239.0,113.7854,113.9129,113.7854,113.9129,2239.0
2019-01-28 10:20:00,116.32,116.41,116.32,116.39,1100.0,114.0207,114.1089,114.0207,114.0893,1100.0
2019-01-28 10:25:00,116.34,116.59,116.34,116.54,5623.0,114.0403,114.2853,114.0403,114.2363,5623.0
2019-01-28 10:30:00,116.56,116.56,116.43,116.49,4024.0,114.2559,114.2559,114.1285,114.1873,4024.0
2019-01-28 10:35:00,116.52,116.63,116.49,116.54,3843.0,114.2167,114.3245,114.1873,114.2363,3843.0
2019-01-28 10:40:00,116.62,116.81,116.62,116.78,4623.0,114.3147,114.501,114.3147,114.4716,4623.0
2019-01-28 10:45:00,116.81,116.85,116.74,116.8,3397.0,114.501,114.5402,114.4324,114.4912,3397.0
2019-01-28 10:50:00,116.82,116.96,116.71,116.92,4145.0,114.5108,114.648,114.403,114.6088,4145.0
2019-01-28 10:55:00,116.9,116.9,116.82,116.84,4000.0,114.5892,114.5892,114.5108,114.5304,4000.0
2019-01-28 11:00:00,116.82,116.9,116.69,116.69,8119.0,114.5108,114.5892,114.3834,114.3834,8119.0
2019-01-28 11:05:00,116.7,117.04,116.7,117.04,3295.0,114.3932,114.7264,114.3932,114.7264,3295.0
2019-01-28 11:10:00,117.0,117.28,117.0,117.22,2100.0,114.6872,114.9617,114.6872,114.9029,2100.0
2019-01-28 11:15:00,117.21,117.22,117.12,117.21,3482.0,114.8931,114.9029,114.8049,114.8931,3482.0
2019-01-28 11:20:00,117.26,117.29,117.16,117.18,2300.0,114.9421,114.9715,114.8441,114.8637,2300.0
2019-01-28 11:25:00,117.22,117.22,116.97,117.1,3471.0,114.9029,114.9029,114.6578,114.7853,3471.0
2019-01-28 11:30:00,117.11,117.2,117.0,117.01,3800.0,114.7951,114.8833,114.6872,114.697,3800.0
2019-01-28 11:35:00,117.02,117.02,116.8,116.84,3226.0,114.7068,114.7068,114.4912,114.5304,3226.0
2019-01-28 11:40:00,116.81,116.81,116.61,116.65,5100.0,114.501,114.501,114.3049,114.3442,5100.0
2019-01-28 11:45:00,116.64,116.67,116.49,116.55,2600.0,114.3344,114.3638,114.1873,114.2461,2600.0
2019-01-28 11:50:00,116.52,116.64,116.5,116.52,3633.0,114.2167,114.3344,114.1971,114.2167,3633.0
2019-01-28 11:55:00,116.48,116.53,116.44,116.5,13300.0,114.1775,114.2265,114.1383,114.1971,13300.0
2019-01-28 12:00:00,116.5,116.69,116.46,116.69,13790.0,114.1971,114.3834,114.1579,114.3834,13790.0
2019-01-28 12:05:00,116.66,116.86,116.65,116.8,3800.0,114.354,114.55,114.3442,114.4912,3800.0
2019-01-28 12:10:00,116.8,116.87,116.78,116.84,3052.0,114.4912,114.5598,114.4716,114.5304,3052.0
2019-01-28 12:15:00,116.89,117.09,116.89,117.09,3960.0,114.5794,114.7755,114.5794,114.7755,3960.0
2019-01-28 12:20:00,117.04,117.24,116.97,117.19,2900.0,114.7264,114.9225,114.6578,114.8735,2900.0
2019-01-28 12:25:00,117.31,117.37,117.26,117.37,2900.0,114.9911,115.0499,114.9421,115.0499,2900.0
2019-01-28 12:30:00,117.38,117.6,117.38,117.54,6351.0,115.0597,115.2754,115.0597,115.2166,6351.0
2019-01-28 12:35:00,117.5,117.54,117.43,117.53,3100.0,115.1774,115.2166,115.1087,115.2068,3100.0
2019-01-28 12:40:00,117.52,117.58,117.49,117.55,3102.0,115.197,115.2558,115.1675,115.2264,3102.0
2019-01-28 12:45:00,117.57,117.63,117.54,117.62,2078.0,115.246,115.3048,115.2166,115.295,2078.0
2019-01-28 12:50:00,117.65,117.69,117.57,117.58,4300.0,115.3244,115.3636,115.246,115.2558,4300.0
2019-01-28 12:55:00,117.56,117.57,117.42,117.44,4104.0,115.2362,115.246,115.0989,115.1185,4104.0
2019-01-28 13:00:00,117.45,117.46,117.35,117.46,4980.0,115.1283,115.1381,115.0303,115.1381,4980.0
2019-01-28 13:05:00,117.45,117.76,117.44,117.72,10324.0,115.1283,115.4322,115.1185,115.393,10324.0
2019-01-28 13:10:00,117.76,117.78,117.62,117.64,14137.0,115.4322,115.4518,115.295,115.3146,14137.0
2019-01-28 13:15:00,117.65,117.68,117.57,117.63,4259.0,115.3244,115.3538,115.246,115.3048,4259.0
2019-01-28 13:20:00,117.64,117.86,117.62,117.7,14747.0,115.3146,115.5302,115.295,115.3734,14747.0
2019-01-28 13:25:00,117.7,117.75,117.6,117.75,5194.0,115.3734,115.4224,115.2754,115.4224,5194.0
2019-01-28 13:30:00,117.77,117.91,117.75,117.88,17780.0,115.442,115.5792,115.4224,115.5498,17780.0
2019-01-28 13:35:00,117.93,117.97,117.79,117.9,9140.0,115.5989,115.6381,115.4616,115.5694,9140.0
2019-01-28 13:40:00,117.89,118.0,117.87,117.96,10763.0,115.5596,115.6675,115.54,115.6283,10763.0
2019-01-28 13:45:00,117.96,118.11,117.95,118.07,5368.0,115.6283,115.7753,115.6185,115.7361,5368.0
2019-01-28 13:50:00,118.11,118.16,117.92,117.92,7087.0,115.7753,115.8243,115.589,115.589,7087.0
2019-01-28 13:55:00,117.89,117.89,117.49,117.49,6017.0,115.5596,115.5596,115.1675,115.1675,6017.0
2019-01-28 14:00:00,117.55,117.57,117.4,117.4,3814.0,115.2264,115.246,115.0793,115.0793,3814.0
2019-01-28 14:05:00,117.41,117.48,117.4,117.4,2300.0,115.0891,115.1577,115.0793,115.0793,2300.0
2019-01-28 14:10:00,117.35,117.37,117.26,117.37,2549.0,115.0303,115.0499,114.9421,115.0499,2549.0
2019-01-28 14:15:00,117.36,117.51,117.33,117.4,5300.0,115.0401,115.1872,115.0107,115.0793,5300.0
2019-01-28 14:20:00,117.4,117.42,117.23,117.31,4950.0,115.0793,115.0989,114.9127,114.9911,4950.0
2019-01-28 14:25:00,117.35,117.43,117.35,117.39,4200.0,115.0303,115.1087,115.0303,115.0695,4200.0
2019-01-28 14:30:00,117.43,117.47,117.41,117.43,3109.0,115.1087,115.1479,115.0891,115.1087,3109.0
2019-01-28 14:35:00,117.43,117.51,117.41,117.51,5703.0,115.1087,115.1872,115.0891,115.1872,5703.0
2019-01-28 14:40:00,117.46,117.48,117.36,117.44,3389.0,115.1381,115.1577,115.0401,115.1185,3389.0
2019-01-28 14:45:00,117.47,117.56,117.47,117.56,2101.0,115.1479,115.2362,115.1479,115.2362,2101.0
2019-01-28 14:50:00,117.54,117.71,117.49,117.5,9924.0,115.2166,115.3832,115.1675,115.1774,9924.0
2019-01-28 14:55:00,117.5,117.59,117.47,117.57,7185.0,115.1774,115.2656,115.1479,115.246,7185.0
2019-01-28 15:00:00,117.62,117.66,117.47,117.47,5745.0,115.295,115.3342,115.1479,115.1479,5745.0
2019-01-28 15:05:00,117.48,117.5,117.36,117.5,4900.0,115.1577,115.1774,115.0401,115.1774,4900.0
2019-01-28 15:10:00,117.51,117.6,117.43,117.57,7372.0,115.1872,115.2754,115.1087,115.246,7372.0
2019-01-28 15:15:00,117.58,117.59,117.51,117.51,8002.0,115.2558,115.2656,115.1872,115.1872,8002.0
2019-01-28 15:20:00,117.5,117.6,117.48,117.55,6680.0,115.1774,115.2754,115.1577,115.2264,6680.0
2019-01-28 15:25:00,117.56,117.56,117.46,117.48,7209.0,115.2362,115.2362,115.1381,115.1577,7209.0
2019-01-28 15:30:00,117.42,117.51,117.42,117.47,11518.0,115.0989,115.1872,115.0989,115.1479,11518.0
2019-01-28 15:35:00,117.47,117.47,117.25,117.25,17185.0,115.1479,115.1479,114.9323,114.9323,17185.0
2019-01-28 15:40:00,117.25,117.27,117.17,117.18,12131.0,114.9323,114.9519,114.8539,114.8637,12131.0
2019-01-28 15:45:00,117.18,117.24,117.03,117.03,31358.0,114.8637,114.9225,114.7166,114.7166,31358.0
2019-01-28 15:50:00,117.04,117.07,116.95,116.98,29768.0,114.7264,114.7559,114.6382,114.6676,29768.0
2019-01-28 15:55:00,116.99,117.09,116.98,117.04,77439.0,114.6774,114.7755,114.6676,114.7264,77439.0
2019-01-29 09:30:00,117.0,117.85,116.96,117.11,14632.0,114.6872,115.5204,114.648,114.7951,14632.0
2019-01-29 09:35:00,116.9,117.04,116.57,116.93,3600.0,114.5892,114.7264,114.2657,114.6186,3600.0
2019-01-29 09:40:00,117.02,117.02,116.73,116.82,5110.0,114.7068,114.7068,114.4226,114.5108,5110.0
2019-01-29 09:45:00,116.82,117.01,116.68,116.71,5545.0,114.5108,114.697,114.3736,114.403,5545.0
2019-01-29 09:50:00,116.8,116.83,116.64,116.78,6360.0,114.4912,114.5206,114.3344,114.4716,6360.0
2019-01-29 09:55:00,116.81,117.05,116.76,116.94,4074.0,114.501,114.7362,114.452,114.6284,4074.0
2019-01-29 10:00:00,117.04,117.39,117.0,117.36,3500.0,114.7264,115.0695,114.6872,115.0401,3500.0
2019-01-29 10:05:00,117.36,117.36,116.94,116.97,3819.0,115.0401,115.0401,114.6284,114.6578,3819.0
2019-01-29 10:10:00,116.92,116.96,116.73,116.73,2635.0,114.6088,114.648,114.4226,114.4226,2635.0
2019-01-29 10:15:00,116.74,116.76,116.71,116.76,1200.0,114.4324,114.452,114.403,114.452,1200.0
2019-01-29 10:20:00,116.84,116.89,116.7,116.7,2600.0,114.5304,114.5794,114.3932,114.3932,2600.0
2019-01-29 10:25:00,116.76,116.92,116.74,116.92,2019.0,114.452,114.6088,114.4324,114.6088,2019.0
2019-01-29 10:30:00,117.12,117.12,116.86,116.87,2100.0,114.8049,114.8049,114.55,114.5598,2100.0
2019-01-29 10:35:00,116.86,116.87,116.78,116.81,1200.0,114.55,114.5598,114.4716,114.501,1200.0
2019-01-29 10:40:00,116.82,116.94,116.74,116.81,2300.0,114.5108,114.6284,114.4324,114.501,2300.0
2019-01-29 10:45:00,116.83,116.83,116.58,116.66,3070.0,114.5206,114.5206,114.2755,114.354,3070.0
2019-01-29 10:50:00,116.61,116.61,116.27,116.3,3900.0,114.3049,114.3049,113.9717,114.0011,3900.0
2019-01-29 10:55:00,116.32,116.34,115.99,116.02,5097.0,114.0207,114.0403,113.6972,113.7266,5097.0
2019-01-29 11:00:00,115.98,116.01,115.92,115.97,3000.0,113.6874,113.7168,113.6286,113.6776,3000.0
2019-01-29 11:05:00,115.96,116.05,115.92,115.98,16599.0,113.6678,113.756,113.6286,113.6874,16599.0
2019-01-29 11:10:00,116.01,116.06,115.9,116.01,15700.0,113.7168,113.7658,113.609,113.7168,15700.0
2019-01-29 11:15:00,116.02,116.1,115.91,115.94,8871.0,113.7266,113.805,113.6188,113.6482,8871.0
2019-01-29 11:20:00,115.95,116.03,115.85,115.86,4864.0,113.658,113.7364,113.56,113.5698,4864.0
2019-01-29 11:25:00,115.86,116.35,115.83,116.35,46245.0,113.5698,114.0501,113.5404,114.0501,46245.0
2019-01-29 11:30:00,116.35,116.64,116.35,116.48,8963.0,114.0501,114.3344,114.0501,114.1775,8963.0
2019-01-29 11:35:00,116.54,116.72,116.54,116.71,1300.0,114.2363,114.4128,114.2363,114.403,1300.0
2019-01-29 11:40:00,116.71,116.77,116.65,116.76,2194.0,114.403,114.4618,114.3442,114.452,2194.0
2019-01-29 11:45:00,116.79,116.8,116.68,116.73,2672.0,114.4814,114.4912,114.3736,114.4226,2672.0
2019-01-29 11:50:00,116.78,116.81,116.76,116.78,1900.0,114.4716,114.501,114.452,114.4716,1900.0
2019-01-29 11:55:00,116.76,116.88,116.74,116.85,3922.0,114.452,114.5696,114.4324,114.5402,3922.0
2019-01-29 12:00:00,116.88,116.92,116.75,116.81,1900.0,114.5696,114.6088,114.4422,114.501,1900.0
2019-01-29 12:05:00,116.85,116.85,116.76,116.8,1607.0,114.5402,114.5402,114.452,114.4912,1607.0
2019-01-29 12:10:00,116.82,117.12,116.82,117.1,4725.0,114.5108,114.8049,114.5108,114.7853,4725.0
2019-01-29 12:15:00,117.09,117.09,116.99,116.99,8500.0,114.7755,114.7755,114.6774,114.6774,8500.0
2019-01-29 12:20:00,116.96,117.08,116.95,117.08,2400.0,114.648,114.7657,114.6382,114.7657,2400.0
2019-01-29 12:25:00,117.04,117.07,116.99,116.99,1600.0,114.7264,114.7559,114.6774,114.6774,1600.0
2019-01-29 12:30:00,116.95,116.99,116.83,116.83,1844.0,114.6382,114.6774,114.5206,114.5206,1844.0
2019-01-29 12:35:00,116.85,117.06,116.83,117.04,13000.0,114.5402,114.746,114.5206,114.7264,13000.0
2019-01-29 12:40:00,117.07,117.11,116.97,116.97,1700.0,114.7559,114.7951,114.6578,114.6578,1700.0
2019-01-29 12:45:00,116.94,117.02,116.94,116.99,2170.0,114.6284,114.7068,114.6284,114.6774,2170.0
2019-01-29 12:50:00,116.97,117.08,116.97,117.04,2817.0,114.6578,114.7657,114.6578,114.7264,2817.0
2019-01-29 12:55:00,117.05,117.13,117.05,117.11,1984.0,114.7362,114.8147,114.7362,114.7951,1984.0
2019-01-29 13:00:00,117.08,117.08,116.97,116.98,2183.0,114.7657,114.7657,114.6578,114.6676,2183.0
2019-01-29 13:05:00,116.97,117.06,116.91,117.06,4385.0,114.6578,114.746,114.599,114.746,4385.0
2019-01-29 13:10:00,117.09,117.13,116.99,117.0,2900.0,114.7755,114.8147,114.6774,114.6872,2900.0
2019-01-29 13:15:00,116.96,117.05,116.96,117.05,500.0,114.648,114.7362,114.648,114.7362,500.0
2019-01-29 13:20:00,117.04,117.12,117.04,117.1,3045.0,114.7264,114.8049,114.7264,114.7853,3045.0
2019-01-29 13:25:00,117.04,117.11,117.03,117.04,4927.0,114.7264,114.7951,114.7166,114.7264,4927.0
2019-01-29 13:30:00,117.02,117.07,116.96,116.96,8260.0,114.7068,114.7559,114.648,114.648,8260.0
2019-01-29 13:35:00,116.96,117.01,116.91,117.01,1400.0,114.648,114.697,114.599,114.697,1400.0
2019-01-29 13:40:00,117.02,117.06,116.98,117.06,3118.0,114.7068,114.746,114.6676,114.746,3118.0
2019-01-29 13:45:00,117.04,117.05,117.01,117.03,1125.0,114.7264,114.7362,114.697,114.7166,1125.0
2019-01-29 13:50:00,117.03,117.16,116.98,116.98,12486.0,114.7166,114.8441,114.6676,114.6676,12486.0
2019-01-29 13:55:00,117.01,117.08,117.01,117.04,1511.0,114.697,114.7657,114.697,114.7264,1511.0
2019-01-29 14:00:00,117.01,117.03,116.97,117.0,2628.0,114.697,114.7166,114.6578,114.6872,2628.0
2019-01-29 14:05:00,116.98,117.07,116.98,117.07,1939.0,114.6676,114.7559,114.6676,114.7559,1939.0
2019-01-29 14:10:00,117.07,117.07,116.95,116.97,6100.0,114.7559,114.7559,114.6382,114.6578,6100.0
2019-01-29 14:15:00,116.97,117.03,116.92,116.94,4899.0,114.6578,114.7166,114.6088,114.6284,4899.0
2019-01-29 14:20:00,116.95,117.04,116.94,117.0,3703.0,114.6382,114.7264,114.6284,114.6872,3703.0
2019-01-29 14:25:00,116.98,117.04,116.96,117.04,1895.0,114.6676,114.7264,114.648,114.7264,1895.0
2019-01-29 14:30:00,117.03,117.05,117.01,117.01,1100.0,114.7166,114.7362,114.697,114.697,1100.0
2019-01-29 14:35:00,116.98,117.02,116.87,116.88,3723.0,114.6676,114.7068,114.5598,114.5696,3723.0
2019-01-29 14:40:00,116.84,116.84,116.68,116.69,2240.0,114.5304,114.5304,114.3736,114.3834,2240.0
2019-01-29 14:45:00,116.67,116.7,116.59,116.69,4600.0,114.3638,114.3932,114.2853,114.3834,4600.0
2019-01-29 14:50:00,116.7,116.81,116.7,116.81,1375.0,114.3932,114.501,114.3932,114.501,1375.0
2019-01-29 14:55:00,116.77,116.78,116.65,116.65,3094.0,114.4618,114.4716,114.3442,114.3442,3094.0
2019-01-29 15:00:00,116.65,116.91,116.65,116.85,7676.0,114.3442,114.599,114.3442,114.5402,7676.0
2019-01-29 15:05:00,116.87,116.97,116.83,116.97,10836.0,114.5598,114.6578,114.5206,114.6578,10836.0
2019-01-29 15:10:00,116.96,117.01,116.91,116.97,7118.0,114.648,114.697,114.599,114.6578,7118.0
2019-01-29 15:15:00,117.0,117.12,116.94,116.97,11895.0,114.6872,114.8049,114.6284,114.6578,11895.0
2019-01-29 15:20:00,116.98,117.2,116.97,117.14,16586.0,114.6676,114.8833,114.6578,114.8245,16586.0
2019-01-29 15:25:00,117.15,117.23,117.02,117.12,29297.0,114.8343,114.9127,114.7068,114.8049,29297.0
2019-01-29 15:30:00,117.15,117.36,117.15,117.28,6839.0,114.8343,115.0401,114.8343,114.9617,6839.0
2019-01-29 15:35:00,117.29,117.29,116.92,116.92,7564.0,114.9715,114.9715,114.6088,114.6088,7564.0
2019-01-29 15:40:00,116.95,117.03,116.87,117.02,8326.0,114.6382,114.7166,114.5598,114.7068,8326.0
2019-01-29 15:45:00,117.05,117.06,116.87,116.94,15881.0,114.7362,114.746,114.5598,114.6284,15881.0
2019-01-29 15:50:00,116.94,116.97,116.87,116.97,23155.0,114.6284,114.6578,114.5598,114.6578,23155.0
2019-01-29 15:55:00,116.97,117.13,116.95,117.1,54651.0,114.6578,114.8147,114.6382,114.7853,54651.0
2019-01-30 09:30:00,117.89,117.89,117.31,117.31,18663.0,115.5596,115.5596,114.9911,114.9911,18663.0
2019-01-30 09:35:00,117.38,117.61,117.25,117.56,4163.0,115.0597,115.2852,114.9323,115.2362,4163.0
2019-01-30 09:40:00,117.47,117.5,117.27,117.39,3065.0,115.1479,115.1774,114.9519,115.0695,3065.0
2019-01-30 09:45:00,117.45,117.71,117.42,117.45,6250.0,115.1283,115.3832,115.0989,115.1283,6250.0
2019-01-30 09:50:00,117.47,117.58,117.4,117.54,8695.0,115.1479,115.2558,115.0793,115.2166,8695.0
2019-01-30 09:55:00,117.75,117.78,117.6,117.73,4452.0,115.4224,115.4518,115.2754,115.4028,4452.0
2019-01-30 10:00:00,117.73,117.81,117.58,117.69,4110.0,115.4028,115.4812,115.2558,115.3636,4110.0
2019-01-30 10:05:00,117.66,117.98,117.66,117.88,16354.0,115.3342,115.6479,115.3342,115.5498,16354.0
2019-01-30 10:10:00,117.89,118.07,117.82,117.82,8751.0,115.5596,115.7361,115.491,115.491,8751.0
2019-01-30 10:15:00,117.82,117.82,117.52,117.64,5607.0,115.491,115.491,115.197,115.3146,5607.0
2019-01-30 10:20:00,117.75,117.79,117.72,117.76,1700.0,115.4224,115.4616,115.393,115.4322,1700.0
2019-01-30 10:25:00,117.74,117.74,117.69,117.69,800.0,115.4126,115.4126,115.3636,115.3636,800.0
2019-01-30 10:30:00,117.76,117.79,117.73,117.73,1100.0,115.4322,115.4616,115.4028,115.4028,1100.0
2019-01-30 10:35:00,117.77,117.88,117.72,117.79,1768.0,115.442,115.5498,115.393,115.4616,1768.0
2019-01-30 10:40:00,117.81,117.91,117.78,117.91,1000.0,115.4812,115.5792,115.4518,115.5792,1000.0
2019-01-30 10:45:00,117.96,117.98,117.93,117.98,1123.0,115.6283,115.6479,115.5989,115.6479,1123.0
2019-01-30 10:50:00,117.93,118.02,117.9,117.9,3502.0,115.5989,115.6871,115.5694,115.5694,3502.0
2019-01-30 10:55:00,117.95,117.95,117.79,117.83,2273.0,115.6185,115.6185,115.4616,115.5008,2273.0
2019-01-30 11:00:00,117.86,118.05,117.86,117.94,4023.0,115.5302,115.7165,115.5302,115.6087,4023.0
2019-01-30 11:05:00,117.96,118.01,117.94,118.0,2000.0,115.6283,115.6773,115.6087,115.6675,2000.0
2019-01-30 11:10:00,118.0,118.15,117.95,118.15,19978.0,115.6675,115.8145,115.6185,115.8145,19978.0
2019-01-30 11:15:00,118.22,118.23,118.05,118.07,4588.0,115.8831,115.8929,115.7165,115.7361,4588.0
2019-01-30 11:20:00,118.13,118.16,118.07,118.14,2301.0,115.7949,115.8243,115.7361,115.8047,2301.0
2019-01-30 11:25:00,118.1,118.1,117.97,118.03,3220.0,115.7655,115.7655,115.6381,115.6969,3220.0
2019-01-30 11:30:00,118.0,118.07,117.98,118.05,2300.0,115.6675,115.7361,115.6479,115.7165,2300.0
2019-01-30 11:35:00,118.09,118.09,117.99,118.07,2989.0,115.7557,115.7557,115.6577,115.7361,2989.0
2019-01-30 11:40:00,118.07,118.31,118.03,118.31,5737.0,115.7361,115.9713,115.6969,115.9713,5737.0
2019-01-30 11:45:00,118.34,118.35,118.22,118.26,4324.0,116.0007,116.0105,115.8831,115.9223,4324.0
2019-01-30 11:50:00,118.26,118.29,118.15,118.22,6539.0,115.9223,115.9517,115.8145,115.8831,6539.0
2019-01-30 11:55:00,118.23,118.34,118.22,118.3,3609.0,115.8929,116.0007,115.8831,115.9615,3609.0
2019-01-30 12:00:00,118.34,118.36,118.24,118.31,8000.0,116.0007,116.0204,115.9027,115.9713,8000.0
2019-01-30 12:05:00,118.3,118.4,118.25,118.33,2535.0,115.9615,116.0596,115.9125,115.9909,2535.0
2019-01-30 12:10:00,118.37,118.4,118.32,118.39,2600.0,116.0302,116.0596,115.9811,116.0498,2600.0
2019-01-30 12:15:00,118.33,118.65,118.29,118.63,8132.0,115.9909,116.3046,115.9517,116.285,8132.0
2019-01-30 12:20:00,118.67,118.83,118.65,118.83,8751.0,116.3242,116.4811,116.3046,116.4811,8751.0
2019-01-30 12:25:00,118.83,118.91,118.76,118.8,6722.0,116.4811,116.5595,116.4124,116.4517,6722.0
2019-01-30 12:30:00,118.81,118.81,118.61,118.65,5467.0,116.4615,116.4615,116.2654,116.3046,5467.0
2019-01-30 12:35:00,118.62,118.64,118.49,118.53,6436.0,116.2752,116.2948,116.1478,116.187,6436.0
2019-01-30 12:40:00,118.52,118.63,118.5,118.61,6000.0,116.1772,116.285,116.1576,116.2654,6000.0
2019-01-30 12:45:00,118.62,118.64,118.5,118.56,4109.0,116.2752,116.2948,116.1576,116.2164,4109.0
2019-01-30 12:50:00,118.56,118.58,118.53,118.53,625.0,116.2164,116.236,116.187,116.187,625.0
2019-01-30 12:55:00,118.54,118.61,118.5,118.61,1870.0,116.1968,116.2654,116.1576,116.2654,1870.0
2019-01-30 13:00:00,118.57,118.65,118.57,118.6,2058.0,116.2262,116.3046,116.2262,116.2556,2058.0
2019-01-30 13:05:00,118.63,118.71,118.63,118.7,1713.0,116.285,116.3634,116.285,116.3536,1713.0
2019-01-30 13:10:00,118.69,118.81,118.68,118.73,5824.0,116.3438,116.4615,116.334,116.383,5824.0
2019-01-30 13:15:00,118.73,118.85,118.66,118.85,8100.0,116.383,116.5007,116.3144,116.5007,8100.0
2019-01-30 13:20:00,118.84,118.85,118.63,118.77,12954.0,116.4909,116.5007,116.285,116.4222,12954.0
2019-01-30 13:25:00,118.78,118.94,118.78,118.94,7200.0,116.432,116.5889,116.432,116.5889,7200.0
2019-01-30 13:30:00,118.96,119.06,118.68,118.73,14129.0,116.6085,116.7065,116.334,116.383,14129.0
2019-01-30 13:35:00,118.7,118.7,118.57,118.61,6946.0,116.3536,116.3536,116.2262,116.2654,6946.0
2019-01-30 13:40:00,118.63,118.73,118.63,118.66,2675.0,116.285,116.383,116.285,116.3144,2675.0
2019-01-30 13:45:00,118.65,118.65,118.58,118.6,2625.0,116.3046,116.3046,116.236,116.2556,2625.0
2019-01-30 13:50:00,118.59,118.71,118.59,118.7,3790.0,116.2458,116.3634,116.2458,116.3536,3790.0
2019-01-30 13:55:00,118.67,118.73,118.63,118.73,4332.0,116.3242,116.383,116.285,116.383,4332.0
2019-01-30 14:00:00,118.78,119.29,118.65,119.28,22661.0,116.432,116.932,116.3046,116.9222,22661.0
2019-01-30 14:05:00,119.32,119.32,119.12,119.12,22922.0,116.9614,116.9614,116.7653,116.7653,22922.0
2019-01-30 14:10:00,119.09,119.21,119.04,119.12,18357.0,116.7359,116.8535,116.6869,116.7653,18357.0
2019-01-30 14:15:00,119.09,119.17,118.98,119.07,62700.0,116.7359,116.8143,116.6281,116.7163,62700.0
2019-01-30 14:20:00,119.09,119.28,118.98,119.14,10703.0,116.7359,116.9222,116.6281,116.7849,10703.0
2019-01-30 14:25:00,119.13,119.18,118.96,119.07,3600.0,116.7751,116.8241,116.6085,116.7163,3600.0
2019-01-30 14:30:00,119.04,119.12,118.86,118.96,7600.0,116.6869,116.7653,116.5105,116.6085,7600.0
2019-01-30 14:35:00,118.97,119.16,118.8,119.13,21476.0,116.6183,116.8045,116.4517,116.7751,21476.0
2019-01-30 14:40:00,119.13,119.31,119.13,119.31,9659.0,116.7751,116.9516,116.7751,116.9516,9659.0
2019-01-30 14:45:00,119.31,119.65,119.27,119.59,8855.0,116.9516,117.2849,116.9124,117.226,8855.0
2019-01-30 14:50:00,119.6,119.82,119.45,119.78,9560.0,117.2358,117.4515,117.0888,117.4123,9560.0
2019-01-30 14:55:00,119.76,120.08,119.74,120.07,28964.0,117.3927,117.7064,117.3731,117.6965,28964.0
2019-01-30 15:00:00,120.09,120.09,119.82,119.92,18784.0,117.7162,117.7162,117.4515,117.5495,18784.0
2019-01-30 15:05:00,119.91,119.93,119.59,119.59,23475.0,117.5397,117.5593,117.226,117.226,23475.0
2019-01-30 15:10:00,119.57,119.57,119.33,119.46,13137.0,117.2064,117.2064,116.9712,117.0986,13137.0
2019-01-30 15:15:00,119.45,119.53,119.38,119.5,11086.0,117.0888,117.1672,117.0202,117.1378,11086.0
2019-01-30 15:20:00,119.5,119.66,119.4,119.44,15736.0,117.1378,117.2947,117.0398,117.079,15736.0
2019-01-30 15:25:00,119.46,119.51,119.41,119.45,9175.0,117.0986,117.1476,117.0496,117.0888,9175.0
2019-01-30 15:30:00,119.43,119.52,119.33,119.39,21078.0,117.0692,117.1574,116.9712,117.03,21078.0
2019-01-30 15:35:00,119.41,119.59,119.4,119.56,12721.0,117.0496,117.226,117.0398,117.1966,12721.0
2019-01-30 15:40:00,119.56,119.62,119.47,119.61,22297.0,117.1966,117.2554,117.1084,117.2456,22297.0
2019-01-30 15:45:00,119.59,119.72,119.54,119.55,24658.0,117.226,117.3535,117.177,117.1868,24658.0
2019-01-30 15:50:00,119.55,119.55,119.22,119.24,18922.0,117.1868,117.1868,116.8634,116.883,18922.0
2019-01-30 15:55:00,119.24,119.48,119.2,119.45,55347.0,116.883,117.1182,116.8437,117.0888,55347.0
2019-01-31 09:30:00,119.12,120.32,117.94,120.28,30046.0,116.7653,117.9416,115.6087,117.9024,30046.0
2019-01-31 09:35:00,120.36,120.86,120.32,120.53,9390.0,117.9808,118.4709,117.9416,118.1475,9390.0
2019-01-31 09:40:00,120.35,120.35,119.67,119.84,5747.0,117.971,117.971,117.3045,117.4711,5747.0
2019-01-31 09:45:00,119.84,119.95,119.67,119.77,23637.0,117.4711,117.5789,117.3045,117.4025,23637.0
2019-01-31 09:50:00,119.77,119.93,119.77,119.93,1712.0,117.4025,117.5593,117.4025,117.5593,1712.0
2019-01-31 09:55:00,119.94,120.3,119.86,120.13,10251.0,117.5691,117.922,117.4907,117.7554,10251.0
2019-01-31 10:00:00,120.18,120.32,120.12,120.3,8650.0,117.8044,117.9416,117.7456,117.922,8650.0
2019-01-31 10:05:00,120.3,120.31,119.98,120.13,27950.0,117.922,117.9318,117.6083,117.7554,27950.0
2019-01-31 10:10:00,120.16,120.23,119.97,120.01,7542.0,117.7848,117.8534,117.5985,117.6377,7542.0
2019-01-31 10:15:00,120.01,120.12,119.86,120.09,6300.0,117.6377,117.7456,117.4907,117.7162,6300.0
2019-01-31 10:20:00,120.07,120.23,119.97,120.08,11150.0,117.6965,117.8534,117.5985,117.7064,11150.0
2019-01-31 10:25:00,120.06,120.1,119.9,120.02,4900.0,117.6867,117.726,117.5299,117.6475,4900.0
2019-01-31 10:30:00,120.02,120.28,119.99,120.19,12196.0,117.6475,117.9024,117.6181,117.8142,12196.0
2019-01-31 10:35:00,120.2,120.27,120.13,120.27,4768.0,117.824,117.8926,117.7554,117.8926,4768.0
2019-01-31 10:40:00,120.28,120.52,120.28,120.45,12519.0,117.9024,118.1377,117.9024,118.069,12519.0
2019-01-31 10:45:00,120.46,120.46,120.01,120.01,6511.0,118.0788,118.0788,117.6377,117.6377,6511.0
2019-01-31 10:50:00,120.01,120.15,120.01,120.13,8046.0,117.6377,117.775,117.6377,117.7554,8046.0
2019-01-31 10:55:00,120.17,120.25,120.01,120.05,9704.0,117.7946,117.873,117.6377,117.6769,9704.0
2019-01-31 11:00:00,120.1,120.21,120.08,120.14,6222.0,117.726,117.8338,117.7064,117.7652,6222.0
2019-01-31 11:05:00,120.15,120.23,120.06,120.23,20429.0,117.775,117.8534,117.6867,117.8534,20429.0
2019-01-31 11:10:00,120.24,120.43,120.24,120.3,12400.0,117.8632,118.0494,117.8632,117.922,12400.0
2019-01-31 11:15:00,120.34,120.34,120.24,120.28,5900.0,117.9612,117.9612,117.8632,117.9024,5900.0
2019-01-31 11:20:00,120.34,120.37,120.22,120.37,5170.0,117.9612,117.9906,117.8436,117.9906,5170.0
2019-01-31 11:25:00,120.42,120.54,120.38,120.54,13600.0,118.0396,118.1573,118.0004,118.1573,13600.0
2019-01-31 11:30:00,120.53,120.53,120.37,120.5,13299.0,118.1475,118.1475,117.9906,118.1181,13299.0
2019-01-31 11:35:00,120.48,120.58,120.38,120.53,17870.0,118.0984,118.1965,118.0004,118.1475,17870.0
2019-01-31 11:40:00,120.54,120.66,120.48,120.58,51441.0,118.1573,118.2749,118.0984,118.1965,51441.0
2019-01-31 11:45:00,120.56,120.67,120.5,120.54,29080.0,118.1769,118.2847,118.1181,118.1573,29080.0
2019-01-31 11:50:00,120.55,120.63,120.5,120.63,12700.0,118.1671,118.2455,118.1181,118.2455,12700.0
2019-01-31 11:55:00,120.63,120.65,120.47,120.53,38130.0,118.2455,118.2651,118.0886,118.1475,38130.0
2019-01-31 12:00:00,120.56,120.59,120.48,120.53,9014.0,118.1769,118.2063,118.0984,118.1475,9014.0
2019-01-31 12:05:00,120.53,120.68,120.48,120.62,17123.0,118.1475,118.2945,118.0984,118.2357,17123.0
2019-01-31 12:10:00,120.6,120.6,120.53,120.59,3550.0,118.2161,118.2161,118.1475,118.2063,3550.0
2019-01-31 12:15:00,120.6,120.6,120.15,120.21,16489.0,118.2161,118.2161,117.775,117.8338,16489.0
2019-01-31 12:20:00,120.2,120.21,120.09,120.13,3810.0,117.824,117.8338,117.7162,117.7554,3810.0
2019-01-31 12:25:00,120.11,120.11,119.96,120.0,6390.0,117.7358,117.7358,117.5887,117.6279,6390.0
2019-01-31 12:30:00,120.01,120.02,119.83,119.99,3600.0,117.6377,117.6475,117.4613,117.6181,3600.0
2019-01-31 12:35:00,120.02,120.09,120.01,120.08,3700.0,117.6475,117.7162,117.6377,117.7064,3700.0
2019-01-31 12:40:00,120.04,120.07,119.75,119.76,6000.0,117.6671,117.6965,117.3829,117.3927,6000.0
2019-01-31 12:45:00,119.83,119.84,119.68,119.68,1970.0,117.4613,117.4711,117.3143,117.3143,1970.0
2019-01-31 12:50:00,119.7,119.72,119.61,119.61,3387.0,117.3339,117.3535,117.2456,117.2456,3387.0
2019-01-31 12:55:00,119.57,119.62,119.55,119.58,2800.0,117.2064,117.2554,117.1868,117.2162,2800.0
2019-01-31 13:00:00,119.54,119.58,119.47,119.56,4800.0,117.177,117.2162,117.1084,117.1966,4800.0
2019-01-31 13:05:00,119.65,119.75,119.63,119.7,4054.0,117.2849,117.3829,117.2652,117.3339,4054.0
2019-01-31 13:10:00,119.68,119.69,119.61,119.61,2600.0,117.3143,117.3241,117.2456,117.2456,2600.0
2019-01-31 13:15:00,119.63,119.64,119.42,119.42,5092.0,117.2652,117.275,117.0594,117.0594,5092.0
2019-01-31 13:20:00,119.44,119.47,119.32,119.34,5900.0,117.079,117.1084,116.9614,116.981,5900.0
2019-01-31 13:25:00,119.35,119.37,119.14,119.21,6930.0,116.9908,117.0104,116.7849,116.8535,6930.0
2019-01-31 13:30:00,119.2,119.2,119.04,119.08,5200.0,116.8437,116.8437,116.6869,116.7261,5200.0
2019-01-31 13:35:00,119.06,119.21,119.06,119.21,6050.0,116.7065,116.8535,116.7065,116.8535,6050.0
2019-01-31 13:40:00,119.22,119.32,119.18,119.27,4422.0,116.8634,116.9614,116.8241,116.9124,4422.0
2019-01-31 13:45:00,119.26,119.34,119.21,119.34,6478.0,116.9026,116.981,116.8535,116.981,6478.0
2019-01-31 13:50:00,119.38,119.5,119.38,119.5,3524.0,117.0202,117.1378,117.0202,117.1378,3524.0
2019-01-31 13:55:00,119.5,119.5,119.45,119.46,2968.0,117.1378,117.1378,117.0888,117.0986,2968.0
2019-01-31 14:00:00,119.49,119.52,119.43,119.49,8225.0,117.128,117.1574,117.0692,117.128,8225.0
2019-01-31 14:05:00,119.49,119.49,119.34,119.34,14507.0,117.128,117.128,116.981,116.981,14507.0
2019-01-31 14:10:00,119.33,119.33,119.2,119.26,2904.0,116.9712,116.9712,116.8437,116.9026,2904.0
2019-01-31 14:15:00,119.23,119.28,119.13,119.18,5620.0,116.8732,116.9222,116.7751,116.8241,5620.0
2019-01-31 14:20:00,119.14,119.35,119.14,119.27,11019.0,116.7849,116.9908,116.7849,116.9124,11019.0
2019-01-31 14:25:00,119.28,119.3,119.09,119.09,13220.0,116.9222,116.9418,116.7359,116.7359,13220.0
2019-01-31 14:30:00,119.1,119.22,119.08,119.14,10553.0,116.7457,116.8634,116.7261,116.7849,10553.0
2019-01-31 14:35:00,119.15,119.17,119.06,119.07,11094.0,116.7947,116.8143,116.7065,116.7163,11094.0
2019-01-31 14:40:00,119.08,119.08,118.94,119.04,7799.0,116.7261,116.7261,116.5889,116.6869,7799.0
2019-01-31 14:45:00,119.03,119.08,119.0,119.02,5700.0,116.6771,116.7261,116.6477,116.6673,5700.0
2019-01-31 14:50:00,119.03,119.13,118.93,119.09,7741.0,116.6771,116.7751,116.5791,116.7359,7741.0
2019-01-31 14:55:00,119.12,119.18,119.03,119.05,7439.0,116.7653,116.8241,116.6771,116.6967,7439.0
2019-01-31 15:00:00,119.03,119.03,118.82,118.82,11521.0,116.6771,116.6771,116.4713,116.4713,11521.0
2019-01-31 15:05:00,118.8,118.83,118.7,118.7,7602.0,116.4517,116.4811,116.3536,116.3536,7602.0
2019-01-31 15:10:00,118.69,118.69,118.46,118.5,9202.0,116.3438,116.3438,116.1184,116.1576,9202.0
2019-01-31 15:15:00,118.49,118.72,118.48,118.66,8956.0,116.1478,116.3732,116.138,116.3144,8956.0
2019-01-31 15:20:00,118.65,118.68,118.6,118.68,8636.0,116.3046,116.334,116.2556,116.334,8636.0
2019-01-31 15:25:00,118.67,118.82,118.67,118.78,11600.0,116.3242,116.4713,116.3242,116.432,11600.0
2019-01-31 15:30:00,118.78,119.05,118.74,118.96,26186.0,116.432,116.6967,116.3928,116.6085,26186.0
2019-01-31 15:35:00,118.97,118.97,118.79,118.92,12971.0,116.6183,116.6183,116.4419,116.5693,12971.0
2019-01-31 15:40:00,118.92,118.94,118.81,118.87,15636.0,116.5693,116.5889,116.4615,116.5203,15636.0
2019-01-31 15:45:00,118.85,118.92,118.83,118.9,23633.0,116.5007,116.5693,116.4811,116.5497,23633.0
2019-01-31 15:50:00,118.89,118.97,118.83,118.96,43298.0,116.5399,116.6183,116.4811,116.6085,43298.0
2019-01-31 15:55:00,118.97,119.36,118.94,119.25,81216.0,116.6183,117.0006,116.5889,116.8928,81216.0
2019-02-01 09:30:00,119.52,120.44,119.36,120.24,28543.0,117.1574,118.0592,117.0006,117.8632,28543.0
2019-02-01 09:35:00,120.33,120.58,120.04,120.26,11316.0,117.9514,118.1965,117.6671,117.8828,11316.0
2019-02-01 09:40:00,120.27,120.63,120.27,120.49,12095.0,117.8926,118.2455,117.8926,118.1082,12095.0
2019-02-01 09:45:00,120.44,120.8,120.33,120.7,53298.0,118.0592,118.4121,117.9514,118.3141,53298.0
2019-02-01 09:50:00,120.58,120.78,120.46,120.6,14200.0,118.1965,118.3925,118.0788,118.2161,14200.0
2019-02-01 09:55:00,120.58,120.63,120.28,120.28,17294.0,118.1965,118.2455,117.9024,117.9024,17294.0
2019-02-01 10:00:00,120.31,120.87,120.31,120.85,17285.0,117.9318,118.4807,117.9318,118.4611,17285.0
2019-02-01 10:05:00,120.86,121.14,120.86,121.14,10220.0,118.4709,118.7454,118.4709,118.7454,10220.0
2019-02-01 10:10:00,121.2,121.59,121.19,121.44,27598.0,118.8042,119.1865,118.7944,119.0395,27598.0
2019-02-01 10:15:00,121.47,121.78,121.43,121.73,18441.0,119.0689,119.3727,119.0297,119.3237,18441.0
2019-02-01 10:20:00,121.58,121.88,121.48,121.58,14407.0,119.1767,119.4708,119.0787,119.1767,14407.0
2019-02-01 10:25:00,121.64,121.64,121.29,121.3,9665.0,119.2355,119.2355,118.8924,118.9022,9665.0
2019-02-01 10:30:00,121.26,121.26,121.13,121.14,8025.0,118.863,118.863,118.7356,118.7454,8025.0
2019-02-01 10:35:00,121.2,121.34,121.07,121.11,7712.0,118.8042,118.9414,118.6768,118.716,7712.0
2019-02-01 10:40:00,121.11,121.32,121.07,121.07,4133.0,118.716,118.9218,118.6768,118.6768,4133.0
2019-02-01 10:45:00,121.05,121.1,120.7,120.89,6196.0,118.6572,118.7062,118.3141,118.5003,6196.0
2019-02-01 10:50:00,120.94,120.96,120.83,120.96,3651.0,118.5494,118.569,118.4415,118.569,3651.0
2019-02-01 10:55:00,120.92,120.95,120.63,120.63,6120.0,118.5297,118.5592,118.2455,118.2455,6120.0
2019-02-01 11:00:00,120.69,120.69,120.52,120.67,3300.0,118.3043,118.3043,118.1377,118.2847,3300.0
2019-02-01 11:05:00,120.65,120.85,120.59,120.78,6845.0,118.2651,118.4611,118.2063,118.3925,6845.0
2019-02-01 11:10:00,120.85,121.07,120.85,121.02,6755.0,118.4611,118.6768,118.4611,118.6278,6755.0
2019-02-01 11:15:00,121.02,121.1,120.98,121.05,10792.0,118.6278,118.7062,118.5886,118.6572,10792.0
2019-02-01 11:20:00,121.04,121.1,121.01,121.05,16827.0,118.6474,118.7062,118.618,118.6572,16827.0
2019-02-01 11:25:00,121.06,121.23,121.06,121.16,21342.0,118.667,118.8336,118.667,118.765,21342.0
2019-02-01 11:30:00,121.16,121.34,120.96,121.23,18958.0,118.765,118.9414,118.569,118.8336,18958.0
2019-02-01 11:35:00,121.25,121.63,121.24,121.55,7542.0,118.8532,119.2257,118.8434,119.1473,7542.0
2019-02-01 11:40:00,121.62,121.96,121.62,121.87,14433.0,119.2159,119.5492,119.2159,119.461,14433.0
2019-02-01 11:45:00,121.86,121.89,121.66,121.74,7600.0,119.4512,119.4806,119.2551,119.3335,7600.0
2019-02-01 11:50:00,121.71,121.87,121.62,121.76,11403.0,119.3041,119.461,119.2159,119.3531,11403.0
2019-02-01 11:55:00,121.76,121.88,121.69,121.81,10781.0,119.3531,119.4708,119.2845,119.4022,10781.0
2019-02-01 12:00:00,121.83,121.83,121.67,121.78,7227.0,119.4218,119.4218,119.2649,119.3727,7227.0
2019-02-01 12:05:00,121.73,121.89,121.69,121.84,18633.0,119.3237,119.4806,119.2845,119.4316,18633.0
2019-02-01 12:10:00,121.87,121.91,121.75,121.84,9700.0,119.461,119.5002,119.3433,119.4316,9700.0
2019-02-01 12:15:00,121.84,121.9,121.72,121.72,9385.0,119.4316,119.4904,119.3139,119.3139,9385.0
2019-02-01 12:20:00,121.64,121.66,121.51,121.6,6872.0,119.2355,119.2551,119.1081,119.1963,6872.0
2019-02-01 12:25:00,121.55,121.66,121.55,121.66,5877.0,119.1473,119.2551,119.1473,119.2551,5877.0
2019-02-01 12:30:00,121.59,121.59,121.36,121.36,5748.0,119.1865,119.1865,118.9611,118.9611,5748.0
2019-02-01 12:35:00,121.38,121.49,121.31,121.31,5623.0,118.9807,119.0885,118.912,118.912,5623.0
2019-02-01 12:40:00,121.32,121.55,121.32,121.45,6475.0,118.9218,119.1473,118.9218,119.0493,6475.0
2019-02-01 12:45:00,121.46,121.49,121.3,121.46,9364.0,119.0591,119.0885,118.9022,119.0591,9364.0
2019-02-01 12:50:00,121.44,121.53,121.4,121.53,21232.0,119.0395,119.1277,119.0003,119.1277,21232.0
2019-02-01 12:55:00,121.53,121.61,121.48,121.61,5981.0,119.1277,119.2061,119.0787,119.2061,5981.0
2019-02-01 13:00:00,121.61,121.65,121.55,121.56,9170.0,119.2061,119.2453,119.1473,119.1571,9170.0
2019-02-01 13:05:00,121.55,121.63,121.54,121.58,4950.0,119.1473,119.2257,119.1375,119.1767,4950.0
2019-02-01 13:10:00,121.57,121.6,121.5,121.57,4200.0,119.1669,119.1963,119.0983,119.1669,4200.0
2019-02-01 13:15:00,121.6,121.61,121.5,121.53,9742.0,119.1963,119.2061,119.0983,119.1277,9742.0
2019-02-01 13:20:00,121.51,121.51,121.39,121.44,15105.0,119.1081,119.1081,118.9905,119.0395,15105.0
2019-02-01 13:25:00,121.46,121.51,121.34,121.45,14455.0,119.0591,119.1081,118.9414,119.0493,14455.0
2019-02-01 13:30:00,121.45,121.65,121.45,121.62,14917.0,119.0493,119.2453,119.0493,119.2159,14917.0
2019-02-01 13:35:00,121.59,121.65,121.5,121.62,5112.0,119.1865,119.2453,119.0983,119.2159,5112.0
2019-02-01 13:40:00,121.63,121.65,121.49,121.55,13641.0,119.2257,119.2453,119.0885,119.1473,13641.0
2019-02-01 13:45:00,121.51,121.56,121.4,121.45,24870.0,119.1081,119.1571,119.0003,119.0493,24870.0
2019-02-01 13:50:00,121.49,121.6,121.47,121.56,10456.0,119.0885,119.1963,119.0689,119.1571,10456.0
2019-02-01 13:55:00,121.56,121.6,121.49,121.55,8552.0,119.1571,119.1963,119.0885,119.1473,8552.0
2019-02-01 14:00:00,121.54,121.55,121.38,121.4,10250.0,119.1375,119.1473,118.9807,119.0003,10250.0
2019-02-01 14:05:00,121.39,121.6,121.39,121.58,9820.0,118.9905,119.1963,118.9905,119.1767,9820.0
2019-02-01 14:10:00,121.55,121.6,121.43,121.53,17489.0,119.1473,119.1963,119.0297,119.1277,17489.0
2019-02-01 14:15:00,121.54,121.57,121.48,121.54,16300.0,119.1375,119.1669,119.0787,119.1375,16300.0
2019-02-01 14:20:00,121.54,121.55,121.5,121.51,5500.0,119.1375,119.1473,119.0983,119.1081,5500.0
2019-02-01 14:25:00,121.53,121.66,121.53,121.65,6274.0,119.1277,119.2551,119.1277,119.2453,6274.0
2019-02-01 14:30:00,121.63,121.84,121.63,121.81,8000.0,119.2257,119.4316,119.2257,119.4022,8000.0
2019-02-01 14:35:00,121.8,121.81,121.69,121.73,6851.0,119.3924,119.4022,119.2845,119.3237,6851.0
2019-02-01 14:40:00,121.75,121.77,121.66,121.75,8049.0,119.3433,119.3629,119.2551,119.3433,8049.0
2019-02-01 14:45:00,121.75,121.78,121.59,121.59,13117.0,119.3433,119.3727,119.1865,119.1865,13117.0
2019-02-01 14:50:00,121.6,121.66,121.49,121.5,8238.0,119.1963,119.2551,119.0885,119.0983,8238.0
2019-02-01 14:55:00,121.52,121.59,121.51,121.58,6548.0,119.1179,119.1865,119.1081,119.1767,6548.0
2019-02-01 15:00:00,121.6,121.65,121.52,121.59,8300.0,119.1963,119.2453,119.1179,119.1865,8300.0
2019-02-01 15:05:00,121.61,121.61,121.43,121.44,15061.0,119.2061,119.2061,119.0297,119.0395,15061.0
2019-02-01 15:10:00,121.46,121.58,121.46,121.57,6494.0,119.0591,119.1767,119.0591,119.1669,6494.0
2019-02-01 15:15:00,121.55,121.71,121.55,121.65,8477.0,119.1473,119.3041,119.1473,119.2453,8477.0
2019-02-01 15:20:00,121.65,121.68,121.53,121.56,10250.0,119.2453,119.2747,119.1277,119.1571,10250.0
2019-02-01 15:25:00,121.54,121.78,121.54,121.78,17620.0,119.1375,119.3727,119.1375,119.3727,17620.0
2019-02-01 15:30:00,121.79,121.97,121.79,121.94,22421.0,119.3826,119.559,119.3826,119.5296,22421.0
2019-02-01 15:35:00,121.95,122.06,121.91,121.94,32734.0,119.5394,119.6472,119.5002,119.5296,32734.0
2019-02-01 15:40:00,121.93,121.95,121.87,121.94,17647.0,119.5198,119.5394,119.461,119.5296,17647.0
2019-02-01 15:45:00,121.94,122.03,121.94,122.02,35529.0,119.5296,119.6178,119.5296,119.608,35529.0
2019-02-01 15:50:00,122.02,122.04,121.97,122.01,38787.0,119.608,119.6276,119.559,119.5982,38787.0
2019-02-01 15:55:00,122.0,122.03,121.88,121.97,66696.0,119.5884,119.6178,119.4708,119.559,66696.0
2019-02-04 09:30:00,121.78,122.78,121.69,122.78,36334.0,119.3727,120.353,119.2845,120.353,36334.0
2019-02-04 09:35:00,122.66,123.4,122.66,122.78,54372.0,120.2354,120.9607,120.2354,120.353,54372.0
2019-02-04 09:40:00,122.78,123.35,122.68,123.29,34722.0,120.353,120.9117,120.255,120.8529,34722.0
2019-02-04 09:45:00,123.35,124.19,123.29,124.16,40575.0,120.9117,121.7351,120.8529,121.7057,40575.0
2019-02-04 09:50:00,124.09,124.57,124.08,124.32,48105.0,121.6371,122.1076,121.6273,121.8625,48105.0
2019-02-04 09:55:00,124.27,124.3,123.0,123.11,46764.0,121.8135,121.8429,120.5686,120.6765,46764.0
2019-02-04 10:00:00,123.18,123.3,122.66,122.75,23806.0,120.7451,120.8627,120.2354,120.3236,23806.0
2019-02-04 10:05:00,122.66,122.96,122.66,122.78,25700.0,120.2354,120.5294,120.2354,120.353,25700.0
2019-02-04 10:10:00,122.72,122.81,122.49,122.57,13096.0,120.2942,120.3824,120.0687,120.1471,13096.0
2019-02-04 10:15:00,122.61,122.87,122.58,122.85,6697.0,120.1863,120.4412,120.1569,120.4216,6697.0
2019-02-04 10:20:00,122.8,123.27,122.8,123.25,12136.0,120.3726,120.8333,120.3726,120.8137,12136.0
2019-02-04 10:25:00,123.25,123.67,123.18,123.6,23120.0,120.8137,121.2254,120.7451,121.1568,23120.0
2019-02-04 10:30:00,123.64,123.77,123.49,123.76,33714.0,121.196,121.3234,121.0489,121.3136,33714.0
2019-02-04 10:35:00,123.76,123.99,123.76,123.84,21510.0,121.3136,121.5391,121.3136,121.392,21510.0
2019-02-04 10:40:00,123.8,124.06,123.73,123.94,76266.0,121.3528,121.6077,121.2842,121.4901,76266.0
2019-02-04 10:45:00,123.96,124.17,123.7,124.0,50991.0,121.5097,121.7155,121.2548,121.5489,50991.0
2019-02-04 10:50:00,124.0,124.15,123.76,123.93,23665.0,121.5489,121.6959,121.3136,121.4802,23665.0
2019-02-04 10:55:00,123.9,124.07,123.89,124.01,12978.0,121.4508,121.6175,121.441,121.5587,12978.0
2019-02-04 11:00:00,123.98,124.13,123.98,124.05,17299.0,121.5293,121.6763,121.5293,121.5979,17299.0
2019-02-04 11:05:00,124.1,124.12,123.78,123.86,17480.0,121.6469,121.6665,121.3332,121.4116,17480.0
2019-02-04 11:10:00,123.86,124.04,123.85,124.0,10287.0,121.4116,121.5881,121.4018,121.5489,10287.0
2019-02-04 11:15:00,123.98,124.03,123.8,123.85,33457.0,121.5293,121.5783,121.3528,121.4018,33457.0
2019-02-04 11:20:00,123.86,123.91,123.53,123.53,12460.0,121.4116,121.4606,121.0882,121.0882,12460.0
2019-02-04 11:25:00,123.53,123.67,123.48,123.67,14293.0,121.0882,121.2254,121.0391,121.2254,14293.0
2019-02-04 11:30:00,123.72,123.76,123.66,123.73,7338.0,121.2744,121.3136,121.2156,121.2842,7338.0
2019-02-04 11:35:00,123.74,123.76,123.69,123.74,13101.0,121.294,121.3136,121.245,121.294,13101.0
2019-02-04 11:40:00,123.76,123.76,123.5,123.56,8219.0,121.3136,121.3136,121.0587,121.1176,8219.0
2019-02-04 11:45:00,123.54,123.79,123.5,123.79,13262.0,121.098,121.343,121.0587,121.343,13262.0
2019-02-04 11:50:00,123.78,123.82,123.75,123.8,7197.0,121.3332,121.3724,121.3038,121.3528,7197.0
2019-02-04 11:55:00,123.77,123.8,123.57,123.72,12420.0,121.3234,121.3528,121.1274,121.2744,12420.0
2019-02-04 12:00:00,123.75,124.01,123.75,123.88,12722.0,121.3038,121.5587,121.3038,121.4312,12722.0
2019-02-04 12:05:00,123.9,124.02,123.74,123.83,13428.0,121.4508,121.5685,121.294,121.3822,13428.0
2019-02-04 12:10:00,123.84,124.04,123.77,123.91,11212.0,121.392,121.5881,121.3234,121.4606,11212.0
2019-02-04 12:15:00,123.92,123.92,123.77,123.78,4457.0,121.4704,121.4704,121.3234,121.3332,4457.0
2019-02-04 12:20:00,123.78,123.79,123.68,123.71,3295.0,121.3332,121.343,121.2352,121.2646,3295.0
2019-02-04 12:25:00,123.72,123.75,123.5,123.54,5736.0,121.2744,121.3038,121.0587,121.098,5736.0
2019-02-04 12:30:00,123.54,123.58,123.5,123.56,5700.0,121.098,121.1372,121.0587,121.1176,5700.0
2019-02-04 12:35:00,123.59,123.61,123.56,123.57,4442.0,121.147,121.1666,121.1176,121.1274,4442.0
2019-02-04 12:40:00,123.53,123.56,123.49,123.55,9199.0,121.0882,121.1176,121.0489,121.1078,9199.0
2019-02-04 12:45:00,123.53,123.55,123.48,123.55,15193.0,121.0882,121.1078,121.0391,121.1078,15193.0
2019-02-04 12:50:00,123.53,123.59,123.48,123.53,10378.0,121.0882,121.147,121.0391,121.0882,10378.0
2019-02-04 12:55:00,123.53,123.53,123.49,123.5,2400.0,121.0882,121.0882,121.0489,121.0587,2400.0
2019-02-04 13:00:00,123.52,123.6,123.48,123.57,10319.0,121.0784,121.1568,121.0391,121.1274,10319.0
2019-02-04 13:05:00,123.57,123.62,123.5,123.53,7200.0,121.1274,121.1764,121.0587,121.0882,7200.0
2019-02-04 13:10:00,123.53,123.55,123.46,123.55,10776.0,121.0882,121.1078,121.0195,121.1078,10776.0
2019-02-04 13:15:00,123.5,123.51,123.46,123.48,3000.0,121.0587,121.0686,121.0195,121.0391,3000.0
2019-02-04 13:20:00,123.48,123.5,123.42,123.42,4800.0,121.0391,121.0587,120.9803,120.9803,4800.0
2019-02-04 13:25:00,123.42,123.42,123.22,123.26,6843.0,120.9803,120.9803,120.7843,120.8235,6843.0
2019-02-04 13:30:00,123.26,123.31,123.22,123.24,11021.0,120.8235,120.8725,120.7843,120.8039,11021.0
2019-02-04 13:35:00,123.24,123.33,123.24,123.33,6577.0,120.8039,120.8921,120.8039,120.8921,6577.0
2019-02-04 13:40:00,123.36,123.46,123.35,123.37,2800.0,120.9215,121.0195,120.9117,120.9313,2800.0
2019-02-04 13:45:00,123.39,123.52,123.39,123.45,6260.0,120.9509,121.0784,120.9509,121.0097,6260.0
2019-02-04 13:50:00,123.47,123.51,123.44,123.5,11789.0,121.0293,121.0686,120.9999,121.0587,11789.0
2019-02-04 13:55:00,123.47,123.47,123.37,123.39,1933.0,121.0293,121.0293,120.9313,120.9509,1933.0
2019-02-04 14:00:00,123.43,123.44,123.37,123.4,10683.0,120.9901,120.9999,120.9313,120.9607,10683.0
2019-02-04 14:05:00,123.4,123.42,123.31,123.35,11440.0,120.9607,120.9803,120.8725,120.9117,11440.0
2019-02-04 14:10:00,123.37,123.48,123.36,123.45,13853.0,120.9313,121.0391,120.9215,121.0097,13853.0
2019-02-04 14:15:00,123.44,123.59,123.44,123.58,10933.0,120.9999,121.147,120.9999,121.1372,10933.0
2019-02-04 14:20:00,123.56,123.74,123.55,123.72,12467.0,121.1176,121.294,121.1078,121.2744,12467.0
2019-02-04 14:25:00,123.71,123.85,123.59,123.73,23436.0,121.2646,121.4018,121.147,121.2842,23436.0
2019-02-04 14:30:00,123.71,123.71,123.55,123.57,5500.0,121.2646,121.2646,121.1078,121.1274,5500.0
2019-02-04 14:35:00,123.58,123.72,123.58,123.69,7627.0,121.1372,121.2744,121.1372,121.245,7627.0
2019-02-04 14:40:00,123.71,123.8,123.69,123.71,7236.0,121.2646,121.3528,121.245,121.2646,7236.0
2019-02-04 14:45:00,123.71,123.71,123.43,123.48,7700.0,121.2646,121.2646,120.9901,121.0391,7700.0
2019-02-04 14:50:00,123.5,123.61,123.5,123.54,6015.0,121.0587,121.1666,121.0587,121.098,6015.0
2019-02-04 14:55:00,123.54,123.58,123.51,123.55,3700.0,121.098,121.1372,121.0686,121.1078,3700.0
2019-02-04 15:00:00,123.53,123.58,123.5,123.54,8082.0,121.0882,121.1372,121.0587,121.098,8082.0
2019-02-04 15:05:00,123.55,123.55,123.43,123.53,13727.0,121.1078,121.1078,120.9901,121.0882,13727.0
2019-02-04 15:10:00,123.53,123.62,123.53,123.59,7335.0,121.0882,121.1764,121.0882,121.147,7335.0
2019-02-04 15:15:00,123.59,123.63,123.57,123.58,14116.0,121.147,121.1862,121.1274,121.1372,14116.0
2019-02-04 15:20:00,123.6,123.71,123.59,123.68,14853.0,121.1568,121.2646,121.147,121.2352,14853.0
2019-02-04 15:25:00,123.66,123.7,123.55,123.62,12659.0,121.2156,121.2548,121.1078,121.1764,12659.0
2019-02-04 15:30:00,123.59,123.66,123.54,123.59,29290.0,121.147,121.2156,121.098,121.147,29290.0
2019-02-04 15:35:00,123.58,123.63,123.57,123.61,21763.0,121.1372,121.1862,121.1274,121.1666,21763.0
2019-02-04 15:40:00,123.61,123.71,123.61,123.7,22123.0,121.1666,121.2646,121.1666,121.2548,22123.0
2019-02-04 15:45:00,123.7,123.76,123.32,123.46,70748.0,121.2548,121.3136,120.8823,121.0195,70748.0
2019-02-04 15:50:00,123.46,123.49,123.38,123.4,26146.0,121.0195,121.0489,120.9411,120.9607,26146.0
2019-02-04 15:55:00,123.4,123.54,123.4,123.53,43960.0,120.9607,121.098,120.9607,121.0882,43960.0
2019-02-05 09:30:00,124.24,124.58,123.92,124.58,22449.0,121.7841,122.1174,121.4704,122.1174,22449.0
2019-02-05 09:35:00,124.58,124.69,124.38,124.63,12957.0,122.1174,122.2252,121.9214,122.1664,12957.0
2019-02-05 09:40:00,124.66,125.15,124.43,124.71,93270.0,122.1958,122.6761,121.9704,122.2448,93270.0
2019-02-05 09:45:00,124.79,124.88,124.21,124.44,86530.0,122.3232,122.4115,121.7547,121.9802,86530.0
2019-02-05 09:50:00,124.42,125.01,124.36,124.97,37621.0,121.9606,122.5389,121.9017,122.4997,37621.0
2019-02-05 09:55:00,124.99,125.52,124.91,125.48,35548.0,122.5193,123.0388,122.4409,122.9996,35548.0
2019-02-05 10:00:00,125.46,125.51,124.94,125.02,30002.0,122.98,123.029,122.4703,122.5487,30002.0
2019-02-05 10:05:00,125.0,125.24,124.96,125.05,17608.0,122.5291,122.7644,122.4899,122.5781,17608.0
2019-02-05 10:10:00,125.05,125.3,124.95,125.3,16544.0,122.5781,122.8232,122.4801,122.8232,16544.0
2019-02-05 10:15:00,125.35,125.4,125.21,125.39,14740.0,122.8722,122.9212,122.7349,122.9114,14740.0
2019-02-05 10:20:00,125.43,125.61,125.33,125.55,14600.0,122.9506,123.127,122.8526,123.0682,14600.0
2019-02-05 10:25:00,125.57,125.64,125.5,125.54,62367.0,123.0878,123.1564,123.0192,123.0584,62367.0
2019-02-05 10:30:00,125.51,125.52,125.33,125.36,10002.0,123.029,123.0388,122.8526,122.882,10002.0
2019-02-05 10:35:00,125.34,125.49,125.34,125.38,23866.0,122.8624,123.0094,122.8624,122.9016,23866.0
2019-02-05 10:40:00,125.42,125.7,125.41,125.69,30301.0,122.9408,123.2153,122.931,123.2055,30301.0
2019-02-05 10:45:00,125.71,125.82,125.71,125.71,12400.0,123.2251,123.3329,123.2251,123.2251,12400.0
2019-02-05 10:50:00,125.71,125.79,125.63,125.74,12044.0,123.2251,123.3035,123.1466,123.2545,12044.0
2019-02-05 10:55:00,125.74,126.17,125.69,126.17,68877.0,123.2545,123.676,123.2055,123.676,68877.0
2019-02-05 11:00:00,126.17,126.24,126.1,126.14,13731.0,123.676,123.7446,123.6074,123.6466,13731.0
2019-02-05 11:05:00,126.1,126.1,125.61,125.72,8930.0,123.6074,123.6074,123.127,123.2349,8930.0
2019-02-05 11:10:00,125.7,125.95,125.7,125.9,8900.0,123.2153,123.4603,123.2153,123.4113,8900.0
2019-02-05 11:15:00,125.93,126.06,125.78,126.06,10746.0,123.4407,123.5681,123.2937,123.5681,10746.0
2019-02-05 11:20:00,126.01,126.15,125.94,126.01,14979.0,123.5191,123.6564,123.4505,123.5191,14979.0
2019-02-05 11:25:00,125.97,126.04,125.66,125.74,15870.0,123.4799,123.5485,123.1761,123.2545,15870.0
2019-02-05 11:30:00,125.76,126.03,125.71,126.02,12728.0,123.2741,123.5387,123.2251,123.5289,12728.0
2019-02-05 11:35:00,126.02,126.29,125.96,126.29,9812.0,123.5289,123.7936,123.4701,123.7936,9812.0
2019-02-05 11:40:00,126.29,126.5,126.19,126.2,15717.0,123.7936,123.9994,123.6956,123.7054,15717.0
2019-02-05 11:45:00,126.18,126.25,125.99,126.05,9998.0,123.6858,123.7544,123.4995,123.5583,9998.0
2019-02-05 11:50:00,126.11,126.3,126.11,126.24,12721.0,123.6172,123.8034,123.6172,123.7446,12721.0
2019-02-05 11:55:00,126.23,126.52,126.22,126.42,19049.0,123.7348,124.0191,123.725,123.921,19049.0
2019-02-05 12:00:00,126.39,126.42,126.27,126.38,8000.0,123.8916,123.921,123.774,123.8818,8000.0
2019-02-05 12:05:00,126.38,126.38,126.24,126.25,10167.0,123.8818,123.8818,123.7446,123.7544,10167.0
2019-02-05 12:10:00,126.2,126.4,126.2,126.39,10418.0,123.7054,123.9014,123.7054,123.8916,10418.0
2019-02-05 12:15:00,126.37,126.37,126.28,126.28,12270.0,123.872,123.872,123.7838,123.7838,12270.0
2019-02-05 12:20:00,126.3,126.32,126.04,126.05,17810.0,123.8034,123.823,123.5485,123.5583,17810.0
2019-02-05 12:25:00,126.08,126.16,125.93,126.14,19797.0,123.5877,123.6662,123.4407,123.6466,19797.0
2019-02-05 12:30:00,126.13,126.23,126.07,126.14,10045.0,123.6368,123.7348,123.5779,123.6466,10045.0
2019-02-05 12:35:00,126.16,126.16,126.05,126.15,5806.0,123.6662,123.6662,123.5583,123.6564,5806.0
2019-02-05 12:40:00,126.14,126.14,126.03,126.09,7000.0,123.6466,123.6466,123.5387,123.5976,7000.0
2019-02-05 12:45:00,126.08,126.17,126.03,126.1,11320.0,123.5877,123.676,123.5387,123.6074,11320.0
2019-02-05 12:50:00,126.07,126.2,125.79,125.8,12950.0,123.5779,123.7054,123.3035,123.3133,12950.0
2019-02-05 12:55:00,125.79,125.79,125.57,125.65,5682.0,123.3035,123.3035,123.0878,123.1662,5682.0
2019-02-05 13:00:00,125.61,125.75,125.61,125.66,4620.0,123.127,123.2643,123.127,123.1761,4620.0
2019-02-05 13:05:00,125.69,125.78,125.59,125.61,5750.0,123.2055,123.2937,123.1074,123.127,5750.0
2019-02-05 13:10:00,125.61,125.72,125.58,125.62,8552.0,123.127,123.2349,123.0976,123.1368,8552.0
2019-02-05 13:15:00,125.63,125.67,125.59,125.64,12730.0,123.1466,123.1859,123.1074,123.1564,12730.0
2019-02-05 13:20:00,125.6,125.75,125.6,125.72,5832.0,123.1172,123.2643,123.1172,123.2349,5832.0
2019-02-05 13:25:00,125.73,126.14,125.7,126.1,43762.0,123.2447,123.6466,123.2153,123.6074,43762.0
2019-02-05 13:30:00,126.07,126.09,125.77,125.8,11045.0,123.5779,123.5976,123.2839,123.3133,11045.0
2019-02-05 13:35:00,125.85,125.87,125.67,125.87,9749.0,123.3623,123.3819,123.1859,123.3819,9749.0
2019-02-05 13:40:00,125.85,125.88,125.77,125.85,5820.0,123.3623,123.3917,123.2839,123.3623,5820.0
2019-02-05 13:45:00,125.81,125.96,125.81,125.96,5960.0,123.3231,123.4701,123.3231,123.4701,5960.0
2019-02-05 13:50:00,125.96,126.24,125.92,125.92,13400.0,123.4701,123.7446,123.4309,123.4309,13400.0
2019-02-05 13:55:00,125.96,125.99,125.91,125.98,3494.0,123.4701,123.4995,123.4211,123.4897,3494.0
2019-02-05 14:00:00,125.98,126.22,125.95,126.22,9300.0,123.4897,123.725,123.4603,123.725,9300.0
2019-02-05 14:05:00,126.2,126.56,126.2,126.56,9157.0,123.7054,124.0583,123.7054,124.0583,9157.0
2019-02-05 14:10:00,126.49,126.59,126.45,126.55,20645.0,123.9896,124.0877,123.9504,124.0485,20645.0
2019-02-05 14:15:00,126.59,126.68,126.49,126.66,14608.0,124.0877,124.1759,123.9896,124.1563,14608.0
2019-02-05 14:20:00,126.68,126.88,126.59,126.69,25944.0,124.1759,124.3719,124.0877,124.1857,25944.0
2019-02-05 14:25:00,126.68,126.85,126.49,126.5,12381.0,124.1759,124.3425,123.9896,123.9994,12381.0
2019-02-05 14:30:00,126.5,126.69,126.41,126.66,13009.0,123.9994,124.1857,123.9112,124.1563,13009.0
2019-02-05 14:35:00,126.67,126.7,126.6,126.64,9971.0,124.1661,124.1955,124.0975,124.1367,9971.0
2019-02-05 14:40:00,126.62,126.79,126.56,126.77,14139.0,124.1171,124.2837,124.0583,124.2641,14139.0
2019-02-05 14:45:00,126.82,126.98,126.77,126.97,25932.0,124.3131,124.47,124.2641,124.4602,25932.0
2019-02-05 14:50:00,126.95,126.98,126.83,126.85,16329.0,124.4406,124.47,124.3229,124.3425,16329.0
2019-02-05 14:55:00,126.85,126.97,126.83,126.93,19408.0,124.3425,124.4602,124.3229,124.4209,19408.0
2019-02-05 15:00:00,126.93,127.03,126.82,126.82,20902.0,124.4209,124.519,124.3131,124.3131,20902.0
2019-02-05 15:05:00,126.84,126.95,126.72,126.94,17600.0,124.3327,124.4406,124.2151,124.4307,17600.0
2019-02-05 15:10:00,126.96,126.96,126.8,126.83,19156.0,124.4504,124.4504,124.2935,124.3229,19156.0
2019-02-05 15:15:00,126.85,126.89,126.75,126.82,15787.0,124.3425,124.3817,124.2445,124.3131,15787.0
2019-02-05 15:20:00,126.84,126.89,126.81,126.82,14298.0,124.3327,124.3817,124.3033,124.3131,14298.0
2019-02-05 15:25:00,126.79,126.9,126.72,126.9,31057.0,124.2837,124.3915,124.2151,124.3915,31057.0
2019-02-05 15:30:00,126.9,126.99,126.89,126.95,29535.0,124.3915,124.4798,124.3817,124.4406,29535.0
2019-02-05 15:35:00,126.92,126.93,126.73,126.78,39668.0,124.4111,124.4209,124.2249,124.2739,39668.0
2019-02-05 15:40:00,126.78,126.81,126.61,126.62,29007.0,124.2739,124.3033,124.1073,124.1171,29007.0
2019-02-05 15:45:00,126.62,126.67,126.52,126.55,38382.0,124.1171,124.1661,124.0191,124.0485,38382.0
2019-02-05 15:50:00,126.55,126.55,126.27,126.3,51248.0,124.0485,124.0485,123.774,123.8034,51248.0
2019-02-05 15:55:00,126.32,126.34,126.04,126.21,120200.0,123.823,123.8426,123.5485,123.7152,120200.0
2019-02-06 09:30:00,126.6,126.6,125.5,125.84,28227.0,124.0975,124.0975,123.0192,123.3525,28227.0
2019-02-06 09:35:00,125.86,126.24,125.8,125.92,49140.0,123.3721,123.7446,123.3133,123.4309,49140.0
2019-02-06 09:40:00,125.9,126.08,125.36,126.08,98581.0,123.4113,123.5877,122.882,123.5877,98581.0
2019-02-06 09:45:00,126.09,126.28,125.73,125.84,73892.0,123.5976,123.7838,123.2447,123.3525,73892.0
2019-02-06 09:50:00,125.89,126.26,125.72,126.21,21912.0,123.4015,123.7642,123.2349,123.7152,21912.0
2019-02-06 09:55:00,126.15,126.19,125.88,125.99,16267.0,123.6564,123.6956,123.3917,123.4995,16267.0
2019-02-06 10:00:00,125.99,126.0,125.67,125.78,13100.0,123.4995,123.5093,123.1859,123.2937,13100.0
2019-02-06 10:05:00,125.82,126.06,125.75,125.75,18431.0,123.3329,123.5681,123.2643,123.2643,18431.0
2019-02-06 10:10:00,125.74,125.77,125.45,125.53,19363.0,123.2545,123.2839,122.9702,123.0486,19363.0
2019-02-06 10:15:00,125.56,125.85,125.5,125.8,15633.0,123.078,123.3623,123.0192,123.3133,15633.0
2019-02-06 10:20:00,125.8,125.85,125.63,125.85,14588.0,123.3133,123.3623,123.1466,123.3623,14588.0
2019-02-06 10:25:00,125.82,126.14,125.81,126.14,9296.0,123.3329,123.6466,123.3231,123.6466,9296.0
2019-02-06 10:30:00,126.14,126.28,126.09,126.16,11094.0,123.6466,123.7838,123.5976,123.6662,11094.0
2019-02-06 10:35:00,126.19,126.28,126.18,126.26,8620.0,123.6956,123.7838,123.6858,123.7642,8620.0
2019-02-06 10:40:00,126.27,126.49,126.27,126.42,20768.0,123.774,123.9896,123.774,123.921,20768.0
2019-02-06 10:45:00,126.44,126.76,126.44,126.73,12832.0,123.9406,124.2543,123.9406,124.2249,12832.0
2019-02-06 10:50:00,126.74,126.99,126.71,126.94,15832.0,124.2347,124.4798,124.2053,124.4307,15832.0
2019-02-06 10:55:00,126.95,127.04,126.3,126.3,66521.0,124.4406,124.5288,123.8034,123.8034,66521.0
2019-02-06 11:00:00,126.35,126.95,126.19,126.86,93855.0,123.8524,124.4406,123.6956,124.3523,93855.0
2019-02-06 11:05:00,126.89,127.16,126.89,127.0,19095.0,124.3817,124.6464,124.3817,124.4896,19095.0
2019-02-06 11:10:00,127.0,127.07,126.9,126.91,15422.0,124.4896,124.5582,124.3915,124.4013,15422.0
2019-02-06 11:15:00,126.91,127.01,126.69,126.71,7971.0,124.4013,124.4994,124.1857,124.2053,7971.0
2019-02-06 11:20:00,126.71,126.95,126.69,126.72,9025.0,124.2053,124.4406,124.1857,124.2151,9025.0
2019-02-06 11:25:00,126.73,126.78,126.53,126.72,16783.0,124.2249,124.2739,124.0289,124.2151,16783.0
2019-02-06 11:30:00,126.72,126.76,126.44,126.45,11591.0,124.2151,124.2543,123.9406,123.9504,11591.0
2019-02-06 11:35:00,126.46,126.6,126.4,126.59,11566.0,123.9602,124.0975,123.9014,124.0877,11566.0
2019-02-06 11:40:00,126.6,126.69,126.5,126.5,8952.0,124.0975,124.1857,123.9994,123.9994,8952.0
2019-02-06 11:45:00,126.55,126.73,126.54,126.6,8562.0,124.0485,124.2249,124.0387,124.0975,8562.0
2019-02-06 11:50:00,126.65,126.74,126.6,126.62,8465.0,124.1465,124.2347,124.0975,124.1171,8465.0
2019-02-06 11:55:00,126.65,126.71,126.55,126.55,6203.0,124.1465,124.2053,124.0485,124.0485,6203.0
2019-02-06 12:00:00,126.55,126.67,126.52,126.66,5500.0,124.0485,124.1661,124.0191,124.1563,5500.0
2019-02-06 12:05:00,126.68,126.71,126.62,126.64,4639.0,124.1759,124.2053,124.1171,124.1367,4639.0
2019-02-06 12:10:00,126.61,126.89,126.61,126.78,10498.0,124.1073,124.3817,124.1073,124.2739,10498.0
2019-02-06 12:15:00,126.75,126.75,126.56,126.69,9837.0,124.2445,124.2445,124.0583,124.1857,9837.0
2019-02-06 12:20:00,126.72,126.78,126.7,126.74,5900.0,124.2151,124.2739,124.1955,124.2347,5900.0
2019-02-06 12:25:00,126.74,126.83,126.74,126.75,5747.0,124.2347,124.3229,124.2347,124.2445,5747.0
2019-02-06 12:30:00,126.76,126.81,126.66,126.7,6865.0,124.2543,124.3033,124.1563,124.1955,6865.0
2019-02-06 12:35:00,126.7,126.96,126.65,126.96,6499.0,124.1955,124.4504,124.1465,124.4504,6499.0
2019-02-06 12:40:00,126.92,127.0,126.85,127.0,5300.0,124.4111,124.4896,124.3425,124.4896,5300.0
2019-02-06 12:45:00,126.97,126.97,126.76,126.88,8141.0,124.4602,124.4602,124.2543,124.3719,8141.0
2019-02-06 12:50:00,126.86,127.01,126.86,126.97,4547.0,124.3523,124.4994,124.3523,124.4602,4547.0
2019-02-06 12:55:00,126.93,127.1,126.93,127.1,6581.0,124.4209,124.5876,124.4209,124.5876,6581.0
2019-02-06 13:00:00,127.11,127.16,127.01,127.03,5329.0,124.5974,124.6464,124.4994,124.519,5329.0
2019-02-06 13:05:00,127.04,127.11,127.04,127.11,5969.0,124.5288,124.5974,124.5288,124.5974,5969.0
2019-02-06 13:10:00,127.08,127.1,126.97,127.05,4935.0,124.568,124.5876,124.4602,124.5386,4935.0
2019-02-06 13:15:00,127.0,127.24,127.0,127.24,3804.0,124.4896,124.7248,124.4896,124.7248,3804.0
2019-02-06 13:20:00,127.23,127.34,127.19,127.24,10306.0,124.715,124.8228,124.6758,124.7248,10306.0
2019-02-06 13:25:00,127.24,127.27,127.13,127.18,6939.0,124.7248,124.7542,124.617,124.666,6939.0
2019-02-06 13:30:00,127.18,127.25,127.13,127.25,4126.0,124.666,124.7346,124.617,124.7346,4126.0
2019-02-06 13:35:00,127.26,127.32,127.23,127.27,5069.0,124.7444,124.8032,124.715,124.7542,5069.0
2019-02-06 13:40:00,127.26,127.26,127.16,127.17,4008.0,124.7444,124.7444,124.6464,124.6562,4008.0
2019-02-06 13:45:00,127.19,127.23,127.16,127.21,7143.0,124.6758,124.715,124.6464,124.6954,7143.0
2019-02-06 13:50:00,127.21,127.21,127.05,127.07,10928.0,124.6954,124.6954,124.5386,124.5582,10928.0
2019-02-06 13:55:00,127.09,127.12,127.01,127.01,4577.0,124.5778,124.6072,124.4994,124.4994,4577.0
2019-02-06 14:00:00,127.03,127.06,126.97,127.04,5367.0,124.519,124.5484,124.4602,124.5288,5367.0
2019-02-06 14:05:00,127.05,127.11,126.99,127.06,7200.0,124.5386,124.5974,124.4798,124.5484,7200.0
2019-02-06 14:10:00,127.05,127.07,126.97,127.04,5646.0,124.5386,124.5582,124.4602,124.5288,5646.0
2019-02-06 14:15:00,127.05,127.1,126.99,127.0,8613.0,124.5386,124.5876,124.4798,124.4896,8613.0
2019-02-06 14:20:00,127.01,127.18,127.0,127.18,7138.0,124.4994,124.666,124.4896,124.666,7138.0
2019-02-06 14:25:00,127.19,127.27,127.16,127.23,7550.0,124.6758,124.7542,124.6464,124.715,7550.0
2019-02-06 14:30:00,127.23,127.23,127.01,127.06,18215.0,124.715,124.715,124.4994,124.5484,18215.0
2019-02-06 14:35:00,127.06,127.23,127.04,127.12,9952.0,124.5484,124.715,124.5288,124.6072,9952.0
2019-02-06 14:40:00,127.15,127.22,127.15,127.22,3551.0,124.6366,124.7052,124.6366,124.7052,3551.0
2019-02-06 14:45:00,127.22,127.29,127.07,127.11,22112.0,124.7052,124.7738,124.5582,124.5974,22112.0
2019-02-06 14:50:00,127.11,127.19,126.99,127.19,12131.0,124.5974,124.6758,124.4798,124.6758,12131.0
2019-02-06 14:55:00,127.2,127.38,127.19,127.35,21412.0,124.6856,124.8621,124.6758,124.8326,21412.0
2019-02-06 15:00:00,127.36,127.54,127.35,127.48,19049.0,124.8424,125.0189,124.8326,124.9601,19049.0
2019-02-06 15:05:00,127.44,127.5,127.41,127.46,12653.0,124.9209,124.9797,124.8915,124.9405,12653.0
2019-02-06 15:10:00,127.46,127.54,127.37,127.54,16018.0,124.9405,125.0189,124.8522,125.0189,16018.0
2019-02-06 15:15:00,127.54,127.6,127.48,127.6,9455.0,125.0189,125.0777,124.9601,125.0777,9455.0
2019-02-06 15:20:00,127.6,127.61,127.46,127.49,19923.0,125.0777,125.0875,124.9405,124.9699,19923.0
2019-02-06 15:25:00,127.49,127.66,127.47,127.56,20026.0,124.9699,125.1365,124.9503,125.0385,20026.0
2019-02-06 15:30:00,127.55,127.57,127.45,127.47,29048.0,125.0287,125.0483,124.9307,124.9503,29048.0
2019-02-06 15:35:00,127.48,127.78,127.45,127.77,23548.0,124.9601,125.2541,124.9307,125.2443,23548.0
2019-02-06 15:40:00,127.76,127.92,127.75,127.85,43701.0,125.2345,125.3914,125.2247,125.3228,43701.0
2019-02-06 15:45:00,127.86,127.86,127.77,127.83,42653.0,125.3326,125.3326,125.2443,125.3032,42653.0
2019-02-06 15:50:00,127.82,127.92,127.8,127.92,41978.0,125.2934,125.3914,125.2737,125.3914,41978.0
2019-02-06 15:55:00,127.91,127.91,127.76,127.89,87480.0,125.3816,125.3816,125.2345,125.362,87480.0
2019-02-07 09:30:00,127.18,127.84,127.01,127.62,33867.0,124.666,125.313,124.4994,125.0973,33867.0
2019-02-07 09:35:00,127.57,127.94,127.55,127.71,44523.0,125.0483,125.411,125.0287,125.1855,44523.0
2019-02-07 09:40:00,127.68,127.89,127.21,127.3,44646.0,125.1561,125.362,124.6954,124.7836,44646.0
2019-02-07 09:45:00,127.21,127.22,127.0,127.05,35995.0,124.6954,124.7052,124.4896,124.5386,35995.0
2019-02-07 09:50:00,127.0,127.51,126.94,127.24,38873.0,124.4896,124.9895,124.4307,124.7248,38873.0
2019-02-07 09:55:00,127.23,127.75,127.14,127.72,22149.0,124.715,125.2247,124.6268,125.1953,22149.0
2019-02-07 10:00:00,127.78,127.8,127.34,127.41,12840.0,125.2541,125.2737,124.8228,124.8915,12840.0
2019-02-07 10:05:00,127.37,127.67,127.31,127.51,27994.0,124.8522,125.1463,124.7934,124.9895,27994.0
2019-02-07 10:10:00,127.51,127.64,127.45,127.5,8641.0,124.9895,125.1169,124.9307,124.9797,8641.0
2019-02-07 10:15:00,127.53,127.7,127.47,127.65,42966.0,125.0091,125.1757,124.9503,125.1267,42966.0
2019-02-07 10:20:00,127.64,128.09,127.6,128.07,62972.0,125.1169,125.558,125.0777,125.5384,62972.0
2019-02-07 10:25:00,128.06,128.3,127.89,128.05,15700.0,125.5286,125.7639,125.362,125.5188,15700.0
2019-02-07 10:30:00,128.12,128.37,127.99,128.36,24535.0,125.5874,125.8325,125.46,125.8227,24535.0
2019-02-07 10:35:00,128.4,128.41,128.15,128.22,19644.0,125.8619,125.8717,125.6168,125.6854,19644.0
2019-02-07 10:40:00,128.24,128.37,127.93,128.13,26115.0,125.7051,125.8325,125.4012,125.5972,26115.0
2019-02-07 10:45:00,128.16,128.25,127.86,127.96,17883.0,125.6266,125.7149,125.3326,125.4306,17883.0
2019-02-07 10:50:00,127.93,127.93,127.57,127.65,20185.0,125.4012,125.4012,125.0483,125.1267,20185.0
2019-02-07 10:55:00,127.65,127.66,127.38,127.46,41198.0,125.1267,125.1365,124.8621,124.9405,41198.0
2019-02-07 11:00:00,127.52,127.72,127.45,127.69,15211.0,124.9993,125.1953,124.9307,125.1659,15211.0
2019-02-07 11:05:00,127.66,127.82,127.51,127.78,11454.0,125.1365,125.2934,124.9895,125.2541,11454.0
2019-02-07 11:10:00,127.7,127.89,127.55,127.62,14453.0,125.1757,125.362,125.0287,125.0973,14453.0
2019-02-07 11:15:00,127.66,127.72,127.41,127.48,15442.0,125.1365,125.1953,124.8915,124.9601,15442.0
2019-02-07 11:20:00,127.47,127.49,127.29,127.47,21182.0,124.9503,124.9699,124.7738,124.9503,21182.0
2019-02-07 11:25:00,127.5,127.59,127.23,127.42,14935.0,124.9797,125.0679,124.715,124.9013,14935.0
2019-02-07 11:30:00,127.4,127.4,126.7,126.78,30790.0,124.8817,124.8817,124.1955,124.2739,30790.0
2019-02-07 11:35:00,126.77,126.93,126.67,126.89,10679.0,124.2641,124.4209,124.1661,124.3817,10679.0
2019-02-07 11:40:00,126.89,127.14,126.71,126.83,23082.0,124.3817,124.6268,124.2053,124.3229,23082.0
2019-02-07 11:45:00,126.85,126.92,126.73,126.82,14755.0,124.3425,124.4111,124.2249,124.3131,14755.0
2019-02-07 11:50:00,126.82,126.9,126.55,126.67,16379.0,124.3131,124.3915,124.0485,124.1661,16379.0
2019-02-07 11:55:00,126.71,126.72,126.52,126.56,5500.0,124.2053,124.2151,124.0191,124.0583,5500.0
2019-02-07 12:00:00,126.58,126.58,126.28,126.36,19235.0,124.0779,124.0779,123.7838,123.8622,19235.0
2019-02-07 12:05:00,126.31,126.56,126.3,126.56,13290.0,123.8132,124.0583,123.8034,124.0583,13290.0
2019-02-07 12:10:00,126.58,126.74,126.54,126.73,8412.0,124.0779,124.2347,124.0387,124.2249,8412.0
2019-02-07 12:15:00,126.7,126.85,126.66,126.85,12085.0,124.1955,124.3425,124.1563,124.3425,12085.0
2019-02-07 12:20:00,126.86,127.08,126.86,126.98,31015.0,124.3523,124.568,124.3523,124.47,31015.0
2019-02-07 12:25:00,126.98,126.98,126.8,126.81,16688.0,124.47,124.47,124.2935,124.3033,16688.0
2019-02-07 12:30:00,126.83,126.92,126.69,126.9,11560.0,124.3229,124.4111,124.1857,124.3915,11560.0
2019-02-07 12:35:00,126.95,127.1,126.92,126.99,18859.0,124.4406,124.5876,124.4111,124.4798,18859.0
2019-02-07 12:40:00,127.0,127.01,126.8,126.83,7597.0,124.4896,124.4994,124.2935,124.3229,7597.0
2019-02-07 12:45:00,126.78,126.87,126.73,126.8,11625.0,124.2739,124.3621,124.2249,124.2935,11625.0
2019-02-07 12:50:00,126.8,126.84,126.7,126.7,9294.0,124.2935,124.3327,124.1955,124.1955,9294.0
2019-02-07 12:55:00,126.66,126.83,126.66,126.77,6595.0,124.1563,124.3229,124.1563,124.2641,6595.0
2019-02-07 13:00:00,126.77,126.96,126.67,126.94,13553.0,124.2641,124.4504,124.1661,124.4307,13553.0
2019-02-07 13:05:00,126.95,127.07,126.91,126.97,16108.0,124.4406,124.5582,124.4013,124.4602,16108.0
2019-02-07 13:10:00,126.94,127.09,126.93,126.97,16752.0,124.4307,124.5778,124.4209,124.4602,16752.0
2019-02-07 13:15:00,126.96,127.0,126.77,126.77,8890.0,124.4504,124.4896,124.2641,124.2641,8890.0
2019-02-07 13:20:00,126.79,126.94,126.79,126.92,8158.0,124.2837,124.4307,124.2837,124.4111,8158.0
2019-02-07 13:25:00,126.93,127.1,126.84,126.93,23064.0,124.4209,124.5876,124.3327,124.4209,23064.0
2019-02-07 13:30:00,126.93,127.11,126.93,126.99,18690.0,124.4209,124.5974,124.4209,124.4798,18690.0
2019-02-07 13:35:00,126.93,127.11,126.86,126.86,14993.0,124.4209,124.5974,124.3523,124.3523,14993.0
2019-02-07 13:40:00,126.86,126.86,126.7,126.7,9590.0,124.3523,124.3523,124.1955,124.1955,9590.0
2019-02-07 13:45:00,126.74,127.26,126.73,127.17,56962.0,124.2347,124.7444,124.2249,124.6562,56962.0
2019-02-07 13:50:00,127.19,127.45,127.16,127.27,43379.0,124.6758,124.9307,124.6464,124.7542,43379.0
2019-02-07 13:55:00,127.31,127.43,127.25,127.28,11550.0,124.7934,124.9111,124.7346,124.764,11550.0
2019-02-07 14:00:00,127.28,127.38,127.15,127.21,19377.0,124.764,124.8621,124.6366,124.6954,19377.0
2019-02-07 14:05:00,127.19,127.31,127.15,127.16,25091.0,124.6758,124.7934,124.6366,124.6464,25091.0
2019-02-07 14:10:00,127.14,127.17,127.05,127.13,10709.0,124.6268,124.6562,124.5386,124.617,10709.0
2019-02-07 14:15:00,127.12,127.12,126.9,127.0,13241.0,124.6072,124.6072,124.3915,124.4896,13241.0
2019-02-07 14:20:00,127.0,127.12,126.97,127.09,11013.0,124.4896,124.6072,124.4602,124.5778,11013.0
2019-02-07 14:25:00,127.09,127.35,127.09,127.31,8525.0,124.5778,124.8326,124.5778,124.7934,8525.0
2019-02-07 14:30:00,127.36,127.4,127.24,127.34,12232.0,124.8424,124.8817,124.7248,124.8228,12232.0
2019-02-07 14:35:00,127.34,127.48,127.34,127.34,7623.0,124.8228,124.9601,124.8228,124.8228,7623.0
2019-02-07 14:40:00,127.35,127.44,127.35,127.43,17778.0,124.8326,124.9209,124.8326,124.9111,17778.0
2019-02-07 14:45:00,127.4,127.45,127.25,127.29,12062.0,124.8817,124.9307,124.7346,124.7738,12062.0
2019-02-07 14:50:00,127.28,127.7,127.25,127.45,24564.0,124.764,125.1757,124.7346,124.9307,24564.0
2019-02-07 14:55:00,127.47,127.55,127.23,127.25,14344.0,124.9503,125.0287,124.715,124.7346,14344.0
2019-02-07 15:00:00,127.25,127.45,127.21,127.26,15536.0,124.7346,124.9307,124.6954,124.7444,15536.0
2019-02-07 15:05:00,127.27,127.43,127.19,127.42,19622.0,124.7542,124.9111,124.6758,124.9013,19622.0
2019-02-07 15:10:00,127.44,127.64,127.35,127.6,29010.0,124.9209,125.1169,124.8326,125.0777,29010.0
2019-02-07 15:15:00,127.61,127.65,127.37,127.45,12335.0,125.0875,125.1267,124.8522,124.9307,12335.0
2019-02-07 15:20:00,127.43,127.5,127.34,127.39,10410.0,124.9111,124.9797,124.8228,124.8719,10410.0
2019-02-07 15:25:00,127.42,127.45,127.32,127.44,13007.0,124.9013,124.9307,124.8032,124.9209,13007.0
2019-02-07 15:30:00,127.48,127.62,127.38,127.46,25730.0,124.9601,125.0973,124.8621,124.9405,25730.0
2019-02-07 15:35:00,127.46,127.57,127.34,127.37,38904.0,124.9405,125.0483,124.8228,124.8522,38904.0
2019-02-07 15:40:00,127.35,127.44,127.32,127.35,58127.0,124.8326,124.9209,124.8032,124.8326,58127.0
2019-02-07 15:45:00,127.35,127.7,127.35,127.64,84284.0,124.8326,125.1757,124.8326,125.1169,84284.0
2019-02-07 15:50:00,127.65,127.78,127.58,127.59,83600.0,125.1267,125.2541,125.0581,125.0679,83600.0
2019-02-07 15:55:00,127.6,127.97,127.6,127.84,133356.0,125.0777,125.4404,125.0777,125.313,133356.0
2019-02-08 09:30:00,135.0,135.13,129.88,130.09,490749.0,132.3314,132.4589,127.3126,127.5185,490749.0
2019-02-08 09:35:00,130.03,130.85,129.12,130.03,307926.0,127.4597,128.2635,126.5677,127.4597,307926.0
2019-02-08 09:40:00,130.02,131.98,129.06,131.84,283275.0,127.4499,129.3711,126.5088,129.2339,283275.0
2019-02-08 09:45:00,131.74,132.51,131.28,131.44,271804.0,129.1359,129.8906,128.685,128.8418,271804.0
2019-02-08 09:50:00,131.43,132.73,130.66,132.62,234672.0,128.832,130.1063,128.0772,129.9985,234672.0
2019-02-08 09:55:00,132.6,132.8,131.69,132.56,124502.0,129.9789,130.1749,129.0869,129.9397,124502.0
2019-02-08 10:00:00,132.62,133.65,132.3,133.48,133689.0,129.9985,131.0081,129.6848,130.8415,133689.0
2019-02-08 10:05:00,133.5,134.26,133.38,133.73,128559.0,130.8611,131.6061,130.7434,131.0865,128559.0
2019-02-08 10:10:00,133.63,134.25,133.07,134.13,118029.0,130.9885,131.5963,130.4396,131.4786,118029.0
2019-02-08 10:15:00,134.14,134.74,133.8,134.06,99341.0,131.4884,132.0766,131.1551,131.41,99341.0
2019-02-08 10:20:00,134.06,134.78,133.15,133.31,136863.0,131.41,132.1158,130.518,130.6748,136863.0
2019-02-08 10:25:00,133.43,133.43,132.84,133.17,79960.0,130.7925,130.7925,130.2141,130.5376,79960.0
2019-02-08 10:30:00,133.02,133.33,132.6,133.06,74822.0,130.3906,130.6944,129.9789,130.4298,74822.0
2019-02-08 10:35:00,133.08,133.31,132.76,133.0,46719.0,130.4494,130.6748,130.1357,130.371,46719.0
2019-02-08 10:40:00,133.05,133.4,132.74,133.0,50949.0,130.42,130.7631,130.1161,130.371,50949.0
2019-02-08 10:45:00,133.0,133.34,132.83,132.89,52048.0,130.371,130.7042,130.2043,130.2631,52048.0
2019-02-08 10:50:00,132.92,133.16,132.15,132.59,56597.0,130.2925,130.5278,129.5378,129.9691,56597.0
2019-02-08 10:55:00,132.6,133.1,132.58,133.0,46963.0,129.9789,130.469,129.9593,130.371,46963.0
2019-02-08 11:00:00,133.03,133.09,132.71,132.75,41919.0,130.4004,130.4592,130.0867,130.1259,41919.0
2019-02-08 11:05:00,132.76,133.46,132.58,133.46,58580.0,130.1357,130.8219,129.9593,130.8219,58580.0
2019-02-08 11:10:00,133.46,133.82,133.41,133.76,43426.0,130.8219,131.1748,130.7729,131.1159,43426.0
2019-02-08 11:15:00,133.8,134.02,133.0,133.17,44112.0,131.1551,131.3708,130.371,130.5376,44112.0
2019-02-08 11:20:00,133.09,133.18,132.82,133.02,29150.0,130.4592,130.5474,130.1945,130.3906,29150.0
2019-02-08 11:25:00,133.15,133.61,133.15,133.41,20222.0,130.518,130.9689,130.518,130.7729,20222.0
2019-02-08 11:30:00,133.42,133.6,132.58,132.64,30624.0,130.7827,130.9591,129.9593,130.0181,30624.0
2019-02-08 11:35:00,132.61,132.62,131.48,131.77,74834.0,129.9887,129.9985,128.881,129.1653,74834.0
2019-02-08 11:40:00,131.77,132.31,131.77,132.02,60981.0,129.1653,129.6946,129.1653,129.4103,60981.0
2019-02-08 11:45:00,132.05,132.26,131.65,131.91,32475.0,129.4397,129.6456,129.0476,129.3025,32475.0
2019-02-08 11:50:00,131.81,132.12,131.71,132.08,14591.0,129.2045,129.5084,129.1065,129.4691,14591.0
2019-02-08 11:55:00,132.03,132.27,131.78,132.19,32635.0,129.4201,129.6554,129.1751,129.577,32635.0
2019-02-08 12:00:00,132.2,132.23,131.57,131.96,33318.0,129.5868,129.6162,128.9692,129.3515,33318.0
2019-02-08 12:05:00,131.98,132.04,130.91,131.28,51808.0,129.3711,129.4299,128.3223,128.685,51808.0
2019-02-08 12:10:00,131.33,131.36,130.43,130.88,39864.0,128.734,128.7634,127.8518,128.2929,39864.0
2019-02-08 12:15:00,130.83,131.09,130.73,131.05,21805.0,128.2439,128.4987,128.1458,128.4595,21805.0
2019-02-08 12:20:00,131.05,131.06,130.67,130.7,17372.0,128.4595,128.4693,128.087,128.1164,17372.0
2019-02-08 12:25:00,130.68,130.79,130.47,130.75,21273.0,128.0968,128.2046,127.891,128.1654,21273.0
2019-02-08 12:30:00,130.74,130.98,130.69,130.93,17050.0,128.1556,128.3909,128.1066,128.3419,17050.0
2019-02-08 12:35:00,130.96,131.07,130.75,130.86,23728.0,128.3713,128.4791,128.1654,128.2733,23728.0
2019-02-08 12:40:00,130.81,130.87,130.46,130.78,25777.0,128.2243,128.2831,127.8812,128.1948,25777.0
2019-02-08 12:45:00,130.8,130.96,130.71,130.82,18340.0,128.2144,128.3713,128.1262,128.2341,18340.0
2019-02-08 12:50:00,130.9,131.19,130.7,131.12,26127.0,128.3125,128.5967,128.1164,128.5281,26127.0
2019-02-08 12:55:00,131.15,131.63,131.15,131.62,38013.0,128.5575,129.028,128.5575,129.0182,38013.0
2019-02-08 13:00:00,131.62,131.67,131.33,131.65,17285.0,129.0182,129.0673,128.734,129.0476,17285.0
2019-02-08 13:05:00,131.57,131.65,131.31,131.54,13587.0,128.9692,129.0476,128.7144,128.9398,13587.0
2019-02-08 13:10:00,131.48,131.64,131.33,131.35,18174.0,128.881,129.0378,128.734,128.7536,18174.0
2019-02-08 13:15:00,131.32,131.37,131.11,131.12,17459.0,128.7242,128.7732,128.5183,128.5281,17459.0
2019-02-08 13:20:00,131.15,131.21,130.95,131.0,25165.0,128.5575,128.6163,128.3615,128.4105,25165.0
2019-02-08 13:25:00,130.97,131.02,130.69,130.87,11868.0,128.3811,128.4301,128.1066,128.2831,11868.0
2019-02-08 13:30:00,130.86,130.99,130.68,130.7,13165.0,128.2733,128.4007,128.0968,128.1164,13165.0
2019-02-08 13:35:00,130.66,130.91,130.57,130.88,15727.0,128.0772,128.3223,127.989,128.2929,15727.0
2019-02-08 13:40:00,130.92,130.98,130.64,130.89,14050.0,128.3321,128.3909,128.0576,128.3027,14050.0
2019-02-08 13:45:00,130.9,130.92,130.63,130.84,10777.0,128.3125,128.3321,128.0478,128.2537,10777.0
2019-02-08 13:50:00,130.9,131.35,130.87,131.27,26969.0,128.3125,128.7536,128.2831,128.6752,26969.0
2019-02-08 13:55:00,131.27,131.77,131.26,131.68,52028.0,128.6752,129.1653,128.6654,129.0771,52028.0
2019-02-08 14:00:00,131.7,131.83,131.24,131.34,43256.0,129.0967,129.2241,128.6458,128.7438,43256.0
2019-02-08 14:05:00,131.41,131.51,131.18,131.34,18653.0,128.8124,128.9104,128.5869,128.7438,18653.0
2019-02-08 14:10:00,131.32,131.4,131.18,131.36,13227.0,128.7242,128.8026,128.5869,128.7634,13227.0
2019-02-08 14:15:00,131.36,131.49,131.26,131.42,24869.0,128.7634,128.8908,128.6654,128.8222,24869.0
2019-02-08 14:20:00,131.41,131.65,131.36,131.58,22167.0,128.8124,129.0476,128.7634,128.979,22167.0
2019-02-08 14:25:00,131.59,131.8,131.49,131.49,22650.0,128.9888,129.1947,128.8908,128.8908,22650.0
2019-02-08 14:30:00,131.48,131.59,131.32,131.59,15865.0,128.881,128.9888,128.7242,128.9888,15865.0
2019-02-08 14:35:00,131.59,131.63,131.35,131.41,24635.0,128.9888,129.028,128.7536,128.8124,24635.0
2019-02-08 14:40:00,131.45,131.5,131.28,131.34,15732.0,128.8516,128.9006,128.685,128.7438,15732.0
2019-02-08 14:45:00,131.37,131.56,131.34,131.38,12965.0,128.7732,128.9594,128.7438,128.783,12965.0
2019-02-08 14:50:00,131.39,131.43,131.05,131.07,27923.0,128.7928,128.832,128.4595,128.4791,27923.0
2019-02-08 14:55:00,131.07,131.15,130.83,130.96,37820.0,128.4791,128.5575,128.2439,128.3713,37820.0
2019-02-08 15:00:00,130.93,131.06,130.7,130.76,47588.0,128.3419,128.4693,128.1164,128.1752,47588.0
2019-02-08 15:05:00,130.75,130.97,130.7,130.9,25154.0,128.1654,128.3811,128.1164,128.3125,25154.0
2019-02-08 15:10:00,130.94,130.99,130.8,130.97,19241.0,128.3517,128.4007,128.2144,128.3811,19241.0
2019-02-08 15:15:00,130.96,130.96,130.78,130.86,45784.0,128.3713,128.3713,128.1948,128.2733,45784.0
2019-02-08 15:20:00,130.87,130.93,130.73,130.91,27250.0,128.2831,128.3419,128.1458,128.3223,27250.0
2019-02-08 15:25:00,130.92,131.0,130.77,130.86,45466.0,128.3321,128.4105,128.185,128.2733,45466.0
2019-02-08 15:30:00,130.84,131.0,130.84,130.92,43389.0,128.2537,128.4105,128.2537,128.3321,43389.0
2019-02-08 15:35:00,130.93,130.95,130.52,130.54,64531.0,128.3419,128.3615,127.94,127.9596,64531.0
2019-02-08 15:40:00,130.54,130.57,130.12,130.32,66391.0,127.9596,127.989,127.5479,127.7439,66391.0
2019-02-08 15:45:00,130.31,130.42,130.18,130.22,73596.0,127.7341,127.842,127.6067,127.6459,73596.0
2019-02-08 15:50:00,130.24,130.56,130.2,130.37,107015.0,127.6655,127.9792,127.6263,127.7929,107015.0
2019-02-08 15:55:00,130.36,130.86,130.33,130.8,142400.0,127.7831,128.2733,127.7537,128.2144,142400.0
2019-02-11 09:30:00,131.0,132.0,129.42,129.59,69738.0,128.4105,129.3907,126.8617,127.0284,69738.0
2019-02-11 09:35:00,129.45,129.97,128.0,128.02,58355.0,126.8911,127.4009,125.4698,125.4894,58355.0
2019-02-11 09:40:00,128.13,128.27,127.3,127.45,57972.0,125.5972,125.7345,124.7836,124.9307,57972.0
2019-02-11 09:45:00,127.41,127.59,126.67,126.9,87581.0,124.8915,125.0679,124.1661,124.3915,87581.0
2019-02-11 09:50:00,126.92,127.58,126.91,127.39,31283.0,124.4111,125.0581,124.4013,124.8719,31283.0
2019-02-11 09:55:00,127.38,127.38,126.86,127.29,27174.0,124.8621,124.8621,124.3523,124.7738,27174.0
2019-02-11 10:00:00,127.23,127.53,126.85,126.9,27537.0,124.715,125.0091,124.3425,124.3915,27537.0
2019-02-11 10:05:00,126.92,127.08,126.65,127.04,38132.0,124.4111,124.568,124.1465,124.5288,38132.0
2019-02-11 10:10:00,127.02,127.33,126.72,126.92,28512.0,124.5092,124.813,124.2151,124.4111,28512.0
2019-02-11 10:15:00,127.02,127.15,126.84,126.85,26035.0,124.5092,124.6366,124.3327,124.3425,26035.0
2019-02-11 10:20:00,126.94,127.08,126.4,126.4,33048.0,124.4307,124.568,123.9014,123.9014,33048.0
2019-02-11 10:25:00,126.42,126.81,126.35,126.81,21590.0,123.921,124.3033,123.8524,124.3033,21590.0
2019-02-11 10:30:00,126.76,127.32,126.68,127.24,37410.0,124.2543,124.8032,124.1759,124.7248,37410.0
2019-02-11 10:35:00,127.25,127.4,127.25,127.39,16607.0,124.7346,124.8817,124.7346,124.8719,16607.0
2019-02-11 10:40:00,127.42,127.69,127.16,127.31,36571.0,124.9013,125.1659,124.6464,124.7934,36571.0
2019-02-11 10:45:00,127.3,127.49,127.17,127.17,12817.0,124.7836,124.9699,124.6562,124.6562,12817.0
2019-02-11 10:50:00,127.07,127.12,126.51,126.63,27921.0,124.5582,124.6072,124.0092,124.1269,27921.0
2019-02-11 10:55:00,126.65,126.9,126.62,126.82,19216.0,124.1465,124.3915,124.1171,124.3131,19216.0
2019-02-11 11:00:00,126.86,126.94,126.69,126.9,25083.0,124.3523,124.4307,124.1857,124.3915,25083.0
2019-02-11 11:05:00,126.86,127.12,126.86,126.99,37786.0,124.3523,124.6072,124.3523,124.4798,37786.0
2019-02-11 11:10:00,126.91,127.2,126.88,126.88,17992.0,124.4013,124.6856,124.3719,124.3719,17992.0
2019-02-11 11:15:00,126.9,127.02,126.8,126.93,11951.0,124.3915,124.5092,124.2935,124.4209,11951.0
2019-02-11 11:20:00,126.87,127.05,126.82,126.88,12914.0,124.3621,124.5386,124.3131,124.3719,12914.0
2019-02-11 11:25:00,126.86,126.88,126.75,126.75,14191.0,124.3523,124.3719,124.2445,124.2445,14191.0
2019-02-11 11:30:00,126.74,126.95,126.57,126.95,25154.0,124.2347,124.4406,124.0681,124.4406,25154.0
2019-02-11 11:35:00,127.01,127.57,127.0,127.53,30401.0,124.4994,125.0483,124.4896,125.0091,30401.0
2019-02-11 11:40:00,127.51,127.87,127.45,127.77,18167.0,124.9895,125.3424,124.9307,125.2443,18167.0
2019-02-11 11:45:00,127.75,128.1,127.53,127.95,41737.0,125.2247,125.5678,125.0091,125.4208,41737.0
2019-02-11 11:50:00,127.89,127.89,127.42,127.75,19371.0,125.362,125.362,124.9013,125.2247,19371.0
2019-02-11 11:55:00,127.76,127.86,127.44,127.44,10619.0,125.2345,125.3326,124.9209,124.9209,10619.0
2019-02-11 12:00:00,127.44,127.45,127.1,127.22,14663.0,124.9209,124.9307,124.5876,124.7052,14663.0
2019-02-11 12:05:00,127.21,127.31,127.01,127.13,11636.0,124.6954,124.7934,124.4994,124.617,11636.0
2019-02-11 12:10:00,127.09,127.2,126.91,127.06,23421.0,124.5778,124.6856,124.4013,124.5484,23421.0
2019-02-11 12:15:00,127.05,127.05,126.78,126.93,11086.0,124.5386,124.5386,124.2739,124.4209,11086.0
2019-02-11 12:20:00,126.9,127.19,126.9,127.12,9167.0,124.3915,124.6758,124.3915,124.6072,9167.0
2019-02-11 12:25:00,127.19,127.19,127.01,127.05,7912.0,124.6758,124.6758,124.4994,124.5386,7912.0
2019-02-11 12:30:00,127.05,127.36,126.99,127.23,20706.0,124.5386,124.8424,124.4798,124.715,20706.0
2019-02-11 12:35:00,127.23,127.29,127.1,127.13,6450.0,124.715,124.7738,124.5876,124.617,6450.0
2019-02-11 12:40:00,127.15,127.24,127.02,127.11,10358.0,124.6366,124.7248,124.5092,124.5974,10358.0
2019-02-11 12:45:00,127.06,127.25,127.05,127.15,12461.0,124.5484,124.7346,124.5386,124.6366,12461.0
2019-02-11 12:50:00,127.18,127.29,127.15,127.23,8582.0,124.666,124.7738,124.6366,124.715,8582.0
2019-02-11 12:55:00,127.23,127.46,127.22,127.38,9595.0,124.715,124.9405,124.7052,124.8621,9595.0
2019-02-11 13:00:00,127.4,127.4,127.22,127.31,22445.0,124.8817,124.8817,124.7052,124.7934,22445.0
2019-02-11 13:05:00,127.31,127.46,127.29,127.43,8252.0,124.7934,124.9405,124.7738,124.9111,8252.0
2019-02-11 13:10:00,127.44,127.54,127.4,127.43,18466.0,124.9209,125.0189,124.8817,124.9111,18466.0
2019-02-11 13:15:00,127.44,127.47,127.2,127.31,34297.0,124.9209,124.9503,124.6856,124.7934,34297.0
2019-02-11 13:20:00,127.33,127.44,127.05,127.07,11009.0,124.813,124.9209,124.5386,124.5582,11009.0
2019-02-11 13:25:00,127.04,127.09,126.96,126.97,6617.0,124.5288,124.5778,124.4504,124.4602,6617.0
2019-02-11 13:30:00,126.96,127.01,126.85,126.85,6732.0,124.4504,124.4994,124.3425,124.3425,6732.0
2019-02-11 13:35:00,126.84,126.9,126.68,126.75,12696.0,124.3327,124.3915,124.1759,124.2445,12696.0
2019-02-11 13:40:00,126.76,126.81,126.54,126.55,10651.0,124.2543,124.3033,124.0387,124.0485,10651.0
2019-02-11 13:45:00,126.52,126.65,126.47,126.62,17459.0,124.0191,124.1465,123.97,124.1171,17459.0
2019-02-11 13:50:00,126.64,126.66,126.57,126.58,4305.0,124.1367,124.1563,124.0681,124.0779,4305.0
2019-02-11 13:55:00,126.6,126.6,126.48,126.5,8274.0,124.0975,124.0975,123.9798,123.9994,8274.0
2019-02-11 14:00:00,126.46,126.74,126.43,126.71,14597.0,123.9602,124.2347,123.9308,124.2053,14597.0
2019-02-11 14:05:00,126.71,126.97,126.66,126.91,17550.0,124.2053,124.4602,124.1563,124.4013,17550.0
2019-02-11 14:10:00,126.93,127.2,126.93,127.2,14123.0,124.4209,124.6856,124.4209,124.6856,14123.0
2019-02-11 14:15:00,127.17,127.18,126.9,126.97,6450.0,124.6562,124.666,124.3915,124.4602,6450.0
2019-02-11 14:20:00,126.98,127.2,126.84,126.95,12572.0,124.47,124.6856,124.3327,124.4406,12572.0
2019-02-11 14:25:00,126.98,127.09,126.93,126.99,7995.0,124.47,124.5778,124.4209,124.4798,7995.0
2019-02-11 14:30:00,127.0,127.0,126.86,126.94,7833.0,124.4896,124.4896,124.3523,124.4307,7833.0
2019-02-11 14:35:00,126.96,127.06,126.84,127.05,24615.0,124.4504,124.5484,124.3327,124.5386,24615.0
2019-02-11 14:40:00,127.08,127.12,127.03,127.08,17700.0,124.568,124.6072,124.519,124.568,17700.0
2019-02-11 14:45:00,127.06,127.06,126.84,126.94,14665.0,124.5484,124.5484,124.3327,124.4307,14665.0
2019-02-11 14:50:00,126.93,127.02,126.92,126.95,14703.0,124.4209,124.5092,124.4111,124.4406,14703.0
2019-02-11 14:55:00,126.95,127.02,126.93,126.93,12754.0,124.4406,124.5092,124.4209,124.4209,12754.0
2019-02-11 15:00:00,126.92,126.99,126.83,126.97,10624.0,124.4111,124.4798,124.3229,124.4602,10624.0
2019-02-11 15:05:00,126.98,127.02,126.89,126.92,26450.0,124.47,124.5092,124.3817,124.4111,26450.0
2019-02-11 15:10:00,126.95,126.97,126.84,126.9,9672.0,124.4406,124.4602,124.3327,124.3915,9672.0
2019-02-11 15:15:00,126.87,126.97,126.82,126.88,11466.0,124.3621,124.4602,124.3131,124.3719,11466.0
2019-02-11 15:20:00,126.88,126.92,126.84,126.84,8215.0,124.3719,124.4111,124.3327,124.3327,8215.0
2019-02-11 15:25:00,126.86,126.9,126.72,126.72,12540.0,124.3523,124.3915,124.2151,124.2151,12540.0
2019-02-11 15:30:00,126.74,126.77,126.66,126.72,19355.0,124.2347,124.2641,124.1563,124.2151,19355.0
2019-02-11 15:35:00,126.73,126.83,126.71,126.82,17348.0,124.2249,124.3229,124.2053,124.3131,17348.0
2019-02-11 15:40:00,126.82,126.85,126.78,126.79,51671.0,124.3131,124.3425,124.2739,124.2837,51671.0
2019-02-11 15:45:00,126.79,126.84,126.72,126.76,54251.0,124.2837,124.3327,124.2151,124.2543,54251.0
2019-02-11 15:50:00,126.77,126.78,126.63,126.74,48285.0,124.2641,124.2739,124.1269,124.2347,48285.0
2019-02-11 15:55:00,126.74,126.89,126.5,126.63,122707.0,124.2347,124.3817,123.9994,124.1269,122707.0
2019-02-12 09:30:00,127.64,127.85,126.98,127.01,65190.0,125.1169,125.3228,124.47,124.4994,65190.0
2019-02-12 09:35:00,126.98,127.3,126.92,126.93,53073.0,124.47,124.7836,124.4111,124.4209,53073.0
2019-02-12 09:40:00,127.0,127.19,126.61,126.74,35910.0,124.4896,124.6758,124.1073,124.2347,35910.0
2019-02-12 09:45:00,126.74,127.03,126.69,126.75,45139.0,124.2347,124.519,124.1857,124.2445,45139.0
2019-02-12 09:50:00,126.8,127.06,126.62,126.97,36312.0,124.2935,124.5484,124.1171,124.4602,36312.0
2019-02-12 09:55:00,126.99,127.02,126.76,126.97,25944.0,124.4798,124.5092,124.2543,124.4602,25944.0
2019-02-12 10:00:00,127.0,127.41,126.92,127.18,28792.0,124.4896,124.8915,124.4111,124.666,28792.0
2019-02-12 10:05:00,127.14,127.31,127.03,127.07,18793.0,124.6268,124.7934,124.519,124.5582,18793.0
2019-02-12 10:10:00,127.04,127.25,126.71,126.71,17140.0,124.5288,124.7346,124.2053,124.2053,17140.0
2019-02-12 10:15:00,126.69,126.8,126.35,126.35,18084.0,124.1857,124.2935,123.8524,123.8524,18084.0
2019-02-12 10:20:00,126.35,126.39,126.04,126.24,20591.0,123.8524,123.8916,123.5485,123.7446,20591.0
2019-02-12 10:25:00,126.28,126.28,126.04,126.08,10693.0,123.7838,123.7838,123.5485,123.5877,10693.0
2019-02-12 10:30:00,126.12,126.23,126.0,126.23,22750.0,123.627,123.7348,123.5093,123.7348,22750.0
2019-02-12 10:35:00,126.19,126.45,126.19,126.29,11379.0,123.6956,123.9504,123.6956,123.7936,11379.0
2019-02-12 10:40:00,126.27,126.29,125.95,125.96,21937.0,123.774,123.7936,123.4603,123.4701,21937.0
2019-02-12 10:45:00,125.95,126.07,125.86,126.05,12435.0,123.4603,123.5779,123.3721,123.5583,12435.0
2019-02-12 10:50:00,126.05,126.48,126.05,126.43,14127.0,123.5583,123.9798,123.5583,123.9308,14127.0
2019-02-12 10:55:00,126.45,126.72,126.44,126.57,34899.0,123.9504,124.2151,123.9406,124.0681,34899.0
2019-02-12 11:00:00,126.59,126.98,126.59,126.71,13550.0,124.0877,124.47,124.0877,124.2053,13550.0
2019-02-12 11:05:00,126.74,126.85,126.72,126.82,10856.0,124.2347,124.3425,124.2151,124.3131,10856.0
2019-02-12 11:10:00,126.85,126.91,126.68,126.91,10602.0,124.3425,124.4013,124.1759,124.4013,10602.0
2019-02-12 11:15:00,126.91,127.24,126.89,127.09,28467.0,124.4013,124.7248,124.3817,124.5778,28467.0
2019-02-12 11:20:00,127.09,127.14,126.78,126.87,21292.0,124.5778,124.6268,124.2739,124.3621,21292.0
2019-02-12 11:25:00,126.88,127.04,126.88,127.0,22814.0,124.3719,124.5288,124.3719,124.4896,22814.0
2019-02-12 11:30:00,127.02,127.19,126.95,127.15,36003.0,124.5092,124.6758,124.4406,124.6366,36003.0
2019-02-12 11:35:00,127.14,127.15,127.0,127.03,10500.0,124.6268,124.6366,124.4896,124.519,10500.0
2019-02-12 11:40:00,127.05,127.15,127.02,127.07,11613.0,124.5386,124.6366,124.5092,124.5582,11613.0
2019-02-12 11:45:00,127.05,127.05,126.9,127.02,71917.0,124.5386,124.5386,124.3915,124.5092,71917.0
2019-02-12 11:50:00,127.0,127.29,126.98,127.28,29514.0,124.4896,124.7738,124.47,124.764,29514.0
2019-02-12 11:55:00,127.27,127.47,127.26,127.41,12492.0,124.7542,124.9503,124.7444,124.8915,12492.0
2019-02-12 12:00:00,127.39,127.39,127.05,127.05,12100.0,124.8719,124.8719,124.5386,124.5386,12100.0
2019-02-12 12:05:00,127.05,127.09,126.92,126.98,14464.0,124.5386,124.5778,124.4111,124.47,14464.0
2019-02-12 12:10:00,126.98,127.13,126.96,127.09,7868.0,124.47,124.617,124.4504,124.5778,7868.0
2019-02-12 12:15:00,127.05,127.08,126.82,126.82,10719.0,124.5386,124.568,124.3131,124.3131,10719.0
2019-02-12 12:20:00,126.82,126.91,126.81,126.83,5805.0,124.3131,124.4013,124.3033,124.3229,5805.0
2019-02-12 12:25:00,126.83,126.86,126.78,126.85,6278.0,124.3229,124.3523,124.2739,124.3425,6278.0
2019-02-12 12:30:00,126.85,126.97,126.84,126.86,11073.0,124.3425,124.4602,124.3327,124.3523,11073.0
2019-02-12 12:35:00,126.87,126.96,126.86,126.96,3075.0,124.3621,124.4504,124.3523,124.4504,3075.0
2019-02-12 12:40:00,126.94,127.05,126.71,126.76,40597.0,124.4307,124.5386,124.2053,124.2543,40597.0
2019-02-12 12:45:00,126.76,126.87,126.75,126.78,7557.0,124.2543,124.3621,124.2445,124.2739,7557.0
2019-02-12 12:50:00,126.8,126.83,126.62,126.69,14085.0,124.2935,124.3229,124.1171,124.1857,14085.0
2019-02-12 12:55:00,126.72,126.72,126.54,126.55,6002.0,124.2151,124.2151,124.0387,124.0485,6002.0
2019-02-12 13:00:00,126.55,126.57,126.48,126.5,13409.0,124.0485,124.0681,123.9798,123.9994,13409.0
2019-02-12 13:05:00,126.51,126.52,126.37,126.44,8271.0,124.0092,124.0191,123.872,123.9406,8271.0
2019-02-12 13:10:00,126.46,126.59,126.44,126.56,10856.0,123.9602,124.0877,123.9406,124.0583,10856.0
2019-02-12 13:15:00,126.57,126.68,126.52,126.55,9058.0,124.0681,124.1759,124.0191,124.0485,9058.0
2019-02-12 13:20:00,126.54,126.68,126.53,126.68,13719.0,124.0387,124.1759,124.0289,124.1759,13719.0
2019-02-12 13:25:00,126.72,126.83,126.72,126.76,5032.0,124.2151,124.3229,124.2151,124.2543,5032.0
2019-02-12 13:30:00,126.8,126.83,126.76,126.82,8503.0,124.2935,124.3229,124.2543,124.3131,8503.0
2019-02-12 13:35:00,126.84,126.85,126.66,126.72,22371.0,124.3327,124.3425,124.1563,124.2151,22371.0
2019-02-12 13:40:00,126.73,126.73,126.58,126.6,11424.0,124.2249,124.2249,124.0779,124.0975,11424.0
2019-02-12 13:45:00,126.61,126.64,126.56,126.64,10146.0,124.1073,124.1367,124.0583,124.1367,10146.0
2019-02-12 13:50:00,126.64,126.77,126.63,126.75,9450.0,124.1367,124.2641,124.1269,124.2445,9450.0
2019-02-12 13:55:00,126.79,126.84,126.62,126.8,104895.0,124.2837,124.3327,124.1171,124.2935,104895.0
2019-02-12 14:00:00,126.82,127.03,126.71,127.02,15007.0,124.3131,124.519,124.2053,124.5092,15007.0
2019-02-12 14:05:00,127.02,127.02,126.8,126.96,15017.0,124.5092,124.5092,124.2935,124.4504,15017.0
2019-02-12 14:10:00,126.98,127.19,126.93,126.97,23429.0,124.47,124.6758,124.4209,124.4602,23429.0
2019-02-12 14:15:00,126.97,127.23,126.91,127.2,54776.0,124.4602,124.715,124.4013,124.6856,54776.0
2019-02-12 14:20:00,127.18,127.19,127.05,127.17,12900.0,124.666,124.6758,124.5386,124.6562,12900.0
2019-02-12 14:25:00,127.18,127.24,127.0,127.0,12498.0,124.666,124.7248,124.4896,124.4896,12498.0
2019-02-12 14:30:00,126.97,127.02,126.95,126.97,11407.0,124.4602,124.5092,124.4406,124.4602,11407.0
2019-02-12 14:35:00,126.97,127.01,126.94,126.97,12270.0,124.4602,124.4994,124.4307,124.4602,12270.0
2019-02-12 14:40:00,126.97,127.02,126.89,126.94,13167.0,124.4602,124.5092,124.3817,124.4307,13167.0
2019-02-12 14:45:00,126.96,127.05,126.91,126.93,16688.0,124.4504,124.5386,124.4013,124.4209,16688.0
2019-02-12 14:50:00,126.91,126.98,126.74,126.79,17369.0,124.4013,124.47,124.2347,124.2837,17369.0
2019-02-12 14:55:00,126.79,126.87,126.74,126.82,34997.0,124.2837,124.3621,124.2347,124.3131,34997.0
2019-02-12 15:00:00,126.82,126.82,126.6,126.62,34612.0,124.3131,124.3131,124.0975,124.1171,34612.0
2019-02-12 15:05:00,126.62,126.72,126.57,126.63,16056.0,124.1171,124.2151,124.0681,124.1269,16056.0
2019-02-12 15:10:00,126.64,126.69,126.58,126.61,13401.0,124.1367,124.1857,124.0779,124.1073,13401.0
2019-02-12 15:15:00,126.61,126.85,126.61,126.77,13105.0,124.1073,124.3425,124.1073,124.2641,13105.0
2019-02-12 15:20:00,126.78,126.85,126.74,126.76,20930.0,124.2739,124.3425,124.2347,124.2543,20930.0
2019-02-12 15:25:00,126.75,126.92,126.74,126.87,18113.0,124.2445,124.4111,124.2347,124.3621,18113.0
2019-02-12 15:30:00,126.86,126.86,126.75,126.82,18178.0,124.3523,124.3523,124.2445,124.3131,18178.0
2019-02-12 15:35:00,126.82,126.85,126.7,126.82,20961.0,124.3131,124.3425,124.1955,124.3131,20961.0
2019-02-12 15:40:00,126.82,126.84,126.77,126.78,35355.0,124.3131,124.3327,124.2641,124.2739,35355.0
2019-02-12 15:45:00,126.77,126.81,126.6,126.7,35920.0,124.2641,124.3033,124.0975,124.1955,35920.0
2019-02-12 15:50:00,126.72,126.83,126.72,126.82,42000.0,124.2151,124.3229,124.2151,124.3131,42000.0
2019-02-12 15:55:00,126.83,126.83,126.57,126.57,141255.0,124.3229,124.3229,124.0681,124.0681,141255.0
2019-02-13 09:30:00,125.99,126.77,125.8,126.45,36679.0,123.4995,124.2641,123.3133,123.9504,36679.0
2019-02-13 09:35:00,126.5,126.57,126.24,126.45,14821.0,123.9994,124.0681,123.7446,123.9504,14821.0
2019-02-13 09:40:00,126.47,126.63,126.24,126.63,12459.0,123.97,124.1269,123.7446,124.1269,12459.0
2019-02-13 09:45:00,126.63,126.76,126.47,126.76,14521.0,124.1269,124.2543,123.97,124.2543,14521.0
2019-02-13 09:50:00,126.83,127.09,126.81,126.96,14142.0,124.3229,124.5778,124.3033,124.4504,14142.0
2019-02-13 09:55:00,126.95,126.97,126.79,126.93,9000.0,124.4406,124.4602,124.2837,124.4209,9000.0
2019-02-13 10:00:00,126.95,126.99,126.77,126.89,10843.0,124.4406,124.4798,124.2641,124.3817,10843.0
2019-02-13 10:05:00,126.91,126.96,126.8,126.8,6307.0,124.4013,124.4504,124.2935,124.2935,6307.0
2019-02-13 10:10:00,126.85,127.03,126.71,126.83,6500.0,124.3425,124.519,124.2053,124.3229,6500.0
2019-02-13 10:15:00,126.79,126.81,126.54,126.6,12320.0,124.2837,124.3033,124.0387,124.0975,12320.0
2019-02-13 10:20:00,126.62,126.62,125.95,125.97,38249.0,124.1171,124.1171,123.4603,123.4799,38249.0
2019-02-13 10:25:00,125.95,126.18,125.9,126.18,18285.0,123.4603,123.6858,123.4113,123.6858,18285.0
2019-02-13 10:30:00,126.18,126.24,125.96,126.02,16618.0,123.6858,123.7446,123.4701,123.5289,16618.0
2019-02-13 10:35:00,126.0,126.25,125.98,126.11,10950.0,123.5093,123.7544,123.4897,123.6172,10950.0
2019-02-13 10:40:00,126.11,126.23,126.11,126.12,43450.0,123.6172,123.7348,123.6172,123.627,43450.0
2019-02-13 10:45:00,126.14,126.15,126.02,126.04,12878.0,123.6466,123.6564,123.5289,123.5485,12878.0
2019-02-13 10:50:00,126.04,126.2,125.88,125.88,12074.0,123.5485,123.7054,123.3917,123.3917,12074.0
2019-02-13 10:55:00,125.89,125.89,125.65,125.79,17144.0,123.4015,123.4015,123.1662,123.3035,17144.0
2019-02-13 11:00:00,125.84,125.87,125.65,125.74,14182.0,123.3525,123.3819,123.1662,123.2545,14182.0
2019-02-13 11:05:00,125.75,125.9,125.7,125.84,21802.0,123.2643,123.4113,123.2153,123.3525,21802.0
2019-02-13 11:10:00,125.85,125.99,125.84,125.92,9186.0,123.3623,123.4995,123.3525,123.4309,9186.0
2019-02-13 11:15:00,125.91,126.01,125.67,125.73,72122.0,123.4211,123.5191,123.1859,123.2447,72122.0
2019-02-13 11:20:00,125.73,125.82,125.61,125.74,17065.0,123.2447,123.3329,123.127,123.2545,17065.0
2019-02-13 11:25:00,125.75,125.75,125.47,125.51,25600.0,123.2643,123.2643,122.9898,123.029,25600.0
2019-02-13 11:30:00,125.52,125.52,125.17,125.2,36160.0,123.0388,123.0388,122.6957,122.7251,36160.0
2019-02-13 11:35:00,125.21,125.37,125.08,125.33,10472.0,122.7349,122.8918,122.6075,122.8526,10472.0
2019-02-13 11:40:00,125.33,125.48,125.27,125.44,12561.0,122.8526,122.9996,122.7938,122.9604,12561.0
2019-02-13 11:45:00,125.42,125.65,125.38,125.56,12461.0,122.9408,123.1662,122.9016,123.078,12461.0
2019-02-13 11:50:00,125.57,125.74,125.56,125.72,11450.0,123.0878,123.2545,123.078,123.2349,11450.0
2019-02-13 11:55:00,125.74,126.0,125.74,125.96,8068.0,123.2545,123.5093,123.2545,123.4701,8068.0
2019-02-13 12:00:00,125.94,125.99,125.91,125.98,5100.0,123.4505,123.4995,123.4211,123.4897,5100.0
2019-02-13 12:05:00,125.97,126.02,125.9,125.91,13002.0,123.4799,123.5289,123.4113,123.4211,13002.0
2019-02-13 12:10:00,125.92,126.13,125.92,126.13,7050.0,123.4309,123.6368,123.4309,123.6368,7050.0
2019-02-13 12:15:00,126.11,126.43,126.11,126.35,11471.0,123.6172,123.9308,123.6172,123.8524,11471.0
2019-02-13 12:20:00,126.4,126.46,126.38,126.4,4500.0,123.9014,123.9602,123.8818,123.9014,4500.0
2019-02-13 12:25:00,126.37,126.59,126.32,126.55,6929.0,123.872,124.0877,123.823,124.0485,6929.0
2019-02-13 12:30:00,126.55,126.67,126.54,126.59,6115.0,124.0485,124.1661,124.0387,124.0877,6115.0
2019-02-13 12:35:00,126.61,126.77,126.61,126.68,9888.0,124.1073,124.2641,124.1073,124.1759,9888.0
2019-02-13 12:40:00,126.76,126.78,126.54,126.59,8607.0,124.2543,124.2739,124.0387,124.0877,8607.0
2019-02-13 12:45:00,126.59,126.76,126.58,126.66,5540.0,124.0877,124.2543,124.0779,124.1563,5540.0
2019-02-13 12:50:00,126.61,126.63,126.43,126.48,5647.0,124.1073,124.1269,123.9308,123.9798,5647.0
2019-02-13 12:55:00,126.46,126.5,126.41,126.47,4900.0,123.9602,123.9994,123.9112,123.97,4900.0
2019-02-13 13:00:00,126.48,126.5,126.4,126.44,6625.0,123.9798,123.9994,123.9014,123.9406,6625.0
2019-02-13 13:05:00,126.44,126.75,126.39,126.71,9792.0,123.9406,124.2445,123.8916,124.2053,9792.0
2019-02-13 13:10:00,126.68,126.7,126.53,126.53,7930.0,124.1759,124.1955,124.0289,124.0289,7930.0
2019-02-13 13:15:00,126.53,126.6,126.51,126.57,5571.0,124.0289,124.0975,124.0092,124.0681,5571.0
2019-02-13 13:20:00,126.56,126.6,126.52,126.54,9058.0,124.0583,124.0975,124.0191,124.0387,9058.0
2019-02-13 13:25:00,126.56,126.69,126.56,126.66,8636.0,124.0583,124.1857,124.0583,124.1563,8636.0
2019-02-13 13:30:00,126.67,126.85,126.66,126.78,16178.0,124.1661,124.3425,124.1563,124.2739,16178.0
2019-02-13 13:35:00,126.8,126.93,126.8,126.91,7300.0,124.2935,124.4209,124.2935,124.4013,7300.0
2019-02-13 13:40:00,126.94,126.99,126.88,126.92,3900.0,124.4307,124.4798,124.3719,124.4111,3900.0
2019-02-13 13:45:00,126.91,126.92,126.87,126.87,3227.0,124.4013,124.4111,124.3621,124.3621,3227.0
2019-02-13 13:50:00,126.88,126.92,126.82,126.83,5575.0,124.3719,124.4111,124.3131,124.3229,5575.0
2019-02-13 13:55:00,126.84,126.86,126.78,126.78,4281.0,124.3327,124.3523,124.2739,124.2739,4281.0
2019-02-13 14:00:00,126.76,126.85,126.76,126.85,3609.0,124.2543,124.3425,124.2543,124.3425,3609.0
2019-02-13 14:05:00,126.85,126.87,126.77,126.83,7400.0,124.3425,124.3621,124.2641,124.3229,7400.0
2019-02-13 14:10:00,126.84,126.87,126.81,126.86,2706.0,124.3327,124.3621,124.3033,124.3523,2706.0
2019-02-13 14:15:00,126.86,126.93,126.83,126.9,7724.0,124.3523,124.4209,124.3229,124.3915,7724.0
2019-02-13 14:20:00,126.92,126.94,126.87,126.89,6943.0,124.4111,124.4307,124.3621,124.3817,6943.0
2019-02-13 14:25:00,126.91,127.0,126.89,127.0,14107.0,124.4013,124.4896,124.3817,124.4896,14107.0
2019-02-13 14:30:00,126.99,127.0,126.91,126.92,5872.0,124.4798,124.4896,124.4013,124.4111,5872.0
2019-02-13 14:35:00,126.93,126.98,126.9,126.93,5413.0,124.4209,124.47,124.3915,124.4209,5413.0
2019-02-13 14:40:00,126.92,127.0,126.91,126.98,8390.0,124.4111,124.4896,124.4013,124.47,8390.0
2019-02-13 14:45:00,126.98,127.0,126.96,126.99,5300.0,124.47,124.4896,124.4504,124.4798,5300.0
2019-02-13 14:50:00,126.99,127.02,126.95,127.01,7531.0,124.4798,124.5092,124.4406,124.4994,7531.0
2019-02-13 14:55:00,127.0,127.05,126.98,127.05,23096.0,124.4896,124.5386,124.47,124.5386,23096.0
2019-02-13 15:00:00,127.05,127.31,127.05,127.24,16765.0,124.5386,124.7934,124.5386,124.7248,16765.0
2019-02-13 15:05:00,127.24,127.26,127.17,127.24,10408.0,124.7248,124.7444,124.6562,124.7248,10408.0
2019-02-13 15:10:00,127.24,127.41,127.23,127.4,10950.0,124.7248,124.8915,124.715,124.8817,10950.0
2019-02-13 15:15:00,127.4,127.49,127.37,127.49,8733.0,124.8817,124.9699,124.8522,124.9699,8733.0
2019-02-13 15:20:00,127.5,127.5,127.45,127.49,24448.0,124.9797,124.9797,124.9307,124.9699,24448.0
2019-02-13 15:25:00,127.49,127.49,127.31,127.47,18531.0,124.9699,124.9699,124.7934,124.9503,18531.0
2019-02-13 15:30:00,127.47,127.5,127.42,127.5,30237.0,124.9503,124.9797,124.9013,124.9797,30237.0
2019-02-13 15:35:00,127.5,127.5,127.28,127.3,41818.0,124.9797,124.9797,124.764,124.7836,41818.0
2019-02-13 15:40:00,127.3,127.45,127.3,127.43,24967.0,124.7836,124.9307,124.7836,124.9111,24967.0
2019-02-13 15:45:00,127.42,127.42,127.11,127.24,26201.0,124.9013,124.9013,124.5974,124.7248,26201.0
2019-02-13 15:50:00,127.23,127.37,127.17,127.34,29892.0,124.715,124.8522,124.6562,124.8228,29892.0
2019-02-13 15:55:00,127.35,127.5,127.35,127.46,57818.0,124.8326,124.9797,124.8326,124.9405,57818.0
2019-02-14 09:30:00,126.08,126.57,125.5,125.86,33552.0,123.5877,124.0681,123.0192,123.3721,33552.0
2019-02-14 09:35:00,125.92,126.35,125.91,126.09,14960.0,123.4309,123.8524,123.4211,123.5976,14960.0
2019-02-14 09:40:00,125.97,126.15,125.63,125.68,8614.0,123.4799,123.6564,123.1466,123.1957,8614.0
2019-02-14 09:45:00,125.68,126.09,125.6,126.02,13037.0,123.1957,123.5976,123.1172,123.5289,13037.0
2019-02-14 09:50:00,126.09,126.22,125.87,126.18,17992.0,123.5976,123.725,123.3819,123.6858,17992.0
2019-02-14 09:55:00,126.28,126.74,126.17,126.68,9270.0,123.7838,124.2347,123.676,124.1759,9270.0
2019-02-14 10:00:00,126.61,126.84,126.55,126.63,6660.0,124.1073,124.3327,124.0485,124.1269,6660.0
2019-02-14 10:05:00,126.63,126.87,126.63,126.75,8181.0,124.1269,124.3621,124.1269,124.2445,8181.0
2019-02-14 10:10:00,126.69,126.91,126.6,126.8,8158.0,124.1857,124.4013,124.0975,124.2935,8158.0
2019-02-14 10:15:00,126.86,126.95,126.72,126.85,10915.0,124.3523,124.4406,124.2151,124.3425,10915.0
2019-02-14 10:20:00,126.87,127.08,126.85,126.94,9991.0,124.3621,124.568,124.3425,124.4307,9991.0
2019-02-14 10:25:00,126.94,127.07,126.86,127.07,10255.0,124.4307,124.5582,124.3523,124.5582,10255.0
2019-02-14 10:30:00,127.07,127.18,127.04,127.18,4831.0,124.5582,124.666,124.5288,124.666,4831.0
2019-02-14 10:35:00,127.17,127.17,126.62,126.81,17103.0,124.6562,124.6562,124.1171,124.3033,17103.0
2019-02-14 10:40:00,126.83,127.2,126.83,127.14,9390.0,124.3229,124.6856,124.3229,124.6268,9390.0
2019-02-14 10:45:00,127.09,127.44,127.09,127.36,10546.0,124.5778,124.9209,124.5778,124.8424,10546.0
2019-02-14 10:50:00,127.41,127.76,127.34,127.54,21410.0,124.8915,125.2345,124.8228,125.0189,21410.0
2019-02-14 10:55:00,127.49,127.65,127.32,127.55,11480.0,124.9699,125.1267,124.8032,125.0287,11480.0
2019-02-14 11:00:00,127.51,127.6,127.41,127.43,7236.0,124.9895,125.0777,124.8915,124.9111,7236.0
2019-02-14 11:05:00,127.46,127.57,127.41,127.52,7617.0,124.9405,125.0483,124.8915,124.9993,7617.0
2019-02-14 11:10:00,127.52,127.54,127.43,127.45,4454.0,124.9993,125.0189,124.9111,124.9307,4454.0
2019-02-14 11:15:00,127.43,127.53,127.4,127.47,12640.0,124.9111,125.0091,124.8817,124.9503,12640.0
2019-02-14 11:20:00,127.48,127.49,127.17,127.18,9561.0,124.9601,124.9699,124.6562,124.666,9561.0
2019-02-14 11:25:00,127.14,127.19,127.08,127.09,4995.0,124.6268,124.6758,124.568,124.5778,4995.0
2019-02-14 11:30:00,127.1,127.11,126.8,126.81,12764.0,124.5876,124.5974,124.2935,124.3033,12764.0
2019-02-14 11:35:00,126.78,127.0,126.78,127.0,3200.0,124.2739,124.4896,124.2739,124.4896,3200.0
2019-02-14 11:40:00,127.02,127.24,127.02,127.22,4500.0,124.5092,124.7248,124.5092,124.7052,4500.0
2019-02-14 11:45:00,127.25,127.28,127.19,127.22,5495.0,124.7346,124.764,124.6758,124.7052,5495.0
2019-02-14 11:50:00,127.25,127.27,127.21,127.22,4800.0,124.7346,124.7542,124.6954,124.7052,4800.0
2019-02-14 11:55:00,127.24,127.24,127.07,127.15,3600.0,124.7248,124.7248,124.5582,124.6366,3600.0
2019-02-14 12:00:00,127.14,127.5,127.06,127.42,24357.0,124.6268,124.9797,124.5484,124.9013,24357.0
2019-02-14 12:05:00,127.43,127.51,127.42,127.45,3300.0,124.9111,124.9895,124.9013,124.9307,3300.0
2019-02-14 12:10:00,127.46,127.62,127.41,127.62,6043.0,124.9405,125.0973,124.8915,125.0973,6043.0
2019-02-14 12:15:00,127.64,127.78,127.56,127.74,8690.0,125.1169,125.2541,125.0385,125.2149,8690.0
2019-02-14 12:20:00,127.74,127.78,127.72,127.73,4000.0,125.2149,125.2541,125.1953,125.2051,4000.0
2019-02-14 12:25:00,127.78,127.81,127.67,127.69,4178.0,125.2541,125.2836,125.1463,125.1659,4178.0
2019-02-14 12:30:00,127.68,127.69,127.58,127.65,5100.0,125.1561,125.1659,125.0581,125.1267,5100.0
2019-02-14 12:35:00,127.66,127.66,127.51,127.52,5305.0,125.1365,125.1365,124.9895,124.9993,5305.0
2019-02-14 12:40:00,127.52,127.62,127.51,127.56,3930.0,124.9993,125.0973,124.9895,125.0385,3930.0
2019-02-14 12:45:00,127.58,127.63,127.55,127.58,5600.0,125.0581,125.1071,125.0287,125.0581,5600.0
2019-02-14 12:50:00,127.58,127.63,127.54,127.6,7102.0,125.0581,125.1071,125.0189,125.0777,7102.0
2019-02-14 12:55:00,127.61,127.77,127.47,127.47,22084.0,125.0875,125.2443,124.9503,124.9503,22084.0
2019-02-14 13:00:00,127.49,127.56,127.41,127.45,5500.0,124.9699,125.0385,124.8915,124.9307,5500.0
2019-02-14 13:05:00,127.45,127.47,127.32,127.35,4200.0,124.9307,124.9503,124.8032,124.8326,4200.0
2019-02-14 13:10:00,127.37,127.37,127.26,127.26,2927.0,124.8522,124.8522,124.7444,124.7444,2927.0
2019-02-14 13:15:00,127.26,127.3,127.2,127.2,3218.0,124.7444,124.7836,124.6856,124.6856,3218.0
2019-02-14 13:20:00,127.23,127.23,127.04,127.04,3290.0,124.715,124.715,124.5288,124.5288,3290.0
2019-02-14 13:25:00,127.04,127.05,126.93,126.98,6568.0,124.5288,124.5386,124.4209,124.47,6568.0
2019-02-14 13:30:00,126.95,127.0,126.93,126.98,3808.0,124.4406,124.4896,124.4209,124.47,3808.0
2019-02-14 13:35:00,126.95,127.0,126.93,126.95,2200.0,124.4406,124.4896,124.4209,124.4406,2200.0
2019-02-14 13:40:00,126.93,127.02,126.93,126.95,4964.0,124.4209,124.5092,124.4209,124.4406,4964.0
2019-02-14 13:45:00,126.97,126.97,126.88,126.88,4120.0,124.4602,124.4602,124.3719,124.3719,4120.0
2019-02-14 13:50:00,126.92,126.92,126.76,126.78,5800.0,124.4111,124.4111,124.2543,124.2739,5800.0
2019-02-14 13:55:00,126.81,126.93,126.77,126.87,4300.0,124.3033,124.4209,124.2641,124.3621,4300.0
2019-02-14 14:00:00,126.89,126.89,126.8,126.8,3300.0,124.3817,124.3817,124.2935,124.2935,3300.0
2019-02-14 14:05:00,126.81,126.94,126.75,126.88,5520.0,124.3033,124.4307,124.2445,124.3719,5520.0
2019-02-14 14:10:00,126.86,126.94,126.83,126.93,6870.0,124.3523,124.4307,124.3229,124.4209,6870.0
2019-02-14 14:15:00,126.95,127.02,126.92,126.96,4907.0,124.4406,124.5092,124.4111,124.4504,4907.0
2019-02-14 14:20:00,126.95,126.99,126.92,126.95,4532.0,124.4406,124.4798,124.4111,124.4406,4532.0
2019-02-14 14:25:00,126.97,127.05,126.95,127.01,4300.0,124.4602,124.5386,124.4406,124.4994,4300.0
2019-02-14 14:30:00,127.0,127.01,126.89,126.96,4859.0,124.4896,124.4994,124.3817,124.4504,4859.0
2019-02-14 14:35:00,126.97,126.99,126.9,126.95,7614.0,124.4602,124.4798,124.3915,124.4406,7614.0
2019-02-14 14:40:00,126.95,127.0,126.94,126.96,2903.0,124.4406,124.4896,124.4307,124.4504,2903.0
2019-02-14 14:45:00,126.98,127.0,126.89,126.89,6176.0,124.47,124.4896,124.3817,124.3817,6176.0
2019-02-14 14:50:00,126.88,126.89,126.69,126.69,8685.0,124.3719,124.3817,124.1857,124.1857,8685.0
2019-02-14 14:55:00,126.67,126.72,126.54,126.65,9625.0,124.1661,124.2151,124.0387,124.1465,9625.0
2019-02-14 15:00:00,126.65,126.75,126.65,126.71,6800.0,124.1465,124.2445,124.1465,124.2053,6800.0
2019-02-14 15:05:00,126.7,127.01,126.62,126.67,21152.0,124.1955,124.4994,124.1171,124.1661,21152.0
2019-02-14 15:10:00,126.7,126.73,126.55,126.63,10128.0,124.1955,124.2249,124.0485,124.1269,10128.0
2019-02-14 15:15:00,126.64,126.68,126.55,126.64,13634.0,124.1367,124.1759,124.0485,124.1367,13634.0
2019-02-14 15:20:00,126.62,126.71,126.61,126.7,19812.0,124.1171,124.2053,124.1073,124.1955,19812.0
2019-02-14 15:25:00,126.7,126.84,126.65,126.8,11973.0,124.1955,124.3327,124.1465,124.2935,11973.0
2019-02-14 15:30:00,126.83,126.9,126.75,126.84,12919.0,124.3229,124.3915,124.2445,124.3327,12919.0
2019-02-14 15:35:00,126.84,126.87,126.8,126.8,12230.0,124.3327,124.3621,124.2935,124.2935,12230.0
2019-02-14 15:40:00,126.8,126.81,126.6,126.64,18036.0,124.2935,124.3033,124.0975,124.1367,18036.0
2019-02-14 15:45:00,126.64,126.67,126.54,126.62,23821.0,124.1367,124.1661,124.0387,124.1171,23821.0
2019-02-14 15:50:00,126.6,126.79,126.6,126.65,28831.0,124.0975,124.2837,124.0975,124.1465,28831.0
2019-02-14 15:55:00,126.65,126.9,126.65,126.74,116138.0,124.1465,124.3915,124.1465,124.2347,116138.0
2019-02-15 09:30:00,126.79,127.48,126.65,126.65,78106.0,124.2837,124.9601,124.1465,124.1465,78106.0
2019-02-15 09:35:00,126.8,127.0,126.67,126.72,4875.0,124.2935,124.4896,124.1661,124.2151,4875.0
2019-02-15 09:40:00,126.71,126.87,126.44,126.76,11118.0,124.2053,124.3621,123.9406,124.2543,11118.0
2019-02-15 09:45:00,126.84,127.09,126.73,127.03,14061.0,124.3327,124.5778,124.2249,124.519,14061.0
2019-02-15 09:50:00,127.0,127.0,126.66,126.68,5787.0,124.4896,124.4896,124.1563,124.1759,5787.0
2019-02-15 09:55:00,126.64,126.82,126.54,126.82,13193.0,124.1367,124.3131,124.0387,124.3131,13193.0
2019-02-15 10:00:00,126.83,126.9,126.67,126.74,9714.0,124.3229,124.3915,124.1661,124.2347,9714.0
2019-02-15 10:05:00,126.69,126.8,126.6,126.8,6544.0,124.1857,124.2935,124.0975,124.2935,6544.0
2019-02-15 10:10:00,126.7,126.77,126.58,126.68,5556.0,124.1955,124.2641,124.0779,124.1759,5556.0
2019-02-15 10:15:00,126.73,126.88,126.7,126.81,17113.0,124.2249,124.3719,124.1955,124.3033,17113.0
2019-02-15 10:20:00,126.85,127.08,126.8,127.0,17351.0,124.3425,124.568,124.2935,124.4896,17351.0
2019-02-15 10:25:00,127.02,127.14,126.88,127.04,7662.0,124.5092,124.6268,124.3719,124.5288,7662.0
2019-02-15 10:30:00,127.05,127.15,126.95,127.12,5041.0,124.5386,124.6366,124.4406,124.6072,5041.0
2019-02-15 10:35:00,127.12,127.33,127.12,127.33,8233.0,124.6072,124.813,124.6072,124.813,8233.0
2019-02-15 10:40:00,127.32,127.61,127.32,127.36,10319.0,124.8032,125.0875,124.8032,124.8424,10319.0
2019-02-15 10:45:00,127.4,127.48,127.25,127.33,5009.0,124.8817,124.9601,124.7346,124.813,5009.0
2019-02-15 10:50:00,127.37,127.37,127.02,127.2,13499.0,124.8522,124.8522,124.5092,124.6856,13499.0
2019-02-15 10:55:00,127.18,127.33,127.17,127.22,3757.0,124.666,124.813,124.6562,124.7052,3757.0
2019-02-15 11:00:00,127.24,127.48,127.21,127.48,7731.0,124.7248,124.9601,124.6954,124.9601,7731.0
2019-02-15 11:05:00,127.49,127.5,127.24,127.33,11876.0,124.9699,124.9797,124.7248,124.813,11876.0
2019-02-15 11:10:00,127.4,127.4,127.21,127.38,20111.0,124.8817,124.8817,124.6954,124.8621,20111.0
2019-02-15 11:15:00,127.39,127.44,127.06,127.17,21350.0,124.8719,124.9209,124.5484,124.6562,21350.0
2019-02-15 11:20:00,127.13,127.15,127.0,127.1,10642.0,124.617,124.6366,124.4896,124.5876,10642.0
2019-02-15 11:25:00,127.15,127.4,127.15,127.4,6022.0,124.6366,124.8817,124.6366,124.8817,6022.0
2019-02-15 11:30:00,127.44,127.45,127.19,127.41,27597.0,124.9209,124.9307,124.6758,124.8915,27597.0
2019-02-15 11:35:00,127.35,127.39,126.97,127.07,38816.0,124.8326,124.8719,124.4602,124.5582,38816.0
2019-02-15 11:40:00,127.13,127.14,127.04,127.08,8866.0,124.617,124.6268,124.5288,124.568,8866.0
2019-02-15 11:45:00,127.12,127.36,127.04,127.35,6436.0,124.6072,124.8424,124.5288,124.8326,6436.0
2019-02-15 11:50:00,127.31,127.45,127.3,127.42,10410.0,124.7934,124.9307,124.7836,124.9013,10410.0
2019-02-15 11:55:00,127.4,127.41,127.22,127.32,6200.0,124.8817,124.8915,124.7052,124.8032,6200.0
2019-02-15 12:00:00,127.36,127.43,127.25,127.43,9200.0,124.8424,124.9111,124.7346,124.9111,9200.0
2019-02-15 12:05:00,127.43,127.49,127.38,127.48,9800.0,124.9111,124.9699,124.8621,124.9601,9800.0
2019-02-15 12:10:00,127.5,127.72,127.44,127.51,11982.0,124.9797,125.1953,124.9209,124.9895,11982.0
2019-02-15 12:15:00,127.51,127.58,127.5,127.56,4200.0,124.9895,125.0581,124.9797,125.0385,4200.0
2019-02-15 12:20:00,127.61,127.61,127.47,127.53,3606.0,125.0875,125.0875,124.9503,125.0091,3606.0
2019-02-15 12:25:00,127.55,127.73,127.55,127.7,4287.0,125.0287,125.2051,125.0287,125.1757,4287.0
2019-02-15 12:30:00,127.71,127.84,127.61,127.64,24955.0,125.1855,125.313,125.0875,125.1169,24955.0
2019-02-15 12:35:00,127.65,127.65,127.49,127.56,9401.0,125.1267,125.1267,124.9699,125.0385,9401.0
2019-02-15 12:40:00,127.59,127.59,127.43,127.5,7037.0,125.0679,125.0679,124.9111,124.9797,7037.0
2019-02-15 12:45:00,127.54,127.56,127.45,127.46,5040.0,125.0189,125.0385,124.9307,124.9405,5040.0
2019-02-15 12:50:00,127.46,127.46,127.29,127.36,10241.0,124.9405,124.9405,124.7738,124.8424,10241.0
2019-02-15 12:55:00,127.39,127.45,127.32,127.45,5098.0,124.8719,124.9307,124.8032,124.9307,5098.0
2019-02-15 13:00:00,127.44,127.57,127.26,127.27,8000.0,124.9209,125.0483,124.7444,124.7542,8000.0
2019-02-15 13:05:00,127.25,127.25,127.14,127.17,4334.0,124.7346,124.7346,124.6268,124.6562,4334.0
2019-02-15 13:10:00,127.14,127.25,127.11,127.16,6174.0,124.6268,124.7346,124.5974,124.6464,6174.0
2019-02-15 13:15:00,127.18,127.19,127.14,127.14,5442.0,124.666,124.6758,124.6268,124.6268,5442.0
2019-02-15 13:20:00,127.16,127.25,127.1,127.21,8972.0,124.6464,124.7346,124.5876,124.6954,8972.0
2019-02-15 13:25:00,127.22,127.28,127.11,127.16,14239.0,124.7052,124.764,124.5974,124.6464,14239.0
2019-02-15 13:30:00,127.16,127.27,127.15,127.2,4659.0,124.6464,124.7542,124.6366,124.6856,4659.0
2019-02-15 13:35:00,127.21,127.28,127.21,127.26,4589.0,124.6954,124.764,124.6954,124.7444,4589.0
2019-02-15 13:40:00,127.26,127.26,127.05,127.12,5322.0,124.7444,124.7444,124.5386,124.6072,5322.0
2019-02-15 13:45:00,127.1,127.19,127.1,127.17,4042.0,124.5876,124.6758,124.5876,124.6562,4042.0
2019-02-15 13:50:00,127.2,127.25,127.18,127.21,5430.0,124.6856,124.7346,124.666,124.6954,5430.0
2019-02-15 13:55:00,127.22,127.24,127.09,127.19,11201.0,124.7052,124.7248,124.5778,124.6758,11201.0
2019-02-15 14:00:00,127.2,127.41,127.2,127.28,5480.0,124.6856,124.8915,124.6856,124.764,5480.0
2019-02-15 14:05:00,127.29,127.3,127.24,127.27,2776.0,124.7738,124.7836,124.7248,124.7542,2776.0
2019-02-15 14:10:00,127.27,127.36,127.26,127.31,4100.0,124.7542,124.8424,124.7444,124.7934,4100.0
2019-02-15 14:15:00,127.28,127.5,127.27,127.48,4478.0,124.764,124.9797,124.7542,124.9601,4478.0
2019-02-15 14:20:00,127.48,127.55,127.42,127.55,5790.0,124.9601,125.0287,124.9013,125.0287,5790.0
2019-02-15 14:25:00,127.56,127.58,127.45,127.45,5707.0,125.0385,125.0581,124.9307,124.9307,5707.0
2019-02-15 14:30:00,127.5,127.55,127.45,127.49,6465.0,124.9797,125.0287,124.9307,124.9699,6465.0
2019-02-15 14:35:00,127.49,127.53,127.46,127.53,7714.0,124.9699,125.0091,124.9405,125.0091,7714.0
2019-02-15 14:40:00,127.53,127.58,127.5,127.56,6306.0,125.0091,125.0581,124.9797,125.0385,6306.0
2019-02-15 14:45:00,127.57,127.6,127.55,127.55,6534.0,125.0483,125.0777,125.0287,125.0287,6534.0
2019-02-15 14:50:00,127.57,127.59,127.47,127.52,8557.0,125.0483,125.0679,124.9503,124.9993,8557.0
2019-02-15 14:55:00,127.52,127.59,127.42,127.53,9418.0,124.9993,125.0679,124.9013,125.0091,9418.0
2019-02-15 15:00:00,127.49,127.54,127.47,127.54,4108.0,124.9699,125.0189,124.9503,125.0189,4108.0
2019-02-15 15:05:00,127.54,127.54,127.39,127.4,10750.0,125.0189,125.0189,124.8719,124.8817,10750.0
2019-02-15 15:10:00,127.4,127.44,127.31,127.35,6020.0,124.8817,124.9209,124.7934,124.8326,6020.0
2019-02-15 15:15:00,127.36,127.36,127.28,127.3,5712.0,124.8424,124.8424,124.764,124.7836,5712.0
2019-02-15 15:20:00,127.31,127.38,127.29,127.37,9086.0,124.7934,124.8621,124.7738,124.8522,9086.0
2019-02-15 15:25:00,127.35,127.39,127.32,127.36,7110.0,124.8326,124.8719,124.8032,124.8424,7110.0
2019-02-15 15:30:00,127.36,127.36,127.3,127.35,11710.0,124.8424,124.8424,124.7836,124.8326,11710.0
2019-02-15 15:35:00,127.35,127.4,127.25,127.39,11796.0,124.8326,124.8817,124.7346,124.8719,11796.0
2019-02-15 15:40:00,127.38,127.41,127.3,127.35,15498.0,124.8621,124.8915,124.7836,124.8326,15498.0
2019-02-15 15:45:00,127.35,127.42,127.28,127.3,20875.0,124.8326,124.9013,124.764,124.7836,20875.0
2019-02-15 15:50:00,127.31,127.31,127.08,127.1,23076.0,124.7934,124.7934,124.568,124.5876,23076.0
2019-02-15 15:55:00,127.12,127.21,127.0,127.07,95641.0,124.6072,124.6954,124.4896,124.5582,95641.0
2019-02-19 09:30:00,124.56,126.95,124.31,126.94,138600.0,122.0978,124.4406,121.8527,124.4307,138600.0
2019-02-19 09:35:00,126.84,127.69,126.84,127.38,19879.0,124.3327,125.1659,124.3327,124.8621,19879.0
2019-02-19 09:40:00,127.34,127.76,127.17,127.76,31626.0,124.8228,125.2345,124.6562,125.2345,31626.0
2019-02-19 09:45:00,127.72,128.12,127.7,128.11,33496.0,125.1953,125.5874,125.1757,125.5776,33496.0
2019-02-19 09:50:00,128.12,128.34,127.83,127.94,26162.0,125.5874,125.8031,125.3032,125.411,26162.0
2019-02-19 09:55:00,127.85,128.22,127.77,128.22,7824.0,125.3228,125.6854,125.2443,125.6854,7824.0
2019-02-19 10:00:00,128.11,128.39,127.99,128.32,11693.0,125.5776,125.8521,125.46,125.7835,11693.0
2019-02-19 10:05:00,128.38,128.51,128.3,128.37,14024.0,125.8423,125.9697,125.7639,125.8325,14024.0
2019-02-19 10:10:00,128.41,128.59,128.22,128.54,20529.0,125.8717,126.0481,125.6854,125.9991,20529.0
2019-02-19 10:15:00,128.52,128.58,128.29,128.41,9134.0,125.9795,126.0383,125.7541,125.8717,9134.0
2019-02-19 10:20:00,128.36,128.42,128.18,128.26,6323.0,125.8227,125.8815,125.6462,125.7247,6323.0
2019-02-19 10:25:00,128.2,128.36,128.16,128.2,12828.0,125.6658,125.8227,125.6266,125.6658,12828.0
2019-02-19 10:30:00,128.3,128.3,128.04,128.06,4503.0,125.7639,125.7639,125.509,125.5286,4503.0
2019-02-19 10:35:00,128.06,128.1,127.97,128.02,9964.0,125.5286,125.5678,125.4404,125.4894,9964.0
2019-02-19 10:40:00,128.06,128.14,128.03,128.04,8143.0,125.5286,125.607,125.4992,125.509,8143.0
2019-02-19 10:45:00,128.06,128.34,128.06,128.22,20385.0,125.5286,125.8031,125.5286,125.6854,20385.0
2019-02-19 10:50:00,128.2,128.31,128.1,128.18,5117.0,125.6658,125.7737,125.5678,125.6462,5117.0
2019-02-19 10:55:00,128.19,128.21,127.75,127.78,11989.0,125.656,125.6756,125.2247,125.2541,11989.0
2019-02-19 11:00:00,127.78,127.9,127.78,127.88,3459.0,125.2541,125.3718,125.2541,125.3522,3459.0
2019-02-19 11:05:00,127.88,127.93,127.74,127.93,6698.0,125.3522,125.4012,125.2149,125.4012,6698.0
2019-02-19 11:10:00,127.91,128.02,127.85,128.02,12350.0,125.3816,125.4894,125.3228,125.4894,12350.0
2019-02-19 11:15:00,128.02,128.1,128.0,128.1,3031.0,125.4894,125.5678,125.4698,125.5678,3031.0
2019-02-19 11:20:00,128.06,128.16,128.0,128.05,5833.0,125.5286,125.6266,125.4698,125.5188,5833.0
2019-02-19 11:25:00,128.02,128.08,127.8,127.91,11606.0,125.4894,125.5482,125.2737,125.3816,11606.0
2019-02-19 11:30:00,127.93,127.99,127.71,127.8,13308.0,125.4012,125.46,125.1855,125.2737,13308.0
2019-02-19 11:35:00,127.82,127.97,127.75,127.89,5696.0,125.2934,125.4404,125.2247,125.362,5696.0
2019-02-19 11:40:00,127.93,127.98,127.87,127.95,2373.0,125.4012,125.4502,125.3424,125.4208,2373.0
2019-02-19 11:45:00,127.97,128.24,127.97,128.16,5309.0,125.4404,125.7051,125.4404,125.6266,5309.0
2019-02-19 11:50:00,128.17,128.22,128.08,128.12,4623.0,125.6364,125.6854,125.5482,125.5874,4623.0
2019-02-19 11:55:00,128.08,128.38,128.08,128.36,6073.0,125.5482,125.8423,125.5482,125.8227,6073.0
2019-02-19 12:00:00,128.3,128.33,128.26,128.32,3606.0,125.7639,125.7933,125.7247,125.7835,3606.0
2019-02-19 12:05:00,128.32,128.33,128.17,128.28,11273.0,125.7835,125.7933,125.6364,125.7443,11273.0
2019-02-19 12:10:00,128.27,128.36,128.25,128.3,6966.0,125.7345,125.8227,125.7149,125.7639,6966.0
2019-02-19 12:15:00,128.27,128.33,128.22,128.22,4743.0,125.7345,125.7933,125.6854,125.6854,4743.0
2019-02-19 12:20:00,128.25,128.32,128.23,128.3,7898.0,125.7149,125.7835,125.6952,125.7639,7898.0
2019-02-19 12:25:00,128.28,128.38,128.22,128.36,12312.0,125.7443,125.8423,125.6854,125.8227,12312.0
2019-02-19 12:30:00,128.38,128.38,128.18,128.24,7823.0,125.8423,125.8423,125.6462,125.7051,7823.0
2019-02-19 12:35:00,128.19,128.3,128.19,128.25,4479.0,125.656,125.7639,125.656,125.7149,4479.0
2019-02-19 12:40:00,128.25,128.45,128.25,128.42,5930.0,125.7149,125.9109,125.7149,125.8815,5930.0
2019-02-19 12:45:00,128.44,128.62,128.42,128.45,13983.0,125.9011,126.0775,125.8815,125.9109,13983.0
2019-02-19 12:50:00,128.47,128.5,128.42,128.47,6363.0,125.9305,125.9599,125.8815,125.9305,6363.0
2019-02-19 12:55:00,128.45,128.52,128.4,128.45,4004.0,125.9109,125.9795,125.8619,125.9109,4004.0
2019-02-19 13:00:00,128.45,128.45,128.4,128.42,6577.0,125.9109,125.9109,125.8619,125.8815,6577.0
2019-02-19 13:05:00,128.44,128.47,128.4,128.44,5918.0,125.9011,125.9305,125.8619,125.9011,5918.0
2019-02-19 13:10:00,128.42,128.46,128.4,128.46,4026.0,125.8815,125.9207,125.8619,125.9207,4026.0
2019-02-19 13:15:00,128.43,128.47,128.42,128.46,4384.0,125.8913,125.9305,125.8815,125.9207,4384.0
2019-02-19 13:20:00,128.44,128.55,128.44,128.52,7545.0,125.9011,126.0089,125.9011,125.9795,7545.0
2019-02-19 13:25:00,128.51,128.53,128.44,128.48,4989.0,125.9697,125.9893,125.9011,125.9403,4989.0
2019-02-19 13:30:00,128.44,128.44,128.3,128.35,7685.0,125.9011,125.9011,125.7639,125.8129,7685.0
2019-02-19 13:35:00,128.32,128.36,128.28,128.35,3528.0,125.7835,125.8227,125.7443,125.8129,3528.0
2019-02-19 13:40:00,128.33,128.41,128.32,128.39,4378.0,125.7933,125.8717,125.7835,125.8521,4378.0
2019-02-19 13:45:00,128.41,128.55,128.4,128.42,7899.0,125.8717,126.0089,125.8619,125.8815,7899.0
2019-02-19 13:50:00,128.42,128.45,128.33,128.37,6999.0,125.8815,125.9109,125.7933,125.8325,6999.0
2019-02-19 13:55:00,128.37,128.46,128.36,128.41,5239.0,125.8325,125.9207,125.8227,125.8717,5239.0
2019-02-19 14:00:00,128.4,128.5,128.39,128.5,8136.0,125.8619,125.9599,125.8521,125.9599,8136.0
2019-02-19 14:05:00,128.51,128.52,128.35,128.36,5888.0,125.9697,125.9795,125.8129,125.8227,5888.0
2019-02-19 14:10:00,128.33,128.37,128.3,128.31,3629.0,125.7933,125.8325,125.7639,125.7737,3629.0
2019-02-19 14:15:00,128.33,128.38,128.29,128.33,3303.0,125.7933,125.8423,125.7541,125.7933,3303.0
2019-02-19 14:20:00,128.33,128.38,128.28,128.38,3075.0,125.7933,125.8423,125.7443,125.8423,3075.0
2019-02-19 14:25:00,128.37,128.41,128.36,128.38,3482.0,125.8325,125.8717,125.8227,125.8423,3482.0
2019-02-19 14:30:00,128.42,128.43,128.37,128.38,2800.0,125.8815,125.8913,125.8325,125.8423,2800.0
2019-02-19 14:35:00,128.38,128.42,128.37,128.38,4677.0,125.8423,125.8815,125.8325,125.8423,4677.0
2019-02-19 14:40:00,128.39,128.42,128.36,128.41,13492.0,125.8521,125.8815,125.8227,125.8717,13492.0
2019-02-19 14:45:00,128.39,128.41,128.37,128.39,3322.0,125.8521,125.8717,125.8325,125.8521,3322.0
2019-02-19 14:50:00,128.39,128.44,128.34,128.42,7892.0,125.8521,125.9011,125.8031,125.8815,7892.0
2019-02-19 14:55:00,128.43,128.43,128.38,128.4,4035.0,125.8913,125.8913,125.8423,125.8619,4035.0
2019-02-19 15:00:00,128.41,128.55,128.38,128.48,28392.0,125.8717,126.0089,125.8423,125.9403,28392.0
2019-02-19 15:05:00,128.49,128.61,128.43,128.51,38084.0,125.9501,126.0677,125.8913,125.9697,38084.0
2019-02-19 15:10:00,128.51,128.52,128.42,128.49,28927.0,125.9697,125.9795,125.8815,125.9501,28927.0
2019-02-19 15:15:00,128.49,128.49,128.46,128.47,12422.0,125.9501,125.9501,125.9207,125.9305,12422.0
2019-02-19 15:20:00,128.47,128.5,128.47,128.48,10056.0,125.9305,125.9599,125.9305,125.9403,10056.0
2019-02-19 15:25:00,128.48,128.5,128.41,128.46,9275.0,125.9403,125.9599,125.8717,125.9207,9275.0
2019-02-19 15:30:00,128.46,128.46,128.36,128.38,8587.0,125.9207,125.9207,125.8227,125.8423,8587.0
2019-02-19 15:35:00,128.39,128.49,128.38,128.44,11266.0,125.8521,125.9501,125.8423,125.9011,11266.0
2019-02-19 15:40:00,128.44,128.46,128.4,128.43,12100.0,125.9011,125.9207,125.8619,125.8913,12100.0
2019-02-19 15:45:00,128.43,128.48,128.28,128.29,33602.0,125.8913,125.9403,125.7443,125.7541,33602.0
2019-02-19 15:50:00,128.27,128.42,128.26,128.41,22327.0,125.7345,125.8815,125.7247,125.8717,22327.0
2019-02-19 15:55:00,128.41,128.41,128.18,128.25,69582.0,125.8717,125.8717,125.6462,125.7149,69582.0
2019-02-20 09:30:00,128.28,129.67,128.28,129.33,73703.0,125.7443,127.1068,125.7443,126.7735,73703.0
2019-02-20 09:35:00,129.32,129.32,128.87,128.97,16366.0,126.7637,126.7637,126.3226,126.4206,16366.0
2019-02-20 09:40:00,129.0,129.19,128.92,128.99,9464.0,126.45,126.6363,126.3716,126.4402,9464.0
2019-02-20 09:45:00,128.93,128.96,128.57,128.57,3310.0,126.3814,126.4108,126.0285,126.0285,3310.0
2019-02-20 09:50:00,128.65,128.7,128.45,128.64,8676.0,126.1069,126.156,125.9109,126.0971,8676.0
2019-02-20 09:55:00,128.67,128.69,128.47,128.54,2800.0,126.1266,126.1462,125.9305,125.9991,2800.0
2019-02-20 10:00:00,128.55,128.57,128.37,128.37,4000.0,126.0089,126.0285,125.8325,125.8325,4000.0
2019-02-20 10:05:00,128.33,128.36,128.22,128.28,3242.0,125.7933,125.8227,125.6854,125.7443,3242.0
2019-02-20 10:10:00,128.26,128.34,128.16,128.23,12582.0,125.7247,125.8031,125.6266,125.6952,12582.0
2019-02-20 10:15:00,128.21,128.52,128.21,128.48,7440.0,125.6756,125.9795,125.6756,125.9403,7440.0
2019-02-20 10:20:00,128.53,128.62,128.39,128.39,6960.0,125.9893,126.0775,125.8521,125.8521,6960.0
2019-02-20 10:25:00,128.4,128.79,128.4,128.76,4881.0,125.8619,126.2442,125.8619,126.2148,4881.0
2019-02-20 10:30:00,128.78,128.85,128.72,128.83,5300.0,126.2344,126.303,126.1756,126.2834,5300.0
2019-02-20 10:35:00,128.74,129.07,128.74,128.96,16151.0,126.1952,126.5186,126.1952,126.4108,16151.0
2019-02-20 10:40:00,128.91,129.06,128.89,129.02,7683.0,126.3618,126.5088,126.3422,126.4696,7683.0
2019-02-20 10:45:00,129.07,129.12,129.02,129.07,3425.0,126.5186,126.5677,126.4696,126.5186,3425.0
2019-02-20 10:50:00,129.07,129.07,128.78,128.78,7964.0,126.5186,126.5186,126.2344,126.2344,7964.0
2019-02-20 10:55:00,128.8,128.83,128.7,128.7,4476.0,126.254,126.2834,126.156,126.156,4476.0
2019-02-20 11:00:00,128.69,128.82,128.69,128.82,4300.0,126.1462,126.2736,126.1462,126.2736,4300.0
2019-02-20 11:05:00,128.83,128.85,128.75,128.75,6300.0,126.2834,126.303,126.205,126.205,6300.0
2019-02-20 11:10:00,128.72,128.75,128.54,128.55,4461.0,126.1756,126.205,125.9991,126.0089,4461.0
2019-02-20 11:15:00,128.53,128.55,128.46,128.54,3799.0,125.9893,126.0089,125.9207,125.9991,3799.0
2019-02-20 11:20:00,128.54,128.54,128.37,128.43,4620.0,125.9991,125.9991,125.8325,125.8913,4620.0
2019-02-20 11:25:00,128.41,128.56,128.4,128.54,5266.0,125.8717,126.0187,125.8619,125.9991,5266.0
2019-02-20 11:30:00,128.51,128.66,128.47,128.63,6516.0,125.9697,126.1167,125.9305,126.0873,6516.0
2019-02-20 11:35:00,128.63,128.63,128.38,128.43,4300.0,126.0873,126.0873,125.8423,125.8913,4300.0
2019-02-20 11:40:00,128.42,128.6,128.42,128.6,1600.0,125.8815,126.0579,125.8815,126.0579,1600.0
2019-02-20 11:45:00,128.53,128.58,128.5,128.5,3599.0,125.9893,126.0383,125.9599,125.9599,3599.0
2019-02-20 11:50:00,128.45,128.53,128.44,128.52,3617.0,125.9109,125.9893,125.9011,125.9795,3617.0
2019-02-20 11:55:00,128.53,128.59,128.51,128.57,3066.0,125.9893,126.0481,125.9697,126.0285,3066.0
2019-02-20 12:00:00,128.57,128.72,128.57,128.72,8486.0,126.0285,126.1756,126.0285,126.1756,8486.0
2019-02-20 12:05:00,128.73,128.74,128.35,128.47,3771.0,126.1854,126.1952,125.8129,125.9305,3771.0
2019-02-20 12:10:00,128.46,128.53,128.44,128.53,6297.0,125.9207,125.9893,125.9011,125.9893,6297.0
2019-02-20 12:15:00,128.53,128.6,128.49,128.54,3793.0,125.9893,126.0579,125.9501,125.9991,3793.0
2019-02-20 12:20:00,128.52,128.56,128.37,128.41,4917.0,125.9795,126.0187,125.8325,125.8717,4917.0
2019-02-20 12:25:00,128.41,128.42,128.05,128.06,12626.0,125.8717,125.8815,125.5188,125.5286,12626.0
2019-02-20 12:30:00,128.05,128.19,128.03,128.11,5558.0,125.5188,125.656,125.4992,125.5776,5558.0
2019-02-20 12:35:00,128.09,128.27,128.09,128.23,3700.0,125.558,125.7345,125.558,125.6952,3700.0
2019-02-20 12:40:00,128.31,128.33,128.27,128.3,4594.0,125.7737,125.7933,125.7345,125.7639,4594.0
2019-02-20 12:45:00,128.29,128.3,128.21,128.22,3393.0,125.7541,125.7639,125.6756,125.6854,3393.0
2019-02-20 12:50:00,128.18,128.22,128.01,128.05,7220.0,125.6462,125.6854,125.4796,125.5188,7220.0
2019-02-20 12:55:00,128.02,128.2,127.97,128.17,5982.0,125.4894,125.6658,125.4404,125.6364,5982.0
2019-02-20 13:00:00,128.17,128.28,128.15,128.26,3694.0,125.6364,125.7443,125.6168,125.7247,3694.0
2019-02-20 13:05:00,128.27,128.33,128.26,128.31,2832.0,125.7345,125.7933,125.7247,125.7737,2832.0
2019-02-20 13:10:00,128.34,128.55,128.31,128.51,5162.0,125.8031,126.0089,125.7737,125.9697,5162.0
2019-02-20 13:15:00,128.5,128.52,128.45,128.47,3700.0,125.9599,125.9795,125.9109,125.9305,3700.0
2019-02-20 13:20:00,128.5,128.54,128.44,128.45,4153.0,125.9599,125.9991,125.9011,125.9109,4153.0
2019-02-20 13:25:00,128.46,128.53,128.45,128.5,3175.0,125.9207,125.9893,125.9109,125.9599,3175.0
2019-02-20 13:30:00,128.53,128.65,128.5,128.65,5276.0,125.9893,126.1069,125.9599,126.1069,5276.0
2019-02-20 13:35:00,128.63,128.67,128.54,128.55,4650.0,126.0873,126.1266,125.9991,126.0089,4650.0
2019-02-20 13:40:00,128.59,128.59,128.5,128.55,3820.0,126.0481,126.0481,125.9599,126.0089,3820.0
2019-02-20 13:45:00,128.53,128.58,128.45,128.54,17088.0,125.9893,126.0383,125.9109,125.9991,17088.0
2019-02-20 13:50:00,128.55,128.96,128.52,128.96,7782.0,126.0089,126.4108,125.9795,126.4108,7782.0
2019-02-20 13:55:00,128.98,129.05,128.88,128.9,12469.0,126.4304,126.499,126.3324,126.352,12469.0
2019-02-20 14:00:00,128.9,128.93,128.62,128.68,4350.0,126.352,126.3814,126.0775,126.1364,4350.0
2019-02-20 14:05:00,128.69,129.06,128.64,128.65,7487.0,126.1462,126.5088,126.0971,126.1069,7487.0
2019-02-20 14:10:00,128.66,128.72,128.44,128.69,8264.0,126.1167,126.1756,125.9011,126.1462,8264.0
2019-02-20 14:15:00,128.69,128.7,128.37,128.38,5895.0,126.1462,126.156,125.8325,125.8423,5895.0
2019-02-20 14:20:00,128.4,128.4,128.03,128.12,11153.0,125.8619,125.8619,125.4992,125.5874,11153.0
2019-02-20 14:25:00,128.17,128.38,128.15,128.36,6690.0,125.6364,125.8423,125.6168,125.8227,6690.0
2019-02-20 14:30:00,128.4,128.72,128.4,128.71,6903.0,125.8619,126.1756,125.8619,126.1658,6903.0
2019-02-20 14:35:00,128.67,128.7,128.35,128.37,9354.0,126.1266,126.156,125.8129,125.8325,9354.0
2019-02-20 14:40:00,128.38,128.4,128.19,128.25,6882.0,125.8423,125.8619,125.656,125.7149,6882.0
2019-02-20 14:45:00,128.29,128.32,128.25,128.3,5435.0,125.7541,125.7835,125.7149,125.7639,5435.0
2019-02-20 14:50:00,128.31,128.51,128.29,128.5,5215.0,125.7737,125.9697,125.7541,125.9599,5215.0
2019-02-20 14:55:00,128.53,128.53,128.35,128.39,3400.0,125.9893,125.9893,125.8129,125.8521,3400.0
2019-02-20 15:00:00,128.39,128.55,128.33,128.49,4290.0,125.8521,126.0089,125.7933,125.9501,4290.0
2019-02-20 15:05:00,128.54,128.59,128.52,128.57,4418.0,125.9991,126.0481,125.9795,126.0285,4418.0
2019-02-20 15:10:00,128.59,128.64,128.52,128.55,6580.0,126.0481,126.0971,125.9795,126.0089,6580.0
2019-02-20 15:15:00,128.52,128.62,128.51,128.6,4621.0,125.9795,126.0775,125.9697,126.0579,4621.0
2019-02-20 15:20:00,128.6,128.64,128.54,128.55,4309.0,126.0579,126.0971,125.9991,126.0089,4309.0
2019-02-20 15:25:00,128.57,128.65,128.55,128.57,5700.0,126.0285,126.1069,126.0089,126.0285,5700.0
2019-02-20 15:30:00,128.54,128.69,128.5,128.67,19924.0,125.9991,126.1462,125.9599,126.1266,19924.0
2019-02-20 15:35:00,128.68,128.7,128.57,128.62,11596.0,126.1364,126.156,126.0285,126.0775,11596.0
2019-02-20 15:40:00,128.61,128.65,128.54,128.6,10339.0,126.0677,126.1069,125.9991,126.0579,10339.0
2019-02-20 15:45:00,128.59,128.61,128.43,128.47,19884.0,126.0481,126.0677,125.8913,125.9305,19884.0
2019-02-20 15:50:00,128.47,128.55,128.43,128.54,19660.0,125.9305,126.0089,125.8913,125.9991,19660.0
2019-02-20 15:55:00,128.53,128.61,128.43,128.59,44062.0,125.9893,126.0677,125.8913,126.0481,44062.0
2019-02-21 09:30:00,128.33,128.81,128.21,128.61,23861.0,125.7933,126.2638,125.6756,126.0677,23861.0
2019-02-21 09:35:00,128.51,128.56,128.2,128.33,4804.0,125.9697,126.0187,125.6658,125.7933,4804.0
2019-02-21 09:40:00,128.3,128.41,127.77,127.82,4626.0,125.7639,125.8717,125.2443,125.2934,4626.0
2019-02-21 09:45:00,127.73,127.77,127.19,127.41,14515.0,125.2051,125.2443,124.6758,124.8915,14515.0
2019-02-21 09:50:00,127.38,127.51,126.84,126.84,10582.0,124.8621,124.9895,124.3327,124.3327,10582.0
2019-02-21 09:55:00,126.95,127.07,126.79,126.93,6554.0,124.4406,124.5582,124.2837,124.4209,6554.0
2019-02-21 10:00:00,126.91,126.99,126.61,126.85,15355.0,124.4013,124.4798,124.1073,124.3425,15355.0
2019-02-21 10:05:00,126.97,127.03,126.73,127.02,11810.0,124.4602,124.519,124.2249,124.5092,11810.0
2019-02-21 10:10:00,126.98,127.01,126.67,126.97,13150.0,124.47,124.4994,124.1661,124.4602,13150.0
2019-02-21 10:15:00,126.94,127.09,126.82,126.83,4495.0,124.4307,124.5778,124.3131,124.3229,4495.0
2019-02-21 10:20:00,126.77,127.02,126.75,126.98,10226.0,124.2641,124.5092,124.2445,124.47,10226.0
2019-02-21 10:25:00,127.09,127.2,126.78,126.78,15407.0,124.5778,124.6856,124.2739,124.2739,15407.0
2019-02-21 10:30:00,126.85,127.05,126.85,126.93,4881.0,124.3425,124.5386,124.3425,124.4209,4881.0
2019-02-21 10:35:00,126.95,126.98,126.76,126.94,14436.0,124.4406,124.47,124.2543,124.4307,14436.0
2019-02-21 10:40:00,126.94,127.07,126.91,127.05,8605.0,124.4307,124.5582,124.4013,124.5386,8605.0
2019-02-21 10:45:00,127.1,127.36,126.98,127.08,22564.0,124.5876,124.8424,124.47,124.568,22564.0
2019-02-21 10:50:00,127.0,127.37,126.96,127.3,12728.0,124.4896,124.8522,124.4504,124.7836,12728.0
2019-02-21 10:55:00,127.31,127.37,127.18,127.27,5784.0,124.7934,124.8522,124.666,124.7542,5784.0
2019-02-21 11:00:00,127.33,127.41,127.1,127.38,7129.0,124.813,124.8915,124.5876,124.8621,7129.0
2019-02-21 11:05:00,127.4,127.57,127.39,127.57,17076.0,124.8817,125.0483,124.8719,125.0483,17076.0
2019-02-21 11:10:00,127.58,127.74,127.55,127.74,5310.0,125.0581,125.2149,125.0287,125.2149,5310.0
2019-02-21 11:15:00,127.73,127.78,127.68,127.69,7293.0,125.2051,125.2541,125.1561,125.1659,7293.0
2019-02-21 11:20:00,127.7,127.72,127.66,127.7,5101.0,125.1757,125.1953,125.1365,125.1757,5101.0
2019-02-21 11:25:00,127.68,127.7,127.59,127.64,8873.0,125.1561,125.1757,125.0679,125.1169,8873.0
2019-02-21 11:30:00,127.62,127.89,127.62,127.87,11645.0,125.0973,125.362,125.0973,125.3424,11645.0
2019-02-21 11:35:00,127.88,127.89,127.76,127.76,9037.0,125.3522,125.362,125.2345,125.2345,9037.0
2019-02-21 11:40:00,127.77,127.96,127.74,127.74,8075.0,125.2443,125.4306,125.2149,125.2149,8075.0
2019-02-21 11:45:00,127.71,127.77,127.68,127.73,6910.0,125.1855,125.2443,125.1561,125.2051,6910.0
2019-02-21 11:50:00,127.73,127.89,127.69,127.82,3850.0,125.2051,125.362,125.1659,125.2934,3850.0
2019-02-21 11:55:00,127.86,128.07,127.82,127.98,5147.0,125.3326,125.5384,125.2934,125.4502,5147.0
2019-02-21 12:00:00,127.98,128.13,127.93,127.96,4769.0,125.4502,125.5972,125.4012,125.4306,4769.0
2019-02-21 12:05:00,127.95,128.09,127.93,128.0,7958.0,125.4208,125.558,125.4012,125.4698,7958.0
2019-02-21 12:10:00,128.01,128.06,127.97,127.99,5300.0,125.4796,125.5286,125.4404,125.46,5300.0
2019-02-21 12:15:00,128.02,128.06,127.98,128.04,3873.0,125.4894,125.5286,125.4502,125.509,3873.0
2019-02-21 12:20:00,128.04,128.12,128.0,128.04,3945.0,125.509,125.5874,125.4698,125.509,3945.0
2019-02-21 12:25:00,128.04,128.12,128.03,128.09,2971.0,125.509,125.5874,125.4992,125.558,2971.0
2019-02-21 12:30:00,128.09,128.24,128.08,128.18,4073.0,125.558,125.7051,125.5482,125.6462,4073.0
2019-02-21 12:35:00,128.17,128.17,128.06,128.12,4160.0,125.6364,125.6364,125.5286,125.5874,4160.0
2019-02-21 12:40:00,128.12,128.2,128.12,128.15,2719.0,125.5874,125.6658,125.5874,125.6168,2719.0
2019-02-21 12:45:00,128.15,128.23,128.14,128.14,5400.0,125.6168,125.6952,125.607,125.607,5400.0
2019-02-21 12:50:00,128.16,128.22,128.14,128.22,4605.0,125.6266,125.6854,125.607,125.6854,4605.0
2019-02-21 12:55:00,128.25,128.25,128.2,128.22,3306.0,125.7149,125.7149,125.6658,125.6854,3306.0
2019-02-21 13:00:00,128.23,128.23,128.09,128.19,4737.0,125.6952,125.6952,125.558,125.656,4737.0
2019-02-21 13:05:00,128.18,128.24,128.13,128.19,2731.0,125.6462,125.7051,125.5972,125.656,2731.0
2019-02-21 13:10:00,128.17,128.22,128.11,128.22,3305.0,125.6364,125.6854,125.5776,125.6854,3305.0
2019-02-21 13:15:00,128.21,128.25,128.17,128.19,3922.0,125.6756,125.7149,125.6364,125.656,3922.0
2019-02-21 13:20:00,128.2,128.23,128.15,128.22,6157.0,125.6658,125.6952,125.6168,125.6854,6157.0
2019-02-21 13:25:00,128.21,128.21,128.06,128.14,12827.0,125.6756,125.6756,125.5286,125.607,12827.0
2019-02-21 13:30:00,128.13,128.15,127.93,127.98,18934.0,125.5972,125.6168,125.4012,125.4502,18934.0
2019-02-21 13:35:00,127.95,128.02,127.82,127.88,8486.0,125.4208,125.4894,125.2934,125.3522,8486.0
2019-02-21 13:40:00,127.91,128.02,127.89,128.0,6239.0,125.3816,125.4894,125.362,125.4698,6239.0
2019-02-21 13:45:00,128.0,128.02,127.92,127.99,3502.0,125.4698,125.4894,125.3914,125.46,3502.0
2019-02-21 13:50:00,128.01,128.09,127.97,128.03,8324.0,125.4796,125.558,125.4404,125.4992,8324.0
2019-02-21 13:55:00,128.03,128.11,128.03,128.11,5287.0,125.4992,125.5776,125.4992,125.5776,5287.0
2019-02-21 14:00:00,128.11,128.23,128.11,128.15,4637.0,125.5776,125.6952,125.5776,125.6168,4637.0
2019-02-21 14:05:00,128.13,128.25,128.11,128.15,9638.0,125.5972,125.7149,125.5776,125.6168,9638.0
2019-02-21 14:10:00,128.15,128.15,127.97,127.97,7819.0,125.6168,125.6168,125.4404,125.4404,7819.0
2019-02-21 14:15:00,127.96,128.03,127.95,128.01,5838.0,125.4306,125.4992,125.4208,125.4796,5838.0
2019-02-21 14:20:00,128.0,128.04,127.83,127.83,6108.0,125.4698,125.509,125.3032,125.3032,6108.0
2019-02-21 14:25:00,127.77,127.87,127.71,127.79,18136.0,125.2443,125.3424,125.1855,125.2639,18136.0
2019-02-21 14:30:00,127.81,127.84,127.78,127.78,1746.0,125.2836,125.313,125.2541,125.2541,1746.0
2019-02-21 14:35:00,127.8,127.88,127.8,127.88,6297.0,125.2737,125.3522,125.2737,125.3522,6297.0
2019-02-21 14:40:00,127.88,127.89,127.8,127.8,4728.0,125.3522,125.362,125.2737,125.2737,4728.0
2019-02-21 14:45:00,127.82,127.84,127.62,127.73,21835.0,125.2934,125.313,125.0973,125.2051,21835.0
2019-02-21 14:50:00,127.75,127.8,127.55,127.77,10953.0,125.2247,125.2737,125.0287,125.2443,10953.0
2019-02-21 14:55:00,127.72,127.82,127.66,127.82,17693.0,125.1953,125.2934,125.1365,125.2934,17693.0
2019-02-21 15:00:00,127.8,127.85,127.78,127.85,2983.0,125.2737,125.3228,125.2541,125.3228,2983.0
2019-02-21 15:05:00,127.84,127.92,127.83,127.92,6372.0,125.313,125.3914,125.3032,125.3914,6372.0
2019-02-21 15:10:00,127.89,127.92,127.81,127.82,7221.0,125.362,125.3914,125.2836,125.2934,7221.0
2019-02-21 15:15:00,127.83,127.92,127.79,127.79,6645.0,125.3032,125.3914,125.2639,125.2639,6645.0
2019-02-21 15:20:00,127.79,127.83,127.71,127.78,10517.0,125.2639,125.3032,125.1855,125.2541,10517.0
2019-02-21 15:25:00,127.76,127.79,127.72,127.79,16140.0,125.2345,125.2639,125.1953,125.2639,16140.0
2019-02-21 15:30:00,127.77,127.85,127.72,127.84,14135.0,125.2443,125.3228,125.1953,125.313,14135.0
2019-02-21 15:35:00,127.85,127.9,127.79,127.88,10592.0,125.3228,125.3718,125.2639,125.3522,10592.0
2019-02-21 15:40:00,127.89,127.98,127.86,127.87,19236.0,125.362,125.4502,125.3326,125.3424,19236.0
2019-02-21 15:45:00,127.88,128.0,127.88,127.93,24078.0,125.3522,125.4698,125.3522,125.4012,24078.0
2019-02-21 15:50:00,127.92,127.93,127.89,127.9,27428.0,125.3914,125.4012,125.362,125.3718,27428.0
2019-02-21 15:55:00,127.91,128.19,127.91,128.12,60670.0,125.3816,125.656,125.3816,125.5874,60670.0
2019-02-22 09:30:00,128.28,129.34,128.28,129.34,23880.0,125.7443,126.7833,125.7443,126.7833,23880.0
2019-02-22 09:35:00,129.25,129.25,128.18,128.18,10640.0,126.6951,126.6951,125.6462,125.6462,10640.0
2019-02-22 09:40:00,128.28,128.49,127.86,128.12,22364.0,125.7443,125.9501,125.3326,125.5874,22364.0
2019-02-22 09:45:00,128.05,128.53,128.05,128.45,6478.0,125.5188,125.9893,125.5188,125.9109,6478.0
2019-02-22 09:50:00,128.32,128.44,128.23,128.32,7080.0,125.7835,125.9011,125.6952,125.7835,7080.0
2019-02-22 09:55:00,128.45,128.73,128.4,128.58,12314.0,125.9109,126.1854,125.8619,126.0383,12314.0
2019-02-22 10:00:00,128.6,128.79,128.56,128.64,3354.0,126.0579,126.2442,126.0187,126.0971,3354.0
2019-02-22 10:05:00,128.47,128.61,128.37,128.39,8540.0,125.9305,126.0677,125.8325,125.8521,8540.0
2019-02-22 10:10:00,128.39,128.5,128.35,128.5,3100.0,125.8521,125.9599,125.8129,125.9599,3100.0
2019-02-22 10:15:00,128.46,128.53,128.11,128.27,48365.0,125.9207,125.9893,125.5776,125.7345,48365.0
2019-02-22 10:20:00,128.22,128.22,127.96,127.98,15976.0,125.6854,125.6854,125.4306,125.4502,15976.0
2019-02-22 10:25:00,127.97,127.97,127.47,127.48,6881.0,125.4404,125.4404,124.9503,124.9601,6881.0
2019-02-22 10:30:00,127.51,127.7,127.51,127.67,6406.0,124.9895,125.1757,124.9895,125.1463,6406.0
2019-02-22 10:35:00,127.68,127.94,127.67,127.75,24113.0,125.1561,125.411,125.1463,125.2247,24113.0
2019-02-22 10:40:00,127.75,127.85,127.68,127.72,12531.0,125.2247,125.3228,125.1561,125.1953,12531.0
2019-02-22 10:45:00,127.74,127.89,127.69,127.87,3300.0,125.2149,125.362,125.1659,125.3424,3300.0
2019-02-22 10:50:00,127.84,127.97,127.72,127.93,3220.0,125.313,125.4404,125.1953,125.4012,3220.0
2019-02-22 10:55:00,127.9,127.9,127.59,127.62,9052.0,125.3718,125.3718,125.0679,125.0973,9052.0
2019-02-22 11:00:00,127.65,127.69,127.48,127.57,11542.0,125.1267,125.1659,124.9601,125.0483,11542.0
2019-02-22 11:05:00,127.62,127.89,127.59,127.89,4027.0,125.0973,125.362,125.0679,125.362,4027.0
2019-02-22 11:10:00,127.95,128.06,127.93,128.04,2300.0,125.4208,125.5286,125.4012,125.509,2300.0
2019-02-22 11:15:00,128.02,128.29,128.02,128.29,2250.0,125.4894,125.7541,125.4894,125.7541,2250.0
2019-02-22 11:20:00,128.22,128.39,128.22,128.39,3447.0,125.6854,125.8521,125.6854,125.8521,3447.0
2019-02-22 11:25:00,128.36,128.41,128.29,128.29,4513.0,125.8227,125.8717,125.7541,125.7541,4513.0
2019-02-22 11:30:00,128.35,128.39,128.29,128.32,3883.0,125.8129,125.8521,125.7541,125.7835,3883.0
2019-02-22 11:35:00,128.32,128.37,128.25,128.34,8587.0,125.7835,125.8325,125.7149,125.8031,8587.0
2019-02-22 11:40:00,128.36,128.37,128.04,128.07,9921.0,125.8227,125.8325,125.509,125.5384,9921.0
2019-02-22 11:45:00,128.09,128.17,128.09,128.15,4636.0,125.558,125.6364,125.558,125.6168,4636.0
2019-02-22 11:50:00,128.15,128.21,127.94,128.02,8982.0,125.6168,125.6756,125.411,125.4894,8982.0
2019-02-22 11:55:00,128.03,128.04,127.8,127.91,14667.0,125.4992,125.509,125.2737,125.3816,14667.0
2019-02-22 12:00:00,127.88,128.02,127.8,128.02,21472.0,125.3522,125.4894,125.2737,125.4894,21472.0
2019-02-22 12:05:00,128.01,128.01,127.89,127.91,8351.0,125.4796,125.4796,125.362,125.3816,8351.0
2019-02-22 12:10:00,127.96,127.96,127.86,127.87,3984.0,125.4306,125.4306,125.3326,125.3424,3984.0
2019-02-22 12:15:00,127.87,127.97,127.84,127.91,4741.0,125.3424,125.4404,125.313,125.3816,4741.0
2019-02-22 12:20:00,127.91,127.91,127.68,127.72,5328.0,125.3816,125.3816,125.1561,125.1953,5328.0
2019-02-22 12:25:00,127.72,127.8,127.69,127.78,5600.0,125.1953,125.2737,125.1659,125.2541,5600.0
2019-02-22 12:30:00,127.76,127.81,127.74,127.81,3120.0,125.2345,125.2836,125.2149,125.2836,3120.0
2019-02-22 12:35:00,127.79,127.86,127.77,127.77,7400.0,125.2639,125.3326,125.2443,125.2443,7400.0
2019-02-22 12:40:00,127.76,127.82,127.73,127.79,4205.0,125.2345,125.2934,125.2051,125.2639,4205.0
2019-02-22 12:45:00,127.77,127.85,127.77,127.84,5081.0,125.2443,125.3228,125.2443,125.313,5081.0
2019-02-22 12:50:00,127.84,127.84,127.6,127.61,23583.0,125.313,125.313,125.0777,125.0875,23583.0
2019-02-22 12:55:00,127.64,127.64,127.57,127.6,8089.0,125.1169,125.1169,125.0483,125.0777,8089.0
2019-02-22 13:00:00,127.61,127.65,127.6,127.61,3399.0,125.0875,125.1267,125.0777,125.0875,3399.0
2019-02-22 13:05:00,127.62,127.68,127.58,127.64,4119.0,125.0973,125.1561,125.0581,125.1169,4119.0
2019-02-22 13:10:00,127.65,127.69,127.62,127.62,4080.0,125.1267,125.1659,125.0973,125.0973,4080.0
2019-02-22 13:15:00,127.61,127.66,127.59,127.64,4190.0,125.0875,125.1365,125.0679,125.1169,4190.0
2019-02-22 13:20:00,127.65,127.67,127.62,127.65,3493.0,125.1267,125.1463,125.0973,125.1267,3493.0
2019-02-22 13:25:00,127.65,127.72,127.65,127.71,3900.0,125.1267,125.1953,125.1267,125.1855,3900.0
2019-02-22 13:30:00,127.73,127.8,127.71,127.77,5646.0,125.2051,125.2737,125.1855,125.2443,5646.0
2019-02-22 13:35:00,127.79,127.8,127.75,127.75,2918.0,125.2639,125.2737,125.2247,125.2247,2918.0
2019-02-22 13:40:00,127.73,127.76,127.55,127.55,21051.0,125.2051,125.2345,125.0287,125.0287,21051.0
2019-02-22 13:45:00,127.56,127.6,127.37,127.43,16284.0,125.0385,125.0777,124.8522,124.9111,16284.0
2019-02-22 13:50:00,127.43,127.43,127.27,127.3,10851.0,124.9111,124.9111,124.7542,124.7836,10851.0
2019-02-22 13:55:00,127.32,127.44,127.27,127.35,16625.0,124.8032,124.9209,124.7542,124.8326,16625.0
2019-02-22 14:00:00,127.36,127.56,127.26,127.56,18182.0,124.8424,125.0385,124.7444,125.0385,18182.0
2019-02-22 14:05:00,127.57,127.57,127.41,127.43,6145.0,125.0483,125.0483,124.8915,124.9111,6145.0
2019-02-22 14:10:00,127.44,127.45,127.34,127.34,5819.0,124.9209,124.9307,124.8228,124.8228,5819.0
2019-02-22 14:15:00,127.33,127.34,127.25,127.27,7230.0,124.813,124.8228,124.7346,124.7542,7230.0
2019-02-22 14:20:00,127.27,127.33,127.17,127.2,6436.0,124.7542,124.813,124.6562,124.6856,6436.0
2019-02-22 14:25:00,127.17,127.23,127.09,127.22,28696.0,124.6562,124.715,124.5778,124.7052,28696.0
2019-02-22 14:30:00,127.22,127.29,127.15,127.21,4464.0,124.7052,124.7738,124.6366,124.6954,4464.0
2019-02-22 14:35:00,127.2,127.2,126.94,127.03,16558.0,124.6856,124.6856,124.4307,124.519,16558.0
2019-02-22 14:40:00,126.99,126.99,126.84,126.9,10798.0,124.4798,124.4798,124.3327,124.3915,10798.0
2019-02-22 14:45:00,126.86,126.98,126.82,126.89,8058.0,124.3523,124.47,124.3131,124.3817,8058.0
2019-02-22 14:50:00,126.91,127.03,126.88,126.91,6905.0,124.4013,124.519,124.3719,124.4013,6905.0
2019-02-22 14:55:00,126.96,126.97,126.88,126.88,4902.0,124.4504,124.4602,124.3719,124.3719,4902.0
2019-02-22 15:00:00,126.86,126.92,126.83,126.88,10688.0,124.3523,124.4111,124.3229,124.3719,10688.0
2019-02-22 15:05:00,126.88,126.88,126.77,126.84,8892.0,124.3719,124.3719,124.2641,124.3327,8892.0
2019-02-22 15:10:00,126.84,126.85,126.72,126.83,10213.0,124.3327,124.3425,124.2151,124.3229,10213.0
2019-02-22 15:15:00,126.82,126.96,126.81,126.96,17940.0,124.3131,124.4504,124.3033,124.4504,17940.0
2019-02-22 15:20:00,126.95,127.01,126.94,126.98,4335.0,124.4406,124.4994,124.4307,124.47,4335.0
2019-02-22 15:25:00,126.98,127.08,126.95,127.02,11689.0,124.47,124.568,124.4406,124.5092,11689.0
2019-02-22 15:30:00,127.03,127.11,127.0,127.07,16362.0,124.519,124.5974,124.4896,124.5582,16362.0
2019-02-22 15:35:00,127.07,127.07,126.94,126.95,9730.0,124.5582,124.5582,124.4307,124.4406,9730.0
2019-02-22 15:40:00,126.95,127.05,126.94,126.98,27756.0,124.4406,124.5386,124.4307,124.47,27756.0
2019-02-22 15:45:00,126.98,127.03,126.87,126.87,25418.0,124.47,124.519,124.3621,124.3621,25418.0
2019-02-22 15:50:00,126.88,126.88,126.78,126.87,41350.0,124.3719,124.3719,124.2739,124.3621,41350.0
2019-02-22 15:55:00,126.87,127.09,126.86,126.98,59973.0,124.3621,124.5778,124.3523,124.47,59973.0
2019-02-25 09:30:00,127.77,128.23,127.7,128.02,48492.0,125.2443,125.6952,125.1757,125.4894,48492.0
2019-02-25 09:35:00,128.1,128.21,127.78,127.94,13281.0,125.5678,125.6756,125.2541,125.411,13281.0
2019-02-25 09:40:00,127.97,128.06,127.3,127.41,29701.0,125.4404,125.5286,124.7836,124.8915,29701.0
2019-02-25 09:45:00,127.36,127.83,127.36,127.83,34056.0,124.8424,125.3032,124.8424,125.3032,34056.0
2019-02-25 09:50:00,127.86,128.07,127.74,127.88,11599.0,125.3326,125.5384,125.2149,125.3522,11599.0
2019-02-25 09:55:00,127.93,127.93,127.65,127.8,4100.0,125.4012,125.4012,125.1267,125.2737,4100.0
2019-02-25 10:00:00,127.68,127.68,127.28,127.28,14248.0,125.1561,125.1561,124.764,124.764,14248.0
2019-02-25 10:05:00,127.32,127.49,127.19,127.27,6650.0,124.8032,124.9699,124.6758,124.7542,6650.0
2019-02-25 10:10:00,127.24,127.42,127.2,127.42,4494.0,124.7248,124.9013,124.6856,124.9013,4494.0
2019-02-25 10:15:00,127.4,127.5,127.24,127.44,2578.0,124.8817,124.9797,124.7248,124.9209,2578.0
2019-02-25 10:20:00,127.38,127.63,127.37,127.62,5432.0,124.8621,125.1071,124.8522,125.0973,5432.0
2019-02-25 10:25:00,127.62,127.73,127.46,127.52,3722.0,125.0973,125.2051,124.9405,124.9993,3722.0
2019-02-25 10:30:00,127.47,127.58,127.44,127.5,4055.0,124.9503,125.0581,124.9209,124.9797,4055.0
2019-02-25 10:35:00,127.49,127.55,127.42,127.5,5222.0,124.9699,125.0287,124.9013,124.9797,5222.0
2019-02-25 10:40:00,127.51,127.65,127.5,127.62,7595.0,124.9895,125.1267,124.9797,125.0973,7595.0
2019-02-25 10:45:00,127.61,127.66,127.61,127.64,1411.0,125.0875,125.1365,125.0875,125.1169,1411.0
2019-02-25 10:50:00,127.64,127.74,127.57,127.73,7125.0,125.1169,125.2149,125.0483,125.2051,7125.0
2019-02-25 10:55:00,127.68,127.79,127.61,127.68,6207.0,125.1561,125.2639,125.0875,125.1561,6207.0
2019-02-25 11:00:00,127.67,127.77,127.6,127.6,7113.0,125.1463,125.2443,125.0777,125.0777,7113.0
2019-02-25 11:05:00,127.57,127.6,127.18,127.18,42006.0,125.0483,125.0777,124.666,124.666,42006.0
2019-02-25 11:10:00,127.21,127.26,127.12,127.19,5442.0,124.6954,124.7444,124.6072,124.6758,5442.0
2019-02-25 11:15:00,127.16,127.2,127.1,127.1,4368.0,124.6464,124.6856,124.5876,124.5876,4368.0
2019-02-25 11:20:00,127.13,127.15,126.97,126.97,7442.0,124.617,124.6366,124.4602,124.4602,7442.0
2019-02-25 11:25:00,126.98,127.02,126.79,126.79,7837.0,124.47,124.5092,124.2837,124.2837,7837.0
2019-02-25 11:30:00,126.81,126.84,126.71,126.71,8632.0,124.3033,124.3327,124.2053,124.2053,8632.0
2019-02-25 11:35:00,126.74,126.93,126.74,126.78,9324.0,124.2347,124.4209,124.2347,124.2739,9324.0
2019-02-25 11:40:00,126.76,126.82,126.75,126.81,6727.0,124.2543,124.3131,124.2445,124.3033,6727.0
2019-02-25 11:45:00,126.79,126.95,126.78,126.93,6221.0,124.2837,124.4406,124.2739,124.4209,6221.0
2019-02-25 11:50:00,126.93,126.95,126.8,126.81,11497.0,124.4209,124.4406,124.2935,124.3033,11497.0
2019-02-25 11:55:00,126.84,126.84,126.77,126.78,8230.0,124.3327,124.3327,124.2641,124.2739,8230.0
2019-02-25 12:00:00,126.77,126.83,126.74,126.8,7399.0,124.2641,124.3229,124.2347,124.2935,7399.0
2019-02-25 12:05:00,126.79,126.81,126.66,126.67,13060.0,124.2837,124.3033,124.1563,124.1661,13060.0
2019-02-25 12:10:00,126.64,126.65,126.5,126.53,3991.0,124.1367,124.1465,123.9994,124.0289,3991.0
2019-02-25 12:15:00,126.52,126.56,126.31,126.31,11566.0,124.0191,124.0583,123.8132,123.8132,11566.0
2019-02-25 12:20:00,126.28,126.4,126.17,126.17,13148.0,123.7838,123.9014,123.676,123.676,13148.0
2019-02-25 12:25:00,126.18,126.21,126.07,126.07,12115.0,123.6858,123.7152,123.5779,123.5779,12115.0
2019-02-25 12:30:00,126.04,126.11,125.96,126.05,9466.0,123.5485,123.6172,123.4701,123.5583,9466.0
2019-02-25 12:35:00,126.06,126.08,125.99,126.01,2433.0,123.5681,123.5877,123.4995,123.5191,2433.0
2019-02-25 12:40:00,126.03,126.1,125.99,126.0,6389.0,123.5387,123.6074,123.4995,123.5093,6389.0
2019-02-25 12:45:00,125.99,126.0,125.89,125.98,4415.0,123.4995,123.5093,123.4015,123.4897,4415.0
2019-02-25 12:50:00,126.0,126.0,125.9,125.9,3100.0,123.5093,123.5093,123.4113,123.4113,3100.0
2019-02-25 12:55:00,125.87,125.91,125.74,125.91,5135.0,123.3819,123.4211,123.2545,123.4211,5135.0
2019-02-25 13:00:00,125.91,126.12,125.87,126.12,6715.0,123.4211,123.627,123.3819,123.627,6715.0
2019-02-25 13:05:00,126.1,126.12,126.07,126.11,2270.0,123.6074,123.627,123.5779,123.6172,2270.0
2019-02-25 13:10:00,126.12,126.14,126.0,126.0,4180.0,123.627,123.6466,123.5093,123.5093,4180.0
2019-02-25 13:15:00,125.99,126.12,125.98,126.07,3638.0,123.4995,123.627,123.4897,123.5779,3638.0
2019-02-25 13:20:00,126.08,126.09,126.02,126.08,3271.0,123.5877,123.5976,123.5289,123.5877,3271.0
2019-02-25 13:25:00,126.07,126.1,126.03,126.09,2930.0,123.5779,123.6074,123.5387,123.5976,2930.0
2019-02-25 13:30:00,126.04,126.05,125.89,125.91,8790.0,123.5485,123.5583,123.4015,123.4211,8790.0
2019-02-25 13:35:00,125.94,126.16,125.94,126.16,7787.0,123.4505,123.6662,123.4505,123.6662,7787.0
2019-02-25 13:40:00,126.16,126.32,126.16,126.27,4000.0,123.6662,123.823,123.6662,123.774,4000.0
2019-02-25 13:45:00,126.24,126.26,126.1,126.14,8439.0,123.7446,123.7642,123.6074,123.6466,8439.0
2019-02-25 13:50:00,126.12,126.17,126.07,126.07,3619.0,123.627,123.676,123.5779,123.5779,3619.0
2019-02-25 13:55:00,126.1,126.11,125.99,126.06,4625.0,123.6074,123.6172,123.4995,123.5681,4625.0
2019-02-25 14:00:00,126.02,126.06,125.97,126.05,3676.0,123.5289,123.5681,123.4799,123.5583,3676.0
2019-02-25 14:05:00,126.07,126.07,125.95,126.02,4833.0,123.5779,123.5779,123.4603,123.5289,4833.0
2019-02-25 14:10:00,126.0,126.04,125.96,125.97,2216.0,123.5093,123.5485,123.4701,123.4799,2216.0
2019-02-25 14:15:00,125.95,126.08,125.94,126.01,7521.0,123.4603,123.5877,123.4505,123.5191,7521.0
2019-02-25 14:20:00,126.02,126.05,125.96,126.0,6866.0,123.5289,123.5583,123.4701,123.5093,6866.0
2019-02-25 14:25:00,125.97,126.16,125.97,126.16,7087.0,123.4799,123.6662,123.4799,123.6662,7087.0
2019-02-25 14:30:00,126.16,126.25,126.13,126.17,22017.0,123.6662,123.7544,123.6368,123.676,22017.0
2019-02-25 14:35:00,126.18,126.27,126.17,126.23,6398.0,123.6858,123.774,123.676,123.7348,6398.0
2019-02-25 14:40:00,126.25,126.32,126.25,126.28,7804.0,123.7544,123.823,123.7544,123.7838,7804.0
2019-02-25 14:45:00,126.26,126.29,126.08,126.13,17298.0,123.7642,123.7936,123.5877,123.6368,17298.0
2019-02-25 14:50:00,126.09,126.15,126.05,126.05,5860.0,123.5976,123.6564,123.5583,123.5583,5860.0
2019-02-25 14:55:00,126.03,126.08,125.95,125.95,7890.0,123.5387,123.5877,123.4603,123.4603,7890.0
2019-02-25 15:00:00,125.98,126.07,125.9,125.99,10715.0,123.4897,123.5779,123.4113,123.4995,10715.0
2019-02-25 15:05:00,126.0,126.04,125.94,125.98,13138.0,123.5093,123.5485,123.4505,123.4897,13138.0
2019-02-25 15:10:00,125.96,126.04,125.92,126.0,9742.0,123.4701,123.5485,123.4309,123.5093,9742.0
2019-02-25 15:15:00,126.02,126.12,125.99,126.0,9327.0,123.5289,123.627,123.4995,123.5093,9327.0
2019-02-25 15:20:00,126.01,126.03,125.87,125.87,11814.0,123.5191,123.5387,123.3819,123.3819,11814.0
2019-02-25 15:25:00,125.88,125.92,125.77,125.87,19971.0,123.3917,123.4309,123.2839,123.3819,19971.0
2019-02-25 15:30:00,125.88,126.0,125.88,126.0,13987.0,123.3917,123.5093,123.3917,123.5093,13987.0
2019-02-25 15:35:00,125.99,126.1,125.97,126.08,9882.0,123.4995,123.6074,123.4799,123.5877,9882.0
2019-02-25 15:40:00,126.08,126.3,126.08,126.3,24147.0,123.5877,123.8034,123.5877,123.8034,24147.0
2019-02-25 15:45:00,126.3,126.39,126.29,126.37,31964.0,123.8034,123.8916,123.7936,123.872,31964.0
2019-02-25 15:50:00,126.38,126.38,126.27,126.35,55083.0,123.8818,123.8818,123.774,123.8524,55083.0
2019-02-25 15:55:00,126.35,126.37,126.09,126.12,109379.0,123.8524,123.872,123.5976,123.627,109379.0
2019-02-26 09:30:00,125.95,126.16,125.53,126.05,29567.0,123.4603,123.6662,123.0486,123.5583,29567.0
2019-02-26 09:35:00,125.93,126.25,125.79,125.8,18054.0,123.4407,123.7544,123.3035,123.3133,18054.0
2019-02-26 09:40:00,125.85,125.9,125.46,125.73,20445.0,123.3623,123.4113,122.98,123.2447,20445.0
2019-02-26 09:45:00,125.73,125.77,125.52,125.77,18900.0,123.2447,123.2839,123.0388,123.2839,18900.0
2019-02-26 09:50:00,125.78,125.87,125.7,125.85,13859.0,123.2937,123.3819,123.2153,123.3623,13859.0
2019-02-26 09:55:00,125.78,125.88,125.58,125.76,22410.0,123.2937,123.3917,123.0976,123.2741,22410.0
2019-02-26 10:00:00,125.76,125.88,125.63,125.76,22086.0,123.2741,123.3917,123.1466,123.2741,22086.0
2019-02-26 10:05:00,125.77,125.92,125.62,125.7,46773.0,123.2839,123.4309,123.1368,123.2153,46773.0
2019-02-26 10:10:00,125.75,126.0,125.75,125.78,17724.0,123.2643,123.5093,123.2643,123.2937,17724.0
2019-02-26 10:15:00,125.85,125.93,125.71,125.84,20392.0,123.3623,123.4407,123.2251,123.3525,20392.0
2019-02-26 10:20:00,125.84,126.0,125.77,125.95,21909.0,123.3525,123.5093,123.2839,123.4603,21909.0
2019-02-26 10:25:00,125.9,126.07,125.88,125.89,10828.0,123.4113,123.5779,123.3917,123.4015,10828.0
2019-02-26 10:30:00,125.87,125.96,125.71,125.95,10363.0,123.3819,123.4701,123.2251,123.4603,10363.0
2019-02-26 10:35:00,125.96,126.03,125.92,126.03,4601.0,123.4701,123.5387,123.4309,123.5387,4601.0
2019-02-26 10:40:00,126.07,126.3,126.07,126.23,10461.0,123.5779,123.8034,123.5779,123.7348,10461.0
2019-02-26 10:45:00,126.22,126.25,126.17,126.19,7372.0,123.725,123.7544,123.676,123.6956,7372.0
2019-02-26 10:50:00,126.18,126.36,126.16,126.36,6627.0,123.6858,123.8622,123.6662,123.8622,6627.0
2019-02-26 10:55:00,126.38,126.43,126.34,126.42,8189.0,123.8818,123.9308,123.8426,123.921,8189.0
2019-02-26 11:00:00,126.4,126.48,126.36,126.44,9486.0,123.9014,123.9798,123.8622,123.9406,9486.0
2019-02-26 11:05:00,126.43,126.62,126.43,126.62,7840.0,123.9308,124.1171,123.9308,124.1171,7840.0
2019-02-26 11:10:00,126.62,126.92,126.58,126.92,11283.0,124.1171,124.4111,124.0779,124.4111,11283.0
2019-02-26 11:15:00,126.93,127.04,126.86,126.9,15991.0,124.4209,124.5288,124.3523,124.3915,15991.0
2019-02-26 11:20:00,126.92,126.97,126.86,126.94,9412.0,124.4111,124.4602,124.3523,124.4307,9412.0
2019-02-26 11:25:00,126.94,127.2,126.93,127.2,17789.0,124.4307,124.6856,124.4209,124.6856,17789.0
2019-02-26 11:30:00,127.21,127.33,127.16,127.22,17800.0,124.6954,124.813,124.6464,124.7052,17800.0
2019-02-26 11:35:00,127.21,127.23,127.16,127.17,13511.0,124.6954,124.715,124.6464,124.6562,13511.0
2019-02-26 11:40:00,127.18,127.23,126.96,127.0,15254.0,124.666,124.715,124.4504,124.4896,15254.0
2019-02-26 11:45:00,127.0,127.15,126.98,127.04,14920.0,124.4896,124.6366,124.47,124.5288,14920.0
2019-02-26 11:50:00,127.05,127.06,126.94,126.97,10888.0,124.5386,124.5484,124.4307,124.4602,10888.0
2019-02-26 11:55:00,126.97,126.99,126.91,126.91,4200.0,124.4602,124.4798,124.4013,124.4013,4200.0
2019-02-26 12:00:00,126.95,127.16,126.93,127.16,6821.0,124.4406,124.6464,124.4209,124.6464,6821.0
2019-02-26 12:05:00,127.15,127.28,127.12,127.26,4809.0,124.6366,124.764,124.6072,124.7444,4809.0
2019-02-26 12:10:00,127.26,127.29,127.18,127.23,9889.0,124.7444,124.7738,124.666,124.715,9889.0
2019-02-26 12:15:00,127.22,127.23,127.17,127.2,3971.0,124.7052,124.715,124.6562,124.6856,3971.0
2019-02-26 12:20:00,127.22,127.29,127.21,127.28,12005.0,124.7052,124.7738,124.6954,124.764,12005.0
2019-02-26 12:25:00,127.29,127.53,127.26,127.5,12964.0,124.7738,125.0091,124.7444,124.9797,12964.0
2019-02-26 12:30:00,127.5,127.52,127.15,127.18,13109.0,124.9797,124.9993,124.6366,124.666,13109.0
2019-02-26 12:35:00,127.18,127.18,127.01,127.07,6127.0,124.666,124.666,124.4994,124.5582,6127.0
2019-02-26 12:40:00,127.07,127.07,126.95,127.01,6289.0,124.5582,124.5582,124.4406,124.4994,6289.0
2019-02-26 12:45:00,127.03,127.09,126.92,126.97,6149.0,124.519,124.5778,124.4111,124.4602,6149.0
2019-02-26 12:50:00,126.99,127.04,126.93,127.01,7489.0,124.4798,124.5288,124.4209,124.4994,7489.0
2019-02-26 12:55:00,127.03,127.05,126.98,127.02,4900.0,124.519,124.5386,124.47,124.5092,4900.0
2019-02-26 13:00:00,127.05,127.17,127.05,127.17,5448.0,124.5386,124.6562,124.5386,124.6562,5448.0
2019-02-26 13:05:00,127.15,127.21,127.11,127.17,6600.0,124.6366,124.6954,124.5974,124.6562,6600.0
2019-02-26 13:10:00,127.17,127.25,127.1,127.12,9402.0,124.6562,124.7346,124.5876,124.6072,9402.0
2019-02-26 13:15:00,127.14,127.15,126.97,127.05,5400.0,124.6268,124.6366,124.4602,124.5386,5400.0
2019-02-26 13:20:00,127.07,127.12,127.02,127.11,5119.0,124.5582,124.6072,124.5092,124.5974,5119.0
2019-02-26 13:25:00,127.11,127.17,127.1,127.15,13063.0,124.5974,124.6562,124.5876,124.6366,13063.0
2019-02-26 13:30:00,127.15,127.24,127.13,127.23,5700.0,124.6366,124.7248,124.617,124.715,5700.0
2019-02-26 13:35:00,127.23,127.43,127.23,127.37,11995.0,124.715,124.9111,124.715,124.8522,11995.0
2019-02-26 13:40:00,127.37,127.61,127.37,127.57,6197.0,124.8522,125.0875,124.8522,125.0483,6197.0
2019-02-26 13:45:00,127.59,127.66,127.48,127.62,9698.0,125.0679,125.1365,124.9601,125.0973,9698.0
2019-02-26 13:50:00,127.62,127.67,127.49,127.61,8476.0,125.0973,125.1463,124.9699,125.0875,8476.0
2019-02-26 13:55:00,127.64,127.78,127.63,127.76,7515.0,125.1169,125.2541,125.1071,125.2345,7515.0
2019-02-26 14:00:00,127.76,127.81,127.7,127.73,8408.0,125.2345,125.2836,125.1757,125.2051,8408.0
2019-02-26 14:05:00,127.71,127.78,127.7,127.76,11721.0,125.1855,125.2541,125.1757,125.2345,11721.0
2019-02-26 14:10:00,127.74,127.87,127.71,127.8,13101.0,125.2149,125.3424,125.1855,125.2737,13101.0
2019-02-26 14:15:00,127.81,127.91,127.78,127.91,10875.0,125.2836,125.3816,125.2541,125.3816,10875.0
2019-02-26 14:20:00,127.92,127.92,127.82,127.88,10068.0,125.3914,125.3914,125.2934,125.3522,10068.0
2019-02-26 14:25:00,127.86,127.9,127.82,127.87,10438.0,125.3326,125.3718,125.2934,125.3424,10438.0
2019-02-26 14:30:00,127.87,128.07,127.87,128.03,27772.0,125.3424,125.5384,125.3424,125.4992,27772.0
2019-02-26 14:35:00,128.04,128.13,128.02,128.13,18943.0,125.509,125.5972,125.4894,125.5972,18943.0
2019-02-26 14:40:00,128.13,128.19,128.12,128.15,17052.0,125.5972,125.656,125.5874,125.6168,17052.0
2019-02-26 14:45:00,128.16,128.22,128.08,128.1,14400.0,125.6266,125.6854,125.5482,125.5678,14400.0
2019-02-26 14:50:00,128.1,128.28,128.08,128.28,11790.0,125.5678,125.7443,125.5482,125.7443,11790.0
2019-02-26 14:55:00,128.24,128.28,127.93,127.99,33133.0,125.7051,125.7443,125.4012,125.46,33133.0
2019-02-26 15:00:00,127.97,128.32,127.96,128.26,18974.0,125.4404,125.7835,125.4306,125.7247,18974.0
2019-02-26 15:05:00,128.27,128.27,128.14,128.16,10592.0,125.7345,125.7345,125.607,125.6266,10592.0
2019-02-26 15:10:00,128.16,128.17,127.98,127.99,10200.0,125.6266,125.6364,125.4502,125.46,10200.0
2019-02-26 15:15:00,128.0,128.21,127.99,128.06,13936.0,125.4698,125.6756,125.46,125.5286,13936.0
2019-02-26 15:20:00,128.03,128.05,127.86,127.89,18602.0,125.4992,125.5188,125.3326,125.362,18602.0
2019-02-26 15:25:00,127.89,127.92,127.73,127.76,19028.0,125.362,125.3914,125.2051,125.2345,19028.0
2019-02-26 15:30:00,127.76,127.95,127.75,127.89,19927.0,125.2345,125.4208,125.2247,125.362,19927.0
2019-02-26 15:35:00,127.89,127.91,127.84,127.88,23478.0,125.362,125.3816,125.313,125.3522,23478.0
2019-02-26 15:40:00,127.87,127.88,127.7,127.71,24558.0,125.3424,125.3522,125.1757,125.1855,24558.0
2019-02-26 15:45:00,127.71,127.79,127.66,127.69,29856.0,125.1855,125.2639,125.1365,125.1659,29856.0
2019-02-26 15:50:00,127.69,127.71,127.54,127.56,29388.0,125.1659,125.1855,125.0189,125.0385,29388.0
2019-02-26 15:55:00,127.56,127.61,127.51,127.54,66885.0,125.0385,125.0875,124.9895,125.0189,66885.0
2019-02-27 09:30:00,126.9,127.07,126.75,126.8,15984.0,124.3915,124.5582,124.2445,124.2935,15984.0
2019-02-27 09:35:00,126.78,127.03,126.65,127.03,7900.0,124.2739,124.519,124.1465,124.519,7900.0
2019-02-27 09:40:00,127.14,127.45,127.13,127.33,8058.0,124.6268,124.9307,124.617,124.813,8058.0
2019-02-27 09:45:00,127.28,127.43,127.19,127.42,9672.0,124.764,124.9111,124.6758,124.9013,9672.0
2019-02-27 09:50:00,127.41,127.75,127.38,127.75,12709.0,124.8915,125.2247,124.8621,125.2247,12709.0
2019-02-27 09:55:00,127.64,127.65,127.14,127.26,10717.0,125.1169,125.1267,124.6268,124.7444,10717.0
2019-02-27 10:00:00,127.19,127.37,126.92,127.0,5696.0,124.6758,124.8522,124.4111,124.4896,5696.0
2019-02-27 10:05:00,127.07,127.37,127.02,127.26,8400.0,124.5582,124.8522,124.5092,124.7444,8400.0
2019-02-27 10:10:00,127.25,127.25,126.9,127.03,16800.0,124.7346,124.7346,124.3915,124.519,16800.0
2019-02-27 10:15:00,127.03,127.28,127.02,127.25,12089.0,124.519,124.764,124.5092,124.7346,12089.0
2019-02-27 10:20:00,127.29,127.32,127.03,127.08,14533.0,124.7738,124.8032,124.519,124.568,14533.0
2019-02-27 10:25:00,127.13,127.16,126.99,127.16,3300.0,124.617,124.6464,124.4798,124.6464,3300.0
2019-02-27 10:30:00,127.19,127.21,126.98,127.05,7165.0,124.6758,124.6954,124.47,124.5386,7165.0
2019-02-27 10:35:00,127.1,127.39,126.97,127.36,28557.0,124.5876,124.8719,124.4602,124.8424,28557.0
2019-02-27 10:40:00,127.37,127.41,127.19,127.4,16333.0,124.8522,124.8915,124.6758,124.8817,16333.0
2019-02-27 10:45:00,127.38,127.66,127.35,127.64,32498.0,124.8621,125.1365,124.8326,125.1169,32498.0
2019-02-27 10:50:00,127.65,127.73,127.52,127.61,11452.0,125.1267,125.2051,124.9993,125.0875,11452.0
2019-02-27 10:55:00,127.61,127.68,127.53,127.67,16358.0,125.0875,125.1561,125.0091,125.1463,16358.0
2019-02-27 11:00:00,127.64,127.75,127.64,127.73,8696.0,125.1169,125.2247,125.1169,125.2051,8696.0
2019-02-27 11:05:00,127.75,127.99,127.72,127.99,6159.0,125.2247,125.46,125.1953,125.46,6159.0
2019-02-27 11:10:00,127.98,127.98,127.85,127.89,3463.0,125.4502,125.4502,125.3228,125.362,3463.0
2019-02-27 11:15:00,127.91,128.1,127.84,128.1,6850.0,125.3816,125.5678,125.313,125.5678,6850.0
2019-02-27 11:20:00,128.12,128.23,128.07,128.2,12360.0,125.5874,125.6952,125.5384,125.6658,12360.0
2019-02-27 11:25:00,128.23,128.37,128.16,128.19,16116.0,125.6952,125.8325,125.6266,125.656,16116.0
2019-02-27 11:30:00,128.16,128.21,128.05,128.19,19438.0,125.6266,125.6756,125.5188,125.656,19438.0
2019-02-27 11:35:00,128.18,128.27,128.05,128.16,50077.0,125.6462,125.7345,125.5188,125.6266,50077.0
2019-02-27 11:40:00,128.19,128.35,128.05,128.06,65895.0,125.656,125.8129,125.5188,125.5286,65895.0
2019-02-27 11:45:00,128.06,128.08,127.89,128.02,26609.0,125.5286,125.5482,125.362,125.4894,26609.0
2019-02-27 11:50:00,128.02,128.06,127.93,127.93,12440.0,125.4894,125.5286,125.4012,125.4012,12440.0
2019-02-27 11:55:00,127.97,128.04,127.9,127.91,5445.0,125.4404,125.509,125.3718,125.3816,5445.0
2019-02-27 12:00:00,127.91,128.16,127.9,128.11,11765.0,125.3816,125.6266,125.3718,125.5776,11765.0
2019-02-27 12:05:00,128.1,128.15,128.05,128.07,12993.0,125.5678,125.6168,125.5188,125.5384,12993.0
2019-02-27 12:10:00,128.02,128.02,127.89,127.96,6323.0,125.4894,125.4894,125.362,125.4306,6323.0
2019-02-27 12:15:00,127.99,128.0,127.7,127.7,18591.0,125.46,125.4698,125.1757,125.1757,18591.0
2019-02-27 12:20:00,127.73,127.81,127.66,127.71,17941.0,125.2051,125.2836,125.1365,125.1855,17941.0
2019-02-27 12:25:00,127.77,127.81,127.7,127.78,20205.0,125.2443,125.2836,125.1757,125.2541,20205.0
2019-02-27 12:30:00,127.78,127.94,127.78,127.93,4537.0,125.2541,125.411,125.2541,125.4012,4537.0
2019-02-27 12:35:00,127.93,127.93,127.81,127.9,9247.0,125.4012,125.4012,125.2836,125.3718,9247.0
2019-02-27 12:40:00,127.9,128.0,127.84,127.89,3990.0,125.3718,125.4698,125.313,125.362,3990.0
2019-02-27 12:45:00,127.9,127.97,127.84,127.92,3765.0,125.3718,125.4404,125.313,125.3914,3765.0
2019-02-27 12:50:00,127.93,127.93,127.8,127.84,2616.0,125.4012,125.4012,125.2737,125.313,2616.0
2019-02-27 12:55:00,127.8,127.84,127.74,127.77,2204.0,125.2737,125.313,125.2149,125.2443,2204.0
2019-02-27 13:00:00,127.79,127.9,127.74,127.9,4145.0,125.2639,125.3718,125.2149,125.3718,4145.0
2019-02-27 13:05:00,127.92,128.11,127.92,128.11,14300.0,125.3914,125.5776,125.3914,125.5776,14300.0
2019-02-27 13:10:00,128.09,128.18,128.02,128.06,8624.0,125.558,125.6462,125.4894,125.5286,8624.0
2019-02-27 13:15:00,128.09,128.15,128.06,128.15,5343.0,125.558,125.6168,125.5286,125.6168,5343.0
2019-02-27 13:20:00,128.14,128.43,128.13,128.4,11135.0,125.607,125.8913,125.5972,125.8619,11135.0
2019-02-27 13:25:00,128.41,128.42,128.28,128.31,8392.0,125.8717,125.8815,125.7443,125.7737,8392.0
2019-02-27 13:30:00,128.33,128.41,128.24,128.3,12560.0,125.7933,125.8717,125.7051,125.7639,12560.0
2019-02-27 13:35:00,128.31,128.37,128.23,128.27,6651.0,125.7737,125.8325,125.6952,125.7345,6651.0
2019-02-27 13:40:00,128.25,128.31,128.16,128.29,3909.0,125.7149,125.7737,125.6266,125.7541,3909.0
2019-02-27 13:45:00,128.29,128.38,128.29,128.36,2700.0,125.7541,125.8423,125.7541,125.8227,2700.0
2019-02-27 13:50:00,128.37,128.41,128.26,128.3,4700.0,125.8325,125.8717,125.7247,125.7639,4700.0
2019-02-27 13:55:00,128.34,128.36,128.26,128.31,9008.0,125.8031,125.8227,125.7247,125.7737,9008.0
2019-02-27 14:00:00,128.3,128.38,128.29,128.38,4532.0,125.7639,125.8423,125.7541,125.8423,4532.0
2019-02-27 14:05:00,128.39,128.47,128.32,128.46,13808.0,125.8521,125.9305,125.7835,125.9207,13808.0
2019-02-27 14:10:00,128.47,128.67,128.45,128.65,11266.0,125.9305,126.1266,125.9109,126.1069,11266.0
2019-02-27 14:15:00,128.66,128.8,128.65,128.75,14670.0,126.1167,126.254,126.1069,126.205,14670.0
2019-02-27 14:20:00,128.76,128.8,128.71,128.75,19366.0,126.2148,126.254,126.1658,126.205,19366.0
2019-02-27 14:25:00,128.73,128.91,128.73,128.85,18047.0,126.1854,126.3618,126.1854,126.303,18047.0
2019-02-27 14:30:00,128.86,128.98,128.81,128.95,14232.0,126.3128,126.4304,126.2638,126.401,14232.0
2019-02-27 14:35:00,128.95,129.0,128.93,128.93,15005.0,126.401,126.45,126.3814,126.3814,15005.0
2019-02-27 14:40:00,128.93,129.03,128.92,128.94,11847.0,126.3814,126.4794,126.3716,126.3912,11847.0
2019-02-27 14:45:00,128.94,129.08,128.92,129.04,15399.0,126.3912,126.5284,126.3716,126.4892,15399.0
2019-02-27 14:50:00,129.04,129.12,128.9,128.9,9913.0,126.4892,126.5677,126.352,126.352,9913.0
2019-02-27 14:55:00,128.89,128.92,128.74,128.74,10762.0,126.3422,126.3716,126.1952,126.1952,10762.0
2019-02-27 15:00:00,128.76,128.8,128.67,128.68,8152.0,126.2148,126.254,126.1266,126.1364,8152.0
2019-02-27 15:05:00,128.68,128.7,128.58,128.68,11009.0,126.1364,126.156,126.0383,126.1364,11009.0
2019-02-27 15:10:00,128.69,128.72,128.62,128.63,23950.0,126.1462,126.1756,126.0775,126.0873,23950.0
2019-02-27 15:15:00,128.63,128.63,128.42,128.44,11578.0,126.0873,126.0873,125.8815,125.9011,11578.0
2019-02-27 15:20:00,128.45,128.45,128.28,128.32,12190.0,125.9109,125.9109,125.7443,125.7835,12190.0
2019-02-27 15:25:00,128.32,128.36,128.18,128.18,12556.0,125.7835,125.8227,125.6462,125.6462,12556.0
2019-02-27 15:30:00,128.16,128.26,128.15,128.21,14742.0,125.6266,125.7247,125.6168,125.6756,14742.0
2019-02-27 15:35:00,128.22,128.25,128.08,128.11,14000.0,125.6854,125.7149,125.5482,125.5776,14000.0
2019-02-27 15:40:00,128.11,128.11,127.93,128.04,28800.0,125.5776,125.5776,125.4012,125.509,28800.0
2019-02-27 15:45:00,128.06,128.15,127.89,128.07,54094.0,125.5286,125.6168,125.362,125.5384,54094.0
2019-02-27 15:50:00,128.05,128.07,127.93,127.96,25124.0,125.5188,125.5384,125.4012,125.4306,25124.0
2019-02-27 15:55:00,127.98,128.29,127.94,128.24,85608.0,125.4502,125.7541,125.411,125.7051,85608.0
2019-02-28 09:30:00,126.3,126.92,125.51,125.58,125785.0,123.8034,124.4111,123.029,123.0976,125785.0
2019-02-28 09:35:00,125.58,126.46,125.5,125.67,69415.0,123.0976,123.9602,123.0192,123.1859,69415.0
2019-02-28 09:40:00,125.74,125.78,124.11,125.76,41978.0,123.2545,123.2937,121.6567,123.2741,41978.0
2019-02-28 09:45:00,125.64,126.26,125.63,125.74,43783.0,123.1564,123.7642,123.1466,123.2545,43783.0
2019-02-28 09:50:00,125.74,125.83,125.51,125.59,19904.0,123.2545,123.3427,123.029,123.1074,19904.0
2019-02-28 09:55:00,125.62,125.89,125.44,125.74,19912.0,123.1368,123.4015,122.9604,123.2545,19912.0
2019-02-28 10:00:00,125.72,125.85,125.43,125.8,38117.0,123.2349,123.3623,122.9506,123.3133,38117.0
2019-02-28 10:05:00,125.8,125.9,125.49,125.53,80582.0,123.3133,123.4113,123.0094,123.0486,80582.0
2019-02-28 10:10:00,125.52,125.59,125.19,125.19,33924.0,123.0388,123.1074,122.7153,122.7153,33924.0
2019-02-28 10:15:00,125.2,125.52,125.09,125.1,27769.0,122.7251,123.0388,122.6173,122.6271,27769.0
2019-02-28 10:20:00,125.11,125.15,124.89,124.9,25227.0,122.6369,122.6761,122.4213,122.4311,25227.0
2019-02-28 10:25:00,124.92,125.13,124.83,124.99,23112.0,122.4507,122.6565,122.3625,122.5193,23112.0
2019-02-28 10:30:00,124.93,124.93,124.66,124.66,11009.0,122.4605,122.4605,122.1958,122.1958,11009.0
2019-02-28 10:35:00,124.71,124.89,124.71,124.85,11750.0,122.2448,122.4213,122.2448,122.3821,11750.0
2019-02-28 10:40:00,124.87,125.13,124.85,124.97,26382.0,122.4017,122.6565,122.3821,122.4997,26382.0
2019-02-28 10:45:00,124.98,125.2,124.97,125.05,34591.0,122.5095,122.7251,122.4997,122.5781,34591.0
2019-02-28 10:50:00,125.06,125.06,124.36,124.36,18399.0,122.5879,122.5879,121.9017,121.9017,18399.0
2019-02-28 10:55:00,124.35,124.61,124.3,124.59,11555.0,121.8919,122.1468,121.8429,122.1272,11555.0
2019-02-28 11:00:00,124.57,124.64,124.52,124.54,11615.0,122.1076,122.1762,122.0586,122.0782,11615.0
2019-02-28 11:05:00,124.53,124.57,124.37,124.53,9128.0,122.0684,122.1076,121.9116,122.0684,9128.0
2019-02-28 11:10:00,124.53,124.72,124.52,124.65,10995.0,122.0684,122.2546,122.0586,122.186,10995.0
2019-02-28 11:15:00,124.63,125.03,124.46,124.92,17400.0,122.1664,122.5585,121.9998,122.4507,17400.0
2019-02-28 11:20:00,124.9,125.05,124.87,124.96,16792.0,122.4311,122.5781,122.4017,122.4899,16792.0
2019-02-28 11:25:00,124.97,125.05,124.9,124.99,35842.0,122.4997,122.5781,122.4311,122.5193,35842.0
2019-02-28 11:30:00,125.0,125.16,124.98,125.07,26621.0,122.5291,122.6859,122.5095,122.5977,26621.0
2019-02-28 11:35:00,125.05,125.19,125.05,125.16,31552.0,122.5781,122.7153,122.5781,122.6859,31552.0
2019-02-28 11:40:00,125.17,125.17,124.96,125.05,18482.0,122.6957,122.6957,122.4899,122.5781,18482.0
2019-02-28 11:45:00,125.03,125.03,124.57,124.62,17676.0,122.5585,122.5585,122.1076,122.1566,17676.0
2019-02-28 11:50:00,124.62,124.78,124.61,124.68,10651.0,122.1566,122.3134,122.1468,122.2154,10651.0
2019-02-28 11:55:00,124.67,124.68,124.41,124.42,9632.0,122.2056,122.2154,121.9508,121.9606,9632.0
2019-02-28 12:00:00,124.44,124.59,124.35,124.58,8717.0,121.9802,122.1272,121.8919,122.1174,8717.0
2019-02-28 12:05:00,124.59,124.63,124.55,124.55,7800.0,122.1272,122.1664,122.088,122.088,7800.0
2019-02-28 12:10:00,124.57,124.6,124.51,124.52,8723.0,122.1076,122.137,122.0488,122.0586,8723.0
2019-02-28 12:15:00,124.52,124.58,124.44,124.48,7800.0,122.0586,122.1174,121.9802,122.0194,7800.0
2019-02-28 12:20:00,124.49,124.51,124.39,124.39,9601.0,122.0292,122.0488,121.9312,121.9312,9601.0
2019-02-28 12:25:00,124.39,124.41,124.0,124.03,31347.0,121.9312,121.9508,121.5489,121.5783,31347.0
2019-02-28 12:30:00,124.05,124.26,124.03,124.16,15577.0,121.5979,121.8037,121.5783,121.7057,15577.0
2019-02-28 12:35:00,124.16,124.16,123.89,123.89,11102.0,121.7057,121.7057,121.441,121.441,11102.0
2019-02-28 12:40:00,123.92,123.97,123.86,123.87,7908.0,121.4704,121.5195,121.4116,121.4214,7908.0
2019-02-28 12:45:00,123.87,123.93,123.82,123.85,13308.0,121.4214,121.4802,121.3724,121.4018,13308.0
2019-02-28 12:50:00,123.86,123.91,123.75,123.78,15648.0,121.4116,121.4606,121.3038,121.3332,15648.0
2019-02-28 12:55:00,123.76,123.9,123.74,123.88,15416.0,121.3136,121.4508,121.294,121.4312,15416.0
2019-02-28 13:00:00,123.94,124.0,123.91,123.96,7610.0,121.4901,121.5489,121.4606,121.5097,7610.0
2019-02-28 13:05:00,123.96,124.03,123.91,124.01,6369.0,121.5097,121.5783,121.4606,121.5587,6369.0
2019-02-28 13:10:00,124.0,124.0,123.83,123.84,8100.0,121.5489,121.5489,121.3822,121.392,8100.0
2019-02-28 13:15:00,123.83,123.85,123.77,123.77,7702.0,121.3822,121.4018,121.3234,121.3234,7702.0
2019-02-28 13:20:00,123.8,123.82,123.68,123.73,7623.0,121.3528,121.3724,121.2352,121.2842,7623.0
2019-02-28 13:25:00,123.73,123.76,123.67,123.7,5800.0,121.2842,121.3136,121.2254,121.2548,5800.0
2019-02-28 13:30:00,123.7,123.84,123.6,123.62,22607.0,121.2548,121.392,121.1568,121.1764,22607.0
2019-02-28 13:35:00,123.64,123.65,123.53,123.58,7909.0,121.196,121.2058,121.0882,121.1372,7909.0
2019-02-28 13:40:00,123.59,123.62,123.47,123.47,7345.0,121.147,121.1764,121.0293,121.0293,7345.0
2019-02-28 13:45:00,123.47,123.48,123.41,123.43,6734.0,121.0293,121.0391,120.9705,120.9901,6734.0
2019-02-28 13:50:00,123.44,123.58,123.37,123.58,38188.0,120.9999,121.1372,120.9313,121.1372,38188.0
2019-02-28 13:55:00,123.59,123.7,123.54,123.64,11362.0,121.147,121.2548,121.098,121.196,11362.0
2019-02-28 14:00:00,123.66,123.66,123.53,123.62,7889.0,121.2156,121.2156,121.0882,121.1764,7889.0
2019-02-28 14:05:00,123.61,123.64,123.59,123.6,3850.0,121.1666,121.196,121.147,121.1568,3850.0
2019-02-28 14:10:00,123.57,123.57,123.52,123.52,8016.0,121.1274,121.1274,121.0784,121.0784,8016.0
2019-02-28 14:15:00,123.51,123.52,123.38,123.45,10113.0,121.0686,121.0784,120.9411,121.0097,10113.0
2019-02-28 14:20:00,123.44,123.54,123.39,123.39,10175.0,120.9999,121.098,120.9509,120.9509,10175.0
2019-02-28 14:25:00,123.4,123.48,123.38,123.46,7887.0,120.9607,121.0391,120.9411,121.0195,7887.0
2019-02-28 14:30:00,123.48,123.5,123.22,123.26,16229.0,121.0391,121.0587,120.7843,120.8235,16229.0
2019-02-28 14:35:00,123.26,123.42,123.19,123.41,38967.0,120.8235,120.9803,120.7549,120.9705,38967.0
2019-02-28 14:40:00,123.43,123.5,123.29,123.46,12877.0,120.9901,121.0587,120.8529,121.0195,12877.0
2019-02-28 14:45:00,123.45,123.49,123.44,123.46,5300.0,121.0097,121.0489,120.9999,121.0195,5300.0
2019-02-28 14:50:00,123.46,123.51,123.32,123.32,11995.0,121.0195,121.0686,120.8823,120.8823,11995.0
2019-02-28 14:55:00,123.34,123.41,123.29,123.41,8745.0,120.9019,120.9705,120.8529,120.9705,8745.0
2019-02-28 15:00:00,123.41,123.41,123.21,123.23,13925.0,120.9705,120.9705,120.7745,120.7941,13925.0
2019-02-28 15:05:00,123.24,123.26,123.16,123.23,19604.0,120.8039,120.8235,120.7255,120.7941,19604.0
2019-02-28 15:10:00,123.2,123.2,123.05,123.06,18066.0,120.7647,120.7647,120.6176,120.6274,18066.0
2019-02-28 15:15:00,123.03,123.12,123.01,123.05,22027.0,120.598,120.6863,120.5784,120.6176,22027.0
2019-02-28 15:20:00,123.05,123.08,122.9,122.98,24709.0,120.6176,120.6471,120.4706,120.549,24709.0
2019-02-28 15:25:00,122.98,123.04,122.95,123.0,15142.0,120.549,120.6078,120.5196,120.5686,15142.0
2019-02-28 15:30:00,122.98,123.1,122.98,123.01,17836.0,120.549,120.6667,120.549,120.5784,17836.0
2019-02-28 15:35:00,123.0,123.03,122.81,122.89,27148.0,120.5686,120.598,120.3824,120.4608,27148.0
2019-02-28 15:40:00,122.9,122.98,122.9,122.96,30714.0,120.4706,120.549,120.4706,120.5294,30714.0
2019-02-28 15:45:00,122.96,122.96,122.87,122.93,46656.0,120.5294,120.5294,120.4412,120.5,46656.0
2019-02-28 15:50:00,122.93,122.98,122.83,122.86,56233.0,120.5,120.549,120.402,120.4314,56233.0
2019-02-28 15:55:00,122.86,123.31,122.85,123.31,224879.0,120.4314,120.8725,120.4216,120.8725,224879.0
2019-03-01 09:30:00,125.18,125.57,124.81,124.87,44112.0,122.7055,123.0878,122.3429,122.4017,44112.0
2019-03-01 09:35:00,124.9,124.99,124.66,124.71,17127.0,122.4311,122.5193,122.1958,122.2448,17127.0
2019-03-01 09:40:00,124.81,125.0,124.45,124.71,51174.0,122.3429,122.5291,121.99,122.2448,51174.0
2019-03-01 09:45:00,124.73,125.07,124.69,124.72,53241.0,122.2644,122.5977,122.2252,122.2546,53241.0
2019-03-01 09:50:00,124.75,125.2,124.75,125.11,12173.0,122.284,122.7251,122.284,122.6369,12173.0
2019-03-01 09:55:00,125.01,125.01,124.73,124.73,7920.0,122.5389,122.5389,122.2644,122.2644,7920.0
2019-03-01 10:00:00,124.65,124.72,124.5,124.69,7629.0,122.186,122.2546,122.039,122.2252,7629.0
2019-03-01 10:05:00,124.66,124.69,124.45,124.56,10154.0,122.1958,122.2252,121.99,122.0978,10154.0
2019-03-01 10:10:00,124.56,124.58,124.42,124.48,11572.0,122.0978,122.1174,121.9606,122.0194,11572.0
2019-03-01 10:15:00,124.42,124.58,124.29,124.54,6150.0,121.9606,122.1174,121.8331,122.0782,6150.0
2019-03-01 10:20:00,124.5,124.5,123.99,123.99,11195.0,122.039,122.039,121.5391,121.5391,11195.0
2019-03-01 10:25:00,124.04,124.26,123.98,124.26,7820.0,121.5881,121.8037,121.5293,121.8037,7820.0
2019-03-01 10:30:00,124.22,124.69,124.22,124.69,18558.0,121.7645,122.2252,121.7645,122.2252,18558.0
2019-03-01 10:35:00,124.66,124.8,124.61,124.76,9460.0,122.1958,122.3331,122.1468,122.2938,9460.0
2019-03-01 10:40:00,124.76,124.91,124.68,124.91,7657.0,122.2938,122.4409,122.2154,122.4409,7657.0
2019-03-01 10:45:00,124.93,125.17,124.86,125.16,15482.0,122.4605,122.6957,122.3919,122.6859,15482.0
2019-03-01 10:50:00,125.12,125.13,124.91,124.97,7494.0,122.6467,122.6565,122.4409,122.4997,7494.0
2019-03-01 10:55:00,124.94,125.13,124.92,125.13,11045.0,122.4703,122.6565,122.4507,122.6565,11045.0
2019-03-01 11:00:00,125.16,125.21,125.07,125.16,8855.0,122.6859,122.7349,122.5977,122.6859,8855.0
2019-03-01 11:05:00,125.18,125.42,125.18,125.42,11261.0,122.7055,122.9408,122.7055,122.9408,11261.0
2019-03-01 11:10:00,125.4,125.7,125.35,125.65,23939.0,122.9212,123.2153,122.8722,123.1662,23939.0
2019-03-01 11:15:00,125.65,125.65,125.4,125.55,15220.0,123.1662,123.1662,122.9212,123.0682,15220.0
2019-03-01 11:20:00,125.54,125.58,125.38,125.41,10031.0,123.0584,123.0976,122.9016,122.931,10031.0
2019-03-01 11:25:00,125.42,125.42,125.24,125.35,10013.0,122.9408,122.9408,122.7644,122.8722,10013.0
2019-03-01 11:30:00,125.38,125.46,125.17,125.17,6500.0,122.9016,122.98,122.6957,122.6957,6500.0
2019-03-01 11:35:00,125.15,125.15,124.97,125.12,23936.0,122.6761,122.6761,122.4997,122.6467,23936.0
2019-03-01 11:40:00,125.12,125.2,125.03,125.08,11195.0,122.6467,122.7251,122.5585,122.6075,11195.0
2019-03-01 11:45:00,125.1,125.14,124.86,124.89,7577.0,122.6271,122.6663,122.3919,122.4213,7577.0
2019-03-01 11:50:00,124.84,124.85,124.7,124.72,4295.0,122.3723,122.3821,122.235,122.2546,4295.0
2019-03-01 11:55:00,124.75,125.02,124.72,125.0,5400.0,122.284,122.5487,122.2546,122.5291,5400.0
2019-03-01 12:00:00,125.02,125.02,124.92,124.97,7100.0,122.5487,122.5487,122.4507,122.4997,7100.0
2019-03-01 12:05:00,125.0,125.12,125.0,125.04,5750.0,122.5291,122.6467,122.5291,122.5683,5750.0
2019-03-01 12:10:00,125.07,125.19,125.01,125.19,4450.0,122.5977,122.7153,122.5389,122.7153,4450.0
2019-03-01 12:15:00,125.19,125.21,125.15,125.17,3306.0,122.7153,122.7349,122.6761,122.6957,3306.0
2019-03-01 12:20:00,125.19,125.33,125.16,125.33,8369.0,122.7153,122.8526,122.6859,122.8526,8369.0
2019-03-01 12:25:00,125.33,125.57,125.32,125.52,12724.0,122.8526,123.0878,122.8428,123.0388,12724.0
2019-03-01 12:30:00,125.54,125.57,125.45,125.52,6521.0,123.0584,123.0878,122.9702,123.0388,6521.0
2019-03-01 12:35:00,125.49,125.52,125.35,125.38,10040.0,123.0094,123.0388,122.8722,122.9016,10040.0
2019-03-01 12:40:00,125.38,125.46,125.37,125.4,4902.0,122.9016,122.98,122.8918,122.9212,4902.0
2019-03-01 12:45:00,125.39,125.41,125.32,125.39,9096.0,122.9114,122.931,122.8428,122.9114,9096.0
2019-03-01 12:50:00,125.39,125.42,125.34,125.38,5832.0,122.9114,122.9408,122.8624,122.9016,5832.0
2019-03-01 12:55:00,125.38,125.45,125.34,125.37,4909.0,122.9016,122.9702,122.8624,122.8918,4909.0
2019-03-01 13:00:00,125.37,125.43,125.28,125.38,16263.0,122.8918,122.9506,122.8036,122.9016,16263.0
2019-03-01 13:05:00,125.39,125.45,125.28,125.3,13900.0,122.9114,122.9702,122.8036,122.8232,13900.0
2019-03-01 13:10:00,125.3,125.43,125.29,125.42,10054.0,122.8232,122.9506,122.8134,122.9408,10054.0
2019-03-01 13:15:00,125.44,125.46,125.3,125.39,7456.0,122.9604,122.98,122.8232,122.9114,7456.0
2019-03-01 13:20:00,125.45,125.46,125.27,125.31,6500.0,122.9702,122.98,122.7938,122.833,6500.0
2019-03-01 13:25:00,125.31,125.47,125.29,125.45,1800.0,122.833,122.9898,122.8134,122.9702,1800.0
2019-03-01 13:30:00,125.45,125.47,125.34,125.39,6870.0,122.9702,122.9898,122.8624,122.9114,6870.0
2019-03-01 13:35:00,125.39,125.54,125.35,125.5,4200.0,122.9114,123.0584,122.8722,123.0192,4200.0
2019-03-01 13:40:00,125.54,125.57,125.44,125.44,5138.0,123.0584,123.0878,122.9604,122.9604,5138.0
2019-03-01 13:45:00,125.48,125.61,125.43,125.52,5028.0,122.9996,123.127,122.9506,123.0388,5028.0
2019-03-01 13:50:00,125.49,125.51,125.35,125.35,6658.0,123.0094,123.029,122.8722,122.8722,6658.0
2019-03-01 13:55:00,125.4,125.47,125.39,125.44,7030.0,122.9212,122.9898,122.9114,122.9604,7030.0
2019-03-01 14:00:00,125.46,125.54,125.44,125.44,2872.0,122.98,123.0584,122.9604,122.9604,2872.0
2019-03-01 14:05:00,125.44,125.52,125.38,125.52,8200.0,122.9604,123.0388,122.9016,123.0388,8200.0
2019-03-01 14:10:00,125.54,125.61,125.45,125.52,10026.0,123.0584,123.127,122.9702,123.0388,10026.0
2019-03-01 14:15:00,125.48,125.57,125.39,125.52,3633.0,122.9996,123.0878,122.9114,123.0388,3633.0
2019-03-01 14:20:00,125.5,125.7,125.48,125.7,9632.0,123.0192,123.2153,122.9996,123.2153,9632.0
2019-03-01 14:25:00,125.71,125.84,125.7,125.83,13099.0,123.2251,123.3525,123.2153,123.3427,13099.0
2019-03-01 14:30:00,125.84,125.84,125.75,125.77,5079.0,123.3525,123.3525,123.2643,123.2839,5079.0
2019-03-01 14:35:00,125.78,125.81,125.63,125.65,8941.0,123.2937,123.3231,123.1466,123.1662,8941.0
2019-03-01 14:40:00,125.69,125.78,125.67,125.67,9662.0,123.2055,123.2937,123.1859,123.1859,9662.0
2019-03-01 14:45:00,125.69,125.69,125.53,125.59,7000.0,123.2055,123.2055,123.0486,123.1074,7000.0
2019-03-01 14:50:00,125.61,125.67,125.53,125.54,7537.0,123.127,123.1859,123.0486,123.0584,7537.0
2019-03-01 14:55:00,125.53,125.54,125.37,125.47,9432.0,123.0486,123.0584,122.8918,122.9898,9432.0
2019-03-01 15:00:00,125.47,125.48,125.29,125.39,12860.0,122.9898,122.9996,122.8134,122.9114,12860.0
2019-03-01 15:05:00,125.39,125.46,125.32,125.34,24947.0,122.9114,122.98,122.8428,122.8624,24947.0
2019-03-01 15:10:00,125.34,125.42,125.32,125.35,7119.0,122.8624,122.9408,122.8428,122.8722,7119.0
2019-03-01 15:15:00,125.36,125.39,125.35,125.38,7871.0,122.882,122.9114,122.8722,122.9016,7871.0
2019-03-01 15:20:00,125.38,125.42,125.29,125.34,12116.0,122.9016,122.9408,122.8134,122.8624,12116.0
2019-03-01 15:25:00,125.34,125.5,125.34,125.48,11283.0,122.8624,123.0192,122.8624,122.9996,11283.0
2019-03-01 15:30:00,125.51,125.51,125.39,125.39,13112.0,123.029,123.029,122.9114,122.9114,13112.0
2019-03-01 15:35:00,125.39,125.51,125.32,125.46,27040.0,122.9114,123.029,122.8428,122.98,27040.0
2019-03-01 15:40:00,125.46,125.51,125.37,125.44,17717.0,122.98,123.029,122.8918,122.9604,17717.0
2019-03-01 15:45:00,125.46,125.46,125.26,125.26,24510.0,122.98,122.98,122.784,122.784,24510.0
2019-03-01 15:50:00,125.27,125.33,125.2,125.28,22898.0,122.7938,122.8526,122.7251,122.8036,22898.0
2019-03-01 15:55:00,125.26,125.3,125.19,125.25,52859.0,122.784,122.8232,122.7153,122.7742,52859.0
2019-03-04 09:30:00,126.04,126.45,125.79,125.82,19445.0,123.5485,123.9504,123.3035,123.3329,19445.0
2019-03-04 09:35:00,125.74,125.86,125.4,125.46,9176.0,123.2545,123.3721,122.9212,122.98,9176.0
2019-03-04 09:40:00,125.44,125.67,125.43,125.61,8570.0,122.9604,123.1859,122.9506,123.127,8570.0
2019-03-04 09:45:00,125.62,125.62,124.89,124.89,14630.0,123.1368,123.1368,122.4213,122.4213,14630.0
2019-03-04 09:50:00,124.84,125.0,124.53,124.59,29934.0,122.3723,122.5291,122.0684,122.1272,29934.0
2019-03-04 09:55:00,124.67,124.76,124.45,124.61,13961.0,122.2056,122.2938,121.99,122.1468,13961.0
2019-03-04 10:00:00,124.67,125.04,124.55,124.95,42142.0,122.2056,122.5683,122.088,122.4801,42142.0
2019-03-04 10:05:00,124.96,125.04,124.81,124.82,24711.0,122.4899,122.5683,122.3429,122.3527,24711.0
2019-03-04 10:10:00,124.82,124.94,124.76,124.81,10421.0,122.3527,122.4703,122.2938,122.3429,10421.0
2019-03-04 10:15:00,124.83,124.89,124.73,124.76,14401.0,122.3625,122.4213,122.2644,122.2938,14401.0
2019-03-04 10:20:00,124.78,125.03,124.75,125.03,3804.0,122.3134,122.5585,122.284,122.5585,3804.0
2019-03-04 10:25:00,124.99,125.23,124.98,125.19,25500.0,122.5193,122.7546,122.5095,122.7153,25500.0
2019-03-04 10:30:00,125.21,125.26,125.13,125.24,10459.0,122.7349,122.784,122.6565,122.7644,10459.0
2019-03-04 10:35:00,125.2,125.35,125.12,125.33,9400.0,122.7251,122.8722,122.6467,122.8526,9400.0
2019-03-04 10:40:00,125.37,125.71,125.37,125.71,6618.0,122.8918,123.2251,122.8918,123.2251,6618.0
2019-03-04 10:45:00,125.73,125.83,125.59,125.59,8018.0,123.2447,123.3427,123.1074,123.1074,8018.0
2019-03-04 10:50:00,125.62,125.7,125.51,125.51,8335.0,123.1368,123.2153,123.029,123.029,8335.0
2019-03-04 10:55:00,125.46,125.48,125.34,125.34,5413.0,122.98,122.9996,122.8624,122.8624,5413.0
2019-03-04 11:00:00,125.31,125.34,125.08,125.08,9497.0,122.833,122.8624,122.6075,122.6075,9497.0
2019-03-04 11:05:00,125.09,125.1,124.87,124.9,11611.0,122.6173,122.6271,122.4017,122.4311,11611.0
2019-03-04 11:10:00,124.87,125.13,124.85,125.13,6850.0,122.4017,122.6565,122.3821,122.6565,6850.0
2019-03-04 11:15:00,125.08,125.36,125.04,125.3,8112.0,122.6075,122.882,122.5683,122.8232,8112.0
2019-03-04 11:20:00,125.29,125.31,124.93,124.93,11490.0,122.8134,122.833,122.4605,122.4605,11490.0
2019-03-04 11:25:00,124.96,125.04,124.8,124.81,5029.0,122.4899,122.5683,122.3331,122.3429,5029.0
2019-03-04 11:30:00,124.76,124.87,124.56,124.56,6658.0,122.2938,122.4017,122.0978,122.0978,6658.0
2019-03-04 11:35:00,124.61,124.68,124.47,124.54,3222.0,122.1468,122.2154,122.0096,122.0782,3222.0
2019-03-04 11:40:00,124.48,124.48,124.15,124.15,14363.0,122.0194,122.0194,121.6959,121.6959,14363.0
2019-03-04 11:45:00,124.2,124.25,123.84,123.95,12171.0,121.7449,121.7939,121.392,121.4999,12171.0
2019-03-04 11:50:00,124.03,124.07,123.83,124.03,16736.0,121.5783,121.6175,121.3822,121.5783,16736.0
2019-03-04 11:55:00,124.0,124.0,123.76,123.88,7153.0,121.5489,121.5489,121.3136,121.4312,7153.0
2019-03-04 12:00:00,123.84,124.07,123.83,124.0,4900.0,121.392,121.6175,121.3822,121.5489,4900.0
2019-03-04 12:05:00,124.0,124.05,123.95,124.01,9471.0,121.5489,121.5979,121.4999,121.5587,9471.0
2019-03-04 12:10:00,123.97,124.04,123.92,123.92,8757.0,121.5195,121.5881,121.4704,121.4704,8757.0
2019-03-04 12:15:00,123.89,123.97,123.67,123.71,4023.0,121.441,121.5195,121.2254,121.2646,4023.0
2019-03-04 12:20:00,123.72,123.84,123.7,123.7,5609.0,121.2744,121.392,121.2548,121.2548,5609.0
2019-03-04 12:25:00,123.75,123.9,123.62,123.9,7671.0,121.3038,121.4508,121.1764,121.4508,7671.0
2019-03-04 12:30:00,123.87,124.03,123.87,123.94,3564.0,121.4214,121.5783,121.4214,121.4901,3564.0
2019-03-04 12:35:00,123.96,124.08,123.95,124.04,7461.0,121.5097,121.6273,121.4999,121.5881,7461.0
2019-03-04 12:40:00,123.95,124.05,123.92,124.01,4380.0,121.4999,121.5979,121.4704,121.5587,4380.0
2019-03-04 12:45:00,124.0,124.03,123.84,123.85,2900.0,121.5489,121.5783,121.392,121.4018,2900.0
2019-03-04 12:50:00,123.95,124.13,123.95,124.04,2800.0,121.4999,121.6763,121.4999,121.5881,2800.0
2019-03-04 12:55:00,124.04,124.11,123.99,124.05,10397.0,121.5881,121.6567,121.5391,121.5979,10397.0
2019-03-04 13:00:00,124.07,124.07,123.88,123.88,4166.0,121.6175,121.6175,121.4312,121.4312,4166.0
2019-03-04 13:05:00,123.86,123.86,123.71,123.73,3892.0,121.4116,121.4116,121.2646,121.2842,3892.0
2019-03-04 13:10:00,123.71,123.85,123.71,123.83,2700.0,121.2646,121.4018,121.2646,121.3822,2700.0
2019-03-04 13:15:00,123.82,124.07,123.81,124.07,4111.0,121.3724,121.6175,121.3626,121.6175,4111.0
2019-03-04 13:20:00,124.12,124.29,124.12,124.29,4200.0,121.6665,121.8331,121.6665,121.8331,4200.0
2019-03-04 13:25:00,124.27,124.3,124.07,124.28,8963.0,121.8135,121.8429,121.6175,121.8233,8963.0
2019-03-04 13:30:00,124.26,124.29,124.17,124.23,5128.0,121.8037,121.8331,121.7155,121.7743,5128.0
2019-03-04 13:35:00,124.22,124.27,124.17,124.17,3745.0,121.7645,121.8135,121.7155,121.7155,3745.0
2019-03-04 13:40:00,124.14,124.32,124.11,124.32,4553.0,121.6861,121.8625,121.6567,121.8625,4553.0
2019-03-04 13:45:00,124.28,124.35,124.25,124.34,3265.0,121.8233,121.8919,121.7939,121.8821,3265.0
2019-03-04 13:50:00,124.4,124.53,124.34,124.48,2741.0,121.941,122.0684,121.8821,122.0194,2741.0
2019-03-04 13:55:00,124.52,124.61,124.45,124.61,6075.0,122.0586,122.1468,121.99,122.1468,6075.0
2019-03-04 14:00:00,124.59,124.59,124.41,124.48,7223.0,122.1272,122.1272,121.9508,122.0194,7223.0
2019-03-04 14:05:00,124.47,124.58,124.42,124.46,4226.0,122.0096,122.1174,121.9606,121.9998,4226.0
2019-03-04 14:10:00,124.43,124.45,124.26,124.31,10665.0,121.9704,121.99,121.8037,121.8527,10665.0
2019-03-04 14:15:00,124.29,124.4,124.21,124.36,4790.0,121.8331,121.941,121.7547,121.9017,4790.0
2019-03-04 14:20:00,124.33,124.39,124.3,124.34,4354.0,121.8723,121.9312,121.8429,121.8821,4354.0
2019-03-04 14:25:00,124.34,124.34,124.27,124.29,5647.0,121.8821,121.8821,121.8135,121.8331,5647.0
2019-03-04 14:30:00,124.29,124.29,124.15,124.17,7003.0,121.8331,121.8331,121.6959,121.7155,7003.0
2019-03-04 14:35:00,124.21,124.24,124.14,124.19,7352.0,121.7547,121.7841,121.6861,121.7351,7352.0
2019-03-04 14:40:00,124.18,124.24,124.13,124.14,8038.0,121.7253,121.7841,121.6763,121.6861,8038.0
2019-03-04 14:45:00,124.14,124.14,124.02,124.03,6888.0,121.6861,121.6861,121.5685,121.5783,6888.0
2019-03-04 14:50:00,124.04,124.25,124.04,124.23,7687.0,121.5881,121.7939,121.5881,121.7743,7687.0
2019-03-04 14:55:00,124.25,124.28,124.19,124.19,5475.0,121.7939,121.8233,121.7351,121.7351,5475.0
2019-03-04 15:00:00,124.22,124.23,124.12,124.22,13570.0,121.7645,121.7743,121.6665,121.7645,13570.0
2019-03-04 15:05:00,124.22,124.34,124.2,124.31,7573.0,121.7645,121.8821,121.7449,121.8527,7573.0
2019-03-04 15:10:00,124.29,124.34,124.2,124.2,6895.0,121.8331,121.8821,121.7449,121.7449,6895.0
2019-03-04 15:15:00,124.19,124.39,124.18,124.38,5544.0,121.7351,121.9312,121.7253,121.9214,5544.0
2019-03-04 15:20:00,124.37,124.42,124.33,124.34,8034.0,121.9116,121.9606,121.8723,121.8821,8034.0
2019-03-04 15:25:00,124.35,124.4,124.33,124.33,12163.0,121.8919,121.941,121.8723,121.8723,12163.0
2019-03-04 15:30:00,124.33,124.41,124.24,124.4,21019.0,121.8723,121.9508,121.7841,121.941,21019.0
2019-03-04 15:35:00,124.4,124.41,124.28,124.36,11249.0,121.941,121.9508,121.8233,121.9017,11249.0
2019-03-04 15:40:00,124.36,124.47,124.35,124.41,11922.0,121.9017,122.0096,121.8919,121.9508,11922.0
2019-03-04 15:45:00,124.42,124.52,124.37,124.47,16660.0,121.9606,122.0586,121.9116,122.0096,16660.0
2019-03-04 15:50:00,124.47,124.59,124.44,124.58,24529.0,122.0096,122.1272,121.9802,122.1174,24529.0
2019-03-04 15:55:00,124.58,125.03,124.58,125.02,113030.0,122.1174,122.5585,122.1174,122.5487,113030.0
2019-03-05 09:30:00,125.06,125.26,124.51,124.98,21207.0,122.5879,122.784,122.0488,122.5095,21207.0
2019-03-05 09:35:00,125.13,125.21,124.71,124.79,12010.0,122.6565,122.7349,122.2448,122.3232,12010.0
2019-03-05 09:40:00,124.64,124.93,124.57,124.62,3920.0,122.1762,122.4605,122.1076,122.1566,3920.0
2019-03-05 09:45:00,124.68,124.72,124.33,124.34,5250.0,122.2154,122.2546,121.8723,121.8821,5250.0
2019-03-05 09:50:00,124.21,124.61,124.21,124.59,9000.0,121.7547,122.1468,121.7547,122.1272,9000.0
2019-03-05 09:55:00,124.59,125.04,124.59,125.03,8094.0,122.1272,122.5683,122.1272,122.5585,8094.0
2019-03-05 10:00:00,125.08,125.13,124.94,125.04,6400.0,122.6075,122.6565,122.4703,122.5683,6400.0
2019-03-05 10:05:00,125.13,125.29,125.11,125.25,11696.0,122.6565,122.8134,122.6369,122.7742,11696.0
2019-03-05 10:10:00,125.27,125.43,125.19,125.32,9897.0,122.7938,122.9506,122.7153,122.8428,9897.0
2019-03-05 10:15:00,125.37,125.55,125.22,125.48,9762.0,122.8918,123.0682,122.7447,122.9996,9762.0
2019-03-05 10:20:00,125.51,125.69,125.41,125.65,4215.0,123.029,123.2055,122.931,123.1662,4215.0
2019-03-05 10:25:00,125.73,125.77,125.57,125.63,4243.0,123.2447,123.2839,123.0878,123.1466,4243.0
2019-03-05 10:30:00,125.72,125.81,125.68,125.76,3519.0,123.2349,123.3231,123.1957,123.2741,3519.0
2019-03-05 10:35:00,125.77,125.79,125.7,125.79,3200.0,123.2839,123.3035,123.2153,123.3035,3200.0
2019-03-05 10:40:00,125.79,125.8,125.65,125.65,2200.0,123.3035,123.3133,123.1662,123.1662,2200.0
2019-03-05 10:45:00,125.65,125.65,125.45,125.52,3430.0,123.1662,123.1662,122.9702,123.0388,3430.0
2019-03-05 10:50:00,125.5,125.84,125.39,125.8,7300.0,123.0192,123.3525,122.9114,123.3133,7300.0
2019-03-05 10:55:00,125.8,125.92,125.79,125.86,5450.0,123.3133,123.4309,123.3035,123.3721,5450.0
2019-03-05 11:00:00,125.89,125.98,125.81,125.82,11475.0,123.4015,123.4897,123.3231,123.3329,11475.0
2019-03-05 11:05:00,125.78,125.92,125.74,125.92,5388.0,123.2937,123.4309,123.2545,123.4309,5388.0
2019-03-05 11:10:00,125.96,126.2,125.96,126.06,10677.0,123.4701,123.7054,123.4701,123.5681,10677.0
2019-03-05 11:15:00,126.08,126.29,126.03,126.22,7900.0,123.5877,123.7936,123.5387,123.725,7900.0
2019-03-05 11:20:00,126.21,126.22,126.14,126.21,6149.0,123.7152,123.725,123.6466,123.7152,6149.0
2019-03-05 11:25:00,126.23,126.46,126.23,126.27,13112.0,123.7348,123.9602,123.7348,123.774,13112.0
2019-03-05 11:30:00,126.23,126.23,125.88,125.95,9274.0,123.7348,123.7348,123.3917,123.4603,9274.0
2019-03-05 11:35:00,125.97,126.1,125.96,126.1,4900.0,123.4799,123.6074,123.4701,123.6074,4900.0
2019-03-05 11:40:00,126.11,126.16,126.03,126.09,4338.0,123.6172,123.6662,123.5387,123.5976,4338.0
2019-03-05 11:45:00,126.04,126.04,125.97,125.98,1400.0,123.5485,123.5485,123.4799,123.4897,1400.0
2019-03-05 11:50:00,125.98,126.0,125.86,125.93,4608.0,123.4897,123.5093,123.3721,123.4407,4608.0
2019-03-05 11:55:00,125.93,126.16,125.9,126.15,6996.0,123.4407,123.6662,123.4113,123.6564,6996.0
2019-03-05 12:00:00,126.14,126.17,126.05,126.17,9525.0,123.6466,123.676,123.5583,123.676,9525.0
2019-03-05 12:05:00,126.19,126.23,126.06,126.13,5900.0,123.6956,123.7348,123.5681,123.6368,5900.0
2019-03-05 12:10:00,126.14,126.26,126.13,126.25,3354.0,123.6466,123.7642,123.6368,123.7544,3354.0
2019-03-05 12:15:00,126.24,126.25,126.06,126.08,4570.0,123.7446,123.7544,123.5681,123.5877,4570.0
2019-03-05 12:20:00,126.06,126.16,126.05,126.16,3213.0,123.5681,123.6662,123.5583,123.6662,3213.0
2019-03-05 12:25:00,126.13,126.13,126.01,126.04,13067.0,123.6368,123.6368,123.5191,123.5485,13067.0
2019-03-05 12:30:00,126.02,126.08,125.85,125.85,28198.0,123.5289,123.5877,123.3623,123.3623,28198.0
2019-03-05 12:35:00,125.77,125.92,125.69,125.92,29382.0,123.2839,123.4309,123.2055,123.4309,29382.0
2019-03-05 12:40:00,125.92,125.99,125.56,125.56,97103.0,123.4309,123.4995,123.078,123.078,97103.0
2019-03-05 12:45:00,125.51,125.6,125.37,125.37,20029.0,123.029,123.1172,122.8918,122.8918,20029.0
2019-03-05 12:50:00,125.36,125.48,125.33,125.39,7648.0,122.882,122.9996,122.8526,122.9114,7648.0
2019-03-05 12:55:00,125.37,125.42,125.23,125.26,4606.0,122.8918,122.9408,122.7546,122.784,4606.0
2019-03-05 13:00:00,125.29,125.44,125.15,125.43,9900.0,122.8134,122.9604,122.6761,122.9506,9900.0
2019-03-05 13:05:00,125.38,125.48,125.38,125.48,1300.0,122.9016,122.9996,122.9016,122.9996,1300.0
2019-03-05 13:10:00,125.45,125.74,125.45,125.74,6063.0,122.9702,123.2545,122.9702,123.2545,6063.0
2019-03-05 13:15:00,125.75,125.81,125.73,125.73,1413.0,123.2643,123.3231,123.2447,123.2447,1413.0
2019-03-05 13:20:00,125.77,125.78,125.68,125.71,4600.0,123.2839,123.2937,123.1957,123.2251,4600.0
2019-03-05 13:25:00,125.73,125.78,125.69,125.76,6360.0,123.2447,123.2937,123.2055,123.2741,6360.0
2019-03-05 13:30:00,125.76,125.81,125.69,125.7,4783.0,123.2741,123.3231,123.2055,123.2153,4783.0
2019-03-05 13:35:00,125.7,125.78,125.7,125.74,2874.0,123.2153,123.2937,123.2153,123.2545,2874.0
2019-03-05 13:40:00,125.69,125.8,125.69,125.73,4305.0,123.2055,123.3133,123.2055,123.2447,4305.0
2019-03-05 13:45:00,125.73,125.8,125.73,125.78,3600.0,123.2447,123.3133,123.2447,123.2937,3600.0
2019-03-05 13:50:00,125.77,125.83,125.77,125.83,2392.0,123.2839,123.3427,123.2839,123.3427,2392.0
2019-03-05 13:55:00,125.87,125.92,125.85,125.89,3421.0,123.3819,123.4309,123.3623,123.4015,3421.0
2019-03-05 14:00:00,125.91,126.05,125.88,126.05,41477.0,123.4211,123.5583,123.3917,123.5583,41477.0
2019-03-05 14:05:00,126.03,126.37,126.01,126.37,23008.0,123.5387,123.872,123.5191,123.872,23008.0
2019-03-05 14:10:00,126.35,126.41,126.25,126.26,5916.0,123.8524,123.9112,123.7544,123.7642,5916.0
2019-03-05 14:15:00,126.26,126.5,126.25,126.46,24965.0,123.7642,123.9994,123.7544,123.9602,24965.0
2019-03-05 14:20:00,126.46,126.5,126.26,126.37,20464.0,123.9602,123.9994,123.7642,123.872,20464.0
2019-03-05 14:25:00,126.31,126.5,126.01,126.23,48625.0,123.8132,123.9994,123.5191,123.7348,48625.0
2019-03-05 14:30:00,126.28,126.3,126.01,126.01,5409.0,123.7838,123.8034,123.5191,123.5191,5409.0
2019-03-05 14:35:00,126.06,126.06,125.97,126.0,4234.0,123.5681,123.5681,123.4799,123.5093,4234.0
2019-03-05 14:40:00,125.98,126.11,125.98,126.04,3850.0,123.4897,123.6172,123.4897,123.5485,3850.0
2019-03-05 14:45:00,126.08,126.1,126.05,126.1,2400.0,123.5877,123.6074,123.5583,123.6074,2400.0
2019-03-05 14:50:00,126.08,126.12,126.0,126.08,5773.0,123.5877,123.627,123.5093,123.5877,5773.0
2019-03-05 14:55:00,126.13,126.13,126.05,126.05,6309.0,123.6368,123.6368,123.5583,123.5583,6309.0
2019-03-05 15:00:00,126.05,126.05,125.89,125.93,5421.0,123.5583,123.5583,123.4015,123.4407,5421.0
2019-03-05 15:05:00,125.94,125.96,125.78,125.78,3247.0,123.4505,123.4701,123.2937,123.2937,3247.0
2019-03-05 15:10:00,125.8,125.9,125.75,125.78,4800.0,123.3133,123.4113,123.2643,123.2937,4800.0
2019-03-05 15:15:00,125.8,125.85,125.74,125.85,9600.0,123.3133,123.3623,123.2545,123.3623,9600.0
2019-03-05 15:20:00,125.88,125.97,125.84,125.97,5570.0,123.3917,123.4799,123.3525,123.4799,5570.0
2019-03-05 15:25:00,126.0,126.14,126.0,126.14,8921.0,123.5093,123.6466,123.5093,123.6466,8921.0
2019-03-05 15:30:00,126.16,126.19,126.1,126.18,16061.0,123.6662,123.6956,123.6074,123.6858,16061.0
2019-03-05 15:35:00,126.17,126.26,126.11,126.26,19706.0,123.676,123.7642,123.6172,123.7642,19706.0
2019-03-05 15:40:00,126.27,126.32,126.26,126.31,16747.0,123.774,123.823,123.7642,123.8132,16747.0
2019-03-05 15:45:00,126.31,126.34,126.28,126.29,32950.0,123.8132,123.8426,123.7838,123.7936,32950.0
2019-03-05 15:50:00,126.31,126.33,126.21,126.22,37516.0,123.8132,123.8328,123.7152,123.725,37516.0
2019-03-05 15:55:00,126.21,126.21,125.96,126.02,61208.0,123.7152,123.7152,123.4701,123.5289,61208.0
2019-03-06 09:30:00,125.93,127.5,125.54,127.5,50882.0,123.756,125.2989,123.3727,125.2989,50882.0
2019-03-06 09:35:00,127.33,127.4,126.46,126.48,15551.0,125.1318,125.2006,124.2769,124.2965,15551.0
2019-03-06 09:40:00,126.55,126.95,126.48,126.79,39697.0,124.3653,124.7584,124.2965,124.6012,39697.0
2019-03-06 09:45:00,126.71,126.75,126.11,126.48,33495.0,124.5226,124.5619,123.9329,124.2965,33495.0
2019-03-06 09:50:00,126.4,126.4,125.84,125.99,33258.0,124.2179,124.2179,123.6676,123.815,33258.0
2019-03-06 09:55:00,125.98,126.92,125.94,126.9,33949.0,123.8052,124.7289,123.7658,124.7093,33949.0
2019-03-06 10:00:00,126.81,126.98,126.54,126.54,17661.0,124.6208,124.7879,124.3555,124.3555,17661.0
2019-03-06 10:05:00,126.54,126.87,126.54,126.69,12537.0,124.3555,124.6798,124.3555,124.5029,12537.0
2019-03-06 10:10:00,126.7,126.78,126.23,126.24,21683.0,124.5127,124.5913,124.0508,124.0607,21683.0
2019-03-06 10:15:00,126.23,126.25,125.97,126.06,9967.0,124.0508,124.0705,123.7953,123.8838,9967.0
2019-03-06 10:20:00,126.06,126.17,125.96,126.02,24799.0,123.8838,123.9919,123.7855,123.8445,24799.0
2019-03-06 10:25:00,126.0,126.09,125.85,125.87,24587.0,123.8248,123.9133,123.6774,123.6971,24587.0
2019-03-06 10:30:00,125.84,125.93,125.63,125.65,11248.0,123.6676,123.756,123.4612,123.4808,11248.0
2019-03-06 10:35:00,125.69,125.76,125.55,125.71,10845.0,123.5202,123.589,123.3826,123.5398,10845.0
2019-03-06 10:40:00,125.71,125.71,125.48,125.48,10730.0,123.5398,123.5398,123.3138,123.3138,10730.0
2019-03-06 10:45:00,125.49,125.71,125.48,125.57,20956.0,123.3236,123.5398,123.3138,123.4022,20956.0
2019-03-06 10:50:00,125.54,125.8,125.47,125.8,12831.0,123.3727,123.6283,123.304,123.6283,12831.0
2019-03-06 10:55:00,125.83,126.2,125.83,126.05,10400.0,123.6577,124.0214,123.6577,123.8739,10400.0
2019-03-06 11:00:00,126.03,126.22,126.02,126.12,4251.0,123.8543,124.041,123.8445,123.9427,4251.0
2019-03-06 11:05:00,126.19,126.37,126.16,126.36,8409.0,124.0115,124.1884,123.982,124.1786,8409.0
2019-03-06 11:10:00,126.35,126.43,126.27,126.42,8828.0,124.1688,124.2474,124.0901,124.2376,8828.0
2019-03-06 11:15:00,126.41,126.47,126.32,126.33,9714.0,124.2277,124.2867,124.1393,124.1491,9714.0
2019-03-06 11:20:00,126.35,126.42,126.16,126.37,14292.0,124.1688,124.2376,123.982,124.1884,14292.0
2019-03-06 11:25:00,126.35,126.52,126.35,126.48,13189.0,124.1688,124.3358,124.1688,124.2965,13189.0
2019-03-06 11:30:00,126.49,126.5,126.35,126.38,14639.0,124.3063,124.3162,124.1688,124.1982,14639.0
2019-03-06 11:35:00,126.38,126.56,126.37,126.52,17476.0,124.1982,124.3751,124.1884,124.3358,17476.0
2019-03-06 11:40:00,126.5,126.55,126.14,126.36,39256.0,124.3162,124.3653,123.9624,124.1786,39256.0
2019-03-06 11:45:00,126.33,126.39,126.2,126.27,14400.0,124.1491,124.2081,124.0214,124.0901,14400.0
2019-03-06 11:50:00,126.21,126.21,125.78,125.91,11015.0,124.0312,124.0312,123.6086,123.7364,11015.0
2019-03-06 11:55:00,125.96,126.04,125.79,125.79,4996.0,123.7855,123.8641,123.6184,123.6184,4996.0
2019-03-06 12:00:00,125.8,125.92,125.77,125.92,2971.0,123.6283,123.7462,123.5988,123.7462,2971.0
2019-03-06 12:05:00,125.9,126.07,125.89,125.92,6227.0,123.7265,123.8936,123.7167,123.7462,6227.0
2019-03-06 12:10:00,125.9,126.01,125.88,125.9,2805.0,123.7265,123.8346,123.7069,123.7265,2805.0
2019-03-06 12:15:00,125.92,125.92,125.55,125.57,3405.0,123.7462,123.7462,123.3826,123.4022,3405.0
2019-03-06 12:20:00,125.56,125.61,125.38,125.38,6004.0,123.3924,123.4415,123.2155,123.2155,6004.0
2019-03-06 12:25:00,125.4,125.4,125.24,125.34,3006.0,123.2352,123.2352,123.0779,123.1762,3006.0
2019-03-06 12:30:00,125.37,125.37,125.22,125.22,2901.0,123.2057,123.2057,123.0583,123.0583,2901.0
2019-03-06 12:35:00,125.27,125.36,125.2,125.23,3964.0,123.1074,123.1959,123.0386,123.0681,3964.0
2019-03-06 12:40:00,125.22,125.43,125.21,125.43,4551.0,123.0583,123.2646,123.0484,123.2646,4551.0
2019-03-06 12:45:00,125.47,125.47,125.28,125.31,2686.0,123.304,123.304,123.1172,123.1467,2686.0
2019-03-06 12:50:00,125.37,125.37,125.03,125.04,29092.0,123.2057,123.2057,122.8716,122.8814,29092.0
2019-03-06 12:55:00,125.06,125.24,125.06,125.19,9787.0,122.901,123.0779,122.901,123.0288,9787.0
2019-03-06 13:00:00,125.25,125.27,125.08,125.08,4700.0,123.0878,123.1074,122.9207,122.9207,4700.0
2019-03-06 13:05:00,125.11,125.11,124.79,124.79,8063.0,122.9502,122.9502,122.6357,122.6357,8063.0
2019-03-06 13:10:00,124.75,125.0,124.75,125.0,3000.0,122.5964,122.8421,122.5964,122.8421,3000.0
2019-03-06 13:15:00,124.94,125.06,124.89,125.01,2700.0,122.7831,122.901,122.734,122.8519,2700.0
2019-03-06 13:20:00,124.92,124.93,124.79,124.79,4699.0,122.7635,122.7733,122.6357,122.6357,4699.0
2019-03-06 13:25:00,124.75,124.79,124.63,124.76,9200.0,122.5964,122.6357,122.4785,122.6062,9200.0
2019-03-06 13:30:00,124.75,124.8,124.67,124.7,15100.0,122.5964,122.6455,122.5178,122.5473,15100.0
2019-03-06 13:35:00,124.74,124.89,124.68,124.89,16304.0,122.5866,122.734,122.5276,122.734,16304.0
2019-03-06 13:40:00,124.95,125.04,124.94,125.01,11409.0,122.7929,122.8814,122.7831,122.8519,11409.0
2019-03-06 13:45:00,124.99,125.06,124.93,124.98,6713.0,122.8322,122.901,122.7733,122.8224,6713.0
2019-03-06 13:50:00,125.0,125.2,124.98,125.2,5130.0,122.8421,123.0386,122.8224,123.0386,5130.0
2019-03-06 13:55:00,125.27,125.36,125.27,125.35,4097.0,123.1074,123.1959,123.1074,123.186,4097.0
2019-03-06 14:00:00,125.37,125.52,125.35,125.48,7097.0,123.2057,123.3531,123.186,123.3138,7097.0
2019-03-06 14:05:00,125.46,125.47,125.32,125.34,9600.0,123.2941,123.304,123.1565,123.1762,9600.0
2019-03-06 14:10:00,125.36,125.54,125.36,125.49,5000.0,123.1959,123.3727,123.1959,123.3236,5000.0
2019-03-06 14:15:00,125.48,125.51,125.3,125.35,7809.0,123.3138,123.3433,123.1369,123.186,7809.0
2019-03-06 14:20:00,125.37,125.41,125.34,125.41,1803.0,123.2057,123.245,123.1762,123.245,1803.0
2019-03-06 14:25:00,125.4,125.4,125.25,125.26,5852.0,123.2352,123.2352,123.0878,123.0976,5852.0
2019-03-06 14:30:00,125.27,125.27,124.97,125.16,10183.0,123.1074,123.1074,122.8126,122.9993,10183.0
2019-03-06 14:35:00,125.17,125.27,125.17,125.27,1899.0,123.0091,123.1074,123.0091,123.1074,1899.0
2019-03-06 14:40:00,125.27,125.29,125.23,125.24,8567.0,123.1074,123.1271,123.0681,123.0779,8567.0
2019-03-06 14:45:00,125.27,125.49,125.26,125.34,15561.0,123.1074,123.3236,123.0976,123.1762,15561.0
2019-03-06 14:50:00,125.35,125.4,125.16,125.17,4426.0,123.186,123.2352,122.9993,123.0091,4426.0
2019-03-06 14:55:00,125.13,125.23,125.11,125.21,3500.0,122.9698,123.0681,122.9502,123.0484,3500.0
2019-03-06 15:00:00,125.25,125.39,125.25,125.35,4100.0,123.0878,123.2253,123.0878,123.186,4100.0
2019-03-06 15:05:00,125.33,125.42,125.33,125.39,7807.0,123.1664,123.2548,123.1664,123.2253,7807.0
2019-03-06 15:10:00,125.39,125.39,125.31,125.34,17201.0,123.2253,123.2253,123.1467,123.1762,17201.0
2019-03-06 15:15:00,125.31,125.33,125.24,125.29,7900.0,123.1467,123.1664,123.0779,123.1271,7900.0
2019-03-06 15:20:00,125.31,125.43,125.28,125.43,11326.0,123.1467,123.2646,123.1172,123.2646,11326.0
2019-03-06 15:25:00,125.42,125.42,125.13,125.15,11536.0,123.2548,123.2548,122.9698,122.9895,11536.0
2019-03-06 15:30:00,125.14,125.16,125.05,125.16,11777.0,122.9797,122.9993,122.8912,122.9993,11777.0
2019-03-06 15:35:00,125.15,125.31,125.14,125.29,17649.0,122.9895,123.1467,122.9797,123.1271,17649.0
2019-03-06 15:40:00,125.3,125.53,125.3,125.52,24528.0,123.1369,123.3629,123.1369,123.3531,24528.0
2019-03-06 15:45:00,125.53,125.53,125.32,125.33,18479.0,123.3629,123.3629,123.1565,123.1664,18479.0
2019-03-06 15:50:00,125.33,125.55,125.33,125.45,39416.0,123.1664,123.3826,123.1664,123.2843,39416.0
2019-03-06 15:55:00,125.44,125.45,125.21,125.28,63841.0,123.2745,123.2843,123.0484,123.1172,63841.0
2019-03-07 09:30:00,124.88,125.43,124.88,125.39,28339.0,122.7241,123.2646,122.7241,123.2253,28339.0
2019-03-07 09:35:00,125.37,125.43,124.78,124.78,48437.0,123.2057,123.2646,122.6259,122.6259,48437.0
2019-03-07 09:40:00,124.85,124.85,124.37,124.62,25572.0,122.6947,122.6947,122.2229,122.4686,25572.0
2019-03-07 09:45:00,124.61,124.61,123.78,123.9,17375.0,122.4588,122.4588,121.6431,121.7611,17375.0
2019-03-07 09:50:00,123.9,123.95,123.3,123.72,7522.0,121.7611,121.8102,121.1714,121.5842,7522.0
2019-03-07 09:55:00,123.72,124.25,123.72,124.25,12903.0,121.5842,122.105,121.5842,122.105,12903.0
2019-03-07 10:00:00,124.26,124.27,123.92,124.1,18219.0,122.1148,122.1247,121.7807,121.9576,18219.0
2019-03-07 10:05:00,124.25,124.25,123.84,123.99,16360.0,122.105,122.105,121.7021,121.8495,16360.0
2019-03-07 10:10:00,123.99,124.03,123.9,123.94,8700.0,121.8495,121.8888,121.7611,121.8004,8700.0
2019-03-07 10:15:00,123.94,123.96,123.68,123.94,14258.0,121.8004,121.82,121.5449,121.8004,14258.0
2019-03-07 10:20:00,123.95,124.1,123.9,123.99,5850.0,121.8102,121.9576,121.7611,121.8495,5850.0
2019-03-07 10:25:00,124.03,124.19,123.93,124.19,5400.0,121.8888,122.0461,121.7905,122.0461,5400.0
2019-03-07 10:30:00,124.16,124.3,124.09,124.24,8991.0,122.0166,122.1542,121.9478,122.0952,8991.0
2019-03-07 10:35:00,124.13,124.13,123.92,123.96,7271.0,121.9871,121.9871,121.7807,121.82,7271.0
2019-03-07 10:40:00,124.02,124.02,123.78,123.86,5768.0,121.879,121.879,121.6431,121.7218,5768.0
2019-03-07 10:45:00,123.93,124.11,123.93,124.11,4400.0,121.7905,121.9674,121.7905,121.9674,4400.0
2019-03-07 10:50:00,124.16,124.21,124.01,124.06,5305.0,122.0166,122.0657,121.8692,121.9183,5305.0
2019-03-07 10:55:00,124.17,124.17,123.99,124.1,2080.0,122.0264,122.0264,121.8495,121.9576,2080.0
2019-03-07 11:00:00,124.11,124.11,123.91,123.94,6300.0,121.9674,121.9674,121.7709,121.8004,6300.0
2019-03-07 11:05:00,123.96,124.19,123.87,124.18,17398.0,121.82,122.0461,121.7316,122.0362,17398.0
2019-03-07 11:10:00,124.2,124.32,124.17,124.25,11222.0,122.0559,122.1738,122.0264,122.105,11222.0
2019-03-07 11:15:00,124.26,124.42,124.22,124.42,21913.0,122.1148,122.2721,122.0755,122.2721,21913.0
2019-03-07 11:20:00,124.37,124.68,124.37,124.65,13089.0,122.2229,122.5276,122.2229,122.4981,13089.0
2019-03-07 11:25:00,124.67,124.92,124.63,124.85,24847.0,122.5178,122.7635,122.4785,122.6947,24847.0
2019-03-07 11:30:00,124.87,125.11,124.87,125.07,21177.0,122.7143,122.9502,122.7143,122.9109,21177.0
2019-03-07 11:35:00,125.08,125.22,125.05,125.15,15446.0,122.9207,123.0583,122.8912,122.9895,15446.0
2019-03-07 11:40:00,125.17,125.17,125.02,125.06,37222.0,123.0091,123.0091,122.8617,122.901,37222.0
2019-03-07 11:45:00,125.07,125.13,124.87,124.92,17102.0,122.9109,122.9698,122.7143,122.7635,17102.0
2019-03-07 11:50:00,124.93,124.93,124.49,124.5,12090.0,122.7733,122.7733,122.3409,122.3507,12090.0
2019-03-07 11:55:00,124.5,124.52,124.14,124.14,11158.0,122.3507,122.3704,121.9969,121.9969,11158.0
2019-03-07 12:00:00,124.13,124.22,124.11,124.22,7389.0,121.9871,122.0755,121.9674,122.0755,7389.0
2019-03-07 12:05:00,124.21,124.35,124.21,124.35,1900.0,122.0657,122.2033,122.0657,122.2033,1900.0
2019-03-07 12:10:00,124.36,124.38,124.3,124.31,6900.0,122.2131,122.2328,122.1542,122.164,6900.0
2019-03-07 12:15:00,124.36,124.38,124.23,124.26,5350.0,122.2131,122.2328,122.0854,122.1148,5350.0
2019-03-07 12:20:00,124.23,124.3,124.19,124.25,3000.0,122.0854,122.1542,122.0461,122.105,3000.0
2019-03-07 12:25:00,124.27,124.52,124.26,124.52,6190.0,122.1247,122.3704,122.1148,122.3704,6190.0
2019-03-07 12:30:00,124.49,124.49,124.16,124.42,11235.0,122.3409,122.3409,122.0166,122.2721,11235.0
2019-03-07 12:35:00,124.36,124.38,124.25,124.3,5974.0,122.2131,122.2328,122.105,122.1542,5974.0
2019-03-07 12:40:00,124.3,124.32,124.24,124.27,4850.0,122.1542,122.1738,122.0952,122.1247,4850.0
2019-03-07 12:45:00,124.27,124.38,124.26,124.38,3100.0,122.1247,122.2328,122.1148,122.2328,3100.0
2019-03-07 12:50:00,124.35,124.49,124.32,124.49,5939.0,122.2033,122.3409,122.1738,122.3409,5939.0
2019-03-07 12:55:00,124.46,124.46,124.36,124.37,6306.0,122.3114,122.3114,122.2131,122.2229,6306.0
2019-03-07 13:00:00,124.36,124.58,124.09,124.28,28434.0,122.2131,122.4293,121.9478,122.1345,28434.0
2019-03-07 13:05:00,124.21,124.27,124.08,124.22,19869.0,122.0657,122.1247,121.938,122.0755,19869.0
2019-03-07 13:10:00,124.21,124.28,124.12,124.13,8053.0,122.0657,122.1345,121.9773,121.9871,8053.0
2019-03-07 13:15:00,124.17,124.27,124.16,124.2,6000.0,122.0264,122.1247,122.0166,122.0559,6000.0
2019-03-07 13:20:00,124.22,124.25,124.04,124.12,13730.0,122.0755,122.105,121.8986,121.9773,13730.0
2019-03-07 13:25:00,124.07,124.15,123.96,123.98,5200.0,121.9281,122.0067,121.82,121.8397,5200.0
2019-03-07 13:30:00,124.02,124.03,123.74,123.74,18014.0,121.879,121.8888,121.6038,121.6038,18014.0
2019-03-07 13:35:00,123.75,123.81,123.67,123.67,10851.0,121.6137,121.6726,121.535,121.535,10851.0
2019-03-07 13:40:00,123.66,123.73,123.55,123.55,14379.0,121.5252,121.594,121.4171,121.4171,14379.0
2019-03-07 13:45:00,123.59,123.74,123.44,123.65,19437.0,121.4564,121.6038,121.309,121.5154,19437.0
2019-03-07 13:50:00,123.64,123.67,123.4,123.43,14738.0,121.5055,121.535,121.2697,121.2992,14738.0
2019-03-07 13:55:00,123.44,123.45,123.27,123.27,7380.0,121.309,121.3188,121.1419,121.1419,7380.0
2019-03-07 14:00:00,123.25,123.3,123.08,123.15,19996.0,121.1223,121.1714,120.9552,121.024,19996.0
2019-03-07 14:05:00,123.19,123.22,123.01,123.12,13896.0,121.0633,121.0928,120.8864,120.9945,13896.0
2019-03-07 14:10:00,123.15,123.23,123.04,123.06,28303.0,121.024,121.1026,120.9159,120.9356,28303.0
2019-03-07 14:15:00,123.06,123.17,123.0,123.16,6224.0,120.9356,121.0437,120.8766,121.0338,6224.0
2019-03-07 14:20:00,123.18,123.37,123.14,123.31,12031.0,121.0535,121.2402,121.0142,121.1812,12031.0
2019-03-07 14:25:00,123.28,123.33,123.23,123.33,10705.0,121.1518,121.2009,121.1026,121.2009,10705.0
2019-03-07 14:30:00,123.34,123.35,123.13,123.18,6853.0,121.2107,121.2206,121.0044,121.0535,6853.0
2019-03-07 14:35:00,123.2,123.26,122.97,122.97,9880.0,121.0731,121.1321,120.8471,120.8471,9880.0
2019-03-07 14:40:00,122.97,123.08,122.92,122.97,9203.0,120.8471,120.9552,120.798,120.8471,9203.0
2019-03-07 14:45:00,123.0,123.04,122.73,122.9,18987.0,120.8766,120.9159,120.6113,120.7783,18987.0
2019-03-07 14:50:00,122.88,122.98,122.65,122.72,21990.0,120.7587,120.8569,120.5326,120.6014,21990.0
2019-03-07 14:55:00,122.72,122.75,122.55,122.75,13844.0,120.6014,120.6309,120.4344,120.6309,13844.0
2019-03-07 15:00:00,122.72,122.77,122.6,122.67,9250.0,120.6014,120.6506,120.4835,120.5523,9250.0
2019-03-07 15:05:00,122.68,122.85,122.62,122.84,10588.0,120.5621,120.7292,120.5032,120.7194,10588.0
2019-03-07 15:10:00,122.89,122.89,122.73,122.77,15955.0,120.7685,120.7685,120.6113,120.6506,15955.0
2019-03-07 15:15:00,122.75,122.85,122.72,122.85,9907.0,120.6309,120.7292,120.6014,120.7292,9907.0
2019-03-07 15:20:00,122.84,122.89,122.78,122.81,14024.0,120.7194,120.7685,120.6604,120.6899,14024.0
2019-03-07 15:25:00,122.81,122.95,122.62,122.63,10600.0,120.6899,120.8275,120.5032,120.513,10600.0
2019-03-07 15:30:00,122.57,122.77,122.57,122.66,16154.0,120.454,120.6506,120.454,120.5425,16154.0
2019-03-07 15:35:00,122.65,122.86,122.65,122.86,21949.0,120.5326,120.739,120.5326,120.739,21949.0
2019-03-07 15:40:00,122.86,122.86,122.71,122.79,26242.0,120.739,120.739,120.5916,120.6702,26242.0
2019-03-07 15:45:00,122.78,122.81,122.69,122.7,49312.0,120.6604,120.6899,120.5719,120.5818,49312.0
2019-03-07 15:50:00,122.7,122.7,122.47,122.47,44108.0,120.5818,120.5818,120.3557,120.3557,44108.0
2019-03-07 15:55:00,122.48,123.2,122.48,123.15,205479.0,120.3656,121.0731,120.3656,121.024,205479.0
2019-03-08 09:30:00,121.77,122.38,120.71,121.22,44903.0,119.6678,120.2673,118.6261,119.1273,44903.0
2019-03-08 09:35:00,121.22,122.47,121.1,122.36,25171.0,119.1273,120.3557,119.0094,120.2476,25171.0
2019-03-08 09:40:00,122.28,122.38,121.69,121.91,18058.0,120.169,120.2673,119.5892,119.8054,18058.0
2019-03-08 09:45:00,121.91,122.14,121.85,122.07,20116.0,119.8054,120.0314,119.7465,119.9627,20116.0
2019-03-08 09:50:00,122.07,122.09,121.82,121.91,29460.0,119.9627,119.9823,119.717,119.8054,29460.0
2019-03-08 09:55:00,121.91,121.92,121.46,121.49,35510.0,119.8054,119.8152,119.3632,119.3927,35510.0
2019-03-08 10:00:00,121.44,121.49,121.19,121.43,17235.0,119.3435,119.3927,119.0978,119.3337,17235.0
2019-03-08 10:05:00,121.45,121.45,120.91,120.96,18021.0,119.3534,119.3534,118.8227,118.8718,18021.0
2019-03-08 10:10:00,120.96,121.4,120.82,121.36,53613.0,118.8718,119.3042,118.7342,119.2649,53613.0
2019-03-08 10:15:00,121.37,121.43,121.19,121.37,6210.0,119.2747,119.3337,119.0978,119.2747,6210.0
2019-03-08 10:20:00,121.39,121.7,121.39,121.62,25366.0,119.2944,119.599,119.2944,119.5204,25366.0
2019-03-08 10:25:00,121.65,121.88,121.56,121.7,24809.0,119.5499,119.7759,119.4615,119.599,24809.0
2019-03-08 10:30:00,121.73,122.04,121.67,121.67,19976.0,119.6285,119.9332,119.5696,119.5696,19976.0
2019-03-08 10:35:00,121.63,121.78,121.54,121.6,7750.0,119.5302,119.6777,119.4418,119.5008,7750.0
2019-03-08 10:40:00,121.59,121.84,121.46,121.77,3100.0,119.4909,119.7366,119.3632,119.6678,3100.0
2019-03-08 10:45:00,121.8,122.01,121.8,121.97,3007.0,119.6973,119.9037,119.6973,119.8644,3007.0
2019-03-08 10:50:00,122.03,122.04,121.71,121.72,6328.0,119.9233,119.9332,119.6089,119.6187,6328.0
2019-03-08 10:55:00,121.78,121.78,121.6,121.67,5243.0,119.6777,119.6777,119.5008,119.5696,5243.0
2019-03-08 11:00:00,121.63,121.74,121.57,121.68,4777.0,119.5302,119.6383,119.4713,119.5794,4777.0
2019-03-08 11:05:00,121.75,121.85,121.57,121.6,4057.0,119.6482,119.7465,119.4713,119.5008,4057.0
2019-03-08 11:10:00,121.66,121.8,121.58,121.75,5098.0,119.5597,119.6973,119.4811,119.6482,5098.0
2019-03-08 11:15:00,121.77,121.9,121.68,121.68,15100.0,119.6678,119.7956,119.5794,119.5794,15100.0
2019-03-08 11:20:00,121.7,121.76,121.6,121.76,3733.0,119.599,119.658,119.5008,119.658,3733.0
2019-03-08 11:25:00,121.76,122.08,121.72,121.98,9987.0,119.658,119.9725,119.6187,119.8742,9987.0
2019-03-08 11:30:00,121.98,122.11,121.95,121.95,6037.0,119.8742,120.002,119.8447,119.8447,6037.0
2019-03-08 11:35:00,121.97,122.03,121.91,121.94,3434.0,119.8644,119.9233,119.8054,119.8349,3434.0
2019-03-08 11:40:00,121.95,121.95,121.86,121.94,1639.0,119.8447,119.8447,119.7563,119.8349,1639.0
2019-03-08 11:45:00,121.85,121.96,121.81,121.85,3000.0,119.7465,119.8546,119.7071,119.7465,3000.0
2019-03-08 11:50:00,121.88,121.9,121.66,121.69,3200.0,119.7759,119.7956,119.5597,119.5892,3200.0
2019-03-08 11:55:00,121.71,121.71,121.5,121.5,4338.0,119.6089,119.6089,119.4025,119.4025,4338.0
2019-03-08 12:00:00,121.52,121.55,121.39,121.48,5742.0,119.4221,119.4516,119.2944,119.3828,5742.0
2019-03-08 12:05:00,121.46,121.46,121.29,121.34,2500.0,119.3632,119.3632,119.1961,119.2453,2500.0
2019-03-08 12:10:00,121.31,121.38,121.29,121.38,2605.0,119.2158,119.2846,119.1961,119.2846,2605.0
2019-03-08 12:15:00,121.45,121.46,121.35,121.35,2286.0,119.3534,119.3632,119.2551,119.2551,2286.0
2019-03-08 12:20:00,121.38,121.41,121.31,121.32,2600.0,119.2846,119.314,119.2158,119.2256,2600.0
2019-03-08 12:25:00,121.34,121.45,121.34,121.45,3408.0,119.2453,119.3534,119.2453,119.3534,3408.0
2019-03-08 12:30:00,121.46,121.5,121.35,121.41,10874.0,119.3632,119.4025,119.2551,119.314,10874.0
2019-03-08 12:35:00,121.42,121.47,121.37,121.45,6427.0,119.3239,119.373,119.2747,119.3534,6427.0
2019-03-08 12:40:00,121.42,121.55,121.39,121.42,7300.0,119.3239,119.4516,119.2944,119.3239,7300.0
2019-03-08 12:45:00,121.43,121.53,121.41,121.41,1100.0,119.3337,119.432,119.314,119.314,1100.0
2019-03-08 12:50:00,121.46,121.46,121.22,121.28,2500.0,119.3632,119.3632,119.1273,119.1863,2500.0
2019-03-08 12:55:00,121.3,121.32,121.24,121.31,3500.0,119.2059,119.2256,119.147,119.2158,3500.0
2019-03-08 13:00:00,121.28,121.38,121.28,121.32,1900.0,119.1863,119.2846,119.1863,119.2256,1900.0
2019-03-08 13:05:00,121.34,121.38,121.23,121.24,4203.0,119.2453,119.2846,119.1372,119.147,4203.0
2019-03-08 13:10:00,121.25,121.43,121.25,121.4,2275.0,119.1568,119.3337,119.1568,119.3042,2275.0
2019-03-08 13:15:00,121.42,121.46,121.33,121.37,6479.0,119.3239,119.3632,119.2354,119.2747,6479.0
2019-03-08 13:20:00,121.39,121.39,121.3,121.35,1901.0,119.2944,119.2944,119.2059,119.2551,1901.0
2019-03-08 13:25:00,121.3,121.41,121.28,121.34,2050.0,119.2059,119.314,119.1863,119.2453,2050.0
2019-03-08 13:30:00,121.42,121.42,121.26,121.27,5446.0,119.3239,119.3239,119.1666,119.1765,5446.0
2019-03-08 13:35:00,121.28,121.49,121.25,121.44,3324.0,119.1863,119.3927,119.1568,119.3435,3324.0
2019-03-08 13:40:00,121.44,121.6,121.42,121.52,5150.0,119.3435,119.5008,119.3239,119.4221,5150.0
2019-03-08 13:45:00,121.5,121.55,121.44,121.46,4200.0,119.4025,119.4516,119.3435,119.3632,4200.0
2019-03-08 13:50:00,121.49,121.51,121.4,121.43,4328.0,119.3927,119.4123,119.3042,119.3337,4328.0
2019-03-08 13:55:00,121.44,121.46,121.25,121.25,5173.0,119.3435,119.3632,119.1568,119.1568,5173.0
2019-03-08 14:00:00,121.3,121.3,121.18,121.24,4333.0,119.2059,119.2059,119.088,119.147,4333.0
2019-03-08 14:05:00,121.24,121.27,121.18,121.19,3500.0,119.147,119.1765,119.088,119.0978,3500.0
2019-03-08 14:10:00,121.24,121.33,121.06,121.2,16538.0,119.147,119.2354,118.9701,119.1077,16538.0
2019-03-08 14:15:00,121.24,121.29,121.17,121.23,7028.0,119.147,119.1961,119.0782,119.1372,7028.0
2019-03-08 14:20:00,121.24,121.28,121.2,121.27,5396.0,119.147,119.1863,119.1077,119.1765,5396.0
2019-03-08 14:25:00,121.28,121.28,121.17,121.21,5734.0,119.1863,119.1863,119.0782,119.1175,5734.0
2019-03-08 14:30:00,121.21,121.36,121.2,121.2,13596.0,119.1175,119.2649,119.1077,119.1077,13596.0
2019-03-08 14:35:00,121.22,121.24,121.07,121.09,7859.0,119.1273,119.147,118.9799,118.9996,7859.0
2019-03-08 14:40:00,121.07,121.32,121.05,121.3,11525.0,118.9799,119.2256,118.9603,119.2059,11525.0
2019-03-08 14:45:00,121.31,121.33,121.24,121.28,7993.0,119.2158,119.2354,119.147,119.1863,7993.0
2019-03-08 14:50:00,121.29,121.49,121.28,121.42,7952.0,119.1961,119.3927,119.1863,119.3239,7952.0
2019-03-08 14:55:00,121.42,121.46,121.28,121.28,7307.0,119.3239,119.3632,119.1863,119.1863,7307.0
2019-03-08 15:00:00,121.28,121.33,121.24,121.25,10058.0,119.1863,119.2354,119.147,119.1568,10058.0
2019-03-08 15:05:00,121.27,121.29,121.13,121.26,14243.0,119.1765,119.1961,119.0389,119.1666,14243.0
2019-03-08 15:10:00,121.22,121.26,121.0,121.05,10600.0,119.1273,119.1666,118.9111,118.9603,10600.0
2019-03-08 15:15:00,121.09,121.11,120.93,120.97,11155.0,118.9996,119.0192,118.8423,118.8816,11155.0
2019-03-08 15:20:00,120.99,121.04,120.84,120.9,13033.0,118.9013,118.9504,118.7539,118.8129,13033.0
2019-03-08 15:25:00,120.88,121.07,120.88,121.04,16173.0,118.7932,118.9799,118.7932,118.9504,16173.0
2019-03-08 15:30:00,121.04,121.16,121.02,121.15,25344.0,118.9504,119.0684,118.9308,119.0585,25344.0
2019-03-08 15:35:00,121.13,121.13,120.91,120.95,14231.0,119.0389,119.0389,118.8227,118.862,14231.0
2019-03-08 15:40:00,120.99,121.14,120.97,121.11,18944.0,118.9013,119.0487,118.8816,119.0192,18944.0
2019-03-08 15:45:00,121.12,121.28,121.11,121.17,61401.0,119.0291,119.1863,119.0192,119.0782,61401.0
2019-03-08 15:50:00,121.2,121.43,121.19,121.39,30893.0,119.1077,119.3337,119.0978,119.2944,30893.0
2019-03-08 15:55:00,121.38,121.43,121.3,121.31,57408.0,119.2846,119.3337,119.2059,119.2158,57408.0
2019-03-11 09:30:00,122.06,122.06,120.92,121.08,36529.0,119.9528,119.9528,118.8325,118.9897,36529.0
2019-03-11 09:35:00,121.2,121.58,121.03,121.15,27097.0,119.1077,119.4811,118.9406,119.0585,27097.0
2019-03-11 09:40:00,121.27,121.58,121.16,121.37,11867.0,119.1765,119.4811,119.0684,119.2747,11867.0
2019-03-11 09:45:00,121.32,121.39,120.82,120.88,21648.0,119.2256,119.2944,118.7342,118.7932,21648.0
2019-03-11 09:50:00,120.87,121.5,120.72,121.32,17120.0,118.7834,119.4025,118.636,119.2256,17120.0
2019-03-11 09:55:00,121.41,121.46,121.2,121.2,14906.0,119.314,119.3632,119.1077,119.1077,14906.0
2019-03-11 10:00:00,121.3,121.46,121.1,121.1,8655.0,119.2059,119.3632,119.0094,119.0094,8655.0
2019-03-11 10:05:00,121.11,121.11,120.88,120.94,6623.0,119.0192,119.0192,118.7932,118.8522,6623.0
2019-03-11 10:10:00,120.94,121.01,120.86,120.98,8120.0,118.8522,118.921,118.7735,118.8915,8120.0
2019-03-11 10:15:00,120.95,121.12,120.85,121.12,13023.0,118.862,119.0291,118.7637,119.0291,13023.0
2019-03-11 10:20:00,121.06,121.36,120.98,121.05,20155.0,118.9701,119.2649,118.8915,118.9603,20155.0
2019-03-11 10:25:00,121.06,121.25,121.06,121.21,9978.0,118.9701,119.1568,118.9701,119.1175,9978.0
2019-03-11 10:30:00,121.21,121.21,120.93,121.0,6953.0,119.1175,119.1175,118.8423,118.9111,6953.0
2019-03-11 10:35:00,120.98,121.06,120.83,120.96,7731.0,118.8915,118.9701,118.7441,118.8718,7731.0
2019-03-11 10:40:00,120.98,121.18,120.98,121.12,9148.0,118.8915,119.088,118.8915,119.0291,9148.0
2019-03-11 10:45:00,121.08,121.23,121.04,121.2,5850.0,118.9897,119.1372,118.9504,119.1077,5850.0
2019-03-11 10:50:00,121.23,121.23,121.1,121.11,9515.0,119.1372,119.1372,119.0094,119.0192,9515.0
2019-03-11 10:55:00,121.12,121.19,121.01,121.04,10654.0,119.0291,119.0978,118.921,118.9504,10654.0
2019-03-11 11:00:00,121.01,121.02,120.9,120.93,21409.0,118.921,118.9308,118.8129,118.8423,21409.0
2019-03-11 11:05:00,120.92,120.95,120.84,120.88,10590.0,118.8325,118.862,118.7539,118.7932,10590.0
2019-03-11 11:10:00,120.86,120.89,120.79,120.83,9268.0,118.7735,118.803,118.7048,118.7441,9268.0
2019-03-11 11:15:00,120.84,120.86,120.76,120.77,9672.0,118.7539,118.7735,118.6753,118.6851,9672.0
2019-03-11 11:20:00,120.78,120.82,120.6,120.81,15159.0,118.6949,118.7342,118.518,118.7244,15159.0
2019-03-11 11:25:00,120.81,120.83,120.5,120.5,11725.0,118.7244,118.7441,118.4198,118.4198,11725.0
2019-03-11 11:30:00,120.52,120.53,120.33,120.34,31326.0,118.4394,118.4492,118.2527,118.2625,31326.0
2019-03-11 11:35:00,120.37,120.52,120.37,120.52,31869.0,118.292,118.4394,118.292,118.4394,31869.0
2019-03-11 11:40:00,120.57,120.85,120.57,120.73,14522.0,118.4885,118.7637,118.4885,118.6458,14522.0
2019-03-11 11:45:00,120.73,120.83,120.56,120.64,19924.0,118.6458,118.7441,118.4787,118.5573,19924.0
2019-03-11 11:50:00,120.64,120.71,120.5,120.55,13158.0,118.5573,118.6261,118.4198,118.4689,13158.0
2019-03-11 11:55:00,120.58,120.87,120.58,120.87,9031.0,118.4984,118.7834,118.4984,118.7834,9031.0
2019-03-11 12:00:00,120.86,121.06,120.77,121.06,11624.0,118.7735,118.9701,118.6851,118.9701,11624.0
2019-03-11 12:05:00,121.01,121.01,120.91,120.94,4603.0,118.921,118.921,118.8227,118.8522,4603.0
2019-03-11 12:10:00,120.97,121.07,120.93,121.04,46223.0,118.8816,118.9799,118.8423,118.9504,46223.0
2019-03-11 12:15:00,121.04,121.13,120.99,121.01,13399.0,118.9504,119.0389,118.9013,118.921,13399.0
2019-03-11 12:20:00,121.01,121.03,120.94,120.98,28098.0,118.921,118.9406,118.8522,118.8915,28098.0
2019-03-11 12:25:00,121.0,121.18,120.97,121.16,13239.0,118.9111,119.088,118.8816,119.0684,13239.0
2019-03-11 12:30:00,121.19,121.29,121.05,121.09,28259.0,119.0978,119.1961,118.9603,118.9996,28259.0
2019-03-11 12:35:00,121.1,121.12,120.98,121.02,14345.0,119.0094,119.0291,118.8915,118.9308,14345.0
2019-03-11 12:40:00,121.01,121.03,120.94,121.0,11925.0,118.921,118.9406,118.8522,118.9111,11925.0
2019-03-11 12:45:00,121.01,121.01,120.9,120.94,9044.0,118.921,118.921,118.8129,118.8522,9044.0
2019-03-11 12:50:00,120.94,121.01,120.93,120.96,2700.0,118.8522,118.921,118.8423,118.8718,2700.0
2019-03-11 12:55:00,120.96,120.96,120.77,120.79,15743.0,118.8718,118.8718,118.6851,118.7048,15743.0
2019-03-11 13:00:00,120.8,120.87,120.73,120.86,8641.0,118.7146,118.7834,118.6458,118.7735,8641.0
2019-03-11 13:05:00,120.83,120.98,120.83,120.98,6671.0,118.7441,118.8915,118.7441,118.8915,6671.0
2019-03-11 13:10:00,120.99,121.03,120.93,121.02,7700.0,118.9013,118.9406,118.8423,118.9308,7700.0
2019-03-11 13:15:00,120.98,121.15,120.98,121.05,5500.0,118.8915,119.0585,118.8915,118.9603,5500.0
2019-03-11 13:20:00,121.03,121.05,120.96,121.05,4000.0,118.9406,118.9603,118.8718,118.9603,4000.0
2019-03-11 13:25:00,121.06,121.16,121.03,121.11,9378.0,118.9701,119.0684,118.9406,119.0192,9378.0
2019-03-11 13:30:00,121.12,121.21,121.1,121.19,8335.0,119.0291,119.1175,119.0094,119.0978,8335.0
2019-03-11 13:35:00,121.2,121.29,121.16,121.26,22906.0,119.1077,119.1961,119.0684,119.1666,22906.0
2019-03-11 13:40:00,121.28,121.32,121.2,121.26,9266.0,119.1863,119.2256,119.1077,119.1666,9266.0
2019-03-11 13:45:00,121.25,121.25,121.04,121.04,8512.0,119.1568,119.1568,118.9504,118.9504,8512.0
2019-03-11 13:50:00,121.03,121.16,120.98,121.16,10570.0,118.9406,119.0684,118.8915,119.0684,10570.0
2019-03-11 13:55:00,121.14,121.25,121.1,121.25,10991.0,119.0487,119.1568,119.0094,119.1568,10991.0
2019-03-11 14:00:00,121.26,121.55,121.24,121.48,23655.0,119.1666,119.4516,119.147,119.3828,23655.0
2019-03-11 14:05:00,121.48,121.49,121.27,121.29,18697.0,119.3828,119.3927,119.1765,119.1961,18697.0
2019-03-11 14:10:00,121.27,121.38,121.27,121.35,10595.0,119.1765,119.2846,119.1765,119.2551,10595.0
2019-03-11 14:15:00,121.36,121.54,121.26,121.54,15741.0,119.2649,119.4418,119.1666,119.4418,15741.0
2019-03-11 14:20:00,121.55,121.64,121.5,121.6,9238.0,119.4516,119.5401,119.4025,119.5008,9238.0
2019-03-11 14:25:00,121.61,121.77,121.6,121.64,6024.0,119.5106,119.6678,119.5008,119.5401,6024.0
2019-03-11 14:30:00,121.66,121.87,121.63,121.8,8540.0,119.5597,119.7661,119.5302,119.6973,8540.0
2019-03-11 14:35:00,121.79,121.92,121.78,121.88,10422.0,119.6875,119.8152,119.6777,119.7759,10422.0
2019-03-11 14:40:00,121.86,121.86,121.66,121.66,6822.0,119.7563,119.7563,119.5597,119.5597,6822.0
2019-03-11 14:45:00,121.67,121.71,121.56,121.61,6859.0,119.5696,119.6089,119.4615,119.5106,6859.0
2019-03-11 14:50:00,121.58,121.67,121.54,121.61,9344.0,119.4811,119.5696,119.4418,119.5106,9344.0
2019-03-11 14:55:00,121.58,121.67,121.55,121.63,6550.0,119.4811,119.5696,119.4516,119.5302,6550.0
2019-03-11 15:00:00,121.62,121.66,121.56,121.63,8204.0,119.5204,119.5597,119.4615,119.5302,8204.0
2019-03-11 15:05:00,121.63,121.79,121.63,121.71,9194.0,119.5302,119.6875,119.5302,119.6089,9194.0
2019-03-11 15:10:00,121.71,121.74,121.63,121.65,11830.0,119.6089,119.6383,119.5302,119.5499,11830.0
2019-03-11 15:15:00,121.65,121.7,121.59,121.63,6815.0,119.5499,119.599,119.4909,119.5302,6815.0
2019-03-11 15:20:00,121.63,121.63,121.55,121.62,16250.0,119.5302,119.5302,119.4516,119.5204,16250.0
2019-03-11 15:25:00,121.61,121.71,121.56,121.71,10006.0,119.5106,119.6089,119.4615,119.6089,10006.0
2019-03-11 15:30:00,121.72,122.03,121.7,122.03,10961.0,119.6187,119.9233,119.599,119.9233,10961.0
2019-03-11 15:35:00,122.02,122.06,121.98,122.05,12461.0,119.9135,119.9528,119.8742,119.943,12461.0
2019-03-11 15:40:00,122.03,122.03,121.88,121.9,13450.0,119.9233,119.9233,119.7759,119.7956,13450.0
2019-03-11 15:45:00,121.9,122.03,121.86,122.03,16933.0,119.7956,119.9233,119.7563,119.9233,16933.0
2019-03-11 15:50:00,122.04,122.07,121.81,121.83,33501.0,119.9332,119.9627,119.7071,119.7268,33501.0
2019-03-11 15:55:00,121.82,121.92,121.72,121.87,54141.0,119.717,119.8152,119.6187,119.7661,54141.0
2019-03-12 09:30:00,121.92,122.29,120.53,120.86,42210.0,119.8152,120.1789,118.4492,118.7735,42210.0
2019-03-12 09:35:00,120.78,121.17,119.6,119.6,35830.0,118.6949,119.0782,117.5353,117.5353,35830.0
2019-03-12 09:40:00,119.61,119.97,119.28,119.29,31297.0,117.5451,117.8989,117.2208,117.2306,31297.0
2019-03-12 09:45:00,119.35,120.05,119.33,120.02,27554.0,117.2896,117.9775,117.27,117.948,27554.0
2019-03-12 09:50:00,120.09,120.27,119.96,120.15,23591.0,118.0168,118.1937,117.8891,118.0758,23591.0
2019-03-12 09:55:00,120.17,120.51,120.11,120.22,11955.0,118.0955,118.4296,118.0365,118.1446,11955.0
2019-03-12 10:00:00,120.22,120.49,120.22,120.49,10223.0,118.1446,118.4099,118.1446,118.4099,10223.0
2019-03-12 10:05:00,120.54,120.71,120.48,120.64,12311.0,118.4591,118.6261,118.4001,118.5573,12311.0
2019-03-12 10:10:00,120.65,120.74,120.29,120.36,19217.0,118.5672,118.6556,118.2134,118.2822,19217.0
2019-03-12 10:15:00,120.31,120.31,120.0,120.2,42663.0,118.233,118.233,117.9284,118.1249,42663.0
2019-03-12 10:20:00,120.19,120.19,119.76,119.76,21186.0,118.1151,118.1151,117.6925,117.6925,21186.0
2019-03-12 10:25:00,119.76,120.08,119.63,120.02,19902.0,117.6925,118.007,117.5648,117.948,19902.0
2019-03-12 10:30:00,120.12,120.22,120.09,120.16,6816.0,118.0463,118.1446,118.0168,118.0856,6816.0
2019-03-12 10:35:00,120.15,120.16,120.01,120.11,6764.0,118.0758,118.0856,117.9382,118.0365,6764.0
2019-03-12 10:40:00,120.07,120.07,119.88,119.98,11041.0,117.9972,117.9972,117.8105,117.9087,11041.0
2019-03-12 10:45:00,119.92,120.08,119.84,120.08,7205.0,117.8498,118.007,117.7712,118.007,7205.0
2019-03-12 10:50:00,120.13,120.19,119.99,120.04,16103.0,118.0561,118.1151,117.9186,117.9677,16103.0
2019-03-12 10:55:00,120.0,120.01,119.87,119.88,22343.0,117.9284,117.9382,117.8006,117.8105,22343.0
2019-03-12 11:00:00,119.87,120.03,119.73,119.73,20102.0,117.8006,117.9579,117.663,117.663,20102.0
2019-03-12 11:05:00,119.74,119.78,119.63,119.76,14600.0,117.6729,117.7122,117.5648,117.6925,14600.0
2019-03-12 11:10:00,119.74,119.81,119.46,119.48,21842.0,117.6729,117.7417,117.3977,117.4174,21842.0
2019-03-12 11:15:00,119.51,119.61,119.45,119.61,8125.0,117.4468,117.5451,117.3879,117.5451,8125.0
2019-03-12 11:20:00,119.59,119.65,119.45,119.45,18535.0,117.5255,117.5844,117.3879,117.3879,18535.0
2019-03-12 11:25:00,119.45,119.57,119.41,119.5,13210.0,117.3879,117.5058,117.3486,117.437,13210.0
2019-03-12 11:30:00,119.53,119.68,119.49,119.67,21093.0,117.4665,117.6139,117.4272,117.6041,21093.0
2019-03-12 11:35:00,119.67,119.71,119.54,119.71,14460.0,117.6041,117.6434,117.4763,117.6434,14460.0
2019-03-12 11:40:00,119.71,119.85,119.64,119.75,9120.0,117.6434,117.781,117.5746,117.6827,9120.0
2019-03-12 11:45:00,119.78,119.78,119.51,119.58,31722.0,117.7122,117.7122,117.4468,117.5156,31722.0
2019-03-12 11:50:00,119.58,119.73,119.5,119.72,18137.0,117.5156,117.663,117.437,117.6532,18137.0
2019-03-12 11:55:00,119.72,119.98,119.72,119.97,14291.0,117.6532,117.9087,117.6532,117.8989,14291.0
2019-03-12 12:00:00,119.92,119.99,119.84,119.92,11700.0,117.8498,117.9186,117.7712,117.8498,11700.0
2019-03-12 12:05:00,119.94,120.05,119.88,119.92,13950.0,117.8694,117.9775,117.8105,117.8498,13950.0
2019-03-12 12:10:00,119.94,120.24,119.94,120.24,3833.0,117.8694,118.1642,117.8694,118.1642,3833.0
2019-03-12 12:15:00,120.26,120.39,120.25,120.39,3074.0,118.1839,118.3117,118.1741,118.3117,3074.0
2019-03-12 12:20:00,120.4,120.5,120.35,120.47,8514.0,118.3215,118.4198,118.2723,118.3903,8514.0
2019-03-12 12:25:00,120.47,120.51,120.23,120.23,9894.0,118.3903,118.4296,118.1544,118.1544,9894.0
2019-03-12 12:30:00,120.22,120.28,120.07,120.16,4902.0,118.1446,118.2036,117.9972,118.0856,4902.0
2019-03-12 12:35:00,120.18,120.34,120.17,120.34,8994.0,118.1053,118.2625,118.0955,118.2625,8994.0
2019-03-12 12:40:00,120.35,120.38,120.29,120.38,5098.0,118.2723,118.3018,118.2134,118.3018,5098.0
2019-03-12 12:45:00,120.36,120.49,120.36,120.48,6072.0,118.2822,118.4099,118.2822,118.4001,6072.0
2019-03-12 12:50:00,120.45,120.5,120.21,120.42,8875.0,118.3706,118.4198,118.1348,118.3411,8875.0
2019-03-12 12:55:00,120.37,120.51,120.37,120.51,10009.0,118.292,118.4296,118.292,118.4296,10009.0
2019-03-12 13:00:00,120.54,120.62,120.52,120.53,4550.0,118.4591,118.5377,118.4394,118.4492,4550.0
2019-03-12 13:05:00,120.53,120.56,120.52,120.56,3320.0,118.4492,118.4787,118.4394,118.4787,3320.0
2019-03-12 13:10:00,120.57,120.57,120.44,120.47,4077.0,118.4885,118.4885,118.3608,118.3903,4077.0
2019-03-12 13:15:00,120.48,120.57,120.47,120.56,6187.0,118.4001,118.4885,118.3903,118.4787,6187.0
2019-03-12 13:20:00,120.56,120.71,120.56,120.71,2660.0,118.4787,118.6261,118.4787,118.6261,2660.0
2019-03-12 13:25:00,120.73,120.73,120.57,120.61,9300.0,118.6458,118.6458,118.4885,118.5279,9300.0
2019-03-12 13:30:00,120.63,120.63,120.46,120.49,6057.0,118.5475,118.5475,118.3804,118.4099,6057.0
2019-03-12 13:35:00,120.49,120.66,120.39,120.66,10287.0,118.4099,118.577,118.3117,118.577,10287.0
2019-03-12 13:40:00,120.7,120.94,120.7,120.87,6087.0,118.6163,118.8522,118.6163,118.7834,6087.0
2019-03-12 13:45:00,120.93,120.97,120.85,120.94,9438.0,118.8423,118.8816,118.7637,118.8522,9438.0
2019-03-12 13:50:00,120.93,120.93,120.67,120.71,13866.0,118.8423,118.8423,118.5868,118.6261,13866.0
2019-03-12 13:55:00,120.68,120.82,120.62,120.79,2900.0,118.5966,118.7342,118.5377,118.7048,2900.0
2019-03-12 14:00:00,120.8,121.0,120.8,120.97,6497.0,118.7146,118.9111,118.7146,118.8816,6497.0
2019-03-12 14:05:00,120.97,120.99,120.9,120.96,2809.0,118.8816,118.9013,118.8129,118.8718,2809.0
2019-03-12 14:10:00,120.95,120.99,120.86,120.99,4524.0,118.862,118.9013,118.7735,118.9013,4524.0
2019-03-12 14:15:00,121.0,121.03,120.91,121.03,6790.0,118.9111,118.9406,118.8227,118.9406,6790.0
2019-03-12 14:20:00,120.99,120.99,120.87,120.87,3571.0,118.9013,118.9013,118.7834,118.7834,3571.0
2019-03-12 14:25:00,120.85,120.85,120.63,120.63,5005.0,118.7637,118.7637,118.5475,118.5475,5005.0
2019-03-12 14:30:00,120.65,120.81,120.54,120.8,5618.0,118.5672,118.7244,118.4591,118.7146,5618.0
2019-03-12 14:35:00,120.81,120.93,120.77,120.82,10087.0,118.7244,118.8423,118.6851,118.7342,10087.0
2019-03-12 14:40:00,120.81,120.91,120.81,120.88,5640.0,118.7244,118.8227,118.7244,118.7932,5640.0
2019-03-12 14:45:00,120.86,120.91,120.77,120.81,9126.0,118.7735,118.8227,118.6851,118.7244,9126.0
2019-03-12 14:50:00,120.85,120.85,120.72,120.75,6200.0,118.7637,118.7637,118.636,118.6654,6200.0
2019-03-12 14:55:00,120.71,120.82,120.69,120.8,6282.0,118.6261,118.7342,118.6065,118.7146,6282.0
2019-03-12 15:00:00,120.77,120.8,120.62,120.8,6600.0,118.6851,118.7146,118.5377,118.7146,6600.0
2019-03-12 15:05:00,120.78,120.78,120.58,120.61,8398.0,118.6949,118.6949,118.4984,118.5279,8398.0
2019-03-12 15:10:00,120.63,120.68,120.58,120.59,6029.0,118.5475,118.5966,118.4984,118.5082,6029.0
2019-03-12 15:15:00,120.59,120.64,120.38,120.4,22316.0,118.5082,118.5573,118.3018,118.3215,22316.0
2019-03-12 15:20:00,120.45,120.57,120.4,120.55,16604.0,118.3706,118.4885,118.3215,118.4689,16604.0
2019-03-12 15:25:00,120.6,120.68,120.54,120.63,16722.0,118.518,118.5966,118.4591,118.5475,16722.0
2019-03-12 15:30:00,120.62,120.69,120.57,120.69,20223.0,118.5377,118.6065,118.4885,118.6065,20223.0
2019-03-12 15:35:00,120.68,120.78,120.61,120.78,10283.0,118.5966,118.6949,118.5279,118.6949,10283.0
2019-03-12 15:40:00,120.77,120.84,120.69,120.84,13293.0,118.6851,118.7539,118.6065,118.7539,13293.0
2019-03-12 15:45:00,120.82,120.87,120.7,120.7,19891.0,118.7342,118.7834,118.6163,118.6163,19891.0
2019-03-12 15:50:00,120.71,120.79,120.64,120.64,23803.0,118.6261,118.7048,118.5573,118.5573,23803.0
2019-03-12 15:55:00,120.64,120.64,120.46,120.54,59183.0,118.5573,118.5573,118.3804,118.4591,59183.0
2019-03-13 09:30:00,120.52,120.55,119.74,120.09,30049.0,118.4394,118.4689,117.6729,118.0168,30049.0
2019-03-13 09:35:00,119.98,120.18,119.53,119.94,11592.0,117.9087,118.1053,117.4665,117.8694,11592.0
2019-03-13 09:40:00,119.91,120.01,119.56,119.9,26067.0,117.8399,117.9382,117.496,117.8301,26067.0
2019-03-13 09:45:00,119.95,120.59,119.94,120.34,22159.0,117.8793,118.5082,117.8694,118.2625,22159.0
2019-03-13 09:50:00,120.42,120.85,120.42,120.5,15120.0,118.3411,118.7637,118.3411,118.4198,15120.0
2019-03-13 09:55:00,120.59,120.76,120.48,120.58,6922.0,118.5082,118.6753,118.4001,118.4984,6922.0
2019-03-13 10:00:00,120.53,120.64,120.46,120.51,6200.0,118.4492,118.5573,118.3804,118.4296,6200.0
2019-03-13 10:05:00,120.49,120.61,120.45,120.49,8396.0,118.4099,118.5279,118.3706,118.4099,8396.0
2019-03-13 10:10:00,120.45,120.52,120.34,120.46,14653.0,118.3706,118.4394,118.2625,118.3804,14653.0
2019-03-13 10:15:00,120.46,120.7,120.46,120.68,11467.0,118.3804,118.6163,118.3804,118.5966,11467.0
2019-03-13 10:20:00,120.74,120.85,120.44,120.46,6895.0,118.6556,118.7637,118.3608,118.3804,6895.0
2019-03-13 10:25:00,120.42,120.46,120.18,120.25,7576.0,118.3411,118.3804,118.1053,118.1741,7576.0
2019-03-13 10:30:00,120.27,120.52,120.27,120.5,10009.0,118.1937,118.4394,118.1937,118.4198,10009.0
2019-03-13 10:35:00,120.52,120.62,120.32,120.39,16864.0,118.4394,118.5377,118.2429,118.3117,16864.0
2019-03-13 10:40:00,120.31,120.41,120.23,120.23,5799.0,118.233,118.3313,118.1544,118.1544,5799.0
2019-03-13 10:45:00,120.29,120.5,120.29,120.39,5485.0,118.2134,118.4198,118.2134,118.3117,5485.0
2019-03-13 10:50:00,120.45,120.66,120.42,120.66,4683.0,118.3706,118.577,118.3411,118.577,4683.0
2019-03-13 10:55:00,120.71,120.71,120.53,120.6,3400.0,118.6261,118.6261,118.4492,118.518,3400.0
2019-03-13 11:00:00,120.58,120.74,120.57,120.69,19133.0,118.4984,118.6556,118.4885,118.6065,19133.0
2019-03-13 11:05:00,120.71,121.0,120.68,120.96,5185.0,118.6261,118.9111,118.5966,118.8718,5185.0
2019-03-13 11:10:00,120.96,121.11,120.94,121.09,13232.0,118.8718,119.0192,118.8522,118.9996,13232.0
2019-03-13 11:15:00,121.12,121.19,120.88,121.12,14543.0,119.0291,119.0978,118.7932,119.0291,14543.0
2019-03-13 11:20:00,121.11,121.12,120.99,121.0,8005.0,119.0192,119.0291,118.9013,118.9111,8005.0
2019-03-13 11:25:00,121.03,121.1,121.0,121.06,5600.0,118.9406,119.0094,118.9111,118.9701,5600.0
2019-03-13 11:30:00,121.08,121.1,120.99,121.0,4775.0,118.9897,119.0094,118.9013,118.9111,4775.0
2019-03-13 11:35:00,120.99,121.19,120.92,121.08,8695.0,118.9013,119.0978,118.8325,118.9897,8695.0
2019-03-13 11:40:00,121.11,121.11,121.0,121.04,10832.0,119.0192,119.0192,118.9111,118.9504,10832.0
2019-03-13 11:45:00,121.04,121.06,120.93,121.02,36910.0,118.9504,118.9701,118.8423,118.9308,36910.0
2019-03-13 11:50:00,121.06,121.06,120.82,120.94,13417.0,118.9701,118.9701,118.7342,118.8522,13417.0
2019-03-13 11:55:00,120.97,121.08,120.94,120.94,8700.0,118.8816,118.9897,118.8522,118.8522,8700.0
2019-03-13 12:00:00,120.98,121.08,120.94,121.02,7649.0,118.8915,118.9897,118.8522,118.9308,7649.0
2019-03-13 12:05:00,121.08,121.2,121.07,121.16,7304.0,118.9897,119.1077,118.9799,119.0684,7304.0
2019-03-13 12:10:00,121.2,121.32,121.19,121.27,8300.0,119.1077,119.2256,119.0978,119.1765,8300.0
2019-03-13 12:15:00,121.29,121.29,121.22,121.28,5001.0,119.1961,119.1961,119.1273,119.1863,5001.0
2019-03-13 12:20:00,121.28,121.32,121.22,121.24,11944.0,119.1863,119.2256,119.1273,119.147,11944.0
2019-03-13 12:25:00,121.22,121.37,121.21,121.33,10519.0,119.1273,119.2747,119.1175,119.2354,10519.0
2019-03-13 12:30:00,121.35,121.43,121.0,121.12,76997.0,119.2551,119.3337,118.9111,119.0291,76997.0
2019-03-13 12:35:00,121.15,121.15,120.8,120.84,10954.0,119.0585,119.0585,118.7146,118.7539,10954.0
2019-03-13 12:40:00,120.81,120.9,120.64,120.64,18813.0,118.7244,118.8129,118.5573,118.5573,18813.0
2019-03-13 12:45:00,120.61,120.7,120.49,120.7,8996.0,118.5279,118.6163,118.4099,118.6163,8996.0
2019-03-13 12:50:00,120.72,120.76,120.57,120.59,8328.0,118.636,118.6753,118.4885,118.5082,8328.0
2019-03-13 12:55:00,120.64,120.79,120.64,120.79,5794.0,118.5573,118.7048,118.5573,118.7048,5794.0
2019-03-13 13:00:00,120.79,120.89,120.75,120.88,5670.0,118.7048,118.803,118.6654,118.7932,5670.0
2019-03-13 13:05:00,120.88,120.94,120.87,120.94,5303.0,118.7932,118.8522,118.7834,118.8522,5303.0
2019-03-13 13:10:00,120.97,120.99,120.86,120.94,6785.0,118.8816,118.9013,118.7735,118.8522,6785.0
2019-03-13 13:15:00,120.95,121.01,120.86,120.96,7145.0,118.862,118.921,118.7735,118.8718,7145.0
2019-03-13 13:20:00,120.96,121.03,120.92,121.0,3746.0,118.8718,118.9406,118.8325,118.9111,3746.0
2019-03-13 13:25:00,121.0,121.03,120.81,120.96,6510.0,118.9111,118.9406,118.7244,118.8718,6510.0
2019-03-13 13:30:00,120.94,120.96,120.86,120.89,4502.0,118.8522,118.8718,118.7735,118.803,4502.0
2019-03-13 13:35:00,120.91,121.12,120.91,121.12,3868.0,118.8227,119.0291,118.8227,119.0291,3868.0
2019-03-13 13:40:00,121.09,121.12,120.83,120.83,12647.0,118.9996,119.0291,118.7441,118.7441,12647.0
2019-03-13 13:45:00,120.88,121.01,120.84,120.98,13942.0,118.7932,118.921,118.7539,118.8915,13942.0
2019-03-13 13:50:00,120.96,121.0,120.79,121.0,3614.0,118.8718,118.9111,118.7048,118.9111,3614.0
2019-03-13 13:55:00,121.0,121.0,120.81,120.97,11163.0,118.9111,118.9111,118.7244,118.8816,11163.0
2019-03-13 14:00:00,120.98,121.05,120.93,121.05,7798.0,118.8915,118.9603,118.8423,118.9603,7798.0
2019-03-13 14:05:00,121.07,121.32,121.07,121.3,10288.0,118.9799,119.2256,118.9799,119.2059,10288.0
2019-03-13 14:10:00,121.27,121.33,121.15,121.17,6330.0,119.1765,119.2354,119.0585,119.0782,6330.0
2019-03-13 14:15:00,121.17,121.22,121.11,121.22,3239.0,119.0782,119.1273,119.0192,119.1273,3239.0
2019-03-13 14:20:00,121.24,121.28,121.15,121.22,8164.0,119.147,119.1863,119.0585,119.1273,8164.0
2019-03-13 14:25:00,121.25,121.36,121.19,121.21,9830.0,119.1568,119.2649,119.0978,119.1175,9830.0
2019-03-13 14:30:00,121.18,121.18,120.9,120.99,9956.0,119.088,119.088,118.8129,118.9013,9956.0
2019-03-13 14:35:00,121.03,121.03,120.8,120.84,7501.0,118.9406,118.9406,118.7146,118.7539,7501.0
2019-03-13 14:40:00,120.83,120.88,120.74,120.78,7590.0,118.7441,118.7932,118.6556,118.6949,7590.0
2019-03-13 14:45:00,120.79,120.79,120.53,120.53,10719.0,118.7048,118.7048,118.4492,118.4492,10719.0
2019-03-13 14:50:00,120.48,120.63,120.42,120.62,17470.0,118.4001,118.5475,118.3411,118.5377,17470.0
2019-03-13 14:55:00,120.59,120.77,120.54,120.75,4655.0,118.5082,118.6851,118.4591,118.6654,4655.0
2019-03-13 15:00:00,120.73,120.79,120.59,120.74,6635.0,118.6458,118.7048,118.5082,118.6556,6635.0
2019-03-13 15:05:00,120.75,120.78,120.6,120.63,7263.0,118.6654,118.6949,118.518,118.5475,7263.0
2019-03-13 15:10:00,120.64,120.73,120.6,120.61,7771.0,118.5573,118.6458,118.518,118.5279,7771.0
2019-03-13 15:15:00,120.58,120.7,120.57,120.65,7630.0,118.4984,118.6163,118.4885,118.5672,7630.0
2019-03-13 15:20:00,120.62,120.82,120.61,120.79,8560.0,118.5377,118.7342,118.5279,118.7048,8560.0
2019-03-13 15:25:00,120.81,120.85,120.72,120.74,11896.0,118.7244,118.7637,118.636,118.6556,11896.0
2019-03-13 15:30:00,120.71,120.76,120.66,120.73,11358.0,118.6261,118.6753,118.577,118.6458,11358.0
2019-03-13 15:35:00,120.74,120.78,120.67,120.67,12169.0,118.6556,118.6949,118.5868,118.5868,12169.0
2019-03-13 15:40:00,120.64,120.71,120.63,120.7,12853.0,118.5573,118.6261,118.5475,118.6163,12853.0
2019-03-13 15:45:00,120.7,120.72,120.48,120.49,17249.0,118.6163,118.636,118.4001,118.4099,17249.0
2019-03-13 15:50:00,120.5,120.62,120.5,120.57,18181.0,118.4198,118.5377,118.4198,118.4885,18181.0
2019-03-13 15:55:00,120.58,120.66,120.42,120.44,43141.0,118.4984,118.577,118.3411,118.3608,43141.0
2019-03-14 09:30:00,121.02,121.02,120.75,120.81,24598.0,118.9308,118.9308,118.6654,118.7244,24598.0
2019-03-14 09:35:00,120.73,120.9,120.33,120.41,21410.0,118.6458,118.8129,118.2527,118.3313,21410.0
2019-03-14 09:40:00,120.42,120.42,120.14,120.14,3639.0,118.3411,118.3411,118.066,118.066,3639.0
2019-03-14 09:45:00,120.2,120.45,120.15,120.39,7589.0,118.1249,118.3706,118.0758,118.3117,7589.0
2019-03-14 09:50:00,120.38,120.52,120.26,120.31,7000.0,118.3018,118.4394,118.1839,118.233,7000.0
2019-03-14 09:55:00,120.28,120.71,120.28,120.69,3832.0,118.2036,118.6261,118.2036,118.6065,3832.0
2019-03-14 10:00:00,120.67,120.72,120.61,120.65,9989.0,118.5868,118.636,118.5279,118.5672,9989.0
2019-03-14 10:05:00,120.68,120.74,120.56,120.56,4280.0,118.5966,118.6556,118.4787,118.4787,4280.0
2019-03-14 10:10:00,120.61,120.88,120.61,120.78,7785.0,118.5279,118.7932,118.5279,118.6949,7785.0
2019-03-14 10:15:00,120.73,120.85,120.71,120.71,1852.0,118.6458,118.7637,118.6261,118.6261,1852.0
2019-03-14 10:20:00,120.76,121.08,120.76,120.97,3123.0,118.6753,118.9897,118.6753,118.8816,3123.0
2019-03-14 10:25:00,120.95,121.03,120.95,120.98,2610.0,118.862,118.9406,118.862,118.8915,2610.0
2019-03-14 10:30:00,120.98,121.17,120.89,121.03,4480.0,118.8915,119.0782,118.803,118.9406,4480.0
2019-03-14 10:35:00,121.04,121.04,120.74,120.84,6976.0,118.9504,118.9504,118.6556,118.7539,6976.0
2019-03-14 10:40:00,120.81,121.09,120.81,120.96,7772.0,118.7244,118.9996,118.7244,118.8718,7772.0
2019-03-14 10:45:00,120.95,121.18,120.89,121.18,6725.0,118.862,119.088,118.803,119.088,6725.0
2019-03-14 10:50:00,121.21,121.4,121.14,121.4,6416.0,119.1175,119.3042,119.0487,119.3042,6416.0
2019-03-14 10:55:00,121.4,121.41,121.19,121.41,4647.0,119.3042,119.314,119.0978,119.314,4647.0
2019-03-14 11:00:00,121.38,121.38,121.25,121.25,5180.0,119.2846,119.2846,119.1568,119.1568,5180.0
2019-03-14 11:05:00,121.23,121.32,121.14,121.14,5241.0,119.1372,119.2256,119.0487,119.0487,5241.0
2019-03-14 11:10:00,121.1,121.2,121.04,121.14,7006.0,119.0094,119.1077,118.9504,119.0487,7006.0
2019-03-14 11:15:00,121.14,121.2,121.07,121.11,5224.0,119.0487,119.1077,118.9799,119.0192,5224.0
2019-03-14 11:20:00,121.16,121.18,121.03,121.07,4650.0,119.0684,119.088,118.9406,118.9799,4650.0
2019-03-14 11:25:00,121.05,121.1,120.98,121.1,6578.0,118.9603,119.0094,118.8915,119.0094,6578.0
2019-03-14 11:30:00,121.07,121.1,120.97,121.06,5725.0,118.9799,119.0094,118.8816,118.9701,5725.0
2019-03-14 11:35:00,121.05,121.05,120.9,121.0,7250.0,118.9603,118.9603,118.8129,118.9111,7250.0
2019-03-14 11:40:00,121.02,121.05,120.95,121.04,7832.0,118.9308,118.9603,118.862,118.9504,7832.0
2019-03-14 11:45:00,121.06,121.1,121.02,121.03,4211.0,118.9701,119.0094,118.9308,118.9406,4211.0
2019-03-14 11:50:00,121.05,121.23,121.05,121.21,14861.0,118.9603,119.1372,118.9603,119.1175,14861.0
2019-03-14 11:55:00,121.21,121.21,121.06,121.07,5928.0,119.1175,119.1175,118.9701,118.9799,5928.0
2019-03-14 12:00:00,121.09,121.1,121.02,121.06,4610.0,118.9996,119.0094,118.9308,118.9701,4610.0
2019-03-14 12:05:00,121.05,121.06,120.88,120.88,3800.0,118.9603,118.9701,118.7932,118.7932,3800.0
2019-03-14 12:10:00,120.88,120.88,120.77,120.79,3522.0,118.7932,118.7932,118.6851,118.7048,3522.0
2019-03-14 12:15:00,120.81,120.84,120.77,120.77,2457.0,118.7244,118.7539,118.6851,118.6851,2457.0
2019-03-14 12:20:00,120.77,120.8,120.73,120.76,5067.0,118.6851,118.7146,118.6458,118.6753,5067.0
2019-03-14 12:25:00,120.73,120.75,120.64,120.72,5375.0,118.6458,118.6654,118.5573,118.636,5375.0
2019-03-14 12:30:00,120.75,120.81,120.72,120.81,6830.0,118.6654,118.7244,118.636,118.7244,6830.0
2019-03-14 12:35:00,120.78,120.82,120.75,120.75,2600.0,118.6949,118.7342,118.6654,118.6654,2600.0
2019-03-14 12:40:00,120.75,120.77,120.72,120.74,3752.0,118.6654,118.6851,118.636,118.6556,3752.0
2019-03-14 12:45:00,120.75,120.79,120.73,120.75,6247.0,118.6654,118.7048,118.6458,118.6654,6247.0
2019-03-14 12:50:00,120.74,120.74,120.63,120.64,4533.0,118.6556,118.6556,118.5475,118.5573,4533.0
2019-03-14 12:55:00,120.63,120.63,120.42,120.6,8683.0,118.5475,118.5475,118.3411,118.518,8683.0
2019-03-14 13:00:00,120.59,120.64,120.58,120.62,4378.0,118.5082,118.5573,118.4984,118.5377,4378.0
2019-03-14 13:05:00,120.6,120.67,120.51,120.56,6200.0,118.518,118.5868,118.4296,118.4787,6200.0
2019-03-14 13:10:00,120.55,120.62,120.54,120.62,3300.0,118.4689,118.5377,118.4591,118.5377,3300.0
2019-03-14 13:15:00,120.64,120.65,120.54,120.57,3650.0,118.5573,118.5672,118.4591,118.4885,3650.0
2019-03-14 13:20:00,120.58,120.6,120.52,120.6,2954.0,118.4984,118.518,118.4394,118.518,2954.0
2019-03-14 13:25:00,120.58,120.66,120.52,120.66,4406.0,118.4984,118.577,118.4394,118.577,4406.0
2019-03-14 13:30:00,120.67,120.75,120.65,120.68,7040.0,118.5868,118.6654,118.5672,118.5966,7040.0
2019-03-14 13:35:00,120.69,120.7,120.6,120.63,3649.0,118.6065,118.6163,118.518,118.5475,3649.0
2019-03-14 13:40:00,120.63,120.64,120.53,120.53,2904.0,118.5475,118.5573,118.4492,118.4492,2904.0
2019-03-14 13:45:00,120.53,120.53,120.47,120.49,3900.0,118.4492,118.4492,118.3903,118.4099,3900.0
2019-03-14 13:50:00,120.5,120.52,120.33,120.33,5915.0,118.4198,118.4394,118.2527,118.2527,5915.0
2019-03-14 13:55:00,120.33,120.42,120.31,120.41,4405.0,118.2527,118.3411,118.233,118.3313,4405.0
2019-03-14 14:00:00,120.4,120.43,120.38,120.4,4182.0,118.3215,118.351,118.3018,118.3215,4182.0
2019-03-14 14:05:00,120.43,120.6,120.42,120.59,5729.0,118.351,118.518,118.3411,118.5082,5729.0
2019-03-14 14:10:00,120.57,120.59,120.5,120.54,7480.0,118.4885,118.5082,118.4198,118.4591,7480.0
2019-03-14 14:15:00,120.54,120.56,120.44,120.46,4050.0,118.4591,118.4787,118.3608,118.3804,4050.0
2019-03-14 14:20:00,120.46,120.54,120.41,120.53,6222.0,118.3804,118.4591,118.3313,118.4492,6222.0
2019-03-14 14:25:00,120.55,120.6,120.46,120.55,8069.0,118.4689,118.518,118.3804,118.4689,8069.0
2019-03-14 14:30:00,120.53,120.58,120.51,120.58,3830.0,118.4492,118.4984,118.4296,118.4984,3830.0
2019-03-14 14:35:00,120.57,120.7,120.53,120.7,3180.0,118.4885,118.6163,118.4492,118.6163,3180.0
2019-03-14 14:40:00,120.68,120.79,120.68,120.79,8734.0,118.5966,118.7048,118.5966,118.7048,8734.0
2019-03-14 14:45:00,120.79,120.8,120.63,120.65,6000.0,118.7048,118.7146,118.5475,118.5672,6000.0
2019-03-14 14:50:00,120.66,120.66,120.49,120.53,7180.0,118.577,118.577,118.4099,118.4492,7180.0
2019-03-14 14:55:00,120.51,120.7,120.51,120.67,6598.0,118.4296,118.6163,118.4296,118.5868,6598.0
2019-03-14 15:00:00,120.67,120.68,120.52,120.55,5892.0,118.5868,118.5966,118.4394,118.4689,5892.0
2019-03-14 15:05:00,120.54,120.62,120.54,120.62,6255.0,118.4591,118.5377,118.4591,118.5377,6255.0
2019-03-14 15:10:00,120.62,120.64,120.61,120.62,5500.0,118.5377,118.5573,118.5279,118.5377,5500.0
2019-03-14 15:15:00,120.62,120.74,120.62,120.73,5200.0,118.5377,118.6556,118.5377,118.6458,5200.0
2019-03-14 15:20:00,120.73,120.76,120.55,120.57,7250.0,118.6458,118.6753,118.4689,118.4885,7250.0
2019-03-14 15:25:00,120.57,120.62,120.54,120.61,10703.0,118.4885,118.5377,118.4591,118.5279,10703.0
2019-03-14 15:30:00,120.59,120.61,120.46,120.47,16453.0,118.5082,118.5279,118.3804,118.3903,16453.0
2019-03-14 15:35:00,120.47,120.65,120.46,120.63,20145.0,118.3903,118.5672,118.3804,118.5475,20145.0
2019-03-14 15:40:00,120.63,120.67,120.62,120.65,13715.0,118.5475,118.5868,118.5377,118.5672,13715.0
2019-03-14 15:45:00,120.66,120.69,120.65,120.65,21938.0,118.577,118.6065,118.5672,118.5672,21938.0
2019-03-14 15:50:00,120.66,120.68,120.61,120.61,49936.0,118.577,118.5966,118.5279,118.5279,49936.0
2019-03-14 15:55:00,120.61,120.83,120.52,120.82,124670.0,118.5279,118.7441,118.4394,118.7342,124670.0
2019-03-15 09:30:00,121.45,121.51,121.04,121.26,182625.0,119.3534,119.4123,118.9504,119.1666,182625.0
2019-03-15 09:35:00,121.34,121.95,121.34,121.78,8571.0,119.2453,119.8447,119.2453,119.6777,8571.0
2019-03-15 09:40:00,121.64,121.92,121.55,121.91,4244.0,119.5401,119.8152,119.4516,119.8054,4244.0
2019-03-15 09:45:00,121.91,122.08,121.74,121.9,21589.0,119.8054,119.9725,119.6383,119.7956,21589.0
2019-03-15 09:50:00,121.89,122.0,121.73,121.95,5392.0,119.7858,119.8939,119.6285,119.8447,5392.0
2019-03-15 09:55:00,121.93,122.08,121.85,122.0,10130.0,119.8251,119.9725,119.7465,119.8939,10130.0
2019-03-15 10:00:00,121.94,122.02,121.82,121.82,7017.0,119.8349,119.9135,119.717,119.717,7017.0
2019-03-15 10:05:00,121.76,121.87,121.76,121.82,7758.0,119.658,119.7661,119.658,119.717,7758.0
2019-03-15 10:10:00,121.84,121.96,121.79,121.93,6372.0,119.7366,119.8546,119.6875,119.8251,6372.0
2019-03-15 10:15:00,121.94,121.96,121.69,121.89,22913.0,119.8349,119.8546,119.5892,119.7858,22913.0
2019-03-15 10:20:00,121.92,121.99,121.87,121.92,11797.0,119.8152,119.884,119.7661,119.8152,11797.0
2019-03-15 10:25:00,121.85,122.02,121.85,121.97,12264.0,119.7465,119.9135,119.7465,119.8644,12264.0
2019-03-15 10:30:00,121.98,122.01,121.83,121.87,11359.0,119.8742,119.9037,119.7268,119.7661,11359.0
2019-03-15 10:35:00,121.87,121.87,121.75,121.82,15986.0,119.7661,119.7661,119.6482,119.717,15986.0
2019-03-15 10:40:00,121.77,121.95,121.75,121.87,14335.0,119.6678,119.8447,119.6482,119.7661,14335.0
2019-03-15 10:45:00,121.94,122.04,121.9,121.98,6440.0,119.8349,119.9332,119.7956,119.8742,6440.0
2019-03-15 10:50:00,121.99,122.25,121.96,122.19,9265.0,119.884,120.1395,119.8546,120.0806,9265.0
2019-03-15 10:55:00,122.24,122.29,121.99,121.99,16127.0,120.1297,120.1789,119.884,119.884,16127.0
2019-03-15 11:00:00,121.96,121.97,121.73,121.88,16196.0,119.8546,119.8644,119.6285,119.7759,16196.0
2019-03-15 11:05:00,121.81,122.01,121.75,121.95,9636.0,119.7071,119.9037,119.6482,119.8447,9636.0
2019-03-15 11:10:00,121.92,122.01,121.89,121.93,13089.0,119.8152,119.9037,119.7858,119.8251,13089.0
2019-03-15 11:15:00,121.93,121.95,121.75,121.77,3762.0,119.8251,119.8447,119.6482,119.6678,3762.0
2019-03-15 11:20:00,121.78,121.87,121.71,121.71,8063.0,119.6777,119.7661,119.6089,119.6089,8063.0
2019-03-15 11:25:00,121.78,121.88,121.74,121.82,7353.0,119.6777,119.7759,119.6383,119.717,7353.0
2019-03-15 11:30:00,121.81,121.87,121.74,121.86,5855.0,119.7071,119.7661,119.6383,119.7563,5855.0
2019-03-15 11:35:00,121.84,121.84,121.71,121.76,5500.0,119.7366,119.7366,119.6089,119.658,5500.0
2019-03-15 11:40:00,121.72,121.76,121.63,121.75,4676.0,119.6187,119.658,119.5302,119.6482,4676.0
2019-03-15 11:45:00,121.78,121.92,121.78,121.91,6398.0,119.6777,119.8152,119.6777,119.8054,6398.0
2019-03-15 11:50:00,121.93,121.94,121.85,121.85,3900.0,119.8251,119.8349,119.7465,119.7465,3900.0
2019-03-15 11:55:00,121.85,121.85,121.8,121.85,3083.0,119.7465,119.7465,119.6973,119.7465,3083.0
2019-03-15 12:00:00,121.83,121.87,121.79,121.79,4949.0,119.7268,119.7661,119.6875,119.6875,4949.0
2019-03-15 12:05:00,121.82,121.87,121.81,121.84,6608.0,119.717,119.7661,119.7071,119.7366,6608.0
2019-03-15 12:10:00,121.86,121.92,121.83,121.91,5759.0,119.7563,119.8152,119.7268,119.8054,5759.0
2019-03-15 12:15:00,121.91,121.91,121.79,121.84,10688.0,119.8054,119.8054,119.6875,119.7366,10688.0
2019-03-15 12:20:00,121.82,121.85,121.76,121.8,5653.0,119.717,119.7465,119.658,119.6973,5653.0
2019-03-15 12:25:00,121.8,121.81,121.71,121.8,4710.0,119.6973,119.7071,119.6089,119.6973,4710.0
2019-03-15 12:30:00,121.76,121.84,121.63,121.68,3500.0,119.658,119.7366,119.5302,119.5794,3500.0
2019-03-15 12:35:00,121.71,121.77,121.7,121.73,2512.0,119.6089,119.6678,119.599,119.6285,2512.0
2019-03-15 12:40:00,121.76,121.77,121.68,121.74,4266.0,119.658,119.6678,119.5794,119.6383,4266.0
2019-03-15 12:45:00,121.75,121.83,121.71,121.83,5650.0,119.6482,119.7268,119.6089,119.7268,5650.0
2019-03-15 12:50:00,121.83,121.9,121.79,121.81,21047.0,119.7268,119.7956,119.6875,119.7071,21047.0
2019-03-15 12:55:00,121.79,121.81,121.68,121.68,6611.0,119.6875,119.7071,119.5794,119.5794,6611.0
2019-03-15 13:00:00,121.72,121.78,121.67,121.78,1600.0,119.6187,119.6777,119.5696,119.6777,1600.0
2019-03-15 13:05:00,121.77,121.8,121.73,121.78,3530.0,119.6678,119.6973,119.6285,119.6777,3530.0
2019-03-15 13:10:00,121.75,121.81,121.75,121.78,2851.0,119.6482,119.7071,119.6482,119.6777,2851.0
2019-03-15 13:15:00,121.78,121.85,121.78,121.79,2234.0,119.6777,119.7465,119.6777,119.6875,2234.0
2019-03-15 13:20:00,121.81,121.85,121.79,121.85,2200.0,119.7071,119.7465,119.6875,119.7465,2200.0
2019-03-15 13:25:00,121.86,121.89,121.85,121.86,5793.0,119.7563,119.7858,119.7465,119.7563,5793.0
2019-03-15 13:30:00,121.85,121.89,121.83,121.87,5163.0,119.7465,119.7858,119.7268,119.7661,5163.0
2019-03-15 13:35:00,121.85,121.88,121.79,121.84,6259.0,119.7465,119.7759,119.6875,119.7366,6259.0
2019-03-15 13:40:00,121.84,121.92,121.82,121.9,3213.0,119.7366,119.8152,119.717,119.7956,3213.0
2019-03-15 13:45:00,121.9,121.93,121.87,121.93,1748.0,119.7956,119.8251,119.7661,119.8251,1748.0
2019-03-15 13:50:00,121.93,121.95,121.89,121.89,6686.0,119.8251,119.8447,119.7858,119.7858,6686.0
2019-03-15 13:55:00,121.88,121.89,121.82,121.89,4658.0,119.7759,119.7858,119.717,119.7858,4658.0
2019-03-15 14:00:00,121.89,121.92,121.87,121.87,7758.0,119.7858,119.8152,119.7661,119.7661,7758.0
2019-03-15 14:05:00,121.88,121.89,121.69,121.69,8097.0,119.7759,119.7858,119.5892,119.5892,8097.0
2019-03-15 14:10:00,121.71,121.71,121.58,121.61,6428.0,119.6089,119.6089,119.4811,119.5106,6428.0
2019-03-15 14:15:00,121.58,121.6,121.41,121.42,5028.0,119.4811,119.5008,119.314,119.3239,5028.0
2019-03-15 14:20:00,121.42,121.45,121.36,121.38,7494.0,119.3239,119.3534,119.2649,119.2846,7494.0
2019-03-15 14:25:00,121.39,121.47,121.37,121.47,9601.0,119.2944,119.373,119.2747,119.373,9601.0
2019-03-15 14:30:00,121.45,121.5,121.45,121.46,5538.0,119.3534,119.4025,119.3534,119.3632,5538.0
2019-03-15 14:35:00,121.51,121.56,121.45,121.48,9961.0,119.4123,119.4615,119.3534,119.3828,9961.0
2019-03-15 14:40:00,121.46,121.63,121.44,121.57,11258.0,119.3632,119.5302,119.3435,119.4713,11258.0
2019-03-15 14:45:00,121.55,121.57,121.5,121.56,9200.0,119.4516,119.4713,119.4025,119.4615,9200.0
2019-03-15 14:50:00,121.54,121.59,121.49,121.52,3534.0,119.4418,119.4909,119.3927,119.4221,3534.0
2019-03-15 14:55:00,121.56,121.62,121.55,121.61,10307.0,119.4615,119.5204,119.4516,119.5106,10307.0
2019-03-15 15:00:00,121.61,121.62,121.56,121.58,9160.0,119.5106,119.5204,119.4615,119.4811,9160.0
2019-03-15 15:05:00,121.61,121.65,121.58,121.59,7553.0,119.5106,119.5499,119.4811,119.4909,7553.0
2019-03-15 15:10:00,121.59,121.6,121.56,121.6,3773.0,119.4909,119.5008,119.4615,119.5008,3773.0
2019-03-15 15:15:00,121.56,121.6,121.53,121.56,8848.0,119.4615,119.5008,119.432,119.4615,8848.0
2019-03-15 15:20:00,121.56,121.58,121.5,121.57,13337.0,119.4615,119.4811,119.4025,119.4713,13337.0
2019-03-15 15:25:00,121.56,121.58,121.46,121.5,8821.0,119.4615,119.4811,119.3632,119.4025,8821.0
2019-03-15 15:30:00,121.5,121.5,121.35,121.41,13224.0,119.4025,119.4025,119.2551,119.314,13224.0
2019-03-15 15:35:00,121.42,121.45,121.22,121.24,15191.0,119.3239,119.3534,119.1273,119.147,15191.0
2019-03-15 15:40:00,121.23,121.33,121.23,121.32,9465.0,119.1372,119.2354,119.1372,119.2256,9465.0
2019-03-15 15:45:00,121.32,121.32,121.1,121.14,28731.0,119.2256,119.2256,119.0094,119.0487,28731.0
2019-03-15 15:50:00,121.12,121.14,121.06,121.08,31199.0,119.0291,119.0487,118.9701,118.9897,31199.0
2019-03-15 15:55:00,121.09,121.76,121.08,121.49,199609.0,118.9996,119.658,118.9897,119.3927,199609.0
2019-03-18 09:30:00,121.45,121.99,121.41,121.48,18316.0,119.3534,119.884,119.314,119.3828,18316.0
2019-03-18 09:35:00,121.35,121.88,121.11,121.81,11390.0,119.2551,119.7759,119.0192,119.7071,11390.0
2019-03-18 09:40:00,121.8,121.84,121.47,121.7,10464.0,119.6973,119.7366,119.373,119.599,10464.0
2019-03-18 09:45:00,121.67,121.84,121.59,121.76,7250.0,119.5696,119.7366,119.4909,119.658,7250.0
2019-03-18 09:50:00,121.77,121.94,121.73,121.93,6463.0,119.6678,119.8349,119.6285,119.8251,6463.0
2019-03-18 09:55:00,121.96,122.18,121.91,122.18,7416.0,119.8546,120.0708,119.8054,120.0708,7416.0
2019-03-18 10:00:00,122.19,122.3,122.0,122.1,15620.0,120.0806,120.1887,119.8939,119.9921,15620.0
2019-03-18 10:05:00,122.1,122.25,122.02,122.25,20696.0,119.9921,120.1395,119.9135,120.1395,20696.0
2019-03-18 10:10:00,122.26,122.29,121.94,122.01,30760.0,120.1494,120.1789,119.8349,119.9037,30760.0
2019-03-18 10:15:00,122.0,122.0,121.82,121.87,4400.0,119.8939,119.8939,119.717,119.7661,4400.0
2019-03-18 10:20:00,121.85,121.98,121.82,121.92,6246.0,119.7465,119.8742,119.717,119.8152,6246.0
2019-03-18 10:25:00,121.96,122.08,121.92,121.95,7044.0,119.8546,119.9725,119.8152,119.8447,7044.0
2019-03-18 10:30:00,122.0,122.05,121.92,121.96,12993.0,119.8939,119.943,119.8152,119.8546,12993.0
2019-03-18 10:35:00,121.98,121.98,121.56,121.59,15218.0,119.8742,119.8742,119.4615,119.4909,15218.0
2019-03-18 10:40:00,121.52,121.61,121.52,121.57,5349.0,119.4221,119.5106,119.4221,119.4713,5349.0
2019-03-18 10:45:00,121.58,121.81,121.52,121.72,5035.0,119.4811,119.7071,119.4221,119.6187,5035.0
2019-03-18 10:50:00,121.71,121.74,121.6,121.61,10495.0,119.6089,119.6383,119.5008,119.5106,10495.0
2019-03-18 10:55:00,121.62,121.68,121.6,121.67,5373.0,119.5204,119.5794,119.5008,119.5696,5373.0
2019-03-18 11:00:00,121.65,121.78,121.63,121.63,4200.0,119.5499,119.6777,119.5302,119.5302,4200.0
2019-03-18 11:05:00,121.64,121.68,121.61,121.64,29163.0,119.5401,119.5794,119.5106,119.5401,29163.0
2019-03-18 11:10:00,121.63,121.71,121.6,121.64,5521.0,119.5302,119.6089,119.5008,119.5401,5521.0
2019-03-18 11:15:00,121.64,121.73,121.56,121.56,4268.0,119.5401,119.6285,119.4615,119.4615,4268.0
2019-03-18 11:20:00,121.56,121.57,121.33,121.36,4220.0,119.4615,119.4713,119.2354,119.2649,4220.0
2019-03-18 11:25:00,121.35,121.35,121.25,121.26,6379.0,119.2551,119.2551,119.1568,119.1666,6379.0
2019-03-18 11:30:00,121.27,121.36,121.21,121.22,28400.0,119.1765,119.2649,119.1175,119.1273,28400.0
2019-03-18 11:35:00,121.24,121.3,121.14,121.26,2900.0,119.147,119.2059,119.0487,119.1666,2900.0
2019-03-18 11:40:00,121.33,121.45,121.33,121.42,2033.0,119.2354,119.3534,119.2354,119.3239,2033.0
2019-03-18 11:45:00,121.42,121.51,121.42,121.48,2100.0,119.3239,119.4123,119.3239,119.3828,2100.0
2019-03-18 11:50:00,121.54,121.54,121.35,121.42,2360.0,119.4418,119.4418,119.2551,119.3239,2360.0
2019-03-18 11:55:00,121.46,121.47,121.37,121.38,2600.0,119.3632,119.373,119.2747,119.2846,2600.0
2019-03-18 12:00:00,121.39,121.39,121.25,121.25,3600.0,119.2944,119.2944,119.1568,119.1568,3600.0
2019-03-18 12:05:00,121.23,121.3,121.16,121.19,1900.0,119.1372,119.2059,119.0684,119.0978,1900.0
2019-03-18 12:10:00,121.29,121.32,121.23,121.29,2266.0,119.1961,119.2256,119.1372,119.1961,2266.0
2019-03-18 12:15:00,121.25,121.33,121.16,121.17,8224.0,119.1568,119.2354,119.0684,119.0782,8224.0
2019-03-18 12:20:00,121.2,121.24,121.13,121.13,2985.0,119.1077,119.147,119.0389,119.0389,2985.0
2019-03-18 12:25:00,121.14,121.26,121.09,121.13,8246.0,119.0487,119.1666,118.9996,119.0389,8246.0
2019-03-18 12:30:00,121.15,121.15,121.06,121.14,11371.0,119.0585,119.0585,118.9701,119.0487,11371.0
2019-03-18 12:35:00,121.15,121.27,121.09,121.22,6400.0,119.0585,119.1765,118.9996,119.1273,6400.0
2019-03-18 12:40:00,121.25,121.29,121.2,121.24,8191.0,119.1568,119.1961,119.1077,119.147,8191.0
2019-03-18 12:45:00,121.26,121.34,121.17,121.25,8634.0,119.1666,119.2453,119.0782,119.1568,8634.0
2019-03-18 12:50:00,121.22,121.41,121.18,121.37,5940.0,119.1273,119.314,119.088,119.2747,5940.0
2019-03-18 12:55:00,121.36,121.42,121.22,121.26,10900.0,119.2649,119.3239,119.1273,119.1666,10900.0
2019-03-18 13:00:00,121.27,121.44,121.27,121.37,4784.0,119.1765,119.3435,119.1765,119.2747,4784.0
2019-03-18 13:05:00,121.36,121.42,121.33,121.42,6329.0,119.2649,119.3239,119.2354,119.3239,6329.0
2019-03-18 13:10:00,121.51,121.58,121.43,121.46,19026.0,119.4123,119.4811,119.3337,119.3632,19026.0
2019-03-18 13:15:00,121.46,121.49,121.38,121.38,7228.0,119.3632,119.3927,119.2846,119.2846,7228.0
2019-03-18 13:20:00,121.4,121.43,121.32,121.36,11733.0,119.3042,119.3337,119.2256,119.2649,11733.0
2019-03-18 13:25:00,121.36,121.36,121.23,121.35,11518.0,119.2649,119.2649,119.1372,119.2551,11518.0
2019-03-18 13:30:00,121.35,121.35,121.29,121.31,3933.0,119.2551,119.2551,119.1961,119.2158,3933.0
2019-03-18 13:35:00,121.29,121.3,121.07,121.1,10711.0,119.1961,119.2059,118.9799,119.0094,10711.0
2019-03-18 13:40:00,121.1,121.2,121.05,121.19,24368.0,119.0094,119.1077,118.9603,119.0978,24368.0
2019-03-18 13:45:00,121.2,121.29,121.18,121.2,5400.0,119.1077,119.1961,119.088,119.1077,5400.0
2019-03-18 13:50:00,121.18,121.19,121.13,121.16,8340.0,119.088,119.0978,119.0389,119.0684,8340.0
2019-03-18 13:55:00,121.12,121.16,121.09,121.11,5070.0,119.0291,119.0684,118.9996,119.0192,5070.0
2019-03-18 14:00:00,121.17,121.26,121.17,121.17,7465.0,119.0782,119.1666,119.0782,119.0782,7465.0
2019-03-18 14:05:00,121.18,121.23,121.08,121.09,9727.0,119.088,119.1372,118.9897,118.9996,9727.0
2019-03-18 14:10:00,121.13,121.23,121.12,121.2,5206.0,119.0389,119.1372,119.0291,119.1077,5206.0
2019-03-18 14:15:00,121.22,121.35,121.22,121.31,2800.0,119.1273,119.2551,119.1273,119.2158,2800.0
2019-03-18 14:20:00,121.32,121.42,121.32,121.42,2469.0,119.2256,119.3239,119.2256,119.3239,2469.0
2019-03-18 14:25:00,121.41,121.44,121.31,121.33,26819.0,119.314,119.3435,119.2158,119.2354,26819.0
2019-03-18 14:30:00,121.35,121.44,121.27,121.44,21573.0,119.2551,119.3435,119.1765,119.3435,21573.0
2019-03-18 14:35:00,121.43,121.53,121.43,121.44,9123.0,119.3337,119.432,119.3337,119.3435,9123.0
2019-03-18 14:40:00,121.45,121.48,121.33,121.33,10005.0,119.3534,119.3828,119.2354,119.2354,10005.0
2019-03-18 14:45:00,121.35,121.35,121.29,121.33,6073.0,119.2551,119.2551,119.1961,119.2354,6073.0
2019-03-18 14:50:00,121.32,121.33,121.16,121.19,11200.0,119.2256,119.2354,119.0684,119.0978,11200.0
2019-03-18 14:55:00,121.19,121.19,121.06,121.09,9370.0,119.0978,119.0978,118.9701,118.9996,9370.0
2019-03-18 15:00:00,121.11,121.17,121.05,121.14,8554.0,119.0192,119.0782,118.9603,119.0487,8554.0
2019-03-18 15:05:00,121.15,121.18,121.09,121.18,3700.0,119.0585,119.088,118.9996,119.088,3700.0
2019-03-18 15:10:00,121.17,121.21,121.07,121.08,8200.0,119.0782,119.1175,118.9799,118.9897,8200.0
2019-03-18 15:15:00,121.09,121.13,121.01,121.05,9248.0,118.9996,119.0389,118.921,118.9603,9248.0
2019-03-18 15:20:00,121.07,121.07,121.0,121.02,5786.0,118.9799,118.9799,118.9111,118.9308,5786.0
2019-03-18 15:25:00,121.03,121.06,120.97,121.0,11121.0,118.9406,118.9701,118.8816,118.9111,11121.0
2019-03-18 15:30:00,121.0,121.14,120.99,121.08,14143.0,118.9111,119.0487,118.9013,118.9897,14143.0
2019-03-18 15:35:00,121.08,121.08,121.02,121.03,8743.0,118.9897,118.9897,118.9308,118.9406,8743.0
2019-03-18 15:40:00,121.04,121.09,121.02,121.08,20530.0,118.9504,118.9996,118.9308,118.9897,20530.0
2019-03-18 15:45:00,121.09,121.18,121.07,121.12,20455.0,118.9996,119.088,118.9799,119.0291,20455.0
2019-03-18 15:50:00,121.13,121.2,120.91,120.92,33406.0,119.0389,119.1077,118.8227,118.8325,33406.0
2019-03-18 15:55:00,120.91,121.21,120.88,121.16,116197.0,118.8227,119.1175,118.7932,119.0684,116197.0
2019-03-19 09:30:00,121.43,121.69,121.15,121.48,11347.0,119.3337,119.5892,119.0585,119.3828,11347.0
2019-03-19 09:35:00,121.34,121.77,121.2,121.57,8200.0,119.2453,119.6678,119.1077,119.4713,8200.0
2019-03-19 09:40:00,121.62,122.32,121.61,122.32,22497.0,119.5204,120.2083,119.5106,120.2083,22497.0
2019-03-19 09:45:00,122.3,122.59,122.02,122.59,11407.0,120.1887,120.4737,119.9135,120.4737,11407.0
2019-03-19 09:50:00,122.59,122.73,122.54,122.67,13382.0,120.4737,120.6113,120.4245,120.5523,13382.0
2019-03-19 09:55:00,122.72,123.02,122.72,122.9,17243.0,120.6014,120.8963,120.6014,120.7783,17243.0
2019-03-19 10:00:00,122.9,123.01,122.79,122.8,16465.0,120.7783,120.8864,120.6702,120.6801,16465.0
2019-03-19 10:05:00,122.81,122.85,122.52,122.55,6148.0,120.6899,120.7292,120.4049,120.4344,6148.0
2019-03-19 10:10:00,122.55,122.55,122.27,122.29,7400.0,120.4344,120.4344,120.1592,120.1789,7400.0
2019-03-19 10:15:00,122.31,122.43,122.31,122.37,5188.0,120.1985,120.3164,120.1985,120.2575,5188.0
2019-03-19 10:20:00,122.36,122.42,121.9,121.91,8300.0,120.2476,120.3066,119.7956,119.8054,8300.0
2019-03-19 10:25:00,121.93,121.97,121.85,121.92,4969.0,119.8251,119.8644,119.7465,119.8152,4969.0
2019-03-19 10:30:00,121.92,122.06,121.92,121.99,5766.0,119.8152,119.9528,119.8152,119.884,5766.0
2019-03-19 10:35:00,122.02,122.12,122.0,122.0,5492.0,119.9135,120.0118,119.8939,119.8939,5492.0
2019-03-19 10:40:00,122.0,122.14,121.92,122.14,8399.0,119.8939,120.0314,119.8152,120.0314,8399.0
2019-03-19 10:45:00,122.08,122.08,121.96,121.97,7058.0,119.9725,119.9725,119.8546,119.8644,7058.0
2019-03-19 10:50:00,121.95,122.25,121.84,122.18,4183.0,119.8447,120.1395,119.7366,120.0708,4183.0
2019-03-19 10:55:00,122.16,122.21,122.1,122.18,5066.0,120.0511,120.1002,119.9921,120.0708,5066.0
2019-03-19 11:00:00,122.19,122.44,122.16,122.43,4423.0,120.0806,120.3263,120.0511,120.3164,4423.0
2019-03-19 11:05:00,122.43,122.52,122.17,122.21,8788.0,120.3164,120.4049,120.0609,120.1002,8788.0
2019-03-19 11:10:00,122.18,122.4,122.13,122.4,4307.0,120.0708,120.287,120.0216,120.287,4307.0
2019-03-19 11:15:00,122.4,122.46,122.29,122.46,4319.0,120.287,120.3459,120.1789,120.3459,4319.0
2019-03-19 11:20:00,122.48,122.57,122.45,122.52,5950.0,120.3656,120.454,120.3361,120.4049,5950.0
2019-03-19 11:25:00,122.52,122.7,122.51,122.6,6163.0,120.4049,120.5818,120.3951,120.4835,6163.0
2019-03-19 11:30:00,122.62,122.83,122.61,122.82,13490.0,120.5032,120.7095,120.4933,120.6997,13490.0
2019-03-19 11:35:00,122.84,122.89,122.58,122.69,12119.0,120.7194,120.7685,120.4638,120.5719,12119.0
2019-03-19 11:40:00,122.72,122.87,122.69,122.84,8295.0,120.6014,120.7488,120.5719,120.7194,8295.0
2019-03-19 11:45:00,122.79,122.96,122.72,122.91,7699.0,120.6702,120.8373,120.6014,120.7882,7699.0
2019-03-19 11:50:00,122.91,122.97,122.84,122.87,3985.0,120.7882,120.8471,120.7194,120.7488,3985.0
2019-03-19 11:55:00,122.87,123.16,122.85,123.14,17250.0,120.7488,121.0338,120.7292,121.0142,17250.0
2019-03-19 12:00:00,123.15,123.37,123.08,123.29,11570.0,121.024,121.2402,120.9552,121.1616,11570.0
2019-03-19 12:05:00,123.3,123.35,123.23,123.31,6880.0,121.1714,121.2206,121.1026,121.1812,6880.0
2019-03-19 12:10:00,123.29,123.39,123.21,123.21,5740.0,121.1616,121.2599,121.083,121.083,5740.0
2019-03-19 12:15:00,123.21,123.21,123.0,123.14,5984.0,121.083,121.083,120.8766,121.0142,5984.0
2019-03-19 12:20:00,123.14,123.18,122.99,122.99,2754.0,121.0142,121.0535,120.8668,120.8668,2754.0
2019-03-19 12:25:00,122.93,123.02,122.89,123.0,12660.0,120.8078,120.8963,120.7685,120.8766,12660.0
2019-03-19 12:30:00,123.01,123.02,122.82,122.89,5424.0,120.8864,120.8963,120.6997,120.7685,5424.0
2019-03-19 12:35:00,122.85,122.89,122.82,122.82,3061.0,120.7292,120.7685,120.6997,120.6997,3061.0
2019-03-19 12:40:00,122.85,122.93,122.85,122.92,2481.0,120.7292,120.8078,120.7292,120.798,2481.0
2019-03-19 12:45:00,122.91,122.98,122.49,122.49,8386.0,120.7882,120.8569,120.3754,120.3754,8386.0
2019-03-19 12:50:00,122.46,122.56,122.38,122.44,7625.0,120.3459,120.4442,120.2673,120.3263,7625.0
2019-03-19 12:55:00,122.46,122.58,122.4,122.51,6790.0,120.3459,120.4638,120.287,120.3951,6790.0
2019-03-19 13:00:00,122.58,122.59,122.39,122.57,4638.0,120.4638,120.4737,120.2771,120.454,4638.0
2019-03-19 13:05:00,122.58,122.67,122.43,122.45,4970.0,120.4638,120.5523,120.3164,120.3361,4970.0
2019-03-19 13:10:00,122.5,122.68,122.5,122.64,12759.0,120.3852,120.5621,120.3852,120.5228,12759.0
2019-03-19 13:15:00,122.66,122.7,122.53,122.64,7814.0,120.5425,120.5818,120.4147,120.5228,7814.0
2019-03-19 13:20:00,122.64,122.72,122.64,122.64,12184.0,120.5228,120.6014,120.5228,120.5228,12184.0
2019-03-19 13:25:00,122.64,122.85,122.63,122.82,4455.0,120.5228,120.7292,120.513,120.6997,4455.0
2019-03-19 13:30:00,122.83,123.02,122.83,122.95,21026.0,120.7095,120.8963,120.7095,120.8275,21026.0
2019-03-19 13:35:00,122.98,123.05,122.93,122.95,4555.0,120.8569,120.9257,120.8078,120.8275,4555.0
2019-03-19 13:40:00,122.91,122.91,122.68,122.68,4512.0,120.7882,120.7882,120.5621,120.5621,4512.0
2019-03-19 13:45:00,122.64,122.7,122.46,122.63,12405.0,120.5228,120.5818,120.3459,120.513,12405.0
2019-03-19 13:50:00,122.67,122.72,122.54,122.54,1512.0,120.5523,120.6014,120.4245,120.4245,1512.0
2019-03-19 13:55:00,122.51,122.73,122.51,122.66,3704.0,120.3951,120.6113,120.3951,120.5425,3704.0
2019-03-19 14:00:00,122.67,122.77,122.64,122.74,4201.0,120.5523,120.6506,120.5228,120.6211,4201.0
2019-03-19 14:05:00,122.74,122.81,122.56,122.58,14446.0,120.6211,120.6899,120.4442,120.4638,14446.0
2019-03-19 14:10:00,122.57,122.58,122.42,122.52,9461.0,120.454,120.4638,120.3066,120.4049,9461.0
2019-03-19 14:15:00,122.51,122.6,122.41,122.56,3792.0,120.3951,120.4835,120.2968,120.4442,3792.0
2019-03-19 14:20:00,122.57,122.75,122.57,122.65,2843.0,120.454,120.6309,120.454,120.5326,2843.0
2019-03-19 14:25:00,122.63,122.82,122.63,122.81,4565.0,120.513,120.6997,120.513,120.6899,4565.0
2019-03-19 14:30:00,122.77,122.83,122.74,122.83,10061.0,120.6506,120.7095,120.6211,120.7095,10061.0
2019-03-19 14:35:00,122.84,122.87,122.73,122.73,12431.0,120.7194,120.7488,120.6113,120.6113,12431.0
2019-03-19 14:40:00,122.75,122.82,122.74,122.81,4330.0,120.6309,120.6997,120.6211,120.6899,4330.0
2019-03-19 14:45:00,122.76,122.82,122.75,122.81,3445.0,120.6407,120.6997,120.6309,120.6899,3445.0
2019-03-19 14:50:00,122.8,122.82,122.75,122.75,6752.0,120.6801,120.6997,120.6309,120.6309,6752.0
2019-03-19 14:55:00,122.78,122.8,122.62,122.64,14598.0,120.6604,120.6801,120.5032,120.5228,14598.0
2019-03-19 15:00:00,122.66,122.69,122.5,122.52,16038.0,120.5425,120.5719,120.3852,120.4049,16038.0
2019-03-19 15:05:00,122.54,122.6,122.5,122.54,4649.0,120.4245,120.4835,120.3852,120.4245,4649.0
2019-03-19 15:10:00,122.59,122.59,122.38,122.43,7160.0,120.4737,120.4737,120.2673,120.3164,7160.0
2019-03-19 15:15:00,122.42,122.45,122.28,122.29,11477.0,120.3066,120.3361,120.169,120.1789,11477.0
2019-03-19 15:20:00,122.25,122.31,122.2,122.2,3901.0,120.1395,120.1985,120.0904,120.0904,3901.0
2019-03-19 15:25:00,122.22,122.28,122.17,122.25,5893.0,120.1101,120.169,120.0609,120.1395,5893.0
2019-03-19 15:30:00,122.25,122.37,122.2,122.29,18667.0,120.1395,120.2575,120.0904,120.1789,18667.0
2019-03-19 15:35:00,122.3,122.33,122.03,122.14,13397.0,120.1887,120.2182,119.9233,120.0314,13397.0
2019-03-19 15:40:00,122.13,122.13,121.92,121.97,10187.0,120.0216,120.0216,119.8152,119.8644,10187.0
2019-03-19 15:45:00,121.99,122.16,121.99,122.16,19092.0,119.884,120.0511,119.884,120.0511,19092.0
2019-03-19 15:50:00,122.19,122.22,122.0,122.0,18662.0,120.0806,120.1101,119.8939,119.8939,18662.0
2019-03-19 15:55:00,122.05,122.28,121.9,122.24,60677.0,119.943,120.169,119.7956,120.1297,60677.0
2019-03-20 09:30:00,122.49,122.55,122.07,122.21,14339.0,120.3754,120.4344,119.9627,120.1002,14339.0
2019-03-20 09:35:00,122.3,122.34,121.81,121.95,7202.0,120.1887,120.228,119.7071,119.8447,7202.0
2019-03-20 09:40:00,122.03,122.38,121.96,122.27,7419.0,119.9233,120.2673,119.8546,120.1592,7419.0
2019-03-20 09:45:00,122.21,122.21,121.73,122.11,3127.0,120.1002,120.1002,119.6285,120.002,3127.0
2019-03-20 09:50:00,122.11,122.11,121.89,122.11,6534.0,120.002,120.002,119.7858,120.002,6534.0
2019-03-20 09:55:00,122.11,122.58,122.11,122.18,3826.0,120.002,120.4638,120.002,120.0708,3826.0
2019-03-20 10:00:00,122.18,122.38,122.18,122.23,4095.0,120.0708,120.2673,120.0708,120.1199,4095.0
2019-03-20 10:05:00,122.24,122.39,122.03,122.23,13089.0,120.1297,120.2771,119.9233,120.1199,13089.0
2019-03-20 10:10:00,122.2,122.45,122.17,122.17,7666.0,120.0904,120.3361,120.0609,120.0609,7666.0
2019-03-20 10:15:00,122.22,122.28,122.05,122.23,5885.0,120.1101,120.169,119.943,120.1199,5885.0
2019-03-20 10:20:00,122.21,122.23,121.94,122.02,4200.0,120.1002,120.1199,119.8349,119.9135,4200.0
2019-03-20 10:25:00,121.98,122.2,121.97,122.06,12106.0,119.8742,120.0904,119.8644,119.9528,12106.0
2019-03-20 10:30:00,122.07,122.13,121.8,121.94,11766.0,119.9627,120.0216,119.6973,119.8349,11766.0
2019-03-20 10:35:00,121.99,122.11,121.92,121.92,1800.0,119.884,120.002,119.8152,119.8152,1800.0
2019-03-20 10:40:00,121.89,121.92,121.76,121.86,2300.0,119.7858,119.8152,119.658,119.7563,2300.0
2019-03-20 10:45:00,121.92,122.09,121.92,122.06,2545.0,119.8152,119.9823,119.8152,119.9528,2545.0
2019-03-20 10:50:00,122.02,122.11,122.0,122.07,3409.0,119.9135,120.002,119.8939,119.9627,3409.0
2019-03-20 10:55:00,122.01,122.11,121.97,122.04,2501.0,119.9037,120.002,119.8644,119.9332,2501.0
2019-03-20 11:00:00,122.08,122.26,122.05,122.1,5101.0,119.9725,120.1494,119.943,119.9921,5101.0
2019-03-20 11:05:00,122.14,122.27,122.06,122.14,4700.0,120.0314,120.1592,119.9528,120.0314,4700.0
2019-03-20 11:10:00,122.07,122.24,122.07,122.14,1702.0,119.9627,120.1297,119.9627,120.0314,1702.0
2019-03-20 11:15:00,122.16,122.16,121.94,122.14,3600.0,120.0511,120.0511,119.8349,120.0314,3600.0
2019-03-20 11:20:00,122.13,122.14,122.01,122.02,1900.0,120.0216,120.0314,119.9037,119.9135,1900.0
2019-03-20 11:25:00,122.06,122.11,122.02,122.06,2365.0,119.9528,120.002,119.9135,119.9528,2365.0
2019-03-20 11:30:00,122.07,122.07,121.92,121.96,3800.0,119.9627,119.9627,119.8152,119.8546,3800.0
2019-03-20 11:35:00,122.01,122.02,121.9,121.94,2625.0,119.9037,119.9135,119.7956,119.8349,2625.0
2019-03-20 11:40:00,121.93,121.95,121.83,121.87,3114.0,119.8251,119.8447,119.7268,119.7661,3114.0
2019-03-20 11:45:00,121.86,121.88,121.69,121.71,3040.0,119.7563,119.7759,119.5892,119.6089,3040.0
2019-03-20 11:50:00,121.71,121.78,121.6,121.66,8830.0,119.6089,119.6777,119.5008,119.5597,8830.0
2019-03-20 11:55:00,121.66,121.72,121.61,121.63,4410.0,119.5597,119.6187,119.5106,119.5302,4410.0
2019-03-20 12:00:00,121.65,121.82,121.65,121.75,4311.0,119.5499,119.717,119.5499,119.6482,4311.0
2019-03-20 12:05:00,121.78,121.91,121.78,121.9,1200.0,119.6777,119.8054,119.6777,119.7956,1200.0
2019-03-20 12:10:00,121.85,121.85,121.69,121.83,2235.0,119.7465,119.7465,119.5892,119.7268,2235.0
2019-03-20 12:15:00,121.85,121.87,121.7,121.7,6658.0,119.7465,119.7661,119.599,119.599,6658.0
2019-03-20 12:20:00,121.73,121.83,121.59,121.68,5978.0,119.6285,119.7268,119.4909,119.5794,5978.0
2019-03-20 12:25:00,121.65,121.81,121.65,121.74,3738.0,119.5499,119.7071,119.5499,119.6383,3738.0
2019-03-20 12:30:00,121.72,121.79,121.35,121.57,11413.0,119.6187,119.6875,119.2551,119.4713,11413.0
2019-03-20 12:35:00,121.55,121.55,121.37,121.52,7290.0,119.4516,119.4516,119.2747,119.4221,7290.0
2019-03-20 12:40:00,121.51,121.62,121.51,121.62,3500.0,119.4123,119.5204,119.4123,119.5204,3500.0
2019-03-20 12:45:00,121.56,121.69,121.56,121.69,2200.0,119.4615,119.5892,119.4615,119.5892,2200.0
2019-03-20 12:50:00,121.7,121.71,121.59,121.7,2200.0,119.599,119.6089,119.4909,119.599,2200.0
2019-03-20 12:55:00,121.69,121.76,121.68,121.76,2230.0,119.5892,119.658,119.5794,119.658,2230.0
2019-03-20 13:00:00,121.72,121.77,121.67,121.7,2512.0,119.6187,119.6678,119.5696,119.599,2512.0
2019-03-20 13:05:00,121.68,121.76,121.68,121.72,2757.0,119.5794,119.658,119.5794,119.6187,2757.0
2019-03-20 13:10:00,121.68,121.85,121.64,121.64,6013.0,119.5794,119.7465,119.5401,119.5401,6013.0
2019-03-20 13:15:00,121.63,121.75,121.49,121.58,9200.0,119.5302,119.6482,119.3927,119.4811,9200.0
2019-03-20 13:20:00,121.54,121.55,121.39,121.55,6263.0,119.4418,119.4516,119.2944,119.4516,6263.0
2019-03-20 13:25:00,121.53,121.6,121.52,121.59,2589.0,119.432,119.5008,119.4221,119.4909,2589.0
2019-03-20 13:30:00,121.65,121.69,121.62,121.66,2760.0,119.5499,119.5892,119.5204,119.5597,2760.0
2019-03-20 13:35:00,121.73,121.88,121.73,121.85,3653.0,119.6285,119.7759,119.6285,119.7465,3653.0
2019-03-20 13:40:00,121.86,121.88,121.8,121.8,1800.0,119.7563,119.7759,119.6973,119.6973,1800.0
2019-03-20 13:45:00,121.81,121.9,121.8,121.87,2710.0,119.7071,119.7956,119.6973,119.7661,2710.0
2019-03-20 13:50:00,121.87,121.9,121.81,121.88,2103.0,119.7661,119.7956,119.7071,119.7759,2103.0
2019-03-20 13:55:00,121.86,121.91,121.81,121.91,3500.0,119.7563,119.8054,119.7071,119.8054,3500.0
2019-03-20 14:00:00,121.96,122.54,121.95,122.54,10868.0,119.8546,120.4245,119.8447,120.4245,10868.0
2019-03-20 14:05:00,122.52,122.71,122.39,122.46,6230.0,120.4049,120.5916,120.2771,120.3459,6230.0
2019-03-20 14:10:00,122.48,122.64,122.45,122.58,5000.0,120.3656,120.5228,120.3361,120.4638,5000.0
2019-03-20 14:15:00,122.45,122.53,122.32,122.32,1800.0,120.3361,120.4147,120.2083,120.2083,1800.0
2019-03-20 14:20:00,122.39,122.56,122.32,122.53,5200.0,120.2771,120.4442,120.2083,120.4147,5200.0
2019-03-20 14:25:00,122.6,122.83,122.6,122.81,3903.0,120.4835,120.7095,120.4835,120.6899,3903.0
2019-03-20 14:30:00,122.83,122.85,122.69,122.81,3853.0,120.7095,120.7292,120.5719,120.6899,3853.0
2019-03-20 14:35:00,122.84,122.94,122.78,122.94,4300.0,120.7194,120.8176,120.6604,120.8176,4300.0
2019-03-20 14:40:00,122.91,122.94,122.81,122.91,4200.0,120.7882,120.8176,120.6899,120.7882,4200.0
2019-03-20 14:45:00,122.85,123.03,122.83,122.93,7456.0,120.7292,120.9061,120.7095,120.8078,7456.0
2019-03-20 14:50:00,122.94,123.02,122.8,122.85,6582.0,120.8176,120.8963,120.6801,120.7292,6582.0
2019-03-20 14:55:00,122.76,122.86,122.75,122.81,5099.0,120.6407,120.739,120.6309,120.6899,5099.0
2019-03-20 15:00:00,122.82,122.97,122.71,122.75,6640.0,120.6997,120.8471,120.5916,120.6309,6640.0
2019-03-20 15:05:00,122.75,122.77,122.62,122.77,4800.0,120.6309,120.6506,120.5032,120.6506,4800.0
2019-03-20 15:10:00,122.8,122.86,122.64,122.77,3700.0,120.6801,120.739,120.5228,120.6506,3700.0
2019-03-20 15:15:00,122.83,122.88,122.73,122.8,6096.0,120.7095,120.7587,120.6113,120.6801,6096.0
2019-03-20 15:20:00,122.81,122.84,122.65,122.65,4200.0,120.6899,120.7194,120.5326,120.5326,4200.0
2019-03-20 15:25:00,122.63,122.72,122.62,122.68,6507.0,120.513,120.6014,120.5032,120.5621,6507.0
2019-03-20 15:30:00,122.67,122.68,122.28,122.36,9194.0,120.5523,120.5621,120.169,120.2476,9194.0
2019-03-20 15:35:00,122.38,122.49,122.37,122.4,4895.0,120.2673,120.3754,120.2575,120.287,4895.0
2019-03-20 15:40:00,122.38,122.45,122.38,122.4,5000.0,120.2673,120.3361,120.2673,120.287,5000.0
2019-03-20 15:45:00,122.38,122.65,122.38,122.55,7966.0,120.2673,120.5326,120.2673,120.4344,7966.0
2019-03-20 15:50:00,122.53,122.55,122.46,122.5,11410.0,120.4147,120.4344,120.3459,120.3852,11410.0
2019-03-20 15:55:00,122.48,122.62,122.36,122.48,44797.0,120.3656,120.5032,120.2476,120.3656,44797.0
2019-03-21 09:30:00,122.49,122.49,122.04,122.25,16387.0,120.3754,120.3754,119.9332,120.1395,16387.0
2019-03-21 09:35:00,122.36,122.81,122.36,122.71,7679.0,120.2476,120.6899,120.2476,120.5916,7679.0
2019-03-21 09:40:00,122.84,122.99,122.77,122.8,2248.0,120.7194,120.8668,120.6506,120.6801,2248.0
2019-03-21 09:45:00,122.64,122.96,122.64,122.96,9664.0,120.5228,120.8373,120.5228,120.8373,9664.0
2019-03-21 09:50:00,122.95,122.95,122.63,122.75,7578.0,120.8275,120.8275,120.513,120.6309,7578.0
2019-03-21 09:55:00,122.73,122.99,122.73,122.82,2022.0,120.6113,120.8668,120.6113,120.6997,2022.0
2019-03-21 10:00:00,122.82,122.89,122.7,122.74,1800.0,120.6997,120.7685,120.5818,120.6211,1800.0
2019-03-21 10:05:00,122.69,122.9,122.68,122.78,4988.0,120.5719,120.7783,120.5621,120.6604,4988.0
2019-03-21 10:10:00,122.83,122.84,122.72,122.8,8516.0,120.7095,120.7194,120.6014,120.6801,8516.0
2019-03-21 10:15:00,122.75,122.79,122.68,122.76,2300.0,120.6309,120.6702,120.5621,120.6407,2300.0
2019-03-21 10:20:00,122.77,122.8,122.7,122.8,2800.0,120.6506,120.6801,120.5818,120.6801,2800.0
2019-03-21 10:25:00,122.9,123.15,122.89,123.01,5409.0,120.7783,121.024,120.7685,120.8864,5409.0
2019-03-21 10:30:00,123.06,123.06,122.84,122.87,2542.0,120.9356,120.9356,120.7194,120.7488,2542.0
2019-03-21 10:35:00,122.9,123.42,122.9,123.42,7920.0,120.7783,121.2893,120.7783,121.2893,7920.0
2019-03-21 10:40:00,123.48,123.5,123.26,123.37,8136.0,121.3483,121.368,121.1321,121.2402,8136.0
2019-03-21 10:45:00,123.37,123.46,123.32,123.4,8218.0,121.2402,121.3287,121.1911,121.2697,8218.0
2019-03-21 10:50:00,123.39,123.56,123.39,123.52,13382.0,121.2599,121.4269,121.2599,121.3876,13382.0
2019-03-21 10:55:00,123.56,123.6,123.47,123.6,3777.0,121.4269,121.4662,121.3385,121.4662,3777.0
2019-03-21 11:00:00,123.6,123.97,123.57,123.9,12618.0,121.4662,121.8299,121.4368,121.7611,12618.0
2019-03-21 11:05:00,123.95,123.95,123.76,123.8,13592.0,121.8102,121.8102,121.6235,121.6628,13592.0
2019-03-21 11:10:00,123.82,123.93,123.74,123.9,8114.0,121.6824,121.7905,121.6038,121.7611,8114.0
2019-03-21 11:15:00,123.9,123.92,123.74,123.79,5855.0,121.7611,121.7807,121.6038,121.653,5855.0
2019-03-21 11:20:00,123.8,123.94,123.79,123.94,3000.0,121.6628,121.8004,121.653,121.8004,3000.0
2019-03-21 11:25:00,123.93,124.05,123.91,124.01,9751.0,121.7905,121.9085,121.7709,121.8692,9751.0
2019-03-21 11:30:00,124.02,124.16,123.98,124.16,11866.0,121.879,122.0166,121.8397,122.0166,11866.0
2019-03-21 11:35:00,124.12,124.27,124.07,124.16,20714.0,121.9773,122.1247,121.9281,122.0166,20714.0
2019-03-21 11:40:00,124.18,124.21,123.94,123.97,21695.0,122.0362,122.0657,121.8004,121.8299,21695.0
2019-03-21 11:45:00,124.0,124.15,123.99,124.0,4998.0,121.8593,122.0067,121.8495,121.8593,4998.0
2019-03-21 11:50:00,124.0,124.03,123.92,123.93,3527.0,121.8593,121.8888,121.7807,121.7905,3527.0
2019-03-21 11:55:00,123.92,123.92,123.76,123.9,5294.0,121.7807,121.7807,121.6235,121.7611,5294.0
2019-03-21 12:00:00,123.87,123.88,123.71,123.78,3117.0,121.7316,121.7414,121.5743,121.6431,3117.0
2019-03-21 12:05:00,123.77,123.9,123.73,123.73,3713.0,121.6333,121.7611,121.594,121.594,3713.0
2019-03-21 12:10:00,123.75,123.82,123.72,123.78,2800.0,121.6137,121.6824,121.5842,121.6431,2800.0
2019-03-21 12:15:00,123.78,123.78,123.69,123.71,3900.0,121.6431,121.6431,121.5547,121.5743,3900.0
2019-03-21 12:20:00,123.71,123.77,123.68,123.7,5933.0,121.5743,121.6333,121.5449,121.5645,5933.0
2019-03-21 12:25:00,123.71,123.71,123.38,123.38,5000.0,121.5743,121.5743,121.25,121.25,5000.0
2019-03-21 12:30:00,123.38,123.41,123.28,123.41,3363.0,121.25,121.2795,121.1518,121.2795,3363.0
2019-03-21 12:35:00,123.38,123.42,123.23,123.23,6669.0,121.25,121.2893,121.1026,121.1026,6669.0
2019-03-21 12:40:00,123.26,123.45,123.25,123.45,1800.0,121.1321,121.3188,121.1223,121.3188,1800.0
2019-03-21 12:45:00,123.46,123.46,123.38,123.42,2300.0,121.3287,121.3287,121.25,121.2893,2300.0
2019-03-21 12:50:00,123.43,123.46,123.18,123.31,6700.0,121.2992,121.3287,121.0535,121.1812,6700.0
2019-03-21 12:55:00,123.36,123.36,123.13,123.25,8974.0,121.2304,121.2304,121.0044,121.1223,8974.0
2019-03-21 13:00:00,123.22,123.41,123.15,123.38,14618.0,121.0928,121.2795,121.024,121.25,14618.0
2019-03-21 13:05:00,123.48,123.48,123.38,123.44,5050.0,121.3483,121.3483,121.25,121.309,5050.0
2019-03-21 13:10:00,123.4,123.48,123.31,123.48,3200.0,121.2697,121.3483,121.1812,121.3483,3200.0
2019-03-21 13:15:00,123.5,123.55,123.44,123.44,2609.0,121.368,121.4171,121.309,121.309,2609.0
2019-03-21 13:20:00,123.43,123.48,123.42,123.44,1820.0,121.2992,121.3483,121.2893,121.309,1820.0
2019-03-21 13:25:00,123.45,123.61,123.45,123.58,2700.0,121.3188,121.4761,121.3188,121.4466,2700.0
2019-03-21 13:30:00,123.58,123.65,123.57,123.57,3694.0,121.4466,121.5154,121.4368,121.4368,3694.0
2019-03-21 13:35:00,123.58,123.6,123.5,123.51,1855.0,121.4466,121.4662,121.368,121.3778,1855.0
2019-03-21 13:40:00,123.55,123.62,123.46,123.55,2799.0,121.4171,121.4859,121.3287,121.4171,2799.0
2019-03-21 13:45:00,123.56,123.63,123.54,123.63,2100.0,121.4269,121.4957,121.4073,121.4957,2100.0
2019-03-21 13:50:00,123.62,123.76,123.56,123.76,2935.0,121.4859,121.6235,121.4269,121.6235,2935.0
2019-03-21 13:55:00,123.73,123.73,123.54,123.54,5454.0,121.594,121.594,121.4073,121.4073,5454.0
2019-03-21 14:00:00,123.52,123.74,123.52,123.74,2800.0,121.3876,121.6038,121.3876,121.6038,2800.0
2019-03-21 14:05:00,123.74,123.79,123.71,123.79,3075.0,121.6038,121.653,121.5743,121.653,3075.0
2019-03-21 14:10:00,123.81,123.89,123.77,123.8,5445.0,121.6726,121.7512,121.6333,121.6628,5445.0
2019-03-21 14:15:00,123.8,123.88,123.76,123.81,4599.0,121.6628,121.7414,121.6235,121.6726,4599.0
2019-03-21 14:20:00,123.81,123.94,123.8,123.94,5615.0,121.6726,121.8004,121.6628,121.8004,5615.0
2019-03-21 14:25:00,123.95,123.97,123.87,123.92,5300.0,121.8102,121.8299,121.7316,121.7807,5300.0
2019-03-21 14:30:00,123.94,123.95,123.88,123.95,2400.0,121.8004,121.8102,121.7414,121.8102,2400.0
2019-03-21 14:35:00,123.92,124.0,123.83,124.0,5700.0,121.7807,121.8593,121.6923,121.8593,5700.0
2019-03-21 14:40:00,123.97,124.0,123.93,124.0,3200.0,121.8299,121.8593,121.7905,121.8593,3200.0
2019-03-21 14:45:00,124.0,124.04,123.98,124.01,2950.0,121.8593,121.8986,121.8397,121.8692,2950.0
2019-03-21 14:50:00,124.03,124.1,123.98,124.05,4685.0,121.8888,121.9576,121.8397,121.9085,4685.0
2019-03-21 14:55:00,124.05,124.1,123.99,123.99,3950.0,121.9085,121.9576,121.8495,121.8495,3950.0
2019-03-21 15:00:00,124.01,124.12,123.96,124.1,5200.0,121.8692,121.9773,121.82,121.9576,5200.0
2019-03-21 15:05:00,124.12,124.2,124.05,124.15,8739.0,121.9773,122.0559,121.9085,122.0067,8739.0
2019-03-21 15:10:00,124.12,124.12,123.85,123.85,6628.0,121.9773,121.9773,121.7119,121.7119,6628.0
2019-03-21 15:15:00,123.84,124.0,123.84,124.0,5100.0,121.7021,121.8593,121.7021,121.8593,5100.0
2019-03-21 15:20:00,123.98,124.02,123.92,124.02,5584.0,121.8397,121.879,121.7807,121.879,5584.0
2019-03-21 15:25:00,124.02,124.05,123.92,123.92,6222.0,121.879,121.9085,121.7807,121.7807,6222.0
2019-03-21 15:30:00,123.95,124.02,123.9,123.93,8498.0,121.8102,121.879,121.7611,121.7905,8498.0
2019-03-21 15:35:00,123.95,124.03,123.9,123.99,4921.0,121.8102,121.8888,121.7611,121.8495,4921.0
2019-03-21 15:40:00,123.98,124.09,123.96,124.05,6589.0,121.8397,121.9478,121.82,121.9085,6589.0
2019-03-21 15:45:00,124.07,124.09,123.84,124.07,21426.0,121.9281,121.9478,121.7021,121.9281,21426.0
2019-03-21 15:50:00,124.08,124.16,123.98,124.1,32111.0,121.938,122.0166,121.8397,121.9576,32111.0
2019-03-21 15:55:00,124.09,124.25,124.05,124.1,56233.0,121.9478,122.105,121.9085,121.9576,56233.0
2019-03-22 09:30:00,123.7,123.99,123.43,123.72,11769.0,121.5645,121.8495,121.2992,121.5842,11769.0
2019-03-22 09:35:00,123.92,124.08,123.67,123.98,8375.0,121.7807,121.938,121.535,121.8397,8375.0
2019-03-22 09:40:00,124.16,124.28,123.84,124.15,10829.0,122.0166,122.1345,121.7021,122.0067,10829.0
2019-03-22 09:45:00,124.02,124.12,123.59,123.76,29947.0,121.879,121.9773,121.4564,121.6235,29947.0
2019-03-22 09:50:00,123.75,123.84,123.13,123.29,36358.0,121.6137,121.7021,121.0044,121.1616,36358.0
2019-03-22 09:55:00,123.24,123.43,123.07,123.3,6601.0,121.1125,121.2992,120.9454,121.1714,6601.0
2019-03-22 10:00:00,123.42,123.42,123.21,123.29,4700.0,121.2893,121.2893,121.083,121.1616,4700.0
2019-03-22 10:05:00,123.21,123.51,123.2,123.48,4636.0,121.083,121.3778,121.0731,121.3483,4636.0
2019-03-22 10:10:00,123.5,123.59,123.46,123.46,19153.0,121.368,121.4564,121.3287,121.3287,19153.0
2019-03-22 10:15:00,123.47,123.47,123.23,123.24,26025.0,121.3385,121.3385,121.1026,121.1125,26025.0
2019-03-22 10:20:00,123.27,123.32,123.15,123.15,5674.0,121.1419,121.1911,121.024,121.024,5674.0
2019-03-22 10:25:00,123.12,123.12,122.85,122.9,22646.0,120.9945,120.9945,120.7292,120.7783,22646.0
2019-03-22 10:30:00,122.94,123.04,122.92,122.93,15226.0,120.8176,120.9159,120.798,120.8078,15226.0
2019-03-22 10:35:00,122.94,123.16,122.9,123.03,7900.0,120.8176,121.0338,120.7783,120.9061,7900.0
2019-03-22 10:40:00,123.0,123.0,122.77,122.9,4806.0,120.8766,120.8766,120.6506,120.7783,4806.0
2019-03-22 10:45:00,122.89,122.89,122.54,122.58,7058.0,120.7685,120.7685,120.4245,120.4638,7058.0
2019-03-22 10:50:00,122.52,122.68,122.49,122.68,4722.0,120.4049,120.5621,120.3754,120.5621,4722.0
2019-03-22 10:55:00,122.69,122.79,122.59,122.69,14455.0,120.5719,120.6702,120.4737,120.5719,14455.0
2019-03-22 11:00:00,122.59,122.81,122.56,122.81,5479.0,120.4737,120.6899,120.4442,120.6899,5479.0
2019-03-22 11:05:00,122.78,122.78,122.55,122.59,9300.0,120.6604,120.6604,120.4344,120.4737,9300.0
2019-03-22 11:10:00,122.56,122.77,122.51,122.76,6100.0,120.4442,120.6506,120.3951,120.6407,6100.0
2019-03-22 11:15:00,122.77,122.9,122.59,122.88,5501.0,120.6506,120.7783,120.4737,120.7587,5501.0
2019-03-22 11:20:00,122.85,122.85,122.74,122.75,5516.0,120.7292,120.7292,120.6211,120.6309,5516.0
2019-03-22 11:25:00,122.77,122.79,122.61,122.67,8415.0,120.6506,120.6702,120.4933,120.5523,8415.0
2019-03-22 11:30:00,122.63,122.7,122.54,122.55,5739.0,120.513,120.5818,120.4245,120.4344,5739.0
2019-03-22 11:35:00,122.55,122.61,122.52,122.54,11924.0,120.4344,120.4933,120.4049,120.4245,11924.0
2019-03-22 11:40:00,122.56,122.59,122.33,122.38,6400.0,120.4442,120.4737,120.2182,120.2673,6400.0
2019-03-22 11:45:00,122.37,122.54,122.22,122.52,5893.0,120.2575,120.4245,120.1101,120.4049,5893.0
2019-03-22 11:50:00,122.5,122.57,122.31,122.32,17800.0,120.3852,120.454,120.1985,120.2083,17800.0
2019-03-22 11:55:00,122.35,122.44,122.05,122.11,14907.0,120.2378,120.3263,119.943,120.002,14907.0
2019-03-22 12:00:00,122.09,122.31,122.07,122.3,18700.0,119.9823,120.1985,119.9627,120.1887,18700.0
2019-03-22 12:05:00,122.31,122.4,122.25,122.27,4300.0,120.1985,120.287,120.1395,120.1592,4300.0
2019-03-22 12:10:00,122.3,122.34,122.11,122.11,4302.0,120.1887,120.228,120.002,120.002,4302.0
2019-03-22 12:15:00,122.11,122.3,122.11,122.21,6642.0,120.002,120.1887,120.002,120.1002,6642.0
2019-03-22 12:20:00,122.23,122.47,122.19,122.42,8784.0,120.1199,120.3557,120.0806,120.3066,8784.0
2019-03-22 12:25:00,122.43,122.43,122.26,122.33,3756.0,120.3164,120.3164,120.1494,120.2182,3756.0
2019-03-22 12:30:00,122.34,122.47,122.29,122.47,6967.0,120.228,120.3557,120.1789,120.3557,6967.0
2019-03-22 12:35:00,122.45,122.49,122.33,122.36,6289.0,120.3361,120.3754,120.2182,120.2476,6289.0
2019-03-22 12:40:00,122.34,122.34,122.07,122.13,4000.0,120.228,120.228,119.9627,120.0216,4000.0
2019-03-22 12:45:00,122.23,122.29,122.14,122.21,4300.0,120.1199,120.1789,120.0314,120.1002,4300.0
2019-03-22 12:50:00,122.16,122.53,122.13,122.51,5000.0,120.0511,120.4147,120.0216,120.3951,5000.0
2019-03-22 12:55:00,122.48,122.48,122.34,122.39,5239.0,120.3656,120.3656,120.228,120.2771,5239.0
2019-03-22 13:00:00,122.38,122.55,122.37,122.41,4325.0,120.2673,120.4344,120.2575,120.2968,4325.0
2019-03-22 13:05:00,122.4,122.58,122.37,122.56,3800.0,120.287,120.4638,120.2575,120.4442,3800.0
2019-03-22 13:10:00,122.52,122.53,122.26,122.28,3400.0,120.4049,120.4147,120.1494,120.169,3400.0
2019-03-22 13:15:00,122.28,122.31,122.23,122.26,3649.0,120.169,120.1985,120.1199,120.1494,3649.0
2019-03-22 13:20:00,122.22,122.26,122.12,122.2,3100.0,120.1101,120.1494,120.0118,120.0904,3100.0
2019-03-22 13:25:00,122.22,122.24,122.08,122.11,8500.0,120.1101,120.1297,119.9725,120.002,8500.0
2019-03-22 13:30:00,122.1,122.25,122.08,122.15,3500.0,119.9921,120.1395,119.9725,120.0413,3500.0
2019-03-22 13:35:00,122.14,122.19,122.13,122.15,3313.0,120.0314,120.0806,120.0216,120.0413,3313.0
2019-03-22 13:40:00,122.17,122.35,122.17,122.34,4902.0,120.0609,120.2378,120.0609,120.228,4902.0
2019-03-22 13:45:00,122.33,122.34,122.25,122.25,3777.0,120.2182,120.228,120.1395,120.1395,3777.0
2019-03-22 13:50:00,122.25,122.29,122.13,122.14,13061.0,120.1395,120.1789,120.0216,120.0314,13061.0
2019-03-22 13:55:00,122.13,122.13,122.04,122.06,2600.0,120.0216,120.0216,119.9332,119.9528,2600.0
2019-03-22 14:00:00,122.03,122.18,122.03,122.18,8500.0,119.9233,120.0708,119.9233,120.0708,8500.0
2019-03-22 14:05:00,122.2,122.22,122.03,122.08,7200.0,120.0904,120.1101,119.9233,119.9725,7200.0
2019-03-22 14:10:00,122.1,122.35,122.1,122.34,11878.0,119.9921,120.2378,119.9921,120.228,11878.0
2019-03-22 14:15:00,122.38,122.46,122.33,122.39,5130.0,120.2673,120.3459,120.2182,120.2771,5130.0
2019-03-22 14:20:00,122.44,122.45,122.36,122.37,2100.0,120.3263,120.3361,120.2476,120.2575,2100.0
2019-03-22 14:25:00,122.38,122.47,122.32,122.43,4026.0,120.2673,120.3557,120.2083,120.3164,4026.0
2019-03-22 14:30:00,122.42,122.44,122.24,122.24,3625.0,120.3066,120.3263,120.1297,120.1297,3625.0
2019-03-22 14:35:00,122.26,122.32,122.23,122.27,5712.0,120.1494,120.2083,120.1199,120.1592,5712.0
2019-03-22 14:40:00,122.25,122.45,122.25,122.43,3600.0,120.1395,120.3361,120.1395,120.3164,3600.0
2019-03-22 14:45:00,122.44,122.6,122.43,122.6,4164.0,120.3263,120.4835,120.3164,120.4835,4164.0
2019-03-22 14:50:00,122.57,122.69,122.57,122.57,3508.0,120.454,120.5719,120.454,120.454,3508.0
2019-03-22 14:55:00,122.5,122.61,122.5,122.52,3830.0,120.3852,120.4933,120.3852,120.4049,3830.0
2019-03-22 15:00:00,122.55,122.71,122.46,122.46,5000.0,120.4344,120.5916,120.3459,120.3459,5000.0
2019-03-22 15:05:00,122.48,122.56,122.45,122.46,7416.0,120.3656,120.4442,120.3361,120.3459,7416.0
2019-03-22 15:10:00,122.5,122.5,122.19,122.25,8335.0,120.3852,120.3852,120.0806,120.1395,8335.0
2019-03-22 15:15:00,122.26,122.33,122.07,122.11,6884.0,120.1494,120.2182,119.9627,120.002,6884.0
2019-03-22 15:20:00,122.11,122.22,122.09,122.17,7591.0,120.002,120.1101,119.9823,120.0609,7591.0
2019-03-22 15:25:00,122.18,122.19,121.92,121.92,10388.0,120.0708,120.0806,119.8152,119.8152,10388.0
2019-03-22 15:30:00,121.9,122.03,121.86,121.88,16507.0,119.7956,119.9233,119.7563,119.7759,16507.0
2019-03-22 15:35:00,121.88,122.05,121.8,121.95,33453.0,119.7759,119.943,119.6973,119.8447,33453.0
2019-03-22 15:40:00,121.98,122.0,121.79,121.82,26935.0,119.8742,119.8939,119.6875,119.717,26935.0
2019-03-22 15:45:00,121.84,122.09,121.83,122.07,15791.0,119.7366,119.9823,119.7268,119.9627,15791.0
2019-03-22 15:50:00,122.09,122.09,121.76,121.8,27254.0,119.9823,119.9823,119.658,119.6973,27254.0
2019-03-22 15:55:00,121.8,121.9,121.56,121.64,90614.0,119.6973,119.7956,119.4615,119.5401,90614.0
2019-03-25 09:30:00,120.93,120.97,120.0,120.69,20025.0,118.8423,118.8816,117.9284,118.6065,20025.0
2019-03-25 09:35:00,120.77,121.48,120.73,121.39,9768.0,118.6851,119.3828,118.6458,119.2944,9768.0
2019-03-25 09:40:00,121.37,121.44,121.13,121.19,12335.0,119.2747,119.3435,119.0389,119.0978,12335.0
2019-03-25 09:45:00,121.06,121.66,121.0,121.6,21132.0,118.9701,119.5597,118.9111,119.5008,21132.0
2019-03-25 09:50:00,121.61,121.91,121.52,121.52,9800.0,119.5106,119.8054,119.4221,119.4221,9800.0
2019-03-25 09:55:00,121.52,121.93,121.43,121.73,15740.0,119.4221,119.8251,119.3337,119.6285,15740.0
2019-03-25 10:00:00,121.8,121.82,121.56,121.62,8694.0,119.6973,119.717,119.4615,119.5204,8694.0
2019-03-25 10:05:00,121.56,121.87,121.56,121.69,11291.0,119.4615,119.7661,119.4615,119.5892,11291.0
2019-03-25 10:10:00,121.65,121.73,121.3,121.39,12578.0,119.5499,119.6285,119.2059,119.2944,12578.0
2019-03-25 10:15:00,121.37,121.43,121.18,121.18,5133.0,119.2747,119.3337,119.088,119.088,5133.0
2019-03-25 10:20:00,121.17,121.37,121.07,121.16,4968.0,119.0782,119.2747,118.9799,119.0684,4968.0
2019-03-25 10:25:00,121.26,121.44,121.22,121.39,6448.0,119.1666,119.3435,119.1273,119.2944,6448.0
2019-03-25 10:30:00,121.43,122.07,121.39,121.93,19305.0,119.3337,119.9627,119.2944,119.8251,19305.0
2019-03-25 10:35:00,121.93,122.04,121.88,121.92,27043.0,119.8251,119.9332,119.7759,119.8152,27043.0
2019-03-25 10:40:00,121.9,122.14,121.9,122.07,21118.0,119.7956,120.0314,119.7956,119.9627,21118.0
2019-03-25 10:45:00,122.04,122.11,121.9,122.1,10232.0,119.9332,120.002,119.7956,119.9921,10232.0
2019-03-25 10:50:00,122.15,122.37,122.12,122.12,8893.0,120.0413,120.2575,120.0118,120.0118,8893.0
2019-03-25 10:55:00,122.1,122.31,122.06,122.19,7303.0,119.9921,120.1985,119.9528,120.0806,7303.0
2019-03-25 11:00:00,122.19,122.32,122.17,122.23,6663.0,120.0806,120.2083,120.0609,120.1199,6663.0
2019-03-25 11:05:00,122.23,122.42,122.23,122.28,6402.0,120.1199,120.3066,120.1199,120.169,6402.0
2019-03-25 11:10:00,122.29,122.31,122.15,122.26,9100.0,120.1789,120.1985,120.0413,120.1494,9100.0
2019-03-25 11:15:00,122.25,122.38,122.14,122.22,8942.0,120.1395,120.2673,120.0314,120.1101,8942.0
2019-03-25 11:20:00,122.29,122.38,122.18,122.29,5400.0,120.1789,120.2673,120.0708,120.1789,5400.0
2019-03-25 11:25:00,122.29,122.46,122.27,122.46,6364.0,120.1789,120.3459,120.1592,120.3459,6364.0
2019-03-25 11:30:00,122.4,122.44,122.23,122.28,5900.0,120.287,120.3263,120.1199,120.169,5900.0
2019-03-25 11:35:00,122.28,122.29,122.16,122.21,6823.0,120.169,120.1789,120.0511,120.1002,6823.0
2019-03-25 11:40:00,122.18,122.3,122.11,122.28,18698.0,120.0708,120.1887,120.002,120.169,18698.0
2019-03-25 11:45:00,122.23,122.31,122.2,122.26,8901.0,120.1199,120.1985,120.0904,120.1494,8901.0
2019-03-25 11:50:00,122.19,122.21,122.09,122.09,3697.0,120.0806,120.1002,119.9823,119.9823,3697.0
2019-03-25 11:55:00,122.03,122.06,121.79,121.79,5343.0,119.9233,119.9528,119.6875,119.6875,5343.0
2019-03-25 12:00:00,121.76,121.82,121.68,121.79,2500.0,119.658,119.717,119.5794,119.6875,2500.0
2019-03-25 12:05:00,121.81,121.83,121.71,121.79,3128.0,119.7071,119.7268,119.6089,119.6875,3128.0
2019-03-25 12:10:00,121.66,121.88,121.66,121.82,800.0,119.5597,119.7759,119.5597,119.717,800.0
2019-03-25 12:15:00,121.81,121.99,121.81,121.94,2100.0,119.7071,119.884,119.7071,119.8349,2100.0
2019-03-25 12:20:00,121.91,121.97,121.87,121.94,2500.0,119.8054,119.8644,119.7661,119.8349,2500.0
2019-03-25 12:25:00,121.99,122.0,121.9,121.92,2667.0,119.884,119.8939,119.7956,119.8152,2667.0
2019-03-25 12:30:00,121.96,121.98,121.77,121.77,2043.0,119.8546,119.8742,119.6678,119.6678,2043.0
2019-03-25 12:35:00,121.72,121.72,121.59,121.59,3492.0,119.6187,119.6187,119.4909,119.4909,3492.0
2019-03-25 12:40:00,121.61,121.61,121.42,121.53,17544.0,119.5106,119.5106,119.3239,119.432,17544.0
2019-03-25 12:45:00,121.49,121.52,121.41,121.48,1300.0,119.3927,119.4221,119.314,119.3828,1300.0
2019-03-25 12:50:00,121.56,121.63,121.54,121.59,4630.0,119.4615,119.5302,119.4418,119.4909,4630.0
2019-03-25 12:55:00,121.61,121.75,121.58,121.75,2752.0,119.5106,119.6482,119.4811,119.6482,2752.0
2019-03-25 13:00:00,121.76,121.76,121.67,121.72,2101.0,119.658,119.658,119.5696,119.6187,2101.0
2019-03-25 13:05:00,121.66,121.78,121.66,121.78,4859.0,119.5597,119.6777,119.5597,119.6777,4859.0
2019-03-25 13:10:00,121.75,122.1,121.75,122.05,5300.0,119.6482,119.9921,119.6482,119.943,5300.0
2019-03-25 13:15:00,122.02,122.03,121.83,121.98,3714.0,119.9135,119.9233,119.7268,119.8742,3714.0
2019-03-25 13:20:00,121.94,122.0,121.85,121.89,5321.0,119.8349,119.8939,119.7465,119.7858,5321.0
2019-03-25 13:25:00,121.92,121.96,121.78,121.86,9094.0,119.8152,119.8546,119.6777,119.7563,9094.0
2019-03-25 13:30:00,121.81,121.85,121.67,121.75,2400.0,119.7071,119.7465,119.5696,119.6482,2400.0
2019-03-25 13:35:00,121.78,121.9,121.75,121.86,4725.0,119.6777,119.7956,119.6482,119.7563,4725.0
2019-03-25 13:40:00,121.83,121.84,121.6,121.6,1300.0,119.7268,119.7366,119.5008,119.5008,1300.0
2019-03-25 13:45:00,121.56,121.63,121.4,121.46,2000.0,119.4615,119.5302,119.3042,119.3632,2000.0
2019-03-25 13:50:00,121.48,121.52,121.38,121.38,2230.0,119.3828,119.4221,119.2846,119.2846,2230.0
2019-03-25 13:55:00,121.32,121.55,121.32,121.54,4327.0,119.2256,119.4516,119.2256,119.4418,4327.0
2019-03-25 14:00:00,121.52,121.7,121.49,121.62,4429.0,119.4221,119.599,119.3927,119.5204,4429.0
2019-03-25 14:05:00,121.53,121.56,121.43,121.43,2074.0,119.432,119.4615,119.3337,119.3337,2074.0
2019-03-25 14:10:00,121.42,121.53,121.42,121.52,2400.0,119.3239,119.432,119.3239,119.4221,2400.0
2019-03-25 14:15:00,121.53,121.58,121.36,121.36,5300.0,119.432,119.4811,119.2649,119.2649,5300.0
2019-03-25 14:20:00,121.38,121.56,121.37,121.45,11871.0,119.2846,119.4615,119.2747,119.3534,11871.0
2019-03-25 14:25:00,121.46,121.62,121.43,121.62,3376.0,119.3632,119.5204,119.3337,119.5204,3376.0
2019-03-25 14:30:00,121.62,121.92,121.62,121.92,11953.0,119.5204,119.8152,119.5204,119.8152,11953.0
2019-03-25 14:35:00,121.92,121.96,121.86,121.91,5925.0,119.8152,119.8546,119.7563,119.8054,5925.0
2019-03-25 14:40:00,121.9,122.04,121.9,122.03,4400.0,119.7956,119.9332,119.7956,119.9233,4400.0
2019-03-25 14:45:00,122.02,122.04,121.85,121.87,6487.0,119.9135,119.9332,119.7465,119.7661,6487.0
2019-03-25 14:50:00,121.9,121.91,121.78,121.82,7221.0,119.7956,119.8054,119.6777,119.717,7221.0
2019-03-25 14:55:00,121.85,121.93,121.85,121.91,3408.0,119.7465,119.8251,119.7465,119.8054,3408.0
2019-03-25 15:00:00,121.93,122.0,121.82,121.88,8627.0,119.8251,119.8939,119.717,119.7759,8627.0
2019-03-25 15:05:00,121.88,121.96,121.87,121.88,5021.0,119.7759,119.8546,119.7661,119.7759,5021.0
2019-03-25 15:10:00,121.94,122.11,121.89,122.06,18860.0,119.8349,120.002,119.7858,119.9528,18860.0
2019-03-25 15:15:00,122.13,122.19,122.04,122.05,14089.0,120.0216,120.0806,119.9332,119.943,14089.0
2019-03-25 15:20:00,122.03,122.35,122.01,122.29,6622.0,119.9233,120.2378,119.9037,120.1789,6622.0
2019-03-25 15:25:00,122.26,122.33,122.22,122.3,14210.0,120.1494,120.2182,120.1101,120.1887,14210.0
2019-03-25 15:30:00,122.28,122.31,122.04,122.04,10610.0,120.169,120.1985,119.9332,119.9332,10610.0
2019-03-25 15:35:00,122.05,122.19,122.04,122.08,7520.0,119.943,120.0806,119.9332,119.9725,7520.0
2019-03-25 15:40:00,122.08,122.35,122.07,122.34,22573.0,119.9725,120.2378,119.9627,120.228,22573.0
2019-03-25 15:45:00,122.33,122.44,122.12,122.13,21237.0,120.2182,120.3263,120.0118,120.0216,21237.0
2019-03-25 15:50:00,122.14,122.15,121.94,121.94,29333.0,120.0314,120.0413,119.8349,119.8349,29333.0
2019-03-25 15:55:00,121.99,122.12,121.76,122.1,48019.0,119.884,120.0118,119.658,119.9921,48019.0
2019-03-26 09:30:00,123.0,123.35,122.95,123.34,9774.0,120.8766,121.2206,120.8275,121.2107,9774.0
2019-03-26 09:35:00,123.21,123.67,123.21,123.55,10699.0,121.083,121.535,121.083,121.4171,10699.0
2019-03-26 09:40:00,123.61,123.86,123.41,123.84,70525.0,121.4761,121.7218,121.2795,121.7021,70525.0
2019-03-26 09:45:00,123.8,123.84,123.55,123.59,5425.0,121.6628,121.7021,121.4171,121.4564,5425.0
2019-03-26 09:50:00,123.6,123.94,123.57,123.92,6150.0,121.4662,121.8004,121.4368,121.7807,6150.0
2019-03-26 09:55:00,123.87,124.33,123.8,124.33,5534.0,121.7316,122.1836,121.6628,122.1836,5534.0
2019-03-26 10:00:00,124.34,124.42,124.21,124.29,34186.0,122.1935,122.2721,122.0657,122.1443,34186.0
2019-03-26 10:05:00,124.3,124.3,123.71,123.71,11089.0,122.1542,122.1542,121.5743,121.5743,11089.0
2019-03-26 10:10:00,123.73,123.75,123.61,123.7,4000.0,121.594,121.6137,121.4761,121.5645,4000.0
2019-03-26 10:15:00,123.76,123.76,123.43,123.61,6578.0,121.6235,121.6235,121.2992,121.4761,6578.0
2019-03-26 10:20:00,123.5,123.58,123.48,123.57,1615.0,121.368,121.4466,121.3483,121.4368,1615.0
2019-03-26 10:25:00,123.57,123.68,123.43,123.43,3119.0,121.4368,121.5449,121.2992,121.2992,3119.0
2019-03-26 10:30:00,123.54,123.54,123.34,123.4,6244.0,121.4073,121.4073,121.2107,121.2697,6244.0
2019-03-26 10:35:00,123.37,123.4,123.17,123.21,4124.0,121.2402,121.2697,121.0437,121.083,4124.0
2019-03-26 10:40:00,123.22,123.41,123.21,123.35,7287.0,121.0928,121.2795,121.083,121.2206,7287.0
2019-03-26 10:45:00,123.4,123.56,123.4,123.56,4890.0,121.2697,121.4269,121.2697,121.4269,4890.0
2019-03-26 10:50:00,123.55,123.83,123.55,123.77,3618.0,121.4171,121.6923,121.4171,121.6333,3618.0
2019-03-26 10:55:00,123.79,123.84,123.71,123.84,7134.0,121.653,121.7021,121.5743,121.7021,7134.0
2019-03-26 11:00:00,123.84,123.93,123.63,123.74,13611.0,121.7021,121.7905,121.4957,121.6038,13611.0
2019-03-26 11:05:00,123.71,123.71,123.45,123.45,8517.0,121.5743,121.5743,121.3188,121.3188,8517.0
2019-03-26 11:10:00,123.43,123.46,123.22,123.29,14384.0,121.2992,121.3287,121.0928,121.1616,14384.0
2019-03-26 11:15:00,123.3,123.38,123.07,123.07,7621.0,121.1714,121.25,120.9454,120.9454,7621.0
2019-03-26 11:20:00,123.03,123.07,122.9,122.94,7600.0,120.9061,120.9454,120.7783,120.8176,7600.0
2019-03-26 11:25:00,122.94,123.07,122.91,123.05,5771.0,120.8176,120.9454,120.7882,120.9257,5771.0
2019-03-26 11:30:00,123.09,123.17,122.92,122.92,7489.0,120.965,121.0437,120.798,120.798,7489.0
2019-03-26 11:35:00,122.91,123.02,122.87,123.02,3616.0,120.7882,120.8963,120.7488,120.8963,3616.0
2019-03-26 11:40:00,123.0,123.01,122.82,122.82,2224.0,120.8766,120.8864,120.6997,120.6997,2224.0
2019-03-26 11:45:00,122.78,122.78,122.58,122.66,5990.0,120.6604,120.6604,120.4638,120.5425,5990.0
2019-03-26 11:50:00,122.66,122.66,122.4,122.5,3600.0,120.5425,120.5425,120.287,120.3852,3600.0
2019-03-26 11:55:00,122.43,122.64,122.43,122.64,4355.0,120.3164,120.5228,120.3164,120.5228,4355.0
2019-03-26 12:00:00,122.63,122.71,122.56,122.66,6696.0,120.513,120.5916,120.4442,120.5425,6696.0
2019-03-26 12:05:00,122.59,122.77,122.59,122.75,28842.0,120.4737,120.6506,120.4737,120.6309,28842.0
2019-03-26 12:10:00,122.69,122.97,122.69,122.91,4900.0,120.5719,120.8471,120.5719,120.7882,4900.0
2019-03-26 12:15:00,122.95,123.09,122.27,122.47,39849.0,120.8275,120.965,120.1592,120.3557,39849.0
2019-03-26 12:20:00,122.47,122.71,122.35,122.35,16990.0,120.3557,120.5916,120.2378,120.2378,16990.0
2019-03-26 12:25:00,122.35,122.5,122.04,122.49,11074.0,120.2378,120.3852,119.9332,120.3754,11074.0
2019-03-26 12:30:00,122.45,122.64,122.45,122.6,6601.0,120.3361,120.5228,120.3361,120.4835,6601.0
2019-03-26 12:35:00,122.61,122.83,122.61,122.66,7794.0,120.4933,120.7095,120.4933,120.5425,7794.0
2019-03-26 12:40:00,122.66,122.71,122.58,122.67,4490.0,120.5425,120.5916,120.4638,120.5523,4490.0
2019-03-26 12:45:00,122.7,122.87,122.68,122.77,4824.0,120.5818,120.7488,120.5621,120.6506,4824.0
2019-03-26 12:50:00,122.79,123.05,122.79,123.02,12112.0,120.6702,120.9257,120.6702,120.8963,12112.0
2019-03-26 12:55:00,123.02,123.03,122.88,122.96,4637.0,120.8963,120.9061,120.7587,120.8373,4637.0
2019-03-26 13:00:00,122.94,122.96,122.77,122.92,4470.0,120.8176,120.8373,120.6506,120.798,4470.0
2019-03-26 13:05:00,122.85,122.98,122.82,122.93,3600.0,120.7292,120.8569,120.6997,120.8078,3600.0
2019-03-26 13:10:00,122.93,123.06,122.92,123.0,4141.0,120.8078,120.9356,120.798,120.8766,4141.0
2019-03-26 13:15:00,123.0,123.04,122.92,123.02,5298.0,120.8766,120.9159,120.798,120.8963,5298.0
2019-03-26 13:20:00,123.0,123.0,122.83,122.88,7600.0,120.8766,120.8766,120.7095,120.7587,7600.0
2019-03-26 13:25:00,122.88,122.88,122.68,122.68,2225.0,120.7587,120.7587,120.5621,120.5621,2225.0
2019-03-26 13:30:00,122.71,122.75,122.66,122.66,3339.0,120.5916,120.6309,120.5425,120.5425,3339.0
2019-03-26 13:35:00,122.69,122.81,122.54,122.65,17452.0,120.5719,120.6899,120.4245,120.5326,17452.0
2019-03-26 13:40:00,122.58,122.63,122.48,122.54,6234.0,120.4638,120.513,120.3656,120.4245,6234.0
2019-03-26 13:45:00,122.57,122.61,122.45,122.48,94100.0,120.454,120.4933,120.3361,120.3656,94100.0
2019-03-26 13:50:00,122.46,122.47,122.28,122.31,5896.0,120.3459,120.3557,120.169,120.1985,5896.0
2019-03-26 13:55:00,122.23,122.28,122.18,122.22,7682.0,120.1199,120.169,120.0708,120.1101,7682.0
2019-03-26 14:00:00,122.22,122.31,122.14,122.2,9692.0,120.1101,120.1985,120.0314,120.0904,9692.0
2019-03-26 14:05:00,122.2,122.3,122.11,122.2,11974.0,120.0904,120.1887,120.002,120.0904,11974.0
2019-03-26 14:10:00,122.16,122.19,122.05,122.09,11226.0,120.0511,120.0806,119.943,119.9823,11226.0
2019-03-26 14:15:00,122.13,122.24,122.13,122.19,3601.0,120.0216,120.1297,120.0216,120.0806,3601.0
2019-03-26 14:20:00,122.19,122.22,122.09,122.22,4007.0,120.0806,120.1101,119.9823,120.1101,4007.0
2019-03-26 14:25:00,122.21,122.28,122.17,122.21,9294.0,120.1002,120.169,120.0609,120.1002,9294.0
2019-03-26 14:30:00,122.22,122.25,122.1,122.22,7448.0,120.1101,120.1395,119.9921,120.1101,7448.0
2019-03-26 14:35:00,122.19,122.27,122.1,122.27,6180.0,120.0806,120.1592,119.9921,120.1592,6180.0
2019-03-26 14:40:00,122.27,122.44,122.27,122.44,5560.0,120.1592,120.3263,120.1592,120.3263,5560.0
2019-03-26 14:45:00,122.43,122.6,122.4,122.54,10008.0,120.3164,120.4835,120.287,120.4245,10008.0
2019-03-26 14:50:00,122.5,122.5,122.31,122.33,4489.0,120.3852,120.3852,120.1985,120.2182,4489.0
2019-03-26 14:55:00,122.28,122.44,122.28,122.43,6216.0,120.169,120.3263,120.169,120.3164,6216.0
2019-03-26 15:00:00,122.43,122.69,122.43,122.57,5624.0,120.3164,120.5719,120.3164,120.454,5624.0
2019-03-26 15:05:00,122.57,122.63,122.54,122.6,7105.0,120.454,120.513,120.4245,120.4835,7105.0
2019-03-26 15:10:00,122.59,122.63,122.52,122.57,6800.0,120.4737,120.513,120.4049,120.454,6800.0
2019-03-26 15:15:00,122.56,122.58,122.42,122.44,6842.0,120.4442,120.4638,120.3066,120.3263,6842.0
2019-03-26 15:20:00,122.4,122.45,122.35,122.42,6120.0,120.287,120.3361,120.2378,120.3066,6120.0
2019-03-26 15:25:00,122.38,122.39,122.29,122.32,14130.0,120.2673,120.2771,120.1789,120.2083,14130.0
2019-03-26 15:30:00,122.34,122.39,122.29,122.37,11679.0,120.228,120.2771,120.1789,120.2575,11679.0
2019-03-26 15:35:00,122.38,122.43,122.28,122.29,15945.0,120.2673,120.3164,120.169,120.1789,15945.0
2019-03-26 15:40:00,122.29,122.34,122.08,122.1,51092.0,120.1789,120.228,119.9725,119.9921,51092.0
2019-03-26 15:45:00,122.09,122.15,122.07,122.09,47599.0,119.9823,120.0413,119.9627,119.9823,47599.0
2019-03-26 15:50:00,122.09,122.13,122.05,122.09,94340.0,119.9823,120.0216,119.943,119.9823,94340.0
2019-03-26 15:55:00,122.09,122.47,122.07,122.08,358172.0,119.9823,120.3557,119.9627,119.9725,358172.0
2019-03-27 09:30:00,122.4,122.63,121.7,121.7,19953.0,120.287,120.513,119.599,119.599,19953.0
2019-03-27 09:35:00,121.8,121.93,121.39,121.45,13219.0,119.6973,119.8251,119.2944,119.3534,13219.0
2019-03-27 09:40:00,121.55,121.74,121.28,121.53,75195.0,119.4516,119.6383,119.1863,119.432,75195.0
2019-03-27 09:45:00,121.54,121.79,121.45,121.51,32558.0,119.4418,119.6875,119.3534,119.4123,32558.0
2019-03-27 09:50:00,121.51,122.14,121.51,122.07,104570.0,119.4123,120.0314,119.4123,119.9627,104570.0
2019-03-27 09:55:00,122.08,122.08,121.55,121.55,8505.0,119.9725,119.9725,119.4516,119.4516,8505.0
2019-03-27 10:00:00,121.63,122.0,121.5,121.72,17494.0,119.5302,119.8939,119.4025,119.6187,17494.0
2019-03-27 10:05:00,121.66,121.96,121.53,121.79,7600.0,119.5597,119.8546,119.432,119.6875,7600.0
2019-03-27 10:10:00,121.82,121.92,121.69,121.83,47300.0,119.717,119.8152,119.5892,119.7268,47300.0
2019-03-27 10:15:00,121.78,122.12,121.78,122.06,21557.0,119.6777,120.0118,119.6777,119.9528,21557.0
2019-03-27 10:20:00,122.11,122.18,121.97,122.15,24669.0,120.002,120.0708,119.8644,120.0413,24669.0
2019-03-27 10:25:00,122.12,122.18,121.75,122.09,17729.0,120.0118,120.0708,119.6482,119.9823,17729.0
2019-03-27 10:30:00,122.06,122.09,121.75,121.77,6900.0,119.9528,119.9823,119.6482,119.6678,6900.0
2019-03-27 10:35:00,121.79,121.82,121.73,121.73,8050.0,119.6875,119.717,119.6285,119.6285,8050.0
2019-03-27 10:40:00,121.66,121.71,121.45,121.59,8800.0,119.5597,119.6089,119.3534,119.4909,8800.0
2019-03-27 10:45:00,121.55,121.57,121.37,121.46,6150.0,119.4516,119.4713,119.2747,119.3632,6150.0
2019-03-27 10:50:00,121.42,121.42,121.27,121.3,6291.0,119.3239,119.3239,119.1765,119.2059,6291.0
2019-03-27 10:55:00,121.28,121.5,121.27,121.48,88501.0,119.1863,119.4025,119.1765,119.3828,88501.0
2019-03-27 11:00:00,121.52,121.57,121.14,121.14,6802.0,119.4221,119.4713,119.0487,119.0487,6802.0
2019-03-27 11:05:00,121.15,121.21,121.04,121.1,6912.0,119.0585,119.1175,118.9504,119.0094,6912.0
2019-03-27 11:10:00,121.15,121.15,120.84,120.84,21957.0,119.0585,119.0585,118.7539,118.7539,21957.0
2019-03-27 11:15:00,120.85,120.88,120.71,120.75,9294.0,118.7637,118.7932,118.6261,118.6654,9294.0
2019-03-27 11:20:00,120.72,120.82,120.67,120.72,4300.0,118.636,118.7342,118.5868,118.636,4300.0
2019-03-27 11:25:00,120.81,120.81,120.36,120.41,7681.0,118.7244,118.7244,118.2822,118.3313,7681.0
2019-03-27 11:30:00,120.34,120.39,120.01,120.01,11631.0,118.2625,118.3117,117.9382,117.9382,11631.0
2019-03-27 11:35:00,120.0,120.17,119.99,120.07,10701.0,117.9284,118.0955,117.9186,117.9972,10701.0
2019-03-27 11:40:00,120.09,120.17,119.66,119.66,10393.0,118.0168,118.0955,117.5943,117.5943,10393.0
2019-03-27 11:45:00,119.67,119.79,119.52,119.62,7618.0,117.6041,117.722,117.4567,117.5549,7618.0
2019-03-27 11:50:00,119.61,119.7,119.52,119.67,14097.0,117.5451,117.6336,117.4567,117.6041,14097.0
2019-03-27 11:55:00,119.65,119.89,119.65,119.85,12291.0,117.5844,117.8203,117.5844,117.781,12291.0
2019-03-27 12:00:00,119.78,120.19,119.77,120.19,10667.0,117.7122,118.1151,117.7024,118.1151,10667.0
2019-03-27 12:05:00,120.19,120.19,119.98,120.11,4825.0,118.1151,118.1151,117.9087,118.0365,4825.0
2019-03-27 12:10:00,120.14,120.21,120.0,120.0,4813.0,118.066,118.1348,117.9284,117.9284,4813.0
2019-03-27 12:15:00,119.98,120.05,119.75,119.81,10526.0,117.9087,117.9775,117.6827,117.7417,10526.0
2019-03-27 12:20:00,119.81,120.28,119.81,120.28,9195.0,117.7417,118.2036,117.7417,118.2036,9195.0
2019-03-27 12:25:00,120.21,120.39,120.2,120.33,8500.0,118.1348,118.3117,118.1249,118.2527,8500.0
2019-03-27 12:30:00,120.38,120.5,120.32,120.46,9902.0,118.3018,118.4198,118.2429,118.3804,9902.0
2019-03-27 12:35:00,120.43,120.47,120.31,120.41,4369.0,118.351,118.3903,118.233,118.3313,4369.0
2019-03-27 12:40:00,120.37,120.37,120.21,120.27,3302.0,118.292,118.292,118.1348,118.1937,3302.0
2019-03-27 12:45:00,120.28,120.35,120.19,120.19,4201.0,118.2036,118.2723,118.1151,118.1151,4201.0
2019-03-27 12:50:00,120.21,120.26,120.08,120.08,9127.0,118.1348,118.1839,118.007,118.007,9127.0
2019-03-27 12:55:00,120.05,120.12,119.81,119.81,22859.0,117.9775,118.0463,117.7417,117.7417,22859.0
2019-03-27 13:00:00,119.78,119.84,119.71,119.72,7240.0,117.7122,117.7712,117.6434,117.6532,7240.0
2019-03-27 13:05:00,119.7,119.8,119.54,119.6,18500.0,117.6336,117.7318,117.4763,117.5353,18500.0
2019-03-27 13:10:00,119.61,120.03,119.59,119.94,13422.0,117.5451,117.9579,117.5255,117.8694,13422.0
2019-03-27 13:15:00,119.92,120.05,119.9,119.98,6195.0,117.8498,117.9775,117.8301,117.9087,6195.0
2019-03-27 13:20:00,119.95,120.05,119.95,119.99,4081.0,117.8793,117.9775,117.8793,117.9186,4081.0
2019-03-27 13:25:00,120.01,120.03,119.82,119.92,18038.0,117.9382,117.9579,117.7515,117.8498,18038.0
2019-03-27 13:30:00,119.94,120.04,119.86,120.03,16345.0,117.8694,117.9677,117.7908,117.9579,16345.0
2019-03-27 13:35:00,120.03,120.03,119.84,119.85,23919.0,117.9579,117.9579,117.7712,117.781,23919.0
2019-03-27 13:40:00,119.89,119.93,119.72,119.85,22907.0,117.8203,117.8596,117.6532,117.781,22907.0
2019-03-27 13:45:00,119.85,119.88,119.78,119.84,8873.0,117.781,117.8105,117.7122,117.7712,8873.0
2019-03-27 13:50:00,119.85,119.94,119.82,119.89,21969.0,117.781,117.8694,117.7515,117.8203,21969.0
2019-03-27 13:55:00,119.88,119.9,119.7,119.71,4948.0,117.8105,117.8301,117.6336,117.6434,4948.0
2019-03-27 14:00:00,119.72,119.9,119.7,119.85,8800.0,117.6532,117.8301,117.6336,117.781,8800.0
2019-03-27 14:05:00,119.86,119.87,119.75,119.78,8271.0,117.7908,117.8006,117.6827,117.7122,8271.0
2019-03-27 14:10:00,119.78,119.91,119.78,119.84,10413.0,117.7122,117.8399,117.7122,117.7712,10413.0
2019-03-27 14:15:00,119.82,119.87,119.78,119.85,13496.0,117.7515,117.8006,117.7122,117.781,13496.0
2019-03-27 14:20:00,119.83,119.93,119.82,119.91,8730.0,117.7613,117.8596,117.7515,117.8399,8730.0
2019-03-27 14:25:00,119.91,119.93,119.82,119.9,9873.0,117.8399,117.8596,117.7515,117.8301,9873.0
2019-03-27 14:30:00,119.88,120.01,119.81,119.81,13338.0,117.8105,117.9382,117.7417,117.7417,13338.0
2019-03-27 14:35:00,119.76,119.86,119.61,119.69,17316.0,117.6925,117.7908,117.5451,117.6237,17316.0
2019-03-27 14:40:00,119.69,119.77,119.64,119.75,11000.0,117.6237,117.7024,117.5746,117.6827,11000.0
2019-03-27 14:45:00,119.78,119.85,119.78,119.82,7149.0,117.7122,117.781,117.7122,117.7515,7149.0
2019-03-27 14:50:00,119.8,120.0,119.8,119.98,10339.0,117.7318,117.9284,117.7318,117.9087,10339.0
2019-03-27 14:55:00,120.02,120.14,119.85,119.87,12900.0,117.948,118.066,117.781,117.8006,12900.0
2019-03-27 15:00:00,119.86,119.93,119.82,119.9,6700.0,117.7908,117.8596,117.7515,117.8301,6700.0
2019-03-27 15:05:00,119.9,120.0,119.83,119.88,8195.0,117.8301,117.9284,117.7613,117.8105,8195.0
2019-03-27 15:10:00,119.89,119.98,119.82,119.89,7753.0,117.8203,117.9087,117.7515,117.8203,7753.0
2019-03-27 15:15:00,119.87,119.89,119.77,119.88,9703.0,117.8006,117.8203,117.7024,117.8105,9703.0
2019-03-27 15:20:00,119.9,119.98,119.87,119.94,7352.0,117.8301,117.9087,117.8006,117.8694,7352.0
2019-03-27 15:25:00,119.96,120.05,119.89,120.03,24999.0,117.8891,117.9775,117.8203,117.9579,24999.0
2019-03-27 15:30:00,120.06,120.26,120.06,120.19,26722.0,117.9874,118.1839,117.9874,118.1151,26722.0
2019-03-27 15:35:00,120.18,120.19,120.01,120.03,45077.0,118.1053,118.1151,117.9382,117.9579,45077.0
2019-03-27 15:40:00,120.02,120.08,119.9,119.9,16153.0,117.948,118.007,117.8301,117.8301,16153.0
2019-03-27 15:45:00,119.91,120.02,119.83,119.96,67375.0,117.8399,117.948,117.7613,117.8891,67375.0
2019-03-27 15:50:00,119.96,120.03,119.7,119.7,30397.0,117.8891,117.9579,117.6336,117.6336,30397.0
2019-03-27 15:55:00,119.7,119.88,119.7,119.8,95686.0,117.6336,117.8105,117.6336,117.7318,95686.0
2019-03-28 09:30:00,120.02,120.25,119.54,119.54,16198.0,117.948,118.1741,117.4763,117.4763,16198.0
2019-03-28 09:35:00,119.63,120.14,119.52,119.71,19387.0,117.5648,118.066,117.4567,117.6434,19387.0
2019-03-28 09:40:00,119.57,119.91,119.57,119.8,22428.0,117.5058,117.8399,117.5058,117.7318,22428.0
2019-03-28 09:45:00,119.82,120.04,119.67,119.83,55037.0,117.7515,117.9677,117.6041,117.7613,55037.0
2019-03-28 09:50:00,119.9,119.95,119.69,119.75,15235.0,117.8301,117.8793,117.6237,117.6827,15235.0
2019-03-28 09:55:00,119.76,120.03,119.76,119.94,23333.0,117.6925,117.9579,117.6925,117.8694,23333.0
2019-03-28 10:00:00,119.93,120.07,119.82,120.04,81453.0,117.8596,117.9972,117.7515,117.9677,81453.0
2019-03-28 10:05:00,120.02,120.03,119.83,119.87,12462.0,117.948,117.9579,117.7613,117.8006,12462.0
2019-03-28 10:10:00,119.91,119.94,119.82,119.87,5277.0,117.8399,117.8694,117.7515,117.8006,5277.0
2019-03-28 10:15:00,119.87,120.0,119.81,120.0,12012.0,117.8006,117.9284,117.7417,117.9284,12012.0
2019-03-28 10:20:00,120.0,120.1,119.93,120.0,21521.0,117.9284,118.0267,117.8596,117.9284,21521.0
2019-03-28 10:25:00,120.02,120.03,119.84,119.97,9549.0,117.948,117.9579,117.7712,117.8989,9549.0
2019-03-28 10:30:00,120.04,120.09,119.94,119.97,9785.0,117.9677,118.0168,117.8694,117.8989,9785.0
2019-03-28 10:35:00,119.94,120.08,119.94,119.95,7100.0,117.8694,118.007,117.8694,117.8793,7100.0
2019-03-28 10:40:00,119.93,120.02,119.86,119.96,6071.0,117.8596,117.948,117.7908,117.8891,6071.0
2019-03-28 10:45:00,119.95,120.01,119.9,119.96,4500.0,117.8793,117.9382,117.8301,117.8891,4500.0
2019-03-28 10:50:00,119.96,119.97,119.66,119.71,11262.0,117.8891,117.8989,117.5943,117.6434,11262.0
2019-03-28 10:55:00,119.66,119.7,119.58,119.62,6529.0,117.5943,117.6336,117.5156,117.5549,6529.0
2019-03-28 11:00:00,119.63,119.64,119.22,119.26,11050.0,117.5648,117.5746,117.1619,117.2012,11050.0
2019-03-28 11:05:00,119.23,119.23,119.05,119.14,6095.0,117.1717,117.1717,116.9948,117.0832,6095.0
2019-03-28 11:10:00,119.17,119.3,119.1,119.12,7897.0,117.1127,117.2405,117.0439,117.0636,7897.0
2019-03-28 11:15:00,119.11,119.14,119.0,119.01,7200.0,117.0538,117.0832,116.9457,116.9555,7200.0
2019-03-28 11:20:00,119.01,119.03,118.75,118.83,9244.0,116.9555,116.9751,116.7,116.7786,9244.0
2019-03-28 11:25:00,118.86,118.86,118.56,118.56,6606.0,116.8081,116.8081,116.5132,116.5132,6606.0
2019-03-28 11:30:00,118.56,118.67,118.53,118.61,9500.0,116.5132,116.6213,116.4838,116.5624,9500.0
2019-03-28 11:35:00,118.59,118.68,118.54,118.66,6398.0,116.5427,116.6312,116.4936,116.6115,6398.0
2019-03-28 11:40:00,118.6,118.65,118.21,118.27,17697.0,116.5526,116.6017,116.1693,116.2283,17697.0
2019-03-28 11:45:00,118.27,118.52,118.16,118.37,18945.0,116.2283,116.4739,116.1202,116.3265,18945.0
2019-03-28 11:50:00,118.32,118.4,118.03,118.03,14492.0,116.2774,116.356,115.9924,115.9924,14492.0
2019-03-28 11:55:00,118.05,118.3,117.97,118.3,6943.0,116.0121,116.2577,115.9334,116.2577,6943.0
2019-03-28 12:00:00,118.25,118.42,118.23,118.33,5212.0,116.2086,116.3757,116.1889,116.2872,5212.0
2019-03-28 12:05:00,118.31,118.52,118.29,118.42,5358.0,116.2676,116.4739,116.2479,116.3757,5358.0
2019-03-28 12:10:00,118.38,118.45,118.32,118.37,9301.0,116.3364,116.4051,116.2774,116.3265,9301.0
2019-03-28 12:15:00,118.39,118.62,118.38,118.59,5037.0,116.3462,116.5722,116.3364,116.5427,5037.0
2019-03-28 12:20:00,118.63,118.77,118.63,118.75,3735.0,116.582,116.7196,116.582,116.7,3735.0
2019-03-28 12:25:00,118.75,118.88,118.71,118.87,3500.0,116.7,116.8277,116.6607,116.8179,3500.0
2019-03-28 12:30:00,118.89,118.98,118.85,118.9,5988.0,116.8376,116.926,116.7982,116.8474,5988.0
2019-03-28 12:35:00,118.86,118.91,118.85,118.87,1948.0,116.8081,116.8572,116.7982,116.8179,1948.0
2019-03-28 12:40:00,118.89,118.91,118.84,118.89,2590.0,116.8376,116.8572,116.7884,116.8376,2590.0
2019-03-28 12:45:00,118.9,118.9,118.69,118.75,12405.0,116.8474,116.8474,116.641,116.7,12405.0
2019-03-28 12:50:00,118.77,118.86,118.71,118.71,10542.0,116.7196,116.8081,116.6607,116.6607,10542.0
2019-03-28 12:55:00,118.73,118.74,118.66,118.66,4502.0,116.6803,116.6901,116.6115,116.6115,4502.0
2019-03-28 13:00:00,118.68,118.77,118.66,118.77,13000.0,116.6312,116.7196,116.6115,116.7196,13000.0
2019-03-28 13:05:00,118.76,118.76,118.72,118.74,2431.0,116.7098,116.7098,116.6705,116.6901,2431.0
2019-03-28 13:10:00,118.79,118.86,118.79,118.8,1555.0,116.7393,116.8081,116.7393,116.7491,1555.0
2019-03-28 13:15:00,118.78,118.9,118.73,118.85,4197.0,116.7294,116.8474,116.6803,116.7982,4197.0
2019-03-28 13:20:00,118.86,118.97,118.84,118.84,3208.0,116.8081,116.9162,116.7884,116.7884,3208.0
2019-03-28 13:25:00,118.85,118.87,118.82,118.84,1226.0,116.7982,116.8179,116.7688,116.7884,1226.0
2019-03-28 13:30:00,118.86,118.91,118.84,118.84,2400.0,116.8081,116.8572,116.7884,116.7884,2400.0
2019-03-28 13:35:00,118.87,118.87,118.77,118.78,2993.0,116.8179,116.8179,116.7196,116.7294,2993.0
2019-03-28 13:40:00,118.77,118.77,118.64,118.69,2752.0,116.7196,116.7196,116.5919,116.641,2752.0
2019-03-28 13:45:00,118.7,118.72,118.64,118.66,3300.0,116.6508,116.6705,116.5919,116.6115,3300.0
2019-03-28 13:50:00,118.65,118.79,118.65,118.76,2847.0,116.6017,116.7393,116.6017,116.7098,2847.0
2019-03-28 13:55:00,118.77,118.86,118.77,118.84,4004.0,116.7196,116.8081,116.7196,116.7884,4004.0
2019-03-28 14:00:00,118.83,118.86,118.74,118.86,4500.0,116.7786,116.8081,116.6901,116.8081,4500.0
2019-03-28 14:05:00,118.84,118.9,118.71,118.71,3500.0,116.7884,116.8474,116.6607,116.6607,3500.0
2019-03-28 14:10:00,118.72,118.83,118.71,118.79,3708.0,116.6705,116.7786,116.6607,116.7393,3708.0
2019-03-28 14:15:00,118.81,118.81,118.75,118.81,3050.0,116.7589,116.7589,116.7,116.7589,3050.0
2019-03-28 14:20:00,118.79,118.84,118.76,118.78,6280.0,116.7393,116.7884,116.7098,116.7294,6280.0
2019-03-28 14:25:00,118.78,118.8,118.75,118.8,4648.0,116.7294,116.7491,116.7,116.7491,4648.0
2019-03-28 14:30:00,118.77,118.8,118.67,118.68,14704.0,116.7196,116.7491,116.6213,116.6312,14704.0
2019-03-28 14:35:00,118.66,118.71,118.62,118.7,7314.0,116.6115,116.6607,116.5722,116.6508,7314.0
2019-03-28 14:40:00,118.7,118.7,118.65,118.65,4842.0,116.6508,116.6508,116.6017,116.6017,4842.0
2019-03-28 14:45:00,118.67,118.76,118.66,118.68,4182.0,116.6213,116.7098,116.6115,116.6312,4182.0
2019-03-28 14:50:00,118.69,118.76,118.64,118.65,14614.0,116.641,116.7098,116.5919,116.6017,14614.0
2019-03-28 14:55:00,118.63,118.67,118.58,118.65,8929.0,116.582,116.6213,116.5329,116.6017,8929.0
2019-03-28 15:00:00,118.63,118.87,118.59,118.77,3467.0,116.582,116.8179,116.5427,116.7196,3467.0
2019-03-28 15:05:00,118.82,118.82,118.72,118.72,3900.0,116.7688,116.7688,116.6705,116.6705,3900.0
2019-03-28 15:10:00,118.74,118.91,118.71,118.85,8495.0,116.6901,116.8572,116.6607,116.7982,8495.0
2019-03-28 15:15:00,118.85,118.91,118.82,118.86,9409.0,116.7982,116.8572,116.7688,116.8081,9409.0
2019-03-28 15:20:00,118.89,118.89,118.74,118.75,12573.0,116.8376,116.8376,116.6901,116.7,12573.0
2019-03-28 15:25:00,118.76,118.84,118.74,118.82,9738.0,116.7098,116.7884,116.6901,116.7688,9738.0
2019-03-28 15:30:00,118.83,118.88,118.81,118.87,15779.0,116.7786,116.8277,116.7589,116.8179,15779.0
2019-03-28 15:35:00,118.87,118.99,118.84,118.92,15096.0,116.8179,116.9358,116.7884,116.867,15096.0
2019-03-28 15:40:00,118.94,119.1,118.94,119.1,22307.0,116.8867,117.0439,116.8867,117.0439,22307.0
2019-03-28 15:45:00,119.09,119.11,118.92,118.92,31323.0,117.0341,117.0538,116.867,116.867,31323.0
2019-03-28 15:50:00,118.93,118.95,118.84,118.95,41040.0,116.8769,116.8965,116.7884,116.8965,41040.0
2019-03-28 15:55:00,118.96,119.18,118.91,119.05,118141.0,116.9063,117.1225,116.8572,116.9948,118141.0
2019-03-29 09:30:00,119.85,120.5,119.8,120.4,45875.0,117.781,118.4198,117.7318,118.3215,45875.0
2019-03-29 09:35:00,120.4,120.74,120.15,120.3,42699.0,118.3215,118.6556,118.0758,118.2232,42699.0
2019-03-29 09:40:00,120.18,120.38,119.88,119.97,33290.0,118.1053,118.3018,117.8105,117.8989,33290.0
2019-03-29 09:45:00,119.92,120.34,119.64,119.64,63229.0,117.8498,118.2625,117.5746,117.5746,63229.0
2019-03-29 09:50:00,119.59,119.64,119.38,119.53,8129.0,117.5255,117.5746,117.3191,117.4665,8129.0
2019-03-29 09:55:00,119.52,119.7,119.17,119.26,13400.0,117.4567,117.6336,117.1127,117.2012,13400.0
2019-03-29 10:00:00,119.29,119.5,119.26,119.5,6773.0,117.2306,117.437,117.2012,117.437,6773.0
2019-03-29 10:05:00,119.49,119.57,119.25,119.57,9999.0,117.4272,117.5058,117.1913,117.5058,9999.0
2019-03-29 10:10:00,119.56,119.62,119.44,119.58,6770.0,117.496,117.5549,117.3781,117.5156,6770.0
2019-03-29 10:15:00,119.62,119.79,119.55,119.75,7969.0,117.5549,117.722,117.4862,117.6827,7969.0
2019-03-29 10:20:00,119.75,119.83,119.69,119.8,6162.0,117.6827,117.7613,117.6237,117.7318,6162.0
2019-03-29 10:25:00,119.76,120.05,119.76,120.01,9423.0,117.6925,117.9775,117.6925,117.9382,9423.0
2019-03-29 10:30:00,120.01,120.05,119.96,120.0,5600.0,117.9382,117.9775,117.8891,117.9284,5600.0
2019-03-29 10:35:00,119.99,120.03,119.83,120.02,10872.0,117.9186,117.9579,117.7613,117.948,10872.0
2019-03-29 10:40:00,120.03,120.04,119.76,119.79,7982.0,117.9579,117.9677,117.6925,117.722,7982.0
2019-03-29 10:45:00,119.78,119.93,119.73,119.8,12488.0,117.7122,117.8596,117.663,117.7318,12488.0
2019-03-29 10:50:00,119.79,119.79,119.5,119.53,3641.0,117.722,117.722,117.437,117.4665,3641.0
2019-03-29 10:55:00,119.5,119.88,119.5,119.88,7372.0,117.437,117.8105,117.437,117.8105,7372.0
2019-03-29 11:00:00,119.88,120.1,119.88,119.99,14200.0,117.8105,118.0267,117.8105,117.9186,14200.0
2019-03-29 11:05:00,119.99,120.14,119.91,120.14,6606.0,117.9186,118.066,117.8399,118.066,6606.0
2019-03-29 11:10:00,120.12,120.15,119.94,119.94,5700.0,118.0463,118.0758,117.8694,117.8694,5700.0
2019-03-29 11:15:00,119.98,120.02,119.96,120.02,15933.0,117.9087,117.948,117.8891,117.948,15933.0
2019-03-29 11:20:00,120.04,120.04,119.88,119.95,5300.0,117.9677,117.9677,117.8105,117.8793,5300.0
2019-03-29 11:25:00,119.96,120.29,119.94,120.16,34847.0,117.8891,118.2134,117.8694,118.0856,34847.0
2019-03-29 11:30:00,120.15,120.28,120.0,120.03,7241.0,118.0758,118.2036,117.9284,117.9579,7241.0
2019-03-29 11:35:00,120.07,120.08,119.96,119.98,7097.0,117.9972,118.007,117.8891,117.9087,7097.0
2019-03-29 11:40:00,119.97,120.0,119.92,119.93,7215.0,117.8989,117.9284,117.8498,117.8596,7215.0
2019-03-29 11:45:00,119.9,120.0,119.87,119.88,7167.0,117.8301,117.9284,117.8006,117.8105,7167.0
2019-03-29 11:50:00,119.87,119.98,119.87,119.89,3400.0,117.8006,117.9087,117.8006,117.8203,3400.0
2019-03-29 11:55:00,119.88,119.89,119.66,119.67,4750.0,117.8105,117.8203,117.5943,117.6041,4750.0
2019-03-29 12:00:00,119.67,119.78,119.63,119.77,5723.0,117.6041,117.7122,117.5648,117.7024,5723.0
2019-03-29 12:05:00,119.76,119.78,119.69,119.77,2600.0,117.6925,117.7122,117.6237,117.7024,2600.0
2019-03-29 12:10:00,119.8,119.93,119.75,119.78,5600.0,117.7318,117.8596,117.6827,117.7122,5600.0
2019-03-29 12:15:00,119.8,119.89,119.8,119.85,7133.0,117.7318,117.8203,117.7318,117.781,7133.0
2019-03-29 12:20:00,119.86,119.92,119.84,119.84,5574.0,117.7908,117.8498,117.7712,117.7712,5574.0
2019-03-29 12:25:00,119.83,119.97,119.8,119.8,6001.0,117.7613,117.8989,117.7318,117.7318,6001.0
2019-03-29 12:30:00,119.85,119.95,119.83,119.87,13052.0,117.781,117.8793,117.7613,117.8006,13052.0
2019-03-29 12:35:00,119.89,119.96,119.88,119.92,5442.0,117.8203,117.8891,117.8105,117.8498,5442.0
2019-03-29 12:40:00,119.88,119.9,119.82,119.83,8200.0,117.8105,117.8301,117.7515,117.7613,8200.0
2019-03-29 12:45:00,119.82,119.84,119.75,119.79,4625.0,117.7515,117.7712,117.6827,117.722,4625.0
2019-03-29 12:50:00,119.77,119.84,119.73,119.84,6955.0,117.7024,117.7712,117.663,117.7712,6955.0
2019-03-29 12:55:00,119.84,119.84,119.79,119.83,3452.0,117.7712,117.7712,117.722,117.7613,3452.0
2019-03-29 13:00:00,119.84,119.85,119.72,119.72,5300.0,117.7712,117.781,117.6532,117.6532,5300.0
2019-03-29 13:05:00,119.73,119.73,119.61,119.7,6813.0,117.663,117.663,117.5451,117.6336,6813.0
2019-03-29 13:10:00,119.77,119.78,119.73,119.73,8800.0,117.7024,117.7122,117.663,117.663,8800.0
2019-03-29 13:15:00,119.72,119.74,119.63,119.63,5310.0,117.6532,117.6729,117.5648,117.5648,5310.0
2019-03-29 13:20:00,119.63,119.66,119.57,119.63,3500.0,117.5648,117.5943,117.5058,117.5648,3500.0
2019-03-29 13:25:00,119.62,119.63,119.55,119.55,4807.0,117.5549,117.5648,117.4862,117.4862,4807.0
2019-03-29 13:30:00,119.55,119.56,119.52,119.53,4400.0,117.4862,117.496,117.4567,117.4665,4400.0
2019-03-29 13:35:00,119.51,119.51,119.44,119.48,6328.0,117.4468,117.4468,117.3781,117.4174,6328.0
2019-03-29 13:40:00,119.48,119.49,119.42,119.46,12629.0,117.4174,117.4272,117.3584,117.3977,12629.0
2019-03-29 13:45:00,119.45,119.51,119.34,119.45,3500.0,117.3879,117.4468,117.2798,117.3879,3500.0
2019-03-29 13:50:00,119.44,119.45,119.23,119.23,5380.0,117.3781,117.3879,117.1717,117.1717,5380.0
2019-03-29 13:55:00,119.21,119.33,119.18,119.33,4600.0,117.152,117.27,117.1225,117.27,4600.0
2019-03-29 14:00:00,119.31,119.51,119.26,119.5,87510.0,117.2503,117.4468,117.2012,117.437,87510.0
2019-03-29 14:05:00,119.48,119.52,119.39,119.39,5654.0,117.4174,117.4567,117.3289,117.3289,5654.0
2019-03-29 14:10:00,119.37,119.41,119.34,119.36,5792.0,117.3093,117.3486,117.2798,117.2994,5792.0
2019-03-29 14:15:00,119.4,119.41,119.33,119.4,7263.0,117.3387,117.3486,117.27,117.3387,7263.0
2019-03-29 14:20:00,119.34,119.4,119.34,119.4,1225.0,117.2798,117.3387,117.2798,117.3387,1225.0
2019-03-29 14:25:00,119.42,119.52,119.38,119.52,5292.0,117.3584,117.4567,117.3191,117.4567,5292.0
2019-03-29 14:30:00,119.5,119.52,119.42,119.44,4500.0,117.437,117.4567,117.3584,117.3781,4500.0
2019-03-29 14:35:00,119.44,119.45,119.3,119.31,6449.0,117.3781,117.3879,117.2405,117.2503,6449.0
2019-03-29 14:40:00,119.35,119.38,119.26,119.32,8009.0,117.2896,117.3191,117.2012,117.2601,8009.0
2019-03-29 14:45:00,119.34,119.39,119.31,119.38,1601.0,117.2798,117.3289,117.2503,117.3191,1601.0
2019-03-29 14:50:00,119.44,119.54,119.43,119.5,3802.0,117.3781,117.4763,117.3682,117.437,3802.0
2019-03-29 14:55:00,119.53,119.53,119.48,119.5,3657.0,117.4665,117.4665,117.4174,117.437,3657.0
2019-03-29 15:00:00,119.51,119.51,119.46,119.47,12284.0,117.4468,117.4468,117.3977,117.4075,12284.0
2019-03-29 15:05:00,119.47,119.5,119.38,119.4,5263.0,117.4075,117.437,117.3191,117.3387,5263.0
2019-03-29 15:10:00,119.42,119.44,119.38,119.39,4182.0,117.3584,117.3781,117.3191,117.3289,4182.0
2019-03-29 15:15:00,119.37,119.38,119.27,119.27,6149.0,117.3093,117.3191,117.211,117.211,6149.0
2019-03-29 15:20:00,119.27,119.34,119.24,119.29,7945.0,117.211,117.2798,117.1815,117.2306,7945.0
2019-03-29 15:25:00,119.26,119.28,119.21,119.21,7988.0,117.2012,117.2208,117.152,117.152,7988.0
2019-03-29 15:30:00,119.23,119.23,119.08,119.2,13462.0,117.1717,117.1717,117.0243,117.1422,13462.0
2019-03-29 15:35:00,119.19,119.19,119.0,119.07,16437.0,117.1324,117.1324,116.9457,117.0144,16437.0
2019-03-29 15:40:00,119.08,119.08,118.97,119.01,14275.0,117.0243,117.0243,116.9162,116.9555,14275.0
2019-03-29 15:45:00,119.01,119.18,119.0,119.0,22061.0,116.9555,117.1225,116.9457,116.9457,22061.0
2019-03-29 15:50:00,119.0,119.09,118.96,119.05,32497.0,116.9457,117.0341,116.9063,116.9948,32497.0
2019-03-29 15:55:00,119.04,119.41,118.93,119.0,242247.0,116.985,117.3486,116.8769,116.9457,242247.0
2019-04-01 09:30:00,120.52,120.59,120.07,120.39,33830.0,118.4394,118.5082,117.9972,118.3117,33830.0
2019-04-01 09:35:00,120.36,120.49,120.09,120.09,16698.0,118.2822,118.4099,118.0168,118.0168,16698.0
2019-04-01 09:40:00,120.13,120.27,119.86,119.97,18573.0,118.0561,118.1937,117.7908,117.8989,18573.0
2019-04-01 09:45:00,119.95,120.02,119.78,119.98,12508.0,117.8793,117.948,117.7122,117.9087,12508.0
2019-04-01 09:50:00,120.03,120.16,119.78,119.88,33248.0,117.9579,118.0856,117.7122,117.8105,33248.0
2019-04-01 09:55:00,119.86,120.03,119.82,119.87,6335.0,117.7908,117.9579,117.7515,117.8006,6335.0
2019-04-01 10:00:00,119.97,120.32,119.92,120.3,21202.0,117.8989,118.2429,117.8498,118.2232,21202.0
2019-04-01 10:05:00,120.32,120.58,120.31,120.46,14715.0,118.2429,118.4984,118.233,118.3804,14715.0
2019-04-01 10:10:00,120.45,120.63,120.38,120.6,10061.0,118.3706,118.5475,118.3018,118.518,10061.0
2019-04-01 10:15:00,120.56,120.74,120.33,120.35,24869.0,118.4787,118.6556,118.2527,118.2723,24869.0
2019-04-01 10:20:00,120.3,120.39,120.12,120.16,9942.0,118.2232,118.3117,118.0463,118.0856,9942.0
2019-04-01 10:25:00,120.17,120.23,119.95,120.17,23883.0,118.0955,118.1544,117.8793,118.0955,23883.0
2019-04-01 10:30:00,120.19,120.27,120.18,120.27,16061.0,118.1151,118.1937,118.1053,118.1937,16061.0
2019-04-01 10:35:00,120.26,120.26,120.09,120.15,7878.0,118.1839,118.1839,118.0168,118.0758,7878.0
2019-04-01 10:40:00,120.14,120.23,120.09,120.19,7769.0,118.066,118.1544,118.0168,118.1151,7769.0
2019-04-01 10:45:00,120.19,120.22,120.05,120.11,15485.0,118.1151,118.1446,117.9775,118.0365,15485.0
2019-04-01 10:50:00,120.12,120.16,120.01,120.16,18064.0,118.0463,118.0856,117.9382,118.0856,18064.0
2019-04-01 10:55:00,120.13,120.33,120.08,120.27,17032.0,118.0561,118.2527,118.007,118.1937,17032.0
2019-04-01 11:00:00,120.31,120.36,120.27,120.35,10395.0,118.233,118.2822,118.1937,118.2723,10395.0
2019-04-01 11:05:00,120.38,120.41,120.35,120.36,12837.0,118.3018,118.3313,118.2723,118.2822,12837.0
2019-04-01 11:10:00,120.4,120.44,120.36,120.43,8463.0,118.3215,118.3608,118.2822,118.351,8463.0
2019-04-01 11:15:00,120.44,120.55,120.35,120.52,12730.0,118.3608,118.4689,118.2723,118.4394,12730.0
2019-04-01 11:20:00,120.52,120.58,120.47,120.47,6600.0,118.4394,118.4984,118.3903,118.3903,6600.0
2019-04-01 11:25:00,120.48,120.48,120.35,120.44,13400.0,118.4001,118.4001,118.2723,118.3608,13400.0
2019-04-01 11:30:00,120.44,120.44,120.24,120.32,10691.0,118.3608,118.3608,118.1642,118.2429,10691.0
2019-04-01 11:35:00,120.34,120.44,120.25,120.25,5820.0,118.2625,118.3608,118.1741,118.1741,5820.0
2019-04-01 11:40:00,120.24,120.3,120.16,120.18,5450.0,118.1642,118.2232,118.0856,118.1053,5450.0
2019-04-01 11:45:00,120.2,120.31,120.18,120.3,14232.0,118.1249,118.233,118.1053,118.2232,14232.0
2019-04-01 11:50:00,120.29,120.36,120.25,120.34,6695.0,118.2134,118.2822,118.1741,118.2625,6695.0
2019-04-01 11:55:00,120.36,120.46,120.29,120.45,7243.0,118.2822,118.3804,118.2134,118.3706,7243.0
2019-04-01 12:00:00,120.45,120.46,120.27,120.27,6100.0,118.3706,118.3804,118.1937,118.1937,6100.0
2019-04-01 12:05:00,120.27,120.27,120.1,120.19,5791.0,118.1937,118.1937,118.0267,118.1151,5791.0
2019-04-01 12:10:00,120.24,120.32,120.21,120.24,7634.0,118.1642,118.2429,118.1348,118.1642,7634.0
2019-04-01 12:15:00,120.25,120.28,120.17,120.21,9232.0,118.1741,118.2036,118.0955,118.1348,9232.0
2019-04-01 12:20:00,120.26,120.29,120.22,120.29,7700.0,118.1839,118.2134,118.1446,118.2134,7700.0
2019-04-01 12:25:00,120.28,120.29,120.22,120.24,5976.0,118.2036,118.2134,118.1446,118.1642,5976.0
2019-04-01 12:30:00,120.26,120.3,120.24,120.29,10579.0,118.1839,118.2232,118.1642,118.2134,10579.0
2019-04-01 12:35:00,120.29,120.32,120.23,120.31,19391.0,118.2134,118.2429,118.1544,118.233,19391.0
2019-04-01 12:40:00,120.32,120.37,120.24,120.28,13414.0,118.2429,118.292,118.1642,118.2036,13414.0
2019-04-01 12:45:00,120.3,120.31,120.23,120.29,8312.0,118.2232,118.233,118.1544,118.2134,8312.0
2019-04-01 12:50:00,120.28,120.29,120.2,120.26,24828.0,118.2036,118.2134,118.1249,118.1839,24828.0
2019-04-01 12:55:00,120.27,120.32,120.18,120.31,8426.0,118.1937,118.2429,118.1053,118.233,8426.0
2019-04-01 13:00:00,120.34,120.36,120.27,120.27,9535.0,118.2625,118.2822,118.1937,118.1937,9535.0
2019-04-01 13:05:00,120.26,120.31,120.21,120.22,9109.0,118.1839,118.233,118.1348,118.1446,9109.0
2019-04-01 13:10:00,120.23,120.23,120.14,120.18,6001.0,118.1544,118.1544,118.066,118.1053,6001.0
2019-04-01 13:15:00,120.2,120.27,120.2,120.22,7331.0,118.1249,118.1937,118.1249,118.1446,7331.0
2019-04-01 13:20:00,120.21,120.25,120.15,120.25,6134.0,118.1348,118.1741,118.0758,118.1741,6134.0
2019-04-01 13:25:00,120.25,120.32,120.21,120.28,8967.0,118.1741,118.2429,118.1348,118.2036,8967.0
2019-04-01 13:30:00,120.28,120.29,120.17,120.23,5935.0,118.2036,118.2134,118.0955,118.1544,5935.0
2019-04-01 13:35:00,120.22,120.28,120.19,120.28,6346.0,118.1446,118.2036,118.1151,118.2036,6346.0
2019-04-01 13:40:00,120.28,120.3,120.07,120.1,6789.0,118.2036,118.2232,117.9972,118.0267,6789.0
2019-04-01 13:45:00,120.12,120.32,120.12,120.28,10025.0,118.0463,118.2429,118.0463,118.2036,10025.0
2019-04-01 13:50:00,120.28,120.41,120.28,120.38,4835.0,118.2036,118.3313,118.2036,118.3018,4835.0
2019-04-01 13:55:00,120.44,120.49,120.42,120.48,3400.0,118.3608,118.4099,118.3411,118.4001,3400.0
2019-04-01 14:00:00,120.46,120.49,120.43,120.47,7174.0,118.3804,118.4099,118.351,118.3903,7174.0
2019-04-01 14:05:00,120.48,120.75,120.46,120.73,12128.0,118.4001,118.6654,118.3804,118.6458,12128.0
2019-04-01 14:10:00,120.76,120.81,120.71,120.76,9052.0,118.6753,118.7244,118.6261,118.6753,9052.0
2019-04-01 14:15:00,120.73,120.74,120.54,120.61,107274.0,118.6458,118.6556,118.4591,118.5279,107274.0
2019-04-01 14:20:00,120.61,120.73,120.47,120.48,52475.0,118.5279,118.6458,118.3903,118.4001,52475.0
2019-04-01 14:25:00,120.45,120.6,120.3,120.33,86652.0,118.3706,118.518,118.2232,118.2527,86652.0
2019-04-01 14:30:00,120.33,120.51,120.17,120.48,99135.0,118.2527,118.4296,118.0955,118.4001,99135.0
2019-04-01 14:35:00,120.5,120.68,120.41,120.48,45139.0,118.4198,118.5966,118.3313,118.4001,45139.0
2019-04-01 14:40:00,120.5,120.59,120.24,120.53,151959.0,118.4198,118.5082,118.1642,118.4492,151959.0
2019-04-01 14:45:00,120.54,120.78,120.46,120.46,38377.0,118.4591,118.6949,118.3804,118.3804,38377.0
2019-04-01 14:50:00,120.48,120.61,120.46,120.58,14995.0,118.4001,118.5279,118.3804,118.4984,14995.0
2019-04-01 14:55:00,120.59,120.63,120.37,120.45,47751.0,118.5082,118.5475,118.292,118.3706,47751.0
2019-04-01 15:00:00,120.44,120.48,120.34,120.42,7175.0,118.3608,118.4001,118.2625,118.3411,7175.0
2019-04-01 15:05:00,120.43,120.55,120.27,120.29,18216.0,118.351,118.4689,118.1937,118.2134,18216.0
2019-04-01 15:10:00,120.28,120.28,120.12,120.21,15305.0,118.2036,118.2036,118.0463,118.1348,15305.0
2019-04-01 15:15:00,120.24,120.35,120.14,120.32,15324.0,118.1642,118.2723,118.066,118.2429,15324.0
2019-04-01 15:20:00,120.33,120.45,120.23,120.45,10546.0,118.2527,118.3706,118.1544,118.3706,10546.0
2019-04-01 15:25:00,120.45,120.54,120.32,120.48,13241.0,118.3706,118.4591,118.2429,118.4001,13241.0
2019-04-01 15:30:00,120.49,120.49,120.16,120.16,33645.0,118.4099,118.4099,118.0856,118.0856,33645.0
2019-04-01 15:35:00,120.17,120.3,120.13,120.19,77599.0,118.0955,118.2232,118.0561,118.1151,77599.0
2019-04-01 15:40:00,120.19,120.29,120.15,120.29,47337.0,118.1151,118.2134,118.0758,118.2134,47337.0
2019-04-01 15:45:00,120.28,120.29,120.15,120.19,64137.0,118.2036,118.2134,118.0758,118.1151,64137.0
2019-04-01 15:50:00,120.21,120.27,120.2,120.24,46845.0,118.1348,118.1937,118.1249,118.1642,46845.0
2019-04-01 15:55:00,120.23,120.25,120.12,120.25,125255.0,118.1544,118.1741,118.0463,118.1741,125255.0
2019-04-02 09:30:00,120.0,120.28,119.85,120.1,41704.0,117.9284,118.2036,117.781,118.0267,41704.0
2019-04-02 09:35:00,120.08,120.25,119.9,120.16,12225.0,118.007,118.1741,117.8301,118.0856,12225.0
2019-04-02 09:40:00,120.26,120.53,120.09,120.52,26371.0,118.1839,118.4492,118.0168,118.4394,26371.0
2019-04-02 09:45:00,120.57,120.62,120.28,120.5,5866.0,118.4885,118.5377,118.2036,118.4198,5866.0
2019-04-02 09:50:00,120.53,120.72,120.3,120.41,29494.0,118.4492,118.636,118.2232,118.3313,29494.0
2019-04-02 09:55:00,120.46,120.47,120.13,120.3,16345.0,118.3804,118.3903,118.0561,118.2232,16345.0
2019-04-02 10:00:00,120.3,120.45,120.09,120.2,69504.0,118.2232,118.3706,118.0168,118.1249,69504.0
2019-04-02 10:05:00,120.22,120.97,120.21,120.78,45791.0,118.1446,118.8816,118.1348,118.6949,45791.0
2019-04-02 10:10:00,120.75,120.87,120.51,120.65,38034.0,118.6654,118.7834,118.4296,118.5672,38034.0
2019-04-02 10:15:00,120.62,121.0,120.45,120.93,34706.0,118.5377,118.9111,118.3706,118.8423,34706.0
2019-04-02 10:20:00,121.02,121.02,120.35,120.53,101301.0,118.9308,118.9308,118.2723,118.4492,101301.0
2019-04-02 10:25:00,120.48,120.62,120.28,120.58,112150.0,118.4001,118.5377,118.2036,118.4984,112150.0
2019-04-02 10:30:00,120.54,120.85,120.38,120.38,75340.0,118.4591,118.7637,118.3018,118.3018,75340.0
2019-04-02 10:35:00,120.37,120.8,120.17,120.73,44274.0,118.292,118.7146,118.0955,118.6458,44274.0
2019-04-02 10:40:00,120.75,120.75,120.48,120.67,20704.0,118.6654,118.6654,118.4001,118.5868,20704.0
2019-04-02 10:45:00,120.67,120.75,120.59,120.72,11400.0,118.5868,118.6654,118.5082,118.636,11400.0
2019-04-02 10:50:00,120.72,120.96,120.72,120.84,13621.0,118.636,118.8718,118.636,118.7539,13621.0
2019-04-02 10:55:00,120.84,120.95,120.5,120.59,44285.0,118.7539,118.862,118.4198,118.5082,44285.0
2019-04-02 11:00:00,120.56,120.78,120.56,120.64,11222.0,118.4787,118.6949,118.4787,118.5573,11222.0
2019-04-02 11:05:00,120.69,120.81,120.58,120.61,10575.0,118.6065,118.7244,118.4984,118.5279,10575.0
2019-04-02 11:10:00,120.63,120.69,120.56,120.66,13388.0,118.5475,118.6065,118.4787,118.577,13388.0
2019-04-02 11:15:00,120.66,120.75,120.56,120.7,33680.0,118.577,118.6654,118.4787,118.6163,33680.0
2019-04-02 11:20:00,120.7,120.77,120.56,120.73,16316.0,118.6163,118.6851,118.4787,118.6458,16316.0
2019-04-02 11:25:00,120.75,120.8,120.56,120.59,11787.0,118.6654,118.7146,118.4787,118.5082,11787.0
2019-04-02 11:30:00,120.61,120.62,120.56,120.56,11825.0,118.5279,118.5377,118.4787,118.4787,11825.0
2019-04-02 11:35:00,120.58,120.6,120.49,120.52,5617.0,118.4984,118.518,118.4099,118.4394,5617.0
2019-04-02 11:40:00,120.53,120.65,120.52,120.58,6135.0,118.4492,118.5672,118.4394,118.4984,6135.0
2019-04-02 11:45:00,120.62,120.7,120.59,120.62,4421.0,118.5377,118.6163,118.5082,118.5377,4421.0
2019-04-02 11:50:00,120.62,120.7,120.62,120.67,4000.0,118.5377,118.6163,118.5377,118.5868,4000.0
2019-04-02 11:55:00,120.7,120.73,120.65,120.7,4400.0,118.6163,118.6458,118.5672,118.6163,4400.0
2019-04-02 12:00:00,120.68,120.81,120.66,120.66,12400.0,118.5966,118.7244,118.577,118.577,12400.0
2019-04-02 12:05:00,120.69,120.74,120.59,120.59,4600.0,118.6065,118.6556,118.5082,118.5082,4600.0
2019-04-02 12:10:00,120.61,120.65,120.56,120.61,7000.0,118.5279,118.5672,118.4787,118.5279,7000.0
2019-04-02 12:15:00,120.59,120.64,120.57,120.59,7900.0,118.5082,118.5573,118.4885,118.5082,7900.0
2019-04-02 12:20:00,120.59,120.65,120.46,120.46,5500.0,118.5082,118.5672,118.3804,118.3804,5500.0
2019-04-02 12:25:00,120.44,120.65,120.44,120.65,6780.0,118.3608,118.5672,118.3608,118.5672,6780.0
2019-04-02 12:30:00,120.69,120.79,120.67,120.77,4800.0,118.6065,118.7048,118.5868,118.6851,4800.0
2019-04-02 12:35:00,120.78,120.79,120.73,120.78,6133.0,118.6949,118.7048,118.6458,118.6949,6133.0
2019-04-02 12:40:00,120.76,120.8,120.67,120.69,2830.0,118.6753,118.7146,118.5868,118.6065,2830.0
2019-04-02 12:45:00,120.71,120.82,120.68,120.74,6200.0,118.6261,118.7342,118.5966,118.6556,6200.0
2019-04-02 12:50:00,120.76,120.8,120.72,120.78,4525.0,118.6753,118.7146,118.636,118.6949,4525.0
2019-04-02 12:55:00,120.76,120.82,120.72,120.82,3500.0,118.6753,118.7342,118.636,118.7342,3500.0
2019-04-02 13:00:00,120.78,120.93,120.75,120.91,7936.0,118.6949,118.8423,118.6654,118.8227,7936.0
2019-04-02 13:05:00,120.93,121.01,120.89,120.89,13803.0,118.8423,118.921,118.803,118.803,13803.0
2019-04-02 13:10:00,120.88,120.96,120.81,120.92,16115.0,118.7932,118.8718,118.7244,118.8325,16115.0
2019-04-02 13:15:00,120.94,120.98,120.87,120.93,29082.0,118.8522,118.8915,118.7834,118.8423,29082.0
2019-04-02 13:20:00,120.96,121.03,120.91,120.96,9584.0,118.8718,118.9406,118.8227,118.8718,9584.0
2019-04-02 13:25:00,120.98,121.04,120.89,120.93,6125.0,118.8915,118.9504,118.803,118.8423,6125.0
2019-04-02 13:30:00,120.98,120.98,120.6,120.72,18839.0,118.8915,118.8915,118.518,118.636,18839.0
2019-04-02 13:35:00,120.72,120.75,120.59,120.68,41195.0,118.636,118.6654,118.5082,118.5966,41195.0
2019-04-02 13:40:00,120.67,120.73,120.57,120.71,32948.0,118.5868,118.6458,118.4885,118.6261,32948.0
2019-04-02 13:45:00,120.71,120.76,120.56,120.6,10633.0,118.6261,118.6753,118.4787,118.518,10633.0
2019-04-02 13:50:00,120.6,120.61,120.37,120.43,14298.0,118.518,118.5279,118.292,118.351,14298.0
2019-04-02 13:55:00,120.47,120.55,120.44,120.53,3664.0,118.3903,118.4689,118.3608,118.4492,3664.0
2019-04-02 14:00:00,120.54,120.72,120.54,120.64,18113.0,118.4591,118.636,118.4591,118.5573,18113.0
2019-04-02 14:05:00,120.62,120.62,120.5,120.58,6438.0,118.5377,118.5377,118.4198,118.4984,6438.0
2019-04-02 14:10:00,120.61,120.76,120.61,120.73,4868.0,118.5279,118.6753,118.5279,118.6458,4868.0
2019-04-02 14:15:00,120.75,120.8,120.66,120.7,5874.0,118.6654,118.7146,118.577,118.6163,5874.0
2019-04-02 14:20:00,120.72,120.77,120.66,120.67,8103.0,118.636,118.6851,118.577,118.5868,8103.0
2019-04-02 14:25:00,120.7,120.72,120.49,120.49,8400.0,118.6163,118.636,118.4099,118.4099,8400.0
2019-04-02 14:30:00,120.5,120.56,120.49,120.56,4105.0,118.4198,118.4787,118.4099,118.4787,4105.0
2019-04-02 14:35:00,120.56,120.64,120.54,120.59,6742.0,118.4787,118.5573,118.4591,118.5082,6742.0
2019-04-02 14:40:00,120.63,120.63,120.51,120.51,4000.0,118.5475,118.5475,118.4296,118.4296,4000.0
2019-04-02 14:45:00,120.49,120.6,120.48,120.52,3929.0,118.4099,118.518,118.4001,118.4394,3929.0
2019-04-02 14:50:00,120.53,120.57,120.48,120.48,9515.0,118.4492,118.4885,118.4001,118.4001,9515.0
2019-04-02 14:55:00,120.47,120.49,120.31,120.41,7355.0,118.3903,118.4099,118.233,118.3313,7355.0
2019-04-02 15:00:00,120.45,120.49,120.43,120.47,3050.0,118.3706,118.4099,118.351,118.3903,3050.0
2019-04-02 15:05:00,120.48,120.54,120.47,120.49,3661.0,118.4001,118.4591,118.3903,118.4099,3661.0
2019-04-02 15:10:00,120.5,120.56,120.46,120.54,8473.0,118.4198,118.4787,118.3804,118.4591,8473.0
2019-04-02 15:15:00,120.55,120.64,120.55,120.58,8125.0,118.4689,118.5573,118.4689,118.4984,8125.0
2019-04-02 15:20:00,120.59,120.66,120.59,120.65,5160.0,118.5082,118.577,118.5082,118.5672,5160.0
2019-04-02 15:25:00,120.63,120.7,120.61,120.65,11817.0,118.5475,118.6163,118.5279,118.5672,11817.0
2019-04-02 15:30:00,120.63,120.65,120.57,120.63,11964.0,118.5475,118.5672,118.4885,118.5475,11964.0
2019-04-02 15:35:00,120.64,120.73,120.64,120.71,16076.0,118.5573,118.6458,118.5573,118.6261,16076.0
2019-04-02 15:40:00,120.7,120.72,120.64,120.67,14874.0,118.6163,118.636,118.5573,118.5868,14874.0
2019-04-02 15:45:00,120.68,120.68,120.6,120.66,28012.0,118.5966,118.5966,118.518,118.577,28012.0
2019-04-02 15:50:00,120.65,120.66,120.45,120.49,36524.0,118.5672,118.577,118.3706,118.4099,36524.0
2019-04-02 15:55:00,120.48,120.49,120.37,120.46,71275.0,118.4001,118.4099,118.292,118.3804,71275.0
2019-04-03 09:30:00,121.5,121.62,121.04,121.62,42072.0,119.4025,119.5204,118.9504,119.5204,42072.0
2019-04-03 09:35:00,121.52,121.75,121.5,121.69,9000.0,119.4221,119.6482,119.4025,119.5892,9000.0
2019-04-03 09:40:00,121.66,121.71,121.47,121.55,10544.0,119.5597,119.6089,119.373,119.4516,10544.0
2019-04-03 09:45:00,121.52,121.65,121.42,121.55,13383.0,119.4221,119.5499,119.3239,119.4516,13383.0
2019-04-03 09:50:00,121.5,121.5,121.1,121.45,21400.0,119.4025,119.4025,119.0094,119.3534,21400.0
2019-04-03 09:55:00,121.45,121.5,121.1,121.46,17271.0,119.3534,119.4025,119.0094,119.3632,17271.0
2019-04-03 10:00:00,121.34,121.37,121.12,121.37,7274.0,119.2453,119.2747,119.0291,119.2747,7274.0
2019-04-03 10:05:00,121.34,121.52,121.27,121.42,4100.0,119.2453,119.4221,119.1765,119.3239,4100.0
2019-04-03 10:10:00,121.5,121.52,121.32,121.34,13854.0,119.4025,119.4221,119.2256,119.2453,13854.0
2019-04-03 10:15:00,121.33,121.47,121.21,121.23,66637.0,119.2354,119.373,119.1175,119.1372,66637.0
2019-04-03 10:20:00,121.25,121.8,121.14,121.57,93168.0,119.1568,119.6973,119.0487,119.4713,93168.0
2019-04-03 10:25:00,121.64,122.04,121.64,122.01,19529.0,119.5401,119.9332,119.5401,119.9037,19529.0
2019-04-03 10:30:00,121.98,122.0,121.69,121.77,93124.0,119.8742,119.8939,119.5892,119.6678,93124.0
2019-04-03 10:35:00,121.75,122.03,121.73,121.92,44874.0,119.6482,119.9233,119.6285,119.8152,44874.0
2019-04-03 10:40:00,121.91,121.95,121.77,121.86,25424.0,119.8054,119.8447,119.6678,119.7563,25424.0
2019-04-03 10:45:00,121.85,121.9,121.76,121.87,24623.0,119.7465,119.7956,119.658,119.7661,24623.0
2019-04-03 10:50:00,121.88,122.05,121.87,121.99,12885.0,119.7759,119.943,119.7661,119.884,12885.0
2019-04-03 10:55:00,122.0,122.05,122.0,122.05,7561.0,119.8939,119.943,119.8939,119.943,7561.0
2019-04-03 11:00:00,122.04,122.29,122.03,122.12,14334.0,119.9332,120.1789,119.9233,120.0118,14334.0
2019-04-03 11:05:00,122.19,122.19,122.02,122.02,15490.0,120.0806,120.0806,119.9135,119.9135,15490.0
2019-04-03 11:10:00,122.02,122.1,121.7,121.83,47700.0,119.9135,119.9921,119.599,119.7268,47700.0
2019-04-03 11:15:00,121.84,122.06,121.84,122.02,7155.0,119.7366,119.9528,119.7366,119.9135,7155.0
2019-04-03 11:20:00,122.01,122.01,121.7,121.74,7158.0,119.9037,119.9037,119.599,119.6383,7158.0
2019-04-03 11:25:00,121.76,121.95,121.76,121.92,4655.0,119.658,119.8447,119.658,119.8152,4655.0
2019-04-03 11:30:00,121.94,122.0,121.86,121.99,4559.0,119.8349,119.8939,119.7563,119.884,4559.0
2019-04-03 11:35:00,122.0,122.0,121.83,121.9,4902.0,119.8939,119.8939,119.7268,119.7956,4902.0
2019-04-03 11:40:00,121.93,121.96,121.9,121.96,4100.0,119.8251,119.8546,119.7956,119.8546,4100.0
2019-04-03 11:45:00,121.95,122.03,121.93,121.93,5300.0,119.8447,119.9233,119.8251,119.8251,5300.0
2019-04-03 11:50:00,121.9,122.06,121.9,122.03,33188.0,119.7956,119.9528,119.7956,119.9233,33188.0
2019-04-03 11:55:00,122.01,122.09,121.91,122.04,6901.0,119.9037,119.9823,119.8054,119.9332,6901.0
2019-04-03 12:00:00,122.06,122.2,121.95,122.2,13749.0,119.9528,120.0904,119.8447,120.0904,13749.0
2019-04-03 12:05:00,122.16,122.29,122.16,122.21,3700.0,120.0511,120.1789,120.0511,120.1002,3700.0
2019-04-03 12:10:00,122.23,122.35,122.22,122.32,7000.0,120.1199,120.2378,120.1101,120.2083,7000.0
2019-04-03 12:15:00,122.32,122.33,121.88,121.92,34147.0,120.2083,120.2182,119.7759,119.8152,34147.0
2019-04-03 12:20:00,121.92,122.15,121.77,121.89,50446.0,119.8152,120.0413,119.6678,119.7858,50446.0
2019-04-03 12:25:00,121.93,121.96,121.88,121.96,7014.0,119.8251,119.8546,119.7759,119.8546,7014.0
2019-04-03 12:30:00,121.98,122.06,121.88,121.99,7288.0,119.8742,119.9528,119.7759,119.884,7288.0
2019-04-03 12:35:00,122.01,122.01,121.89,122.0,2700.0,119.9037,119.9037,119.7858,119.8939,2700.0
2019-04-03 12:40:00,122.0,122.13,122.0,122.11,13898.0,119.8939,120.0216,119.8939,120.002,13898.0
2019-04-03 12:45:00,122.08,122.19,122.01,122.16,16100.0,119.9725,120.0806,119.9037,120.0511,16100.0
2019-04-03 12:50:00,122.12,122.12,121.99,122.08,12641.0,120.0118,120.0118,119.884,119.9725,12641.0
2019-04-03 12:55:00,122.08,122.1,121.99,122.04,29883.0,119.9725,119.9921,119.884,119.9332,29883.0
2019-04-03 13:00:00,122.01,122.11,122.0,122.06,48521.0,119.9037,120.002,119.8939,119.9528,48521.0
2019-04-03 13:05:00,122.04,122.07,121.99,122.05,28681.0,119.9332,119.9627,119.884,119.943,28681.0
2019-04-03 13:10:00,122.04,122.07,121.98,122.06,6516.0,119.9332,119.9627,119.8742,119.9528,6516.0
2019-04-03 13:15:00,122.06,122.14,122.01,122.04,14234.0,119.9528,120.0314,119.9037,119.9332,14234.0
2019-04-03 13:20:00,122.06,122.08,122.01,122.01,8800.0,119.9528,119.9725,119.9037,119.9037,8800.0
2019-04-03 13:25:00,122.02,122.21,122.02,122.17,4774.0,119.9135,120.1002,119.9135,120.0609,4774.0
2019-04-03 13:30:00,122.18,122.18,122.08,122.1,4548.0,120.0708,120.0708,119.9725,119.9921,4548.0
2019-04-03 13:35:00,122.09,122.24,122.09,122.22,5800.0,119.9823,120.1297,119.9823,120.1101,5800.0
2019-04-03 13:40:00,122.2,122.31,122.04,122.29,14844.0,120.0904,120.1985,119.9332,120.1789,14844.0
2019-04-03 13:45:00,122.3,122.42,122.29,122.36,14332.0,120.1887,120.3066,120.1789,120.2476,14332.0
2019-04-03 13:50:00,122.42,122.42,122.23,122.28,4884.0,120.3066,120.3066,120.1199,120.169,4884.0
2019-04-03 13:55:00,122.32,122.37,122.19,122.25,7402.0,120.2083,120.2575,120.0806,120.1395,7402.0
2019-04-03 14:00:00,122.25,122.28,121.88,121.94,10382.0,120.1395,120.169,119.7759,119.8349,10382.0
2019-04-03 14:05:00,121.98,122.0,121.86,121.94,3277.0,119.8742,119.8939,119.7563,119.8349,3277.0
2019-04-03 14:10:00,121.93,121.93,121.85,121.88,3603.0,119.8251,119.8251,119.7465,119.7759,3603.0
2019-04-03 14:15:00,121.88,121.89,121.8,121.87,2830.0,119.7759,119.7858,119.6973,119.7661,2830.0
2019-04-03 14:20:00,121.89,122.07,121.89,122.03,5225.0,119.7858,119.9627,119.7858,119.9233,5225.0
2019-04-03 14:25:00,122.05,122.22,122.03,122.18,17162.0,119.943,120.1101,119.9233,120.0708,17162.0
2019-04-03 14:30:00,122.16,122.3,122.03,122.29,28008.0,120.0511,120.1887,119.9233,120.1789,28008.0
2019-04-03 14:35:00,122.29,122.41,122.27,122.33,7412.0,120.1789,120.2968,120.1592,120.2182,7412.0
2019-04-03 14:40:00,122.32,122.34,122.14,122.2,6613.0,120.2083,120.228,120.0314,120.0904,6613.0
2019-04-03 14:45:00,122.16,122.18,122.1,122.11,4470.0,120.0511,120.0708,119.9921,120.002,4470.0
2019-04-03 14:50:00,122.12,122.42,122.12,122.42,4995.0,120.0118,120.3066,120.0118,120.3066,4995.0
2019-04-03 14:55:00,122.4,122.46,122.37,122.43,10096.0,120.287,120.3459,120.2575,120.3164,10096.0
2019-04-03 15:00:00,122.4,122.43,122.32,122.34,9090.0,120.287,120.3164,120.2083,120.228,9090.0
2019-04-03 15:05:00,122.35,122.37,122.2,122.24,6748.0,120.2378,120.2575,120.0904,120.1297,6748.0
2019-04-03 15:10:00,122.22,122.22,122.12,122.12,5256.0,120.1101,120.1101,120.0118,120.0118,5256.0
2019-04-03 15:15:00,122.09,122.1,121.92,122.04,6990.0,119.9823,119.9921,119.8152,119.9332,6990.0
2019-04-03 15:20:00,122.06,122.08,121.92,121.98,5100.0,119.9528,119.9725,119.8152,119.8742,5100.0
2019-04-03 15:25:00,121.98,122.12,121.98,122.11,5312.0,119.8742,120.0118,119.8742,120.002,5312.0
2019-04-03 15:30:00,122.11,122.11,121.95,122.1,11900.0,120.002,120.002,119.8447,119.9921,11900.0
2019-04-03 15:35:00,122.12,122.23,121.98,121.98,15783.0,120.0118,120.1199,119.8742,119.8742,15783.0
2019-04-03 15:40:00,121.99,122.03,121.91,121.94,17382.0,119.884,119.9233,119.8054,119.8349,17382.0
2019-04-03 15:45:00,121.93,121.95,121.81,121.88,28498.0,119.8251,119.8447,119.7071,119.7759,28498.0
2019-04-03 15:50:00,121.9,122.22,121.87,122.21,21665.0,119.7956,120.1101,119.7661,120.1002,21665.0
2019-04-03 15:55:00,122.2,122.22,122.05,122.08,42843.0,120.0904,120.1101,119.943,119.9725,42843.0
2019-04-04 09:30:00,122.23,123.01,122.23,122.57,12099.0,120.1199,120.8864,120.1199,120.454,12099.0
2019-04-04 09:35:00,122.74,122.74,122.23,122.42,9001.0,120.6211,120.6211,120.1199,120.3066,9001.0
2019-04-04 09:40:00,122.4,123.03,122.33,122.97,27385.0,120.287,120.9061,120.2182,120.8471,27385.0
2019-04-04 09:45:00,122.86,123.07,122.85,122.91,7588.0,120.739,120.9454,120.7292,120.7882,7588.0
2019-04-04 09:50:00,122.93,123.01,122.59,122.68,3841.0,120.8078,120.8864,120.4737,120.5621,3841.0
2019-04-04 09:55:00,122.6,122.67,122.49,122.6,2373.0,120.4835,120.5523,120.3754,120.4835,2373.0
2019-04-04 10:00:00,122.62,122.72,122.58,122.61,4516.0,120.5032,120.6014,120.4638,120.4933,4516.0
2019-04-04 10:05:00,122.62,122.74,122.55,122.56,3506.0,120.5032,120.6211,120.4344,120.4442,3506.0
2019-04-04 10:10:00,122.5,122.51,122.4,122.48,5100.0,120.3852,120.3951,120.287,120.3656,5100.0
2019-04-04 10:15:00,122.41,122.46,122.34,122.38,3900.0,120.2968,120.3459,120.228,120.2673,3900.0
2019-04-04 10:20:00,122.41,122.45,122.15,122.15,6500.0,120.2968,120.3361,120.0413,120.0413,6500.0
2019-04-04 10:25:00,122.21,122.34,122.15,122.17,6140.0,120.1002,120.228,120.0413,120.0609,6140.0
2019-04-04 10:30:00,122.13,122.26,122.09,122.24,13000.0,120.0216,120.1494,119.9823,120.1297,13000.0
2019-04-04 10:35:00,122.22,122.32,122.08,122.14,11205.0,120.1101,120.2083,119.9725,120.0314,11205.0
2019-04-04 10:40:00,122.16,122.21,122.06,122.2,4583.0,120.0511,120.1002,119.9528,120.0904,4583.0
2019-04-04 10:45:00,122.21,122.46,122.18,122.43,4000.0,120.1002,120.3459,120.0708,120.3164,4000.0
2019-04-04 10:50:00,122.4,122.45,122.35,122.45,2500.0,120.287,120.3361,120.2378,120.3361,2500.0
2019-04-04 10:55:00,122.46,122.59,122.42,122.51,11129.0,120.3459,120.4737,120.3066,120.3951,11129.0
2019-04-04 11:00:00,122.53,122.57,122.36,122.42,6875.0,120.4147,120.454,120.2476,120.3066,6875.0
2019-04-04 11:05:00,122.37,122.5,122.32,122.5,3514.0,120.2575,120.3852,120.2083,120.3852,3514.0
2019-04-04 11:10:00,122.47,122.47,122.28,122.28,5505.0,120.3557,120.3557,120.169,120.169,5505.0
2019-04-04 11:15:00,122.29,122.45,122.26,122.43,20035.0,120.1789,120.3361,120.1494,120.3164,20035.0
2019-04-04 11:20:00,122.4,122.4,122.15,122.25,7339.0,120.287,120.287,120.0413,120.1395,7339.0
2019-04-04 11:25:00,122.22,122.22,122.06,122.06,3300.0,120.1101,120.1101,119.9528,119.9528,3300.0
2019-04-04 11:30:00,121.99,122.13,121.96,122.09,4000.0,119.884,120.0216,119.8546,119.9823,4000.0
2019-04-04 11:35:00,122.06,122.2,122.04,122.16,3700.0,119.9528,120.0904,119.9332,120.0511,3700.0
2019-04-04 11:40:00,122.18,122.18,122.05,122.14,4300.0,120.0708,120.0708,119.943,120.0314,4300.0
2019-04-04 11:45:00,122.14,122.23,122.02,122.02,4922.0,120.0314,120.1199,119.9135,119.9135,4922.0
2019-04-04 11:50:00,122.02,122.05,122.0,122.05,2900.0,119.9135,119.943,119.8939,119.943,2900.0
2019-04-04 11:55:00,122.01,122.11,121.99,122.11,4279.0,119.9037,120.002,119.884,120.002,4279.0
2019-04-04 12:00:00,122.09,122.09,121.96,121.96,2400.0,119.9823,119.9823,119.8546,119.8546,2400.0
2019-04-04 12:05:00,121.96,122.04,121.89,121.99,2100.0,119.8546,119.9332,119.7858,119.884,2100.0
2019-04-04 12:10:00,121.95,122.0,121.88,121.9,3600.0,119.8447,119.8939,119.7759,119.7956,3600.0
2019-04-04 12:15:00,121.92,121.97,121.74,121.74,3100.0,119.8152,119.8644,119.6383,119.6383,3100.0
2019-04-04 12:20:00,121.73,121.87,121.69,121.84,4846.0,119.6285,119.7661,119.5892,119.7366,4846.0
2019-04-04 12:25:00,121.87,121.99,121.81,121.95,11806.0,119.7661,119.884,119.7071,119.8447,11806.0
2019-04-04 12:30:00,121.94,121.96,121.86,121.88,2600.0,119.8349,119.8546,119.7563,119.7759,2600.0
2019-04-04 12:35:00,121.92,121.96,121.82,121.88,7300.0,119.8152,119.8546,119.717,119.7759,7300.0
2019-04-04 12:40:00,121.86,121.86,121.77,121.79,1950.0,119.7563,119.7563,119.6678,119.6875,1950.0
2019-04-04 12:45:00,121.79,121.84,121.75,121.84,1500.0,119.6875,119.7366,119.6482,119.7366,1500.0
2019-04-04 12:50:00,121.86,121.91,121.8,121.91,2415.0,119.7563,119.8054,119.6973,119.8054,2415.0
2019-04-04 12:55:00,121.87,121.94,121.84,121.92,1200.0,119.7661,119.8349,119.7366,119.8152,1200.0
2019-04-04 13:00:00,121.93,122.01,121.92,122.01,2400.0,119.8251,119.9037,119.8152,119.9037,2400.0
2019-04-04 13:05:00,122.0,122.11,122.0,122.09,3014.0,119.8939,120.002,119.8939,119.9823,3014.0
2019-04-04 13:10:00,122.12,122.19,122.11,122.15,1700.0,120.0118,120.0806,120.002,120.0413,1700.0
2019-04-04 13:15:00,122.13,122.19,122.11,122.16,2700.0,120.0216,120.0806,120.002,120.0511,2700.0
2019-04-04 13:20:00,122.18,122.28,122.15,122.28,3448.0,120.0708,120.169,120.0413,120.169,3448.0
2019-04-04 13:25:00,122.25,122.25,122.16,122.18,2700.0,120.1395,120.1395,120.0511,120.0708,2700.0
2019-04-04 13:30:00,122.16,122.23,122.04,122.04,6640.0,120.0511,120.1199,119.9332,119.9332,6640.0
2019-04-04 13:35:00,122.06,122.07,121.96,121.96,2000.0,119.9528,119.9627,119.8546,119.8546,2000.0
2019-04-04 13:40:00,121.95,121.96,121.85,121.85,2400.0,119.8447,119.8546,119.7465,119.7465,2400.0
2019-04-04 13:45:00,121.9,121.94,121.88,121.9,2200.0,119.7956,119.8349,119.7759,119.7956,2200.0
2019-04-04 13:50:00,121.93,121.99,121.9,121.99,3100.0,119.8251,119.884,119.7956,119.884,3100.0
2019-04-04 13:55:00,121.99,122.01,121.97,122.0,1400.0,119.884,119.9037,119.8644,119.8939,1400.0
2019-04-04 14:00:00,122.01,122.07,122.0,122.04,2200.0,119.9037,119.9627,119.8939,119.9332,2200.0
2019-04-04 14:05:00,122.09,122.1,122.03,122.05,3139.0,119.9823,119.9921,119.9233,119.943,3139.0
2019-04-04 14:10:00,122.06,122.23,122.02,122.23,5602.0,119.9528,120.1199,119.9135,120.1199,5602.0
2019-04-04 14:15:00,122.21,122.31,122.2,122.28,2300.0,120.1002,120.1985,120.0904,120.169,2300.0
2019-04-04 14:20:00,122.26,122.35,122.23,122.35,4148.0,120.1494,120.2378,120.1199,120.2378,4148.0
2019-04-04 14:25:00,122.39,122.39,122.31,122.34,1800.0,120.2771,120.2771,120.1985,120.228,1800.0
2019-04-04 14:30:00,122.32,122.41,122.31,122.39,3956.0,120.2083,120.2968,120.1985,120.2771,3956.0
2019-04-04 14:35:00,122.39,122.4,122.23,122.23,2000.0,120.2771,120.287,120.1199,120.1199,2000.0
2019-04-04 14:40:00,122.26,122.37,122.24,122.35,4907.0,120.1494,120.2575,120.1297,120.2378,4907.0
2019-04-04 14:45:00,122.34,122.42,122.26,122.37,3500.0,120.228,120.3066,120.1494,120.2575,3500.0
2019-04-04 14:50:00,122.41,122.48,122.39,122.48,3381.0,120.2968,120.3656,120.2771,120.3656,3381.0
2019-04-04 14:55:00,122.4,122.44,122.34,122.44,2866.0,120.287,120.3263,120.228,120.3263,2866.0
2019-04-04 15:00:00,122.45,122.48,122.35,122.47,10075.0,120.3361,120.3656,120.2378,120.3557,10075.0
2019-04-04 15:05:00,122.46,122.6,122.36,122.4,29530.0,120.3459,120.4835,120.2476,120.287,29530.0
2019-04-04 15:10:00,122.41,122.55,122.41,122.47,4000.0,120.2968,120.4344,120.2968,120.3557,4000.0
2019-04-04 15:15:00,122.47,122.52,122.43,122.51,5100.0,120.3557,120.4049,120.3164,120.3951,5100.0
2019-04-04 15:20:00,122.5,122.52,122.41,122.44,5909.0,120.3852,120.4049,120.2968,120.3263,5909.0
2019-04-04 15:25:00,122.41,122.45,122.38,122.38,7551.0,120.2968,120.3361,120.2673,120.2673,7551.0
2019-04-04 15:30:00,122.4,122.45,122.39,122.39,7236.0,120.287,120.3361,120.2771,120.2771,7236.0
2019-04-04 15:35:00,122.39,122.58,122.39,122.57,9274.0,120.2771,120.4638,120.2771,120.454,9274.0
2019-04-04 15:40:00,122.55,122.55,122.48,122.51,8049.0,120.4344,120.4344,120.3656,120.3951,8049.0
2019-04-04 15:45:00,122.5,122.55,122.47,122.54,21582.0,120.3852,120.4344,120.3557,120.4245,21582.0
2019-04-04 15:50:00,122.55,122.64,122.51,122.51,17506.0,120.4344,120.5228,120.3951,120.3951,17506.0
2019-04-04 15:55:00,122.52,122.6,122.49,122.56,33595.0,120.4049,120.4835,120.3754,120.4442,33595.0
2019-04-05 09:30:00,123.16,123.36,122.6,123.21,14680.0,121.0338,121.2304,120.4835,121.083,14680.0
2019-04-05 09:35:00,123.2,123.21,122.82,122.93,5600.0,121.0731,121.083,120.6997,120.8078,5600.0
2019-04-05 09:40:00,122.94,123.23,122.91,122.99,8054.0,120.8176,121.1026,120.7882,120.8668,8054.0
2019-04-05 09:45:00,123.02,123.3,122.86,123.12,17341.0,120.8963,121.1714,120.739,120.9945,17341.0
2019-04-05 09:50:00,123.0,123.33,123.0,123.08,10620.0,120.8766,121.2009,120.8766,120.9552,10620.0
2019-04-05 09:55:00,123.08,123.48,123.08,123.48,12630.0,120.9552,121.3483,120.9552,121.3483,12630.0
2019-04-05 10:00:00,123.48,123.7,123.41,123.61,9108.0,121.3483,121.5645,121.2795,121.4761,9108.0
2019-04-05 10:05:00,123.68,123.79,123.68,123.78,5876.0,121.5449,121.653,121.5449,121.6431,5876.0
2019-04-05 10:10:00,123.77,123.88,123.61,123.67,6544.0,121.6333,121.7414,121.4761,121.535,6544.0
2019-04-05 10:15:00,123.65,123.85,123.65,123.82,4605.0,121.5154,121.7119,121.5154,121.6824,4605.0
2019-04-05 10:20:00,123.82,124.05,123.79,124.02,12016.0,121.6824,121.9085,121.653,121.879,12016.0
2019-04-05 10:25:00,124.03,124.04,123.85,123.88,5907.0,121.8888,121.8986,121.7119,121.7414,5907.0
2019-04-05 10:30:00,123.9,124.09,123.87,123.97,6161.0,121.7611,121.9478,121.7316,121.8299,6161.0
2019-04-05 10:35:00,124.0,124.0,123.75,123.87,6400.0,121.8593,121.8593,121.6137,121.7316,6400.0
2019-04-05 10:40:00,123.87,123.88,123.57,123.57,4564.0,121.7316,121.7414,121.4368,121.4368,4564.0
2019-04-05 10:45:00,123.66,123.69,123.57,123.63,7560.0,121.5252,121.5547,121.4368,121.4957,7560.0
2019-04-05 10:50:00,123.6,123.88,123.6,123.87,2656.0,121.4662,121.7414,121.4662,121.7316,2656.0
2019-04-05 10:55:00,123.9,123.94,123.71,123.78,3300.0,121.7611,121.8004,121.5743,121.6431,3300.0
2019-04-05 11:00:00,123.76,123.84,123.71,123.84,6107.0,121.6235,121.7021,121.5743,121.7021,6107.0
2019-04-05 11:05:00,123.85,123.96,123.82,123.96,2700.0,121.7119,121.82,121.6824,121.82,2700.0
2019-04-05 11:10:00,123.95,124.04,123.88,123.89,3600.0,121.8102,121.8986,121.7414,121.7512,3600.0
2019-04-05 11:15:00,123.84,123.9,123.72,123.72,5019.0,121.7021,121.7611,121.5842,121.5842,5019.0
2019-04-05 11:20:00,123.7,123.79,123.67,123.73,2750.0,121.5645,121.653,121.535,121.594,2750.0
2019-04-05 11:25:00,123.72,123.8,123.55,123.74,6130.0,121.5842,121.6628,121.4171,121.6038,6130.0
2019-04-05 11:30:00,123.73,123.73,123.47,123.5,4700.0,121.594,121.594,121.3385,121.368,4700.0
2019-04-05 11:35:00,123.53,123.58,123.48,123.58,5301.0,121.3974,121.4466,121.3483,121.4466,5301.0
2019-04-05 11:40:00,123.59,123.65,123.52,123.54,5391.0,121.4564,121.5154,121.3876,121.4073,5391.0
2019-04-05 11:45:00,123.57,123.58,123.37,123.43,3500.0,121.4368,121.4466,121.2402,121.2992,3500.0
2019-04-05 11:50:00,123.41,123.49,123.39,123.48,3000.0,121.2795,121.3581,121.2599,121.3483,3000.0
2019-04-05 11:55:00,123.54,123.58,123.45,123.49,1300.0,121.4073,121.4466,121.3188,121.3581,1300.0
2019-04-05 12:00:00,123.46,123.55,123.39,123.54,3301.0,121.3287,121.4171,121.2599,121.4073,3301.0
2019-04-05 12:05:00,123.55,123.56,123.5,123.5,1500.0,121.4171,121.4269,121.368,121.368,1500.0
2019-04-05 12:10:00,123.53,123.61,123.53,123.57,3200.0,121.3974,121.4761,121.3974,121.4368,3200.0
2019-04-05 12:15:00,123.57,123.59,123.5,123.52,1900.0,121.4368,121.4564,121.368,121.3876,1900.0
2019-04-05 12:20:00,123.54,123.56,123.46,123.52,2900.0,121.4073,121.4269,121.3287,121.3876,2900.0
2019-04-05 12:25:00,123.49,123.56,123.45,123.45,3200.0,121.3581,121.4269,121.3188,121.3188,3200.0
2019-04-05 12:30:00,123.45,123.5,123.44,123.5,2400.0,121.3188,121.368,121.309,121.368,2400.0
2019-04-05 12:35:00,123.52,123.53,123.35,123.38,3800.0,121.3876,121.3974,121.2206,121.25,3800.0
2019-04-05 12:40:00,123.35,123.46,123.35,123.42,2210.0,121.2206,121.3287,121.2206,121.2893,2210.0
2019-04-05 12:45:00,123.47,123.54,123.47,123.54,2605.0,121.3385,121.4073,121.3385,121.4073,2605.0
2019-04-05 12:50:00,123.53,123.57,123.5,123.52,1821.0,121.3974,121.4368,121.368,121.3876,1821.0
2019-04-05 12:55:00,123.52,123.56,123.51,123.55,3200.0,121.3876,121.4269,121.3778,121.4171,3200.0
2019-04-05 13:00:00,123.56,123.58,123.5,123.54,3537.0,121.4269,121.4466,121.368,121.4073,3537.0
2019-04-05 13:05:00,123.52,123.52,123.43,123.44,2866.0,121.3876,121.3876,121.2992,121.309,2866.0
2019-04-05 13:10:00,123.43,123.45,123.34,123.36,2500.0,121.2992,121.3188,121.2107,121.2304,2500.0
2019-04-05 13:15:00,123.35,123.48,123.34,123.48,3900.0,121.2206,121.3483,121.2107,121.3483,3900.0
2019-04-05 13:20:00,123.45,123.51,123.44,123.48,3300.0,121.3188,121.3778,121.309,121.3483,3300.0
2019-04-05 13:25:00,123.47,123.51,123.38,123.39,2963.0,121.3385,121.3778,121.25,121.2599,2963.0
2019-04-05 13:30:00,123.4,123.4,123.3,123.3,2200.0,121.2697,121.2697,121.1714,121.1714,2200.0
2019-04-05 13:35:00,123.34,123.44,123.33,123.43,5201.0,121.2107,121.309,121.2009,121.2992,5201.0
2019-04-05 13:40:00,123.44,123.46,123.39,123.45,3230.0,121.309,121.3287,121.2599,121.3188,3230.0
2019-04-05 13:45:00,123.4,123.41,123.31,123.33,3537.0,121.2697,121.2795,121.1812,121.2009,3537.0
2019-04-05 13:50:00,123.32,123.4,122.9,122.96,46708.0,121.1911,121.2697,120.7783,120.8373,46708.0
2019-04-05 13:55:00,122.93,123.02,122.73,122.88,20704.0,120.8078,120.8963,120.6113,120.7587,20704.0
2019-04-05 14:00:00,122.86,122.88,122.44,122.44,20355.0,120.739,120.7587,120.3263,120.3263,20355.0
2019-04-05 14:05:00,122.44,122.64,122.42,122.64,7903.0,120.3263,120.5228,120.3066,120.5228,7903.0
2019-04-05 14:10:00,122.64,122.64,122.36,122.36,14029.0,120.5228,120.5228,120.2476,120.2476,14029.0
2019-04-05 14:15:00,122.38,122.62,122.37,122.59,9085.0,120.2673,120.5032,120.2575,120.4737,9085.0
2019-04-05 14:20:00,122.58,122.77,122.57,122.76,5600.0,120.4638,120.6506,120.454,120.6407,5600.0
2019-04-05 14:25:00,122.73,122.76,122.62,122.65,4530.0,120.6113,120.6407,120.5032,120.5326,4530.0
2019-04-05 14:30:00,122.6,122.6,122.43,122.47,5300.0,120.4835,120.4835,120.3164,120.3557,5300.0
2019-04-05 14:35:00,122.46,122.54,122.36,122.43,7819.0,120.3459,120.4245,120.2476,120.3164,7819.0
2019-04-05 14:40:00,122.4,122.49,122.39,122.41,4572.0,120.287,120.3754,120.2771,120.2968,4572.0
2019-04-05 14:45:00,122.45,122.51,122.42,122.51,6321.0,120.3361,120.3951,120.3066,120.3951,6321.0
2019-04-05 14:50:00,122.52,122.52,122.34,122.47,9206.0,120.4049,120.4049,120.228,120.3557,9206.0
2019-04-05 14:55:00,122.48,122.61,122.33,122.34,10985.0,120.3656,120.4933,120.2182,120.228,10985.0
2019-04-05 15:00:00,122.33,122.4,122.28,122.31,6963.0,120.2182,120.287,120.169,120.1985,6963.0
2019-04-05 15:05:00,122.32,122.32,122.2,122.22,7895.0,120.2083,120.2083,120.0904,120.1101,7895.0
2019-04-05 15:10:00,122.24,122.27,122.18,122.21,3353.0,120.1297,120.1592,120.0708,120.1002,3353.0
2019-04-05 15:15:00,122.21,122.21,122.17,122.18,3700.0,120.1002,120.1002,120.0609,120.0708,3700.0
2019-04-05 15:20:00,122.19,122.33,122.18,122.28,11613.0,120.0806,120.2182,120.0708,120.169,11613.0
2019-04-05 15:25:00,122.3,122.32,122.25,122.32,9620.0,120.1887,120.2083,120.1395,120.2083,9620.0
2019-04-05 15:30:00,122.31,122.47,122.29,122.44,10705.0,120.1985,120.3557,120.1789,120.3263,10705.0
2019-04-05 15:35:00,122.44,122.53,122.43,122.48,21746.0,120.3263,120.4147,120.3164,120.3656,21746.0
2019-04-05 15:40:00,122.47,122.53,122.43,122.48,14432.0,120.3557,120.4147,120.3164,120.3656,14432.0
2019-04-05 15:45:00,122.48,122.48,122.34,122.36,21636.0,120.3656,120.3656,120.228,120.2476,21636.0
2019-04-05 15:50:00,122.37,122.4,122.31,122.38,24876.0,120.2575,120.287,120.1985,120.2673,24876.0
2019-04-05 15:55:00,122.38,122.82,122.38,122.57,59366.0,120.2673,120.6997,120.2673,120.454,59366.0
2019-04-08 09:30:00,122.25,122.43,122.18,122.26,13079.0,120.1395,120.3164,120.0708,120.1494,13079.0
2019-04-08 09:35:00,122.26,122.61,122.1,122.58,18216.0,120.1494,120.4933,119.9921,120.4638,18216.0
2019-04-08 09:40:00,122.59,122.85,122.18,122.25,7929.0,120.4737,120.7292,120.0708,120.1395,7929.0
2019-04-08 09:45:00,122.32,122.37,122.27,122.28,3053.0,120.2083,120.2575,120.1592,120.169,3053.0
2019-04-08 09:50:00,122.34,122.38,122.09,122.37,8094.0,120.228,120.2673,119.9823,120.2575,8094.0
2019-04-08 09:55:00,122.46,122.66,122.43,122.54,4256.0,120.3459,120.5425,120.3164,120.4245,4256.0
2019-04-08 10:00:00,122.53,122.61,122.47,122.52,2600.0,120.4147,120.4933,120.3557,120.4049,2600.0
2019-04-08 10:05:00,122.49,122.59,122.46,122.59,2652.0,120.3754,120.4737,120.3459,120.4737,2652.0
2019-04-08 10:10:00,122.51,122.56,122.46,122.54,3410.0,120.3951,120.4442,120.3459,120.4245,3410.0
2019-04-08 10:15:00,122.53,122.64,122.44,122.58,5300.0,120.4147,120.5228,120.3263,120.4638,5300.0
2019-04-08 10:20:00,122.59,122.72,122.47,122.49,3712.0,120.4737,120.6014,120.3557,120.3754,3712.0
2019-04-08 10:25:00,122.51,122.65,122.41,122.6,10873.0,120.3951,120.5326,120.2968,120.4835,10873.0
2019-04-08 10:30:00,122.57,122.74,122.57,122.65,2000.0,120.454,120.6211,120.454,120.5326,2000.0
2019-04-08 10:35:00,122.61,122.72,122.53,122.53,2327.0,120.4933,120.6014,120.4147,120.4147,2327.0
2019-04-08 10:40:00,122.53,122.65,122.5,122.58,2498.0,120.4147,120.5326,120.3852,120.4638,2498.0
2019-04-08 10:45:00,122.65,122.7,122.61,122.67,1002.0,120.5326,120.5818,120.4933,120.5523,1002.0
2019-04-08 10:50:00,122.67,122.72,122.61,122.62,2427.0,120.5523,120.6014,120.4933,120.5032,2427.0
2019-04-08 10:55:00,122.58,122.65,122.53,122.58,2140.0,120.4638,120.5326,120.4147,120.4638,2140.0
2019-04-08 11:00:00,122.62,122.91,122.62,122.79,6146.0,120.5032,120.7882,120.5032,120.6702,6146.0
2019-04-08 11:05:00,122.84,122.86,122.79,122.8,3399.0,120.7194,120.739,120.6702,120.6801,3399.0
2019-04-08 11:10:00,122.83,122.87,122.78,122.79,2910.0,120.7095,120.7488,120.6604,120.6702,2910.0
2019-04-08 11:15:00,122.83,122.91,122.8,122.88,3100.0,120.7095,120.7882,120.6801,120.7587,3100.0
2019-04-08 11:20:00,122.9,122.91,122.69,122.83,5288.0,120.7783,120.7882,120.5719,120.7095,5288.0
2019-04-08 11:25:00,122.85,122.94,122.84,122.92,3725.0,120.7292,120.8176,120.7194,120.798,3725.0
2019-04-08 11:30:00,122.94,123.27,122.94,123.12,15340.0,120.8176,121.1419,120.8176,120.9945,15340.0
2019-04-08 11:35:00,123.15,123.27,123.15,123.19,4951.0,121.024,121.1419,121.024,121.0633,4951.0
2019-04-08 11:40:00,123.19,123.22,123.1,123.1,1400.0,121.0633,121.0928,120.9749,120.9749,1400.0
2019-04-08 11:45:00,123.07,123.09,122.95,123.09,6001.0,120.9454,120.965,120.8275,120.965,6001.0
2019-04-08 11:50:00,123.1,123.1,122.91,123.0,1864.0,120.9749,120.9749,120.7882,120.8766,1864.0
2019-04-08 11:55:00,122.97,123.01,122.83,122.83,1600.0,120.8471,120.8864,120.7095,120.7095,1600.0
2019-04-08 12:00:00,122.85,122.93,122.77,122.87,2000.0,120.7292,120.8078,120.6506,120.7488,2000.0
2019-04-08 12:05:00,122.88,122.88,122.83,122.84,1000.0,120.7587,120.7587,120.7095,120.7194,1000.0
2019-04-08 12:10:00,122.88,122.93,122.83,122.87,2875.0,120.7587,120.8078,120.7095,120.7488,2875.0
2019-04-08 12:15:00,122.89,122.89,122.7,122.76,3200.0,120.7685,120.7685,120.5818,120.6407,3200.0
2019-04-08 12:20:00,122.72,122.79,122.7,122.74,4000.0,120.6014,120.6702,120.5818,120.6211,4000.0
2019-04-08 12:25:00,122.73,122.81,122.73,122.76,1941.0,120.6113,120.6899,120.6113,120.6407,1941.0
2019-04-08 12:30:00,122.77,122.83,122.74,122.83,1100.0,120.6506,120.7095,120.6211,120.7095,1100.0
2019-04-08 12:35:00,122.8,122.86,122.75,122.82,1800.0,120.6801,120.739,120.6309,120.6997,1800.0
2019-04-08 12:40:00,122.8,122.84,122.75,122.83,7500.0,120.6801,120.7194,120.6309,120.7095,7500.0
2019-04-08 12:45:00,122.81,122.83,122.74,122.78,3000.0,120.6899,120.7095,120.6211,120.6604,3000.0
2019-04-08 12:50:00,122.77,122.81,122.76,122.78,1400.0,120.6506,120.6899,120.6407,120.6604,1400.0
2019-04-08 12:55:00,122.79,122.87,122.78,122.85,4874.0,120.6702,120.7488,120.6604,120.7292,4874.0
2019-04-08 13:00:00,122.84,122.87,122.71,122.76,8528.0,120.7194,120.7488,120.5916,120.6407,8528.0
2019-04-08 13:05:00,122.76,122.76,122.68,122.72,6200.0,120.6407,120.6407,120.5621,120.6014,6200.0
2019-04-08 13:10:00,122.72,122.73,122.62,122.64,8800.0,120.6014,120.6113,120.5032,120.5228,8800.0
2019-04-08 13:15:00,122.67,122.93,122.66,122.86,44291.0,120.5523,120.8078,120.5425,120.739,44291.0
2019-04-08 13:20:00,122.88,122.88,122.82,122.86,2900.0,120.7587,120.7587,120.6997,120.739,2900.0
2019-04-08 13:25:00,122.85,122.91,122.81,122.86,3182.0,120.7292,120.7882,120.6899,120.739,3182.0
2019-04-08 13:30:00,122.88,122.98,122.87,122.98,1100.0,120.7587,120.8569,120.7488,120.8569,1100.0
2019-04-08 13:35:00,123.03,123.08,122.99,123.01,4042.0,120.9061,120.9552,120.8668,120.8864,4042.0
2019-04-08 13:40:00,123.03,123.05,122.87,122.87,3718.0,120.9061,120.9257,120.7488,120.7488,3718.0
2019-04-08 13:45:00,122.9,122.95,122.89,122.95,800.0,120.7783,120.8275,120.7685,120.8275,800.0
2019-04-08 13:50:00,122.95,123.04,122.93,123.0,2070.0,120.8275,120.9159,120.8078,120.8766,2070.0
2019-04-08 13:55:00,123.01,123.09,123.0,123.02,3111.0,120.8864,120.965,120.8766,120.8963,3111.0
2019-04-08 14:00:00,123.06,123.1,123.01,123.09,2400.0,120.9356,120.9749,120.8864,120.965,2400.0
2019-04-08 14:05:00,123.1,123.11,123.01,123.02,3850.0,120.9749,120.9847,120.8864,120.8963,3850.0
2019-04-08 14:10:00,122.96,123.0,122.93,122.99,3581.0,120.8373,120.8766,120.8078,120.8668,3581.0
2019-04-08 14:15:00,123.04,123.05,122.95,122.95,2222.0,120.9159,120.9257,120.8275,120.8275,2222.0
2019-04-08 14:20:00,122.92,122.96,122.86,122.89,2642.0,120.798,120.8373,120.739,120.7685,2642.0
2019-04-08 14:25:00,122.9,122.9,122.75,122.78,2475.0,120.7783,120.7783,120.6309,120.6604,2475.0
2019-04-08 14:30:00,122.78,122.86,122.74,122.77,4100.0,120.6604,120.739,120.6211,120.6506,4100.0
2019-04-08 14:35:00,122.78,122.79,122.68,122.73,3833.0,120.6604,120.6702,120.5621,120.6113,3833.0
2019-04-08 14:40:00,122.76,122.79,122.7,122.74,3000.0,120.6407,120.6702,120.5818,120.6211,3000.0
2019-04-08 14:45:00,122.73,122.83,122.71,122.83,6258.0,120.6113,120.7095,120.5916,120.7095,6258.0
2019-04-08 14:50:00,122.87,122.88,122.66,122.66,3870.0,120.7488,120.7587,120.5425,120.5425,3870.0
2019-04-08 14:55:00,122.66,122.7,122.57,122.7,6257.0,120.5425,120.5818,120.454,120.5818,6257.0
2019-04-08 15:00:00,122.73,122.82,122.73,122.77,2200.0,120.6113,120.6997,120.6113,120.6506,2200.0
2019-04-08 15:05:00,122.76,122.9,122.75,122.85,4800.0,120.6407,120.7783,120.6309,120.7292,4800.0
2019-04-08 15:10:00,122.84,122.92,122.83,122.9,5373.0,120.7194,120.798,120.7095,120.7783,5373.0
2019-04-08 15:15:00,122.89,122.91,122.85,122.91,3413.0,120.7685,120.7882,120.7292,120.7882,3413.0
2019-04-08 15:20:00,122.91,122.93,122.86,122.91,6600.0,120.7882,120.8078,120.739,120.7882,6600.0
2019-04-08 15:25:00,122.93,122.94,122.88,122.93,9300.0,120.8078,120.8176,120.7587,120.8078,9300.0
2019-04-08 15:30:00,122.92,123.02,122.84,123.0,28948.0,120.798,120.8963,120.7194,120.8766,28948.0
2019-04-08 15:35:00,123.0,123.05,122.89,123.05,37706.0,120.8766,120.9257,120.7685,120.9257,37706.0
2019-04-08 15:40:00,123.05,123.07,123.01,123.07,10850.0,120.9257,120.9454,120.8864,120.9454,10850.0
2019-04-08 15:45:00,123.04,123.11,122.98,123.1,14206.0,120.9159,120.9847,120.8569,120.9749,14206.0
2019-04-08 15:50:00,123.1,123.25,123.09,123.23,18903.0,120.9749,121.1223,120.965,121.1026,18903.0
2019-04-08 15:55:00,123.23,123.32,123.09,123.21,30011.0,121.1026,121.1911,120.965,121.083,30011.0
2019-04-09 09:30:00,123.11,123.12,122.83,122.84,15207.0,120.9847,120.9945,120.7095,120.7194,15207.0
2019-04-09 09:35:00,122.8,122.86,122.54,122.78,8818.0,120.6801,120.739,120.4245,120.6604,8818.0
2019-04-09 09:40:00,122.76,123.15,122.72,123.13,10767.0,120.6407,121.024,120.6014,121.0044,10767.0
2019-04-09 09:45:00,123.11,123.11,122.94,123.04,5227.0,120.9847,120.9847,120.8176,120.9159,5227.0
2019-04-09 09:50:00,122.94,123.12,122.93,123.0,4800.0,120.8176,120.9945,120.8078,120.8766,4800.0
2019-04-09 09:55:00,123.03,123.19,123.03,123.08,1700.0,120.9061,121.0633,120.9061,120.9552,1700.0
2019-04-09 10:00:00,123.07,123.1,122.91,122.95,6600.0,120.9454,120.9749,120.7882,120.8275,6600.0
2019-04-09 10:05:00,122.98,123.12,122.98,123.07,1400.0,120.8569,120.9945,120.8569,120.9454,1400.0
2019-04-09 10:10:00,123.05,123.08,122.86,122.92,5016.0,120.9257,120.9552,120.739,120.798,5016.0
2019-04-09 10:15:00,122.86,122.96,122.82,122.96,13295.0,120.739,120.8373,120.6997,120.8373,13295.0
2019-04-09 10:20:00,123.03,123.1,122.99,123.1,3262.0,120.9061,120.9749,120.8668,120.9749,3262.0
2019-04-09 10:25:00,123.08,123.17,123.04,123.14,2536.0,120.9552,121.0437,120.9159,121.0142,2536.0
2019-04-09 10:30:00,123.11,123.16,122.98,123.12,3128.0,120.9847,121.0338,120.8569,120.9945,3128.0
2019-04-09 10:35:00,123.09,123.1,122.97,123.01,2532.0,120.965,120.9749,120.8471,120.8864,2532.0
2019-04-09 10:40:00,123.04,123.08,122.9,122.93,2908.0,120.9159,120.9552,120.7783,120.8078,2908.0
2019-04-09 10:45:00,122.9,123.0,122.9,122.95,5145.0,120.7783,120.8766,120.7783,120.8275,5145.0
2019-04-09 10:50:00,122.99,123.07,122.96,123.04,3000.0,120.8668,120.9454,120.8373,120.9159,3000.0
2019-04-09 10:55:00,123.0,123.15,123.0,123.14,4536.0,120.8766,121.024,120.8766,121.0142,4536.0
2019-04-09 11:00:00,123.15,123.41,123.09,123.41,10900.0,121.024,121.2795,120.965,121.2795,10900.0
2019-04-09 11:05:00,123.44,123.44,123.22,123.22,3001.0,121.309,121.309,121.0928,121.0928,3001.0
2019-04-09 11:10:00,123.26,123.46,123.22,123.46,5900.0,121.1321,121.3287,121.0928,121.3287,5900.0
2019-04-09 11:15:00,123.44,123.48,123.32,123.32,4907.0,121.309,121.3483,121.1911,121.1911,4907.0
2019-04-09 11:20:00,123.32,123.35,123.11,123.11,3954.0,121.1911,121.2206,120.9847,120.9847,3954.0
2019-04-09 11:25:00,123.11,123.23,123.11,123.23,2286.0,120.9847,121.1026,120.9847,121.1026,2286.0
2019-04-09 11:30:00,123.23,123.35,123.23,123.24,4300.0,121.1026,121.2206,121.1026,121.1125,4300.0
2019-04-09 11:35:00,123.27,123.36,123.18,123.21,8555.0,121.1419,121.2304,121.0535,121.083,8555.0
2019-04-09 11:40:00,123.23,123.51,123.23,123.49,5900.0,121.1026,121.3778,121.1026,121.3581,5900.0
2019-04-09 11:45:00,123.52,123.58,123.45,123.53,2400.0,121.3876,121.4466,121.3188,121.3974,2400.0
2019-04-09 11:50:00,123.52,123.61,123.51,123.57,2900.0,121.3876,121.4761,121.3778,121.4368,2900.0
2019-04-09 11:55:00,123.6,123.6,123.55,123.55,835.0,121.4662,121.4662,121.4171,121.4171,835.0
2019-04-09 12:00:00,123.61,123.62,123.53,123.58,3817.0,121.4761,121.4859,121.3974,121.4466,3817.0
2019-04-09 12:05:00,123.58,123.62,123.57,123.58,1700.0,121.4466,121.4859,121.4368,121.4466,1700.0
2019-04-09 12:10:00,123.59,123.81,123.59,123.81,4500.0,121.4564,121.6726,121.4564,121.6726,4500.0
2019-04-09 12:15:00,123.8,123.91,123.77,123.84,7201.0,121.6628,121.7709,121.6333,121.7021,7201.0
2019-04-09 12:20:00,123.86,123.89,123.73,123.76,2467.0,121.7218,121.7512,121.594,121.6235,2467.0
2019-04-09 12:25:00,123.76,123.8,123.74,123.8,1770.0,121.6235,121.6628,121.6038,121.6628,1770.0
2019-04-09 12:30:00,123.79,123.88,123.79,123.82,2400.0,121.653,121.7414,121.653,121.6824,2400.0
2019-04-09 12:35:00,123.8,123.9,123.8,123.86,2900.0,121.6628,121.7611,121.6628,121.7218,2900.0
2019-04-09 12:40:00,123.91,123.93,123.79,123.79,2144.0,121.7709,121.7905,121.653,121.653,2144.0
2019-04-09 12:45:00,123.81,123.86,123.74,123.74,2406.0,121.6726,121.7218,121.6038,121.6038,2406.0
2019-04-09 12:50:00,123.73,123.73,123.67,123.68,1350.0,121.594,121.594,121.535,121.5449,1350.0
2019-04-09 12:55:00,123.7,123.71,123.63,123.63,1900.0,121.5645,121.5743,121.4957,121.4957,1900.0
2019-04-09 13:00:00,123.61,123.64,123.54,123.58,2700.0,121.4761,121.5055,121.4073,121.4466,2700.0
2019-04-09 13:05:00,123.6,123.6,123.54,123.58,2400.0,121.4662,121.4662,121.4073,121.4466,2400.0
2019-04-09 13:10:00,123.58,123.72,123.57,123.7,7323.0,121.4466,121.5842,121.4368,121.5645,7323.0
2019-04-09 13:15:00,123.68,123.75,123.68,123.74,1938.0,121.5449,121.6137,121.5449,121.6038,1938.0
2019-04-09 13:20:00,123.77,123.79,123.73,123.78,2800.0,121.6333,121.653,121.594,121.6431,2800.0
2019-04-09 13:25:00,123.79,123.87,123.79,123.83,5200.0,121.653,121.7316,121.653,121.6923,5200.0
2019-04-09 13:30:00,123.82,123.85,123.78,123.84,4324.0,121.6824,121.7119,121.6431,121.7021,4324.0
2019-04-09 13:35:00,123.83,123.86,123.83,123.84,1327.0,121.6923,121.7218,121.6923,121.7021,1327.0
2019-04-09 13:40:00,123.83,123.85,123.78,123.78,2262.0,121.6923,121.7119,121.6431,121.6431,2262.0
2019-04-09 13:45:00,123.75,123.8,123.75,123.75,1019.0,121.6137,121.6628,121.6137,121.6137,1019.0
2019-04-09 13:50:00,123.75,123.75,123.63,123.66,5764.0,121.6137,121.6137,121.4957,121.5252,5764.0
2019-04-09 13:55:00,123.65,123.8,123.65,123.8,4500.0,121.5154,121.6628,121.5154,121.6628,4500.0
2019-04-09 14:00:00,123.77,123.79,123.71,123.72,2100.0,121.6333,121.653,121.5743,121.5842,2100.0
2019-04-09 14:05:00,123.7,123.74,123.62,123.67,9105.0,121.5645,121.6038,121.4859,121.535,9105.0
2019-04-09 14:10:00,123.69,123.82,123.69,123.81,3857.0,121.5547,121.6824,121.5547,121.6726,3857.0
2019-04-09 14:15:00,123.83,123.84,123.76,123.76,3455.0,121.6923,121.7021,121.6235,121.6235,3455.0
2019-04-09 14:20:00,123.79,123.88,123.71,123.84,8511.0,121.653,121.7414,121.5743,121.7021,8511.0
2019-04-09 14:25:00,123.86,123.87,123.8,123.83,3060.0,121.7218,121.7316,121.6628,121.6923,3060.0
2019-04-09 14:30:00,123.85,123.89,123.82,123.88,6990.0,121.7119,121.7512,121.6824,121.7414,6990.0
2019-04-09 14:35:00,123.86,123.94,123.83,123.94,9248.0,121.7218,121.8004,121.6923,121.8004,9248.0
2019-04-09 14:40:00,123.94,123.94,123.69,123.7,8400.0,121.8004,121.8004,121.5547,121.5645,8400.0
2019-04-09 14:45:00,123.72,123.76,123.68,123.76,5647.0,121.5842,121.6235,121.5449,121.6235,5647.0
2019-04-09 14:50:00,123.77,123.85,123.77,123.81,2000.0,121.6333,121.7119,121.6333,121.6726,2000.0
2019-04-09 14:55:00,123.79,123.9,123.78,123.89,6185.0,121.653,121.7611,121.6431,121.7512,6185.0
2019-04-09 15:00:00,123.89,124.08,123.88,124.08,13883.0,121.7512,121.938,121.7414,121.938,13883.0
2019-04-09 15:05:00,124.08,124.11,124.0,124.0,10000.0,121.938,121.9674,121.8593,121.8593,10000.0
2019-04-09 15:10:00,124.0,124.1,123.97,124.07,8562.0,121.8593,121.9576,121.8299,121.9281,8562.0
2019-04-09 15:15:00,124.07,124.13,124.05,124.12,7127.0,121.9281,121.9871,121.9085,121.9773,7127.0
2019-04-09 15:20:00,124.14,124.16,124.08,124.09,12231.0,121.9969,122.0166,121.938,121.9478,12231.0
2019-04-09 15:25:00,124.07,124.08,123.96,124.0,15552.0,121.9281,121.938,121.82,121.8593,15552.0
2019-04-09 15:30:00,124.0,124.21,123.97,124.19,14302.0,121.8593,122.0657,121.8299,122.0461,14302.0
2019-04-09 15:35:00,124.19,124.21,124.12,124.21,14695.0,122.0461,122.0657,121.9773,122.0657,14695.0
2019-04-09 15:40:00,124.22,124.25,124.18,124.22,13557.0,122.0755,122.105,122.0362,122.0755,13557.0
2019-04-09 15:45:00,124.22,124.23,124.08,124.12,33463.0,122.0755,122.0854,121.938,121.9773,33463.0
2019-04-09 15:50:00,124.1,124.13,124.05,124.07,16357.0,121.9576,121.9871,121.9085,121.9281,16357.0
2019-04-09 15:55:00,124.07,124.08,123.78,123.94,70213.0,121.9281,121.938,121.6431,121.8004,70213.0
2019-04-10 09:30:00,123.85,123.85,123.44,123.44,11522.0,121.7119,121.7119,121.309,121.309,11522.0
2019-04-10 09:35:00,123.7,123.73,122.15,122.15,33746.0,121.5645,121.594,120.0413,120.0413,33746.0
2019-04-10 09:40:00,122.17,123.02,122.17,122.9,17571.0,120.0609,120.8963,120.0609,120.7783,17571.0
2019-04-10 09:45:00,122.9,123.09,122.84,123.05,11262.0,120.7783,120.965,120.7194,120.9257,11262.0
2019-04-10 09:50:00,123.1,123.14,122.88,122.92,7848.0,120.9749,121.0142,120.7587,120.798,7848.0
2019-04-10 09:55:00,123.0,123.01,122.75,122.82,14732.0,120.8766,120.8864,120.6309,120.6997,14732.0
2019-04-10 10:00:00,122.87,123.08,122.79,123.0,24847.0,120.7488,120.9552,120.6702,120.8766,24847.0
2019-04-10 10:05:00,123.0,123.0,122.76,122.94,6790.0,120.8766,120.8766,120.6407,120.8176,6790.0
2019-04-10 10:10:00,122.94,122.95,122.8,122.95,7500.0,120.8176,120.8275,120.6801,120.8275,7500.0
2019-04-10 10:15:00,122.87,123.11,122.87,122.96,3951.0,120.7488,120.9847,120.7488,120.8373,3951.0
2019-04-10 10:20:00,123.0,123.09,122.89,123.08,4029.0,120.8766,120.965,120.7685,120.9552,4029.0
2019-04-10 10:25:00,123.09,123.16,122.99,123.16,2325.0,120.965,121.0338,120.8668,121.0338,2325.0
2019-04-10 10:30:00,123.11,123.3,123.09,123.25,4329.0,120.9847,121.1714,120.965,121.1223,4329.0
2019-04-10 10:35:00,123.29,123.44,123.24,123.36,9453.0,121.1616,121.309,121.1125,121.2304,9453.0
2019-04-10 10:40:00,123.41,123.47,123.36,123.37,1900.0,121.2795,121.3385,121.2304,121.2402,1900.0
2019-04-10 10:45:00,123.43,123.5,123.39,123.47,4211.0,121.2992,121.368,121.2599,121.3385,4211.0
2019-04-10 10:50:00,123.5,123.5,123.42,123.47,10893.0,121.368,121.368,121.2893,121.3385,10893.0
2019-04-10 10:55:00,123.46,123.5,123.36,123.36,2328.0,121.3287,121.368,121.2304,121.2304,2328.0
2019-04-10 11:00:00,123.38,123.48,123.35,123.43,3805.0,121.25,121.3483,121.2206,121.2992,3805.0
2019-04-10 11:05:00,123.42,123.83,123.41,123.77,12496.0,121.2893,121.6923,121.2795,121.6333,12496.0
2019-04-10 11:10:00,123.74,123.76,123.69,123.69,3284.0,121.6038,121.6235,121.5547,121.5547,3284.0
2019-04-10 11:15:00,123.68,123.75,123.59,123.59,3210.0,121.5449,121.6137,121.4564,121.4564,3210.0
2019-04-10 11:20:00,123.57,123.65,123.54,123.64,3097.0,121.4368,121.5154,121.4073,121.5055,3097.0
2019-04-10 11:25:00,123.62,123.72,123.54,123.57,3211.0,121.4859,121.5842,121.4073,121.4368,3211.0
2019-04-10 11:30:00,123.62,123.79,123.61,123.75,14626.0,121.4859,121.653,121.4761,121.6137,14626.0
2019-04-10 11:35:00,123.76,123.97,123.76,123.91,9468.0,121.6235,121.8299,121.6235,121.7709,9468.0
2019-04-10 11:40:00,123.93,123.94,123.83,123.93,3777.0,121.7905,121.8004,121.6923,121.7905,3777.0
2019-04-10 11:45:00,123.9,123.99,123.85,123.85,5634.0,121.7611,121.8495,121.7119,121.7119,5634.0
2019-04-10 11:50:00,123.84,123.89,123.74,123.89,3900.0,121.7021,121.7512,121.6038,121.7512,3900.0
2019-04-10 11:55:00,123.86,123.89,123.77,123.79,2000.0,121.7218,121.7512,121.6333,121.653,2000.0
2019-04-10 12:00:00,123.77,123.83,123.61,123.7,2301.0,121.6333,121.6923,121.4761,121.5645,2301.0
2019-04-10 12:05:00,123.7,123.9,123.7,123.9,4625.0,121.5645,121.7611,121.5645,121.7611,4625.0
2019-04-10 12:10:00,123.87,123.87,123.78,123.78,1235.0,121.7316,121.7316,121.6431,121.6431,1235.0
2019-04-10 12:15:00,123.83,123.85,123.77,123.82,1600.0,121.6923,121.7119,121.6333,121.6824,1600.0
2019-04-10 12:20:00,123.81,123.93,123.81,123.92,1438.0,121.6726,121.7905,121.6726,121.7807,1438.0
2019-04-10 12:25:00,123.88,123.93,123.86,123.91,1700.0,121.7414,121.7905,121.7218,121.7709,1700.0
2019-04-10 12:30:00,123.91,124.04,123.86,124.04,3700.0,121.7709,121.8986,121.7218,121.8986,3700.0
2019-04-10 12:35:00,124.08,124.19,124.08,124.13,3900.0,121.938,122.0461,121.938,121.9871,3900.0
2019-04-10 12:40:00,124.1,124.2,124.07,124.15,3800.0,121.9576,122.0559,121.9281,122.0067,3800.0
2019-04-10 12:45:00,124.14,124.14,124.05,124.07,2300.0,121.9969,121.9969,121.9085,121.9281,2300.0
2019-04-10 12:50:00,124.01,124.06,124.0,124.06,1200.0,121.8692,121.9183,121.8593,121.9183,1200.0
2019-04-10 12:55:00,124.0,124.09,124.0,124.04,2542.0,121.8593,121.9478,121.8593,121.8986,2542.0
2019-04-10 13:00:00,124.02,124.09,124.02,124.05,2290.0,121.879,121.9478,121.879,121.9085,2290.0
2019-04-10 13:05:00,124.04,124.21,124.03,124.13,4800.0,121.8986,122.0657,121.8888,121.9871,4800.0
2019-04-10 13:10:00,124.12,124.22,124.12,124.19,2500.0,121.9773,122.0755,121.9773,122.0461,2500.0
2019-04-10 13:15:00,124.19,124.24,124.18,124.19,2500.0,122.0461,122.0952,122.0362,122.0461,2500.0
2019-04-10 13:20:00,124.18,124.19,124.14,124.14,2511.0,122.0362,122.0461,121.9969,121.9969,2511.0
2019-04-10 13:25:00,124.14,124.14,124.03,124.03,1422.0,121.9969,121.9969,121.8888,121.8888,1422.0
2019-04-10 13:30:00,124.03,124.1,124.0,124.04,7521.0,121.8888,121.9576,121.8593,121.8986,7521.0
2019-04-10 13:35:00,124.03,124.1,123.99,124.06,5369.0,121.8888,121.9576,121.8495,121.9183,5369.0
2019-04-10 13:40:00,124.05,124.08,124.0,124.08,1800.0,121.9085,121.938,121.8593,121.938,1800.0
2019-04-10 13:45:00,124.1,124.15,124.09,124.13,5571.0,121.9576,122.0067,121.9478,121.9871,5571.0
2019-04-10 13:50:00,124.14,124.2,124.13,124.15,1500.0,121.9969,122.0559,121.9871,122.0067,1500.0
2019-04-10 13:55:00,124.18,124.27,124.16,124.26,4438.0,122.0362,122.1247,122.0166,122.1148,4438.0
2019-04-10 14:00:00,124.28,124.31,124.22,124.24,3078.0,122.1345,122.164,122.0755,122.0952,3078.0
2019-04-10 14:05:00,124.25,124.26,124.06,124.13,10449.0,122.105,122.1148,121.9183,121.9871,10449.0
2019-04-10 14:10:00,124.15,124.15,123.98,124.04,1300.0,122.0067,122.0067,121.8397,121.8986,1300.0
2019-04-10 14:15:00,124.05,124.17,124.05,124.12,3451.0,121.9085,122.0264,121.9085,121.9773,3451.0
2019-04-10 14:20:00,124.12,124.19,124.05,124.13,5688.0,121.9773,122.0461,121.9085,121.9871,5688.0
2019-04-10 14:25:00,124.13,124.22,124.12,124.22,3669.0,121.9871,122.0755,121.9773,122.0755,3669.0
2019-04-10 14:30:00,124.2,124.2,123.96,124.06,4941.0,122.0559,122.0559,121.82,121.9183,4941.0
2019-04-10 14:35:00,124.05,124.05,123.94,124.01,1600.0,121.9085,121.9085,121.8004,121.8692,1600.0
2019-04-10 14:40:00,123.98,124.03,123.98,124.03,1200.0,121.8397,121.8888,121.8397,121.8888,1200.0
2019-04-10 14:45:00,123.98,123.98,123.91,123.98,2420.0,121.8397,121.8397,121.7709,121.8397,2420.0
2019-04-10 14:50:00,124.02,124.1,123.99,124.09,2000.0,121.879,121.9576,121.8495,121.9478,2000.0
2019-04-10 14:55:00,124.06,124.1,124.0,124.03,3900.0,121.9183,121.9576,121.8593,121.8888,3900.0
2019-04-10 15:00:00,124.04,124.21,124.04,124.16,3400.0,121.8986,122.0657,121.8986,122.0166,3400.0
2019-04-10 15:05:00,124.17,124.31,124.13,124.3,6517.0,122.0264,122.164,121.9871,122.1542,6517.0
2019-04-10 15:10:00,124.34,124.35,124.22,124.23,4003.0,122.1935,122.2033,122.0755,122.0854,4003.0
2019-04-10 15:15:00,124.28,124.32,124.24,124.29,4000.0,122.1345,122.1738,122.0952,122.1443,4000.0
2019-04-10 15:20:00,124.27,124.34,124.24,124.29,5130.0,122.1247,122.1935,122.0952,122.1443,5130.0
2019-04-10 15:25:00,124.29,124.29,124.2,124.22,4090.0,122.1443,122.1443,122.0559,122.0755,4090.0
2019-04-10 15:30:00,124.19,124.26,124.16,124.26,5434.0,122.0461,122.1148,122.0166,122.1148,5434.0
2019-04-10 15:35:00,124.25,124.26,124.22,124.23,7052.0,122.105,122.1148,122.0755,122.0854,7052.0
2019-04-10 15:40:00,124.22,124.3,124.2,124.28,10748.0,122.0755,122.1542,122.0559,122.1345,10748.0
2019-04-10 15:45:00,124.28,124.33,124.16,124.21,18507.0,122.1345,122.1836,122.0166,122.0657,18507.0
2019-04-10 15:50:00,124.22,124.22,124.11,124.14,11995.0,122.0755,122.0755,121.9674,121.9969,11995.0
2019-04-10 15:55:00,124.13,124.2,124.02,124.2,36857.0,121.9871,122.0559,121.879,122.0559,36857.0
2019-04-11 09:30:00,124.47,124.76,123.94,124.62,17645.0,122.3212,122.6062,121.8004,122.4686,17645.0
2019-04-11 09:35:00,124.73,124.95,124.62,124.89,7441.0,122.5767,122.7929,122.4686,122.734,7441.0
2019-04-11 09:40:00,124.81,124.93,124.75,124.93,2275.0,122.6554,122.7733,122.5964,122.7733,2275.0
2019-04-11 09:45:00,124.81,125.0,124.62,124.62,20982.0,122.6554,122.8421,122.4686,122.4686,20982.0
2019-04-11 09:50:00,124.6,124.85,124.5,124.77,24304.0,122.449,122.6947,122.3507,122.616,24304.0
2019-04-11 09:55:00,124.68,124.91,124.67,124.91,2508.0,122.5276,122.7536,122.5178,122.7536,2508.0
2019-04-11 10:00:00,124.86,124.99,124.77,124.82,15636.0,122.7045,122.8322,122.616,122.6652,15636.0
2019-04-11 10:05:00,124.82,124.88,124.68,124.79,4016.0,122.6652,122.7241,122.5276,122.6357,4016.0
2019-04-11 10:10:00,124.74,124.83,124.59,124.62,2200.0,122.5866,122.675,122.4391,122.4686,2200.0
2019-04-11 10:15:00,124.64,124.74,124.62,124.72,2600.0,122.4883,122.5866,122.4686,122.5669,2600.0
2019-04-11 10:20:00,124.74,124.79,124.66,124.69,4250.0,122.5866,122.6357,122.5079,122.5374,4250.0
2019-04-11 10:25:00,124.75,124.75,124.66,124.67,2613.0,122.5964,122.5964,122.5079,122.5178,2613.0
2019-04-11 10:30:00,124.65,124.65,124.48,124.48,1000.0,122.4981,122.4981,122.331,122.331,1000.0
2019-04-11 10:35:00,124.48,124.55,124.44,124.53,2145.0,122.331,122.3998,122.2917,122.3802,2145.0
2019-04-11 10:40:00,124.5,124.64,124.49,124.58,2670.0,122.3507,122.4883,122.3409,122.4293,2670.0
2019-04-11 10:45:00,124.59,124.65,124.5,124.56,2230.0,122.4391,122.4981,122.3507,122.4097,2230.0
2019-04-11 10:50:00,124.6,124.6,124.43,124.43,3148.0,122.449,122.449,122.2819,122.2819,3148.0
2019-04-11 10:55:00,124.47,124.56,124.44,124.49,4943.0,122.3212,122.4097,122.2917,122.3409,4943.0
2019-04-11 11:00:00,124.56,124.62,124.43,124.52,3239.0,122.4097,122.4686,122.2819,122.3704,3239.0
2019-04-11 11:05:00,124.52,124.64,124.52,124.62,1367.0,122.3704,122.4883,122.3704,122.4686,1367.0
2019-04-11 11:10:00,124.6,124.71,124.54,124.67,3564.0,122.449,122.5571,122.39,122.5178,3564.0
2019-04-11 11:15:00,124.64,124.75,124.59,124.65,2400.0,122.4883,122.5964,122.4391,122.4981,2400.0
2019-04-11 11:20:00,124.68,124.7,124.58,124.59,1862.0,122.5276,122.5473,122.4293,122.4391,1862.0
2019-04-11 11:25:00,124.58,124.61,124.5,124.58,6716.0,122.4293,122.4588,122.3507,122.4293,6716.0
2019-04-11 11:30:00,124.54,124.6,124.43,124.54,12112.0,122.39,122.449,122.2819,122.39,12112.0
2019-04-11 11:35:00,124.55,124.55,124.5,124.52,3033.0,122.3998,122.3998,122.3507,122.3704,3033.0
2019-04-11 11:40:00,124.49,124.49,124.26,124.47,5364.0,122.3409,122.3409,122.1148,122.3212,5364.0
2019-04-11 11:45:00,124.45,124.53,124.45,124.5,2683.0,122.3016,122.3802,122.3016,122.3507,2683.0
2019-04-11 11:50:00,124.47,124.57,124.47,124.53,4027.0,122.3212,122.4195,122.3212,122.3802,4027.0
2019-04-11 11:55:00,124.5,124.56,124.48,124.54,3408.0,122.3507,122.4097,122.331,122.39,3408.0
2019-04-11 12:00:00,124.52,124.59,124.46,124.57,3982.0,122.3704,122.4391,122.3114,122.4195,3982.0
2019-04-11 12:05:00,124.55,124.56,124.48,124.52,5941.0,122.3998,122.4097,122.331,122.3704,5941.0
2019-04-11 12:10:00,124.51,124.56,124.42,124.48,3663.0,122.3605,122.4097,122.2721,122.331,3663.0
2019-04-11 12:15:00,124.45,124.55,124.38,124.47,8353.0,122.3016,122.3998,122.2328,122.3212,8353.0
2019-04-11 12:20:00,124.44,124.62,124.44,124.59,3457.0,122.2917,122.4686,122.2917,122.4391,3457.0
2019-04-11 12:25:00,124.56,124.59,124.48,124.59,2860.0,122.4097,122.4391,122.331,122.4391,2860.0
2019-04-11 12:30:00,124.56,124.58,124.45,124.53,3412.0,122.4097,122.4293,122.3016,122.3802,3412.0
2019-04-11 12:35:00,124.53,124.59,124.5,124.54,1963.0,122.3802,122.4391,122.3507,122.39,1963.0
2019-04-11 12:40:00,124.57,124.59,124.53,124.53,1583.0,122.4195,122.4391,122.3802,122.3802,1583.0
2019-04-11 12:45:00,124.52,124.56,124.5,124.55,1180.0,122.3704,122.4097,122.3507,122.3998,1180.0
2019-04-11 12:50:00,124.54,124.54,124.53,124.53,1098.0,122.39,122.39,122.3802,122.3802,1098.0
2019-04-11 12:55:00,124.56,124.57,124.48,124.55,2358.0,122.4097,122.4195,122.331,122.3998,2358.0
2019-04-11 13:00:00,124.51,124.56,124.49,124.52,3401.0,122.3605,122.4097,122.3409,122.3704,3401.0
2019-04-11 13:05:00,124.52,124.58,124.5,124.58,2963.0,122.3704,122.4293,122.3507,122.4293,2963.0
2019-04-11 13:10:00,124.58,124.58,124.55,124.57,600.0,122.4293,122.4293,122.3998,122.4195,600.0
2019-04-11 13:15:00,124.62,124.73,124.61,124.73,2083.0,122.4686,122.5767,122.4588,122.5767,2083.0
2019-04-11 13:20:00,124.73,124.83,124.73,124.78,1431.0,122.5767,122.675,122.5767,122.6259,1431.0
2019-04-11 13:25:00,124.77,124.83,124.77,124.8,900.0,122.616,122.675,122.616,122.6455,900.0
2019-04-11 13:30:00,124.81,124.83,124.74,124.77,2078.0,122.6554,122.675,122.5866,122.616,2078.0
2019-04-11 13:35:00,124.79,124.84,124.74,124.75,1828.0,122.6357,122.6848,122.5866,122.5964,1828.0
2019-04-11 13:40:00,124.79,124.8,124.68,124.71,3416.0,122.6357,122.6455,122.5276,122.5571,3416.0
2019-04-11 13:45:00,124.72,124.83,124.72,124.78,1553.0,122.5669,122.675,122.5669,122.6259,1553.0
2019-04-11 13:50:00,124.8,124.86,124.8,124.8,1482.0,122.6455,122.7045,122.6455,122.6455,1482.0
2019-04-11 13:55:00,124.79,124.83,124.77,124.77,557.0,122.6357,122.675,122.616,122.616,557.0
2019-04-11 14:00:00,124.73,124.8,124.73,124.75,1250.0,122.5767,122.6455,122.5767,122.5964,1250.0
2019-04-11 14:05:00,124.8,124.82,124.66,124.72,3562.0,122.6455,122.6652,122.5079,122.5669,3562.0
2019-04-11 14:10:00,124.72,124.72,124.65,124.66,2175.0,122.5669,122.5669,122.4981,122.5079,2175.0
2019-04-11 14:15:00,124.66,124.73,124.62,124.73,12314.0,122.5079,122.5767,122.4686,122.5767,12314.0
2019-04-11 14:20:00,124.7,124.79,124.7,124.75,1985.0,122.5473,122.6357,122.5473,122.5964,1985.0
2019-04-11 14:25:00,124.75,124.75,124.67,124.72,2541.0,122.5964,122.5964,122.5178,122.5669,2541.0
2019-04-11 14:30:00,124.64,124.67,124.56,124.56,2269.0,122.4883,122.5178,122.4097,122.4097,2269.0
2019-04-11 14:35:00,124.51,124.53,124.47,124.5,6944.0,122.3605,122.3802,122.3212,122.3507,6944.0
2019-04-11 14:40:00,124.5,124.59,124.48,124.56,7046.0,122.3507,122.4391,122.331,122.4097,7046.0
2019-04-11 14:45:00,124.54,124.56,124.45,124.52,4942.0,122.39,122.4097,122.3016,122.3704,4942.0
2019-04-11 14:50:00,124.51,124.56,124.39,124.39,5059.0,122.3605,122.4097,122.2426,122.2426,5059.0
2019-04-11 14:55:00,124.38,124.41,124.33,124.41,4993.0,122.2328,122.2623,122.1836,122.2623,4993.0
2019-04-11 15:00:00,124.41,124.54,124.38,124.54,7249.0,122.2623,122.39,122.2328,122.39,7249.0
2019-04-11 15:05:00,124.52,124.55,124.48,124.53,1900.0,122.3704,122.3998,122.331,122.3802,1900.0
2019-04-11 15:10:00,124.51,124.53,124.46,124.49,3790.0,122.3605,122.3802,122.3114,122.3409,3790.0
2019-04-11 15:15:00,124.5,124.62,124.49,124.6,3735.0,122.3507,122.4686,122.3409,122.449,3735.0
2019-04-11 15:20:00,124.59,124.59,124.37,124.4,17955.0,122.4391,122.4391,122.2229,122.2524,17955.0
2019-04-11 15:25:00,124.38,124.43,124.33,124.36,9284.0,122.2328,122.2819,122.1836,122.2131,9284.0
2019-04-11 15:30:00,124.36,124.44,124.36,124.43,7436.0,122.2131,122.2917,122.2131,122.2819,7436.0
2019-04-11 15:35:00,124.42,124.53,124.41,124.53,8509.0,122.2721,122.3802,122.2623,122.3802,8509.0
2019-04-11 15:40:00,124.52,124.54,124.49,124.51,10298.0,122.3704,122.39,122.3409,122.3605,10298.0
2019-04-11 15:45:00,124.52,124.52,124.45,124.46,11114.0,122.3704,122.3704,122.3016,122.3114,11114.0
2019-04-11 15:50:00,124.47,124.6,124.47,124.59,19464.0,122.3212,122.449,122.3212,122.4391,19464.0
2019-04-11 15:55:00,124.61,124.67,124.47,124.61,34754.0,122.4588,122.5178,122.3212,122.4588,34754.0
2019-04-12 09:30:00,125.1,125.94,125.06,125.89,21350.0,122.9403,123.7658,122.901,123.7167,21350.0
2019-04-12 09:35:00,125.84,126.29,125.78,126.01,22528.0,123.6676,124.1098,123.6086,123.8346,22528.0
2019-04-12 09:40:00,126.0,126.0,125.49,125.5,5494.0,123.8248,123.8248,123.3236,123.3334,5494.0
2019-04-12 09:45:00,125.55,125.61,125.39,125.42,9213.0,123.3826,123.4415,123.2253,123.2548,9213.0
2019-04-12 09:50:00,125.42,125.42,125.1,125.17,7457.0,123.2548,123.2548,122.9403,123.0091,7457.0
2019-04-12 09:55:00,125.15,125.15,124.87,124.96,3669.0,122.9895,122.9895,122.7143,122.8028,3669.0
2019-04-12 10:00:00,124.93,124.97,124.75,124.75,3520.0,122.7733,122.8126,122.5964,122.5964,3520.0
2019-04-12 10:05:00,124.8,125.11,124.79,125.04,7400.0,122.6455,122.9502,122.6357,122.8814,7400.0
2019-04-12 10:10:00,125.07,125.34,125.04,125.2,12830.0,122.9109,123.1762,122.8814,123.0386,12830.0
2019-04-12 10:15:00,125.2,125.46,125.2,125.38,11021.0,123.0386,123.2941,123.0386,123.2155,11021.0
2019-04-12 10:20:00,125.41,125.41,125.23,125.32,10300.0,123.245,123.245,123.0681,123.1565,10300.0
2019-04-12 10:25:00,125.31,125.43,125.24,125.36,10081.0,123.1467,123.2646,123.0779,123.1959,10081.0
2019-04-12 10:30:00,125.39,125.47,125.12,125.15,6834.0,123.2253,123.304,122.96,122.9895,6834.0
2019-04-12 10:35:00,125.15,125.33,125.04,125.11,9142.0,122.9895,123.1664,122.8814,122.9502,9142.0
2019-04-12 10:40:00,125.11,125.19,124.96,125.0,5999.0,122.9502,123.0288,122.8028,122.8421,5999.0
2019-04-12 10:45:00,124.98,125.02,124.84,124.95,11361.0,122.8224,122.8617,122.6848,122.7929,11361.0
2019-04-12 10:50:00,124.88,124.95,124.75,124.92,5597.0,122.7241,122.7929,122.5964,122.7635,5597.0
2019-04-12 10:55:00,124.92,125.22,124.9,125.22,3761.0,122.7635,123.0583,122.7438,123.0583,3761.0
2019-04-12 11:00:00,125.26,125.31,125.19,125.21,10254.0,123.0976,123.1467,123.0288,123.0484,10254.0
2019-04-12 11:05:00,125.23,125.41,125.21,125.25,11879.0,123.0681,123.245,123.0484,123.0878,11879.0
2019-04-12 11:10:00,125.24,125.38,125.21,125.32,12123.0,123.0779,123.2155,123.0484,123.1565,12123.0
2019-04-12 11:15:00,125.28,125.34,125.13,125.16,12273.0,123.1172,123.1762,122.9698,122.9993,12273.0
2019-04-12 11:20:00,125.15,125.32,125.14,125.29,5750.0,122.9895,123.1565,122.9797,123.1271,5750.0
2019-04-12 11:25:00,125.34,125.34,125.21,125.28,7623.0,123.1762,123.1762,123.0484,123.1172,7623.0
2019-04-12 11:30:00,125.26,125.41,125.24,125.37,6200.0,123.0976,123.245,123.0779,123.2057,6200.0
2019-04-12 11:35:00,125.37,125.44,125.37,125.43,4737.0,123.2057,123.2745,123.2057,123.2646,4737.0
2019-04-12 11:40:00,125.43,125.59,125.4,125.48,21962.0,123.2646,123.4219,123.2352,123.3138,21962.0
2019-04-12 11:45:00,125.48,125.52,125.43,125.52,5003.0,123.3138,123.3531,123.2646,123.3531,5003.0
2019-04-12 11:50:00,125.48,125.64,125.48,125.64,3900.0,123.3138,123.471,123.3138,123.471,3900.0
2019-04-12 11:55:00,125.64,125.72,125.62,125.69,4832.0,123.471,123.5496,123.4514,123.5202,4832.0
2019-04-12 12:00:00,125.69,125.72,125.64,125.69,4100.0,123.5202,123.5496,123.471,123.5202,4100.0
2019-04-12 12:05:00,125.7,125.8,125.65,125.8,5858.0,123.53,123.6283,123.4808,123.6283,5858.0
2019-04-12 12:10:00,125.78,125.84,125.73,125.74,14369.0,123.6086,123.6676,123.5595,123.5693,14369.0
2019-04-12 12:15:00,125.74,125.82,125.74,125.81,3695.0,123.5693,123.6479,123.5693,123.6381,3695.0
2019-04-12 12:20:00,125.82,126.0,125.81,125.87,17739.0,123.6479,123.8248,123.6381,123.6971,17739.0
2019-04-12 12:25:00,125.85,125.92,125.85,125.92,4674.0,123.6774,123.7462,123.6774,123.7462,4674.0
2019-04-12 12:30:00,125.88,125.94,125.88,125.93,3597.0,123.7069,123.7658,123.7069,123.756,3597.0
2019-04-12 12:35:00,125.91,126.0,125.9,125.99,4734.0,123.7364,123.8248,123.7265,123.815,4734.0
2019-04-12 12:40:00,125.98,125.98,125.85,125.87,2800.0,123.8052,123.8052,123.6774,123.6971,2800.0
2019-04-12 12:45:00,125.89,125.97,125.87,125.96,4900.0,123.7167,123.7953,123.6971,123.7855,4900.0
2019-04-12 12:50:00,125.94,126.01,125.93,125.98,2800.0,123.7658,123.8346,123.756,123.8052,2800.0
2019-04-12 12:55:00,125.98,126.0,125.95,125.99,1839.0,123.8052,123.8248,123.7757,123.815,1839.0
2019-04-12 13:00:00,125.98,126.02,125.78,125.81,9183.0,123.8052,123.8445,123.6086,123.6381,9183.0
2019-04-12 13:05:00,125.81,125.85,125.78,125.85,1500.0,123.6381,123.6774,123.6086,123.6774,1500.0
2019-04-12 13:10:00,125.81,125.87,125.75,125.76,2615.0,123.6381,123.6971,123.5791,123.589,2615.0
2019-04-12 13:15:00,125.74,125.76,125.69,125.74,2124.0,123.5693,123.589,123.5202,123.5693,2124.0
2019-04-12 13:20:00,125.72,125.72,125.67,125.68,2815.0,123.5496,123.5496,123.5005,123.5103,2815.0
2019-04-12 13:25:00,125.68,125.69,125.59,125.6,2056.0,123.5103,123.5202,123.4219,123.4317,2056.0
2019-04-12 13:30:00,125.6,125.62,125.51,125.52,3243.0,123.4317,123.4514,123.3433,123.3531,3243.0
2019-04-12 13:35:00,125.54,125.57,125.41,125.41,8594.0,123.3727,123.4022,123.245,123.245,8594.0
2019-04-12 13:40:00,125.42,125.48,125.39,125.44,6822.0,123.2548,123.3138,123.2253,123.2745,6822.0
2019-04-12 13:45:00,125.38,125.42,125.31,125.4,6185.0,123.2155,123.2548,123.1467,123.2352,6185.0
2019-04-12 13:50:00,125.38,125.42,125.33,125.38,2435.0,123.2155,123.2548,123.1664,123.2155,2435.0
2019-04-12 13:55:00,125.34,125.36,125.29,125.33,3002.0,123.1762,123.1959,123.1271,123.1664,3002.0
2019-04-12 14:00:00,125.32,125.39,125.3,125.36,1874.0,123.1565,123.2253,123.1369,123.1959,1874.0
2019-04-12 14:05:00,125.39,125.43,125.36,125.43,3300.0,123.2253,123.2646,123.1959,123.2646,3300.0
2019-04-12 14:10:00,125.47,125.5,125.45,125.5,1050.0,123.304,123.3334,123.2843,123.3334,1050.0
2019-04-12 14:15:00,125.49,125.53,125.42,125.44,2542.0,123.3236,123.3629,123.2548,123.2745,2542.0
2019-04-12 14:20:00,125.42,125.47,125.38,125.45,1706.0,123.2548,123.304,123.2155,123.2843,1706.0
2019-04-12 14:25:00,125.44,125.53,125.42,125.51,2200.0,123.2745,123.3629,123.2548,123.3433,2200.0
2019-04-12 14:30:00,125.53,125.69,125.53,125.67,4163.0,123.3629,123.5202,123.3629,123.5005,4163.0
2019-04-12 14:35:00,125.69,125.8,125.69,125.74,5704.0,123.5202,123.6283,123.5202,123.5693,5704.0
2019-04-12 14:40:00,125.73,125.79,125.71,125.77,5416.0,123.5595,123.6184,123.5398,123.5988,5416.0
2019-04-12 14:45:00,125.78,125.79,125.48,125.57,7890.0,123.6086,123.6184,123.3138,123.4022,7890.0
2019-04-12 14:50:00,125.57,125.7,125.57,125.64,3538.0,123.4022,123.53,123.4022,123.471,3538.0
2019-04-12 14:55:00,125.62,125.96,125.62,125.93,9069.0,123.4514,123.7855,123.4514,123.756,9069.0
2019-04-12 15:00:00,125.95,125.97,125.8,125.84,7873.0,123.7757,123.7953,123.6283,123.6676,7873.0
2019-04-12 15:05:00,125.85,125.97,125.84,125.97,10352.0,123.6774,123.7953,123.6676,123.7953,10352.0
2019-04-12 15:10:00,125.97,125.99,125.89,125.94,8712.0,123.7953,123.815,123.7167,123.7658,8712.0
2019-04-12 15:15:00,125.94,126.06,125.94,125.94,9270.0,123.7658,123.8838,123.7658,123.7658,9270.0
2019-04-12 15:20:00,125.93,125.93,125.82,125.83,6475.0,123.756,123.756,123.6479,123.6577,6475.0
2019-04-12 15:25:00,125.81,125.82,125.72,125.74,12680.0,123.6381,123.6479,123.5496,123.5693,12680.0
2019-04-12 15:30:00,125.75,125.82,125.73,125.82,11750.0,123.5791,123.6479,123.5595,123.6479,11750.0
2019-04-12 15:35:00,125.8,125.87,125.68,125.87,23565.0,123.6283,123.6971,123.5103,123.6971,23565.0
2019-04-12 15:40:00,125.87,125.92,125.78,125.81,16580.0,123.6971,123.7462,123.6086,123.6381,16580.0
2019-04-12 15:45:00,125.81,125.82,125.77,125.79,25353.0,123.6381,123.6479,123.5988,123.6184,25353.0
2019-04-12 15:50:00,125.79,125.8,125.58,125.62,28871.0,123.6184,123.6283,123.4121,123.4514,28871.0
2019-04-12 15:55:00,125.63,125.87,125.5,125.8,83898.0,123.4612,123.6971,123.3334,123.6283,83898.0
2019-04-15 09:30:00,126.16,126.19,125.66,125.77,16594.0,123.982,124.0115,123.4907,123.5988,16594.0
2019-04-15 09:35:00,125.72,125.72,125.0,125.14,4400.0,123.5496,123.5496,122.8421,122.9797,4400.0
2019-04-15 09:40:00,125.07,125.41,125.07,125.41,3478.0,122.9109,123.245,122.9109,123.245,3478.0
2019-04-15 09:45:00,125.41,125.52,125.18,125.51,6912.0,123.245,123.3531,123.019,123.3433,6912.0
2019-04-15 09:50:00,125.44,125.47,125.17,125.2,2900.0,123.2745,123.304,123.0091,123.0386,2900.0
2019-04-15 09:55:00,125.19,125.21,124.88,124.95,7600.0,123.0288,123.0484,122.7241,122.7929,7600.0
2019-04-15 10:00:00,124.89,124.94,124.76,124.77,4515.0,122.734,122.7831,122.6062,122.616,4515.0
2019-04-15 10:05:00,124.82,124.9,124.69,124.72,5087.0,122.6652,122.7438,122.5374,122.5669,5087.0
2019-04-15 10:10:00,124.68,124.78,124.45,124.78,21750.0,122.5276,122.6259,122.3016,122.6259,21750.0
2019-04-15 10:15:00,124.75,124.87,124.6,124.6,8472.0,122.5964,122.7143,122.449,122.449,8472.0
2019-04-15 10:20:00,124.63,124.66,124.44,124.66,13394.0,122.4785,122.5079,122.2917,122.5079,13394.0
2019-04-15 10:25:00,124.66,124.7,124.47,124.68,8440.0,122.5079,122.5473,122.3212,122.5276,8440.0
2019-04-15 10:30:00,124.54,124.54,124.29,124.34,6540.0,122.39,122.39,122.1443,122.1935,6540.0
2019-04-15 10:35:00,124.39,124.6,124.29,124.37,8078.0,122.2426,122.449,122.1443,122.2229,8078.0
2019-04-15 10:40:00,124.34,124.35,124.28,124.33,4991.0,122.1935,122.2033,122.1345,122.1836,4991.0
2019-04-15 10:45:00,124.3,124.44,124.3,124.44,7200.0,122.1542,122.2917,122.1542,122.2917,7200.0
2019-04-15 10:50:00,124.44,124.54,124.42,124.52,13104.0,122.2917,122.39,122.2721,122.3704,13104.0
2019-04-15 10:55:00,124.49,124.56,124.46,124.56,4653.0,122.3409,122.4097,122.3114,122.4097,4653.0
2019-04-15 11:00:00,124.6,124.74,124.6,124.71,6668.0,122.449,122.5866,122.449,122.5571,6668.0
2019-04-15 11:05:00,124.65,124.91,124.65,124.88,7240.0,122.4981,122.7536,122.4981,122.7241,7240.0
2019-04-15 11:10:00,124.88,124.92,124.7,124.72,10830.0,122.7241,122.7635,122.5473,122.5669,10830.0
2019-04-15 11:15:00,124.73,124.78,124.6,124.62,7350.0,122.5767,122.6259,122.449,122.4686,7350.0
2019-04-15 11:20:00,124.67,124.8,124.66,124.79,3600.0,122.5178,122.6455,122.5079,122.6357,3600.0
2019-04-15 11:25:00,124.76,124.81,124.74,124.81,3100.0,122.6062,122.6554,122.5866,122.6554,3100.0
2019-04-15 11:30:00,124.84,124.85,124.76,124.83,2845.0,122.6848,122.6947,122.6062,122.675,2845.0
2019-04-15 11:35:00,124.81,124.86,124.65,124.65,4987.0,122.6554,122.7045,122.4981,122.4981,4987.0
2019-04-15 11:40:00,124.62,124.69,124.57,124.57,2800.0,122.4686,122.5374,122.4195,122.4195,2800.0
2019-04-15 11:45:00,124.58,124.64,124.56,124.61,3049.0,122.4293,122.4883,122.4097,122.4588,3049.0
2019-04-15 11:50:00,124.62,124.66,124.57,124.57,1814.0,122.4686,122.5079,122.4195,122.4195,1814.0
2019-04-15 11:55:00,124.61,124.75,124.61,124.66,6481.0,122.4588,122.5964,122.4588,122.5079,6481.0
2019-04-15 12:00:00,124.69,124.81,124.69,124.75,7742.0,122.5374,122.6554,122.5374,122.5964,7742.0
2019-04-15 12:05:00,124.71,124.72,124.59,124.59,1600.0,122.5571,122.5669,122.4391,122.4391,1600.0
2019-04-15 12:10:00,124.59,124.59,124.45,124.53,4913.0,122.4391,122.4391,122.3016,122.3802,4913.0
2019-04-15 12:15:00,124.56,124.63,124.54,124.6,5600.0,122.4097,122.4785,122.39,122.449,5600.0
2019-04-15 12:20:00,124.6,124.68,124.6,124.62,3100.0,122.449,122.5276,122.449,122.4686,3100.0
2019-04-15 12:25:00,124.65,124.83,124.63,124.77,12488.0,122.4981,122.675,122.4785,122.616,12488.0
2019-04-15 12:30:00,124.78,124.94,124.78,124.86,3826.0,122.6259,122.7831,122.6259,122.7045,3826.0
2019-04-15 12:35:00,124.83,124.88,124.76,124.84,3100.0,122.675,122.7241,122.6062,122.6848,3100.0
2019-04-15 12:40:00,124.81,124.87,124.81,124.82,1100.0,122.6554,122.7143,122.6554,122.6652,1100.0
2019-04-15 12:45:00,124.85,124.87,124.81,124.85,2595.0,122.6947,122.7143,122.6554,122.6947,2595.0
2019-04-15 12:50:00,124.85,125.02,124.83,125.02,7399.0,122.6947,122.8617,122.675,122.8617,7399.0
2019-04-15 12:55:00,124.98,125.03,124.95,125.01,4019.0,122.8224,122.8716,122.7929,122.8519,4019.0
2019-04-15 13:00:00,125.01,125.02,124.95,125.0,2740.0,122.8519,122.8617,122.7929,122.8421,2740.0
2019-04-15 13:05:00,125.02,125.12,125.01,125.07,3409.0,122.8617,122.96,122.8519,122.9109,3409.0
2019-04-15 13:10:00,125.07,125.1,125.02,125.02,3653.0,122.9109,122.9403,122.8617,122.8617,3653.0
2019-04-15 13:15:00,125.0,125.0,124.93,124.97,2503.0,122.8421,122.8421,122.7733,122.8126,2503.0
2019-04-15 13:20:00,124.98,125.0,124.94,125.0,2700.0,122.8224,122.8421,122.7831,122.8421,2700.0
2019-04-15 13:25:00,125.01,125.03,124.99,125.02,3563.0,122.8519,122.8716,122.8322,122.8617,3563.0
2019-04-15 13:30:00,125.02,125.07,125.0,125.07,6766.0,122.8617,122.9109,122.8421,122.9109,6766.0
2019-04-15 13:35:00,125.08,125.09,124.97,124.98,3407.0,122.9207,122.9305,122.8126,122.8224,3407.0
2019-04-15 13:40:00,125.02,125.09,125.02,125.08,5723.0,122.8617,122.9305,122.8617,122.9207,5723.0
2019-04-15 13:45:00,125.08,125.08,125.02,125.06,3809.0,122.9207,122.9207,122.8617,122.901,3809.0
2019-04-15 13:50:00,125.05,125.05,124.91,124.96,3634.0,122.8912,122.8912,122.7536,122.8028,3634.0
2019-04-15 13:55:00,124.94,124.99,124.93,124.99,4300.0,122.7831,122.8322,122.7733,122.8322,4300.0
2019-04-15 14:00:00,124.98,124.98,124.91,124.93,6297.0,122.8224,122.8224,122.7536,122.7733,6297.0
2019-04-15 14:05:00,124.99,125.07,124.99,125.07,5113.0,122.8322,122.9109,122.8322,122.9109,5113.0
2019-04-15 14:10:00,125.04,125.08,124.98,125.06,4027.0,122.8814,122.9207,122.8224,122.901,4027.0
2019-04-15 14:15:00,125.08,125.17,125.08,125.16,4400.0,122.9207,123.0091,122.9207,122.9993,4400.0
2019-04-15 14:20:00,125.19,125.26,125.18,125.21,3276.0,123.0288,123.0976,123.019,123.0484,3276.0
2019-04-15 14:25:00,125.23,125.35,125.23,125.3,4854.0,123.0681,123.186,123.0681,123.1369,4854.0
2019-04-15 14:30:00,125.32,125.38,125.29,125.29,3818.0,123.1565,123.2155,123.1271,123.1271,3818.0
2019-04-15 14:35:00,125.28,125.31,125.23,125.28,1900.0,123.1172,123.1467,123.0681,123.1172,1900.0
2019-04-15 14:40:00,125.28,125.36,125.28,125.36,2100.0,123.1172,123.1959,123.1172,123.1959,2100.0
2019-04-15 14:45:00,125.32,125.37,125.29,125.34,2500.0,123.1565,123.2057,123.1271,123.1762,2500.0
2019-04-15 14:50:00,125.35,125.44,125.27,125.44,8528.0,123.186,123.2745,123.1074,123.2745,8528.0
2019-04-15 14:55:00,125.43,125.45,125.36,125.4,2844.0,123.2646,123.2843,123.1959,123.2352,2844.0
2019-04-15 15:00:00,125.43,125.54,125.42,125.54,12843.0,123.2646,123.3727,123.2548,123.3727,12843.0
2019-04-15 15:05:00,125.55,125.56,125.48,125.51,4805.0,123.3826,123.3924,123.3138,123.3433,4805.0
2019-04-15 15:10:00,125.52,125.54,125.47,125.53,4934.0,123.3531,123.3727,123.304,123.3629,4934.0
2019-04-15 15:15:00,125.5,125.55,125.47,125.5,5585.0,123.3334,123.3826,123.304,123.3334,5585.0
2019-04-15 15:20:00,125.5,125.55,125.43,125.49,12400.0,123.3334,123.3826,123.2646,123.3236,12400.0
2019-04-15 15:25:00,125.49,125.54,125.46,125.54,6194.0,123.3236,123.3727,123.2941,123.3727,6194.0
2019-04-15 15:30:00,125.51,125.53,125.45,125.51,12731.0,123.3433,123.3629,123.2843,123.3433,12731.0
2019-04-15 15:35:00,125.51,125.55,125.43,125.5,8935.0,123.3433,123.3826,123.2646,123.3334,8935.0
2019-04-15 15:40:00,125.48,125.49,125.39,125.42,13526.0,123.3138,123.3236,123.2253,123.2548,13526.0
2019-04-15 15:45:00,125.45,125.45,125.36,125.4,7246.0,123.2843,123.2843,123.1959,123.2352,7246.0
2019-04-15 15:50:00,125.4,125.51,125.36,125.48,45902.0,123.2352,123.3433,123.1959,123.3138,45902.0
2019-04-15 15:55:00,125.48,125.5,125.41,125.45,34271.0,123.3138,123.3334,123.245,123.2843,34271.0
2019-04-16 09:30:00,127.96,128.0,126.87,127.43,70390.0,125.751,125.7903,124.6798,125.2301,70390.0
2019-04-16 09:35:00,127.37,128.0,127.24,127.95,33520.0,125.1712,125.7903,125.0434,125.7411,33520.0
2019-04-16 09:40:00,127.96,128.24,127.86,128.0,65708.0,125.751,126.0261,125.6527,125.7903,65708.0
2019-04-16 09:45:00,128.0,128.07,127.32,127.32,28899.0,125.7903,125.8591,125.122,125.122,28899.0
2019-04-16 09:50:00,127.44,127.44,126.95,127.04,13024.0,125.2399,125.2399,124.7584,124.8469,13024.0
2019-04-16 09:55:00,126.96,127.64,126.96,127.47,20983.0,124.7682,125.4365,124.7682,125.2694,20983.0
2019-04-16 10:00:00,127.46,127.96,127.44,127.73,14797.0,125.2596,125.751,125.2399,125.5249,14797.0
2019-04-16 10:05:00,127.82,127.98,127.65,127.8,17066.0,125.6134,125.7706,125.4463,125.5937,17066.0
2019-04-16 10:10:00,127.66,127.98,127.52,127.86,30319.0,125.4562,125.7706,125.3186,125.6527,30319.0
2019-04-16 10:15:00,127.8,127.85,127.64,127.81,5819.0,125.5937,125.6429,125.4365,125.6036,5819.0
2019-04-16 10:20:00,127.77,127.91,127.51,127.52,12211.0,125.5643,125.7018,125.3087,125.3186,12211.0
2019-04-16 10:25:00,127.53,127.68,127.52,127.68,6181.0,125.3284,125.4758,125.3186,125.4758,6181.0
2019-04-16 10:30:00,127.68,127.75,127.61,127.72,9360.0,125.4758,125.5446,125.407,125.5151,9360.0
2019-04-16 10:35:00,127.7,127.8,127.62,127.66,11104.0,125.4955,125.5937,125.4168,125.4562,11104.0
2019-04-16 10:40:00,127.65,127.77,127.55,127.62,7060.0,125.4463,125.5643,125.348,125.4168,7060.0
2019-04-16 10:45:00,127.61,127.67,127.33,127.4,5824.0,125.407,125.466,125.1318,125.2006,5824.0
2019-04-16 10:50:00,127.34,127.41,127.24,127.25,7430.0,125.1417,125.2105,125.0434,125.0532,7430.0
2019-04-16 10:55:00,127.3,127.38,127.12,127.19,6674.0,125.1024,125.181,124.9255,124.9943,6674.0
2019-04-16 11:00:00,127.16,127.5,127.16,127.36,16980.0,124.9648,125.2989,124.9648,125.1613,16980.0
2019-04-16 11:05:00,127.36,127.75,127.29,127.69,10808.0,125.1613,125.5446,125.0925,125.4856,10808.0
2019-04-16 11:10:00,127.76,127.84,127.56,127.84,11562.0,125.5544,125.633,125.3579,125.633,11562.0
2019-04-16 11:15:00,127.83,127.9,127.75,127.77,12445.0,125.6232,125.692,125.5446,125.5643,12445.0
2019-04-16 11:20:00,127.79,127.82,127.58,127.67,18697.0,125.5839,125.6134,125.3775,125.466,18697.0
2019-04-16 11:25:00,127.68,127.74,127.33,127.44,17532.0,125.4758,125.5348,125.1318,125.2399,17532.0
2019-04-16 11:30:00,127.44,127.54,127.3,127.5,21284.0,125.2399,125.3382,125.1024,125.2989,21284.0
2019-04-16 11:35:00,127.5,127.57,127.2,127.46,19434.0,125.2989,125.3677,125.0041,125.2596,19434.0
2019-04-16 11:40:00,127.44,127.47,127.3,127.47,6852.0,125.2399,125.2694,125.1024,125.2694,6852.0
2019-04-16 11:45:00,127.45,127.49,127.26,127.45,6935.0,125.2498,125.2891,125.0631,125.2498,6935.0
2019-04-16 11:50:00,127.45,127.63,127.45,127.59,7358.0,125.2498,125.4267,125.2498,125.3874,7358.0
2019-04-16 11:55:00,127.58,127.64,127.55,127.55,4583.0,125.3775,125.4365,125.348,125.348,4583.0
2019-04-16 12:00:00,127.58,127.58,127.44,127.5,5945.0,125.3775,125.3775,125.2399,125.2989,5945.0
2019-04-16 12:05:00,127.51,127.58,127.4,127.4,4635.0,125.3087,125.3775,125.2006,125.2006,4635.0
2019-04-16 12:10:00,127.41,127.6,127.41,127.52,7883.0,125.2105,125.3972,125.2105,125.3186,7883.0
2019-04-16 12:15:00,127.55,127.63,127.52,127.59,4602.0,125.348,125.4267,125.3186,125.3874,4602.0
2019-04-16 12:20:00,127.61,127.61,127.5,127.55,5743.0,125.407,125.407,125.2989,125.348,5743.0
2019-04-16 12:25:00,127.59,127.71,127.57,127.61,8468.0,125.3874,125.5053,125.3677,125.407,8468.0
2019-04-16 12:30:00,127.59,127.79,127.58,127.64,9908.0,125.3874,125.5839,125.3775,125.4365,9908.0
2019-04-16 12:35:00,127.7,127.79,127.69,127.75,6808.0,125.4955,125.5839,125.4856,125.5446,6808.0
2019-04-16 12:40:00,127.71,127.84,127.71,127.75,11376.0,125.5053,125.633,125.5053,125.5446,11376.0
2019-04-16 12:45:00,127.75,127.86,127.72,127.85,8600.0,125.5446,125.6527,125.5151,125.6429,8600.0
2019-04-16 12:50:00,127.82,127.86,127.56,127.58,10888.0,125.6134,125.6527,125.3579,125.3775,10888.0
2019-04-16 12:55:00,127.6,127.69,127.58,127.61,5770.0,125.3972,125.4856,125.3775,125.407,5770.0
2019-04-16 13:00:00,127.58,127.58,127.41,127.42,4571.0,125.3775,125.3775,125.2105,125.2203,4571.0
2019-04-16 13:05:00,127.38,127.46,127.27,127.35,6991.0,125.181,125.2596,125.0729,125.1515,6991.0
2019-04-16 13:10:00,127.35,127.39,127.1,127.16,10875.0,125.1515,125.1908,124.9058,124.9648,10875.0
2019-04-16 13:15:00,127.13,127.22,127.09,127.15,8124.0,124.9353,125.0237,124.896,124.955,8124.0
2019-04-16 13:20:00,127.16,127.18,126.82,126.9,23324.0,124.9648,124.9844,124.6307,124.7093,23324.0
2019-04-16 13:25:00,126.91,127.02,126.86,126.91,18232.0,124.7191,124.8272,124.67,124.7191,18232.0
2019-04-16 13:30:00,126.89,126.97,126.86,126.9,10772.0,124.6994,124.7781,124.67,124.7093,10772.0
2019-04-16 13:35:00,126.9,126.9,126.75,126.88,8913.0,124.7093,124.7093,124.5619,124.6896,8913.0
2019-04-16 13:40:00,126.88,127.16,126.86,127.09,18186.0,124.6896,124.9648,124.67,124.896,18186.0
2019-04-16 13:45:00,127.09,127.09,126.82,126.93,7965.0,124.896,124.896,124.6307,124.7388,7965.0
2019-04-16 13:50:00,126.91,126.92,126.76,126.91,7419.0,124.7191,124.7289,124.5717,124.7191,7419.0
2019-04-16 13:55:00,126.89,126.92,126.66,126.68,8725.0,124.6994,124.7289,124.4734,124.4931,8725.0
2019-04-16 14:00:00,126.72,126.77,126.5,126.64,13923.0,124.5324,124.5815,124.3162,124.4538,13923.0
2019-04-16 14:05:00,126.63,126.71,126.5,126.61,15866.0,124.4439,124.5226,124.3162,124.4243,15866.0
2019-04-16 14:10:00,126.58,126.7,126.57,126.63,9000.0,124.3948,124.5127,124.385,124.4439,9000.0
2019-04-16 14:15:00,126.59,126.7,126.59,126.61,6824.0,124.4046,124.5127,124.4046,124.4243,6824.0
2019-04-16 14:20:00,126.59,126.8,126.58,126.79,10163.0,124.4046,124.611,124.3948,124.6012,10163.0
2019-04-16 14:25:00,126.81,126.92,126.79,126.88,6960.0,124.6208,124.7289,124.6012,124.6896,6960.0
2019-04-16 14:30:00,126.87,126.93,126.79,126.84,11539.0,124.6798,124.7388,124.6012,124.6503,11539.0
2019-04-16 14:35:00,126.85,126.97,126.78,126.8,9104.0,124.6601,124.7781,124.5913,124.611,9104.0
2019-04-16 14:40:00,126.82,126.86,126.56,126.63,9209.0,124.6307,124.67,124.3751,124.4439,9209.0
2019-04-16 14:45:00,126.67,126.72,126.55,126.59,13126.0,124.4832,124.5324,124.3653,124.4046,13126.0
2019-04-16 14:50:00,126.57,126.65,126.31,126.57,16066.0,124.385,124.4636,124.1295,124.385,16066.0
2019-04-16 14:55:00,126.59,126.71,126.57,126.67,12774.0,124.4046,124.5226,124.385,124.4832,12774.0
2019-04-16 15:00:00,126.68,126.77,126.64,126.65,8848.0,124.4931,124.5815,124.4538,124.4636,8848.0
2019-04-16 15:05:00,126.65,126.78,126.62,126.66,6875.0,124.4636,124.5913,124.4341,124.4734,6875.0
2019-04-16 15:10:00,126.66,126.68,126.45,126.46,12120.0,124.4734,124.4931,124.267,124.2769,12120.0
2019-04-16 15:15:00,126.51,126.61,126.46,126.52,9126.0,124.326,124.4243,124.2769,124.3358,9126.0
2019-04-16 15:20:00,126.5,126.52,126.3,126.45,16450.0,124.3162,124.3358,124.1196,124.267,16450.0
2019-04-16 15:25:00,126.45,126.54,126.36,126.53,13387.0,124.267,124.3555,124.1786,124.3457,13387.0
2019-04-16 15:30:00,126.51,126.51,126.05,126.13,24390.0,124.326,124.326,123.8739,123.9526,24390.0
2019-04-16 15:35:00,126.13,126.18,125.8,126.15,27179.0,123.9526,124.0017,123.6283,123.9722,27179.0
2019-04-16 15:40:00,126.11,126.13,125.81,125.91,18542.0,123.9329,123.9526,123.6381,123.7364,18542.0
2019-04-16 15:45:00,125.91,126.07,125.85,125.94,25779.0,123.7364,123.8936,123.6774,123.7658,25779.0
2019-04-16 15:50:00,125.96,125.96,125.83,125.86,39636.0,123.7855,123.7855,123.6577,123.6872,39636.0
2019-04-16 15:55:00,125.85,126.03,125.79,125.97,82246.0,123.6774,123.8543,123.6184,123.7953,82246.0
2019-04-17 09:30:00,126.59,127.06,125.82,125.84,30228.0,124.4046,124.8665,123.6479,123.6676,30228.0
2019-04-17 09:35:00,125.86,126.19,125.86,126.18,10464.0,123.6872,124.0115,123.6872,124.0017,10464.0
2019-04-17 09:40:00,126.24,126.32,126.08,126.22,12481.0,124.0607,124.1393,123.9034,124.041,12481.0
2019-04-17 09:45:00,126.16,126.16,125.68,125.68,6686.0,123.982,123.982,123.5103,123.5103,6686.0
2019-04-17 09:50:00,125.73,125.89,125.27,125.28,14867.0,123.5595,123.7167,123.1074,123.1172,14867.0
2019-04-17 09:55:00,125.22,125.3,124.96,124.96,7426.0,123.0583,123.1369,122.8028,122.8028,7426.0
2019-04-17 10:00:00,124.93,125.24,124.9,125.16,20552.0,122.7733,123.0779,122.7438,122.9993,20552.0
2019-04-17 10:05:00,125.21,125.21,124.96,125.01,34300.0,123.0484,123.0484,122.8028,122.8519,34300.0
2019-04-17 10:10:00,125.01,125.27,124.97,125.03,10223.0,122.8519,123.1074,122.8126,122.8716,10223.0
2019-04-17 10:15:00,124.98,125.3,124.96,125.11,14001.0,122.8224,123.1369,122.8028,122.9502,14001.0
2019-04-17 10:20:00,125.11,125.17,124.94,124.98,10200.0,122.9502,123.0091,122.7831,122.8224,10200.0
2019-04-17 10:25:00,125.0,125.05,124.78,124.78,6232.0,122.8421,122.8912,122.6259,122.6259,6232.0
2019-04-17 10:30:00,124.73,124.94,124.72,124.86,10900.0,122.5767,122.7831,122.5669,122.7045,10900.0
2019-04-17 10:35:00,124.87,124.95,124.8,124.8,4000.0,122.7143,122.7929,122.6455,122.6455,4000.0
2019-04-17 10:40:00,124.77,124.82,124.7,124.75,16679.0,122.616,122.6652,122.5473,122.5964,16679.0
2019-04-17 10:45:00,124.75,124.96,124.74,124.94,5500.0,122.5964,122.8028,122.5866,122.7831,5500.0
2019-04-17 10:50:00,124.94,125.05,124.75,124.96,12732.0,122.7831,122.8912,122.5964,122.8028,12732.0
2019-04-17 10:55:00,124.98,125.02,124.74,124.83,8015.0,122.8224,122.8617,122.5866,122.675,8015.0
2019-04-17 11:00:00,124.85,125.04,124.85,124.97,11049.0,122.6947,122.8814,122.6947,122.8126,11049.0
2019-04-17 11:05:00,124.99,125.09,124.92,125.0,13701.0,122.8322,122.9305,122.7635,122.8421,13701.0
2019-04-17 11:10:00,125.03,125.05,124.9,124.92,8718.0,122.8716,122.8912,122.7438,122.7635,8718.0
2019-04-17 11:15:00,124.92,124.97,124.86,124.93,3320.0,122.7635,122.8126,122.7045,122.7733,3320.0
2019-04-17 11:20:00,124.96,124.98,124.91,124.91,2604.0,122.8028,122.8224,122.7536,122.7536,2604.0
2019-04-17 11:25:00,124.91,124.91,123.15,124.24,176107.0,122.7536,122.7536,121.024,122.0952,176107.0
2019-04-17 11:30:00,124.19,124.59,123.77,123.97,80663.0,122.0461,122.4391,121.6333,121.8299,80663.0
2019-04-17 11:35:00,123.95,124.49,123.86,124.47,80026.0,121.8102,122.3409,121.7218,122.3212,80026.0
2019-04-17 11:40:00,124.47,124.68,124.36,124.5,11152.0,122.3212,122.5276,122.2131,122.3507,11152.0
2019-04-17 11:45:00,124.46,124.61,124.31,124.55,16427.0,122.3114,122.4588,122.164,122.3998,16427.0
2019-04-17 11:50:00,124.51,124.59,124.47,124.52,12847.0,122.3605,122.4391,122.3212,122.3704,12847.0
2019-04-17 11:55:00,124.5,124.58,124.48,124.58,13331.0,122.3507,122.4293,122.331,122.4293,13331.0
2019-04-17 12:00:00,124.56,124.56,124.32,124.32,10107.0,122.4097,122.4097,122.1738,122.1738,10107.0
2019-04-17 12:05:00,124.26,124.33,124.12,124.17,4300.0,122.1148,122.1836,121.9773,122.0264,4300.0
2019-04-17 12:10:00,124.22,124.33,124.11,124.32,6285.0,122.0755,122.1836,121.9674,122.1738,6285.0
2019-04-17 12:15:00,124.27,124.31,124.18,124.3,3600.0,122.1247,122.164,122.0362,122.1542,3600.0
2019-04-17 12:20:00,124.34,124.45,124.27,124.27,4259.0,122.1935,122.3016,122.1247,122.1247,4259.0
2019-04-17 12:25:00,124.23,124.36,124.23,124.33,2107.0,122.0854,122.2131,122.0854,122.1836,2107.0
2019-04-17 12:30:00,124.34,124.53,124.33,124.44,6106.0,122.1935,122.3802,122.1836,122.2917,6106.0
2019-04-17 12:35:00,124.43,124.7,124.42,124.66,5200.0,122.2819,122.5473,122.2721,122.5079,5200.0
2019-04-17 12:40:00,124.61,124.65,124.58,124.63,3143.0,122.4588,122.4981,122.4293,122.4785,3143.0
2019-04-17 12:45:00,124.62,124.62,124.47,124.48,2885.0,122.4686,122.4686,122.3212,122.331,2885.0
2019-04-17 12:50:00,124.48,124.64,124.48,124.6,3937.0,122.331,122.4883,122.331,122.449,3937.0
2019-04-17 12:55:00,124.58,124.7,124.42,124.51,7900.0,122.4293,122.5473,122.2721,122.3605,7900.0
2019-04-17 13:00:00,124.49,124.53,124.42,124.49,4844.0,122.3409,122.3802,122.2721,122.3409,4844.0
2019-04-17 13:05:00,124.5,124.69,124.44,124.62,8951.0,122.3507,122.5374,122.2917,122.4686,8951.0
2019-04-17 13:10:00,124.61,124.61,124.52,124.57,2600.0,122.4588,122.4588,122.3704,122.4195,2600.0
2019-04-17 13:15:00,124.52,124.54,124.44,124.54,3300.0,122.3704,122.39,122.2917,122.39,3300.0
2019-04-17 13:20:00,124.52,124.59,124.43,124.47,8008.0,122.3704,122.4391,122.2819,122.3212,8008.0
2019-04-17 13:25:00,124.42,124.47,124.3,124.36,5384.0,122.2721,122.3212,122.1542,122.2131,5384.0
2019-04-17 13:30:00,124.34,124.44,124.33,124.4,5066.0,122.1935,122.2917,122.1836,122.2524,5066.0
2019-04-17 13:35:00,124.39,124.51,124.39,124.5,3400.0,122.2426,122.3605,122.2426,122.3507,3400.0
2019-04-17 13:40:00,124.51,124.62,124.48,124.55,4600.0,122.3605,122.4686,122.331,122.3998,4600.0
2019-04-17 13:45:00,124.56,124.62,124.48,124.48,6845.0,122.4097,122.4686,122.331,122.331,6845.0
2019-04-17 13:50:00,124.48,124.54,124.4,124.48,5700.0,122.331,122.39,122.2524,122.331,5700.0
2019-04-17 13:55:00,124.44,124.47,124.36,124.46,6442.0,122.2917,122.3212,122.2131,122.3114,6442.0
2019-04-17 14:00:00,124.46,124.5,124.38,124.4,3785.0,122.3114,122.3507,122.2328,122.2524,3785.0
2019-04-17 14:05:00,124.4,124.45,124.38,124.45,5500.0,122.2524,122.3016,122.2328,122.3016,5500.0
2019-04-17 14:10:00,124.4,124.47,124.36,124.38,5600.0,122.2524,122.3212,122.2131,122.2328,5600.0
2019-04-17 14:15:00,124.41,124.67,124.4,124.67,14042.0,122.2623,122.5178,122.2524,122.5178,14042.0
2019-04-17 14:20:00,124.64,124.64,124.48,124.49,12108.0,122.4883,122.4883,122.331,122.3409,12108.0
2019-04-17 14:25:00,124.41,124.59,124.24,124.34,23852.0,122.2623,122.4391,122.0952,122.1935,23852.0
2019-04-17 14:30:00,124.41,124.63,124.41,124.61,16802.0,122.2623,122.4785,122.2623,122.4588,16802.0
2019-04-17 14:35:00,124.63,124.63,124.51,124.61,6682.0,122.4785,122.4785,122.3605,122.4588,6682.0
2019-04-17 14:40:00,124.59,124.59,124.39,124.41,4800.0,122.4391,122.4391,122.2426,122.2623,4800.0
2019-04-17 14:45:00,124.45,124.57,124.38,124.38,9141.0,122.3016,122.4195,122.2328,122.2328,9141.0
2019-04-17 14:50:00,124.43,124.6,124.42,124.56,9500.0,122.2819,122.449,122.2721,122.4097,9500.0
2019-04-17 14:55:00,124.57,124.69,124.53,124.61,5200.0,122.4195,122.5374,122.3802,122.4588,5200.0
2019-04-17 15:00:00,124.58,124.66,124.56,124.66,3903.0,122.4293,122.5079,122.4097,122.5079,3903.0
2019-04-17 15:05:00,124.65,124.7,124.63,124.69,6916.0,122.4981,122.5473,122.4785,122.5374,6916.0
2019-04-17 15:10:00,124.75,124.8,124.7,124.75,7807.0,122.5964,122.6455,122.5473,122.5964,7807.0
2019-04-17 15:15:00,124.76,124.76,124.67,124.68,2702.0,122.6062,122.6062,122.5178,122.5276,2702.0
2019-04-17 15:20:00,124.66,124.75,124.66,124.69,9601.0,122.5079,122.5964,122.5079,122.5374,9601.0
2019-04-17 15:25:00,124.71,124.89,124.71,124.84,11194.0,122.5571,122.734,122.5571,122.6848,11194.0
2019-04-17 15:30:00,124.85,124.94,124.84,124.91,9652.0,122.6947,122.7831,122.6848,122.7536,9652.0
2019-04-17 15:35:00,124.93,124.94,124.83,124.86,12519.0,122.7733,122.7831,122.675,122.7045,12519.0
2019-04-17 15:40:00,124.87,124.97,124.79,124.94,36242.0,122.7143,122.8126,122.6357,122.7831,36242.0
2019-04-17 15:45:00,124.94,124.99,124.86,124.96,19887.0,122.7831,122.8322,122.7045,122.8028,19887.0
2019-04-17 15:50:00,124.96,125.0,124.89,124.95,25158.0,122.8028,122.8421,122.734,122.7929,25158.0
2019-04-17 15:55:00,124.94,124.96,124.8,124.81,66898.0,122.7831,122.8028,122.6455,122.6554,66898.0
2019-04-18 09:30:00,124.49,125.17,124.18,124.18,62197.0,122.3409,123.0091,122.0362,122.0362,62197.0
2019-04-18 09:35:00,124.18,124.82,124.18,124.61,6170.0,122.0362,122.6652,122.0362,122.4588,6170.0
2019-04-18 09:40:00,124.62,124.69,124.29,124.42,16560.0,122.4686,122.5374,122.1443,122.2721,16560.0
2019-04-18 09:45:00,124.44,124.71,124.21,124.55,6042.0,122.2917,122.5571,122.0657,122.3998,6042.0
2019-04-18 09:50:00,124.51,124.58,124.38,124.43,8910.0,122.3605,122.4293,122.2328,122.2819,8910.0
2019-04-18 09:55:00,124.46,124.47,124.19,124.19,7553.0,122.3114,122.3212,122.0461,122.0461,7553.0
2019-04-18 10:00:00,124.16,124.32,124.05,124.05,4200.0,122.0166,122.1738,121.9085,121.9085,4200.0
2019-04-18 10:05:00,123.95,124.14,123.88,124.09,10017.0,121.8102,121.9969,121.7414,121.9478,10017.0
2019-04-18 10:10:00,124.05,124.33,124.05,124.25,3500.0,121.9085,122.1836,121.9085,122.105,3500.0
2019-04-18 10:15:00,124.31,124.47,124.24,124.25,6605.0,122.164,122.3212,122.0952,122.105,6605.0
2019-04-18 10:20:00,124.25,124.25,124.07,124.11,3801.0,122.105,122.105,121.9281,121.9674,3801.0
2019-04-18 10:25:00,124.11,124.27,123.95,123.98,14179.0,121.9674,122.1247,121.8102,121.8397,14179.0
2019-04-18 10:30:00,123.98,123.98,123.68,123.73,9129.0,121.8397,121.8397,121.5449,121.594,9129.0
2019-04-18 10:35:00,123.78,124.12,123.76,124.07,6227.0,121.6431,121.9773,121.6235,121.9281,6227.0
2019-04-18 10:40:00,124.02,124.05,123.87,124.05,5199.0,121.879,121.9085,121.7316,121.9085,5199.0
2019-04-18 10:45:00,124.03,124.23,124.02,124.15,5050.0,121.8888,122.0854,121.879,122.0067,5050.0
2019-04-18 10:50:00,124.17,124.2,124.09,124.14,2600.0,122.0264,122.0559,121.9478,121.9969,2600.0
2019-04-18 10:55:00,124.21,124.32,124.18,124.19,3200.0,122.0657,122.1738,122.0362,122.0461,3200.0
2019-04-18 11:00:00,124.18,124.22,124.08,124.16,13239.0,122.0362,122.0755,121.938,122.0166,13239.0
2019-04-18 11:05:00,124.15,124.28,124.15,124.28,2746.0,122.0067,122.1345,122.0067,122.1345,2746.0
2019-04-18 11:10:00,124.27,124.27,124.18,124.24,3704.0,122.1247,122.1247,122.0362,122.0952,3704.0
2019-04-18 11:15:00,124.23,124.23,123.94,124.0,6779.0,122.0854,122.0854,121.8004,121.8593,6779.0
2019-04-18 11:20:00,124.04,124.11,123.96,124.11,8112.0,121.8986,121.9674,121.82,121.9674,8112.0
2019-04-18 11:25:00,124.13,124.21,124.03,124.08,6600.0,121.9871,122.0657,121.8888,121.938,6600.0
2019-04-18 11:30:00,124.1,124.32,124.06,124.32,6001.0,121.9576,122.1738,121.9183,122.1738,6001.0
2019-04-18 11:35:00,124.34,124.38,124.2,124.38,2902.0,122.1935,122.2328,122.0559,122.2328,2902.0
2019-04-18 11:40:00,124.31,124.36,124.29,124.36,1300.0,122.164,122.2131,122.1443,122.2131,1300.0
2019-04-18 11:45:00,124.36,124.37,124.25,124.26,7687.0,122.2131,122.2229,122.105,122.1148,7687.0
2019-04-18 11:50:00,124.25,124.36,124.25,124.28,4744.0,122.105,122.2131,122.105,122.1345,4744.0
2019-04-18 11:55:00,124.29,124.38,124.29,124.31,3154.0,122.1443,122.2328,122.1443,122.164,3154.0
2019-04-18 12:00:00,124.31,124.43,124.29,124.43,5725.0,122.164,122.2819,122.1443,122.2819,5725.0
2019-04-18 12:05:00,124.44,124.45,124.33,124.4,3828.0,122.2917,122.3016,122.1836,122.2524,3828.0
2019-04-18 12:10:00,124.4,124.41,124.23,124.24,3000.0,122.2524,122.2623,122.0854,122.0952,3000.0
2019-04-18 12:15:00,124.25,124.32,124.14,124.17,19657.0,122.105,122.1738,121.9969,122.0264,19657.0
2019-04-18 12:20:00,124.17,124.23,124.15,124.18,7330.0,122.0264,122.0854,122.0067,122.0362,7330.0
2019-04-18 12:25:00,124.22,124.28,124.16,124.28,5453.0,122.0755,122.1345,122.0166,122.1345,5453.0
2019-04-18 12:30:00,124.23,124.31,124.23,124.25,5000.0,122.0854,122.164,122.0854,122.105,5000.0
2019-04-18 12:35:00,124.25,124.26,124.19,124.19,3500.0,122.105,122.1148,122.0461,122.0461,3500.0
2019-04-18 12:40:00,124.22,124.23,124.13,124.14,2700.0,122.0755,122.0854,121.9871,121.9969,2700.0
2019-04-18 12:45:00,124.16,124.19,124.13,124.19,2333.0,122.0166,122.0461,121.9871,122.0461,2333.0
2019-04-18 12:50:00,124.15,124.19,124.12,124.14,1700.0,122.0067,122.0461,121.9773,121.9969,1700.0
2019-04-18 12:55:00,124.14,124.15,123.95,123.95,9243.0,121.9969,122.0067,121.8102,121.8102,9243.0
2019-04-18 13:00:00,123.93,123.97,123.86,123.94,4836.0,121.7905,121.8299,121.7218,121.8004,4836.0
2019-04-18 13:05:00,123.91,123.94,123.87,123.88,3953.0,121.7709,121.8004,121.7316,121.7414,3953.0
2019-04-18 13:10:00,123.88,123.92,123.81,123.82,4252.0,121.7414,121.7807,121.6726,121.6824,4252.0
2019-04-18 13:15:00,123.81,124.03,123.69,124.03,18167.0,121.6726,121.8888,121.5547,121.8888,18167.0
2019-04-18 13:20:00,124.04,124.07,123.98,124.07,5324.0,121.8986,121.9281,121.8397,121.9281,5324.0
2019-04-18 13:25:00,124.04,124.08,123.97,124.08,4846.0,121.8986,121.938,121.8299,121.938,4846.0
2019-04-18 13:30:00,124.09,124.18,124.07,124.1,5300.0,121.9478,122.0362,121.9281,121.9576,5300.0
2019-04-18 13:35:00,124.1,124.1,124.0,124.05,3506.0,121.9576,121.9576,121.8593,121.9085,3506.0
2019-04-18 13:40:00,124.07,124.09,124.03,124.07,2900.0,121.9281,121.9478,121.8888,121.9281,2900.0
2019-04-18 13:45:00,124.08,124.09,124.02,124.04,3382.0,121.938,121.9478,121.879,121.8986,3382.0
2019-04-18 13:50:00,124.02,124.05,124.01,124.01,3178.0,121.879,121.9085,121.8692,121.8692,3178.0
2019-04-18 13:55:00,124.01,124.04,123.98,123.98,5706.0,121.8692,121.8986,121.8397,121.8397,5706.0
2019-04-18 14:00:00,124.01,124.02,123.94,123.94,11245.0,121.8692,121.879,121.8004,121.8004,11245.0
2019-04-18 14:05:00,123.96,123.99,123.88,123.91,9730.0,121.82,121.8495,121.7414,121.7709,9730.0
2019-04-18 14:10:00,123.93,124.1,123.91,124.05,9904.0,121.7905,121.9576,121.7709,121.9085,9904.0
2019-04-18 14:15:00,124.05,124.08,124.02,124.08,4860.0,121.9085,121.938,121.879,121.938,4860.0
2019-04-18 14:20:00,124.07,124.07,123.98,124.02,5508.0,121.9281,121.9281,121.8397,121.879,5508.0
2019-04-18 14:25:00,124.02,124.05,123.99,124.03,4682.0,121.879,121.9085,121.8495,121.8888,4682.0
2019-04-18 14:30:00,124.01,124.14,124.01,124.11,13928.0,121.8692,121.9969,121.8692,121.9674,13928.0
2019-04-18 14:35:00,124.13,124.28,124.1,124.27,6547.0,121.9871,122.1345,121.9576,122.1247,6547.0
2019-04-18 14:40:00,124.28,124.5,124.26,124.46,7615.0,122.1345,122.3507,122.1148,122.3114,7615.0
2019-04-18 14:45:00,124.45,124.48,124.43,124.43,2911.0,122.3016,122.331,122.2819,122.2819,2911.0
2019-04-18 14:50:00,124.43,124.45,124.35,124.45,3019.0,122.2819,122.3016,122.2033,122.3016,3019.0
2019-04-18 14:55:00,124.45,124.45,124.32,124.32,4481.0,122.3016,122.3016,122.1738,122.1738,4481.0
2019-04-18 15:00:00,124.31,124.5,124.29,124.5,6757.0,122.164,122.3507,122.1443,122.3507,6757.0
2019-04-18 15:05:00,124.5,124.61,124.47,124.57,6031.0,122.3507,122.4588,122.3212,122.4195,6031.0
2019-04-18 15:10:00,124.57,124.64,124.56,124.58,7461.0,122.4195,122.4883,122.4097,122.4293,7461.0
2019-04-18 15:15:00,124.6,124.63,124.52,124.56,7386.0,122.449,122.4785,122.3704,122.4097,7386.0
2019-04-18 15:20:00,124.56,124.6,124.56,124.59,4019.0,122.4097,122.449,122.4097,122.4391,4019.0
2019-04-18 15:25:00,124.58,124.6,124.49,124.55,14638.0,122.4293,122.449,122.3409,122.3998,14638.0
2019-04-18 15:30:00,124.5,124.58,124.5,124.54,13962.0,122.3507,122.4293,122.3507,122.39,13962.0
2019-04-18 15:35:00,124.56,124.59,124.5,124.52,12712.0,122.4097,122.4391,122.3507,122.3704,12712.0
2019-04-18 15:40:00,124.55,124.55,124.41,124.41,7813.0,122.3998,122.3998,122.2623,122.2623,7813.0
2019-04-18 15:45:00,124.42,124.42,124.26,124.29,74711.0,122.2721,122.2721,122.1148,122.1443,74711.0
2019-04-18 15:50:00,124.31,124.36,124.25,124.35,22262.0,122.164,122.2131,122.105,122.2033,22262.0
2019-04-18 15:55:00,124.34,124.66,124.25,124.57,107189.0,122.1935,122.5079,122.105,122.4195,107189.0
2019-04-22 09:30:00,124.34,124.47,124.0,124.27,20438.0,122.1935,122.3212,121.8593,122.1247,20438.0
2019-04-22 09:35:00,124.23,124.25,124.01,124.08,10035.0,122.0854,122.105,121.8692,121.938,10035.0
2019-04-22 09:40:00,124.08,124.08,123.78,123.96,15569.0,121.938,121.938,121.6431,121.82,15569.0
2019-04-22 09:45:00,124.0,124.12,123.89,124.01,21759.0,121.8593,121.9773,121.7512,121.8692,21759.0
2019-04-22 09:50:00,123.95,124.19,123.82,124.05,19962.0,121.8102,122.0461,121.6824,121.9085,19962.0
2019-04-22 09:55:00,124.05,124.09,123.79,124.09,7382.0,121.9085,121.9478,121.653,121.9478,7382.0
2019-04-22 10:00:00,124.12,124.23,124.05,124.23,16314.0,121.9773,122.0854,121.9085,122.0854,16314.0
2019-04-22 10:05:00,124.36,124.36,124.21,124.22,7220.0,122.2131,122.2131,122.0657,122.0755,7220.0
2019-04-22 10:10:00,124.25,124.25,123.95,124.01,8165.0,122.105,122.105,121.8102,121.8692,8165.0
2019-04-22 10:15:00,123.95,123.95,123.88,123.92,3113.0,121.8102,121.8102,121.7414,121.7807,3113.0
2019-04-22 10:20:00,123.96,124.06,123.91,124.02,3950.0,121.82,121.9183,121.7709,121.879,3950.0
2019-04-22 10:25:00,124.03,124.15,123.97,124.07,6200.0,121.8888,122.0067,121.8299,121.9281,6200.0
2019-04-22 10:30:00,124.12,124.14,124.06,124.11,3300.0,121.9773,121.9969,121.9183,121.9674,3300.0
2019-04-22 10:35:00,124.16,124.19,124.01,124.01,5574.0,122.0166,122.0461,121.8692,121.8692,5574.0
2019-04-22 10:40:00,124.0,124.09,123.92,123.93,6589.0,121.8593,121.9478,121.7807,121.7905,6589.0
2019-04-22 10:45:00,123.96,124.42,123.93,124.42,4500.0,121.82,122.2721,121.7905,122.2721,4500.0
2019-04-22 10:50:00,124.43,124.47,124.22,124.24,5629.0,122.2819,122.3212,122.0755,122.0952,5629.0
2019-04-22 10:55:00,124.21,124.23,124.07,124.16,3000.0,122.0657,122.0854,121.9281,122.0166,3000.0
2019-04-22 11:00:00,124.14,124.3,124.01,124.25,18330.0,121.9969,122.1542,121.8692,122.105,18330.0
2019-04-22 11:05:00,124.23,124.29,124.18,124.25,3730.0,122.0854,122.1443,122.0362,122.105,3730.0
2019-04-22 11:10:00,124.31,124.44,124.3,124.37,45372.0,122.164,122.2917,122.1542,122.2229,45372.0
2019-04-22 11:15:00,124.34,124.44,124.25,124.34,14655.0,122.1935,122.2917,122.105,122.1935,14655.0
2019-04-22 11:20:00,124.34,124.48,124.34,124.41,3091.0,122.1935,122.331,122.1935,122.2623,3091.0
2019-04-22 11:25:00,124.49,124.55,124.42,124.48,12193.0,122.3409,122.3998,122.2721,122.331,12193.0
2019-04-22 11:30:00,124.48,124.54,124.47,124.51,2973.0,122.331,122.39,122.3212,122.3605,2973.0
2019-04-22 11:35:00,124.5,124.52,124.47,124.5,2369.0,122.3507,122.3704,122.3212,122.3507,2369.0
2019-04-22 11:40:00,124.5,124.54,124.47,124.51,3951.0,122.3507,122.39,122.3212,122.3605,3951.0
2019-04-22 11:45:00,124.51,124.53,124.35,124.35,6104.0,122.3605,122.3802,122.2033,122.2033,6104.0
2019-04-22 11:50:00,124.39,124.39,124.32,124.37,1100.0,122.2426,122.2426,122.1738,122.2229,1100.0
2019-04-22 11:55:00,124.39,124.46,124.38,124.43,4613.0,122.2426,122.3114,122.2328,122.2819,4613.0
2019-04-22 12:00:00,124.41,124.42,124.37,124.41,1904.0,122.2623,122.2721,122.2229,122.2623,1904.0
2019-04-22 12:05:00,124.45,124.49,124.35,124.4,5315.0,122.3016,122.3409,122.2033,122.2524,5315.0
2019-04-22 12:10:00,124.42,124.43,124.34,124.34,3185.0,122.2721,122.2819,122.1935,122.1935,3185.0
2019-04-22 12:15:00,124.34,124.35,124.29,124.34,2082.0,122.1935,122.2033,122.1443,122.1935,2082.0
2019-04-22 12:20:00,124.35,124.39,124.26,124.26,2855.0,122.2033,122.2426,122.1148,122.1148,2855.0
2019-04-22 12:25:00,124.27,124.43,124.26,124.38,7780.0,122.1247,122.2819,122.1148,122.2328,7780.0
2019-04-22 12:30:00,124.38,124.49,124.35,124.49,10696.0,122.2328,122.3409,122.2033,122.3409,10696.0
2019-04-22 12:35:00,124.52,124.66,124.51,124.65,20196.0,122.3704,122.5079,122.3605,122.4981,20196.0
2019-04-22 12:40:00,124.65,124.76,124.64,124.74,10721.0,122.4981,122.6062,122.4883,122.5866,10721.0
2019-04-22 12:45:00,124.7,124.71,124.64,124.64,2684.0,122.5473,122.5571,122.4883,122.4883,2684.0
2019-04-22 12:50:00,124.64,124.67,124.58,124.61,5968.0,122.4883,122.5178,122.4293,122.4588,5968.0
2019-04-22 12:55:00,124.61,124.61,124.46,124.49,4092.0,122.4588,122.4588,122.3114,122.3409,4092.0
2019-04-22 13:00:00,124.47,124.49,124.42,124.43,2506.0,122.3212,122.3409,122.2721,122.2819,2506.0
2019-04-22 13:05:00,124.43,124.48,124.41,124.48,8739.0,122.2819,122.331,122.2623,122.331,8739.0
2019-04-22 13:10:00,124.47,124.52,124.45,124.45,6066.0,122.3212,122.3704,122.3016,122.3016,6066.0
2019-04-22 13:15:00,124.44,124.48,124.44,124.48,2209.0,122.2917,122.331,122.2917,122.331,2209.0
2019-04-22 13:20:00,124.48,124.51,124.45,124.48,3616.0,122.331,122.3605,122.3016,122.331,3616.0
2019-04-22 13:25:00,124.44,124.47,124.36,124.36,3103.0,122.2917,122.3212,122.2131,122.2131,3103.0
2019-04-22 13:30:00,124.34,124.39,124.32,124.37,6922.0,122.1935,122.2426,122.1738,122.2229,6922.0
2019-04-22 13:35:00,124.38,124.43,124.37,124.41,5511.0,122.2328,122.2819,122.2229,122.2623,5511.0
2019-04-22 13:40:00,124.42,124.49,124.39,124.49,5043.0,122.2721,122.3409,122.2426,122.3409,5043.0
2019-04-22 13:45:00,124.5,124.52,124.44,124.51,6187.0,122.3507,122.3704,122.2917,122.3605,6187.0
2019-04-22 13:50:00,124.51,124.57,124.43,124.44,3167.0,122.3605,122.4195,122.2819,122.2917,3167.0
2019-04-22 13:55:00,124.41,124.42,124.36,124.4,4037.0,122.2623,122.2721,122.2131,122.2524,4037.0
2019-04-22 14:00:00,124.37,124.43,124.32,124.35,10515.0,122.2229,122.2819,122.1738,122.2033,10515.0
2019-04-22 14:05:00,124.34,124.45,124.3,124.44,5100.0,122.1935,122.3016,122.1542,122.2917,5100.0
2019-04-22 14:10:00,124.44,124.48,124.41,124.44,8927.0,122.2917,122.331,122.2623,122.2917,8927.0
2019-04-22 14:15:00,124.44,124.48,124.38,124.41,8479.0,122.2917,122.331,122.2328,122.2623,8479.0
2019-04-22 14:20:00,124.45,124.52,124.45,124.5,3752.0,122.3016,122.3704,122.3016,122.3507,3752.0
2019-04-22 14:25:00,124.51,124.57,124.47,124.55,8546.0,122.3605,122.4195,122.3212,122.3998,8546.0
2019-04-22 14:30:00,124.55,124.56,124.47,124.49,6675.0,122.3998,122.4097,122.3212,122.3409,6675.0
2019-04-22 14:35:00,124.47,124.54,124.47,124.54,4458.0,122.3212,122.39,122.3212,122.39,4458.0
2019-04-22 14:40:00,124.51,124.55,124.49,124.53,7636.0,122.3605,122.3998,122.3409,122.3802,7636.0
2019-04-22 14:45:00,124.54,124.55,124.3,124.36,7495.0,122.39,122.3998,122.1542,122.2131,7495.0
2019-04-22 14:50:00,124.36,124.47,124.28,124.45,27124.0,122.2131,122.3212,122.1345,122.3016,27124.0
2019-04-22 14:55:00,124.43,124.59,124.43,124.51,9105.0,122.2819,122.4391,122.2819,122.3605,9105.0
2019-04-22 15:00:00,124.51,124.56,124.4,124.43,8557.0,122.3605,122.4097,122.2524,122.2819,8557.0
2019-04-22 15:05:00,124.4,124.4,124.26,124.31,12555.0,122.2524,122.2524,122.1148,122.164,12555.0
2019-04-22 15:10:00,124.29,124.31,124.25,124.28,8412.0,122.1443,122.164,122.105,122.1345,8412.0
2019-04-22 15:15:00,124.26,124.32,124.17,124.32,8802.0,122.1148,122.1738,122.0264,122.1738,8802.0
2019-04-22 15:20:00,124.31,124.43,124.27,124.34,11777.0,122.164,122.2819,122.1247,122.1935,11777.0
2019-04-22 15:25:00,124.32,124.35,124.3,124.31,9768.0,122.1738,122.2033,122.1542,122.164,9768.0
2019-04-22 15:30:00,124.33,124.45,124.3,124.33,14897.0,122.1836,122.3016,122.1542,122.1836,14897.0
2019-04-22 15:35:00,124.33,124.35,124.26,124.27,20284.0,122.1836,122.2033,122.1148,122.1247,20284.0
2019-04-22 15:40:00,124.26,124.26,124.19,124.19,14822.0,122.1148,122.1148,122.0461,122.0461,14822.0
2019-04-22 15:45:00,124.19,124.22,124.11,124.16,23174.0,122.0461,122.0755,121.9674,122.0166,23174.0
2019-04-22 15:50:00,124.16,124.3,124.15,124.27,30791.0,122.0166,122.1542,122.0067,122.1247,30791.0
2019-04-22 15:55:00,124.28,124.38,124.16,124.35,75937.0,122.1345,122.2328,122.0166,122.2033,75937.0
2019-04-23 09:30:00,124.45,124.74,124.23,124.32,28690.0,122.3016,122.5866,122.0854,122.1738,28690.0
2019-04-23 09:35:00,124.39,124.53,124.1,124.36,30056.0,122.2426,122.3802,121.9576,122.2131,30056.0
2019-04-23 09:40:00,124.61,125.0,124.61,124.74,19403.0,122.4588,122.8421,122.4588,122.5866,19403.0
2019-04-23 09:45:00,124.83,124.86,124.27,124.34,33136.0,122.675,122.7045,122.1247,122.1935,33136.0
2019-04-23 09:50:00,124.39,124.75,124.27,124.52,9018.0,122.2426,122.5964,122.1247,122.3704,9018.0
2019-04-23 09:55:00,124.56,124.8,124.47,124.72,8560.0,122.4097,122.6455,122.3212,122.5669,8560.0
2019-04-23 10:00:00,124.72,125.11,124.72,125.11,6400.0,122.5669,122.9502,122.5669,122.9502,6400.0
2019-04-23 10:05:00,125.11,125.27,125.05,125.26,5291.0,122.9502,123.1074,122.8912,123.0976,5291.0
2019-04-23 10:10:00,125.3,125.39,125.19,125.2,9395.0,123.1369,123.2253,123.0288,123.0386,9395.0
2019-04-23 10:15:00,125.17,125.18,124.81,124.86,9476.0,123.0091,123.019,122.6554,122.7045,9476.0
2019-04-23 10:20:00,124.82,125.24,124.76,125.02,16284.0,122.6652,123.0779,122.6062,122.8617,16284.0
2019-04-23 10:25:00,125.02,125.16,124.93,125.05,15739.0,122.8617,122.9993,122.7733,122.8912,15739.0
2019-04-23 10:30:00,125.05,125.09,124.94,125.06,9930.0,122.8912,122.9305,122.7831,122.901,9930.0
2019-04-23 10:35:00,125.0,125.32,124.97,125.24,11340.0,122.8421,123.1565,122.8126,123.0779,11340.0
2019-04-23 10:40:00,125.25,125.62,125.25,125.57,8900.0,123.0878,123.4514,123.0878,123.4022,8900.0
2019-04-23 10:45:00,125.6,125.6,125.27,125.32,11500.0,123.4317,123.4317,123.1074,123.1565,11500.0
2019-04-23 10:50:00,125.29,125.51,125.27,125.3,13548.0,123.1271,123.3433,123.1074,123.1369,13548.0
2019-04-23 10:55:00,125.3,125.57,125.3,125.53,13712.0,123.1369,123.4022,123.1369,123.3629,13712.0
2019-04-23 11:00:00,125.56,125.66,125.43,125.51,11793.0,123.3924,123.4907,123.2646,123.3433,11793.0
2019-04-23 11:05:00,125.59,125.62,125.37,125.42,11129.0,123.4219,123.4514,123.2057,123.2548,11129.0
2019-04-23 11:10:00,125.4,125.58,125.39,125.56,13184.0,123.2352,123.4121,123.2253,123.3924,13184.0
2019-04-23 11:15:00,125.56,125.76,125.54,125.76,8521.0,123.3924,123.589,123.3727,123.589,8521.0
2019-04-23 11:20:00,125.74,126.03,125.73,125.94,9915.0,123.5693,123.8543,123.5595,123.7658,9915.0
2019-04-23 11:25:00,125.95,125.99,125.86,125.88,11400.0,123.7757,123.815,123.6872,123.7069,11400.0
2019-04-23 11:30:00,125.85,126.07,125.85,126.03,10932.0,123.6774,123.8936,123.6774,123.8543,10932.0
2019-04-23 11:35:00,126.05,126.34,126.05,126.31,8151.0,123.8739,124.1589,123.8739,124.1295,8151.0
2019-04-23 11:40:00,126.32,126.34,126.08,126.12,13488.0,124.1393,124.1589,123.9034,123.9427,13488.0
2019-04-23 11:45:00,126.1,126.22,126.06,126.22,5318.0,123.9231,124.041,123.8838,124.041,5318.0
2019-04-23 11:50:00,126.2,126.21,126.04,126.18,8625.0,124.0214,124.0312,123.8641,124.0017,8625.0
2019-04-23 11:55:00,126.17,126.22,126.12,126.15,4100.0,123.9919,124.041,123.9427,123.9722,4100.0
2019-04-23 12:00:00,126.14,126.36,126.13,126.36,7966.0,123.9624,124.1786,123.9526,124.1786,7966.0
2019-04-23 12:05:00,126.36,126.48,126.36,126.4,5993.0,124.1786,124.2965,124.1786,124.2179,5993.0
2019-04-23 12:10:00,126.39,126.39,126.2,126.27,7072.0,124.2081,124.2081,124.0214,124.0901,7072.0
2019-04-23 12:15:00,126.33,126.35,126.26,126.29,3500.0,124.1491,124.1688,124.0803,124.1098,3500.0
2019-04-23 12:20:00,126.3,126.3,126.12,126.19,4656.0,124.1196,124.1196,123.9427,124.0115,4656.0
2019-04-23 12:25:00,126.17,126.18,126.07,126.18,8059.0,123.9919,124.0017,123.8936,124.0017,8059.0
2019-04-23 12:30:00,126.19,126.23,125.97,126.07,10206.0,124.0115,124.0508,123.7953,123.8936,10206.0
2019-04-23 12:35:00,126.08,126.18,126.05,126.18,5577.0,123.9034,124.0017,123.8739,124.0017,5577.0
2019-04-23 12:40:00,126.18,126.21,126.09,126.09,4254.0,124.0017,124.0312,123.9133,123.9133,4254.0
2019-04-23 12:45:00,126.12,126.16,126.03,126.11,3411.0,123.9427,123.982,123.8543,123.9329,3411.0
2019-04-23 12:50:00,126.12,126.15,126.01,126.04,6951.0,123.9427,123.9722,123.8346,123.8641,6951.0
2019-04-23 12:55:00,126.04,126.07,125.94,126.05,10002.0,123.8641,123.8936,123.7658,123.8739,10002.0
2019-04-23 13:00:00,126.02,126.16,125.98,125.98,22245.0,123.8445,123.982,123.8052,123.8052,22245.0
2019-04-23 13:05:00,125.98,126.13,125.89,126.11,12856.0,123.8052,123.9526,123.7167,123.9329,12856.0
2019-04-23 13:10:00,126.11,126.17,126.0,126.13,23635.0,123.9329,123.9919,123.8248,123.9526,23635.0
2019-04-23 13:15:00,126.12,126.2,126.01,126.08,15966.0,123.9427,124.0214,123.8346,123.9034,15966.0
2019-04-23 13:20:00,126.12,126.12,126.04,126.06,4704.0,123.9427,123.9427,123.8641,123.8838,4704.0
2019-04-23 13:25:00,126.06,126.16,126.03,126.06,5874.0,123.8838,123.982,123.8543,123.8838,5874.0
2019-04-23 13:30:00,126.05,126.09,125.94,125.95,14921.0,123.8739,123.9133,123.7658,123.7757,14921.0
2019-04-23 13:35:00,125.95,126.12,125.94,126.12,6013.0,123.7757,123.9427,123.7658,123.9427,6013.0
2019-04-23 13:40:00,126.11,126.27,126.04,126.21,12353.0,123.9329,124.0901,123.8641,124.0312,12353.0
2019-04-23 13:45:00,126.22,126.29,126.19,126.27,4971.0,124.041,124.1098,124.0115,124.0901,4971.0
2019-04-23 13:50:00,126.24,126.34,126.24,126.28,4984.0,124.0607,124.1589,124.0607,124.1,4984.0
2019-04-23 13:55:00,126.28,126.28,126.19,126.24,4513.0,124.1,124.1,124.0115,124.0607,4513.0
2019-04-23 14:00:00,126.24,126.24,126.08,126.15,6025.0,124.0607,124.0607,123.9034,123.9722,6025.0
2019-04-23 14:05:00,126.13,126.16,126.04,126.05,4814.0,123.9526,123.982,123.8641,123.8739,4814.0
2019-04-23 14:10:00,126.04,126.13,125.98,126.03,15097.0,123.8641,123.9526,123.8052,123.8543,15097.0
2019-04-23 14:15:00,126.03,126.06,126.01,126.01,4755.0,123.8543,123.8838,123.8346,123.8346,4755.0
2019-04-23 14:20:00,126.04,126.05,125.92,125.99,9459.0,123.8641,123.8739,123.7462,123.815,9459.0
2019-04-23 14:25:00,126.0,126.08,125.99,126.0,8746.0,123.8248,123.9034,123.815,123.8248,8746.0
2019-04-23 14:30:00,126.0,126.08,125.95,125.99,8606.0,123.8248,123.9034,123.7757,123.815,8606.0
2019-04-23 14:35:00,125.99,126.04,125.94,125.97,10271.0,123.815,123.8641,123.7658,123.7953,10271.0
2019-04-23 14:40:00,125.99,126.09,125.99,126.09,8341.0,123.815,123.9133,123.815,123.9133,8341.0
2019-04-23 14:45:00,126.09,126.11,125.99,126.04,7271.0,123.9133,123.9329,123.815,123.8641,7271.0
2019-04-23 14:50:00,125.99,126.15,125.99,126.15,7351.0,123.815,123.9722,123.815,123.9722,7351.0
2019-04-23 14:55:00,126.14,126.16,126.05,126.11,6509.0,123.9624,123.982,123.8739,123.9329,6509.0
2019-04-23 15:00:00,126.09,126.21,126.07,126.15,10844.0,123.9133,124.0312,123.8936,123.9722,10844.0
2019-04-23 15:05:00,126.15,126.27,126.11,126.27,9119.0,123.9722,124.0901,123.9329,124.0901,9119.0
2019-04-23 15:10:00,126.27,126.32,126.22,126.26,9367.0,124.0901,124.1393,124.041,124.0803,9367.0
2019-04-23 15:15:00,126.25,126.32,126.24,126.3,9236.0,124.0705,124.1393,124.0607,124.1196,9236.0
2019-04-23 15:20:00,126.29,126.32,126.08,126.09,8500.0,124.1098,124.1393,123.9034,123.9133,8500.0
2019-04-23 15:25:00,126.08,126.08,125.96,125.96,12900.0,123.9034,123.9034,123.7855,123.7855,12900.0
2019-04-23 15:30:00,125.94,125.99,125.92,125.98,8550.0,123.7658,123.815,123.7462,123.8052,8550.0
2019-04-23 15:35:00,125.99,126.0,125.86,125.88,11634.0,123.815,123.8248,123.6872,123.7069,11634.0
2019-04-23 15:40:00,125.88,125.93,125.86,125.86,15984.0,123.7069,123.756,123.6872,123.6872,15984.0
2019-04-23 15:45:00,125.86,125.91,125.82,125.85,26545.0,123.6872,123.7364,123.6479,123.6774,26545.0
2019-04-23 15:50:00,125.85,126.08,125.82,126.05,37492.0,123.6774,123.9034,123.6479,123.8739,37492.0
2019-04-23 15:55:00,126.07,126.08,125.87,125.88,82293.0,123.8936,123.9034,123.6971,123.7069,82293.0
2019-04-24 09:30:00,126.0,126.37,125.31,126.28,25352.0,123.8248,124.1884,123.1467,124.1,25352.0
2019-04-24 09:35:00,126.21,126.5,126.01,126.22,9083.0,124.0312,124.3162,123.8346,124.041,9083.0
2019-04-24 09:40:00,126.09,126.09,125.66,125.66,10649.0,123.9133,123.9133,123.4907,123.4907,10649.0
2019-04-24 09:45:00,125.58,125.64,125.3,125.38,11259.0,123.4121,123.471,123.1369,123.2155,11259.0
2019-04-24 09:50:00,125.38,125.44,125.19,125.24,4200.0,123.2155,123.2745,123.0288,123.0779,4200.0
2019-04-24 09:55:00,125.31,125.5,125.18,125.27,3749.0,123.1467,123.3334,123.019,123.1074,3749.0
2019-04-24 10:00:00,125.19,125.37,125.13,125.21,5532.0,123.0288,123.2057,122.9698,123.0484,5532.0
2019-04-24 10:05:00,125.25,125.38,125.24,125.28,5615.0,123.0878,123.2155,123.0779,123.1172,5615.0
2019-04-24 10:10:00,125.32,125.39,125.25,125.25,3262.0,123.1565,123.2253,123.0878,123.0878,3262.0
2019-04-24 10:15:00,125.25,125.27,125.15,125.2,5200.0,123.0878,123.1074,122.9895,123.0386,5200.0
2019-04-24 10:20:00,125.17,125.22,125.06,125.07,4600.0,123.0091,123.0583,122.901,122.9109,4600.0
2019-04-24 10:25:00,125.03,125.21,125.0,125.21,6159.0,122.8716,123.0484,122.8421,123.0484,6159.0
2019-04-24 10:30:00,125.25,125.26,124.98,125.06,9164.0,123.0878,123.0976,122.8224,122.901,9164.0
2019-04-24 10:35:00,125.07,125.14,125.03,125.12,2900.0,122.9109,122.9797,122.8716,122.96,2900.0
2019-04-24 10:40:00,125.06,125.11,125.02,125.07,3950.0,122.901,122.9502,122.8617,122.9109,3950.0
2019-04-24 10:45:00,125.07,125.14,124.97,125.05,5000.0,122.9109,122.9797,122.8126,122.8912,5000.0
2019-04-24 10:50:00,125.07,125.1,125.02,125.04,2000.0,122.9109,122.9403,122.8617,122.8814,2000.0
2019-04-24 10:55:00,124.99,125.23,124.98,125.23,4882.0,122.8322,123.0681,122.8224,123.0681,4882.0
2019-04-24 11:00:00,125.24,125.52,125.24,125.52,8353.0,123.0779,123.3531,123.0779,123.3531,8353.0
2019-04-24 11:05:00,125.54,125.65,125.54,125.64,5900.0,123.3727,123.4808,123.3727,123.471,5900.0
2019-04-24 11:10:00,125.61,125.76,125.61,125.72,7650.0,123.4415,123.589,123.4415,123.5496,7650.0
2019-04-24 11:15:00,125.7,125.76,125.56,125.6,8287.0,123.53,123.589,123.3924,123.4317,8287.0
2019-04-24 11:20:00,125.57,125.7,125.55,125.7,6062.0,123.4022,123.53,123.3826,123.53,6062.0
2019-04-24 11:25:00,125.69,125.78,125.64,125.71,4986.0,123.5202,123.6086,123.471,123.5398,4986.0
2019-04-24 11:30:00,125.73,125.78,125.61,125.73,13168.0,123.5595,123.6086,123.4415,123.5595,13168.0
2019-04-24 11:35:00,125.74,125.74,125.49,125.5,3900.0,123.5693,123.5693,123.3236,123.3334,3900.0
2019-04-24 11:40:00,125.5,125.5,125.28,125.28,8655.0,123.3334,123.3334,123.1172,123.1172,8655.0
2019-04-24 11:45:00,125.27,125.3,125.05,125.05,7670.0,123.1074,123.1369,122.8912,122.8912,7670.0
2019-04-24 11:50:00,125.04,125.05,124.86,124.87,8100.0,122.8814,122.8912,122.7045,122.7143,8100.0
2019-04-24 11:55:00,124.86,124.87,124.83,124.83,1615.0,122.7045,122.7143,122.675,122.675,1615.0
2019-04-24 12:00:00,124.84,124.97,124.83,124.9,7334.0,122.6848,122.8126,122.675,122.7438,7334.0
2019-04-24 12:05:00,124.93,124.93,124.69,124.73,11380.0,122.7733,122.7733,122.5374,122.5767,11380.0
2019-04-24 12:10:00,124.75,124.92,124.75,124.83,5939.0,122.5964,122.7635,122.5964,122.675,5939.0
2019-04-24 12:15:00,124.84,125.04,124.81,125.01,5200.0,122.6848,122.8814,122.6554,122.8519,5200.0
2019-04-24 12:20:00,124.99,125.0,124.83,124.83,2400.0,122.8322,122.8421,122.675,122.675,2400.0
2019-04-24 12:25:00,124.87,124.95,124.82,124.92,4023.0,122.7143,122.7929,122.6652,122.7635,4023.0
2019-04-24 12:30:00,124.92,124.94,124.8,124.91,7073.0,122.7635,122.7831,122.6455,122.7536,7073.0
2019-04-24 12:35:00,124.93,124.96,124.87,124.87,2333.0,122.7733,122.8028,122.7143,122.7143,2333.0
2019-04-24 12:40:00,124.91,124.92,124.81,124.82,6950.0,122.7536,122.7635,122.6554,122.6652,6950.0
2019-04-24 12:45:00,124.82,124.9,124.8,124.84,3316.0,122.6652,122.7438,122.6455,122.6848,3316.0
2019-04-24 12:50:00,124.87,124.87,124.82,124.86,4000.0,122.7143,122.7143,122.6652,122.7045,4000.0
2019-04-24 12:55:00,124.83,124.87,124.8,124.82,4600.0,122.675,122.7143,122.6455,122.6652,4600.0
2019-04-24 13:00:00,124.82,124.83,124.68,124.71,3300.0,122.6652,122.675,122.5276,122.5571,3300.0
2019-04-24 13:05:00,124.72,124.72,124.64,124.68,3875.0,122.5669,122.5669,122.4883,122.5276,3875.0
2019-04-24 13:10:00,124.65,124.68,124.63,124.64,2509.0,122.4981,122.5276,122.4785,122.4883,2509.0
2019-04-24 13:15:00,124.63,124.7,124.61,124.63,2345.0,122.4785,122.5473,122.4588,122.4785,2345.0
2019-04-24 13:20:00,124.6,124.7,124.58,124.65,5905.0,122.449,122.5473,122.4293,122.4981,5905.0
2019-04-24 13:25:00,124.65,124.69,124.63,124.69,3700.0,122.4981,122.5374,122.4785,122.5374,3700.0
2019-04-24 13:30:00,124.66,124.72,124.65,124.65,7969.0,122.5079,122.5669,122.4981,122.4981,7969.0
2019-04-24 13:35:00,124.66,124.7,124.66,124.7,2710.0,122.5079,122.5473,122.5079,122.5473,2710.0
2019-04-24 13:40:00,124.69,124.71,124.62,124.63,4550.0,122.5374,122.5571,122.4686,122.4785,4550.0
2019-04-24 13:45:00,124.65,124.66,124.6,124.62,1900.0,122.4981,122.5079,122.449,122.4686,1900.0
2019-04-24 13:50:00,124.62,124.63,124.56,124.59,4354.0,122.4686,122.4785,122.4097,122.4391,4354.0
2019-04-24 13:55:00,124.56,124.56,124.45,124.48,3098.0,122.4097,122.4097,122.3016,122.331,3098.0
2019-04-24 14:00:00,124.45,124.56,124.31,124.51,13780.0,122.3016,122.4097,122.164,122.3605,13780.0
2019-04-24 14:05:00,124.5,124.55,124.5,124.5,2623.0,122.3507,122.3998,122.3507,122.3507,2623.0
2019-04-24 14:10:00,124.5,124.55,124.49,124.5,2900.0,122.3507,122.3998,122.3409,122.3507,2900.0
2019-04-24 14:15:00,124.51,124.67,124.49,124.67,7633.0,122.3605,122.5178,122.3409,122.5178,7633.0
2019-04-24 14:20:00,124.68,124.71,124.53,124.54,6425.0,122.5276,122.5571,122.3802,122.39,6425.0
2019-04-24 14:25:00,124.52,124.56,124.49,124.49,3445.0,122.3704,122.4097,122.3409,122.3409,3445.0
2019-04-24 14:30:00,124.5,124.65,124.49,124.65,9627.0,122.3507,122.4981,122.3409,122.4981,9627.0
2019-04-24 14:35:00,124.64,124.67,124.63,124.65,2900.0,122.4883,122.5178,122.4785,122.4981,2900.0
2019-04-24 14:40:00,124.67,124.76,124.65,124.73,6133.0,122.5178,122.6062,122.4981,122.5767,6133.0
2019-04-24 14:45:00,124.72,124.84,124.68,124.83,7700.0,122.5669,122.6848,122.5276,122.675,7700.0
2019-04-24 14:50:00,124.84,124.91,124.83,124.88,18392.0,122.6848,122.7536,122.675,122.7241,18392.0
2019-04-24 14:55:00,124.86,124.88,124.81,124.84,7960.0,122.7045,122.7241,122.6554,122.6848,7960.0
2019-04-24 15:00:00,124.86,124.87,124.7,124.72,4716.0,122.7045,122.7143,122.5473,122.5669,4716.0
2019-04-24 15:05:00,124.72,124.8,124.72,124.74,5905.0,122.5669,122.6455,122.5669,122.5866,5905.0
2019-04-24 15:10:00,124.77,124.78,124.63,124.66,6190.0,122.616,122.6259,122.4785,122.5079,6190.0
2019-04-24 15:15:00,124.65,124.65,124.53,124.53,3200.0,122.4981,122.4981,122.3802,122.3802,3200.0
2019-04-24 15:20:00,124.55,124.58,124.49,124.52,7179.0,122.3998,122.4293,122.3409,122.3704,7179.0
2019-04-24 15:25:00,124.5,124.58,124.5,124.52,9249.0,122.3507,122.4293,122.3507,122.3704,9249.0
2019-04-24 15:30:00,124.52,124.58,124.52,124.52,10400.0,122.3704,122.4293,122.3704,122.3704,10400.0
2019-04-24 15:35:00,124.53,124.55,124.49,124.52,14870.0,122.3802,122.3998,122.3409,122.3704,14870.0
2019-04-24 15:40:00,124.53,124.54,124.47,124.5,15855.0,122.3802,122.39,122.3212,122.3507,15855.0
2019-04-24 15:45:00,124.48,124.49,124.43,124.44,13191.0,122.331,122.3409,122.2819,122.2917,13191.0
2019-04-24 15:50:00,124.44,124.5,124.33,124.47,55341.0,122.2917,122.3507,122.1836,122.3212,55341.0
2019-04-24 15:55:00,124.46,124.51,124.34,124.5,80391.0,122.3114,122.3605,122.1935,122.3507,80391.0
2019-04-25 09:30:00,124.62,124.64,123.96,123.98,31860.0,122.4686,122.4883,121.82,121.8397,31860.0
2019-04-25 09:35:00,124.05,124.09,123.96,124.06,13568.0,121.9085,121.9478,121.82,121.9183,13568.0
2019-04-25 09:40:00,124.03,124.43,123.96,124.36,13765.0,121.8888,122.2819,121.82,122.2131,13765.0
2019-04-25 09:45:00,124.36,124.69,124.31,124.59,16823.0,122.2131,122.5374,122.164,122.4391,16823.0
2019-04-25 09:50:00,124.63,125.0,124.55,124.92,31486.0,122.4785,122.8421,122.3998,122.7635,31486.0
2019-04-25 09:55:00,124.9,125.12,124.9,125.07,6840.0,122.7438,122.96,122.7438,122.9109,6840.0
2019-04-25 10:00:00,124.99,125.07,124.94,125.07,4942.0,122.8322,122.9109,122.7831,122.9109,4942.0
2019-04-25 10:05:00,125.09,125.38,125.05,125.24,16122.0,122.9305,123.2155,122.8912,123.0779,16122.0
2019-04-25 10:10:00,125.18,125.24,124.83,124.87,6900.0,123.019,123.0779,122.675,122.7143,6900.0
2019-04-25 10:15:00,124.84,124.91,124.8,124.88,6645.0,122.6848,122.7536,122.6455,122.7241,6645.0
2019-04-25 10:20:00,124.92,124.92,124.61,124.73,5915.0,122.7635,122.7635,122.4588,122.5767,5915.0
2019-04-25 10:25:00,124.73,124.92,124.73,124.91,3600.0,122.5767,122.7635,122.5767,122.7536,3600.0
2019-04-25 10:30:00,124.93,124.95,124.71,124.9,5337.0,122.7733,122.7929,122.5571,122.7438,5337.0
2019-04-25 10:35:00,124.91,125.15,124.89,125.11,8099.0,122.7536,122.9895,122.734,122.9502,8099.0
2019-04-25 10:40:00,125.18,125.21,124.99,125.04,3919.0,123.019,123.0484,122.8322,122.8814,3919.0
2019-04-25 10:45:00,125.08,125.2,125.06,125.2,3400.0,122.9207,123.0386,122.901,123.0386,3400.0
2019-04-25 10:50:00,125.23,125.4,125.23,125.33,2100.0,123.0681,123.2352,123.0681,123.1664,2100.0
2019-04-25 10:55:00,125.3,125.51,125.26,125.41,3175.0,123.1369,123.3433,123.0976,123.245,3175.0
2019-04-25 11:00:00,125.37,125.54,125.31,125.54,4300.0,123.2057,123.3727,123.1467,123.3727,4300.0
2019-04-25 11:05:00,125.53,125.55,125.19,125.23,4200.0,123.3629,123.3826,123.0288,123.0681,4200.0
2019-04-25 11:10:00,125.19,125.46,125.19,125.44,2700.0,123.0288,123.2941,123.0288,123.2745,2700.0
2019-04-25 11:15:00,125.43,125.44,125.19,125.35,3560.0,123.2646,123.2745,123.0288,123.186,3560.0
2019-04-25 11:20:00,125.31,125.71,125.31,125.63,141271.0,123.1467,123.5398,123.1467,123.4612,141271.0
2019-04-25 11:25:00,125.68,125.88,125.68,125.82,4730.0,123.5103,123.7069,123.5103,123.6479,4730.0
2019-04-25 11:30:00,125.78,125.83,125.72,125.77,5600.0,123.6086,123.6577,123.5496,123.5988,5600.0
2019-04-25 11:35:00,125.76,126.08,125.76,126.03,4200.0,123.589,123.9034,123.589,123.8543,4200.0
2019-04-25 11:40:00,126.08,126.13,126.0,126.0,12520.0,123.9034,123.9526,123.8248,123.8248,12520.0
2019-04-25 11:45:00,126.01,126.11,125.87,125.96,4100.0,123.8346,123.9329,123.6971,123.7855,4100.0
2019-04-25 11:50:00,125.97,126.07,125.91,126.02,6237.0,123.7953,123.8936,123.7364,123.8445,6237.0
2019-04-25 11:55:00,126.07,126.19,126.02,126.15,5900.0,123.8936,124.0115,123.8445,123.9722,5900.0
2019-04-25 12:00:00,126.15,126.38,126.14,126.33,7981.0,123.9722,124.1982,123.9624,124.1491,7981.0
2019-04-25 12:05:00,126.33,126.39,126.29,126.29,8330.0,124.1491,124.2081,124.1098,124.1098,8330.0
2019-04-25 12:10:00,126.26,126.34,126.16,126.17,4700.0,124.0803,124.1589,123.982,123.9919,4700.0
2019-04-25 12:15:00,126.19,126.28,126.19,126.28,5055.0,124.0115,124.1,124.0115,124.1,5055.0
2019-04-25 12:20:00,126.25,126.3,126.18,126.19,5188.0,124.0705,124.1196,124.0017,124.0115,5188.0
2019-04-25 12:25:00,126.19,126.19,126.03,126.03,8130.0,124.0115,124.0115,123.8543,123.8543,8130.0
2019-04-25 12:30:00,126.03,126.18,125.97,126.13,9616.0,123.8543,124.0017,123.7953,123.9526,9616.0
2019-04-25 12:35:00,126.13,126.13,125.95,126.1,7274.0,123.9526,123.9526,123.7757,123.9231,7274.0
2019-04-25 12:40:00,126.09,126.09,126.0,126.05,3001.0,123.9133,123.9133,123.8248,123.8739,3001.0
2019-04-25 12:45:00,126.02,126.11,125.96,126.1,13788.0,123.8445,123.9329,123.7855,123.9231,13788.0
2019-04-25 12:50:00,126.06,126.11,125.99,126.11,1464.0,123.8838,123.9329,123.815,123.9329,1464.0
2019-04-25 12:55:00,126.08,126.18,126.08,126.16,9414.0,123.9034,124.0017,123.9034,123.982,9414.0
2019-04-25 13:00:00,126.11,126.23,126.11,126.17,10587.0,123.9329,124.0508,123.9329,123.9919,10587.0
2019-04-25 13:05:00,126.15,126.15,126.0,126.02,7728.0,123.9722,123.9722,123.8248,123.8445,7728.0
2019-04-25 13:10:00,126.01,126.14,126.01,126.06,5007.0,123.8346,123.9624,123.8346,123.8838,5007.0
2019-04-25 13:15:00,126.02,126.05,125.96,125.96,5288.0,123.8445,123.8739,123.7855,123.7855,5288.0
2019-04-25 13:20:00,125.93,126.04,125.93,126.04,2203.0,123.756,123.8641,123.756,123.8641,2203.0
2019-04-25 13:25:00,126.02,126.08,125.97,126.0,4364.0,123.8445,123.9034,123.7953,123.8248,4364.0
2019-04-25 13:30:00,126.06,126.1,125.98,126.02,5072.0,123.8838,123.9231,123.8052,123.8445,5072.0
2019-04-25 13:35:00,126.01,126.04,125.98,126.03,2488.0,123.8346,123.8641,123.8052,123.8543,2488.0
2019-04-25 13:40:00,126.04,126.04,126.0,126.0,800.0,123.8641,123.8641,123.8248,123.8248,800.0
2019-04-25 13:45:00,126.02,126.07,126.01,126.02,2456.0,123.8445,123.8936,123.8346,123.8445,2456.0
2019-04-25 13:50:00,126.02,126.05,125.96,125.98,2000.0,123.8445,123.8739,123.7855,123.8052,2000.0
2019-04-25 13:55:00,125.96,126.06,125.93,126.06,1680.0,123.7855,123.8838,123.756,123.8838,1680.0
2019-04-25 14:00:00,126.07,126.28,126.06,126.2,5289.0,123.8936,124.1,123.8838,124.0214,5289.0
2019-04-25 14:05:00,126.2,126.23,126.16,126.18,3759.0,124.0214,124.0508,123.982,124.0017,3759.0
2019-04-25 14:10:00,126.2,126.29,126.2,126.27,4365.0,124.0214,124.1098,124.0214,124.0901,4365.0
2019-04-25 14:15:00,126.28,126.36,126.24,126.28,5978.0,124.1,124.1786,124.0607,124.1,5978.0
2019-04-25 14:20:00,126.29,126.32,126.22,126.22,3714.0,124.1098,124.1393,124.041,124.041,3714.0
2019-04-25 14:25:00,126.21,126.26,126.15,126.19,4548.0,124.0312,124.0803,123.9722,124.0115,4548.0
2019-04-25 14:30:00,126.18,126.18,126.08,126.15,4648.0,124.0017,124.0017,123.9034,123.9722,4648.0
2019-04-25 14:35:00,126.16,126.2,125.98,126.0,11432.0,123.982,124.0214,123.8052,123.8248,11432.0
2019-04-25 14:40:00,126.01,126.16,126.0,126.08,7173.0,123.8346,123.982,123.8248,123.9034,7173.0
2019-04-25 14:45:00,126.06,126.16,126.02,126.05,13798.0,123.8838,123.982,123.8445,123.8739,13798.0
2019-04-25 14:50:00,126.07,126.07,125.82,125.83,3100.0,123.8936,123.8936,123.6479,123.6577,3100.0
2019-04-25 14:55:00,125.79,125.79,125.57,125.57,3900.0,123.6184,123.6184,123.4022,123.4022,3900.0
2019-04-25 15:00:00,125.62,125.65,125.56,125.65,8965.0,123.4514,123.4808,123.3924,123.4808,8965.0
2019-04-25 15:05:00,125.61,125.61,125.56,125.56,7297.0,123.4415,123.4415,123.3924,123.3924,7297.0
2019-04-25 15:10:00,125.58,125.59,125.5,125.5,3991.0,123.4121,123.4219,123.3334,123.3334,3991.0
2019-04-25 15:15:00,125.49,125.52,125.43,125.43,4460.0,123.3236,123.3531,123.2646,123.2646,4460.0
2019-04-25 15:20:00,125.43,125.48,125.39,125.46,5308.0,123.2646,123.3138,123.2253,123.2941,5308.0
2019-04-25 15:25:00,125.47,125.53,125.46,125.48,6446.0,123.304,123.3629,123.2941,123.3138,6446.0
2019-04-25 15:30:00,125.48,125.55,125.29,125.32,13651.0,123.3138,123.3826,123.1271,123.1565,13651.0
2019-04-25 15:35:00,125.31,125.76,125.2,125.37,53267.0,123.1467,123.589,123.0386,123.2057,53267.0
2019-04-25 15:40:00,125.36,125.47,125.35,125.41,15326.0,123.1959,123.304,123.186,123.245,15326.0
2019-04-25 15:45:00,125.4,125.55,125.4,125.45,22524.0,123.2352,123.3826,123.2352,123.2843,22524.0
2019-04-25 15:50:00,125.49,125.51,125.41,125.43,28436.0,123.3236,123.3433,123.245,123.2646,28436.0
2019-04-25 15:55:00,125.43,125.46,125.16,125.18,84195.0,123.2646,123.2941,122.9993,123.019,84195.0
2019-04-26 09:30:00,125.89,126.79,125.32,126.79,44186.0,123.7167,124.6012,123.1565,124.6012,44186.0
2019-04-26 09:35:00,126.79,126.9,126.21,126.31,19903.0,124.6012,124.7093,124.0312,124.1295,19903.0
2019-04-26 09:40:00,126.31,126.86,126.27,126.85,15266.0,124.1295,124.67,124.0901,124.6601,15266.0
2019-04-26 09:45:00,126.79,127.12,126.79,127.12,14201.0,124.6012,124.9255,124.6012,124.9255,14201.0
2019-04-26 09:50:00,127.1,127.38,127.09,127.16,21852.0,124.9058,125.181,124.896,124.9648,21852.0
2019-04-26 09:55:00,127.12,127.12,126.81,127.09,17095.0,124.9255,124.9255,124.6208,124.896,17095.0
2019-04-26 10:00:00,127.08,127.15,126.85,127.15,20724.0,124.8862,124.955,124.6601,124.955,20724.0
2019-04-26 10:05:00,127.2,127.24,127.03,127.07,6147.0,125.0041,125.0434,124.837,124.8763,6147.0
2019-04-26 10:10:00,127.05,127.26,127.03,127.2,9595.0,124.8567,125.0631,124.837,125.0041,9595.0
2019-04-26 10:15:00,127.26,127.35,127.16,127.29,10908.0,125.0631,125.1515,124.9648,125.0925,10908.0
2019-04-26 10:20:00,127.37,127.54,127.27,127.34,11048.0,125.1712,125.3382,125.0729,125.1417,11048.0
2019-04-26 10:25:00,127.39,127.39,127.16,127.28,9812.0,125.1908,125.1908,124.9648,125.0827,9812.0
2019-04-26 10:30:00,127.33,127.89,127.3,127.76,31507.0,125.1318,125.6822,125.1024,125.5544,31507.0
2019-04-26 10:35:00,127.79,128.14,126.26,127.84,40292.0,125.5839,125.9279,124.0803,125.633,40292.0
2019-04-26 10:40:00,127.75,127.84,127.55,127.81,7300.0,125.5446,125.633,125.348,125.6036,7300.0
2019-04-26 10:45:00,127.8,127.9,127.77,127.81,9659.0,125.5937,125.692,125.5643,125.6036,9659.0
2019-04-26 10:50:00,127.8,128.3,127.78,128.14,29899.0,125.5937,126.0851,125.5741,125.9279,29899.0
2019-04-26 10:55:00,128.15,128.5,128.11,128.32,28669.0,125.9377,126.2816,125.8984,126.1048,28669.0
2019-04-26 11:00:00,128.33,128.68,128.24,128.67,24909.0,126.1146,126.4585,126.0261,126.4487,24909.0
2019-04-26 11:05:00,128.67,128.95,128.6,128.81,19572.0,126.4487,126.7239,126.3799,126.5863,19572.0
2019-04-26 11:10:00,128.79,129.2,128.74,128.9,45541.0,126.5666,126.9696,126.5175,126.6747,45541.0
2019-04-26 11:15:00,128.91,129.0,128.64,128.75,19530.0,126.6846,126.773,126.4192,126.5273,19530.0
2019-04-26 11:20:00,128.72,128.72,128.5,128.5,16189.0,126.4979,126.4979,126.2816,126.2816,16189.0
2019-04-26 11:25:00,128.46,128.65,128.35,128.62,28275.0,126.2423,126.4291,126.1342,126.3996,28275.0
2019-04-26 11:30:00,128.61,128.64,128.19,128.35,25896.0,126.3898,126.4192,125.977,126.1342,25896.0
2019-04-26 11:35:00,128.38,128.5,128.35,128.38,11409.0,126.1637,126.2816,126.1342,126.1637,11409.0
2019-04-26 11:40:00,128.33,128.52,128.3,128.34,11753.0,126.1146,126.3013,126.0851,126.1244,11753.0
2019-04-26 11:45:00,128.3,128.5,128.26,128.45,10961.0,126.0851,126.2816,126.0458,126.2325,10961.0
2019-04-26 11:50:00,128.48,128.53,128.34,128.49,11257.0,126.262,126.3111,126.1244,126.2718,11257.0
2019-04-26 11:55:00,128.49,128.77,128.48,128.58,13883.0,126.2718,126.547,126.262,126.3603,13883.0
2019-04-26 12:00:00,128.55,128.87,128.55,128.86,8673.0,126.3308,126.6453,126.3308,126.6354,8673.0
2019-04-26 12:05:00,128.84,129.09,128.8,128.83,21355.0,126.6158,126.8615,126.5765,126.606,21355.0
2019-04-26 12:10:00,128.74,128.83,128.74,128.82,2796.0,126.5175,126.606,126.5175,126.5961,2796.0
2019-04-26 12:15:00,128.8,128.81,128.6,128.66,7600.0,126.5765,126.5863,126.3799,126.4389,7600.0
2019-04-26 12:20:00,128.6,128.61,128.51,128.56,5853.0,126.3799,126.3898,126.2915,126.3406,5853.0
2019-04-26 12:25:00,128.58,128.65,128.56,128.6,3526.0,126.3603,126.4291,126.3406,126.3799,3526.0
2019-04-26 12:30:00,128.62,128.66,128.57,128.65,6614.0,126.3996,126.4389,126.3504,126.4291,6614.0
2019-04-26 12:35:00,128.59,128.74,128.59,128.62,8999.0,126.3701,126.5175,126.3701,126.3996,8999.0
2019-04-26 12:40:00,128.62,128.7,128.57,128.67,6514.0,126.3996,126.4782,126.3504,126.4487,6514.0
2019-04-26 12:45:00,128.66,128.68,128.41,128.45,7365.0,126.4389,126.4585,126.1932,126.2325,7365.0
2019-04-26 12:50:00,128.43,128.54,128.43,128.49,4689.0,126.2129,126.321,126.2129,126.2718,4689.0
2019-04-26 12:55:00,128.47,128.49,128.36,128.39,6305.0,126.2522,126.2718,126.1441,126.1735,6305.0
2019-04-26 13:00:00,128.38,128.38,128.16,128.16,8987.0,126.1637,126.1637,125.9475,125.9475,8987.0
2019-04-26 13:05:00,128.16,128.16,128.07,128.07,6772.0,125.9475,125.9475,125.8591,125.8591,6772.0
2019-04-26 13:10:00,128.1,128.22,128.1,128.2,8945.0,125.8886,126.0065,125.8886,125.9868,8945.0
2019-04-26 13:15:00,128.23,128.24,128.09,128.18,21670.0,126.0163,126.0261,125.8787,125.9672,21670.0
2019-04-26 13:20:00,128.17,128.33,128.12,128.31,4881.0,125.9573,126.1146,125.9082,126.0949,4881.0
2019-04-26 13:25:00,128.32,128.39,128.22,128.24,5603.0,126.1048,126.1735,126.0065,126.0261,5603.0
2019-04-26 13:30:00,128.25,128.36,128.25,128.36,10035.0,126.036,126.1441,126.036,126.1441,10035.0
2019-04-26 13:35:00,128.34,128.38,128.22,128.3,5800.0,126.1244,126.1637,126.0065,126.0851,5800.0
2019-04-26 13:40:00,128.29,128.31,128.21,128.3,9282.0,126.0753,126.0949,125.9967,126.0851,9282.0
2019-04-26 13:45:00,128.29,128.29,128.17,128.19,10793.0,126.0753,126.0753,125.9573,125.977,10793.0
2019-04-26 13:50:00,128.21,128.32,128.2,128.26,6849.0,125.9967,126.1048,125.9868,126.0458,6849.0
2019-04-26 13:55:00,128.27,128.35,128.26,128.28,6630.0,126.0556,126.1342,126.0458,126.0654,6630.0
2019-04-26 14:00:00,128.3,128.33,127.98,128.06,8935.0,126.0851,126.1146,125.7706,125.8492,8935.0
2019-04-26 14:05:00,128.06,128.21,128.01,128.21,7278.0,125.8492,125.9967,125.8001,125.9967,7278.0
2019-04-26 14:10:00,128.19,128.23,128.15,128.15,5422.0,125.977,126.0163,125.9377,125.9377,5422.0
2019-04-26 14:15:00,128.22,128.35,128.18,128.35,13727.0,126.0065,126.1342,125.9672,126.1342,13727.0
2019-04-26 14:20:00,128.32,128.34,128.18,128.24,6553.0,126.1048,126.1244,125.9672,126.0261,6553.0
2019-04-26 14:25:00,128.2,128.2,128.06,128.06,7840.0,125.9868,125.9868,125.8492,125.8492,7840.0
2019-04-26 14:30:00,128.08,128.09,127.96,128.01,8213.0,125.8689,125.8787,125.751,125.8001,8213.0
2019-04-26 14:35:00,128.04,128.18,128.03,128.18,11868.0,125.8296,125.9672,125.8198,125.9672,11868.0
2019-04-26 14:40:00,128.19,128.2,128.15,128.18,6967.0,125.977,125.9868,125.9377,125.9672,6967.0
2019-04-26 14:45:00,128.18,128.18,128.08,128.1,12193.0,125.9672,125.9672,125.8689,125.8886,12193.0
2019-04-26 14:50:00,128.08,128.26,128.08,128.22,10267.0,125.8689,126.0458,125.8689,126.0065,10267.0
2019-04-26 14:55:00,128.2,128.2,128.0,128.07,16801.0,125.9868,125.9868,125.7903,125.8591,16801.0
2019-04-26 15:00:00,128.08,128.1,127.93,128.04,8771.0,125.8689,125.8886,125.7215,125.8296,8771.0
2019-04-26 15:05:00,128.08,128.1,127.9,127.9,10134.0,125.8689,125.8886,125.692,125.692,10134.0
2019-04-26 15:10:00,127.9,127.9,127.74,127.88,13632.0,125.692,125.692,125.5348,125.6724,13632.0
2019-04-26 15:15:00,127.88,127.95,127.83,127.84,8309.0,125.6724,125.7411,125.6232,125.633,8309.0
2019-04-26 15:20:00,127.84,127.9,127.84,127.84,8817.0,125.633,125.692,125.633,125.633,8817.0
2019-04-26 15:25:00,127.87,127.87,127.78,127.83,13265.0,125.6625,125.6625,125.5741,125.6232,13265.0
2019-04-26 15:30:00,127.79,127.93,127.74,127.92,16328.0,125.5839,125.7215,125.5348,125.7117,16328.0
2019-04-26 15:35:00,127.91,127.92,127.85,127.92,18245.0,125.7018,125.7117,125.6429,125.7117,18245.0
2019-04-26 15:40:00,127.92,127.92,127.75,127.76,17510.0,125.7117,125.7117,125.5446,125.5544,17510.0
2019-04-26 15:45:00,127.78,127.84,127.68,127.72,46097.0,125.5741,125.633,125.4758,125.5151,46097.0
2019-04-26 15:50:00,127.72,127.76,127.65,127.75,26420.0,125.5151,125.5544,125.4463,125.5446,26420.0
2019-04-26 15:55:00,127.74,127.84,127.6,127.83,101737.0,125.5348,125.633,125.3972,125.6232,101737.0
2019-04-29 09:30:00,127.63,128.48,127.59,128.48,36130.0,125.4267,126.262,125.3874,126.262,36130.0
2019-04-29 09:35:00,128.33,128.54,128.16,128.26,17353.0,126.1146,126.321,125.9475,126.0458,17353.0
2019-04-29 09:40:00,128.25,128.71,128.07,128.63,10400.0,126.036,126.488,125.8591,126.4094,10400.0
2019-04-29 09:45:00,128.63,128.87,128.36,128.36,12894.0,126.4094,126.6453,126.1441,126.1441,12894.0
2019-04-29 09:50:00,128.45,128.51,128.21,128.45,11336.0,126.2325,126.2915,125.9967,126.2325,11336.0
2019-04-29 09:55:00,128.46,128.74,128.37,128.53,9355.0,126.2423,126.5175,126.1539,126.3111,9355.0
2019-04-29 10:00:00,128.55,128.61,128.17,128.19,8955.0,126.3308,126.3898,125.9573,125.977,8955.0
2019-04-29 10:05:00,128.21,128.45,128.2,128.45,19340.0,125.9967,126.2325,125.9868,126.2325,19340.0
2019-04-29 10:10:00,128.37,128.52,128.25,128.29,38555.0,126.1539,126.3013,126.036,126.0753,38555.0
2019-04-29 10:15:00,128.34,128.64,128.33,128.58,11553.0,126.1244,126.4192,126.1146,126.3603,11553.0
2019-04-29 10:20:00,128.64,128.83,128.55,128.77,7600.0,126.4192,126.606,126.3308,126.547,7600.0
2019-04-29 10:25:00,128.73,128.82,128.56,128.56,5025.0,126.5077,126.5961,126.3406,126.3406,5025.0
2019-04-29 10:30:00,128.49,128.61,128.36,128.61,6948.0,126.2718,126.3898,126.1441,126.3898,6948.0
2019-04-29 10:35:00,128.62,129.12,128.62,129.08,19225.0,126.3996,126.8909,126.3996,126.8516,19225.0
2019-04-29 10:40:00,129.09,129.09,128.99,129.05,7418.0,126.8615,126.8615,126.7632,126.8222,7418.0
2019-04-29 10:45:00,129.02,129.22,128.98,129.15,12547.0,126.7927,126.9892,126.7534,126.9204,12547.0
2019-04-29 10:50:00,129.11,129.27,129.08,129.17,10691.0,126.8811,127.0384,126.8516,126.9401,10691.0
2019-04-29 10:55:00,129.11,129.33,129.09,129.23,9306.0,126.8811,127.0973,126.8615,126.999,9306.0
2019-04-29 11:00:00,129.21,129.36,129.12,129.31,17114.0,126.9794,127.1268,126.8909,127.0777,17114.0
2019-04-29 11:05:00,129.29,129.29,129.13,129.18,6834.0,127.058,127.058,126.9008,126.9499,6834.0
2019-04-29 11:10:00,129.18,129.23,129.02,129.02,10432.0,126.9499,126.999,126.7927,126.7927,10432.0
2019-04-29 11:15:00,129.01,129.23,129.01,129.08,11378.0,126.7828,126.999,126.7828,126.8516,11378.0
2019-04-29 11:20:00,129.04,129.34,129.04,129.31,15328.0,126.8123,127.1071,126.8123,127.0777,15328.0
2019-04-29 11:25:00,129.24,129.24,129.11,129.11,4000.0,127.0089,127.0089,126.8811,126.8811,4000.0
2019-04-29 11:30:00,129.13,129.13,128.86,128.87,5936.0,126.9008,126.9008,126.6354,126.6453,5936.0
2019-04-29 11:35:00,128.86,128.97,128.77,128.95,6890.0,126.6354,126.7435,126.547,126.7239,6890.0
2019-04-29 11:40:00,128.95,129.27,128.85,129.22,14203.0,126.7239,127.0384,126.6256,126.9892,14203.0
2019-04-29 11:45:00,129.26,129.26,129.05,129.09,8626.0,127.0285,127.0285,126.8222,126.8615,8626.0
2019-04-29 11:50:00,129.14,129.36,129.14,129.31,6958.0,126.9106,127.1268,126.9106,127.0777,6958.0
2019-04-29 11:55:00,129.27,129.27,129.13,129.18,7400.0,127.0384,127.0384,126.9008,126.9499,7400.0
2019-04-29 12:00:00,129.15,129.23,129.11,129.19,5088.0,126.9204,126.999,126.8811,126.9597,5088.0
2019-04-29 12:05:00,129.19,129.37,129.13,129.28,7206.0,126.9597,127.1366,126.9008,127.0482,7206.0
2019-04-29 12:10:00,129.32,129.41,129.32,129.34,4500.0,127.0875,127.1759,127.0875,127.1071,4500.0
2019-04-29 12:15:00,129.34,129.44,129.3,129.4,5865.0,127.1071,127.2054,127.0678,127.1661,5865.0
2019-04-29 12:20:00,129.39,129.64,129.39,129.59,18892.0,127.1563,127.402,127.1563,127.3528,18892.0
2019-04-29 12:25:00,129.56,129.7,129.54,129.7,8168.0,127.3233,127.4609,127.3037,127.4609,8168.0
2019-04-29 12:30:00,129.68,130.0,129.65,129.87,28085.0,127.4413,127.7558,127.4118,127.628,28085.0
2019-04-29 12:35:00,129.85,129.99,129.77,129.99,16149.0,127.6083,127.7459,127.5297,127.7459,16149.0
2019-04-29 12:40:00,129.99,130.0,129.9,129.96,24543.0,127.7459,127.7558,127.6575,127.7164,24543.0
2019-04-29 12:45:00,129.96,129.97,129.92,129.96,8367.0,127.7164,127.7263,127.6771,127.7164,8367.0
2019-04-29 12:50:00,129.94,130.3,129.94,130.16,91311.0,127.6968,128.0506,127.6968,127.913,91311.0
2019-04-29 12:55:00,130.2,130.44,130.17,130.38,12690.0,127.9523,128.1882,127.9228,128.1292,12690.0
2019-04-29 13:00:00,130.42,130.42,130.18,130.21,11745.0,128.1685,128.1685,127.9326,127.9621,11745.0
2019-04-29 13:05:00,130.24,130.24,130.04,130.05,6350.0,127.9916,127.9916,127.7951,127.8049,6350.0
2019-04-29 13:10:00,130.04,130.27,130.01,130.17,17401.0,127.7951,128.0211,127.7656,127.9228,17401.0
2019-04-29 13:15:00,130.17,130.23,130.01,130.21,19398.0,127.9228,127.9818,127.7656,127.9621,19398.0
2019-04-29 13:20:00,130.22,130.22,130.03,130.21,26002.0,127.972,127.972,127.7852,127.9621,26002.0
2019-04-29 13:25:00,130.18,130.37,130.18,130.33,15702.0,127.9326,128.1194,127.9326,128.0801,15702.0
2019-04-29 13:30:00,130.33,130.53,130.28,130.47,12864.0,128.0801,128.2766,128.0309,128.2176,12864.0
2019-04-29 13:35:00,130.45,130.47,130.21,130.21,30918.0,128.198,128.2176,127.9621,127.9621,30918.0
2019-04-29 13:40:00,130.21,130.43,130.18,130.23,13867.0,127.9621,128.1783,127.9326,127.9818,13867.0
2019-04-29 13:45:00,130.23,130.43,130.22,130.34,10114.0,127.9818,128.1783,127.972,128.0899,10114.0
2019-04-29 13:50:00,130.3,130.35,130.22,130.28,4994.0,128.0506,128.0997,127.972,128.0309,4994.0
2019-04-29 13:55:00,130.29,130.48,130.29,130.35,13872.0,128.0407,128.2275,128.0407,128.0997,13872.0
2019-04-29 14:00:00,130.4,130.52,130.24,130.24,9304.0,128.1488,128.2668,127.9916,127.9916,9304.0
2019-04-29 14:05:00,130.25,130.48,130.18,130.32,8752.0,128.0014,128.2275,127.9326,128.0702,8752.0
2019-04-29 14:10:00,130.31,130.46,130.24,130.27,12199.0,128.0604,128.2078,127.9916,128.0211,12199.0
2019-04-29 14:15:00,130.27,130.42,130.23,130.38,6459.0,128.0211,128.1685,127.9818,128.1292,6459.0
2019-04-29 14:20:00,130.4,130.49,130.24,130.41,18841.0,128.1488,128.2373,127.9916,128.1587,18841.0
2019-04-29 14:25:00,130.4,130.52,130.23,130.37,10319.0,128.1488,128.2668,127.9818,128.1194,10319.0
2019-04-29 14:30:00,130.38,130.64,130.34,130.55,10805.0,128.1292,128.3847,128.0899,128.2963,10805.0
2019-04-29 14:35:00,130.52,130.58,130.37,130.38,9841.0,128.2668,128.3257,128.1194,128.1292,9841.0
2019-04-29 14:40:00,130.36,130.52,130.32,130.4,15829.0,128.1095,128.2668,128.0702,128.1488,15829.0
2019-04-29 14:45:00,130.4,130.53,130.25,130.25,9026.0,128.1488,128.2766,128.0014,128.0014,9026.0
2019-04-29 14:50:00,130.25,130.28,130.06,130.12,8751.0,128.0014,128.0309,127.8147,127.8737,8751.0
2019-04-29 14:55:00,130.12,130.58,130.03,130.24,48190.0,127.8737,128.3257,127.7852,127.9916,48190.0
2019-04-29 15:00:00,130.27,130.49,130.18,130.44,18484.0,128.0211,128.2373,127.9326,128.1882,18484.0
2019-04-29 15:05:00,130.43,130.43,130.16,130.2,14331.0,128.1783,128.1783,127.913,127.9523,14331.0
2019-04-29 15:10:00,130.19,130.27,130.14,130.15,4951.0,127.9425,128.0211,127.8933,127.9032,4951.0
2019-04-29 15:15:00,130.16,130.18,129.96,130.01,6873.0,127.913,127.9326,127.7164,127.7656,6873.0
2019-04-29 15:20:00,130.01,130.07,129.98,130.07,6563.0,127.7656,127.8245,127.7361,127.8245,6563.0
2019-04-29 15:25:00,130.1,130.18,129.98,129.98,7858.0,127.854,127.9326,127.7361,127.7361,7858.0
2019-04-29 15:30:00,129.97,130.02,129.86,129.91,13534.0,127.7263,127.7754,127.6182,127.6673,13534.0
2019-04-29 15:35:00,129.9,130.04,129.81,129.97,17279.0,127.6575,127.7951,127.569,127.7263,17279.0
2019-04-29 15:40:00,129.94,130.14,129.88,129.97,26048.0,127.6968,127.8933,127.6378,127.7263,26048.0
2019-04-29 15:45:00,129.97,129.97,129.76,129.81,45609.0,127.7263,127.7263,127.5199,127.569,45609.0
2019-04-29 15:50:00,129.81,129.87,129.77,129.81,25068.0,127.569,127.628,127.5297,127.569,25068.0
2019-04-29 15:55:00,129.79,130.01,129.79,129.98,80435.0,127.5494,127.7656,127.5494,127.7361,80435.0
2019-04-30 09:30:00,129.39,129.97,129.01,129.69,27039.0,127.1563,127.7263,126.7828,127.4511,27039.0
2019-04-30 09:35:00,129.67,130.1,129.64,129.97,18741.0,127.4315,127.854,127.402,127.7263,18741.0
2019-04-30 09:40:00,129.9,130.1,129.76,129.92,14166.0,127.6575,127.854,127.5199,127.6771,14166.0
2019-04-30 09:45:00,130.0,130.0,129.54,129.72,12276.0,127.7558,127.7558,127.3037,127.4806,12276.0
2019-04-30 09:50:00,129.8,129.86,129.71,129.79,8865.0,127.5592,127.6182,127.4708,127.5494,8865.0
2019-04-30 09:55:00,129.79,129.97,129.72,129.72,11528.0,127.5494,127.7263,127.4806,127.4806,11528.0
2019-04-30 10:00:00,129.63,129.69,129.42,129.64,9969.0,127.3921,127.4511,127.1858,127.402,9969.0
2019-04-30 10:05:00,129.71,130.04,129.64,130.01,10142.0,127.4708,127.7951,127.402,127.7656,10142.0
2019-04-30 10:10:00,129.96,130.03,129.93,130.03,9077.0,127.7164,127.7852,127.687,127.7852,9077.0
2019-04-30 10:15:00,130.03,130.03,129.62,129.8,12428.0,127.7852,127.7852,127.3823,127.5592,12428.0
2019-04-30 10:20:00,129.85,129.95,129.75,129.95,17975.0,127.6083,127.7066,127.5101,127.7066,17975.0
2019-04-30 10:25:00,129.94,130.08,129.7,129.76,9523.0,127.6968,127.8344,127.4609,127.5199,9523.0
2019-04-30 10:30:00,129.75,129.75,129.48,129.49,7545.0,127.5101,127.5101,127.2447,127.2546,7545.0
2019-04-30 10:35:00,129.46,129.54,129.36,129.39,10410.0,127.2251,127.3037,127.1268,127.1563,10410.0
2019-04-30 10:40:00,129.38,129.46,129.34,129.41,10503.0,127.1465,127.2251,127.1071,127.1759,10503.0
2019-04-30 10:45:00,129.43,129.59,129.43,129.53,7900.0,127.1956,127.3528,127.1956,127.2939,7900.0
2019-04-30 10:50:00,129.55,129.6,129.32,129.35,10325.0,127.3135,127.3627,127.0875,127.117,10325.0
2019-04-30 10:55:00,129.36,129.53,129.29,129.29,8800.0,127.1268,127.2939,127.058,127.058,8800.0
2019-04-30 11:00:00,129.27,129.29,128.88,128.91,10277.0,127.0384,127.058,126.6551,126.6846,10277.0
2019-04-30 11:05:00,128.93,129.01,128.66,128.78,7836.0,126.7042,126.7828,126.4389,126.5568,7836.0
2019-04-30 11:10:00,128.79,128.96,128.79,128.85,5964.0,126.5666,126.7337,126.5666,126.6256,5964.0
2019-04-30 11:15:00,128.87,129.1,128.83,129.08,12220.0,126.6453,126.8713,126.606,126.8516,12220.0
2019-04-30 11:20:00,129.09,129.16,128.98,129.06,8648.0,126.8615,126.9303,126.7534,126.832,8648.0
2019-04-30 11:25:00,129.04,129.08,128.79,128.81,14096.0,126.8123,126.8516,126.5666,126.5863,14096.0
2019-04-30 11:30:00,128.83,129.02,128.82,129.02,8214.0,126.606,126.7927,126.5961,126.7927,8214.0
2019-04-30 11:35:00,129.02,129.14,128.91,129.11,9551.0,126.7927,126.9106,126.6846,126.8811,9551.0
2019-04-30 11:40:00,129.14,129.27,129.11,129.23,8708.0,126.9106,127.0384,126.8811,126.999,8708.0
2019-04-30 11:45:00,129.22,129.24,129.16,129.23,12000.0,126.9892,127.0089,126.9303,126.999,12000.0
2019-04-30 11:50:00,129.22,129.25,129.17,129.24,6666.0,126.9892,127.0187,126.9401,127.0089,6666.0
2019-04-30 11:55:00,129.25,129.31,129.25,129.3,10025.0,127.0187,127.0777,127.0187,127.0678,10025.0
2019-04-30 12:00:00,129.28,129.4,129.26,129.27,21062.0,127.0482,127.1661,127.0285,127.0384,21062.0
2019-04-30 12:05:00,129.27,129.44,129.21,129.41,4688.0,127.0384,127.2054,126.9794,127.1759,4688.0
2019-04-30 12:10:00,129.42,129.74,129.4,129.74,8949.0,127.1858,127.5002,127.1661,127.5002,8949.0
2019-04-30 12:15:00,129.73,129.73,129.49,129.51,10223.0,127.4904,127.4904,127.2546,127.2742,10223.0
2019-04-30 12:20:00,129.53,129.57,129.39,129.44,4852.0,127.2939,127.3332,127.1563,127.2054,4852.0
2019-04-30 12:25:00,129.42,129.59,129.41,129.57,7766.0,127.1858,127.3528,127.1759,127.3332,7766.0
2019-04-30 12:30:00,129.57,129.74,129.56,129.66,10681.0,127.3332,127.5002,127.3233,127.4216,10681.0
2019-04-30 12:35:00,129.66,129.68,129.57,129.62,7761.0,127.4216,127.4413,127.3332,127.3823,7761.0
2019-04-30 12:40:00,129.59,129.7,129.58,129.61,7632.0,127.3528,127.4609,127.343,127.3725,7632.0
2019-04-30 12:45:00,129.58,129.63,129.54,129.54,8549.0,127.343,127.3921,127.3037,127.3037,8549.0
2019-04-30 12:50:00,129.53,129.53,129.34,129.47,6850.0,127.2939,127.2939,127.1071,127.2349,6850.0
2019-04-30 12:55:00,129.48,129.59,129.48,129.5,4871.0,127.2447,127.3528,127.2447,127.2644,4871.0
2019-04-30 13:00:00,129.57,129.7,129.55,129.69,6361.0,127.3332,127.4609,127.3135,127.4511,6361.0
2019-04-30 13:05:00,129.71,129.72,129.63,129.69,7784.0,127.4708,127.4806,127.3921,127.4511,7784.0
2019-04-30 13:10:00,129.69,129.74,129.6,129.61,7314.0,127.4511,127.5002,127.3627,127.3725,7314.0
2019-04-30 13:15:00,129.61,129.61,129.5,129.58,8010.0,127.3725,127.3725,127.2644,127.343,8010.0
2019-04-30 13:20:00,129.61,129.64,129.56,129.63,7666.0,127.3725,127.402,127.3233,127.3921,7666.0
2019-04-30 13:25:00,129.66,129.71,129.55,129.59,9770.0,127.4216,127.4708,127.3135,127.3528,9770.0
2019-04-30 13:30:00,129.57,129.74,129.54,129.68,18570.0,127.3332,127.5002,127.3037,127.4413,18570.0
2019-04-30 13:35:00,129.71,129.88,129.71,129.85,7070.0,127.4708,127.6378,127.4708,127.6083,7070.0
2019-04-30 13:40:00,129.84,130.02,129.82,129.99,7951.0,127.5985,127.7754,127.5789,127.7459,7951.0
2019-04-30 13:45:00,129.99,130.04,129.94,129.94,6564.0,127.7459,127.7951,127.6968,127.6968,6564.0
2019-04-30 13:50:00,129.98,129.98,129.85,129.85,7452.0,127.7361,127.7361,127.6083,127.6083,7452.0
2019-04-30 13:55:00,129.87,129.98,129.86,129.98,4949.0,127.628,127.7361,127.6182,127.7361,4949.0
2019-04-30 14:00:00,129.98,129.99,129.92,129.93,10313.0,127.7361,127.7459,127.6771,127.687,10313.0
2019-04-30 14:05:00,129.96,129.98,129.81,129.86,10532.0,127.7164,127.7361,127.569,127.6182,10532.0
2019-04-30 14:10:00,129.89,129.89,129.81,129.84,3745.0,127.6477,127.6477,127.569,127.5985,3745.0
2019-04-30 14:15:00,129.84,129.95,129.79,129.94,11418.0,127.5985,127.7066,127.5494,127.6968,11418.0
2019-04-30 14:20:00,129.97,130.04,129.93,129.94,17006.0,127.7263,127.7951,127.687,127.6968,17006.0
2019-04-30 14:25:00,129.93,129.99,129.89,129.99,8490.0,127.687,127.7459,127.6477,127.7459,8490.0
2019-04-30 14:30:00,129.98,130.01,129.88,129.91,8100.0,127.7361,127.7656,127.6378,127.6673,8100.0
2019-04-30 14:35:00,129.91,129.96,129.86,129.89,10965.0,127.6673,127.7164,127.6182,127.6477,10965.0
2019-04-30 14:40:00,129.9,130.0,129.89,129.97,9998.0,127.6575,127.7558,127.6477,127.7263,9998.0
2019-04-30 14:45:00,129.97,130.07,129.95,130.06,10786.0,127.7263,127.8245,127.7066,127.8147,10786.0
2019-04-30 14:50:00,130.01,130.01,129.88,129.9,9618.0,127.7656,127.7656,127.6378,127.6575,9618.0
2019-04-30 14:55:00,129.93,129.95,129.75,129.78,10019.0,127.687,127.7066,127.5101,127.5396,10019.0
2019-04-30 15:00:00,129.8,129.93,129.79,129.93,13126.0,127.5592,127.687,127.5494,127.687,13126.0
2019-04-30 15:05:00,129.95,130.0,129.87,129.94,10829.0,127.7066,127.7558,127.628,127.6968,10829.0
2019-04-30 15:10:00,129.97,129.97,129.71,129.72,8958.0,127.7263,127.7263,127.4708,127.4806,8958.0
2019-04-30 15:15:00,129.72,129.72,129.63,129.66,10844.0,127.4806,127.4806,127.3921,127.4216,10844.0
2019-04-30 15:20:00,129.66,129.75,129.63,129.64,8955.0,127.4216,127.5101,127.3921,127.402,8955.0
2019-04-30 15:25:00,129.63,129.63,129.55,129.62,9757.0,127.3921,127.3921,127.3135,127.3823,9757.0
2019-04-30 15:30:00,129.6,129.66,129.56,129.58,14160.0,127.3627,127.4216,127.3233,127.343,14160.0
2019-04-30 15:35:00,129.58,129.58,129.41,129.42,8614.0,127.343,127.343,127.1759,127.1858,8614.0
2019-04-30 15:40:00,129.45,129.45,129.14,129.2,18360.0,127.2152,127.2152,126.9106,126.9696,18360.0
2019-04-30 15:45:00,129.21,129.3,129.13,129.19,23746.0,126.9794,127.0678,126.9008,126.9597,23746.0
2019-04-30 15:50:00,129.22,129.25,129.11,129.16,23516.0,126.9892,127.0187,126.8811,126.9303,23516.0
2019-04-30 15:55:00,129.16,129.99,129.14,129.86,259547.0,126.9303,127.7459,126.9106,127.6182,259547.0
2019-05-01 09:30:00,130.03,131.0,129.13,130.93,55891.0,127.7852,128.7385,126.9008,128.6697,55891.0
2019-05-01 09:35:00,130.9,130.93,130.4,130.84,27155.0,128.6402,128.6697,128.1488,128.5813,27155.0
2019-05-01 09:40:00,130.84,131.5,130.84,131.1,27422.0,128.5813,129.2299,128.5813,128.8368,27422.0
2019-05-01 09:45:00,131.15,131.45,130.99,131.1,20215.0,128.8859,129.1807,128.7287,128.8368,20215.0
2019-05-01 09:50:00,131.11,131.45,131.03,131.24,7800.0,128.8466,129.1807,128.768,128.9743,7800.0
2019-05-01 09:55:00,131.11,131.14,130.89,130.91,14249.0,128.8466,128.8761,128.6304,128.65,14249.0
2019-05-01 10:00:00,130.91,131.33,130.69,131.32,34492.0,128.65,129.0628,128.4338,129.053,34492.0
2019-05-01 10:05:00,131.32,131.67,131.25,131.61,38680.0,129.053,129.3969,128.9842,129.338,38680.0
2019-05-01 10:10:00,131.63,131.71,131.07,131.14,16702.0,129.3576,129.4362,128.8073,128.8761,16702.0
2019-05-01 10:15:00,131.04,131.21,130.86,131.12,17170.0,128.7778,128.9449,128.6009,128.8564,17170.0
2019-05-01 10:20:00,131.21,131.39,131.06,131.08,12525.0,128.9449,129.1218,128.7975,128.8171,12525.0
2019-05-01 10:25:00,131.06,131.2,131.0,131.0,13534.0,128.7975,128.935,128.7385,128.7385,13534.0
2019-05-01 10:30:00,131.0,131.07,130.87,130.93,10270.0,128.7385,128.8073,128.6107,128.6697,10270.0
2019-05-01 10:35:00,130.94,130.99,130.64,130.64,10756.0,128.6795,128.7287,128.3847,128.3847,10756.0
2019-05-01 10:40:00,130.66,130.72,130.52,130.71,10090.0,128.4044,128.4633,128.2668,128.4535,10090.0
2019-05-01 10:45:00,130.72,130.78,130.51,130.62,10787.0,128.4633,128.5223,128.2569,128.3651,10787.0
2019-05-01 10:50:00,130.59,130.59,130.36,130.45,9876.0,128.3356,128.3356,128.1095,128.198,9876.0
2019-05-01 10:55:00,130.36,130.45,130.3,130.33,8091.0,128.1095,128.198,128.0506,128.0801,8091.0
2019-05-01 11:00:00,130.31,130.46,130.07,130.33,9710.0,128.0604,128.2078,127.8245,128.0801,9710.0
2019-05-01 11:05:00,130.31,130.41,130.09,130.41,15905.0,128.0604,128.1587,127.8442,128.1587,15905.0
2019-05-01 11:10:00,130.35,130.53,130.33,130.43,14981.0,128.0997,128.2766,128.0801,128.1783,14981.0
2019-05-01 11:15:00,130.42,130.46,130.25,130.29,16153.0,128.1685,128.2078,128.0014,128.0407,16153.0
2019-05-01 11:20:00,130.34,130.39,130.28,130.33,4600.0,128.0899,128.139,128.0309,128.0801,4600.0
2019-05-01 11:25:00,130.28,130.31,130.09,130.17,7790.0,128.0309,128.0604,127.8442,127.9228,7790.0
2019-05-01 11:30:00,130.14,130.48,130.14,130.37,11123.0,127.8933,128.2275,127.8933,128.1194,11123.0
2019-05-01 11:35:00,130.34,130.55,130.34,130.54,4060.0,128.0899,128.2963,128.0899,128.2864,4060.0
2019-05-01 11:40:00,130.53,130.62,130.45,130.59,6900.0,128.2766,128.3651,128.198,128.3356,6900.0
2019-05-01 11:45:00,130.63,130.63,130.49,130.52,6384.0,128.3749,128.3749,128.2373,128.2668,6384.0
2019-05-01 11:50:00,130.56,130.66,130.47,130.6,6818.0,128.3061,128.4044,128.2176,128.3454,6818.0
2019-05-01 11:55:00,130.65,130.8,130.65,130.77,7015.0,128.3945,128.5419,128.3945,128.5125,7015.0
2019-05-01 12:00:00,130.77,130.86,130.71,130.85,4444.0,128.5125,128.6009,128.4535,128.5911,4444.0
2019-05-01 12:05:00,130.86,130.92,130.79,130.84,7754.0,128.6009,128.6599,128.5321,128.5813,7754.0
2019-05-01 12:10:00,130.84,130.88,130.72,130.81,7245.0,128.5813,128.6206,128.4633,128.5518,7245.0
2019-05-01 12:15:00,130.8,130.99,130.79,130.86,6948.0,128.5419,128.7287,128.5321,128.6009,6948.0
2019-05-01 12:20:00,130.88,130.88,130.66,130.67,19139.0,128.6206,128.6206,128.4044,128.4142,19139.0
2019-05-01 12:25:00,130.62,130.66,130.41,130.66,16916.0,128.3651,128.4044,128.1587,128.4044,16916.0
2019-05-01 12:30:00,130.62,130.65,130.4,130.44,16066.0,128.3651,128.3945,128.1488,128.1882,16066.0
2019-05-01 12:35:00,130.47,130.54,130.35,130.46,18884.0,128.2176,128.2864,128.0997,128.2078,18884.0
2019-05-01 12:40:00,130.5,130.53,130.29,130.41,18896.0,128.2471,128.2766,128.0407,128.1587,18896.0
2019-05-01 12:45:00,130.47,130.47,130.23,130.29,9368.0,128.2176,128.2176,127.9818,128.0407,9368.0
2019-05-01 12:50:00,130.29,130.38,130.22,130.25,13309.0,128.0407,128.1292,127.972,128.0014,13309.0
2019-05-01 12:55:00,130.23,130.3,130.17,130.19,6321.0,127.9818,128.0506,127.9228,127.9425,6321.0
2019-05-01 13:00:00,130.22,130.32,130.15,130.19,12021.0,127.972,128.0702,127.9032,127.9425,12021.0
2019-05-01 13:05:00,130.18,130.21,130.05,130.06,3905.0,127.9326,127.9621,127.8049,127.8147,3905.0
2019-05-01 13:10:00,130.02,130.06,129.88,130.06,8800.0,127.7754,127.8147,127.6378,127.8147,8800.0
2019-05-01 13:15:00,130.07,130.13,130.0,130.08,8149.0,127.8245,127.8835,127.7558,127.8344,8149.0
2019-05-01 13:20:00,130.08,130.25,130.02,130.21,11090.0,127.8344,128.0014,127.7754,127.9621,11090.0
2019-05-01 13:25:00,130.2,130.31,130.15,130.15,10253.0,127.9523,128.0604,127.9032,127.9032,10253.0
2019-05-01 13:30:00,130.17,130.22,130.13,130.22,3100.0,127.9228,127.972,127.8835,127.972,3100.0
2019-05-01 13:35:00,130.23,130.39,130.2,130.36,9687.0,127.9818,128.139,127.9523,128.1095,9687.0
2019-05-01 13:40:00,130.36,130.39,130.31,130.34,8415.0,128.1095,128.139,128.0604,128.0899,8415.0
2019-05-01 13:45:00,130.39,130.48,130.38,130.39,15341.0,128.139,128.2275,128.1292,128.139,15341.0
2019-05-01 13:50:00,130.41,130.41,130.14,130.27,9411.0,128.1587,128.1587,127.8933,128.0211,9411.0
2019-05-01 13:55:00,130.27,130.4,130.23,130.37,7211.0,128.0211,128.1488,127.9818,128.1194,7211.0
2019-05-01 14:00:00,130.41,130.48,130.33,130.46,20146.0,128.1587,128.2275,128.0801,128.2078,20146.0
2019-05-01 14:05:00,130.47,130.5,130.32,130.42,14812.0,128.2176,128.2471,128.0702,128.1685,14812.0
2019-05-01 14:10:00,130.44,130.45,130.21,130.28,9015.0,128.1882,128.198,127.9621,128.0309,9015.0
2019-05-01 14:15:00,130.28,130.43,130.28,130.33,8213.0,128.0309,128.1783,128.0309,128.0801,8213.0
2019-05-01 14:20:00,130.35,130.37,130.3,130.34,12171.0,128.0997,128.1194,128.0506,128.0899,12171.0
2019-05-01 14:25:00,130.34,130.58,130.33,130.52,17644.0,128.0899,128.3257,128.0801,128.2668,17644.0
2019-05-01 14:30:00,130.51,130.54,130.22,130.36,12539.0,128.2569,128.2864,127.972,128.1095,12539.0
2019-05-01 14:35:00,130.31,130.34,129.98,129.98,10526.0,128.0604,128.0899,127.7361,127.7361,10526.0
2019-05-01 14:40:00,129.93,130.01,129.83,130.01,10768.0,127.687,127.7656,127.5887,127.7656,10768.0
2019-05-01 14:45:00,130.03,130.03,129.79,129.8,10531.0,127.7852,127.7852,127.5494,127.5592,10531.0
2019-05-01 14:50:00,129.79,130.1,129.77,130.04,10084.0,127.5494,127.854,127.5297,127.7951,10084.0
2019-05-01 14:55:00,130.04,130.05,129.85,129.89,10767.0,127.7951,127.8049,127.6083,127.6477,10767.0
2019-05-01 15:00:00,129.91,130.0,129.71,129.8,7155.0,127.6673,127.7558,127.4708,127.5592,7155.0
2019-05-01 15:05:00,129.81,129.83,129.68,129.8,7732.0,127.569,127.5887,127.4413,127.5592,7732.0
2019-05-01 15:10:00,129.8,129.85,129.7,129.83,9777.0,127.5592,127.6083,127.4609,127.5887,9777.0
2019-05-01 15:15:00,129.84,129.85,129.75,129.79,6692.0,127.5985,127.6083,127.5101,127.5494,6692.0
2019-05-01 15:20:00,129.75,129.82,129.58,129.59,13482.0,127.5101,127.5789,127.343,127.3528,13482.0
2019-05-01 15:25:00,129.58,129.61,129.32,129.34,21408.0,127.343,127.3725,127.0875,127.1071,21408.0
2019-05-01 15:30:00,129.34,129.39,129.22,129.28,19530.0,127.1071,127.1563,126.9892,127.0482,19530.0
2019-05-01 15:35:00,129.25,129.39,129.25,129.31,15691.0,127.0187,127.1563,127.0187,127.0777,15691.0
2019-05-01 15:40:00,129.31,129.32,129.16,129.22,19530.0,127.0777,127.0875,126.9303,126.9892,19530.0
2019-05-01 15:45:00,129.22,129.22,128.93,129.0,27669.0,126.9892,126.9892,126.7042,126.773,27669.0
2019-05-01 15:50:00,128.99,129.07,128.81,128.81,35826.0,126.7632,126.8418,126.5863,126.5863,35826.0
2019-05-01 15:55:00,128.82,129.01,128.69,128.81,72665.0,126.5961,126.7828,126.4684,126.5863,72665.0
2019-05-02 09:30:00,128.64,128.7,128.06,128.43,32549.0,126.4192,126.4782,125.8492,126.2129,32549.0
2019-05-02 09:35:00,128.45,128.82,128.25,128.25,7363.0,126.2325,126.5961,126.036,126.036,7363.0
2019-05-02 09:40:00,128.16,128.55,128.16,128.43,20345.0,125.9475,126.3308,125.9475,126.2129,20345.0
2019-05-02 09:45:00,128.46,128.61,128.27,128.61,23400.0,126.2423,126.3898,126.0556,126.3898,23400.0
2019-05-02 09:50:00,128.59,128.61,128.19,128.5,11507.0,126.3701,126.3898,125.977,126.2816,11507.0
2019-05-02 09:55:00,128.54,128.64,128.44,128.59,7616.0,126.321,126.4192,126.2227,126.3701,7616.0
2019-05-02 10:00:00,128.59,128.89,128.59,128.68,10937.0,126.3701,126.6649,126.3701,126.4585,10937.0
2019-05-02 10:05:00,128.7,128.84,128.59,128.79,7603.0,126.4782,126.6158,126.3701,126.5666,7603.0
2019-05-02 10:10:00,128.73,128.93,128.63,128.69,21572.0,126.5077,126.7042,126.4094,126.4684,21572.0
2019-05-02 10:15:00,128.67,128.91,128.55,128.59,8725.0,126.4487,126.6846,126.3308,126.3701,8725.0
2019-05-02 10:20:00,128.58,128.59,128.28,128.34,5590.0,126.3603,126.3701,126.0654,126.1244,5590.0
2019-05-02 10:25:00,128.34,128.54,128.0,128.17,12419.0,126.1244,126.321,125.7903,125.9573,12419.0
2019-05-02 10:30:00,128.22,128.52,128.16,128.22,13893.0,126.0065,126.3013,125.9475,126.0065,13893.0
2019-05-02 10:35:00,128.26,128.34,128.02,128.23,15035.0,126.0458,126.1244,125.8099,126.0163,15035.0
2019-05-02 10:40:00,128.19,128.19,127.96,127.99,11826.0,125.977,125.977,125.751,125.7805,11826.0
2019-05-02 10:45:00,128.07,128.1,127.94,128.02,7477.0,125.8591,125.8886,125.7313,125.8099,7477.0
2019-05-02 10:50:00,128.02,128.14,127.49,127.82,24852.0,125.8099,125.9279,125.2891,125.6134,24852.0
2019-05-02 10:55:00,127.82,127.82,127.27,127.55,12390.0,125.6134,125.6134,125.0729,125.348,12390.0
2019-05-02 11:00:00,127.62,127.69,127.33,127.69,7344.0,125.4168,125.4856,125.1318,125.4856,7344.0
2019-05-02 11:05:00,127.67,127.74,127.48,127.67,8485.0,125.466,125.5348,125.2793,125.466,8485.0
2019-05-02 11:10:00,127.69,127.69,127.4,127.4,9083.0,125.4856,125.4856,125.2006,125.2006,9083.0
2019-05-02 11:15:00,127.43,127.44,127.13,127.13,5745.0,125.2301,125.2399,124.9353,124.9353,5745.0
2019-05-02 11:20:00,127.13,127.18,126.9,127.08,20666.0,124.9353,124.9844,124.7093,124.8862,20666.0
2019-05-02 11:25:00,127.08,127.23,127.04,127.06,10969.0,124.8862,125.0336,124.8469,124.8665,10969.0
2019-05-02 11:30:00,127.08,127.61,127.08,127.5,24542.0,124.8862,125.407,124.8862,125.2989,24542.0
2019-05-02 11:35:00,127.5,127.56,127.24,127.24,13881.0,125.2989,125.3579,125.0434,125.0434,13881.0
2019-05-02 11:40:00,127.22,127.22,126.91,126.93,28446.0,125.0237,125.0237,124.7191,124.7388,28446.0
2019-05-02 11:45:00,126.91,126.92,126.47,126.59,13558.0,124.7191,124.7289,124.2867,124.4046,13558.0
2019-05-02 11:50:00,126.57,126.86,126.5,126.73,11447.0,124.385,124.67,124.3162,124.5422,11447.0
2019-05-02 11:55:00,126.73,126.74,126.58,126.73,14588.0,124.5422,124.552,124.3948,124.5422,14588.0
2019-05-02 12:00:00,126.72,126.83,126.56,126.7,12316.0,124.5324,124.6405,124.3751,124.5127,12316.0
2019-05-02 12:05:00,126.73,126.86,126.65,126.85,6872.0,124.5422,124.67,124.4636,124.6601,6872.0
2019-05-02 12:10:00,126.85,127.01,126.67,126.69,7900.0,124.6601,124.8174,124.4832,124.5029,7900.0
2019-05-02 12:15:00,126.71,127.15,126.7,127.15,22034.0,124.5226,124.955,124.5127,124.955,22034.0
2019-05-02 12:20:00,127.2,127.23,127.04,127.15,13389.0,125.0041,125.0336,124.8469,124.955,13389.0
2019-05-02 12:25:00,127.15,127.41,127.13,127.41,7228.0,124.955,125.2105,124.9353,125.2105,7228.0
2019-05-02 12:30:00,127.43,127.65,127.37,127.57,11502.0,125.2301,125.4463,125.1712,125.3677,11502.0
2019-05-02 12:35:00,127.63,127.89,127.62,127.85,20990.0,125.4267,125.6822,125.4168,125.6429,20990.0
2019-05-02 12:40:00,127.89,127.9,127.56,127.68,12851.0,125.6822,125.692,125.3579,125.4758,12851.0
2019-05-02 12:45:00,127.66,127.72,127.57,127.7,10868.0,125.4562,125.5151,125.3677,125.4955,10868.0
2019-05-02 12:50:00,127.67,127.84,127.64,127.8,25295.0,125.466,125.633,125.4365,125.5937,25295.0
2019-05-02 12:55:00,127.76,127.94,127.67,127.77,18304.0,125.5544,125.7313,125.466,125.5643,18304.0
2019-05-02 13:00:00,127.82,128.09,127.81,127.87,25819.0,125.6134,125.8787,125.6036,125.6625,25819.0
2019-05-02 13:05:00,127.88,128.14,127.79,128.11,19854.0,125.6724,125.9279,125.5839,125.8984,19854.0
2019-05-02 13:10:00,128.11,128.17,128.0,128.01,18567.0,125.8984,125.9573,125.7903,125.8001,18567.0
2019-05-02 13:15:00,127.98,128.28,127.95,128.19,13348.0,125.7706,126.0654,125.7411,125.977,13348.0
2019-05-02 13:20:00,128.21,128.37,128.07,128.08,10430.0,125.9967,126.1539,125.8591,125.8689,10430.0
2019-05-02 13:25:00,128.1,128.27,128.0,128.11,13076.0,125.8886,126.0556,125.7903,125.8984,13076.0
2019-05-02 13:30:00,128.13,128.18,127.8,127.93,14200.0,125.918,125.9672,125.5937,125.7215,14200.0
2019-05-02 13:35:00,127.87,128.31,127.87,128.17,32655.0,125.6625,126.0949,125.6625,125.9573,32655.0
2019-05-02 13:40:00,128.17,128.26,127.95,127.95,10824.0,125.9573,126.0458,125.7411,125.7411,10824.0
2019-05-02 13:45:00,127.93,127.98,127.7,127.76,17682.0,125.7215,125.7706,125.4955,125.5544,17682.0
2019-05-02 13:50:00,127.72,128.1,127.64,128.02,17023.0,125.5151,125.8886,125.4365,125.8099,17023.0
2019-05-02 13:55:00,128.0,128.19,127.98,128.07,9387.0,125.7903,125.977,125.7706,125.8591,9387.0
2019-05-02 14:00:00,128.05,128.06,127.87,127.96,11186.0,125.8394,125.8492,125.6625,125.751,11186.0
2019-05-02 14:05:00,127.94,128.12,127.86,127.91,15500.0,125.7313,125.9082,125.6527,125.7018,15500.0
2019-05-02 14:10:00,127.92,128.37,127.87,128.36,7401.0,125.7117,126.1539,125.6625,126.1441,7401.0
2019-05-02 14:15:00,128.34,128.56,128.22,128.25,15611.0,126.1244,126.3406,126.0065,126.036,15611.0
2019-05-02 14:20:00,128.24,128.38,128.14,128.17,10334.0,126.0261,126.1637,125.9279,125.9573,10334.0
2019-05-02 14:25:00,128.18,128.24,127.95,128.09,8065.0,125.9672,126.0261,125.7411,125.8787,8065.0
2019-05-02 14:30:00,128.1,128.18,128.08,128.1,6300.0,125.8886,125.9672,125.8689,125.8886,6300.0
2019-05-02 14:35:00,128.08,128.15,128.06,128.09,7718.0,125.8689,125.9377,125.8492,125.8787,7718.0
2019-05-02 14:40:00,128.09,128.15,128.0,128.08,11979.0,125.8787,125.9377,125.7903,125.8689,11979.0
2019-05-02 14:45:00,128.07,128.14,127.8,127.83,11222.0,125.8591,125.9279,125.5937,125.6232,11222.0
2019-05-02 14:50:00,127.82,128.05,127.67,128.05,12743.0,125.6134,125.8394,125.466,125.8394,12743.0
2019-05-02 14:55:00,128.09,128.15,128.0,128.07,9759.0,125.8787,125.9377,125.7903,125.8591,9759.0
2019-05-02 15:00:00,128.06,128.1,127.83,128.0,15473.0,125.8492,125.8886,125.6232,125.7903,15473.0
2019-05-02 15:05:00,127.98,128.05,127.93,127.93,11921.0,125.7706,125.8394,125.7215,125.7215,11921.0
2019-05-02 15:10:00,127.92,128.09,127.9,128.02,15898.0,125.7117,125.8787,125.692,125.8099,15898.0
2019-05-02 15:15:00,127.96,128.27,127.96,128.25,27125.0,125.751,126.0556,125.751,126.036,27125.0
2019-05-02 15:20:00,128.25,128.49,128.23,128.44,24673.0,126.036,126.2718,126.0163,126.2227,24673.0
2019-05-02 15:25:00,128.43,128.43,128.17,128.4,17046.0,126.2129,126.2129,125.9573,126.1834,17046.0
2019-05-02 15:30:00,128.4,128.41,128.24,128.26,21830.0,126.1834,126.1932,126.0261,126.0458,21830.0
2019-05-02 15:35:00,128.2,128.25,128.04,128.06,19191.0,125.9868,126.036,125.8296,125.8492,19191.0
2019-05-02 15:40:00,128.06,128.06,127.88,128.02,31067.0,125.8492,125.8492,125.6724,125.8099,31067.0
2019-05-02 15:45:00,128.02,128.13,127.92,128.02,41229.0,125.8099,125.918,125.7117,125.8099,41229.0
2019-05-02 15:50:00,128.01,128.13,127.98,128.0,63706.0,125.8001,125.918,125.7706,125.7903,63706.0
2019-05-02 15:55:00,128.01,128.33,128.0,128.24,127855.0,125.8001,126.1146,125.7903,126.0261,127855.0
2019-05-03 09:30:00,124.39,126.0,123.0,124.9,170529.0,122.2426,123.8248,120.8766,122.7438,170529.0
2019-05-03 09:35:00,124.82,125.12,124.2,124.83,99435.0,122.6652,122.96,122.0559,122.675,99435.0
2019-05-03 09:40:00,124.83,125.45,124.64,125.08,60208.0,122.675,123.2843,122.4883,122.9207,60208.0
2019-05-03 09:45:00,125.14,125.44,124.76,124.98,56320.0,122.9797,123.2745,122.6062,122.8224,56320.0
2019-05-03 09:50:00,124.9,125.81,123.0,124.02,143392.0,122.7438,123.6381,120.8766,121.879,143392.0
2019-05-03 09:55:00,123.98,124.52,123.41,123.67,54451.0,121.8397,122.3704,121.2795,121.535,54451.0
2019-05-03 10:00:00,123.79,124.7,123.65,124.57,68309.0,121.653,122.5473,121.5154,122.4195,68309.0
2019-05-03 10:05:00,124.58,124.73,124.02,124.02,24019.0,122.4293,122.5767,121.879,121.879,24019.0
2019-05-03 10:10:00,124.06,124.37,123.83,124.31,64598.0,121.9183,122.2229,121.6923,122.164,64598.0
2019-05-03 10:15:00,124.35,125.49,124.35,125.42,78921.0,122.2033,123.3236,122.2033,123.2548,78921.0
2019-05-03 10:20:00,125.33,125.98,125.3,125.64,58282.0,123.1664,123.8052,123.1369,123.471,58282.0
2019-05-03 10:25:00,125.63,125.83,125.01,125.34,35333.0,123.4612,123.6577,122.8519,123.1762,35333.0
2019-05-03 10:30:00,125.39,125.49,125.02,125.19,54194.0,123.2253,123.3236,122.8617,123.0288,54194.0
2019-05-03 10:35:00,125.15,125.24,124.67,124.67,28482.0,122.9895,123.0779,122.5178,122.5178,28482.0
2019-05-03 10:40:00,124.63,125.23,124.62,125.09,46187.0,122.4785,123.0681,122.4686,122.9305,46187.0
2019-05-03 10:45:00,125.06,125.12,124.66,124.7,44239.0,122.901,122.96,122.5079,122.5473,44239.0
2019-05-03 10:50:00,124.68,124.93,124.4,124.61,35350.0,122.5276,122.7733,122.2524,122.4588,35350.0
2019-05-03 10:55:00,124.58,124.75,124.4,124.72,71786.0,122.4293,122.5964,122.2524,122.5669,71786.0
2019-05-03 11:00:00,124.68,125.32,124.49,125.26,63914.0,122.5276,123.1565,122.3409,123.0976,63914.0
2019-05-03 11:05:00,125.25,125.43,125.12,125.29,16491.0,123.0878,123.2646,122.96,123.1271,16491.0
2019-05-03 11:10:00,125.26,125.45,125.11,125.22,15257.0,123.0976,123.2843,122.9502,123.0583,15257.0
2019-05-03 11:15:00,125.25,125.34,124.79,124.79,22385.0,123.0878,123.1762,122.6357,122.6357,22385.0
2019-05-03 11:20:00,124.8,124.93,124.64,124.88,23571.0,122.6455,122.7733,122.4883,122.7241,23571.0
2019-05-03 11:25:00,124.91,125.3,124.91,125.2,49673.0,122.7536,123.1369,122.7536,123.0386,49673.0
2019-05-03 11:30:00,125.24,125.34,125.03,125.04,20531.0,123.0779,123.1762,122.8716,122.8814,20531.0
2019-05-03 11:35:00,125.05,125.2,125.0,125.06,18093.0,122.8912,123.0386,122.8421,122.901,18093.0
2019-05-03 11:40:00,125.06,125.47,125.05,125.38,36150.0,122.901,123.304,122.8912,123.2155,36150.0
2019-05-03 11:45:00,125.36,125.61,125.35,125.59,21702.0,123.1959,123.4415,123.186,123.4219,21702.0
2019-05-03 11:50:00,125.58,125.72,125.5,125.63,39457.0,123.4121,123.5496,123.3334,123.4612,39457.0
2019-05-03 11:55:00,125.65,125.85,125.27,125.27,41769.0,123.4808,123.6774,123.1074,123.1074,41769.0
2019-05-03 12:00:00,125.22,125.77,125.19,125.72,38638.0,123.0583,123.5988,123.0288,123.5496,38638.0
2019-05-03 12:05:00,125.68,126.0,125.66,125.95,32962.0,123.5103,123.8248,123.4907,123.7757,32962.0
2019-05-03 12:10:00,125.96,126.07,125.72,125.9,45566.0,123.7855,123.8936,123.5496,123.7265,45566.0
2019-05-03 12:15:00,125.99,126.05,125.71,125.99,24415.0,123.815,123.8739,123.5398,123.815,24415.0
2019-05-03 12:20:00,126.0,126.24,125.96,126.17,42095.0,123.8248,124.0607,123.7855,123.9919,42095.0
2019-05-03 12:25:00,126.19,126.41,126.05,126.05,22980.0,124.0115,124.2277,123.8739,123.8739,22980.0
2019-05-03 12:30:00,126.08,126.25,126.0,126.15,18225.0,123.9034,124.0705,123.8248,123.9722,18225.0
2019-05-03 12:35:00,126.14,126.29,125.75,125.92,48093.0,123.9624,124.1098,123.5791,123.7462,48093.0
2019-05-03 12:40:00,125.86,126.17,125.81,125.91,19178.0,123.6872,123.9919,123.6381,123.7364,19178.0
2019-05-03 12:45:00,125.85,125.9,125.8,125.9,8465.0,123.6774,123.7265,123.6283,123.7265,8465.0
2019-05-03 12:50:00,125.9,126.1,125.86,126.04,12708.0,123.7265,123.9231,123.6872,123.8641,12708.0
2019-05-03 12:55:00,126.07,126.16,126.02,126.13,20310.0,123.8936,123.982,123.8445,123.9526,20310.0
2019-05-03 13:00:00,126.14,126.21,126.04,126.1,18503.0,123.9624,124.0312,123.8641,123.9231,18503.0
2019-05-03 13:05:00,126.11,126.19,125.92,125.92,30283.0,123.9329,124.0115,123.7462,123.7462,30283.0
2019-05-03 13:10:00,125.87,125.93,125.76,125.85,11039.0,123.6971,123.756,123.589,123.6774,11039.0
2019-05-03 13:15:00,125.86,126.22,125.86,126.17,18303.0,123.6872,124.041,123.6872,123.9919,18303.0
2019-05-03 13:20:00,126.17,126.34,126.17,126.21,10856.0,123.9919,124.1589,123.9919,124.0312,10856.0
2019-05-03 13:25:00,126.17,126.44,126.05,126.34,36807.0,123.9919,124.2572,123.8739,124.1589,36807.0
2019-05-03 13:30:00,126.36,126.37,126.13,126.3,14179.0,124.1786,124.1884,123.9526,124.1196,14179.0
2019-05-03 13:35:00,126.27,126.27,126.1,126.19,31102.0,124.0901,124.0901,123.9231,124.0115,31102.0
2019-05-03 13:40:00,126.16,126.17,126.02,126.02,24633.0,123.982,123.9919,123.8445,123.8445,24633.0
2019-05-03 13:45:00,126.01,126.08,125.82,125.93,26418.0,123.8346,123.9034,123.6479,123.756,26418.0
2019-05-03 13:50:00,125.93,125.97,125.65,125.68,15761.0,123.756,123.7953,123.4808,123.5103,15761.0
2019-05-03 13:55:00,125.65,125.9,125.65,125.9,19579.0,123.4808,123.7265,123.4808,123.7265,19579.0
2019-05-03 14:00:00,125.88,126.02,125.8,125.97,31308.0,123.7069,123.8445,123.6283,123.7953,31308.0
2019-05-03 14:05:00,125.99,126.07,125.88,125.95,27841.0,123.815,123.8936,123.7069,123.7757,27841.0
2019-05-03 14:10:00,125.94,126.17,125.93,126.16,8935.0,123.7658,123.9919,123.756,123.982,8935.0
2019-05-03 14:15:00,126.16,126.16,125.8,125.8,12564.0,123.982,123.982,123.6283,123.6283,12564.0
2019-05-03 14:20:00,125.81,125.9,125.76,125.82,14843.0,123.6381,123.7265,123.589,123.6479,14843.0
2019-05-03 14:25:00,125.85,126.19,125.85,126.15,17814.0,123.6774,124.0115,123.6774,123.9722,17814.0
2019-05-03 14:30:00,126.15,126.22,126.09,126.17,20187.0,123.9722,124.041,123.9133,123.9919,20187.0
2019-05-03 14:35:00,126.2,126.24,126.0,126.03,23607.0,124.0214,124.0607,123.8248,123.8543,23607.0
2019-05-03 14:40:00,126.05,126.23,126.02,126.17,13148.0,123.8739,124.0508,123.8445,123.9919,13148.0
2019-05-03 14:45:00,126.16,126.21,126.11,126.14,7157.0,123.982,124.0312,123.9329,123.9624,7157.0
2019-05-03 14:50:00,126.11,126.19,126.03,126.18,13916.0,123.9329,124.0115,123.8543,124.0017,13916.0
2019-05-03 14:55:00,126.16,126.21,126.14,126.18,9017.0,123.982,124.0312,123.9624,124.0017,9017.0
2019-05-03 15:00:00,126.17,126.4,126.1,126.32,24076.0,123.9919,124.2179,123.9231,124.1393,24076.0
2019-05-03 15:05:00,126.33,126.6,126.29,126.6,21994.0,124.1491,124.4144,124.1098,124.4144,21994.0
2019-05-03 15:10:00,126.58,126.83,126.58,126.8,18618.0,124.3948,124.6405,124.3948,124.611,18618.0
2019-05-03 15:15:00,126.83,126.94,126.76,126.91,22313.0,124.6405,124.7486,124.5717,124.7191,22313.0
2019-05-03 15:20:00,126.89,126.98,126.76,126.81,34411.0,124.6994,124.7879,124.5717,124.6208,34411.0
2019-05-03 15:25:00,126.78,126.78,126.63,126.75,18686.0,124.5913,124.5913,124.4439,124.5619,18686.0
2019-05-03 15:30:00,126.76,126.91,126.74,126.83,32367.0,124.5717,124.7191,124.552,124.6405,32367.0
2019-05-03 15:35:00,126.85,126.99,126.65,126.97,43250.0,124.6601,124.7977,124.4636,124.7781,43250.0
2019-05-03 15:40:00,126.97,127.12,126.89,126.95,78418.0,124.7781,124.9255,124.6994,124.7584,78418.0
2019-05-03 15:45:00,126.94,127.07,126.93,127.02,59897.0,124.7486,124.8763,124.7388,124.8272,59897.0
2019-05-03 15:50:00,127.03,127.09,126.92,126.94,101631.0,124.837,124.896,124.7289,124.7486,101631.0
2019-05-03 15:55:00,126.94,127.18,126.93,127.1,194896.0,124.7486,124.9844,124.7388,124.9058,194896.0
2019-05-06 09:30:00,124.52,124.94,123.9,124.82,48777.0,122.3704,122.7831,121.7611,122.6652,48777.0
2019-05-06 09:35:00,124.9,125.26,124.57,125.2,23056.0,122.7438,123.0976,122.4195,123.0386,23056.0
2019-05-06 09:40:00,125.19,125.21,124.78,125.01,59561.0,123.0288,123.0484,122.6259,122.8519,59561.0
2019-05-06 09:45:00,125.0,125.05,124.64,124.91,57528.0,122.8421,122.8912,122.4883,122.7536,57528.0
2019-05-06 09:50:00,124.88,125.11,124.86,124.99,8277.0,122.7241,122.9502,122.7045,122.8322,8277.0
2019-05-06 09:55:00,125.02,125.38,124.84,125.2,25530.0,122.8617,123.2155,122.6848,123.0386,25530.0
2019-05-06 10:00:00,125.26,125.32,125.14,125.25,27102.0,123.0976,123.1565,122.9797,123.0878,27102.0
2019-05-06 10:05:00,125.27,125.81,125.18,125.71,34105.0,123.1074,123.6381,123.019,123.5398,34105.0
2019-05-06 10:10:00,125.71,125.94,125.63,125.76,20518.0,123.5398,123.7658,123.4612,123.589,20518.0
2019-05-06 10:15:00,125.79,125.81,125.33,125.33,14880.0,123.6184,123.6381,123.1664,123.1664,14880.0
2019-05-06 10:20:00,125.42,125.54,125.26,125.32,30217.0,123.2548,123.3727,123.0976,123.1565,30217.0
2019-05-06 10:25:00,125.29,125.63,125.28,125.49,51785.0,123.1271,123.4612,123.1172,123.3236,51785.0
2019-05-06 10:30:00,125.46,125.52,125.33,125.52,26381.0,123.2941,123.3531,123.1664,123.3531,26381.0
2019-05-06 10:35:00,125.53,125.61,125.1,125.19,26987.0,123.3629,123.4415,122.9403,123.0288,26987.0
2019-05-06 10:40:00,125.25,125.33,124.94,124.95,17430.0,123.0878,123.1664,122.7831,122.7929,17430.0
2019-05-06 10:45:00,124.97,124.97,124.76,124.91,15222.0,122.8126,122.8126,122.6062,122.7536,15222.0
2019-05-06 10:50:00,124.95,125.09,124.92,124.99,15464.0,122.7929,122.9305,122.7635,122.8322,15464.0
2019-05-06 10:55:00,124.96,125.04,124.84,124.9,8435.0,122.8028,122.8814,122.6848,122.7438,8435.0
2019-05-06 11:00:00,124.84,124.96,124.7,124.94,19268.0,122.6848,122.8028,122.5473,122.7831,19268.0
2019-05-06 11:05:00,124.91,124.98,124.77,124.79,17831.0,122.7536,122.8224,122.616,122.6357,17831.0
2019-05-06 11:10:00,124.8,124.81,124.55,124.77,12873.0,122.6455,122.6554,122.3998,122.616,12873.0
2019-05-06 11:15:00,124.83,125.16,124.69,125.16,27918.0,122.675,122.9993,122.5374,122.9993,27918.0
2019-05-06 11:20:00,125.23,125.31,124.94,125.0,11100.0,123.0681,123.1467,122.7831,122.8421,11100.0
2019-05-06 11:25:00,124.97,125.22,124.97,125.0,7435.0,122.8126,123.0583,122.8126,122.8421,7435.0
2019-05-06 11:30:00,125.0,125.18,124.89,124.89,16311.0,122.8421,123.019,122.734,122.734,16311.0
2019-05-06 11:35:00,124.92,125.21,124.92,124.96,11412.0,122.7635,123.0484,122.7635,122.8028,11412.0
2019-05-06 11:40:00,124.96,124.97,124.76,124.76,8218.0,122.8028,122.8126,122.6062,122.6062,8218.0
2019-05-06 11:45:00,124.76,124.99,124.68,124.68,8014.0,122.6062,122.8322,122.5276,122.5276,8014.0
2019-05-06 11:50:00,124.66,124.67,124.38,124.38,11667.0,122.5079,122.5178,122.2328,122.2328,11667.0
2019-05-06 11:55:00,124.43,124.46,124.28,124.29,9089.0,122.2819,122.3114,122.1345,122.1443,9089.0
2019-05-06 12:00:00,124.31,124.44,124.2,124.21,9641.0,122.164,122.2917,122.0559,122.0657,9641.0
2019-05-06 12:05:00,124.22,124.42,124.15,124.24,16054.0,122.0755,122.2721,122.0067,122.0952,16054.0
2019-05-06 12:10:00,124.22,124.25,124.05,124.13,9615.0,122.0755,122.105,121.9085,121.9871,9615.0
2019-05-06 12:15:00,124.14,124.16,123.97,124.09,12919.0,121.9969,122.0166,121.8299,121.9478,12919.0
2019-05-06 12:20:00,124.09,124.22,123.96,124.02,8613.0,121.9478,122.0755,121.82,121.879,8613.0
2019-05-06 12:25:00,124.02,124.02,123.83,123.84,12749.0,121.879,121.879,121.6923,121.7021,12749.0
2019-05-06 12:30:00,123.84,124.09,123.84,124.05,7355.0,121.7021,121.9478,121.7021,121.9085,7355.0
2019-05-06 12:35:00,124.02,124.08,123.93,123.99,11398.0,121.879,121.938,121.7905,121.8495,11398.0
2019-05-06 12:40:00,123.99,123.99,123.79,123.9,12756.0,121.8495,121.8495,121.653,121.7611,12756.0
2019-05-06 12:45:00,123.9,123.9,123.6,123.63,7607.0,121.7611,121.7611,121.4662,121.4957,7607.0
2019-05-06 12:50:00,123.6,123.81,123.6,123.7,11612.0,121.4662,121.6726,121.4662,121.5645,11612.0
2019-05-06 12:55:00,123.72,123.81,123.65,123.72,10526.0,121.5842,121.6726,121.5154,121.5842,10526.0
2019-05-06 13:00:00,123.68,123.81,123.61,123.69,16146.0,121.5449,121.6726,121.4761,121.5547,16146.0
2019-05-06 13:05:00,123.67,123.87,123.67,123.73,14368.0,121.535,121.7316,121.535,121.594,14368.0
2019-05-06 13:10:00,123.76,123.95,123.76,123.87,10108.0,121.6235,121.8102,121.6235,121.7316,10108.0
2019-05-06 13:15:00,123.93,123.99,123.72,123.83,14581.0,121.7905,121.8495,121.5842,121.6923,14581.0
2019-05-06 13:20:00,123.88,123.94,123.76,123.88,10014.0,121.7414,121.8004,121.6235,121.7414,10014.0
2019-05-06 13:25:00,123.88,123.95,123.86,123.89,4612.0,121.7414,121.8102,121.7218,121.7512,4612.0
2019-05-06 13:30:00,123.9,123.92,123.77,123.82,6612.0,121.7611,121.7807,121.6333,121.6824,6612.0
2019-05-06 13:35:00,123.76,123.79,123.71,123.72,4671.0,121.6235,121.653,121.5743,121.5842,4671.0
2019-05-06 13:40:00,123.7,123.72,123.6,123.62,6600.0,121.5645,121.5842,121.4662,121.4859,6600.0
2019-05-06 13:45:00,123.6,123.77,123.49,123.68,18282.0,121.4662,121.6333,121.3581,121.5449,18282.0
2019-05-06 13:50:00,123.68,123.81,123.67,123.77,18879.0,121.5449,121.6726,121.535,121.6333,18879.0
2019-05-06 13:55:00,123.78,123.83,123.75,123.8,19180.0,121.6431,121.6923,121.6137,121.6628,19180.0
2019-05-06 14:00:00,123.78,123.79,123.66,123.69,8925.0,121.6431,121.653,121.5252,121.5547,8925.0
2019-05-06 14:05:00,123.67,123.7,123.53,123.6,10674.0,121.535,121.5645,121.3974,121.4662,10674.0
2019-05-06 14:10:00,123.57,123.63,123.53,123.55,4693.0,121.4368,121.4957,121.3974,121.4171,4693.0
2019-05-06 14:15:00,123.56,123.6,123.52,123.59,5817.0,121.4269,121.4662,121.3876,121.4564,5817.0
2019-05-06 14:20:00,123.61,123.66,123.48,123.48,5674.0,121.4761,121.5252,121.3483,121.3483,5674.0
2019-05-06 14:25:00,123.47,123.56,123.45,123.49,7241.0,121.3385,121.4269,121.3188,121.3581,7241.0
2019-05-06 14:30:00,123.49,123.7,123.46,123.65,40910.0,121.3581,121.5645,121.3287,121.5154,40910.0
2019-05-06 14:35:00,123.65,123.75,123.59,123.74,15064.0,121.5154,121.6137,121.4564,121.6038,15064.0
2019-05-06 14:40:00,123.73,123.83,123.67,123.83,12820.0,121.594,121.6923,121.535,121.6923,12820.0
2019-05-06 14:45:00,123.84,123.91,123.77,123.9,10871.0,121.7021,121.7709,121.6333,121.7611,10871.0
2019-05-06 14:50:00,123.88,123.97,123.87,123.92,8029.0,121.7414,121.8299,121.7316,121.7807,8029.0
2019-05-06 14:55:00,123.93,124.0,123.92,123.94,8439.0,121.7905,121.8593,121.7807,121.8004,8439.0
2019-05-06 15:00:00,123.97,124.09,123.95,124.03,16279.0,121.8299,121.9478,121.8102,121.8888,16279.0
2019-05-06 15:05:00,124.04,124.12,124.04,124.07,9747.0,121.8986,121.9773,121.8986,121.9281,9747.0
2019-05-06 15:10:00,124.07,124.08,123.92,123.94,14815.0,121.9281,121.938,121.7807,121.8004,14815.0
2019-05-06 15:15:00,123.93,124.06,123.92,124.04,15009.0,121.7905,121.9183,121.7807,121.8986,15009.0
2019-05-06 15:20:00,124.05,124.21,124.05,124.19,7144.0,121.9085,122.0657,121.9085,122.0461,7144.0
2019-05-06 15:25:00,124.2,124.27,124.13,124.15,9329.0,122.0559,122.1247,121.9871,122.0067,9329.0
2019-05-06 15:30:00,124.14,124.25,124.12,124.23,13524.0,121.9969,122.105,121.9773,122.0854,13524.0
2019-05-06 15:35:00,124.21,124.36,124.2,124.3,21404.0,122.0657,122.2131,122.0559,122.1542,21404.0
2019-05-06 15:40:00,124.3,124.3,124.15,124.21,24279.0,122.1542,122.1542,122.0067,122.0657,24279.0
2019-05-06 15:45:00,124.21,124.26,124.17,124.25,37779.0,122.0657,122.1148,122.0264,122.105,37779.0
2019-05-06 15:50:00,124.24,124.28,124.11,124.12,35921.0,122.0952,122.1345,121.9674,121.9773,35921.0
2019-05-06 15:55:00,124.11,124.14,123.98,124.06,92621.0,121.9674,121.9969,121.8397,121.9183,92621.0
2019-05-07 09:30:00,123.1,123.1,122.48,122.88,45886.0,120.9749,120.9749,120.3656,120.7587,45886.0
2019-05-07 09:35:00,122.78,123.63,122.75,123.49,12287.0,120.6604,121.4957,120.6309,121.3581,12287.0
2019-05-07 09:40:00,123.49,123.92,123.45,123.62,16558.0,121.3581,121.7807,121.3188,121.4859,16558.0
2019-05-07 09:45:00,123.53,123.84,123.39,123.39,21487.0,121.3974,121.7021,121.2599,121.2599,21487.0
2019-05-07 09:50:00,123.38,123.51,123.09,123.49,17774.0,121.25,121.3778,120.965,121.3581,17774.0
2019-05-07 09:55:00,123.46,123.99,123.44,123.8,22436.0,121.3287,121.8495,121.309,121.6628,22436.0
2019-05-07 10:00:00,123.83,123.94,123.7,123.88,16907.0,121.6923,121.8004,121.5645,121.7414,16907.0
2019-05-07 10:05:00,123.89,124.36,123.84,124.36,25311.0,121.7512,122.2131,121.7021,122.2131,25311.0
2019-05-07 10:10:00,124.29,124.29,123.98,124.18,9355.0,122.1443,122.1443,121.8397,122.0362,9355.0
2019-05-07 10:15:00,124.16,124.3,123.93,124.27,18696.0,122.0166,122.1542,121.7905,122.1247,18696.0
2019-05-07 10:20:00,124.25,124.72,124.2,124.62,18804.0,122.105,122.5669,122.0559,122.4686,18804.0
2019-05-07 10:25:00,124.61,124.62,124.23,124.44,21815.0,122.4588,122.4686,122.0854,122.2917,21815.0
2019-05-07 10:30:00,124.42,124.52,124.07,124.09,46710.0,122.2721,122.3704,121.9281,121.9478,46710.0
2019-05-07 10:35:00,124.15,124.36,123.84,123.84,21669.0,122.0067,122.2131,121.7021,121.7021,21669.0
2019-05-07 10:40:00,123.89,123.89,123.62,123.75,14679.0,121.7512,121.7512,121.4859,121.6137,14679.0
2019-05-07 10:45:00,123.72,124.05,123.68,123.77,22851.0,121.5842,121.9085,121.5449,121.6333,22851.0
2019-05-07 10:50:00,123.76,123.84,123.54,123.74,11978.0,121.6235,121.7021,121.4073,121.6038,11978.0
2019-05-07 10:55:00,123.8,124.22,123.8,124.12,21569.0,121.6628,122.0755,121.6628,121.9773,21569.0
2019-05-07 11:00:00,124.07,124.28,123.98,124.03,19223.0,121.9281,122.1345,121.8397,121.8888,19223.0
2019-05-07 11:05:00,124.03,124.51,124.02,124.51,34291.0,121.8888,122.3605,121.879,122.3605,34291.0
2019-05-07 11:10:00,124.51,124.68,124.38,124.68,13805.0,122.3605,122.5276,122.2328,122.5276,13805.0
2019-05-07 11:15:00,124.68,124.76,124.49,124.65,17621.0,122.5276,122.6062,122.3409,122.4981,17621.0
2019-05-07 11:20:00,124.58,124.73,124.41,124.62,19915.0,122.4293,122.5767,122.2623,122.4686,19915.0
2019-05-07 11:25:00,124.63,125.18,124.62,125.12,22436.0,122.4785,123.019,122.4686,122.96,22436.0
2019-05-07 11:30:00,125.15,125.34,124.96,125.02,21125.0,122.9895,123.1762,122.8028,122.8617,21125.0
2019-05-07 11:35:00,125.01,125.03,124.72,124.96,8310.0,122.8519,122.8716,122.5669,122.8028,8310.0
2019-05-07 11:40:00,124.97,125.06,124.86,124.99,17433.0,122.8126,122.901,122.7045,122.8322,17433.0
2019-05-07 11:45:00,124.97,125.06,124.89,125.0,3650.0,122.8126,122.901,122.734,122.8421,3650.0
2019-05-07 11:50:00,124.97,124.97,124.75,124.86,6659.0,122.8126,122.8126,122.5964,122.7045,6659.0
2019-05-07 11:55:00,124.88,124.9,124.63,124.77,5404.0,122.7241,122.7438,122.4785,122.616,5404.0
2019-05-07 12:00:00,124.76,124.76,124.45,124.57,7075.0,122.6062,122.6062,122.3016,122.4195,7075.0
2019-05-07 12:05:00,124.55,124.91,124.52,124.9,23539.0,122.3998,122.7536,122.3704,122.7438,23539.0
2019-05-07 12:10:00,124.97,124.98,124.88,124.97,18311.0,122.8126,122.8224,122.7241,122.8126,18311.0
2019-05-07 12:15:00,124.99,125.08,124.9,124.97,15141.0,122.8322,122.9207,122.7438,122.8126,15141.0
2019-05-07 12:20:00,125.03,125.05,124.93,124.98,17695.0,122.8716,122.8912,122.7733,122.8224,17695.0
2019-05-07 12:25:00,125.02,125.11,124.8,124.8,7111.0,122.8617,122.9502,122.6455,122.6455,7111.0
2019-05-07 12:30:00,124.82,124.95,124.74,124.81,12516.0,122.6652,122.7929,122.5866,122.6554,12516.0
2019-05-07 12:35:00,124.82,125.02,124.8,124.92,14713.0,122.6652,122.8617,122.6455,122.7635,14713.0
2019-05-07 12:40:00,124.9,124.92,124.73,124.73,12562.0,122.7438,122.7635,122.5767,122.5767,12562.0
2019-05-07 12:45:00,124.73,124.88,124.54,124.56,10897.0,122.5767,122.7241,122.39,122.4097,10897.0
2019-05-07 12:50:00,124.54,124.72,124.54,124.65,5637.0,122.39,122.5669,122.39,122.4981,5637.0
2019-05-07 12:55:00,124.68,124.68,124.4,124.4,4800.0,122.5276,122.5276,122.2524,122.2524,4800.0
2019-05-07 13:00:00,124.36,124.4,124.01,124.05,6992.0,122.2131,122.2524,121.8692,121.9085,6992.0
2019-05-07 13:05:00,124.06,124.21,124.02,124.11,11533.0,121.9183,122.0657,121.879,121.9674,11533.0
2019-05-07 13:10:00,124.11,124.35,124.01,124.32,28600.0,121.9674,122.2033,121.8692,122.1738,28600.0
2019-05-07 13:15:00,124.28,124.31,123.79,123.79,19734.0,122.1345,122.164,121.653,121.653,19734.0
2019-05-07 13:20:00,123.81,123.89,123.61,123.7,29001.0,121.6726,121.7512,121.4761,121.5645,29001.0
2019-05-07 13:25:00,123.67,123.84,123.59,123.7,15086.0,121.535,121.7021,121.4564,121.5645,15086.0
2019-05-07 13:30:00,123.67,123.88,123.62,123.87,12792.0,121.535,121.7414,121.4859,121.7316,12792.0
2019-05-07 13:35:00,123.83,123.92,123.69,123.74,12648.0,121.6923,121.7807,121.5547,121.6038,12648.0
2019-05-07 13:40:00,123.76,123.84,123.55,123.55,53260.0,121.6235,121.7021,121.4171,121.4171,53260.0
2019-05-07 13:45:00,123.54,123.71,123.51,123.71,9006.0,121.4073,121.5743,121.3778,121.5743,9006.0
2019-05-07 13:50:00,123.67,123.88,123.67,123.81,10041.0,121.535,121.7414,121.535,121.6726,10041.0
2019-05-07 13:55:00,123.83,123.89,123.63,123.71,12232.0,121.6923,121.7512,121.4957,121.5743,12232.0
2019-05-07 14:00:00,123.69,123.78,123.54,123.6,12582.0,121.5547,121.6431,121.4073,121.4662,12582.0
2019-05-07 14:05:00,123.6,123.95,123.6,123.86,11204.0,121.4662,121.8102,121.4662,121.7218,11204.0
2019-05-07 14:10:00,123.84,123.87,123.75,123.81,13303.0,121.7021,121.7316,121.6137,121.6726,13303.0
2019-05-07 14:15:00,123.83,123.93,123.7,123.82,10028.0,121.6923,121.7905,121.5645,121.6824,10028.0
2019-05-07 14:20:00,123.87,124.01,123.73,123.79,12666.0,121.7316,121.8692,121.594,121.653,12666.0
2019-05-07 14:25:00,123.79,123.82,123.5,123.5,9411.0,121.653,121.6824,121.368,121.368,9411.0
2019-05-07 14:30:00,123.51,123.58,122.99,123.03,13031.0,121.3778,121.4466,120.8668,120.9061,13031.0
2019-05-07 14:35:00,123.0,123.07,122.96,123.0,12800.0,120.8766,120.9454,120.8373,120.8766,12800.0
2019-05-07 14:40:00,123.05,123.16,122.95,122.95,14028.0,120.9257,121.0338,120.8275,120.8275,14028.0
2019-05-07 14:45:00,122.94,122.99,122.82,122.89,13522.0,120.8176,120.8668,120.6997,120.7685,13522.0
2019-05-07 14:50:00,122.89,123.02,122.84,122.99,9717.0,120.7685,120.8963,120.7194,120.8668,9717.0
2019-05-07 14:55:00,123.04,123.23,123.02,123.13,15342.0,120.9159,121.1026,120.8963,121.0044,15342.0
2019-05-07 15:00:00,123.12,123.15,122.99,123.06,13567.0,120.9945,121.024,120.8668,120.9356,13567.0
2019-05-07 15:05:00,123.11,123.16,122.9,123.15,20100.0,120.9847,121.0338,120.7783,121.024,20100.0
2019-05-07 15:10:00,123.11,123.29,123.11,123.13,10553.0,120.9847,121.1616,120.9847,121.0044,10553.0
2019-05-07 15:15:00,123.15,123.24,123.08,123.16,8879.0,121.024,121.1125,120.9552,121.0338,8879.0
2019-05-07 15:20:00,123.19,123.28,122.98,123.0,16219.0,121.0633,121.1518,120.8569,120.8766,16219.0
2019-05-07 15:25:00,123.01,123.07,122.89,122.94,12387.0,120.8864,120.9454,120.7685,120.8176,12387.0
2019-05-07 15:30:00,122.92,122.96,122.74,122.8,28150.0,120.798,120.8373,120.6211,120.6801,28150.0
2019-05-07 15:35:00,122.83,122.85,122.5,122.5,20800.0,120.7095,120.7292,120.3852,120.3852,20800.0
2019-05-07 15:40:00,122.48,122.91,122.47,122.9,28710.0,120.3656,120.7882,120.3557,120.7783,28710.0
2019-05-07 15:45:00,122.91,122.98,122.78,122.95,33709.0,120.7882,120.8569,120.6604,120.8275,33709.0
2019-05-07 15:50:00,122.94,123.14,122.91,123.02,50484.0,120.8176,121.0142,120.7882,120.8963,50484.0
2019-05-07 15:55:00,123.03,123.05,122.72,122.85,210999.0,120.9061,120.9257,120.6014,120.7292,210999.0
2019-05-08 09:30:00,122.23,122.8,121.5,121.72,37249.0,120.1199,120.6801,119.4025,119.6187,37249.0
2019-05-08 09:35:00,121.93,122.09,121.7,121.79,20653.0,119.8251,119.9823,119.599,119.6875,20653.0
2019-05-08 09:40:00,121.78,122.39,121.59,122.1,35110.0,119.6777,120.2771,119.4909,119.9921,35110.0
2019-05-08 09:45:00,122.15,122.35,121.74,121.74,20301.0,120.0413,120.2378,119.6383,119.6383,20301.0
2019-05-08 09:50:00,121.76,121.76,121.41,121.43,10406.0,119.658,119.658,119.314,119.3337,10406.0
2019-05-08 09:55:00,121.43,121.6,121.2,121.32,8871.0,119.3337,119.5008,119.1077,119.2256,8871.0
2019-05-08 10:00:00,121.29,121.41,121.17,121.17,10934.0,119.1961,119.314,119.0782,119.0782,10934.0
2019-05-08 10:05:00,121.14,121.18,120.86,120.93,23949.0,119.0487,119.088,118.7735,118.8423,23949.0
2019-05-08 10:10:00,120.87,120.87,120.6,120.74,20073.0,118.7834,118.7834,118.518,118.6556,20073.0
2019-05-08 10:15:00,120.8,121.0,120.77,120.97,25905.0,118.7146,118.9111,118.6851,118.8816,25905.0
2019-05-08 10:20:00,120.98,121.01,120.62,120.83,14147.0,118.8915,118.921,118.5377,118.7441,14147.0
2019-05-08 10:25:00,120.87,121.11,120.85,121.0,13805.0,118.7834,119.0192,118.7637,118.9111,13805.0
2019-05-08 10:30:00,121.0,121.11,120.8,120.91,21082.0,118.9111,119.0192,118.7146,118.8227,21082.0
2019-05-08 10:35:00,120.97,121.05,120.82,120.94,11179.0,118.8816,118.9603,118.7342,118.8522,11179.0
2019-05-08 10:40:00,120.92,121.07,120.85,121.05,4980.0,118.8325,118.9799,118.7637,118.9603,4980.0
2019-05-08 10:45:00,121.08,121.19,121.01,121.07,8823.0,118.9897,119.0978,118.921,118.9799,8823.0
2019-05-08 10:50:00,121.04,121.13,121.02,121.07,5003.0,118.9504,119.0389,118.9308,118.9799,5003.0
2019-05-08 10:55:00,121.05,121.23,120.86,121.22,23936.0,118.9603,119.1372,118.7735,119.1273,23936.0
2019-05-08 11:00:00,121.21,121.74,121.2,121.73,67336.0,119.1175,119.6383,119.1077,119.6285,67336.0
2019-05-08 11:05:00,121.68,121.91,121.6,121.84,9350.0,119.5794,119.8054,119.5008,119.7366,9350.0
2019-05-08 11:10:00,121.89,121.96,121.7,121.78,18698.0,119.7858,119.8546,119.599,119.6777,18698.0
2019-05-08 11:15:00,121.81,121.83,121.5,121.5,5900.0,119.7071,119.7268,119.4025,119.4025,5900.0
2019-05-08 11:20:00,121.58,121.74,121.52,121.67,10685.0,119.4811,119.6383,119.4221,119.5696,10685.0
2019-05-08 11:25:00,121.71,121.95,121.71,121.87,10533.0,119.6089,119.8447,119.6089,119.7661,10533.0
2019-05-08 11:30:00,121.87,122.04,121.66,121.78,18332.0,119.7661,119.9332,119.5597,119.6777,18332.0
2019-05-08 11:35:00,121.78,121.85,121.7,121.71,33304.0,119.6777,119.7465,119.599,119.6089,33304.0
2019-05-08 11:40:00,121.75,121.96,121.74,121.91,8087.0,119.6482,119.8546,119.6383,119.8054,8087.0
2019-05-08 11:45:00,121.97,122.19,121.95,122.19,3901.0,119.8644,120.0806,119.8447,120.0806,3901.0
2019-05-08 11:50:00,122.17,122.17,121.91,121.92,7040.0,120.0609,120.0609,119.8054,119.8152,7040.0
2019-05-08 11:55:00,121.97,122.15,121.97,122.03,5174.0,119.8644,120.0413,119.8644,119.9233,5174.0
2019-05-08 12:00:00,121.97,122.0,121.76,121.86,4100.0,119.8644,119.8939,119.658,119.7563,4100.0
2019-05-08 12:05:00,121.93,121.93,121.65,121.73,6482.0,119.8251,119.8251,119.5499,119.6285,6482.0
2019-05-08 12:10:00,121.81,121.87,121.75,121.8,7080.0,119.7071,119.7661,119.6482,119.6973,7080.0
2019-05-08 12:15:00,121.8,121.97,121.78,121.97,5200.0,119.6973,119.8644,119.6777,119.8644,5200.0
2019-05-08 12:20:00,121.97,121.97,121.8,121.86,7012.0,119.8644,119.8644,119.6973,119.7563,7012.0
2019-05-08 12:25:00,121.85,122.07,121.81,122.0,5500.0,119.7465,119.9627,119.7071,119.8939,5500.0
2019-05-08 12:30:00,122.0,122.12,121.97,122.12,2000.0,119.8939,120.0118,119.8644,120.0118,2000.0
2019-05-08 12:35:00,122.07,122.16,122.04,122.1,3600.0,119.9627,120.0511,119.9332,119.9921,3600.0
2019-05-08 12:40:00,122.07,122.13,122.06,122.11,1725.0,119.9627,120.0216,119.9528,120.002,1725.0
2019-05-08 12:45:00,122.08,122.15,121.97,121.97,4449.0,119.9725,120.0413,119.8644,119.8644,4449.0
2019-05-08 12:50:00,121.96,122.16,121.96,122.02,5896.0,119.8546,120.0511,119.8546,119.9135,5896.0
2019-05-08 12:55:00,122.05,122.05,121.91,121.91,3049.0,119.943,119.943,119.8054,119.8054,3049.0
2019-05-08 13:00:00,121.98,122.0,121.83,121.88,2800.0,119.8742,119.8939,119.7268,119.7759,2800.0
2019-05-08 13:05:00,121.83,121.95,121.78,121.8,6522.0,119.7268,119.8447,119.6777,119.6973,6522.0
2019-05-08 13:10:00,121.78,121.84,121.74,121.81,7800.0,119.6777,119.7366,119.6383,119.7071,7800.0
2019-05-08 13:15:00,121.78,121.84,121.72,121.72,4700.0,119.6777,119.7366,119.6187,119.6187,4700.0
2019-05-08 13:20:00,121.75,121.92,121.73,121.89,3243.0,119.6482,119.8152,119.6285,119.7858,3243.0
2019-05-08 13:25:00,121.92,121.92,121.73,121.73,3300.0,119.8152,119.8152,119.6285,119.6285,3300.0
2019-05-08 13:30:00,121.71,121.78,121.68,121.7,3462.0,119.6089,119.6777,119.5794,119.599,3462.0
2019-05-08 13:35:00,121.75,121.76,121.6,121.67,11300.0,119.6482,119.658,119.5008,119.5696,11300.0
2019-05-08 13:40:00,121.66,121.76,121.64,121.72,6271.0,119.5597,119.658,119.5401,119.6187,6271.0
2019-05-08 13:45:00,121.73,121.87,121.72,121.78,4915.0,119.6285,119.7661,119.6187,119.6777,4915.0
2019-05-08 13:50:00,121.82,121.82,121.7,121.7,2447.0,119.717,119.717,119.599,119.599,2447.0
2019-05-08 13:55:00,121.7,121.71,121.65,121.68,2210.0,119.599,119.6089,119.5499,119.5794,2210.0
2019-05-08 14:00:00,121.72,121.81,121.64,121.77,10662.0,119.6187,119.7071,119.5401,119.6678,10662.0
2019-05-08 14:05:00,121.76,121.88,121.75,121.85,7953.0,119.658,119.7759,119.6482,119.7465,7953.0
2019-05-08 14:10:00,121.86,121.88,121.65,121.65,6965.0,119.7563,119.7759,119.5499,119.5499,6965.0
2019-05-08 14:15:00,121.7,121.88,121.69,121.88,4748.0,119.599,119.7759,119.5892,119.7759,4748.0
2019-05-08 14:20:00,121.88,122.07,121.88,122.06,7858.0,119.7759,119.9627,119.7759,119.9528,7858.0
2019-05-08 14:25:00,122.06,122.5,122.03,122.11,50730.0,119.9528,120.3852,119.9233,120.002,50730.0
2019-05-08 14:30:00,122.14,122.2,122.0,122.04,9071.0,120.0314,120.0904,119.8939,119.9332,9071.0
2019-05-08 14:35:00,122.02,122.36,121.89,121.94,37384.0,119.9135,120.2476,119.7858,119.8349,37384.0
2019-05-08 14:40:00,121.94,122.27,121.94,122.27,14038.0,119.8349,120.1592,119.8349,120.1592,14038.0
2019-05-08 14:45:00,122.25,122.34,122.16,122.23,8889.0,120.1395,120.228,120.0511,120.1199,8889.0
2019-05-08 14:50:00,122.2,122.29,122.1,122.23,14732.0,120.0904,120.1789,119.9921,120.1199,14732.0
2019-05-08 14:55:00,122.24,122.35,122.14,122.3,16180.0,120.1297,120.2378,120.0314,120.1887,16180.0
2019-05-08 15:00:00,122.3,122.44,122.3,122.3,11835.0,120.1887,120.3263,120.1887,120.1887,11835.0
2019-05-08 15:05:00,122.28,122.41,122.07,122.21,23941.0,120.169,120.2968,119.9627,120.1002,23941.0
2019-05-08 15:10:00,122.19,122.37,122.18,122.29,21274.0,120.0806,120.2575,120.0708,120.1789,21274.0
2019-05-08 15:15:00,122.27,122.38,122.25,122.38,9710.0,120.1592,120.2673,120.1395,120.2673,9710.0
2019-05-08 15:20:00,122.37,122.51,122.35,122.46,7020.0,120.2575,120.3951,120.2378,120.3459,7020.0
2019-05-08 15:25:00,122.46,122.63,122.42,122.47,16473.0,120.3459,120.513,120.3066,120.3557,16473.0
2019-05-08 15:30:00,122.46,122.57,122.44,122.47,13400.0,120.3459,120.454,120.3263,120.3557,13400.0
2019-05-08 15:35:00,122.49,122.63,122.34,122.36,32310.0,120.3754,120.513,120.228,120.2476,32310.0
2019-05-08 15:40:00,122.34,122.36,122.17,122.21,12741.0,120.228,120.2476,120.0609,120.1002,12741.0
2019-05-08 15:45:00,122.17,122.19,122.02,122.06,19023.0,120.0609,120.0806,119.9135,119.9528,19023.0
2019-05-08 15:50:00,122.06,122.07,121.89,121.96,21905.0,119.9528,119.9627,119.7858,119.8546,21905.0
2019-05-08 15:55:00,121.92,122.03,121.77,121.88,96140.0,119.8152,119.9233,119.6678,119.7759,96140.0
2019-05-09 09:30:00,120.15,120.87,119.57,119.92,59702.0,118.0758,118.7834,117.5058,117.8498,59702.0
2019-05-09 09:35:00,119.9,120.27,119.69,120.27,23885.0,117.8301,118.1937,117.6237,118.1937,23885.0
2019-05-09 09:40:00,120.33,120.54,120.11,120.25,23060.0,118.2527,118.4591,118.0365,118.1741,23060.0
2019-05-09 09:45:00,120.24,120.52,120.15,120.36,16300.0,118.1642,118.4394,118.0758,118.2822,16300.0
2019-05-09 09:50:00,120.3,120.3,119.76,119.8,6394.0,118.2232,118.2232,117.6925,117.7318,6394.0
2019-05-09 09:55:00,119.75,120.34,119.66,120.13,5920.0,117.6827,118.2625,117.5943,118.0561,5920.0
2019-05-09 10:00:00,120.05,120.17,119.92,120.09,23939.0,117.9775,118.0955,117.8498,118.0168,23939.0
2019-05-09 10:05:00,120.08,120.38,120.08,120.32,5772.0,118.007,118.3018,118.007,118.2429,5772.0
2019-05-09 10:10:00,120.24,120.41,120.14,120.3,21507.0,118.1642,118.3313,118.066,118.2232,21507.0
2019-05-09 10:15:00,120.3,120.52,120.12,120.12,6925.0,118.2232,118.4394,118.0463,118.0463,6925.0
2019-05-09 10:20:00,120.12,120.12,119.65,119.73,3966.0,118.0463,118.0463,117.5844,117.663,3966.0
2019-05-09 10:25:00,119.7,119.78,119.42,119.43,7970.0,117.6336,117.7122,117.3584,117.3682,7970.0
2019-05-09 10:30:00,119.37,119.51,119.33,119.34,6764.0,117.3093,117.4468,117.27,117.2798,6764.0
2019-05-09 10:35:00,119.39,119.41,119.05,119.08,20308.0,117.3289,117.3486,116.9948,117.0243,20308.0
2019-05-09 10:40:00,119.05,119.13,118.87,118.87,23753.0,116.9948,117.0734,116.8179,116.8179,23753.0
2019-05-09 10:45:00,118.89,119.24,118.76,119.18,22262.0,116.8376,117.1815,116.7098,117.1225,22262.0
2019-05-09 10:50:00,119.18,119.22,119.0,119.03,5061.0,117.1225,117.1619,116.9457,116.9751,5061.0
2019-05-09 10:55:00,119.05,119.05,118.56,118.56,11292.0,116.9948,116.9948,116.5132,116.5132,11292.0
2019-05-09 11:00:00,118.63,118.68,118.37,118.55,27279.0,116.582,116.6312,116.3265,116.5034,27279.0
2019-05-09 11:05:00,118.51,118.52,118.27,118.42,12506.0,116.4641,116.4739,116.2283,116.3757,12506.0
2019-05-09 11:10:00,118.41,118.95,118.35,118.87,9585.0,116.3658,116.8965,116.3069,116.8179,9585.0
2019-05-09 11:15:00,118.95,119.07,118.76,118.97,20382.0,116.8965,117.0144,116.7098,116.9162,20382.0
2019-05-09 11:20:00,119.01,119.21,118.91,119.21,30888.0,116.9555,117.152,116.8572,117.152,30888.0
2019-05-09 11:25:00,119.23,119.28,118.69,118.93,35870.0,117.1717,117.2208,116.641,116.8769,35870.0
2019-05-09 11:30:00,118.98,119.06,118.86,118.98,8531.0,116.926,117.0046,116.8081,116.926,8531.0
2019-05-09 11:35:00,119.01,119.29,119.01,119.19,7953.0,116.9555,117.2306,116.9555,117.1324,7953.0
2019-05-09 11:40:00,119.2,119.21,118.91,119.01,13200.0,117.1422,117.152,116.8572,116.9555,13200.0
2019-05-09 11:45:00,119.03,119.18,118.91,119.18,7834.0,116.9751,117.1225,116.8572,117.1225,7834.0
2019-05-09 11:50:00,119.15,119.26,118.95,119.21,4725.0,117.0931,117.2012,116.8965,117.152,4725.0
2019-05-09 11:55:00,119.24,119.25,119.07,119.2,3308.0,117.1815,117.1913,117.0144,117.1422,3308.0
2019-05-09 12:00:00,119.21,119.21,118.88,118.92,5100.0,117.152,117.152,116.8277,116.867,5100.0
2019-05-09 12:05:00,118.92,118.92,118.79,118.85,2662.0,116.867,116.867,116.7393,116.7982,2662.0
2019-05-09 12:10:00,118.84,118.95,118.81,118.91,5300.0,116.7884,116.8965,116.7589,116.8572,5300.0
2019-05-09 12:15:00,118.93,118.95,118.79,118.94,4222.0,116.8769,116.8965,116.7393,116.8867,4222.0
2019-05-09 12:20:00,118.87,118.99,118.82,118.82,3250.0,116.8179,116.9358,116.7688,116.7688,3250.0
2019-05-09 12:25:00,118.82,119.18,118.82,119.15,8300.0,116.7688,117.1225,116.7688,117.0931,8300.0
2019-05-09 12:30:00,119.21,119.47,119.21,119.38,3500.0,117.152,117.4075,117.152,117.3191,3500.0
2019-05-09 12:35:00,119.42,119.73,119.42,119.67,6300.0,117.3584,117.663,117.3584,117.6041,6300.0
2019-05-09 12:40:00,119.62,119.98,119.46,119.46,25913.0,117.5549,117.9087,117.3977,117.3977,25913.0
2019-05-09 12:45:00,119.46,119.54,119.28,119.37,8800.0,117.3977,117.4763,117.2208,117.3093,8800.0
2019-05-09 12:50:00,119.33,119.41,119.25,119.35,4800.0,117.27,117.3486,117.1913,117.2896,4800.0
2019-05-09 12:55:00,119.34,119.35,119.2,119.2,4600.0,117.2798,117.2896,117.1422,117.1422,4600.0
2019-05-09 13:00:00,119.26,119.43,119.25,119.36,4121.0,117.2012,117.3682,117.1913,117.2994,4121.0
2019-05-09 13:05:00,119.33,119.4,119.09,119.09,4400.0,117.27,117.3387,117.0341,117.0341,4400.0
2019-05-09 13:10:00,119.11,119.27,119.05,119.2,14300.0,117.0538,117.211,116.9948,117.1422,14300.0
2019-05-09 13:15:00,119.24,119.3,119.03,119.07,3600.0,117.1815,117.2405,116.9751,117.0144,3600.0
2019-05-09 13:20:00,119.1,119.23,119.01,119.23,5900.0,117.0439,117.1717,116.9555,117.1717,5900.0
2019-05-09 13:25:00,119.24,119.35,119.24,119.25,3254.0,117.1815,117.2896,117.1815,117.1913,3254.0
2019-05-09 13:30:00,119.3,119.39,119.27,119.33,2500.0,117.2405,117.3289,117.211,117.27,2500.0
2019-05-09 13:35:00,119.33,119.51,119.22,119.44,7520.0,117.27,117.4468,117.1619,117.3781,7520.0
2019-05-09 13:40:00,119.43,119.45,119.29,119.29,3877.0,117.3682,117.3879,117.2306,117.2306,3877.0
2019-05-09 13:45:00,119.36,119.71,119.31,119.71,5700.0,117.2994,117.6434,117.2503,117.6434,5700.0
2019-05-09 13:50:00,119.71,119.71,119.3,119.35,4895.0,117.6434,117.6434,117.2405,117.2896,4895.0
2019-05-09 13:55:00,119.36,119.54,119.31,119.37,9633.0,117.2994,117.4763,117.2503,117.3093,9633.0
2019-05-09 14:00:00,119.38,119.53,119.3,119.35,6200.0,117.3191,117.4665,117.2405,117.2896,6200.0
2019-05-09 14:05:00,119.36,119.52,119.28,119.32,3200.0,117.2994,117.4567,117.2208,117.2601,3200.0
2019-05-09 14:10:00,119.34,119.46,119.32,119.46,4000.0,117.2798,117.3977,117.2601,117.3977,4000.0
2019-05-09 14:15:00,119.47,119.71,119.47,119.65,16585.0,117.4075,117.6434,117.4075,117.5844,16585.0
2019-05-09 14:20:00,119.64,119.82,119.63,119.67,10109.0,117.5746,117.7515,117.5648,117.6041,10109.0
2019-05-09 14:25:00,119.7,119.7,119.48,119.61,3452.0,117.6336,117.6336,117.4174,117.5451,3452.0
2019-05-09 14:30:00,119.61,119.73,119.61,119.61,3500.0,117.5451,117.663,117.5451,117.5451,3500.0
2019-05-09 14:35:00,119.65,119.79,119.59,119.61,7927.0,117.5844,117.722,117.5255,117.5451,7927.0
2019-05-09 14:40:00,119.63,119.78,119.6,119.6,3200.0,117.5648,117.7122,117.5353,117.5353,3200.0
2019-05-09 14:45:00,119.62,119.62,119.4,119.4,5338.0,117.5549,117.5549,117.3387,117.3387,5338.0
2019-05-09 14:50:00,119.43,119.62,119.43,119.51,3700.0,117.3682,117.5549,117.3682,117.4468,3700.0
2019-05-09 14:55:00,119.49,119.49,119.27,119.3,5128.0,117.4272,117.4272,117.211,117.2405,5128.0
2019-05-09 15:00:00,119.3,119.31,119.06,119.14,8948.0,117.2405,117.2503,117.0046,117.0832,8948.0
2019-05-09 15:05:00,119.15,119.2,118.97,119.03,8685.0,117.0931,117.1422,116.9162,116.9751,8685.0
2019-05-09 15:10:00,119.01,119.17,119.01,119.09,9394.0,116.9555,117.1127,116.9555,117.0341,9394.0
2019-05-09 15:15:00,119.09,119.19,119.04,119.19,3940.0,117.0341,117.1324,116.985,117.1324,3940.0
2019-05-09 15:20:00,119.2,119.25,119.08,119.12,8490.0,117.1422,117.1913,117.0243,117.0636,8490.0
2019-05-09 15:25:00,119.14,119.4,119.13,119.37,12604.0,117.0832,117.3387,117.0734,117.3093,12604.0
2019-05-09 15:30:00,119.37,119.6,119.34,119.51,11369.0,117.3093,117.5353,117.2798,117.4468,11369.0
2019-05-09 15:35:00,119.48,119.49,119.37,119.49,8187.0,117.4174,117.4272,117.3093,117.4272,8187.0
2019-05-09 15:40:00,119.48,119.5,119.22,119.24,18237.0,117.4174,117.437,117.1619,117.1815,18237.0
2019-05-09 15:45:00,119.26,119.37,119.1,119.1,28596.0,117.2012,117.3093,117.0439,117.0439,28596.0
2019-05-09 15:50:00,119.11,119.27,119.11,119.18,27171.0,117.0538,117.211,117.0538,117.1225,27171.0
2019-05-09 15:55:00,119.22,119.42,119.19,119.3,123402.0,117.1619,117.3584,117.1324,117.2405,123402.0
2019-05-10 09:30:00,120.23,120.6,119.75,119.9,40625.0,118.1544,118.518,117.6827,117.8301,40625.0
2019-05-10 09:35:00,119.69,120.48,119.5,120.38,35692.0,117.6237,118.4001,117.437,118.3018,35692.0
2019-05-10 09:40:00,120.41,120.62,119.7,119.71,60628.0,118.3313,118.5377,117.6336,117.6434,60628.0
2019-05-10 09:45:00,119.69,119.85,119.46,119.53,12007.0,117.6237,117.781,117.3977,117.4665,12007.0
2019-05-10 09:50:00,119.48,119.48,118.91,118.99,26289.0,117.4174,117.4174,116.8572,116.9358,26289.0
2019-05-10 09:55:00,119.0,119.28,118.93,119.01,6646.0,116.9457,117.2208,116.8769,116.9555,6646.0
2019-05-10 10:00:00,118.98,119.03,118.69,118.69,7448.0,116.926,116.9751,116.641,116.641,7448.0
2019-05-10 10:05:00,118.83,119.01,118.62,118.89,11691.0,116.7786,116.9555,116.5722,116.8376,11691.0
2019-05-10 10:10:00,118.8,118.82,118.42,118.54,5286.0,116.7491,116.7688,116.3757,116.4936,5286.0
2019-05-10 10:15:00,118.55,118.61,118.28,118.31,18249.0,116.5034,116.5624,116.2381,116.2676,18249.0
2019-05-10 10:20:00,118.32,118.41,117.93,117.93,156533.0,116.2774,116.3658,115.8941,115.8941,156533.0
2019-05-10 10:25:00,117.99,118.35,117.97,118.04,23903.0,115.9531,116.3069,115.9334,116.0022,23903.0
2019-05-10 10:30:00,118.05,118.11,117.6,117.67,10743.0,116.0121,116.071,115.5698,115.6386,10743.0
2019-05-10 10:35:00,117.64,117.89,117.55,117.7,17285.0,115.6091,115.8548,115.5207,115.6681,17285.0
2019-05-10 10:40:00,117.74,117.82,117.34,117.64,19824.0,115.7074,115.786,115.3143,115.6091,19824.0
2019-05-10 10:45:00,117.7,118.19,117.69,117.84,34574.0,115.6681,116.1496,115.6583,115.8057,34574.0
2019-05-10 10:50:00,117.93,118.07,117.84,117.91,5060.0,115.8941,116.0317,115.8057,115.8745,5060.0
2019-05-10 10:55:00,117.8,117.87,117.52,117.52,6164.0,115.7664,115.8352,115.4912,115.4912,6164.0
2019-05-10 11:00:00,117.51,117.59,117.33,117.54,17779.0,115.4814,115.56,115.3045,115.5109,17779.0
2019-05-10 11:05:00,117.53,117.71,117.4,117.58,12007.0,115.501,115.6779,115.3733,115.5502,12007.0
2019-05-10 11:10:00,117.6,117.78,117.39,117.44,13240.0,115.5698,115.7467,115.3634,115.4126,13240.0
2019-05-10 11:15:00,117.48,117.77,117.28,117.77,24298.0,115.4519,115.7369,115.2553,115.7369,24298.0
2019-05-10 11:20:00,117.76,118.0,117.76,117.92,7627.0,115.7271,115.9629,115.7271,115.8843,7627.0
2019-05-10 11:25:00,117.95,117.97,117.44,117.45,28856.0,115.9138,115.9334,115.4126,115.4224,28856.0
2019-05-10 11:30:00,117.45,117.6,117.39,117.59,43389.0,115.4224,115.5698,115.3634,115.56,43389.0
2019-05-10 11:35:00,117.59,117.72,117.36,117.59,10244.0,115.56,115.6877,115.334,115.56,10244.0
2019-05-10 11:40:00,117.59,117.59,117.25,117.37,9145.0,115.56,115.56,115.2259,115.3438,9145.0
2019-05-10 11:45:00,117.41,117.45,117.2,117.29,5847.0,115.3831,115.4224,115.1767,115.2652,5847.0
2019-05-10 11:50:00,117.22,117.54,117.21,117.52,31495.0,115.1964,115.5109,115.1866,115.4912,31495.0
2019-05-10 11:55:00,117.49,117.62,117.37,117.62,6502.0,115.4617,115.5895,115.3438,115.5895,6502.0
2019-05-10 12:00:00,117.64,117.86,117.64,117.78,5206.0,115.6091,115.8253,115.6091,115.7467,5206.0
2019-05-10 12:05:00,117.79,117.87,117.61,117.68,3505.0,115.7565,115.8352,115.5796,115.6484,3505.0
2019-05-10 12:10:00,117.65,117.82,117.61,117.68,16032.0,115.619,115.786,115.5796,115.6484,16032.0
2019-05-10 12:15:00,117.74,117.99,117.74,117.91,7850.0,115.7074,115.9531,115.7074,115.8745,7850.0
2019-05-10 12:20:00,117.94,118.04,117.87,117.98,7660.0,115.904,116.0022,115.8352,115.9433,7660.0
2019-05-10 12:25:00,118.02,118.03,117.9,117.92,24089.0,115.9826,115.9924,115.8646,115.8843,24089.0
2019-05-10 12:30:00,117.96,118.17,117.86,118.08,9710.0,115.9236,116.13,115.8253,116.0415,9710.0
2019-05-10 12:35:00,118.06,118.1,117.8,118.04,10255.0,116.0219,116.0612,115.7664,116.0022,10255.0
2019-05-10 12:40:00,118.03,118.12,117.99,118.01,8080.0,115.9924,116.0808,115.9531,115.9727,8080.0
2019-05-10 12:45:00,118.01,118.01,117.68,117.8,37112.0,115.9727,115.9727,115.6484,115.7664,37112.0
2019-05-10 12:50:00,117.81,118.15,117.78,118.07,50353.0,115.7762,116.1103,115.7467,116.0317,50353.0
2019-05-10 12:55:00,118.1,118.1,117.91,117.92,8157.0,116.0612,116.0612,115.8745,115.8843,8157.0
2019-05-10 13:00:00,117.98,118.12,117.96,118.09,13959.0,115.9433,116.0808,115.9236,116.0514,13959.0
2019-05-10 13:05:00,118.06,118.1,117.8,117.89,9800.0,116.0219,116.0612,115.7664,115.8548,9800.0
2019-05-10 13:10:00,117.93,117.97,117.79,117.93,4400.0,115.8941,115.9334,115.7565,115.8941,4400.0
2019-05-10 13:15:00,117.9,118.06,117.75,118.0,6960.0,115.8646,116.0219,115.7172,115.9629,6960.0
2019-05-10 13:20:00,118.03,118.3,118.01,118.12,70364.0,115.9924,116.2577,115.9727,116.0808,70364.0
2019-05-10 13:25:00,118.19,118.33,118.18,118.29,9053.0,116.1496,116.2872,116.1398,116.2479,9053.0
2019-05-10 13:30:00,118.24,118.28,118.14,118.16,7782.0,116.1988,116.2381,116.1005,116.1202,7782.0
2019-05-10 13:35:00,118.15,118.22,118.07,118.08,4100.0,116.1103,116.1791,116.0317,116.0415,4100.0
2019-05-10 13:40:00,118.11,118.18,118.04,118.04,17360.0,116.071,116.1398,116.0022,116.0022,17360.0
2019-05-10 13:45:00,118.05,118.47,118.05,118.38,37634.0,116.0121,116.4248,116.0121,116.3364,37634.0
2019-05-10 13:50:00,118.42,118.44,118.25,118.26,8334.0,116.3757,116.3953,116.2086,116.2184,8334.0
2019-05-10 13:55:00,118.26,118.46,118.26,118.41,5600.0,116.2184,116.415,116.2184,116.3658,5600.0
2019-05-10 14:00:00,118.43,118.6,118.39,118.59,5941.0,116.3855,116.5526,116.3462,116.5427,5941.0
2019-05-10 14:05:00,118.59,118.64,118.49,118.56,5917.0,116.5427,116.5919,116.4445,116.5132,5917.0
2019-05-10 14:10:00,118.54,118.56,118.43,118.55,58113.0,116.4936,116.5132,116.3855,116.5034,58113.0
2019-05-10 14:15:00,118.57,118.57,118.29,118.29,9905.0,116.5231,116.5231,116.2479,116.2479,9905.0
2019-05-10 14:20:00,118.32,118.43,118.3,118.34,7008.0,116.2774,116.3855,116.2577,116.297,7008.0
2019-05-10 14:25:00,118.27,118.34,118.16,118.24,12558.0,116.2283,116.297,116.1202,116.1988,12558.0
2019-05-10 14:30:00,118.23,118.31,118.18,118.27,11255.0,116.1889,116.2676,116.1398,116.2283,11255.0
2019-05-10 14:35:00,118.24,118.4,118.2,118.38,12000.0,116.1988,116.356,116.1595,116.3364,12000.0
2019-05-10 14:40:00,118.42,118.51,118.38,118.44,12759.0,116.3757,116.4641,116.3364,116.3953,12759.0
2019-05-10 14:45:00,118.46,118.6,118.42,118.5,34485.0,116.415,116.5526,116.3757,116.4543,34485.0
2019-05-10 14:50:00,118.43,118.64,118.42,118.52,14322.0,116.3855,116.5919,116.3757,116.4739,14322.0
2019-05-10 14:55:00,118.58,118.63,118.47,118.52,30856.0,116.5329,116.582,116.4248,116.4739,30856.0
2019-05-10 15:00:00,118.54,118.65,118.51,118.64,6689.0,116.4936,116.6017,116.4641,116.5919,6689.0
2019-05-10 15:05:00,118.6,118.65,118.47,118.54,6350.0,116.5526,116.6017,116.4248,116.4936,6350.0
2019-05-10 15:10:00,118.54,118.67,118.5,118.66,19906.0,116.4936,116.6213,116.4543,116.6115,19906.0
2019-05-10 15:15:00,118.67,118.88,118.56,118.88,8392.0,116.6213,116.8277,116.5132,116.8277,8392.0
2019-05-10 15:20:00,118.84,118.95,118.76,118.92,10864.0,116.7884,116.8965,116.7098,116.867,10864.0
2019-05-10 15:25:00,118.98,118.98,118.88,118.9,24697.0,116.926,116.926,116.8277,116.8474,24697.0
2019-05-10 15:30:00,118.88,118.88,118.52,118.53,18563.0,116.8277,116.8277,116.4739,116.4838,18563.0
2019-05-10 15:35:00,118.54,118.6,118.5,118.51,18686.0,116.4936,116.5526,116.4543,116.4641,18686.0
2019-05-10 15:40:00,118.54,118.54,118.38,118.49,22678.0,116.4936,116.4936,116.3364,116.4445,22678.0
2019-05-10 15:45:00,118.5,118.59,118.49,118.52,26696.0,116.4543,116.5427,116.4445,116.4739,26696.0
2019-05-10 15:50:00,118.52,118.6,118.48,118.56,28020.0,116.4739,116.5526,116.4346,116.5132,28020.0
2019-05-10 15:55:00,118.56,118.76,118.5,118.76,141649.0,116.5132,116.7098,116.4543,116.7098,141649.0
2019-05-13 09:30:00,116.15,116.26,115.29,115.6,51360.0,114.1449,114.253,113.2997,113.6043,51360.0
2019-05-13 09:35:00,115.6,115.85,115.17,115.31,25050.0,113.6043,113.85,113.1818,113.3194,25050.0
2019-05-13 09:40:00,115.36,115.5,115.1,115.25,40422.0,113.3685,113.5061,113.113,113.2604,40422.0
2019-05-13 09:45:00,115.25,115.71,115.15,115.54,22357.0,113.2604,113.7124,113.1621,113.5454,22357.0
2019-05-13 09:50:00,115.54,115.54,115.07,115.28,16263.0,113.5454,113.5454,113.0835,113.2899,16263.0
2019-05-13 09:55:00,115.21,115.85,115.21,115.82,8698.0,113.2211,113.85,113.2211,113.8205,8698.0
2019-05-13 10:00:00,115.77,115.77,115.5,115.52,14604.0,113.7714,113.7714,113.5061,113.5257,14604.0
2019-05-13 10:05:00,115.47,115.5,115.28,115.33,16190.0,113.4766,113.5061,113.2899,113.339,16190.0
2019-05-13 10:10:00,115.33,115.55,115.1,115.55,15219.0,113.339,113.5552,113.113,113.5552,15219.0
2019-05-13 10:15:00,115.58,116.07,115.46,115.78,16693.0,113.5847,114.0662,113.4668,113.7812,16693.0
2019-05-13 10:20:00,115.82,115.94,115.69,115.82,13408.0,113.8205,113.9385,113.6928,113.8205,13408.0
2019-05-13 10:25:00,115.85,115.95,115.64,115.86,9680.0,113.85,113.9483,113.6437,113.8599,9680.0
2019-05-13 10:30:00,115.81,115.94,115.59,115.81,9205.0,113.8107,113.9385,113.5945,113.8107,9205.0
2019-05-13 10:35:00,115.86,116.02,115.72,115.98,10374.0,113.8599,114.0171,113.7223,113.9778,10374.0
2019-05-13 10:40:00,116.06,116.23,115.94,116.09,8106.0,114.0564,114.2235,113.9385,114.0859,8106.0
2019-05-13 10:45:00,116.07,116.1,115.71,115.82,7827.0,114.0662,114.0957,113.7124,113.8205,7827.0
2019-05-13 10:50:00,115.75,116.23,115.69,116.15,26898.0,113.7518,114.2235,113.6928,114.1449,26898.0
2019-05-13 10:55:00,116.13,116.17,116.0,116.14,11552.0,114.1252,114.1645,113.9974,114.135,11552.0
2019-05-13 11:00:00,116.19,116.34,116.0,116.02,25850.0,114.1842,114.3316,113.9974,114.0171,25850.0
2019-05-13 11:05:00,116.03,116.16,116.0,116.09,15616.0,114.0269,114.1547,113.9974,114.0859,15616.0
2019-05-13 11:10:00,116.11,116.27,116.04,116.17,9524.0,114.1055,114.2628,114.0368,114.1645,9524.0
2019-05-13 11:15:00,116.18,116.18,115.78,115.9,13010.0,114.1743,114.1743,113.7812,113.8992,13010.0
2019-05-13 11:20:00,115.87,116.37,115.87,116.37,9527.0,113.8697,114.3611,113.8697,114.3611,9527.0
2019-05-13 11:25:00,116.37,116.47,116.18,116.22,12639.0,114.3611,114.4593,114.1743,114.2136,12639.0
2019-05-13 11:30:00,116.26,116.42,116.05,116.16,16885.0,114.253,114.4102,114.0466,114.1547,16885.0
2019-05-13 11:35:00,116.17,116.17,115.95,116.15,34136.0,114.1645,114.1645,113.9483,114.1449,34136.0
2019-05-13 11:40:00,116.09,116.28,116.0,116.1,15322.0,114.0859,114.2726,113.9974,114.0957,15322.0
2019-05-13 11:45:00,116.08,116.2,116.05,116.12,7828.0,114.0761,114.194,114.0466,114.1154,7828.0
2019-05-13 11:50:00,116.09,116.1,115.86,115.97,11547.0,114.0859,114.0957,113.8599,113.968,11547.0
2019-05-13 11:55:00,115.95,116.37,115.95,116.3,12445.0,113.9483,114.3611,113.9483,114.2923,12445.0
2019-05-13 12:00:00,116.33,116.34,115.96,116.04,12611.0,114.3217,114.3316,113.9581,114.0368,12611.0
2019-05-13 12:05:00,116.02,116.11,115.83,115.9,13097.0,114.0171,114.1055,113.8304,113.8992,13097.0
2019-05-13 12:10:00,115.92,116.04,115.91,115.93,9276.0,113.9188,114.0368,113.909,113.9287,9276.0
2019-05-13 12:15:00,115.95,116.04,115.83,116.04,12402.0,113.9483,114.0368,113.8304,114.0368,12402.0
2019-05-13 12:20:00,116.11,116.23,116.05,116.15,9256.0,114.1055,114.2235,114.0466,114.1449,9256.0
2019-05-13 12:25:00,116.17,116.17,115.94,116.09,8369.0,114.1645,114.1645,113.9385,114.0859,8369.0
2019-05-13 12:30:00,116.08,116.08,115.92,115.95,3900.0,114.0761,114.0761,113.9188,113.9483,3900.0
2019-05-13 12:35:00,115.94,116.22,115.93,116.05,9890.0,113.9385,114.2136,113.9287,114.0466,9890.0
2019-05-13 12:40:00,116.06,116.13,115.98,116.0,7212.0,114.0564,114.1252,113.9778,113.9974,7212.0
2019-05-13 12:45:00,116.01,116.2,116.01,116.07,6500.0,114.0073,114.194,114.0073,114.0662,6500.0
2019-05-13 12:50:00,116.09,116.09,115.95,115.99,9349.0,114.0859,114.0859,113.9483,113.9876,9349.0
2019-05-13 12:55:00,115.89,116.06,115.87,116.02,11528.0,113.8893,114.0564,113.8697,114.0171,11528.0
2019-05-13 13:00:00,115.98,116.05,115.87,115.96,14802.0,113.9778,114.0466,113.8697,113.9581,14802.0
2019-05-13 13:05:00,115.96,116.11,115.91,115.97,13771.0,113.9581,114.1055,113.909,113.968,13771.0
2019-05-13 13:10:00,116.0,116.13,115.9,116.07,9328.0,113.9974,114.1252,113.8992,114.0662,9328.0
2019-05-13 13:15:00,116.06,116.16,115.91,115.91,7760.0,114.0564,114.1547,113.909,113.909,7760.0
2019-05-13 13:20:00,115.96,116.03,115.87,115.98,12891.0,113.9581,114.0269,113.8697,113.9778,12891.0
2019-05-13 13:25:00,116.0,116.09,115.95,115.95,11135.0,113.9974,114.0859,113.9483,113.9483,11135.0
2019-05-13 13:30:00,115.92,116.06,115.92,116.03,7719.0,113.9188,114.0564,113.9188,114.0269,7719.0
2019-05-13 13:35:00,116.17,116.5,116.08,116.32,13430.0,114.1645,114.4888,114.0761,114.3119,13430.0
2019-05-13 13:40:00,116.33,116.37,116.04,116.1,8089.0,114.3217,114.3611,114.0368,114.0957,8089.0
2019-05-13 13:45:00,116.06,116.16,115.97,116.07,9248.0,114.0564,114.1547,113.968,114.0662,9248.0
2019-05-13 13:50:00,116.11,116.2,116.05,116.1,5470.0,114.1055,114.194,114.0466,114.0957,5470.0
2019-05-13 13:55:00,116.14,116.37,116.07,116.31,9589.0,114.135,114.3611,114.0662,114.3021,9589.0
2019-05-13 14:00:00,116.29,116.37,116.21,116.26,7002.0,114.2824,114.3611,114.2038,114.253,7002.0
2019-05-13 14:05:00,116.26,116.49,116.2,116.25,7527.0,114.253,114.479,114.194,114.2431,7527.0
2019-05-13 14:10:00,116.22,116.24,115.99,116.07,16751.0,114.2136,114.2333,113.9876,114.0662,16751.0
2019-05-13 14:15:00,116.04,116.13,115.96,115.98,5794.0,114.0368,114.1252,113.9581,113.9778,5794.0
2019-05-13 14:20:00,116.05,116.29,116.05,116.28,10744.0,114.0466,114.2824,114.0466,114.2726,10744.0
2019-05-13 14:25:00,116.38,116.68,116.34,116.61,26179.0,114.3709,114.6657,114.3316,114.5969,26179.0
2019-05-13 14:30:00,116.7,116.73,116.51,116.58,12976.0,114.6854,114.7148,114.4986,114.5674,12976.0
2019-05-13 14:35:00,116.63,116.69,116.48,116.62,13736.0,114.6166,114.6755,114.4692,114.6067,13736.0
2019-05-13 14:40:00,116.58,116.73,116.31,116.48,21425.0,114.5674,114.7148,114.3021,114.4692,21425.0
2019-05-13 14:45:00,116.5,116.83,116.5,116.64,16252.0,114.4888,114.8131,114.4888,114.6264,16252.0
2019-05-13 14:50:00,116.62,116.96,116.62,116.85,8598.0,114.6067,114.9409,114.6067,114.8328,8598.0
2019-05-13 14:55:00,116.85,117.03,116.7,116.7,18160.0,114.8328,115.0097,114.6854,114.6854,18160.0
2019-05-13 15:00:00,116.68,116.96,116.56,116.67,14132.0,114.6657,114.9409,114.5478,114.6559,14132.0
2019-05-13 15:05:00,116.66,116.81,116.57,116.6,16610.0,114.646,114.7935,114.5576,114.5871,16610.0
2019-05-13 15:10:00,116.59,116.85,116.59,116.82,20940.0,114.5773,114.8328,114.5773,114.8033,20940.0
2019-05-13 15:15:00,116.87,116.88,116.57,116.66,19222.0,114.8524,114.8623,114.5576,114.646,19222.0
2019-05-13 15:20:00,116.69,116.72,116.46,116.48,15035.0,114.6755,114.705,114.4495,114.4692,15035.0
2019-05-13 15:25:00,116.45,116.65,116.44,116.59,24195.0,114.4397,114.6362,114.4298,114.5773,24195.0
2019-05-13 15:30:00,116.55,116.59,116.32,116.58,17192.0,114.5379,114.5773,114.3119,114.5674,17192.0
2019-05-13 15:35:00,116.57,116.58,116.28,116.39,20201.0,114.5576,114.5674,114.2726,114.3807,20201.0
2019-05-13 15:40:00,116.39,116.56,116.38,116.47,23839.0,114.3807,114.5478,114.3709,114.4593,23839.0
2019-05-13 15:45:00,116.5,116.74,116.48,116.73,31362.0,114.4888,114.7247,114.4692,114.7148,31362.0
2019-05-13 15:50:00,116.69,116.74,116.52,116.67,39068.0,114.6755,114.7247,114.5085,114.6559,39068.0
2019-05-13 15:55:00,116.67,116.94,116.65,116.77,110715.0,114.6559,114.9212,114.6362,114.7541,110715.0
2019-05-14 09:30:00,117.56,118.0,117.05,117.75,36364.0,115.5305,115.9629,115.0293,115.7172,36364.0
2019-05-14 09:35:00,117.74,117.9,117.25,117.9,25026.0,115.7074,115.8646,115.2259,115.8646,25026.0
2019-05-14 09:40:00,117.86,118.23,117.64,118.14,9559.0,115.8253,116.1889,115.6091,116.1005,9559.0
2019-05-14 09:45:00,118.11,118.24,117.73,117.75,33081.0,116.071,116.1988,115.6976,115.7172,33081.0
2019-05-14 09:50:00,117.72,118.06,117.66,117.84,33382.0,115.6877,116.0219,115.6288,115.8057,33382.0
2019-05-14 09:55:00,117.88,117.95,117.77,117.85,11879.0,115.845,115.9138,115.7369,115.8155,11879.0
2019-05-14 10:00:00,117.85,118.11,117.8,117.8,8379.0,115.8155,116.071,115.7664,115.7664,8379.0
2019-05-14 10:05:00,117.84,118.27,117.83,118.15,8066.0,115.8057,116.2283,115.7958,116.1103,8066.0
2019-05-14 10:10:00,118.23,118.33,118.06,118.25,9082.0,116.1889,116.2872,116.0219,116.2086,9082.0
2019-05-14 10:15:00,118.3,118.55,118.3,118.5,12615.0,116.2577,116.5034,116.2577,116.4543,12615.0
2019-05-14 10:20:00,118.52,118.61,118.38,118.48,7956.0,116.4739,116.5624,116.3364,116.4346,7956.0
2019-05-14 10:25:00,118.5,118.78,118.37,118.74,7193.0,116.4543,116.7294,116.3265,116.6901,7193.0
2019-05-14 10:30:00,118.81,118.81,118.46,118.49,11797.0,116.7589,116.7589,116.415,116.4445,11797.0
2019-05-14 10:35:00,118.46,118.87,118.46,118.78,6206.0,116.415,116.8179,116.415,116.7294,6206.0
2019-05-14 10:40:00,118.8,118.94,118.74,118.94,5735.0,116.7491,116.8867,116.6901,116.8867,5735.0
2019-05-14 10:45:00,118.9,119.05,118.78,118.84,12920.0,116.8474,116.9948,116.7294,116.7884,12920.0
2019-05-14 10:50:00,118.86,118.97,118.73,118.75,12428.0,116.8081,116.9162,116.6803,116.7,12428.0
2019-05-14 10:55:00,118.75,118.8,118.6,118.76,19623.0,116.7,116.7491,116.5526,116.7098,19623.0
2019-05-14 11:00:00,118.79,118.81,118.5,118.59,21077.0,116.7393,116.7589,116.4543,116.5427,21077.0
2019-05-14 11:05:00,118.73,118.96,118.73,118.86,8915.0,116.6803,116.9063,116.6803,116.8081,8915.0
2019-05-14 11:10:00,118.87,119.06,118.87,119.0,7750.0,116.8179,117.0046,116.8179,116.9457,7750.0
2019-05-14 11:15:00,119.03,119.14,118.82,118.9,10037.0,116.9751,117.0832,116.7688,116.8474,10037.0
2019-05-14 11:20:00,118.87,119.33,118.87,119.29,18898.0,116.8179,117.27,116.8179,117.2306,18898.0
2019-05-14 11:25:00,119.29,119.36,119.16,119.18,15573.0,117.2306,117.2994,117.1029,117.1225,15573.0
2019-05-14 11:30:00,119.19,119.41,119.13,119.26,16839.0,117.1324,117.3486,117.0734,117.2012,16839.0
2019-05-14 11:35:00,119.28,119.52,119.28,119.42,11015.0,117.2208,117.4567,117.2208,117.3584,11015.0
2019-05-14 11:40:00,119.39,119.39,119.26,119.33,8520.0,117.3289,117.3289,117.2012,117.27,8520.0
2019-05-14 11:45:00,119.38,119.72,119.36,119.67,43344.0,117.3191,117.6532,117.2994,117.6041,43344.0
2019-05-14 11:50:00,119.69,119.72,119.34,119.4,15677.0,117.6237,117.6532,117.2798,117.3387,15677.0
2019-05-14 11:55:00,119.41,119.5,119.19,119.26,14237.0,117.3486,117.437,117.1324,117.2012,14237.0
2019-05-14 12:00:00,119.2,119.3,119.1,119.16,5563.0,117.1422,117.2405,117.0439,117.1029,5563.0
2019-05-14 12:05:00,119.2,119.23,119.02,119.06,24026.0,117.1422,117.1717,116.9653,117.0046,24026.0
2019-05-14 12:10:00,119.06,119.18,119.02,119.09,17156.0,117.0046,117.1225,116.9653,117.0341,17156.0
2019-05-14 12:15:00,119.06,119.09,118.81,118.93,9580.0,117.0046,117.0341,116.7589,116.8769,9580.0
2019-05-14 12:20:00,118.92,119.09,118.92,119.09,3492.0,116.867,117.0341,116.867,117.0341,3492.0
2019-05-14 12:25:00,119.04,119.14,119.0,119.09,8564.0,116.985,117.0832,116.9457,117.0341,8564.0
2019-05-14 12:30:00,119.09,119.15,119.0,119.12,6000.0,117.0341,117.0931,116.9457,117.0636,6000.0
2019-05-14 12:35:00,119.1,119.18,119.03,119.14,6656.0,117.0439,117.1225,116.9751,117.0832,6656.0
2019-05-14 12:40:00,119.07,119.15,118.99,119.09,6119.0,117.0144,117.0931,116.9358,117.0341,6119.0
2019-05-14 12:45:00,119.13,119.31,119.07,119.31,16175.0,117.0734,117.2503,117.0144,117.2503,16175.0
2019-05-14 12:50:00,119.36,119.36,119.28,119.32,6372.0,117.2994,117.2994,117.2208,117.2601,6372.0
2019-05-14 12:55:00,119.31,119.5,119.29,119.44,7972.0,117.2503,117.437,117.2306,117.3781,7972.0
2019-05-14 13:00:00,119.42,119.7,119.39,119.68,20111.0,117.3584,117.6336,117.3289,117.6139,20111.0
2019-05-14 13:05:00,119.7,119.71,119.45,119.45,19864.0,117.6336,117.6434,117.3879,117.3879,19864.0
2019-05-14 13:10:00,119.48,119.54,119.38,119.45,14061.0,117.4174,117.4763,117.3191,117.3879,14061.0
2019-05-14 13:15:00,119.45,119.45,119.24,119.26,5765.0,117.3879,117.3879,117.1815,117.2012,5765.0
2019-05-14 13:20:00,119.3,119.36,119.11,119.33,23555.0,117.2405,117.2994,117.0538,117.27,23555.0
2019-05-14 13:25:00,119.33,119.7,119.32,119.65,26801.0,117.27,117.6336,117.2601,117.5844,26801.0
2019-05-14 13:30:00,119.68,119.73,119.45,119.57,11008.0,117.6139,117.663,117.3879,117.5058,11008.0
2019-05-14 13:35:00,119.58,119.71,119.48,119.7,19185.0,117.5156,117.6434,117.4174,117.6336,19185.0
2019-05-14 13:40:00,119.71,119.78,119.48,119.52,27647.0,117.6434,117.7122,117.4174,117.4567,27647.0
2019-05-14 13:45:00,119.53,119.61,119.5,119.56,29459.0,117.4665,117.5451,117.437,117.496,29459.0
2019-05-14 13:50:00,119.59,119.63,119.44,119.55,13689.0,117.5255,117.5648,117.3781,117.4862,13689.0
2019-05-14 13:55:00,119.53,119.58,119.43,119.52,11325.0,117.4665,117.5156,117.3682,117.4567,11325.0
2019-05-14 14:00:00,119.47,119.54,119.27,119.27,9035.0,117.4075,117.4763,117.211,117.211,9035.0
2019-05-14 14:05:00,119.24,119.24,119.11,119.15,5004.0,117.1815,117.1815,117.0538,117.0931,5004.0
2019-05-14 14:10:00,119.11,119.24,119.09,119.21,7450.0,117.0538,117.1815,117.0341,117.152,7450.0
2019-05-14 14:15:00,119.23,119.27,119.05,119.05,21390.0,117.1717,117.211,116.9948,116.9948,21390.0
2019-05-14 14:20:00,119.06,119.26,119.06,119.21,12000.0,117.0046,117.2012,117.0046,117.152,12000.0
2019-05-14 14:25:00,119.22,119.49,119.19,119.42,9783.0,117.1619,117.4272,117.1324,117.3584,9783.0
2019-05-14 14:30:00,119.46,119.51,119.38,119.49,14358.0,117.3977,117.4468,117.3191,117.4272,14358.0
2019-05-14 14:35:00,119.5,119.56,119.46,119.53,6900.0,117.437,117.496,117.3977,117.4665,6900.0
2019-05-14 14:40:00,119.54,119.61,119.48,119.56,10765.0,117.4763,117.5451,117.4174,117.496,10765.0
2019-05-14 14:45:00,119.56,119.6,119.33,119.4,24495.0,117.496,117.5353,117.27,117.3387,24495.0
2019-05-14 14:50:00,119.4,119.56,119.28,119.37,16022.0,117.3387,117.496,117.2208,117.3093,16022.0
2019-05-14 14:55:00,119.37,119.61,119.36,119.6,16301.0,117.3093,117.5451,117.2994,117.5353,16301.0
2019-05-14 15:00:00,119.57,119.67,119.51,119.66,29172.0,117.5058,117.6041,117.4468,117.5943,29172.0
2019-05-14 15:05:00,119.66,119.75,119.53,119.75,18591.0,117.5943,117.6827,117.4665,117.6827,18591.0
2019-05-14 15:10:00,119.76,119.78,119.54,119.61,26517.0,117.6925,117.7122,117.4763,117.5451,26517.0
2019-05-14 15:15:00,119.63,119.72,119.57,119.72,14682.0,117.5648,117.6532,117.5058,117.6532,14682.0
2019-05-14 15:20:00,119.73,119.75,119.61,119.66,10617.0,117.663,117.6827,117.5451,117.5943,10617.0
2019-05-14 15:25:00,119.63,119.76,119.59,119.76,19403.0,117.5648,117.6925,117.5255,117.6925,19403.0
2019-05-14 15:30:00,119.74,119.77,119.36,119.36,35232.0,117.6729,117.7024,117.2994,117.2994,35232.0
2019-05-14 15:35:00,119.38,119.44,119.27,119.32,24934.0,117.3191,117.3781,117.211,117.2601,24934.0
2019-05-14 15:40:00,119.32,119.62,119.32,119.43,48228.0,117.2601,117.5549,117.2601,117.3682,48228.0
2019-05-14 15:45:00,119.41,119.75,119.38,119.73,39292.0,117.3486,117.6827,117.3191,117.663,39292.0
2019-05-14 15:50:00,119.74,119.78,119.61,119.75,54623.0,117.6729,117.7122,117.5451,117.6827,54623.0
2019-05-14 15:55:00,119.74,119.93,119.56,119.56,159900.0,117.6729,117.8596,117.496,117.496,159900.0
2019-05-15 09:30:00,118.63,119.03,118.32,118.81,41483.0,116.582,116.9751,116.2774,116.7589,41483.0
2019-05-15 09:35:00,118.89,119.38,118.62,119.21,24420.0,116.8376,117.3191,116.5722,117.152,24420.0
2019-05-15 09:40:00,119.17,119.24,118.58,118.66,20703.0,117.1127,117.1815,116.5329,116.6115,20703.0
2019-05-15 09:45:00,118.68,119.06,118.68,118.78,23236.0,116.6312,117.0046,116.6312,116.7294,23236.0
2019-05-15 09:50:00,118.81,118.89,118.4,118.88,13792.0,116.7589,116.8376,116.356,116.8277,13792.0
2019-05-15 09:55:00,118.91,118.97,118.65,118.73,11383.0,116.8572,116.9162,116.6017,116.6803,11383.0
2019-05-15 10:00:00,118.77,118.88,118.49,118.54,11236.0,116.7196,116.8277,116.4445,116.4936,11236.0
2019-05-15 10:05:00,118.58,118.86,118.45,118.81,19652.0,116.5329,116.8081,116.4051,116.7589,19652.0
2019-05-15 10:10:00,118.83,119.12,118.45,118.98,40524.0,116.7786,117.0636,116.4051,116.926,40524.0
2019-05-15 10:15:00,119.03,119.26,118.87,119.17,24889.0,116.9751,117.2012,116.8179,117.1127,24889.0
2019-05-15 10:20:00,119.22,119.33,119.02,119.28,14002.0,117.1619,117.27,116.9653,117.2208,14002.0
2019-05-15 10:25:00,119.37,120.14,119.36,120.06,38418.0,117.3093,118.066,117.2994,117.9874,38418.0
2019-05-15 10:30:00,120.1,120.15,119.4,119.59,21801.0,118.0267,118.0758,117.3387,117.5255,21801.0
2019-05-15 10:35:00,119.55,119.69,119.44,119.69,5076.0,117.4862,117.6237,117.3781,117.6237,5076.0
2019-05-15 10:40:00,119.68,119.89,119.67,119.84,7293.0,117.6139,117.8203,117.6041,117.7712,7293.0
2019-05-15 10:45:00,119.85,119.96,119.77,119.92,6453.0,117.781,117.8891,117.7024,117.8498,6453.0
2019-05-15 10:50:00,119.97,120.01,119.78,119.83,7676.0,117.8989,117.9382,117.7122,117.7613,7676.0
2019-05-15 10:55:00,119.85,119.92,119.69,119.75,13584.0,117.781,117.8498,117.6237,117.6827,13584.0
2019-05-15 11:00:00,119.79,119.81,119.63,119.69,16666.0,117.722,117.7417,117.5648,117.6237,16666.0
2019-05-15 11:05:00,119.66,119.78,119.5,119.72,9508.0,117.5943,117.7122,117.437,117.6532,9508.0
2019-05-15 11:10:00,119.73,119.98,119.73,119.93,8119.0,117.663,117.9087,117.663,117.8596,8119.0
2019-05-15 11:15:00,119.92,120.01,119.8,119.94,17119.0,117.8498,117.9382,117.7318,117.8694,17119.0
2019-05-15 11:20:00,119.93,119.93,119.78,119.87,11300.0,117.8596,117.8596,117.7122,117.8006,11300.0
2019-05-15 11:25:00,119.89,120.12,119.88,120.06,11239.0,117.8203,118.0463,117.8105,117.9874,11239.0
2019-05-15 11:30:00,120.08,120.19,119.99,120.16,9591.0,118.007,118.1151,117.9186,118.0856,9591.0
2019-05-15 11:35:00,120.15,120.28,120.04,120.12,10753.0,118.0758,118.2036,117.9677,118.0463,10753.0
2019-05-15 11:40:00,120.13,120.2,120.03,120.14,16330.0,118.0561,118.1249,117.9579,118.066,16330.0
2019-05-15 11:45:00,120.14,120.23,120.07,120.19,8162.0,118.066,118.1544,117.9972,118.1151,8162.0
2019-05-15 11:50:00,120.17,120.4,120.17,120.26,6336.0,118.0955,118.3215,118.0955,118.1839,6336.0
2019-05-15 11:55:00,120.26,120.3,120.03,120.03,16407.0,118.1839,118.2232,117.9579,117.9579,16407.0
2019-05-15 12:00:00,120.11,120.25,120.07,120.25,2357.0,118.0365,118.1741,117.9972,118.1741,2357.0
2019-05-15 12:05:00,120.3,120.34,120.25,120.28,4543.0,118.2232,118.2625,118.1741,118.2036,4543.0
2019-05-15 12:10:00,120.18,120.2,120.12,120.19,2600.0,118.1053,118.1249,118.0463,118.1151,2600.0
2019-05-15 12:15:00,120.2,120.25,120.18,120.24,7065.0,118.1249,118.1741,118.1053,118.1642,7065.0
2019-05-15 12:20:00,120.2,120.35,120.2,120.29,16364.0,118.1249,118.2723,118.1249,118.2134,16364.0
2019-05-15 12:25:00,120.28,120.36,120.24,120.34,21019.0,118.2036,118.2822,118.1642,118.2625,21019.0
2019-05-15 12:30:00,120.34,120.37,120.28,120.33,4060.0,118.2625,118.292,118.2036,118.2527,4060.0
2019-05-15 12:35:00,120.35,120.5,120.3,120.45,10423.0,118.2723,118.4198,118.2232,118.3706,10423.0
2019-05-15 12:40:00,120.4,120.5,120.4,120.5,8039.0,118.3215,118.4198,118.3215,118.4198,8039.0
2019-05-15 12:45:00,120.5,120.57,120.47,120.5,4412.0,118.4198,118.4885,118.3903,118.4198,4412.0
2019-05-15 12:50:00,120.48,120.53,120.4,120.44,8850.0,118.4001,118.4492,118.3215,118.3608,8850.0
2019-05-15 12:55:00,120.46,120.48,120.19,120.33,8761.0,118.3804,118.4001,118.1151,118.2527,8761.0
2019-05-15 13:00:00,120.33,120.49,120.33,120.49,4842.0,118.2527,118.4099,118.2527,118.4099,4842.0
2019-05-15 13:05:00,120.5,120.59,120.42,120.44,7384.0,118.4198,118.5082,118.3411,118.3608,7384.0
2019-05-15 13:10:00,120.45,120.47,120.4,120.4,5400.0,118.3706,118.3903,118.3215,118.3215,5400.0
2019-05-15 13:15:00,120.42,120.46,120.35,120.39,14019.0,118.3411,118.3804,118.2723,118.3117,14019.0
2019-05-15 13:20:00,120.39,120.4,120.22,120.22,4159.0,118.3117,118.3215,118.1446,118.1446,4159.0
2019-05-15 13:25:00,120.24,120.41,120.24,120.39,2760.0,118.1642,118.3313,118.1642,118.3117,2760.0
2019-05-15 13:30:00,120.39,120.54,120.39,120.52,4000.0,118.3117,118.4591,118.3117,118.4394,4000.0
2019-05-15 13:35:00,120.51,120.53,120.38,120.52,5119.0,118.4296,118.4492,118.3018,118.4394,5119.0
2019-05-15 13:40:00,120.48,120.58,120.44,120.56,6361.0,118.4001,118.4984,118.3608,118.4787,6361.0
2019-05-15 13:45:00,120.57,120.77,120.54,120.77,4671.0,118.4885,118.6851,118.4591,118.6851,4671.0
2019-05-15 13:50:00,120.78,120.78,120.66,120.68,6364.0,118.6949,118.6949,118.577,118.5966,6364.0
2019-05-15 13:55:00,120.72,120.83,120.72,120.76,6106.0,118.636,118.7441,118.636,118.6753,6106.0
2019-05-15 14:00:00,120.77,120.93,120.77,120.9,11699.0,118.6851,118.8423,118.6851,118.8129,11699.0
2019-05-15 14:05:00,120.92,120.95,120.69,120.69,6560.0,118.8325,118.862,118.6065,118.6065,6560.0
2019-05-15 14:10:00,120.73,120.81,120.7,120.81,8250.0,118.6458,118.7244,118.6163,118.7244,8250.0
2019-05-15 14:15:00,120.81,120.82,120.74,120.8,10476.0,118.7244,118.7342,118.6556,118.7146,10476.0
2019-05-15 14:20:00,120.81,120.82,120.72,120.78,6244.0,118.7244,118.7342,118.636,118.6949,6244.0
2019-05-15 14:25:00,120.79,120.81,120.59,120.59,15910.0,118.7048,118.7244,118.5082,118.5082,15910.0
2019-05-15 14:30:00,120.62,120.67,120.53,120.53,5825.0,118.5377,118.5868,118.4492,118.4492,5825.0
2019-05-15 14:35:00,120.53,120.55,120.32,120.33,11220.0,118.4492,118.4689,118.2429,118.2527,11220.0
2019-05-15 14:40:00,120.32,120.34,120.11,120.11,10488.0,118.2429,118.2625,118.0365,118.0365,10488.0
2019-05-15 14:45:00,120.12,120.25,120.12,120.2,4677.0,118.0463,118.1741,118.0463,118.1249,4677.0
2019-05-15 14:50:00,120.21,120.24,119.79,119.82,24487.0,118.1348,118.1642,117.722,117.7515,24487.0
2019-05-15 14:55:00,119.84,119.89,119.76,119.76,9971.0,117.7712,117.8203,117.6925,117.6925,9971.0
2019-05-15 15:00:00,119.76,119.95,119.76,119.82,13474.0,117.6925,117.8793,117.6925,117.7515,13474.0
2019-05-15 15:05:00,119.84,119.92,119.84,119.89,10375.0,117.7712,117.8498,117.7712,117.8203,10375.0
2019-05-15 15:10:00,119.87,119.97,119.85,119.91,6677.0,117.8006,117.8989,117.781,117.8399,6677.0
2019-05-15 15:15:00,119.92,119.93,119.82,119.84,8587.0,117.8498,117.8596,117.7515,117.7712,8587.0
2019-05-15 15:20:00,119.82,119.84,119.59,119.67,14405.0,117.7515,117.7712,117.5255,117.6041,14405.0
2019-05-15 15:25:00,119.65,119.65,119.48,119.51,13973.0,117.5844,117.5844,117.4174,117.4468,13973.0
2019-05-15 15:30:00,119.5,119.57,119.4,119.43,32382.0,117.437,117.5058,117.3387,117.3682,32382.0
2019-05-15 15:35:00,119.44,119.47,119.34,119.39,20610.0,117.3781,117.4075,117.2798,117.3289,20610.0
2019-05-15 15:40:00,119.36,119.41,119.22,119.24,27320.0,117.2994,117.3486,117.1619,117.1815,27320.0
2019-05-15 15:45:00,119.23,119.29,119.18,119.18,31960.0,117.1717,117.2306,117.1225,117.1225,31960.0
2019-05-15 15:50:00,119.2,119.25,119.13,119.16,36316.0,117.1422,117.1913,117.0734,117.1029,36316.0
2019-05-15 15:55:00,119.17,119.22,119.04,119.11,97612.0,117.1127,117.1619,116.985,117.0538,97612.0
2019-05-16 09:30:00,119.33,119.98,119.02,119.97,12930.0,117.27,117.9087,116.9653,117.8989,12930.0
2019-05-16 09:35:00,119.8,120.0,119.42,120.0,13644.0,117.7318,117.9284,117.3584,117.9284,13644.0
2019-05-16 09:40:00,120.01,120.4,119.77,120.23,7507.0,117.9382,118.3215,117.7024,118.1544,7507.0
2019-05-16 09:45:00,120.26,120.44,119.96,120.13,14394.0,118.1839,118.3608,117.8891,118.0561,14394.0
2019-05-16 09:50:00,120.1,120.35,119.97,120.12,6800.0,118.0267,118.2723,117.8989,118.0463,6800.0
2019-05-16 09:55:00,120.12,120.15,119.87,119.89,7521.0,118.0463,118.0758,117.8006,117.8203,7521.0
2019-05-16 10:00:00,119.9,119.91,119.77,119.77,6841.0,117.8301,117.8399,117.7024,117.7024,6841.0
2019-05-16 10:05:00,119.74,119.85,119.58,119.74,12977.0,117.6729,117.781,117.5156,117.6729,12977.0
2019-05-16 10:10:00,119.75,119.75,119.52,119.63,4313.0,117.6827,117.6827,117.4567,117.5648,4313.0
2019-05-16 10:15:00,119.66,119.66,119.23,119.24,9220.0,117.5943,117.5943,117.1717,117.1815,9220.0
2019-05-16 10:20:00,119.23,119.24,119.12,119.22,8509.0,117.1717,117.1815,117.0636,117.1619,8509.0
2019-05-16 10:25:00,119.22,119.22,118.84,118.84,22093.0,117.1619,117.1619,116.7884,116.7884,22093.0
2019-05-16 10:30:00,118.84,118.95,118.7,118.75,14332.0,116.7884,116.8965,116.6508,116.7,14332.0
2019-05-16 10:35:00,118.76,118.8,118.63,118.69,13473.0,116.7098,116.7491,116.582,116.641,13473.0
2019-05-16 10:40:00,118.69,118.74,118.56,118.69,9723.0,116.641,116.6901,116.5132,116.641,9723.0
2019-05-16 10:45:00,118.61,118.64,118.5,118.57,10222.0,116.5624,116.5919,116.4543,116.5231,10222.0
2019-05-16 10:50:00,118.55,118.84,118.46,118.75,15848.0,116.5034,116.7884,116.415,116.7,15848.0
2019-05-16 10:55:00,118.77,118.84,118.69,118.69,4928.0,116.7196,116.7884,116.641,116.641,4928.0
2019-05-16 11:00:00,118.73,118.9,118.61,118.65,12127.0,116.6803,116.8474,116.5624,116.6017,12127.0
2019-05-16 11:05:00,118.57,118.66,118.41,118.49,5365.0,116.5231,116.6115,116.3658,116.4445,5365.0
2019-05-16 11:10:00,118.47,118.75,118.46,118.65,7967.0,116.4248,116.7,116.415,116.6017,7967.0
2019-05-16 11:15:00,118.7,118.87,118.65,118.77,6049.0,116.6508,116.8179,116.6017,116.7196,6049.0
2019-05-16 11:20:00,118.83,119.09,118.73,118.99,7753.0,116.7786,117.0341,116.6803,116.9358,7753.0
2019-05-16 11:25:00,119.01,119.22,119.01,119.1,9600.0,116.9555,117.1619,116.9555,117.0439,9600.0
2019-05-16 11:30:00,119.09,119.22,118.98,119.02,13609.0,117.0341,117.1619,116.926,116.9653,13609.0
2019-05-16 11:35:00,119.04,119.27,119.03,119.26,13434.0,116.985,117.211,116.9751,117.2012,13434.0
2019-05-16 11:40:00,119.25,119.25,119.18,119.2,7100.0,117.1913,117.1913,117.1225,117.1422,7100.0
2019-05-16 11:45:00,119.22,119.23,119.06,119.19,8789.0,117.1619,117.1717,117.0046,117.1324,8789.0
2019-05-16 11:50:00,119.19,119.21,119.12,119.18,7612.0,117.1324,117.152,117.0636,117.1225,7612.0
2019-05-16 11:55:00,119.21,119.26,118.86,119.09,60396.0,117.152,117.2012,116.8081,117.0341,60396.0
2019-05-16 12:00:00,119.12,119.26,119.0,119.26,38902.0,117.0636,117.2012,116.9457,117.2012,38902.0
2019-05-16 12:05:00,119.27,119.64,119.27,119.46,21851.0,117.211,117.5746,117.211,117.3977,21851.0
2019-05-16 12:10:00,119.46,119.51,119.33,119.36,9725.0,117.3977,117.4468,117.27,117.2994,9725.0
2019-05-16 12:15:00,119.37,119.65,119.37,119.58,9847.0,117.3093,117.5844,117.3093,117.5156,9847.0
2019-05-16 12:20:00,119.64,119.64,119.42,119.42,13239.0,117.5746,117.5746,117.3584,117.3584,13239.0
2019-05-16 12:25:00,119.4,119.5,119.37,119.37,5200.0,117.3387,117.437,117.3093,117.3093,5200.0
2019-05-16 12:30:00,119.37,119.46,119.36,119.38,5915.0,117.3093,117.3977,117.2994,117.3191,5915.0
2019-05-16 12:35:00,119.4,119.4,119.21,119.25,7695.0,117.3387,117.3387,117.152,117.1913,7695.0
2019-05-16 12:40:00,119.2,119.3,119.14,119.21,11004.0,117.1422,117.2405,117.0832,117.152,11004.0
2019-05-16 12:45:00,119.23,119.29,119.16,119.25,5967.0,117.1717,117.2306,117.1029,117.1913,5967.0
2019-05-16 12:50:00,119.22,119.25,119.16,119.22,5468.0,117.1619,117.1913,117.1029,117.1619,5468.0
2019-05-16 12:55:00,119.18,119.27,119.17,119.17,10297.0,117.1225,117.211,117.1127,117.1127,10297.0
2019-05-16 13:00:00,119.21,119.26,119.04,119.06,8265.0,117.152,117.2012,116.985,117.0046,8265.0
2019-05-16 13:05:00,119.04,119.24,118.98,119.16,11722.0,116.985,117.1815,116.926,117.1029,11722.0
2019-05-16 13:10:00,119.16,119.28,119.16,119.2,8888.0,117.1029,117.2208,117.1029,117.1422,8888.0
2019-05-16 13:15:00,119.19,119.19,119.07,119.08,2250.0,117.1324,117.1324,117.0144,117.0243,2250.0
2019-05-16 13:20:00,119.07,119.1,118.92,118.92,5099.0,117.0144,117.0439,116.867,116.867,5099.0
2019-05-16 13:25:00,118.96,119.0,118.91,118.95,4063.0,116.9063,116.9457,116.8572,116.8965,4063.0
2019-05-16 13:30:00,118.95,119.03,118.9,118.96,12372.0,116.8965,116.9751,116.8474,116.9063,12372.0
2019-05-16 13:35:00,119.01,119.06,118.87,118.92,3500.0,116.9555,117.0046,116.8179,116.867,3500.0
2019-05-16 13:40:00,118.91,118.91,118.7,118.71,4100.0,116.8572,116.8572,116.6508,116.6607,4100.0
2019-05-16 13:45:00,118.72,118.92,118.71,118.76,4655.0,116.6705,116.867,116.6607,116.7098,4655.0
2019-05-16 13:50:00,118.75,118.79,118.68,118.69,6065.0,116.7,116.7393,116.6312,116.641,6065.0
2019-05-16 13:55:00,118.74,118.77,118.65,118.71,7368.0,116.6901,116.7196,116.6017,116.6607,7368.0
2019-05-16 14:00:00,118.66,118.82,118.65,118.67,5332.0,116.6115,116.7688,116.6017,116.6213,5332.0
2019-05-16 14:05:00,118.7,118.82,118.69,118.7,5600.0,116.6508,116.7688,116.641,116.6508,5600.0
2019-05-16 14:10:00,118.64,118.7,118.59,118.69,4755.0,116.5919,116.6508,116.5427,116.641,4755.0
2019-05-16 14:15:00,118.72,118.79,118.69,118.75,2120.0,116.6705,116.7393,116.641,116.7,2120.0
2019-05-16 14:20:00,118.73,118.86,118.67,118.82,9232.0,116.6803,116.8081,116.6213,116.7688,9232.0
2019-05-16 14:25:00,118.88,118.89,118.79,118.87,3890.0,116.8277,116.8376,116.7393,116.8179,3890.0
2019-05-16 14:30:00,118.85,118.85,118.74,118.77,3455.0,116.7982,116.7982,116.6901,116.7196,3455.0
2019-05-16 14:35:00,118.76,118.8,118.71,118.79,4700.0,116.7098,116.7491,116.6607,116.7393,4700.0
2019-05-16 14:40:00,118.79,118.8,118.66,118.67,9500.0,116.7393,116.7491,116.6115,116.6213,9500.0
2019-05-16 14:45:00,118.69,118.78,118.68,118.71,3730.0,116.641,116.7294,116.6312,116.6607,3730.0
2019-05-16 14:50:00,118.71,118.72,118.54,118.54,6867.0,116.6607,116.6705,116.4936,116.4936,6867.0
2019-05-16 14:55:00,118.52,118.68,118.5,118.63,7169.0,116.4739,116.6312,116.4543,116.582,7169.0
2019-05-16 15:00:00,118.63,118.63,118.47,118.51,8500.0,116.582,116.582,116.4248,116.4641,8500.0
2019-05-16 15:05:00,118.52,118.54,118.38,118.44,6800.0,116.4739,116.4936,116.3364,116.3953,6800.0
2019-05-16 15:10:00,118.46,118.49,118.37,118.44,5300.0,116.415,116.4445,116.3265,116.3953,5300.0
2019-05-16 15:15:00,118.4,118.41,118.19,118.2,20471.0,116.356,116.3658,116.1496,116.1595,20471.0
2019-05-16 15:20:00,118.2,118.23,118.1,118.12,17262.0,116.1595,116.1889,116.0612,116.0808,17262.0
2019-05-16 15:25:00,118.15,118.25,118.11,118.21,14310.0,116.1103,116.2086,116.071,116.1693,14310.0
2019-05-16 15:30:00,118.18,118.24,118.1,118.17,21181.0,116.1398,116.1988,116.0612,116.13,21181.0
2019-05-16 15:35:00,118.21,118.24,118.09,118.1,121804.0,116.1693,116.1988,116.0514,116.0612,121804.0
2019-05-16 15:40:00,118.13,118.15,118.0,118.07,12573.0,116.0907,116.1103,115.9629,116.0317,12573.0
2019-05-16 15:45:00,118.07,118.11,118.0,118.02,31732.0,116.0317,116.071,115.9629,115.9826,31732.0
2019-05-16 15:50:00,118.0,118.05,117.99,118.03,44498.0,115.9629,116.0121,115.9531,115.9924,44498.0
2019-05-16 15:55:00,118.02,118.22,118.01,118.22,91842.0,115.9826,116.1791,115.9727,116.1791,91842.0
2019-05-17 09:30:00,117.93,118.09,117.16,117.23,50337.0,115.8941,116.0514,115.1374,115.2062,50337.0
2019-05-17 09:35:00,117.23,117.37,116.96,117.28,30413.0,115.2062,115.3438,114.9409,115.2553,30413.0
2019-05-17 09:40:00,117.27,117.36,117.01,117.14,34795.0,115.2455,115.334,114.99,115.1178,34795.0
2019-05-17 09:45:00,117.14,117.45,117.13,117.39,15300.0,115.1178,115.4224,115.1079,115.3634,15300.0
2019-05-17 09:50:00,117.42,117.48,116.84,116.85,15196.0,115.3929,115.4519,114.8229,114.8328,15196.0
2019-05-17 09:55:00,116.81,117.18,116.69,117.15,18016.0,114.7935,115.1571,114.6755,115.1276,18016.0
2019-05-17 10:00:00,117.13,117.28,116.9,117.0,8014.0,115.1079,115.2553,114.8819,114.9802,8014.0
2019-05-17 10:05:00,117.0,117.33,116.9,117.18,11639.0,114.9802,115.3045,114.8819,115.1571,11639.0
2019-05-17 10:10:00,117.11,117.17,116.86,116.93,9693.0,115.0883,115.1472,114.8426,114.9114,9693.0
2019-05-17 10:15:00,116.98,117.11,116.9,116.95,18746.0,114.9605,115.0883,114.8819,114.931,18746.0
2019-05-17 10:20:00,116.98,117.18,116.98,117.17,6693.0,114.9605,115.1571,114.9605,115.1472,6693.0
2019-05-17 10:25:00,117.07,117.39,116.99,117.28,11533.0,115.049,115.3634,114.9704,115.2553,11533.0
2019-05-17 10:30:00,117.32,117.44,117.29,117.44,13737.0,115.2947,115.4126,115.2652,115.4126,13737.0
2019-05-17 10:35:00,117.44,117.7,117.35,117.64,12315.0,115.4126,115.6681,115.3241,115.6091,12315.0
2019-05-17 10:40:00,117.67,117.83,117.64,117.74,7387.0,115.6386,115.7958,115.6091,115.7074,7387.0
2019-05-17 10:45:00,117.73,117.98,117.72,117.91,14812.0,115.6976,115.9433,115.6877,115.8745,14812.0
2019-05-17 10:50:00,117.94,118.01,117.88,117.97,4682.0,115.904,115.9727,115.845,115.9334,4682.0
2019-05-17 10:55:00,117.95,118.22,117.95,118.0,11518.0,115.9138,116.1791,115.9138,115.9629,11518.0
2019-05-17 11:00:00,118.02,118.19,117.85,118.06,19821.0,115.9826,116.1496,115.8155,116.0219,19821.0
2019-05-17 11:05:00,118.07,118.19,118.0,118.04,10007.0,116.0317,116.1496,115.9629,116.0022,10007.0
2019-05-17 11:10:00,118.07,118.15,118.01,118.04,4547.0,116.0317,116.1103,115.9727,116.0022,4547.0
2019-05-17 11:15:00,118.12,118.15,117.96,118.07,5629.0,116.0808,116.1103,115.9236,116.0317,5629.0
2019-05-17 11:20:00,118.07,118.16,118.03,118.08,86306.0,116.0317,116.1202,115.9924,116.0415,86306.0
2019-05-17 11:25:00,118.09,118.1,117.85,117.98,11406.0,116.0514,116.0612,115.8155,115.9433,11406.0
2019-05-17 11:30:00,118.0,118.09,117.67,117.7,15632.0,115.9629,116.0514,115.6386,115.6681,15632.0
2019-05-17 11:35:00,117.76,117.76,117.6,117.68,101962.0,115.7271,115.7271,115.5698,115.6484,101962.0
2019-05-17 11:40:00,117.67,117.67,117.31,117.36,13490.0,115.6386,115.6386,115.2848,115.334,13490.0
2019-05-17 11:45:00,117.32,117.34,117.23,117.24,9139.0,115.2947,115.3143,115.2062,115.216,9139.0
2019-05-17 11:50:00,117.2,117.27,117.12,117.27,5261.0,115.1767,115.2455,115.0981,115.2455,5261.0
2019-05-17 11:55:00,117.26,117.29,117.13,117.29,6900.0,115.2357,115.2652,115.1079,115.2652,6900.0
2019-05-17 12:00:00,117.25,117.33,117.07,117.07,6600.0,115.2259,115.3045,115.049,115.049,6600.0
2019-05-17 12:05:00,117.08,117.08,116.85,116.85,7707.0,115.0588,115.0588,114.8328,114.8328,7707.0
2019-05-17 12:10:00,116.85,116.94,116.76,116.77,4300.0,114.8328,114.9212,114.7443,114.7541,4300.0
2019-05-17 12:15:00,116.77,116.96,116.74,116.82,5300.0,114.7541,114.9409,114.7247,114.8033,5300.0
2019-05-17 12:20:00,116.86,116.89,116.77,116.78,4500.0,114.8426,114.8721,114.7541,114.764,4500.0
2019-05-17 12:25:00,116.77,116.84,116.62,116.71,4739.0,114.7541,114.8229,114.6067,114.6952,4739.0
2019-05-17 12:30:00,116.73,116.76,116.6,116.63,3730.0,114.7148,114.7443,114.5871,114.6166,3730.0
2019-05-17 12:35:00,116.66,116.77,116.56,116.69,4920.0,114.646,114.7541,114.5478,114.6755,4920.0
2019-05-17 12:40:00,116.7,116.98,116.7,116.98,2900.0,114.6854,114.9605,114.6854,114.9605,2900.0
2019-05-17 12:45:00,116.94,117.02,116.8,116.87,9246.0,114.9212,114.9998,114.7836,114.8524,9246.0
2019-05-17 12:50:00,116.89,117.0,116.89,117.0,2986.0,114.8721,114.9802,114.8721,114.9802,2986.0
2019-05-17 12:55:00,116.98,117.0,116.9,116.98,4633.0,114.9605,114.9802,114.8819,114.9605,4633.0
2019-05-17 13:00:00,116.92,117.07,116.9,116.97,5029.0,114.9016,115.049,114.8819,114.9507,5029.0
2019-05-17 13:05:00,117.0,117.09,116.9,117.06,10364.0,114.9802,115.0686,114.8819,115.0391,10364.0
2019-05-17 13:10:00,117.04,117.08,116.96,117.05,5520.0,115.0195,115.0588,114.9409,115.0293,5520.0
2019-05-17 13:15:00,117.03,117.2,117.03,117.08,4840.0,115.0097,115.1767,115.0097,115.0588,4840.0
2019-05-17 13:20:00,117.07,117.19,117.0,117.0,3100.0,115.049,115.1669,114.9802,114.9802,3100.0
2019-05-17 13:25:00,117.03,117.07,116.92,116.92,2990.0,115.0097,115.049,114.9016,114.9016,2990.0
2019-05-17 13:30:00,116.94,117.06,116.85,117.02,5750.0,114.9212,115.0391,114.8328,114.9998,5750.0
2019-05-17 13:35:00,117.03,117.03,116.89,116.89,4311.0,115.0097,115.0097,114.8721,114.8721,4311.0
2019-05-17 13:40:00,116.92,117.03,116.86,117.03,7947.0,114.9016,115.0097,114.8426,115.0097,7947.0
2019-05-17 13:45:00,117.03,117.07,116.93,116.93,2050.0,115.0097,115.049,114.9114,114.9114,2050.0
2019-05-17 13:50:00,116.98,117.03,116.93,117.01,3432.0,114.9605,115.0097,114.9114,114.99,3432.0
2019-05-17 13:55:00,117.01,117.03,116.96,117.01,3172.0,114.99,115.0097,114.9409,114.99,3172.0
2019-05-17 14:00:00,117.01,117.15,117.01,117.09,7518.0,114.99,115.1276,114.99,115.0686,7518.0
2019-05-17 14:05:00,117.1,117.1,116.94,117.02,9147.0,115.0785,115.0785,114.9212,114.9998,9147.0
2019-05-17 14:10:00,116.99,116.99,116.86,116.91,6935.0,114.9704,114.9704,114.8426,114.8917,6935.0
2019-05-17 14:15:00,116.94,116.94,116.8,116.84,7656.0,114.9212,114.9212,114.7836,114.8229,7656.0
2019-05-17 14:20:00,116.83,116.89,116.8,116.84,3500.0,114.8131,114.8721,114.7836,114.8229,3500.0
2019-05-17 14:25:00,116.84,116.87,116.8,116.85,6758.0,114.8229,114.8524,114.7836,114.8328,6758.0
2019-05-17 14:30:00,116.84,116.87,116.69,116.7,9519.0,114.8229,114.8524,114.6755,114.6854,9519.0
2019-05-17 14:35:00,116.73,116.79,116.66,116.72,7098.0,114.7148,114.7738,114.646,114.705,7098.0
2019-05-17 14:40:00,116.7,116.78,116.68,116.77,6635.0,114.6854,114.764,114.6657,114.7541,6635.0
2019-05-17 14:45:00,116.76,116.79,116.74,116.79,7795.0,114.7443,114.7738,114.7247,114.7738,7795.0
2019-05-17 14:50:00,116.75,116.83,116.75,116.83,6209.0,114.7345,114.8131,114.7345,114.8131,6209.0
2019-05-17 14:55:00,116.83,116.86,116.78,116.84,9599.0,114.8131,114.8426,114.764,114.8229,9599.0
2019-05-17 15:00:00,116.83,116.85,116.55,116.55,34331.0,114.8131,114.8328,114.5379,114.5379,34331.0
2019-05-17 15:05:00,116.55,116.63,116.43,116.43,10000.0,114.5379,114.6166,114.42,114.42,10000.0
2019-05-17 15:10:00,116.42,116.48,116.34,116.43,11446.0,114.4102,114.4692,114.3316,114.42,11446.0
2019-05-17 15:15:00,116.44,116.44,116.12,116.13,28073.0,114.4298,114.4298,114.1154,114.1252,28073.0
2019-05-17 15:20:00,116.16,116.51,116.14,116.48,14875.0,114.1547,114.4986,114.135,114.4692,14875.0
2019-05-17 15:25:00,116.44,116.59,116.39,116.56,15294.0,114.4298,114.5773,114.3807,114.5478,15294.0
2019-05-17 15:30:00,116.56,116.56,116.39,116.41,19160.0,114.5478,114.5478,114.3807,114.4004,19160.0
2019-05-17 15:35:00,116.41,116.42,116.24,116.25,40557.0,114.4004,114.4102,114.2333,114.2431,40557.0
2019-05-17 15:40:00,116.26,116.43,116.1,116.33,59834.0,114.253,114.42,114.0957,114.3217,59834.0
2019-05-17 15:45:00,116.34,116.34,116.02,116.14,29076.0,114.3316,114.3316,114.0171,114.135,29076.0
2019-05-17 15:50:00,116.13,116.32,116.11,116.16,31613.0,114.1252,114.3119,114.1055,114.1547,31613.0
2019-05-17 15:55:00,116.16,116.36,116.13,116.26,96642.0,114.1547,114.3512,114.1252,114.253,96642.0
2019-05-20 09:30:00,115.24,116.01,115.0,115.09,40799.0,113.2506,114.0073,113.0147,113.1032,40799.0
2019-05-20 09:35:00,115.09,115.18,114.47,115.11,48557.0,113.1032,113.1916,112.4939,113.1228,48557.0
2019-05-20 09:40:00,115.07,115.24,114.86,115.2,39153.0,113.0835,113.2506,112.8771,113.2113,39153.0
2019-05-20 09:45:00,115.23,115.56,115.13,115.49,39563.0,113.2407,113.565,113.1425,113.4962,39563.0
2019-05-20 09:50:00,115.49,115.56,115.13,115.19,63643.0,113.4962,113.565,113.1425,113.2014,63643.0
2019-05-20 09:55:00,115.2,116.03,115.05,115.93,82714.0,113.2113,114.0269,113.0638,113.9287,82714.0
2019-05-20 10:00:00,115.8,115.85,115.43,115.53,30394.0,113.8009,113.85,113.4373,113.5356,30394.0
2019-05-20 10:05:00,115.44,115.88,115.44,115.81,9677.0,113.4471,113.8795,113.4471,113.8107,9677.0
2019-05-20 10:10:00,115.88,116.39,115.72,116.39,93363.0,113.8795,114.3807,113.7223,114.3807,93363.0
2019-05-20 10:15:00,116.38,116.55,116.26,116.31,11090.0,114.3709,114.5379,114.253,114.3021,11090.0
2019-05-20 10:20:00,116.28,116.34,116.16,116.3,7242.0,114.2726,114.3316,114.1547,114.2923,7242.0
2019-05-20 10:25:00,116.27,116.57,116.19,116.22,15649.0,114.2628,114.5576,114.1842,114.2136,15649.0
2019-05-20 10:30:00,116.16,116.29,116.08,116.29,9119.0,114.1547,114.2824,114.0761,114.2824,9119.0
2019-05-20 10:35:00,116.35,116.45,116.29,116.29,6261.0,114.3414,114.4397,114.2824,114.2824,6261.0
2019-05-20 10:40:00,116.25,116.41,116.12,116.14,8790.0,114.2431,114.4004,114.1154,114.135,8790.0
2019-05-20 10:45:00,116.17,116.34,116.1,116.25,33943.0,114.1645,114.3316,114.0957,114.2431,33943.0
2019-05-20 10:50:00,116.26,116.31,116.07,116.28,63986.0,114.253,114.3021,114.0662,114.2726,63986.0
2019-05-20 10:55:00,116.31,116.55,116.31,116.43,11504.0,114.3021,114.5379,114.3021,114.42,11504.0
2019-05-20 11:00:00,116.44,116.61,116.3,116.41,22326.0,114.4298,114.5969,114.2923,114.4004,22326.0
2019-05-20 11:05:00,116.42,116.47,116.15,116.31,24843.0,114.4102,114.4593,114.1449,114.3021,24843.0
2019-05-20 11:10:00,116.33,116.53,116.3,116.3,6307.0,114.3217,114.5183,114.2923,114.2923,6307.0
2019-05-20 11:15:00,116.28,116.29,116.07,116.09,9395.0,114.2726,114.2824,114.0662,114.0859,9395.0
2019-05-20 11:20:00,116.09,116.31,116.01,116.31,15804.0,114.0859,114.3021,114.0073,114.3021,15804.0
2019-05-20 11:25:00,116.32,116.5,116.27,116.47,19007.0,114.3119,114.4888,114.2628,114.4593,19007.0
2019-05-20 11:30:00,116.49,116.55,116.35,116.47,15547.0,114.479,114.5379,114.3414,114.4593,15547.0
2019-05-20 11:35:00,116.47,116.47,116.2,116.36,18905.0,114.4593,114.4593,114.194,114.3512,18905.0
2019-05-20 11:40:00,116.38,116.53,116.38,116.48,22839.0,114.3709,114.5183,114.3709,114.4692,22839.0
2019-05-20 11:45:00,116.5,116.77,116.5,116.72,8092.0,114.4888,114.7541,114.4888,114.705,8092.0
2019-05-20 11:50:00,116.7,116.79,116.52,116.53,20047.0,114.6854,114.7738,114.5085,114.5183,20047.0
2019-05-20 11:55:00,116.52,116.58,116.44,116.54,13949.0,114.5085,114.5674,114.4298,114.5281,13949.0
2019-05-20 12:00:00,116.52,116.65,116.45,116.64,10760.0,114.5085,114.6362,114.4397,114.6264,10760.0
2019-05-20 12:05:00,116.63,116.78,116.62,116.66,6960.0,114.6166,114.764,114.6067,114.646,6960.0
2019-05-20 12:10:00,116.7,116.95,116.7,116.92,7876.0,114.6854,114.931,114.6854,114.9016,7876.0
2019-05-20 12:15:00,116.96,116.97,116.75,116.78,10632.0,114.9409,114.9507,114.7345,114.764,10632.0
2019-05-20 12:20:00,116.75,116.8,116.66,116.7,9985.0,114.7345,114.7836,114.646,114.6854,9985.0
2019-05-20 12:25:00,116.75,116.75,116.53,116.55,8618.0,114.7345,114.7345,114.5183,114.5379,8618.0
2019-05-20 12:30:00,116.52,116.57,116.45,116.52,12131.0,114.5085,114.5576,114.4397,114.5085,12131.0
2019-05-20 12:35:00,116.51,116.67,116.51,116.63,10220.0,114.4986,114.6559,114.4986,114.6166,10220.0
2019-05-20 12:40:00,116.6,116.6,116.51,116.58,7514.0,114.5871,114.5871,114.4986,114.5674,7514.0
2019-05-20 12:45:00,116.57,116.63,116.5,116.57,11384.0,114.5576,114.6166,114.4888,114.5576,11384.0
2019-05-20 12:50:00,116.57,116.66,116.5,116.65,19801.0,114.5576,114.646,114.4888,114.6362,19801.0
2019-05-20 12:55:00,116.65,116.65,116.51,116.61,13592.0,114.6362,114.6362,114.4986,114.5969,13592.0
2019-05-20 13:00:00,116.57,116.62,116.42,116.45,37972.0,114.5576,114.6067,114.4102,114.4397,37972.0
2019-05-20 13:05:00,116.43,116.51,116.4,116.47,8164.0,114.42,114.4986,114.3905,114.4593,8164.0
2019-05-20 13:10:00,116.48,116.59,116.48,116.52,6322.0,114.4692,114.5773,114.4692,114.5085,6322.0
2019-05-20 13:15:00,116.55,116.72,116.55,116.71,12102.0,114.5379,114.705,114.5379,114.6952,12102.0
2019-05-20 13:20:00,116.7,116.74,116.64,116.68,7339.0,114.6854,114.7247,114.6264,114.6657,7339.0
2019-05-20 13:25:00,116.67,116.73,116.63,116.71,7763.0,114.6559,114.7148,114.6166,114.6952,7763.0
2019-05-20 13:30:00,116.69,116.8,116.67,116.76,5700.0,114.6755,114.7836,114.6559,114.7443,5700.0
2019-05-20 13:35:00,116.74,116.75,116.66,116.74,8596.0,114.7247,114.7345,114.646,114.7247,8596.0
2019-05-20 13:40:00,116.74,116.84,116.74,116.75,7762.0,114.7247,114.8229,114.7247,114.7345,7762.0
2019-05-20 13:45:00,116.76,116.78,116.57,116.59,6515.0,114.7443,114.764,114.5576,114.5773,6515.0
2019-05-20 13:50:00,116.63,116.66,116.56,116.56,6848.0,114.6166,114.646,114.5478,114.5478,6848.0
2019-05-20 13:55:00,116.55,116.56,116.48,116.52,6985.0,114.5379,114.5478,114.4692,114.5085,6985.0
2019-05-20 14:00:00,116.53,116.63,116.51,116.58,9475.0,114.5183,114.6166,114.4986,114.5674,9475.0
2019-05-20 14:05:00,116.59,116.66,116.5,116.5,9892.0,114.5773,114.646,114.4888,114.4888,9892.0
2019-05-20 14:10:00,116.49,116.58,116.48,116.49,6795.0,114.479,114.5674,114.4692,114.479,6795.0
2019-05-20 14:15:00,116.45,116.55,116.41,116.43,8015.0,114.4397,114.5379,114.4004,114.42,8015.0
2019-05-20 14:20:00,116.43,116.51,116.41,116.41,7997.0,114.42,114.4986,114.4004,114.4004,7997.0
2019-05-20 14:25:00,116.4,116.47,116.4,116.43,8731.0,114.3905,114.4593,114.3905,114.42,8731.0
2019-05-20 14:30:00,116.45,116.47,116.35,116.36,8646.0,114.4397,114.4593,114.3414,114.3512,8646.0
2019-05-20 14:35:00,116.36,116.36,116.03,116.16,15752.0,114.3512,114.3512,114.0269,114.1547,15752.0
2019-05-20 14:40:00,116.16,116.3,116.15,116.26,7595.0,114.1547,114.2923,114.1449,114.253,7595.0
2019-05-20 14:45:00,116.16,116.2,116.03,116.05,9086.0,114.1547,114.194,114.0269,114.0466,9086.0
2019-05-20 14:50:00,116.06,116.1,116.0,116.06,15994.0,114.0564,114.0957,113.9974,114.0564,15994.0
2019-05-20 14:55:00,116.02,116.03,115.97,115.98,18560.0,114.0171,114.0269,113.968,113.9778,18560.0
2019-05-20 15:00:00,115.99,116.09,115.97,116.01,10928.0,113.9876,114.0859,113.968,114.0073,10928.0
2019-05-20 15:05:00,116.0,116.1,115.99,116.05,17684.0,113.9974,114.0957,113.9876,114.0466,17684.0
2019-05-20 15:10:00,116.04,116.09,115.94,116.09,17856.0,114.0368,114.0859,113.9385,114.0859,17856.0
2019-05-20 15:15:00,116.09,116.26,116.04,116.23,8761.0,114.0859,114.253,114.0368,114.2235,8761.0
2019-05-20 15:20:00,116.22,116.33,116.17,116.19,13866.0,114.2136,114.3217,114.1645,114.1842,13866.0
2019-05-20 15:25:00,116.17,116.28,116.17,116.27,19003.0,114.1645,114.2726,114.1645,114.2628,19003.0
2019-05-20 15:30:00,116.25,116.43,116.24,116.31,18039.0,114.2431,114.42,114.2333,114.3021,18039.0
2019-05-20 15:35:00,116.32,116.46,116.28,116.41,15195.0,114.3119,114.4495,114.2726,114.4004,15195.0
2019-05-20 15:40:00,116.42,116.43,116.35,116.4,10823.0,114.4102,114.42,114.3414,114.3905,10823.0
2019-05-20 15:45:00,116.41,116.47,116.36,116.41,13118.0,114.4004,114.4593,114.3512,114.4004,13118.0
2019-05-20 15:50:00,116.45,116.54,116.36,116.54,31480.0,114.4397,114.5281,114.3512,114.5281,31480.0
2019-05-20 15:55:00,116.52,116.59,116.42,116.47,79069.0,114.5085,114.5773,114.4102,114.4593,79069.0
2019-05-21 09:30:00,117.25,117.88,116.74,116.96,24471.0,115.2259,115.845,114.7247,114.9409,24471.0
2019-05-21 09:35:00,116.9,117.17,116.38,116.45,9286.0,114.8819,115.1472,114.3709,114.4397,9286.0
2019-05-21 09:40:00,116.39,117.1,116.39,116.87,13819.0,114.3807,115.0785,114.3807,114.8524,13819.0
2019-05-21 09:45:00,116.86,117.1,116.77,116.82,8404.0,114.8426,115.0785,114.7541,114.8033,8404.0
2019-05-21 09:50:00,116.72,117.02,116.56,116.87,15937.0,114.705,114.9998,114.5478,114.8524,15937.0
2019-05-21 09:55:00,116.82,117.23,116.78,117.15,6853.0,114.8033,115.2062,114.764,115.1276,6853.0
2019-05-21 10:00:00,117.1,117.39,117.04,117.04,10154.0,115.0785,115.3634,115.0195,115.0195,10154.0
2019-05-21 10:05:00,117.06,117.22,116.92,116.99,18444.0,115.0391,115.1964,114.9016,114.9704,18444.0
2019-05-21 10:10:00,116.98,117.01,116.6,116.69,7459.0,114.9605,114.99,114.5871,114.6755,7459.0
2019-05-21 10:15:00,116.69,117.2,116.66,117.2,50540.0,114.6755,115.1767,114.646,115.1767,50540.0
2019-05-21 10:20:00,117.2,117.32,117.06,117.06,17426.0,115.1767,115.2947,115.0391,115.0391,17426.0
2019-05-21 10:25:00,117.04,117.27,116.98,117.27,15776.0,115.0195,115.2455,114.9605,115.2455,15776.0
2019-05-21 10:30:00,117.26,117.44,117.09,117.43,7400.0,115.2357,115.4126,115.0686,115.4028,7400.0
2019-05-21 10:35:00,117.44,117.56,117.4,117.51,7100.0,115.4126,115.5305,115.3733,115.4814,7100.0
2019-05-21 10:40:00,117.5,117.76,117.49,117.59,7953.0,115.4715,115.7271,115.4617,115.56,7953.0
2019-05-21 10:45:00,117.64,117.69,117.57,117.57,5173.0,115.6091,115.6583,115.5403,115.5403,5173.0
2019-05-21 10:50:00,117.58,117.83,117.55,117.78,10168.0,115.5502,115.7958,115.5207,115.7467,10168.0
2019-05-21 10:55:00,117.75,117.9,117.69,117.75,27144.0,115.7172,115.8646,115.6583,115.7172,27144.0
2019-05-21 11:00:00,117.75,117.84,117.7,117.75,15103.0,115.7172,115.8057,115.6681,115.7172,15103.0
2019-05-21 11:05:00,117.76,117.91,117.75,117.75,8031.0,115.7271,115.8745,115.7172,115.7172,8031.0
2019-05-21 11:10:00,117.8,117.85,117.68,117.79,24261.0,115.7664,115.8155,115.6484,115.7565,24261.0
2019-05-21 11:15:00,117.84,117.85,117.63,117.64,7964.0,115.8057,115.8155,115.5993,115.6091,7964.0
2019-05-21 11:20:00,117.65,117.66,117.46,117.51,26011.0,115.619,115.6288,115.4322,115.4814,26011.0
2019-05-21 11:25:00,117.49,117.49,117.32,117.34,7504.0,115.4617,115.4617,115.2947,115.3143,7504.0
2019-05-21 11:30:00,117.35,117.38,117.22,117.32,11843.0,115.3241,115.3536,115.1964,115.2947,11843.0
2019-05-21 11:35:00,117.3,117.36,117.18,117.21,8822.0,115.275,115.334,115.1571,115.1866,8822.0
2019-05-21 11:40:00,117.24,117.29,117.15,117.29,9450.0,115.216,115.2652,115.1276,115.2652,9450.0
2019-05-21 11:45:00,117.28,117.28,117.1,117.11,7129.0,115.2553,115.2553,115.0785,115.0883,7129.0
2019-05-21 11:50:00,117.08,117.08,116.92,117.03,13690.0,115.0588,115.0588,114.9016,115.0097,13690.0
2019-05-21 11:55:00,117.01,117.25,117.0,117.13,8162.0,114.99,115.2259,114.9802,115.1079,8162.0
2019-05-21 12:00:00,117.18,117.4,117.17,117.26,5874.0,115.1571,115.3733,115.1472,115.2357,5874.0
2019-05-21 12:05:00,117.25,117.4,117.25,117.38,4208.0,115.2259,115.3733,115.2259,115.3536,4208.0
2019-05-21 12:10:00,117.39,117.67,117.39,117.67,9544.0,115.3634,115.6386,115.3634,115.6386,9544.0
2019-05-21 12:15:00,117.67,117.7,117.56,117.61,11608.0,115.6386,115.6681,115.5305,115.5796,11608.0
2019-05-21 12:20:00,117.6,117.67,117.56,117.59,6500.0,115.5698,115.6386,115.5305,115.56,6500.0
2019-05-21 12:25:00,117.57,117.58,117.41,117.42,10391.0,115.5403,115.5502,115.3831,115.3929,10391.0
2019-05-21 12:30:00,117.44,117.48,117.37,117.48,8900.0,115.4126,115.4519,115.3438,115.4519,8900.0
2019-05-21 12:35:00,117.46,117.48,117.29,117.31,6200.0,115.4322,115.4519,115.2652,115.2848,6200.0
2019-05-21 12:40:00,117.31,117.4,117.29,117.39,6530.0,115.2848,115.3733,115.2652,115.3634,6530.0
2019-05-21 12:45:00,117.43,117.54,117.33,117.54,6913.0,115.4028,115.5109,115.3045,115.5109,6913.0
2019-05-21 12:50:00,117.51,117.52,117.41,117.44,4500.0,115.4814,115.4912,115.3831,115.4126,4500.0
2019-05-21 12:55:00,117.44,117.44,117.33,117.35,3700.0,115.4126,115.4126,115.3045,115.3241,3700.0
2019-05-21 13:00:00,117.35,117.48,117.35,117.46,8121.0,115.3241,115.4519,115.3241,115.4322,8121.0
2019-05-21 13:05:00,117.48,117.48,117.39,117.39,9438.0,115.4519,115.4519,115.3634,115.3634,9438.0
2019-05-21 13:10:00,117.37,117.4,117.32,117.34,4368.0,115.3438,115.3733,115.2947,115.3143,4368.0
2019-05-21 13:15:00,117.32,117.38,117.23,117.32,9164.0,115.2947,115.3536,115.2062,115.2947,9164.0
2019-05-21 13:20:00,117.3,117.48,117.3,117.48,7211.0,115.275,115.4519,115.275,115.4519,7211.0
2019-05-21 13:25:00,117.44,117.47,117.37,117.4,8226.0,115.4126,115.4421,115.3438,115.3733,8226.0
2019-05-21 13:30:00,117.38,117.42,117.34,117.38,10829.0,115.3536,115.3929,115.3143,115.3536,10829.0
2019-05-21 13:35:00,117.36,117.46,117.35,117.45,5854.0,115.334,115.4322,115.3241,115.4224,5854.0
2019-05-21 13:40:00,117.45,117.46,117.4,117.45,2945.0,115.4224,115.4322,115.3733,115.4224,2945.0
2019-05-21 13:45:00,117.44,117.55,117.4,117.55,5775.0,115.4126,115.5207,115.3733,115.5207,5775.0
2019-05-21 13:50:00,117.53,117.56,117.42,117.45,7569.0,115.501,115.5305,115.3929,115.4224,7569.0
2019-05-21 13:55:00,117.45,117.46,117.34,117.39,7087.0,115.4224,115.4322,115.3143,115.3634,7087.0
2019-05-21 14:00:00,117.38,117.38,117.3,117.3,3455.0,115.3536,115.3536,115.275,115.275,3455.0
2019-05-21 14:05:00,117.33,117.36,117.27,117.27,5008.0,115.3045,115.334,115.2455,115.2455,5008.0
2019-05-21 14:10:00,117.26,117.39,117.25,117.39,4693.0,115.2357,115.3634,115.2259,115.3634,4693.0
2019-05-21 14:15:00,117.36,117.37,117.27,117.35,2602.0,115.334,115.3438,115.2455,115.3241,2602.0
2019-05-21 14:20:00,117.33,117.38,117.3,117.31,4656.0,115.3045,115.3536,115.275,115.2848,4656.0
2019-05-21 14:25:00,117.29,117.38,117.23,117.37,5360.0,115.2652,115.3536,115.2062,115.3438,5360.0
2019-05-21 14:30:00,117.34,117.35,117.26,117.31,8210.0,115.3143,115.3241,115.2357,115.2848,8210.0
2019-05-21 14:35:00,117.3,117.54,117.3,117.54,9642.0,115.275,115.5109,115.275,115.5109,9642.0
2019-05-21 14:40:00,117.55,117.72,117.55,117.72,13814.0,115.5207,115.6877,115.5207,115.6877,13814.0
2019-05-21 14:45:00,117.73,117.77,117.65,117.65,6584.0,115.6976,115.7369,115.619,115.619,6584.0
2019-05-21 14:50:00,117.61,117.66,117.34,117.34,7686.0,115.5796,115.6288,115.3143,115.3143,7686.0
2019-05-21 14:55:00,117.38,117.58,117.35,117.57,5741.0,115.3536,115.5502,115.3241,115.5403,5741.0
2019-05-21 15:00:00,117.59,117.59,117.35,117.45,11798.0,115.56,115.56,115.3241,115.4224,11798.0
2019-05-21 15:05:00,117.42,117.51,117.41,117.47,6636.0,115.3929,115.4814,115.3831,115.4421,6636.0
2019-05-21 15:10:00,117.45,117.49,117.41,117.48,5556.0,115.4224,115.4617,115.3831,115.4519,5556.0
2019-05-21 15:15:00,117.46,117.53,117.46,117.53,12829.0,115.4322,115.501,115.4322,115.501,12829.0
2019-05-21 15:20:00,117.51,117.51,117.36,117.41,5807.0,115.4814,115.4814,115.334,115.3831,5807.0
2019-05-21 15:25:00,117.44,117.51,117.39,117.47,9047.0,115.4126,115.4814,115.3634,115.4421,9047.0
2019-05-21 15:30:00,117.48,117.65,117.47,117.6,10932.0,115.4519,115.619,115.4421,115.5698,10932.0
2019-05-21 15:35:00,117.6,117.71,117.6,117.67,17717.0,115.5698,115.6779,115.5698,115.6386,17717.0
2019-05-21 15:40:00,117.68,117.74,117.6,117.65,13012.0,115.6484,115.7074,115.5698,115.619,13012.0
2019-05-21 15:45:00,117.65,117.71,117.59,117.7,16341.0,115.619,115.6779,115.56,115.6681,16341.0
2019-05-21 15:50:00,117.69,117.7,117.58,117.66,22197.0,115.6583,115.6681,115.5502,115.6288,22197.0
2019-05-21 15:55:00,117.62,117.64,117.42,117.48,98120.0,115.5895,115.6091,115.3929,115.4519,98120.0
2019-05-22 09:30:00,116.26,116.97,116.26,116.84,19132.0,114.5662,115.2659,114.5662,115.1378,19132.0
2019-05-22 09:35:00,116.99,117.02,116.28,116.61,6000.0,115.2856,115.3151,114.5859,114.9111,6000.0
2019-05-22 09:40:00,116.59,116.82,116.29,116.57,10532.0,114.8914,115.1181,114.5958,114.8717,10532.0
2019-05-22 09:45:00,116.53,116.66,116.33,116.59,3500.0,114.8323,114.9604,114.6352,114.8914,3500.0
2019-05-22 09:50:00,116.53,116.72,116.53,116.68,2593.0,114.8323,115.0195,114.8323,114.9801,2593.0
2019-05-22 09:55:00,116.6,116.63,116.48,116.56,2429.0,114.9013,114.9308,114.783,114.8618,2429.0
2019-05-22 10:00:00,116.53,116.7,116.47,116.58,6300.0,114.8323,114.9998,114.7732,114.8816,6300.0
2019-05-22 10:05:00,116.54,116.7,116.53,116.65,4727.0,114.8421,114.9998,114.8323,114.9505,4727.0
2019-05-22 10:10:00,116.64,116.92,116.61,116.92,8560.0,114.9407,115.2166,114.9111,115.2166,8560.0
2019-05-22 10:15:00,116.97,117.24,116.88,117.04,6339.0,115.2659,115.5319,115.1772,115.3349,6339.0
2019-05-22 10:20:00,117.02,117.2,116.92,117.2,4700.0,115.3151,115.4925,115.2166,115.4925,4700.0
2019-05-22 10:25:00,117.21,117.21,117.04,117.04,2700.0,115.5024,115.5024,115.3349,115.3349,2700.0
2019-05-22 10:30:00,117.06,117.13,116.84,116.84,6320.0,115.3546,115.4235,115.1378,115.1378,6320.0
2019-05-22 10:35:00,116.89,116.98,116.63,116.64,6800.0,115.187,115.2757,114.9308,114.9407,6800.0
2019-05-22 10:40:00,116.63,116.83,116.58,116.76,6612.0,114.9308,115.1279,114.8816,115.0589,6612.0
2019-05-22 10:45:00,116.78,117.01,116.77,116.9,2884.0,115.0786,115.3053,115.0688,115.1969,2884.0
2019-05-22 10:50:00,116.92,116.99,116.75,116.79,13615.0,115.2166,115.2856,115.0491,115.0885,13615.0
2019-05-22 10:55:00,116.74,116.9,116.69,116.9,14329.0,115.0392,115.1969,114.99,115.1969,14329.0
2019-05-22 11:00:00,116.89,116.89,116.69,116.75,5134.0,115.187,115.187,114.99,115.0491,5134.0
2019-05-22 11:05:00,116.77,117.06,116.72,117.05,13196.0,115.0688,115.3546,115.0195,115.3447,13196.0
2019-05-22 11:10:00,117.02,117.24,116.98,117.17,8024.0,115.3151,115.5319,115.2757,115.463,8024.0
2019-05-22 11:15:00,117.19,117.26,117.14,117.23,4100.0,115.4827,115.5516,115.4334,115.5221,4100.0
2019-05-22 11:20:00,117.25,117.37,117.2,117.24,5137.0,115.5418,115.66,115.4925,115.5319,5137.0
2019-05-22 11:25:00,117.24,117.69,117.22,117.69,5500.0,115.5319,115.9754,115.5122,115.9754,5500.0
2019-05-22 11:30:00,117.67,117.75,117.62,117.7,13213.0,115.9557,116.0345,115.9064,115.9852,13213.0
2019-05-22 11:35:00,117.65,117.73,117.53,117.53,7817.0,115.936,116.0148,115.8177,115.8177,7817.0
2019-05-22 11:40:00,117.49,117.51,117.32,117.35,3451.0,115.7783,115.798,115.6108,115.6403,3451.0
2019-05-22 11:45:00,117.39,117.46,117.2,117.2,3092.0,115.6798,115.7487,115.4925,115.4925,3092.0
2019-05-22 11:50:00,117.2,117.27,117.07,117.17,4888.0,115.4925,115.5615,115.3644,115.463,4888.0
2019-05-22 11:55:00,117.15,117.27,117.15,117.21,3943.0,115.4433,115.5615,115.4433,115.5024,3943.0
2019-05-22 12:00:00,117.21,117.26,117.15,117.23,2900.0,115.5024,115.5516,115.4433,115.5221,2900.0
2019-05-22 12:05:00,117.18,117.31,117.14,117.29,4400.0,115.4728,115.6009,115.4334,115.5812,4400.0
2019-05-22 12:10:00,117.24,117.26,117.13,117.21,2150.0,115.5319,115.5516,115.4235,115.5024,2150.0
2019-05-22 12:15:00,117.21,117.27,117.21,117.26,3747.0,115.5024,115.5615,115.5024,115.5516,3747.0
2019-05-22 12:20:00,117.28,117.32,117.21,117.31,3242.0,115.5714,115.6108,115.5024,115.6009,3242.0
2019-05-22 12:25:00,117.31,117.31,117.19,117.19,2002.0,115.6009,115.6009,115.4827,115.4827,2002.0
2019-05-22 12:30:00,117.22,117.25,117.0,117.03,5063.0,115.5122,115.5418,115.2954,115.325,5063.0
2019-05-22 12:35:00,117.06,117.11,117.04,117.05,2400.0,115.3546,115.4038,115.3349,115.3447,2400.0
2019-05-22 12:40:00,117.02,117.15,116.98,117.02,4226.0,115.3151,115.4433,115.2757,115.3151,4226.0
2019-05-22 12:45:00,116.99,117.1,116.99,117.1,3200.0,115.2856,115.394,115.2856,115.394,3200.0
2019-05-22 12:50:00,117.1,117.13,117.01,117.11,3828.0,115.394,115.4235,115.3053,115.4038,3828.0
2019-05-22 12:55:00,117.13,117.13,117.04,117.05,1500.0,115.4235,115.4235,115.3349,115.3447,1500.0
2019-05-22 13:00:00,117.08,117.15,117.03,117.03,3385.0,115.3743,115.4433,115.325,115.325,3385.0
2019-05-22 13:05:00,117.06,117.14,117.02,117.14,4487.0,115.3546,115.4334,115.3151,115.4334,4487.0
2019-05-22 13:10:00,117.11,117.13,117.02,117.09,3063.0,115.4038,115.4235,115.3151,115.3841,3063.0
2019-05-22 13:15:00,117.15,117.21,117.09,117.12,3612.0,115.4433,115.5024,115.3841,115.4137,3612.0
2019-05-22 13:20:00,117.09,117.15,116.99,117.07,5510.0,115.3841,115.4433,115.2856,115.3644,5510.0
2019-05-22 13:25:00,117.08,117.13,117.0,117.05,3416.0,115.3743,115.4235,115.2954,115.3447,3416.0
2019-05-22 13:30:00,117.05,117.05,116.94,117.0,4964.0,115.3447,115.3447,115.2363,115.2954,4964.0
2019-05-22 13:35:00,117.01,117.13,116.97,117.13,3233.0,115.3053,115.4235,115.2659,115.4235,3233.0
2019-05-22 13:40:00,117.16,117.16,117.04,117.11,28701.0,115.4531,115.4531,115.3349,115.4038,28701.0
2019-05-22 13:45:00,117.13,117.13,117.01,117.06,5000.0,115.4235,115.4235,115.3053,115.3546,5000.0
2019-05-22 13:50:00,117.09,117.15,117.02,117.15,4284.0,115.3841,115.4433,115.3151,115.4433,4284.0
2019-05-22 13:55:00,117.16,117.2,117.07,117.07,2823.0,115.4531,115.4925,115.3644,115.3644,2823.0
2019-05-22 14:00:00,117.07,117.08,116.79,116.79,3400.0,115.3644,115.3743,115.0885,115.0885,3400.0
2019-05-22 14:05:00,116.84,117.0,116.82,117.0,3000.0,115.1378,115.2954,115.1181,115.2954,3000.0
2019-05-22 14:10:00,116.99,117.01,116.89,116.95,4100.0,115.2856,115.3053,115.187,115.2462,4100.0
2019-05-22 14:15:00,116.92,116.92,116.75,116.78,12083.0,115.2166,115.2166,115.0491,115.0786,12083.0
2019-05-22 14:20:00,116.78,116.85,116.75,116.75,4346.0,115.0786,115.1476,115.0491,115.0491,4346.0
2019-05-22 14:25:00,116.75,116.86,116.75,116.8,5245.0,115.0491,115.1575,115.0491,115.0983,5245.0
2019-05-22 14:30:00,116.8,117.05,116.8,117.01,7728.0,115.0983,115.3447,115.0983,115.3053,7728.0
2019-05-22 14:35:00,116.98,117.01,116.94,116.95,2822.0,115.2757,115.3053,115.2363,115.2462,2822.0
2019-05-22 14:40:00,116.96,116.96,116.83,116.92,5079.0,115.256,115.256,115.1279,115.2166,5079.0
2019-05-22 14:45:00,116.94,116.96,116.79,116.8,5618.0,115.2363,115.256,115.0885,115.0983,5618.0
2019-05-22 14:50:00,116.77,116.8,116.75,116.75,5562.0,115.0688,115.0983,115.0491,115.0491,5562.0
2019-05-22 14:55:00,116.77,116.84,116.75,116.84,8488.0,115.0688,115.1378,115.0491,115.1378,8488.0
2019-05-22 15:00:00,116.82,116.88,116.74,116.75,10185.0,115.1181,115.1772,115.0392,115.0491,10185.0
2019-05-22 15:05:00,116.77,116.79,116.63,116.66,7504.0,115.0688,115.0885,114.9308,114.9604,7504.0
2019-05-22 15:10:00,116.69,116.69,116.55,116.55,4775.0,114.99,114.99,114.852,114.852,4775.0
2019-05-22 15:15:00,116.58,116.6,116.46,116.6,10550.0,114.8816,114.9013,114.7633,114.9013,10550.0
2019-05-22 15:20:00,116.59,116.65,116.48,116.52,10383.0,114.8914,114.9505,114.783,114.8224,10383.0
2019-05-22 15:25:00,116.51,116.56,116.5,116.54,9741.0,114.8126,114.8618,114.8027,114.8421,9741.0
2019-05-22 15:30:00,116.53,116.57,116.48,116.51,12879.0,114.8323,114.8717,114.783,114.8126,12879.0
2019-05-22 15:35:00,116.53,116.62,116.52,116.61,11957.0,114.8323,114.921,114.8224,114.9111,11957.0
2019-05-22 15:40:00,116.62,116.62,116.49,116.61,13029.0,114.921,114.921,114.7929,114.9111,13029.0
2019-05-22 15:45:00,116.61,116.62,116.5,116.54,11291.0,114.9111,114.921,114.8027,114.8421,11291.0
2019-05-22 15:50:00,116.55,116.58,116.5,116.56,23620.0,114.852,114.8816,114.8027,114.8618,23620.0
2019-05-22 15:55:00,116.54,116.77,116.52,116.77,104072.0,114.8421,115.0688,114.8224,115.0688,104072.0
2019-05-23 09:30:00,114.58,115.72,114.58,115.72,45389.0,112.9107,114.0341,112.9107,114.0341,45389.0
2019-05-23 09:35:00,115.61,116.1,115.58,115.89,72273.0,113.9257,114.4085,113.8961,114.2016,72273.0
2019-05-23 09:40:00,115.97,116.09,115.86,116.0,13215.0,114.2804,114.3987,114.172,114.31,13215.0
2019-05-23 09:45:00,116.0,116.0,115.63,115.63,20102.0,114.31,114.31,113.9454,113.9454,20102.0
2019-05-23 09:50:00,115.63,115.83,115.49,115.54,25575.0,113.9454,114.1425,113.8074,113.8567,25575.0
2019-05-23 09:55:00,115.55,115.81,115.48,115.81,6618.0,113.8666,114.1228,113.7976,114.1228,6618.0
2019-05-23 10:00:00,115.67,115.83,115.62,115.72,7569.0,113.9848,114.1425,113.9355,114.0341,7569.0
2019-05-23 10:05:00,115.71,116.06,115.66,116.0,50459.0,114.0242,114.3691,113.975,114.31,50459.0
2019-05-23 10:10:00,116.0,116.3,116.0,116.25,7729.0,114.31,114.6056,114.31,114.5564,7729.0
2019-05-23 10:15:00,116.32,116.45,116.22,116.39,11038.0,114.6253,114.7534,114.5268,114.6943,11038.0
2019-05-23 10:20:00,116.45,116.58,116.37,116.46,15928.0,114.7534,114.8816,114.6746,114.7633,15928.0
2019-05-23 10:25:00,116.45,116.94,116.4,116.89,8715.0,114.7534,115.2363,114.7042,115.187,8715.0
2019-05-23 10:30:00,116.89,117.13,116.85,117.13,7412.0,115.187,115.4235,115.1476,115.4235,7412.0
2019-05-23 10:35:00,117.16,117.16,116.88,116.99,7100.0,115.4531,115.4531,115.1772,115.2856,7100.0
2019-05-23 10:40:00,117.02,117.27,117.02,117.16,6900.0,115.3151,115.5615,115.3151,115.4531,6900.0
2019-05-23 10:45:00,117.11,117.27,117.05,117.23,6236.0,115.4038,115.5615,115.3447,115.5221,6236.0
2019-05-23 10:50:00,117.23,117.38,117.08,117.36,12417.0,115.5221,115.6699,115.3743,115.6502,12417.0
2019-05-23 10:55:00,117.39,117.39,117.1,117.1,6924.0,115.6798,115.6798,115.394,115.394,6924.0
2019-05-23 11:00:00,117.1,117.17,116.74,116.74,9529.0,115.394,115.463,115.0392,115.0392,9529.0
2019-05-23 11:05:00,116.76,117.11,116.76,117.11,4600.0,115.0589,115.4038,115.0589,115.4038,4600.0
2019-05-23 11:10:00,117.03,117.07,116.75,116.82,8944.0,115.325,115.3644,115.0491,115.1181,8944.0
2019-05-23 11:15:00,116.83,116.95,116.8,116.95,4744.0,115.1279,115.2462,115.0983,115.2462,4744.0
2019-05-23 11:20:00,116.97,116.97,116.68,116.79,9899.0,115.2659,115.2659,114.9801,115.0885,9899.0
2019-05-23 11:25:00,116.75,116.95,116.68,116.72,10598.0,115.0491,115.2462,114.9801,115.0195,10598.0
2019-05-23 11:30:00,116.68,116.81,116.62,116.67,11269.0,114.9801,115.1082,114.921,114.9702,11269.0
2019-05-23 11:35:00,116.67,116.73,116.55,116.65,5700.0,114.9702,115.0294,114.852,114.9505,5700.0
2019-05-23 11:40:00,116.65,116.65,116.39,116.4,9000.0,114.9505,114.9505,114.6943,114.7042,9000.0
2019-05-23 11:45:00,116.41,116.41,116.2,116.28,16169.0,114.714,114.714,114.5071,114.5859,16169.0
2019-05-23 11:50:00,116.33,116.35,116.14,116.14,7500.0,114.6352,114.6549,114.448,114.448,7500.0
2019-05-23 11:55:00,116.14,116.16,115.96,115.98,28706.0,114.448,114.4677,114.2706,114.2903,28706.0
2019-05-23 12:00:00,115.95,116.22,115.95,116.22,16736.0,114.2607,114.5268,114.2607,114.5268,16736.0
2019-05-23 12:05:00,116.2,116.34,116.05,116.24,8001.0,114.5071,114.6451,114.3593,114.5465,8001.0
2019-05-23 12:10:00,116.19,116.19,116.05,116.18,6738.0,114.4972,114.4972,114.3593,114.4874,6738.0
2019-05-23 12:15:00,116.15,116.16,115.84,116.04,34658.0,114.4578,114.4677,114.1523,114.3494,34658.0
2019-05-23 12:20:00,116.0,116.01,115.85,115.92,7584.0,114.31,114.3199,114.1622,114.2312,7584.0
2019-05-23 12:25:00,115.97,116.14,115.97,116.11,6631.0,114.2804,114.448,114.2804,114.4184,6631.0
2019-05-23 12:30:00,116.11,116.12,116.0,116.07,5434.0,114.4184,114.4283,114.31,114.379,5434.0
2019-05-23 12:35:00,116.05,116.11,116.0,116.03,4500.0,114.3593,114.4184,114.31,114.3396,4500.0
2019-05-23 12:40:00,116.02,116.13,115.99,116.07,5239.0,114.3297,114.4381,114.3002,114.379,5239.0
2019-05-23 12:45:00,116.08,116.08,115.95,115.98,3600.0,114.3888,114.3888,114.2607,114.2903,3600.0
2019-05-23 12:50:00,115.97,115.97,115.75,115.82,13726.0,114.2804,114.2804,114.0636,114.1326,13726.0
2019-05-23 12:55:00,115.84,115.88,115.69,115.82,5133.0,114.1523,114.1918,114.0045,114.1326,5133.0
2019-05-23 13:00:00,115.76,115.91,115.71,115.91,4300.0,114.0735,114.2213,114.0242,114.2213,4300.0
2019-05-23 13:05:00,115.89,115.99,115.88,115.95,4055.0,114.2016,114.3002,114.1918,114.2607,4055.0
2019-05-23 13:10:00,115.95,116.0,115.88,115.92,7606.0,114.2607,114.31,114.1918,114.2312,7606.0
2019-05-23 13:15:00,115.92,116.09,115.89,116.07,5530.0,114.2312,114.3987,114.2016,114.379,5530.0
2019-05-23 13:20:00,116.04,116.11,115.93,116.07,4953.0,114.3494,114.4184,114.241,114.379,4953.0
2019-05-23 13:25:00,116.13,116.27,116.12,116.21,2389.0,114.4381,114.5761,114.4283,114.5169,2389.0
2019-05-23 13:30:00,116.15,116.22,116.08,116.14,4670.0,114.4578,114.5268,114.3888,114.448,4670.0
2019-05-23 13:35:00,116.12,116.18,116.01,116.18,4215.0,114.4283,114.4874,114.3199,114.4874,4215.0
2019-05-23 13:40:00,116.17,116.23,116.12,116.22,3373.0,114.4775,114.5367,114.4283,114.5268,3373.0
2019-05-23 13:45:00,116.22,116.31,116.09,116.09,14456.0,114.5268,114.6155,114.3987,114.3987,14456.0
2019-05-23 13:50:00,116.07,116.12,116.02,116.12,3733.0,114.379,114.4283,114.3297,114.4283,3733.0
2019-05-23 13:55:00,116.12,116.2,116.05,116.16,3525.0,114.4283,114.5071,114.3593,114.4677,3525.0
2019-05-23 14:00:00,116.22,116.29,116.18,116.27,4800.0,114.5268,114.5958,114.4874,114.5761,4800.0
2019-05-23 14:05:00,116.21,116.26,116.02,116.08,4527.0,114.5169,114.5662,114.3297,114.3888,4527.0
2019-05-23 14:10:00,116.08,116.1,115.9,115.99,6100.0,114.3888,114.4085,114.2115,114.3002,6100.0
2019-05-23 14:15:00,115.94,116.14,115.93,116.07,3428.0,114.2509,114.448,114.241,114.379,3428.0
2019-05-23 14:20:00,116.09,116.14,116.03,116.09,5130.0,114.3987,114.448,114.3396,114.3987,5130.0
2019-05-23 14:25:00,116.11,116.11,115.97,115.99,8292.0,114.4184,114.4184,114.2804,114.3002,8292.0
2019-05-23 14:30:00,115.99,116.14,115.96,116.1,7876.0,114.3002,114.448,114.2706,114.4085,7876.0
2019-05-23 14:35:00,116.13,116.17,116.09,116.11,5810.0,114.4381,114.4775,114.3987,114.4184,5810.0
2019-05-23 14:40:00,116.15,116.16,115.98,116.02,5300.0,114.4578,114.4677,114.2903,114.3297,5300.0
2019-05-23 14:45:00,116.04,116.11,116.01,116.01,4300.0,114.3494,114.4184,114.3199,114.3199,4300.0
2019-05-23 14:50:00,116.06,116.11,115.94,116.06,7721.0,114.3691,114.4184,114.2509,114.3691,7721.0
2019-05-23 14:55:00,116.06,116.12,116.02,116.09,4501.0,114.3691,114.4283,114.3297,114.3987,4501.0
2019-05-23 15:00:00,116.11,116.15,115.99,116.15,8636.0,114.4184,114.4578,114.3002,114.4578,8636.0
2019-05-23 15:05:00,116.13,116.15,116.0,116.07,8077.0,114.4381,114.4578,114.31,114.379,8077.0
2019-05-23 15:10:00,116.11,116.21,116.09,116.2,3542.0,114.4184,114.5169,114.3987,114.5071,3542.0
2019-05-23 15:15:00,116.17,116.33,116.11,116.3,9998.0,114.4775,114.6352,114.4184,114.6056,9998.0
2019-05-23 15:20:00,116.34,116.58,116.34,116.5,7773.0,114.6451,114.8816,114.6451,114.8027,7773.0
2019-05-23 15:25:00,116.47,116.8,116.47,116.78,16513.0,114.7732,115.0983,114.7732,115.0786,16513.0
2019-05-23 15:30:00,116.78,116.81,116.57,116.65,9970.0,115.0786,115.1082,114.8717,114.9505,9970.0
2019-05-23 15:35:00,116.65,116.66,116.46,116.48,8219.0,114.9505,114.9604,114.7633,114.783,8219.0
2019-05-23 15:40:00,116.48,116.49,116.26,116.29,10407.0,114.783,114.7929,114.5662,114.5958,10407.0
2019-05-23 15:45:00,116.3,116.43,116.22,116.26,11580.0,114.6056,114.7337,114.5268,114.5662,11580.0
2019-05-23 15:50:00,116.25,116.53,116.23,116.53,14649.0,114.5564,114.8323,114.5367,114.8323,14649.0
2019-05-23 15:55:00,116.55,116.57,116.33,116.42,98521.0,114.852,114.8717,114.6352,114.7239,98521.0
2019-05-24 09:30:00,117.0,117.74,116.49,117.16,51602.0,115.2954,116.0247,114.7929,115.4531,51602.0
2019-05-24 09:35:00,117.17,117.6,116.39,117.03,12016.0,115.463,115.8867,114.6943,115.325,12016.0
2019-05-24 09:40:00,117.04,117.2,116.66,116.84,16521.0,115.3349,115.4925,114.9604,115.1378,16521.0
2019-05-24 09:45:00,116.88,116.99,116.65,116.66,13087.0,115.1772,115.2856,114.9505,114.9604,13087.0
2019-05-24 09:50:00,116.66,117.12,116.62,117.1,10388.0,114.9604,115.4137,114.921,115.394,10388.0
2019-05-24 09:55:00,117.13,117.18,116.75,116.81,10170.0,115.4235,115.4728,115.0491,115.1082,10170.0
2019-05-24 10:00:00,116.75,117.17,116.75,117.16,7300.0,115.0491,115.463,115.0491,115.4531,7300.0
2019-05-24 10:05:00,117.17,117.24,116.9,117.0,10850.0,115.463,115.5319,115.1969,115.2954,10850.0
2019-05-24 10:10:00,117.01,117.09,116.72,116.77,7500.0,115.3053,115.3841,115.0195,115.0688,7500.0
2019-05-24 10:15:00,116.69,116.94,116.66,116.94,4416.0,114.99,115.2363,114.9604,115.2363,4416.0
2019-05-24 10:20:00,116.93,116.95,116.74,116.84,9252.0,115.2265,115.2462,115.0392,115.1378,9252.0
2019-05-24 10:25:00,116.85,116.85,116.71,116.75,16393.0,115.1476,115.1476,115.0097,115.0491,16393.0
2019-05-24 10:30:00,116.8,116.8,116.67,116.72,13903.0,115.0983,115.0983,114.9702,115.0195,13903.0
2019-05-24 10:35:00,116.75,116.85,116.73,116.81,16399.0,115.0491,115.1476,115.0294,115.1082,16399.0
2019-05-24 10:40:00,116.77,116.96,116.72,116.77,7820.0,115.0688,115.256,115.0195,115.0688,7820.0
2019-05-24 10:45:00,116.79,116.83,116.54,116.54,10245.0,115.0885,115.1279,114.8421,114.8421,10245.0
2019-05-24 10:50:00,116.57,116.61,116.38,116.45,12419.0,114.8717,114.9111,114.6845,114.7534,12419.0
2019-05-24 10:55:00,116.45,116.54,116.41,116.41,12007.0,114.7534,114.8421,114.714,114.714,12007.0
2019-05-24 11:00:00,116.45,116.59,116.45,116.51,5531.0,114.7534,114.8914,114.7534,114.8126,5531.0
2019-05-24 11:05:00,116.54,116.54,116.26,116.32,8100.0,114.8421,114.8421,114.5662,114.6253,8100.0
2019-05-24 11:10:00,116.36,116.36,116.19,116.32,6626.0,114.6648,114.6648,114.4972,114.6253,6626.0
2019-05-24 11:15:00,116.32,116.35,116.22,116.25,6440.0,114.6253,114.6549,114.5268,114.5564,6440.0
2019-05-24 11:20:00,116.22,116.38,116.19,116.29,10896.0,114.5268,114.6845,114.4972,114.5958,10896.0
2019-05-24 11:25:00,116.28,116.3,116.06,116.2,16100.0,114.5859,114.6056,114.3691,114.5071,16100.0
2019-05-24 11:30:00,116.18,116.25,116.1,116.23,5723.0,114.4874,114.5564,114.4085,114.5367,5723.0
2019-05-24 11:35:00,116.25,116.26,116.14,116.2,9307.0,114.5564,114.5662,114.448,114.5071,9307.0
2019-05-24 11:40:00,116.16,116.21,116.1,116.16,11543.0,114.4677,114.5169,114.4085,114.4677,11543.0
2019-05-24 11:45:00,116.16,116.34,116.14,116.31,5908.0,114.4677,114.6451,114.448,114.6155,5908.0
2019-05-24 11:50:00,116.33,116.41,116.27,116.41,3621.0,114.6352,114.714,114.5761,114.714,3621.0
2019-05-24 11:55:00,116.44,116.44,116.24,116.24,3535.0,114.7436,114.7436,114.5465,114.5465,3535.0
2019-05-24 12:00:00,116.28,116.29,116.19,116.21,5309.0,114.5859,114.5958,114.4972,114.5169,5309.0
2019-05-24 12:05:00,116.21,116.26,116.19,116.19,2858.0,114.5169,114.5662,114.4972,114.4972,2858.0
2019-05-24 12:10:00,116.19,116.23,116.13,116.22,7800.0,114.4972,114.5367,114.4381,114.5268,7800.0
2019-05-24 12:15:00,116.22,116.28,116.06,116.07,7560.0,114.5268,114.5859,114.3691,114.379,7560.0
2019-05-24 12:20:00,116.12,116.2,116.12,116.18,3203.0,114.4283,114.5071,114.4283,114.4874,3203.0
2019-05-24 12:25:00,116.16,116.21,116.14,116.17,3316.0,114.4677,114.5169,114.448,114.4775,3316.0
2019-05-24 12:30:00,116.19,116.39,116.19,116.34,5950.0,114.4972,114.6943,114.4972,114.6451,5950.0
2019-05-24 12:35:00,116.34,116.34,116.27,116.27,2867.0,114.6451,114.6451,114.5761,114.5761,2867.0
2019-05-24 12:40:00,116.28,116.32,116.22,116.22,4333.0,114.5859,114.6253,114.5268,114.5268,4333.0
2019-05-24 12:45:00,116.27,116.27,116.16,116.19,5100.0,114.5761,114.5761,114.4677,114.4972,5100.0
2019-05-24 12:50:00,116.19,116.3,116.16,116.22,4439.0,114.4972,114.6056,114.4677,114.5268,4439.0
2019-05-24 12:55:00,116.22,116.36,116.18,116.36,3844.0,114.5268,114.6648,114.4874,114.6648,3844.0
2019-05-24 13:00:00,116.39,116.44,116.35,116.36,4685.0,114.6943,114.7436,114.6549,114.6648,4685.0
2019-05-24 13:05:00,116.34,116.35,116.28,116.31,3375.0,114.6451,114.6549,114.5859,114.6155,3375.0
2019-05-24 13:10:00,116.28,116.28,116.21,116.24,2800.0,114.5859,114.5859,114.5169,114.5465,2800.0
2019-05-24 13:15:00,116.27,116.28,116.19,116.26,3800.0,114.5761,114.5859,114.4972,114.5662,3800.0
2019-05-24 13:20:00,116.24,116.27,116.06,116.12,8700.0,114.5465,114.5761,114.3691,114.4283,8700.0
2019-05-24 13:25:00,116.09,116.16,116.09,116.09,3152.0,114.3987,114.4677,114.3987,114.3987,3152.0
2019-05-24 13:30:00,116.11,116.16,116.1,116.14,3600.0,114.4184,114.4677,114.4085,114.448,3600.0
2019-05-24 13:35:00,116.12,116.17,116.06,116.07,13325.0,114.4283,114.4775,114.3691,114.379,13325.0
2019-05-24 13:40:00,116.05,116.22,115.99,116.21,49970.0,114.3593,114.5268,114.3002,114.5169,49970.0
2019-05-24 13:45:00,116.22,116.26,116.18,116.22,4751.0,114.5268,114.5662,114.4874,114.5268,4751.0
2019-05-24 13:50:00,116.19,116.21,116.11,116.11,3616.0,114.4972,114.5169,114.4184,114.4184,3616.0
2019-05-24 13:55:00,116.06,116.1,115.98,116.06,5305.0,114.3691,114.4085,114.2903,114.3691,5305.0
2019-05-24 14:00:00,116.05,116.06,115.98,116.04,5400.0,114.3593,114.3691,114.2903,114.3494,5400.0
2019-05-24 14:05:00,116.0,116.06,115.97,116.06,6817.0,114.31,114.3691,114.2804,114.3691,6817.0
2019-05-24 14:10:00,116.0,116.08,115.98,116.03,6546.0,114.31,114.3888,114.2903,114.3396,6546.0
2019-05-24 14:15:00,116.0,116.1,115.98,116.05,6645.0,114.31,114.4085,114.2903,114.3593,6645.0
2019-05-24 14:20:00,116.08,116.09,116.03,116.06,3800.0,114.3888,114.3987,114.3396,114.3691,3800.0
2019-05-24 14:25:00,116.08,116.09,115.98,115.98,6128.0,114.3888,114.3987,114.2903,114.2903,6128.0
2019-05-24 14:30:00,115.98,116.09,115.96,116.09,8188.0,114.2903,114.3987,114.2706,114.3987,8188.0
2019-05-24 14:35:00,116.09,116.12,116.01,116.04,5701.0,114.3987,114.4283,114.3199,114.3494,5701.0
2019-05-24 14:40:00,116.03,116.04,115.98,116.02,12124.0,114.3396,114.3494,114.2903,114.3297,12124.0
2019-05-24 14:45:00,116.02,116.05,115.98,116.01,12610.0,114.3297,114.3593,114.2903,114.3199,12610.0
2019-05-24 14:50:00,116.0,116.05,115.98,116.02,10806.0,114.31,114.3593,114.2903,114.3297,10806.0
2019-05-24 14:55:00,116.05,116.05,115.94,115.94,20982.0,114.3593,114.3593,114.2509,114.2509,20982.0
2019-05-24 15:00:00,115.96,116.05,115.93,116.02,8718.0,114.2706,114.3593,114.241,114.3297,8718.0
2019-05-24 15:05:00,116.02,116.03,115.96,116.0,6238.0,114.3297,114.3396,114.2706,114.31,6238.0
2019-05-24 15:10:00,116.0,116.01,115.95,115.95,8482.0,114.31,114.3199,114.2607,114.2607,8482.0
2019-05-24 15:15:00,115.96,116.0,115.91,115.92,7301.0,114.2706,114.31,114.2213,114.2312,7301.0
2019-05-24 15:20:00,115.9,115.95,115.86,115.95,6373.0,114.2115,114.2607,114.172,114.2607,6373.0
2019-05-24 15:25:00,115.94,115.97,115.88,115.94,6404.0,114.2509,114.2804,114.1918,114.2509,6404.0
2019-05-24 15:30:00,115.93,115.94,115.81,115.85,13874.0,114.241,114.2509,114.1228,114.1622,13874.0
2019-05-24 15:35:00,115.85,115.89,115.79,115.79,11532.0,114.1622,114.2016,114.1031,114.1031,11532.0
2019-05-24 15:40:00,115.81,115.82,115.74,115.77,16818.0,114.1228,114.1326,114.0538,114.0834,16818.0
2019-05-24 15:45:00,115.77,115.78,115.72,115.75,20356.0,114.0834,114.0932,114.0341,114.0636,20356.0
2019-05-24 15:50:00,115.75,115.77,115.69,115.71,33149.0,114.0636,114.0834,114.0045,114.0242,33149.0
2019-05-24 15:55:00,115.7,116.0,115.69,116.0,121627.0,114.0144,114.31,114.0045,114.31,121627.0
2019-05-28 09:30:00,116.04,116.67,115.77,116.27,37898.0,114.3494,114.9702,114.0834,114.5761,37898.0
2019-05-28 09:35:00,116.33,117.17,116.08,117.01,23429.0,114.6352,115.463,114.3888,115.3053,23429.0
2019-05-28 09:40:00,117.14,117.22,116.86,116.98,27573.0,115.4334,115.5122,115.1575,115.2757,27573.0
2019-05-28 09:45:00,117.01,117.1,116.84,117.07,15809.0,115.3053,115.394,115.1378,115.3644,15809.0
2019-05-28 09:50:00,117.07,117.08,116.82,116.89,9610.0,115.3644,115.3743,115.1181,115.187,9610.0
2019-05-28 09:55:00,116.81,116.81,116.54,116.79,6930.0,115.1082,115.1082,114.8421,115.0885,6930.0
2019-05-28 10:00:00,116.82,116.88,116.63,116.88,9485.0,115.1181,115.1772,114.9308,115.1772,9485.0
2019-05-28 10:05:00,116.87,117.08,116.73,116.73,8424.0,115.1673,115.3743,115.0294,115.0294,8424.0
2019-05-28 10:10:00,116.62,116.88,116.62,116.66,4803.0,114.921,115.1772,114.921,114.9604,4803.0
2019-05-28 10:15:00,116.61,116.72,116.44,116.52,5841.0,114.9111,115.0195,114.7436,114.8224,5841.0
2019-05-28 10:20:00,116.51,116.59,116.5,116.53,6000.0,114.8126,114.8914,114.8027,114.8323,6000.0
2019-05-28 10:25:00,116.56,116.65,116.52,116.55,3300.0,114.8618,114.9505,114.8224,114.852,3300.0
2019-05-28 10:30:00,116.5,116.51,116.25,116.39,6408.0,114.8027,114.8126,114.5564,114.6943,6408.0
2019-05-28 10:35:00,116.37,116.39,116.14,116.16,6100.0,114.6746,114.6943,114.448,114.4677,6100.0
2019-05-28 10:40:00,116.15,116.36,116.15,116.29,6015.0,114.4578,114.6648,114.4578,114.5958,6015.0
2019-05-28 10:45:00,116.25,116.28,116.17,116.26,9926.0,114.5564,114.5859,114.4775,114.5662,9926.0
2019-05-28 10:50:00,116.24,116.24,116.09,116.09,4000.0,114.5465,114.5465,114.3987,114.3987,4000.0
2019-05-28 10:55:00,116.09,116.31,116.07,116.27,3100.0,114.3987,114.6155,114.379,114.5761,3100.0
2019-05-28 11:00:00,116.21,116.34,116.16,116.23,8053.0,114.5169,114.6451,114.4677,114.5367,8053.0
2019-05-28 11:05:00,116.2,116.37,116.15,116.2,47557.0,114.5071,114.6746,114.4578,114.5071,47557.0
2019-05-28 11:10:00,116.19,116.35,116.12,116.29,12678.0,114.4972,114.6549,114.4283,114.5958,12678.0
2019-05-28 11:15:00,116.28,116.3,116.17,116.23,6501.0,114.5859,114.6056,114.4775,114.5367,6501.0
2019-05-28 11:20:00,116.25,116.25,116.14,116.21,6190.0,114.5564,114.5564,114.448,114.5169,6190.0
2019-05-28 11:25:00,116.18,116.26,116.12,116.22,12430.0,114.4874,114.5662,114.4283,114.5268,12430.0
2019-05-28 11:30:00,116.21,116.33,116.18,116.28,22182.0,114.5169,114.6352,114.4874,114.5859,22182.0
2019-05-28 11:35:00,116.3,116.5,116.29,116.48,3514.0,114.6056,114.8027,114.5958,114.783,3514.0
2019-05-28 11:40:00,116.49,116.61,116.43,116.57,2600.0,114.7929,114.9111,114.7337,114.8717,2600.0
2019-05-28 11:45:00,116.59,116.64,116.55,116.6,3700.0,114.8914,114.9407,114.852,114.9013,3700.0
2019-05-28 11:50:00,116.54,116.54,116.33,116.35,4630.0,114.8421,114.8421,114.6352,114.6549,4630.0
2019-05-28 11:55:00,116.35,116.53,116.34,116.51,5244.0,114.6549,114.8323,114.6451,114.8126,5244.0
2019-05-28 12:00:00,116.53,116.57,116.46,116.53,5302.0,114.8323,114.8717,114.7633,114.8323,5302.0
2019-05-28 12:05:00,116.57,116.62,116.41,116.41,5200.0,114.8717,114.921,114.714,114.714,5200.0
2019-05-28 12:10:00,116.41,116.5,116.4,116.46,3697.0,114.714,114.8027,114.7042,114.7633,3697.0
2019-05-28 12:15:00,116.46,116.5,116.39,116.41,4793.0,114.7633,114.8027,114.6943,114.714,4793.0
2019-05-28 12:20:00,116.44,116.47,116.42,116.47,3374.0,114.7436,114.7732,114.7239,114.7732,3374.0
2019-05-28 12:25:00,116.43,116.48,116.39,116.48,3202.0,114.7337,114.783,114.6943,114.783,3202.0
2019-05-28 12:30:00,116.46,116.48,116.38,116.43,3600.0,114.7633,114.783,114.6845,114.7337,3600.0
2019-05-28 12:35:00,116.4,116.46,116.34,116.46,3629.0,114.7042,114.7633,114.6451,114.7633,3629.0
2019-05-28 12:40:00,116.42,116.47,116.31,116.34,4064.0,114.7239,114.7732,114.6155,114.6451,4064.0
2019-05-28 12:45:00,116.34,116.41,116.28,116.36,2900.0,114.6451,114.714,114.5859,114.6648,2900.0
2019-05-28 12:50:00,116.38,116.47,116.36,116.4,2915.0,114.6845,114.7732,114.6648,114.7042,2915.0
2019-05-28 12:55:00,116.4,116.4,116.25,116.27,2819.0,114.7042,114.7042,114.5564,114.5761,2819.0
2019-05-28 13:00:00,116.26,116.36,116.26,116.29,3500.0,114.5662,114.6648,114.5662,114.5958,3500.0
2019-05-28 13:05:00,116.28,116.37,116.28,116.36,3716.0,114.5859,114.6746,114.5859,114.6648,3716.0
2019-05-28 13:10:00,116.36,116.4,116.34,116.34,2308.0,114.6648,114.7042,114.6451,114.6451,2308.0
2019-05-28 13:15:00,116.35,116.41,116.33,116.36,5581.0,114.6549,114.714,114.6352,114.6648,5581.0
2019-05-28 13:20:00,116.37,116.44,116.35,116.37,2800.0,114.6746,114.7436,114.6549,114.6746,2800.0
2019-05-28 13:25:00,116.36,116.4,116.23,116.26,6198.0,114.6648,114.7042,114.5367,114.5662,6198.0
2019-05-28 13:30:00,116.23,116.36,116.23,116.36,5929.0,114.5367,114.6648,114.5367,114.6648,5929.0
2019-05-28 13:35:00,116.33,116.44,116.28,116.42,4349.0,114.6352,114.7436,114.5859,114.7239,4349.0
2019-05-28 13:40:00,116.39,116.5,116.39,116.44,3935.0,114.6943,114.8027,114.6943,114.7436,3935.0
2019-05-28 13:45:00,116.43,116.52,116.4,116.4,6512.0,114.7337,114.8224,114.7042,114.7042,6512.0
2019-05-28 13:50:00,116.4,116.46,116.27,116.27,4500.0,114.7042,114.7633,114.5761,114.5761,4500.0
2019-05-28 13:55:00,116.32,116.37,116.28,116.31,3220.0,114.6253,114.6746,114.5859,114.6155,3220.0
2019-05-28 14:00:00,116.3,116.3,116.2,116.2,7100.0,114.6056,114.6056,114.5071,114.5071,7100.0
2019-05-28 14:05:00,116.23,116.26,116.2,116.2,5100.0,114.5367,114.5662,114.5071,114.5071,5100.0
2019-05-28 14:10:00,116.19,116.19,116.08,116.14,3200.0,114.4972,114.4972,114.3888,114.448,3200.0
2019-05-28 14:15:00,116.15,116.21,116.03,116.03,19023.0,114.4578,114.5169,114.3396,114.3396,19023.0
2019-05-28 14:20:00,116.01,116.1,116.0,116.1,11865.0,114.3199,114.4085,114.31,114.4085,11865.0
2019-05-28 14:25:00,116.07,116.07,115.92,115.92,4469.0,114.379,114.379,114.2312,114.2312,4469.0
2019-05-28 14:30:00,115.93,116.0,115.9,115.99,12314.0,114.241,114.31,114.2115,114.3002,12314.0
2019-05-28 14:35:00,115.97,116.03,115.95,115.95,9153.0,114.2804,114.3396,114.2607,114.2607,9153.0
2019-05-28 14:40:00,115.94,115.95,115.79,115.85,7600.0,114.2509,114.2607,114.1031,114.1622,7600.0
2019-05-28 14:45:00,115.86,116.03,115.84,115.96,17421.0,114.172,114.3396,114.1523,114.2706,17421.0
2019-05-28 14:50:00,115.94,115.98,115.88,115.9,12400.0,114.2509,114.2903,114.1918,114.2115,12400.0
2019-05-28 14:55:00,115.88,116.02,115.87,116.0,11987.0,114.1918,114.3297,114.1819,114.31,11987.0
2019-05-28 15:00:00,115.95,115.98,115.87,115.89,8738.0,114.2607,114.2903,114.1819,114.2016,8738.0
2019-05-28 15:05:00,115.91,116.0,115.89,115.9,5200.0,114.2213,114.31,114.2016,114.2115,5200.0
2019-05-28 15:10:00,115.92,115.92,115.83,115.92,11385.0,114.2312,114.2312,114.1425,114.2312,11385.0
2019-05-28 15:15:00,115.92,115.98,115.92,115.97,5100.0,114.2312,114.2903,114.2312,114.2804,5100.0
2019-05-28 15:20:00,115.96,116.0,115.91,115.98,10208.0,114.2706,114.31,114.2213,114.2903,10208.0
2019-05-28 15:25:00,116.0,116.0,115.85,115.91,14748.0,114.31,114.31,114.1622,114.2213,14748.0
2019-05-28 15:30:00,115.9,115.96,115.81,115.82,14047.0,114.2115,114.2706,114.1228,114.1326,14047.0
2019-05-28 15:35:00,115.8,115.82,115.7,115.75,19613.0,114.1129,114.1326,114.0144,114.0636,19613.0
2019-05-28 15:40:00,115.74,115.76,115.63,115.75,22346.0,114.0538,114.0735,113.9454,114.0636,22346.0
2019-05-28 15:45:00,115.74,115.91,115.73,115.88,15983.0,114.0538,114.2213,114.0439,114.1918,15983.0
2019-05-28 15:50:00,115.86,116.04,115.83,116.01,28729.0,114.172,114.3494,114.1425,114.3199,28729.0
2019-05-28 15:55:00,116.0,116.09,115.91,115.96,78726.0,114.31,114.3987,114.2213,114.2706,78726.0
2019-05-29 09:30:00,115.44,115.87,115.24,115.38,35158.0,113.7582,114.1819,113.5611,113.699,35158.0
2019-05-29 09:35:00,115.31,115.71,115.24,115.62,13841.0,113.6301,114.0242,113.5611,113.9355,13841.0
2019-05-29 09:40:00,115.56,116.12,115.5,116.12,14746.0,113.8764,114.4283,113.8173,114.4283,14746.0
2019-05-29 09:45:00,116.01,116.09,115.94,116.08,8900.0,114.3199,114.3987,114.2509,114.3888,8900.0
2019-05-29 09:50:00,115.97,116.13,115.79,116.04,10833.0,114.2804,114.4381,114.1031,114.3494,10833.0
2019-05-29 09:55:00,116.08,116.3,116.05,116.28,8237.0,114.3888,114.6056,114.3593,114.5859,8237.0
2019-05-29 10:00:00,116.28,116.36,116.14,116.31,11477.0,114.5859,114.6648,114.448,114.6155,11477.0
2019-05-29 10:05:00,116.24,116.4,116.1,116.16,6800.0,114.5465,114.7042,114.4085,114.4677,6800.0
2019-05-29 10:10:00,116.21,116.24,115.99,116.24,8109.0,114.5169,114.5465,114.3002,114.5465,8109.0
2019-05-29 10:15:00,116.26,116.33,116.24,116.33,3300.0,114.5662,114.6352,114.5465,114.6352,3300.0
2019-05-29 10:20:00,116.3,116.3,116.17,116.2,2900.0,114.6056,114.6056,114.4775,114.5071,2900.0
2019-05-29 10:25:00,116.2,116.31,116.16,116.23,4200.0,114.5071,114.6155,114.4677,114.5367,4200.0
2019-05-29 10:30:00,116.23,116.36,116.17,116.29,7600.0,114.5367,114.6648,114.4775,114.5958,7600.0
2019-05-29 10:35:00,116.28,116.28,115.97,116.0,6162.0,114.5859,114.5859,114.2804,114.31,6162.0
2019-05-29 10:40:00,115.99,116.12,115.96,116.07,5909.0,114.3002,114.4283,114.2706,114.379,5909.0
2019-05-29 10:45:00,116.0,116.03,115.87,116.0,5405.0,114.31,114.3396,114.1819,114.31,5405.0
2019-05-29 10:50:00,116.0,116.07,115.93,116.03,4209.0,114.31,114.379,114.241,114.3396,4209.0
2019-05-29 10:55:00,116.01,116.01,115.85,115.93,20084.0,114.3199,114.3199,114.1622,114.241,20084.0
2019-05-29 11:00:00,115.87,116.02,115.83,115.95,24080.0,114.1819,114.3297,114.1425,114.2607,24080.0
2019-05-29 11:05:00,115.95,116.19,115.92,116.07,4700.0,114.2607,114.4972,114.2312,114.379,4700.0
2019-05-29 11:10:00,115.99,116.01,115.92,115.94,14792.0,114.3002,114.3199,114.2312,114.2509,14792.0
2019-05-29 11:15:00,115.93,116.03,115.91,116.01,8000.0,114.241,114.3396,114.2213,114.3199,8000.0
2019-05-29 11:20:00,116.01,116.05,115.85,115.87,9500.0,114.3199,114.3593,114.1622,114.1819,9500.0
2019-05-29 11:25:00,115.84,115.95,115.8,115.95,17322.0,114.1523,114.2607,114.1129,114.2607,17322.0
2019-05-29 11:30:00,115.95,116.03,115.89,115.96,9685.0,114.2607,114.3396,114.2016,114.2706,9685.0
2019-05-29 11:35:00,115.98,116.07,115.94,115.94,8550.0,114.2903,114.379,114.2509,114.2509,8550.0
2019-05-29 11:40:00,115.88,115.89,115.75,115.85,13515.0,114.1918,114.2016,114.0636,114.1622,13515.0
2019-05-29 11:45:00,115.85,115.99,115.81,115.92,10075.0,114.1622,114.3002,114.1228,114.2312,10075.0
2019-05-29 11:50:00,115.94,116.01,115.75,115.75,13029.0,114.2509,114.3199,114.0636,114.0636,13029.0
2019-05-29 11:55:00,115.76,115.95,115.76,115.95,11529.0,114.0735,114.2607,114.0735,114.2607,11529.0
2019-05-29 12:00:00,115.95,116.02,115.85,116.02,4408.0,114.2607,114.3297,114.1622,114.3297,4408.0
2019-05-29 12:05:00,116.02,116.21,115.98,116.17,7580.0,114.3297,114.5169,114.2903,114.4775,7580.0
2019-05-29 12:10:00,116.16,116.27,116.11,116.24,7002.0,114.4677,114.5761,114.4184,114.5465,7002.0
2019-05-29 12:15:00,116.25,116.29,116.19,116.23,20134.0,114.5564,114.5958,114.4972,114.5367,20134.0
2019-05-29 12:20:00,116.25,116.26,116.12,116.21,7200.0,114.5564,114.5662,114.4283,114.5169,7200.0
2019-05-29 12:25:00,116.21,116.41,116.21,116.3,5125.0,114.5169,114.714,114.5169,114.6056,5125.0
2019-05-29 12:30:00,116.33,116.39,116.23,116.27,5521.0,114.6352,114.6943,114.5367,114.5761,5521.0
2019-05-29 12:35:00,116.27,116.29,116.22,116.25,8835.0,114.5761,114.5958,114.5268,114.5564,8835.0
2019-05-29 12:40:00,116.24,116.35,116.2,116.32,5480.0,114.5465,114.6549,114.5071,114.6253,5480.0
2019-05-29 12:45:00,116.32,116.36,116.27,116.29,2500.0,114.6253,114.6648,114.5761,114.5958,2500.0
2019-05-29 12:50:00,116.34,116.35,116.22,116.27,2270.0,114.6451,114.6549,114.5268,114.5761,2270.0
2019-05-29 12:55:00,116.24,116.27,116.17,116.19,4887.0,114.5465,114.5761,114.4775,114.4972,4887.0
2019-05-29 13:00:00,116.2,116.22,116.16,116.19,4573.0,114.5071,114.5268,114.4677,114.4972,4573.0
2019-05-29 13:05:00,116.19,116.4,116.15,116.4,8646.0,114.4972,114.7042,114.4578,114.7042,8646.0
2019-05-29 13:10:00,116.42,116.5,116.38,116.42,8624.0,114.7239,114.8027,114.6845,114.7239,8624.0
2019-05-29 13:15:00,116.39,116.43,116.28,116.34,5135.0,114.6943,114.7337,114.5859,114.6451,5135.0
2019-05-29 13:20:00,116.3,116.37,116.23,116.37,4000.0,114.6056,114.6746,114.5367,114.6746,4000.0
2019-05-29 13:25:00,116.37,116.39,116.3,116.39,5314.0,114.6746,114.6943,114.6056,114.6943,5314.0
2019-05-29 13:30:00,116.38,116.44,116.36,116.44,2960.0,114.6845,114.7436,114.6648,114.7436,2960.0
2019-05-29 13:35:00,116.4,116.43,116.34,116.39,4400.0,114.7042,114.7337,114.6451,114.6943,4400.0
2019-05-29 13:40:00,116.41,116.43,116.32,116.32,4600.0,114.714,114.7337,114.6253,114.6253,4600.0
2019-05-29 13:45:00,116.32,116.4,116.32,116.4,3367.0,114.6253,114.7042,114.6253,114.7042,3367.0
2019-05-29 13:50:00,116.38,116.49,116.35,116.38,10235.0,114.6845,114.7929,114.6549,114.6845,10235.0
2019-05-29 13:55:00,116.37,116.37,116.21,116.26,3641.0,114.6746,114.6746,114.5169,114.5662,3641.0
2019-05-29 14:00:00,116.28,116.35,116.25,116.28,3090.0,114.5859,114.6549,114.5564,114.5859,3090.0
2019-05-29 14:05:00,116.26,116.29,116.12,116.14,5103.0,114.5662,114.5958,114.4283,114.448,5103.0
2019-05-29 14:10:00,116.14,116.14,116.01,116.07,20300.0,114.448,114.448,114.3199,114.379,20300.0
2019-05-29 14:15:00,116.05,116.09,115.84,115.84,108540.0,114.3593,114.3987,114.1523,114.1523,108540.0
2019-05-29 14:20:00,115.83,115.83,115.66,115.69,31077.0,114.1425,114.1425,113.975,114.0045,31077.0
2019-05-29 14:25:00,115.66,115.77,115.66,115.74,10430.0,113.975,114.0834,113.975,114.0538,10430.0
2019-05-29 14:30:00,115.73,115.78,115.67,115.71,14825.0,114.0439,114.0932,113.9848,114.0242,14825.0
2019-05-29 14:35:00,115.71,115.72,115.61,115.66,128766.0,114.0242,114.0341,113.9257,113.975,128766.0
2019-05-29 14:40:00,115.65,115.65,115.41,115.45,53235.0,113.9651,113.9651,113.7286,113.768,53235.0
2019-05-29 14:45:00,115.47,115.48,115.24,115.24,7132.0,113.7877,113.7976,113.5611,113.5611,7132.0
2019-05-29 14:50:00,115.23,115.27,115.17,115.22,5261.0,113.5512,113.5906,113.4921,113.5414,5261.0
2019-05-29 14:55:00,115.23,115.39,115.2,115.36,7800.0,113.5512,113.7089,113.5217,113.6793,7800.0
2019-05-29 15:00:00,115.36,115.4,115.26,115.4,17525.0,113.6793,113.7187,113.5808,113.7187,17525.0
2019-05-29 15:05:00,115.39,115.53,115.38,115.48,19262.0,113.7089,113.8469,113.699,113.7976,19262.0
2019-05-29 15:10:00,115.46,115.56,115.42,115.54,6444.0,113.7779,113.8764,113.7385,113.8567,6444.0
2019-05-29 15:15:00,115.5,115.61,115.5,115.53,15909.0,113.8173,113.9257,113.8173,113.8469,15909.0
2019-05-29 15:20:00,115.54,115.75,115.51,115.69,8100.0,113.8567,114.0636,113.8271,114.0045,8100.0
2019-05-29 15:25:00,115.69,115.78,115.64,115.77,6100.0,114.0045,114.0932,113.9552,114.0834,6100.0
2019-05-29 15:30:00,115.78,116.01,115.71,116.0,15534.0,114.0932,114.3199,114.0242,114.31,15534.0
2019-05-29 15:35:00,116.04,116.17,116.01,116.12,19675.0,114.3494,114.4775,114.3199,114.4283,19675.0
2019-05-29 15:40:00,116.15,116.29,116.15,116.23,9200.0,114.4578,114.5958,114.4578,114.5367,9200.0
2019-05-29 15:45:00,116.2,116.23,116.12,116.14,10110.0,114.5071,114.5367,114.4283,114.448,10110.0
2019-05-29 15:50:00,116.13,116.15,115.94,116.12,27623.0,114.4381,114.4578,114.2509,114.4283,27623.0
2019-05-29 15:55:00,116.14,116.14,116.0,116.02,44254.0,114.448,114.448,114.31,114.3297,44254.0
2019-05-30 09:30:00,116.11,116.42,116.09,116.32,16852.0,114.4184,114.7239,114.3987,114.6253,16852.0
2019-05-30 09:35:00,116.37,116.81,116.37,116.58,3628.0,114.6746,115.1082,114.6746,114.8816,3628.0
2019-05-30 09:40:00,116.56,116.7,116.52,116.55,16302.0,114.8618,114.9998,114.8224,114.852,16302.0
2019-05-30 09:45:00,116.58,116.66,116.48,116.52,9495.0,114.8816,114.9604,114.783,114.8224,9495.0
2019-05-30 09:50:00,116.59,116.66,116.51,116.53,2900.0,114.8914,114.9604,114.8126,114.8323,2900.0
2019-05-30 09:55:00,116.55,116.58,116.42,116.46,5348.0,114.852,114.8816,114.7239,114.7633,5348.0
2019-05-30 10:00:00,116.5,116.63,116.47,116.63,5560.0,114.8027,114.9308,114.7732,114.9308,5560.0
2019-05-30 10:05:00,116.62,116.64,116.4,116.45,2400.0,114.921,114.9407,114.7042,114.7534,2400.0
2019-05-30 10:10:00,116.37,116.43,116.32,116.39,3745.0,114.6746,114.7337,114.6253,114.6943,3745.0
2019-05-30 10:15:00,116.41,116.41,116.23,116.29,2300.0,114.714,114.714,114.5367,114.5958,2300.0
2019-05-30 10:20:00,116.28,116.31,116.25,116.25,2150.0,114.5859,114.6155,114.5564,114.5564,2150.0
2019-05-30 10:25:00,116.25,116.38,116.24,116.29,4380.0,114.5564,114.6845,114.5465,114.5958,4380.0
2019-05-30 10:30:00,116.31,116.41,116.3,116.34,5361.0,114.6155,114.714,114.6056,114.6451,5361.0
2019-05-30 10:35:00,116.31,116.33,116.22,116.23,4600.0,114.6155,114.6352,114.5268,114.5367,4600.0
2019-05-30 10:40:00,116.23,116.35,116.16,116.32,9601.0,114.5367,114.6549,114.4677,114.6253,9601.0
2019-05-30 10:45:00,116.3,116.35,116.18,116.25,17949.0,114.6056,114.6549,114.4874,114.5564,17949.0
2019-05-30 10:50:00,116.27,116.35,116.21,116.3,16262.0,114.5761,114.6549,114.5169,114.6056,16262.0
2019-05-30 10:55:00,116.32,116.41,116.24,116.25,5741.0,114.6253,114.714,114.5465,114.5564,5741.0
2019-05-30 11:00:00,116.22,116.26,116.12,116.18,3103.0,114.5268,114.5662,114.4283,114.4874,3103.0
2019-05-30 11:05:00,116.16,116.17,116.04,116.07,3061.0,114.4677,114.4775,114.3494,114.379,3061.0
2019-05-30 11:10:00,116.07,116.15,116.04,116.15,1800.0,114.379,114.4578,114.3494,114.4578,1800.0
2019-05-30 11:15:00,116.17,116.22,116.15,116.15,2375.0,114.4775,114.5268,114.4578,114.4578,2375.0
2019-05-30 11:20:00,116.18,116.18,115.95,115.99,6600.0,114.4874,114.4874,114.2607,114.3002,6600.0
2019-05-30 11:25:00,116.0,116.06,115.88,115.89,127682.0,114.31,114.3691,114.1918,114.2016,127682.0
2019-05-30 11:30:00,115.92,115.95,115.75,115.84,5100.0,114.2312,114.2607,114.0636,114.1523,5100.0
2019-05-30 11:35:00,115.82,115.87,115.77,115.86,4400.0,114.1326,114.1819,114.0834,114.172,4400.0
2019-05-30 11:40:00,115.82,115.85,115.71,115.75,120300.0,114.1326,114.1622,114.0242,114.0636,120300.0
2019-05-30 11:45:00,115.75,115.82,115.7,115.79,5800.0,114.0636,114.1326,114.0144,114.1031,5800.0
2019-05-30 11:50:00,115.78,115.82,115.72,115.79,6734.0,114.0932,114.1326,114.0341,114.1031,6734.0
2019-05-30 11:55:00,115.8,115.99,115.8,115.93,5560.0,114.1129,114.3002,114.1129,114.241,5560.0
2019-05-30 12:00:00,115.99,116.07,115.88,116.04,4200.0,114.3002,114.379,114.1918,114.3494,4200.0
2019-05-30 12:05:00,116.05,116.05,115.94,115.94,3000.0,114.3593,114.3593,114.2509,114.2509,3000.0
2019-05-30 12:10:00,115.95,116.0,115.93,115.97,3500.0,114.2607,114.31,114.241,114.2804,3500.0
2019-05-30 12:15:00,115.98,116.09,115.98,116.05,3815.0,114.2903,114.3987,114.2903,114.3593,3815.0
2019-05-30 12:20:00,116.02,116.12,116.02,116.07,2923.0,114.3297,114.4283,114.3297,114.379,2923.0
2019-05-30 12:25:00,116.06,116.08,116.03,116.05,2100.0,114.3691,114.3888,114.3396,114.3593,2100.0
2019-05-30 12:30:00,116.05,116.09,115.99,116.08,3940.0,114.3593,114.3987,114.3002,114.3888,3940.0
2019-05-30 12:35:00,116.1,116.29,116.1,116.19,5830.0,114.4085,114.5958,114.4085,114.4972,5830.0
2019-05-30 12:40:00,116.17,116.38,116.17,116.37,3023.0,114.4775,114.6845,114.4775,114.6746,3023.0
2019-05-30 12:45:00,116.37,116.42,116.34,116.4,10636.0,114.6746,114.7239,114.6451,114.7042,10636.0
2019-05-30 12:50:00,116.41,116.47,116.36,116.36,2200.0,114.714,114.7732,114.6648,114.6648,2200.0
2019-05-30 12:55:00,116.36,116.4,116.32,116.32,1600.0,114.6648,114.7042,114.6253,114.6253,1600.0
2019-05-30 13:00:00,116.33,116.37,116.29,116.29,1800.0,114.6352,114.6746,114.5958,114.5958,1800.0
2019-05-30 13:05:00,116.3,116.3,116.18,116.26,2200.0,114.6056,114.6056,114.4874,114.5662,2200.0
2019-05-30 13:10:00,116.27,116.32,116.22,116.22,2400.0,114.5761,114.6253,114.5268,114.5268,2400.0
2019-05-30 13:15:00,116.2,116.2,116.13,116.2,1500.0,114.5071,114.5071,114.4381,114.5071,1500.0
2019-05-30 13:20:00,116.19,116.22,116.09,116.17,5362.0,114.4972,114.5268,114.3987,114.4775,5362.0
2019-05-30 13:25:00,116.19,116.25,116.14,116.15,6470.0,114.4972,114.5564,114.448,114.4578,6470.0
2019-05-30 13:30:00,116.15,116.16,115.98,115.98,3183.0,114.4578,114.4677,114.2903,114.2903,3183.0
2019-05-30 13:35:00,116.01,116.04,115.97,115.97,3431.0,114.3199,114.3494,114.2804,114.2804,3431.0
2019-05-30 13:40:00,115.97,116.03,115.96,115.97,3000.0,114.2804,114.3396,114.2706,114.2804,3000.0
2019-05-30 13:45:00,115.95,116.0,115.95,116.0,2500.0,114.2607,114.31,114.2607,114.31,2500.0
2019-05-30 13:50:00,116.0,116.0,115.92,115.95,4048.0,114.31,114.31,114.2312,114.2607,4048.0
2019-05-30 13:55:00,115.97,116.0,115.96,115.97,2281.0,114.2804,114.31,114.2706,114.2804,2281.0
2019-05-30 14:00:00,116.0,116.11,116.0,116.09,2311.0,114.31,114.4184,114.31,114.3987,2311.0
2019-05-30 14:05:00,116.07,116.13,116.07,116.07,3100.0,114.379,114.4381,114.379,114.379,3100.0
2019-05-30 14:10:00,116.03,116.1,115.96,115.97,2411.0,114.3396,114.4085,114.2706,114.2804,2411.0
2019-05-30 14:15:00,115.95,116.06,115.95,115.96,4517.0,114.2607,114.3691,114.2607,114.2706,4517.0
2019-05-30 14:20:00,116.0,116.03,115.83,115.83,4200.0,114.31,114.3396,114.1425,114.1425,4200.0
2019-05-30 14:25:00,115.86,115.88,115.81,115.85,3328.0,114.172,114.1918,114.1228,114.1622,3328.0
2019-05-30 14:30:00,115.84,116.0,115.75,115.89,16900.0,114.1523,114.31,114.0636,114.2016,16900.0
2019-05-30 14:35:00,115.91,115.92,115.76,115.81,6563.0,114.2213,114.2312,114.0735,114.1228,6563.0
2019-05-30 14:40:00,115.84,115.9,115.83,115.87,5875.0,114.1523,114.2115,114.1425,114.1819,5875.0
2019-05-30 14:45:00,115.9,116.01,115.85,116.01,6544.0,114.2115,114.3199,114.1622,114.3199,6544.0
2019-05-30 14:50:00,115.95,116.05,115.95,116.05,3022.0,114.2607,114.3593,114.2607,114.3593,3022.0
2019-05-30 14:55:00,116.03,116.13,116.02,116.07,3400.0,114.3396,114.4381,114.3297,114.379,3400.0
2019-05-30 15:00:00,116.11,116.12,116.01,116.02,5273.0,114.4184,114.4283,114.3199,114.3297,5273.0
2019-05-30 15:05:00,116.0,116.06,115.83,115.95,13850.0,114.31,114.3691,114.1425,114.2607,13850.0
2019-05-30 15:10:00,115.94,116.03,115.94,116.0,16553.0,114.2509,114.3396,114.2509,114.31,16553.0
2019-05-30 15:15:00,116.01,116.01,115.88,115.9,7440.0,114.3199,114.3199,114.1918,114.2115,7440.0
2019-05-30 15:20:00,115.92,116.04,115.88,116.04,7641.0,114.2312,114.3494,114.1918,114.3494,7641.0
2019-05-30 15:25:00,116.03,116.16,116.0,116.14,5260.0,114.3396,114.4677,114.31,114.448,5260.0
2019-05-30 15:30:00,116.11,116.11,116.0,116.06,6895.0,114.4184,114.4184,114.31,114.3691,6895.0
2019-05-30 15:35:00,116.07,116.19,116.07,116.12,11594.0,114.379,114.4972,114.379,114.4283,11594.0
2019-05-30 15:40:00,116.13,116.15,116.02,116.08,29408.0,114.4381,114.4578,114.3297,114.3888,29408.0
2019-05-30 15:45:00,116.07,116.14,116.03,116.08,11035.0,114.379,114.448,114.3396,114.3888,11035.0
2019-05-30 15:50:00,116.12,116.12,116.03,116.05,48316.0,114.4283,114.4283,114.3396,114.3593,48316.0
2019-05-30 15:55:00,116.06,116.12,116.01,116.07,48231.0,114.3691,114.4283,114.3199,114.379,48231.0
2019-05-31 09:30:00,115.17,115.75,115.17,115.44,12715.0,113.4921,114.0636,113.4921,113.7582,12715.0
2019-05-31 09:35:00,115.43,115.83,115.35,115.5,6061.0,113.7483,114.1425,113.6695,113.8173,6061.0
2019-05-31 09:40:00,115.53,115.67,115.38,115.57,15973.0,113.8469,113.9848,113.699,113.8863,15973.0
2019-05-31 09:45:00,115.49,115.75,115.17,115.19,9416.0,113.8074,114.0636,113.4921,113.5118,9416.0
2019-05-31 09:50:00,115.19,115.3,115.04,115.25,30571.0,113.5118,113.6202,113.364,113.5709,30571.0
2019-05-31 09:55:00,115.26,115.5,115.2,115.45,14200.0,113.5808,113.8173,113.5217,113.768,14200.0
2019-05-31 10:00:00,115.45,115.59,115.35,115.52,22397.0,113.768,113.906,113.6695,113.837,22397.0
2019-05-31 10:05:00,115.53,115.82,115.5,115.75,74082.0,113.8469,114.1326,113.8173,114.0636,74082.0
2019-05-31 10:10:00,115.72,115.82,115.67,115.74,23760.0,114.0341,114.1326,113.9848,114.0538,23760.0
2019-05-31 10:15:00,115.75,115.83,115.75,115.79,3500.0,114.0636,114.1425,114.0636,114.1031,3500.0
2019-05-31 10:20:00,115.83,115.93,115.78,115.83,6240.0,114.1425,114.241,114.0932,114.1425,6240.0
2019-05-31 10:25:00,115.89,115.91,115.78,115.86,2423.0,114.2016,114.2213,114.0932,114.172,2423.0
2019-05-31 10:30:00,115.86,115.91,115.78,115.81,2900.0,114.172,114.2213,114.0932,114.1228,2900.0
2019-05-31 10:35:00,115.78,115.86,115.75,115.84,6771.0,114.0932,114.172,114.0636,114.1523,6771.0
2019-05-31 10:40:00,115.81,115.85,115.75,115.79,6401.0,114.1228,114.1622,114.0636,114.1031,6401.0
2019-05-31 10:45:00,115.8,115.96,115.78,115.95,5700.0,114.1129,114.2706,114.0932,114.2607,5700.0
2019-05-31 10:50:00,115.93,116.14,115.93,116.08,7350.0,114.241,114.448,114.241,114.3888,7350.0
2019-05-31 10:55:00,116.08,116.08,115.94,116.02,4467.0,114.3888,114.3888,114.2509,114.3297,4467.0
2019-05-31 11:00:00,116.09,116.1,115.97,116.0,3900.0,114.3987,114.4085,114.2804,114.31,3900.0
2019-05-31 11:05:00,116.03,116.03,115.9,115.95,3860.0,114.3396,114.3396,114.2115,114.2607,3860.0
2019-05-31 11:10:00,115.91,115.98,115.87,115.87,2122.0,114.2213,114.2903,114.1819,114.1819,2122.0
2019-05-31 11:15:00,115.88,115.91,115.78,115.81,4865.0,114.1918,114.2213,114.0932,114.1228,4865.0
2019-05-31 11:20:00,115.84,116.01,115.82,115.98,5500.0,114.1523,114.3199,114.1326,114.2903,5500.0
2019-05-31 11:25:00,115.95,116.04,115.93,115.98,5400.0,114.2607,114.3494,114.241,114.2903,5400.0
2019-05-31 11:30:00,115.98,116.03,115.94,115.94,3372.0,114.2903,114.3396,114.2509,114.2509,3372.0
2019-05-31 11:35:00,115.97,115.97,115.81,115.89,5207.0,114.2804,114.2804,114.1228,114.2016,5207.0
2019-05-31 11:40:00,115.87,115.89,115.79,115.8,5384.0,114.1819,114.2016,114.1031,114.1129,5384.0
2019-05-31 11:45:00,115.8,115.9,115.79,115.87,4800.0,114.1129,114.2115,114.1031,114.1819,4800.0
2019-05-31 11:50:00,115.93,115.96,115.79,115.79,3937.0,114.241,114.2706,114.1031,114.1031,3937.0
2019-05-31 11:55:00,115.75,115.88,115.74,115.88,9064.0,114.0636,114.1918,114.0538,114.1918,9064.0
2019-05-31 12:00:00,115.89,115.97,115.85,115.97,11008.0,114.2016,114.2804,114.1622,114.2804,11008.0
2019-05-31 12:05:00,115.98,115.99,115.87,115.87,7189.0,114.2903,114.3002,114.1819,114.1819,7189.0
2019-05-31 12:10:00,115.87,115.87,115.74,115.79,7223.0,114.1819,114.1819,114.0538,114.1031,7223.0
2019-05-31 12:15:00,115.78,115.8,115.75,115.78,5931.0,114.0932,114.1129,114.0636,114.0932,5931.0
2019-05-31 12:20:00,115.77,115.8,115.68,115.68,64928.0,114.0834,114.1129,113.9947,113.9947,64928.0
2019-05-31 12:25:00,115.63,115.76,115.63,115.73,118019.0,113.9454,114.0735,113.9454,114.0439,118019.0
2019-05-31 12:30:00,115.72,115.72,115.47,115.58,6100.0,114.0341,114.0341,113.7877,113.8961,6100.0
2019-05-31 12:35:00,115.61,115.76,115.57,115.6,4452.0,113.9257,114.0735,113.8863,113.9158,4452.0
2019-05-31 12:40:00,115.59,115.66,115.54,115.57,5763.0,113.906,113.975,113.8567,113.8863,5763.0
2019-05-31 12:45:00,115.56,115.7,115.53,115.7,6368.0,113.8764,114.0144,113.8469,114.0144,6368.0
2019-05-31 12:50:00,115.72,115.74,115.67,115.67,3342.0,114.0341,114.0538,113.9848,113.9848,3342.0
2019-05-31 12:55:00,115.64,115.65,115.53,115.6,3393.0,113.9552,113.9651,113.8469,113.9158,3393.0
2019-05-31 13:00:00,115.6,115.62,115.46,115.49,3700.0,113.9158,113.9355,113.7779,113.8074,3700.0
2019-05-31 13:05:00,115.49,115.57,115.46,115.57,2607.0,113.8074,113.8863,113.7779,113.8863,2607.0
2019-05-31 13:10:00,115.54,115.62,115.53,115.57,6717.0,113.8567,113.9355,113.8469,113.8863,6717.0
2019-05-31 13:15:00,115.57,115.61,115.5,115.56,4656.0,113.8863,113.9257,113.8173,113.8764,4656.0
2019-05-31 13:20:00,115.56,115.64,115.56,115.59,3774.0,113.8764,113.9552,113.8764,113.906,3774.0
2019-05-31 13:25:00,115.58,115.62,115.52,115.6,4325.0,113.8961,113.9355,113.837,113.9158,4325.0
2019-05-31 13:30:00,115.6,115.65,115.55,115.63,3900.0,113.9158,113.9651,113.8666,113.9454,3900.0
2019-05-31 13:35:00,115.66,115.73,115.64,115.73,3934.0,113.975,114.0439,113.9552,114.0439,3934.0
2019-05-31 13:40:00,115.7,115.75,115.67,115.74,4220.0,114.0144,114.0636,113.9848,114.0538,4220.0
2019-05-31 13:45:00,115.78,115.85,115.77,115.8,1514.0,114.0932,114.1622,114.0834,114.1129,1514.0
2019-05-31 13:50:00,115.8,115.87,115.74,115.79,13833.0,114.1129,114.1819,114.0538,114.1031,13833.0
2019-05-31 13:55:00,115.78,116.0,115.77,116.0,2782.0,114.0932,114.31,114.0834,114.31,2782.0
2019-05-31 14:00:00,116.0,116.0,115.7,115.7,10235.0,114.31,114.31,114.0144,114.0144,10235.0
2019-05-31 14:05:00,115.7,115.79,115.7,115.79,2959.0,114.0144,114.1031,114.0144,114.1031,2959.0
2019-05-31 14:10:00,115.78,115.8,115.61,115.61,4350.0,114.0932,114.1129,113.9257,113.9257,4350.0
2019-05-31 14:15:00,115.63,115.63,115.55,115.56,3163.0,113.9454,113.9454,113.8666,113.8764,3163.0
2019-05-31 14:20:00,115.58,115.74,115.52,115.74,3600.0,113.8961,114.0538,113.837,114.0538,3600.0
2019-05-31 14:25:00,115.68,115.68,115.56,115.56,3900.0,113.9947,113.9947,113.8764,113.8764,3900.0
2019-05-31 14:30:00,115.55,115.64,115.47,115.47,5110.0,113.8666,113.9552,113.7877,113.7877,5110.0
2019-05-31 14:35:00,115.46,115.46,115.35,115.4,5921.0,113.7779,113.7779,113.6695,113.7187,5921.0
2019-05-31 14:40:00,115.34,115.46,115.25,115.46,12613.0,113.6596,113.7779,113.5709,113.7779,12613.0
2019-05-31 14:45:00,115.5,115.57,115.32,115.36,11105.0,113.8173,113.8863,113.6399,113.6793,11105.0
2019-05-31 14:50:00,115.32,115.46,115.31,115.44,3947.0,113.6399,113.7779,113.6301,113.7582,3947.0
2019-05-31 14:55:00,115.42,115.44,115.31,115.37,2600.0,113.7385,113.7582,113.6301,113.6892,2600.0
2019-05-31 15:00:00,115.33,115.33,115.15,115.15,6103.0,113.6498,113.6498,113.4724,113.4724,6103.0
2019-05-31 15:05:00,115.19,115.19,115.13,115.13,8074.0,113.5118,113.5118,113.4527,113.4527,8074.0
2019-05-31 15:10:00,115.11,115.24,115.11,115.15,3905.0,113.433,113.5611,113.433,113.4724,3905.0
2019-05-31 15:15:00,115.15,115.19,115.09,115.09,4500.0,113.4724,113.5118,113.4133,113.4133,4500.0
2019-05-31 15:20:00,115.08,115.12,114.93,115.0,25301.0,113.4034,113.4428,113.2556,113.3246,25301.0
2019-05-31 15:25:00,114.97,115.01,114.88,114.97,12690.0,113.295,113.3344,113.2063,113.295,12690.0
2019-05-31 15:30:00,114.96,115.09,114.92,114.97,6605.0,113.2852,113.4133,113.2457,113.295,6605.0
2019-05-31 15:35:00,114.97,114.97,114.86,114.92,17743.0,113.295,113.295,113.1866,113.2457,17743.0
2019-05-31 15:40:00,114.95,115.0,114.9,114.9,14193.0,113.2753,113.3246,113.226,113.226,14193.0
2019-05-31 15:45:00,114.91,115.04,114.9,115.01,18624.0,113.2359,113.364,113.226,113.3344,18624.0
2019-05-31 15:50:00,115.0,115.09,114.98,115.06,23720.0,113.3246,113.4133,113.3049,113.3837,23720.0
2019-05-31 15:55:00,115.05,115.1,114.96,114.96,44507.0,113.3738,113.4231,113.2852,113.2852,44507.0
2019-06-03 09:30:00,114.62,115.22,114.62,115.02,27052.0,112.9501,113.5414,112.9501,113.3443,27052.0
2019-06-03 09:35:00,115.02,115.17,114.71,114.99,11187.0,113.3443,113.4921,113.0388,113.3147,11187.0
2019-06-03 09:40:00,114.99,115.41,114.73,115.26,6016.0,113.3147,113.7286,113.0585,113.5808,6016.0
2019-06-03 09:45:00,115.18,115.18,114.64,114.84,5900.0,113.502,113.502,112.9698,113.1669,5900.0
2019-06-03 09:50:00,114.89,115.15,114.89,115.08,9084.0,113.2162,113.4724,113.2162,113.4034,9084.0
2019-06-03 09:55:00,115.15,115.24,114.96,115.01,10346.0,113.4724,113.5611,113.2852,113.3344,10346.0
2019-06-03 10:00:00,115.01,115.16,114.66,114.86,12126.0,113.3344,113.4822,112.9895,113.1866,12126.0
2019-06-03 10:05:00,114.93,115.26,114.86,115.13,9461.0,113.2556,113.5808,113.1866,113.4527,9461.0
2019-06-03 10:10:00,115.18,115.53,115.18,115.44,6549.0,113.502,113.8469,113.502,113.7582,6549.0
2019-06-03 10:15:00,115.41,115.7,115.35,115.66,10480.0,113.7286,114.0144,113.6695,113.975,10480.0
2019-06-03 10:20:00,115.62,115.87,115.58,115.83,12229.0,113.9355,114.1819,113.8961,114.1425,12229.0
2019-06-03 10:25:00,115.83,116.02,115.82,116.02,13758.0,114.1425,114.3297,114.1326,114.3297,13758.0
2019-06-03 10:30:00,116.0,116.12,115.89,116.12,60299.0,114.31,114.4283,114.2016,114.4283,60299.0
2019-06-03 10:35:00,116.15,116.43,116.0,116.41,57307.0,114.4578,114.7337,114.31,114.714,57307.0
2019-06-03 10:40:00,116.41,116.63,116.34,116.63,18857.0,114.714,114.9308,114.6451,114.9308,18857.0
2019-06-03 10:45:00,116.56,116.6,116.41,116.51,6688.0,114.8618,114.9013,114.714,114.8126,6688.0
2019-06-03 10:50:00,116.53,116.59,116.44,116.49,3800.0,114.8323,114.8914,114.7436,114.7929,3800.0
2019-06-03 10:55:00,116.46,116.73,116.46,116.69,17971.0,114.7633,115.0294,114.7633,114.99,17971.0
2019-06-03 11:00:00,116.67,116.77,116.54,116.66,20474.0,114.9702,115.0688,114.8421,114.9604,20474.0
2019-06-03 11:05:00,116.7,116.7,116.49,116.52,10990.0,114.9998,114.9998,114.7929,114.8224,10990.0
2019-06-03 11:10:00,116.52,116.62,116.48,116.6,6490.0,114.8224,114.921,114.783,114.9013,6490.0
2019-06-03 11:15:00,116.6,116.7,116.56,116.62,9600.0,114.9013,114.9998,114.8618,114.921,9600.0
2019-06-03 11:20:00,116.59,116.75,116.54,116.75,7914.0,114.8914,115.0491,114.8421,115.0491,7914.0
2019-06-03 11:25:00,116.73,116.82,116.66,116.66,9025.0,115.0294,115.1181,114.9604,114.9604,9025.0
2019-06-03 11:30:00,116.63,116.68,116.49,116.55,8800.0,114.9308,114.9801,114.7929,114.852,8800.0
2019-06-03 11:35:00,116.57,116.58,116.42,116.52,13860.0,114.8717,114.8816,114.7239,114.8224,13860.0
2019-06-03 11:40:00,116.51,116.7,116.46,116.68,10600.0,114.8126,114.9998,114.7633,114.9801,10600.0
2019-06-03 11:45:00,116.69,116.8,116.69,116.69,53550.0,114.99,115.0983,114.99,114.99,53550.0
2019-06-03 11:50:00,116.72,116.74,116.54,116.59,9218.0,115.0195,115.0392,114.8421,114.8914,9218.0
2019-06-03 11:55:00,116.64,116.66,116.55,116.62,8953.0,114.9407,114.9604,114.852,114.921,8953.0
2019-06-03 12:00:00,116.6,116.73,116.43,116.43,10305.0,114.9013,115.0294,114.7337,114.7337,10305.0
2019-06-03 12:05:00,116.41,116.43,116.21,116.23,6350.0,114.714,114.7337,114.5169,114.5367,6350.0
2019-06-03 12:10:00,116.22,116.32,116.14,116.27,4700.0,114.5268,114.6253,114.448,114.5761,4700.0
2019-06-03 12:15:00,116.27,116.28,116.16,116.21,4371.0,114.5761,114.5859,114.4677,114.5169,4371.0
2019-06-03 12:20:00,116.21,116.22,115.87,115.87,3583.0,114.5169,114.5268,114.1819,114.1819,3583.0
2019-06-03 12:25:00,115.89,116.02,115.89,115.92,5215.0,114.2016,114.3297,114.2016,114.2312,5215.0
2019-06-03 12:30:00,115.94,116.07,115.85,115.87,4606.0,114.2509,114.379,114.1622,114.1819,4606.0
2019-06-03 12:35:00,115.91,116.0,115.82,116.0,35090.0,114.2213,114.31,114.1326,114.31,35090.0
2019-06-03 12:40:00,115.95,116.23,115.9,116.23,8986.0,114.2607,114.5367,114.2115,114.5367,8986.0
2019-06-03 12:45:00,116.18,116.61,116.15,116.61,9709.0,114.4874,114.9111,114.4578,114.9111,9709.0
2019-06-03 12:50:00,116.59,116.74,116.52,116.74,8210.0,114.8914,115.0392,114.8224,115.0392,8210.0
2019-06-03 12:55:00,116.76,116.92,116.63,116.71,11272.0,115.0589,115.2166,114.9308,115.0097,11272.0
2019-06-03 13:00:00,116.65,116.65,116.33,116.51,5375.0,114.9505,114.9505,114.6352,114.8126,5375.0
2019-06-03 13:05:00,116.46,116.49,116.39,116.49,4000.0,114.7633,114.7929,114.6943,114.7929,4000.0
2019-06-03 13:10:00,116.53,116.55,116.47,116.54,3852.0,114.8323,114.852,114.7732,114.8421,3852.0
2019-06-03 13:15:00,116.56,116.64,116.3,116.35,14889.0,114.8618,114.9407,114.6056,114.6549,14889.0
2019-06-03 13:20:00,116.38,116.38,116.17,116.25,4311.0,114.6845,114.6845,114.4775,114.5564,4311.0
2019-06-03 13:25:00,116.28,116.76,116.28,116.51,9022.0,114.5859,115.0589,114.5859,114.8126,9022.0
2019-06-03 13:30:00,116.53,116.53,116.14,116.25,4167.0,114.8323,114.8323,114.448,114.5564,4167.0
2019-06-03 13:35:00,116.2,116.28,116.02,116.11,6641.0,114.5071,114.5859,114.3297,114.4184,6641.0
2019-06-03 13:40:00,116.0,116.45,116.0,116.32,2900.0,114.31,114.7534,114.31,114.6253,2900.0
2019-06-03 13:45:00,116.32,116.44,116.23,116.27,4782.0,114.6253,114.7436,114.5367,114.5761,4782.0
2019-06-03 13:50:00,116.21,116.42,116.21,116.38,5237.0,114.5169,114.7239,114.5169,114.6845,5237.0
2019-06-03 13:55:00,116.37,116.77,116.28,116.74,4400.0,114.6746,115.0688,114.5859,115.0392,4400.0
2019-06-03 14:00:00,116.78,116.87,116.69,116.76,14074.0,115.0786,115.1673,114.99,115.0589,14074.0
2019-06-03 14:05:00,116.78,116.84,116.66,116.84,7690.0,115.0786,115.1378,114.9604,115.1378,7690.0
2019-06-03 14:10:00,116.82,116.82,116.59,116.64,8768.0,115.1181,115.1181,114.8914,114.9407,8768.0
2019-06-03 14:15:00,116.6,116.65,116.52,116.6,5700.0,114.9013,114.9505,114.8224,114.9013,5700.0
2019-06-03 14:20:00,116.63,116.7,116.58,116.62,8106.0,114.9308,114.9998,114.8816,114.921,8106.0
2019-06-03 14:25:00,116.64,116.64,116.44,116.44,8517.0,114.9407,114.9407,114.7436,114.7436,8517.0
2019-06-03 14:30:00,116.47,116.55,116.25,116.26,9131.0,114.7732,114.852,114.5564,114.5662,9131.0
2019-06-03 14:35:00,116.28,116.28,116.08,116.18,4539.0,114.5859,114.5859,114.3888,114.4874,4539.0
2019-06-03 14:40:00,116.21,116.24,116.12,116.17,5426.0,114.5169,114.5465,114.4283,114.4775,5426.0
2019-06-03 14:45:00,116.2,116.25,116.14,116.18,2945.0,114.5071,114.5564,114.448,114.4874,2945.0
2019-06-03 14:50:00,116.19,116.19,116.04,116.08,7889.0,114.4972,114.4972,114.3494,114.3888,7889.0
2019-06-03 14:55:00,116.1,116.16,116.0,116.15,6422.0,114.4085,114.4677,114.31,114.4578,6422.0
2019-06-03 15:00:00,116.15,116.18,115.9,115.91,7539.0,114.4578,114.4874,114.2115,114.2213,7539.0
2019-06-03 15:05:00,115.93,115.99,115.85,115.85,5539.0,114.241,114.3002,114.1622,114.1622,5539.0
2019-06-03 15:10:00,115.8,115.95,115.66,115.95,7846.0,114.1129,114.2607,113.975,114.2607,7846.0
2019-06-03 15:15:00,115.99,116.07,115.84,115.91,31792.0,114.3002,114.379,114.1523,114.2213,31792.0
2019-06-03 15:20:00,115.91,116.1,115.88,115.93,14470.0,114.2213,114.4085,114.1918,114.241,14470.0
2019-06-03 15:25:00,115.92,115.93,115.68,115.78,8855.0,114.2312,114.241,113.9947,114.0932,8855.0
2019-06-03 15:30:00,115.74,115.76,115.62,115.72,16600.0,114.0538,114.0735,113.9355,114.0341,16600.0
2019-06-03 15:35:00,115.72,116.02,115.7,115.99,54604.0,114.0341,114.3297,114.0144,114.3002,54604.0
2019-06-03 15:40:00,115.97,116.14,115.95,116.08,18318.0,114.2804,114.448,114.2607,114.3888,18318.0
2019-06-03 15:45:00,116.08,116.24,116.01,116.08,13694.0,114.3888,114.5465,114.3199,114.3888,13694.0
2019-06-03 15:50:00,116.09,116.33,116.09,116.23,29307.0,114.3987,114.6352,114.3987,114.5367,29307.0
2019-06-03 15:55:00,116.25,116.5,116.09,116.09,135536.0,114.5564,114.8027,114.3987,114.3987,135536.0
2019-06-04 09:30:00,117.01,118.67,117.01,118.67,56633.0,115.3053,116.9411,115.3053,116.9411,56633.0
2019-06-04 09:35:00,118.72,119.0,118.11,118.27,20967.0,116.9904,117.2663,116.3893,116.5469,20967.0
2019-06-04 09:40:00,118.25,118.42,118.09,118.25,9087.0,116.5272,116.6947,116.3696,116.5272,9087.0
2019-06-04 09:45:00,118.24,118.42,118.08,118.37,11794.0,116.5174,116.6947,116.3597,116.6455,11794.0
2019-06-04 09:50:00,118.38,118.8,118.38,118.72,22627.0,116.6553,117.0692,116.6553,116.9904,22627.0
2019-06-04 09:55:00,118.78,118.95,118.52,118.55,18339.0,117.0495,117.217,116.7933,116.8229,18339.0
2019-06-04 10:00:00,118.6,118.79,118.45,118.67,27111.0,116.8721,117.0594,116.7243,116.9411,27111.0
2019-06-04 10:05:00,118.62,118.62,118.44,118.5,7178.0,116.8918,116.8918,116.7145,116.7736,7178.0
2019-06-04 10:10:00,118.48,118.63,118.34,118.6,12270.0,116.7539,116.9017,116.6159,116.8721,12270.0
2019-06-04 10:15:00,118.62,118.69,118.39,118.58,25826.0,116.8918,116.9608,116.6652,116.8524,25826.0
2019-06-04 10:20:00,118.52,119.44,118.5,119.43,39099.0,116.7933,117.6999,116.7736,117.69,39099.0
2019-06-04 10:25:00,119.46,119.74,119.37,119.59,38170.0,117.7196,117.9955,117.6309,117.8477,38170.0
2019-06-04 10:30:00,119.62,119.62,119.15,119.15,14993.0,117.8773,117.8773,117.4141,117.4141,14993.0
2019-06-04 10:35:00,119.12,119.12,118.73,118.73,9154.0,117.3845,117.3845,117.0002,117.0002,9154.0
2019-06-04 10:40:00,118.7,118.99,118.66,118.99,9293.0,116.9707,117.2564,116.9313,117.2564,9293.0
2019-06-04 10:45:00,118.95,118.99,118.66,118.98,10044.0,117.217,117.2564,116.9313,117.2466,10044.0
2019-06-04 10:50:00,118.98,119.29,118.97,119.21,9573.0,117.2466,117.5521,117.2367,117.4732,9573.0
2019-06-04 10:55:00,119.22,119.53,119.21,119.53,13073.0,117.4831,117.7886,117.4732,117.7886,13073.0
2019-06-04 11:00:00,119.49,119.94,119.42,119.94,20700.0,117.7492,118.1926,117.6802,118.1926,20700.0
2019-06-04 11:05:00,119.92,119.94,119.76,119.92,9117.0,118.1729,118.1926,118.0152,118.1729,9117.0
2019-06-04 11:10:00,119.94,119.94,119.53,119.53,13178.0,118.1926,118.1926,117.7886,117.7886,13178.0
2019-06-04 11:15:00,119.48,119.84,119.44,119.8,15301.0,117.7393,118.0941,117.6999,118.0546,15301.0
2019-06-04 11:20:00,119.8,119.82,119.65,119.74,17500.0,118.0546,118.0744,117.9068,117.9955,17500.0
2019-06-04 11:25:00,119.65,119.76,119.32,119.33,22176.0,117.9068,118.0152,117.5816,117.5915,22176.0
2019-06-04 11:30:00,119.31,119.53,119.31,119.48,15346.0,117.5718,117.7886,117.5718,117.7393,15346.0
2019-06-04 11:35:00,119.5,119.56,119.47,119.53,5715.0,117.759,117.8181,117.7295,117.7886,5715.0
2019-06-04 11:40:00,119.53,119.6,119.5,119.55,8242.0,117.7886,117.8576,117.759,117.8083,8242.0
2019-06-04 11:45:00,119.57,119.65,119.53,119.58,7591.0,117.828,117.9068,117.7886,117.8378,7591.0
2019-06-04 11:50:00,119.6,119.6,119.48,119.51,6611.0,117.8576,117.8576,117.7393,117.7689,6611.0
2019-06-04 11:55:00,119.52,119.7,119.49,119.64,8424.0,117.7787,117.9561,117.7492,117.897,8424.0
2019-06-04 12:00:00,119.69,119.82,119.62,119.62,12113.0,117.9462,118.0744,117.8773,117.8773,12113.0
2019-06-04 12:05:00,119.59,119.65,119.48,119.55,6390.0,117.8477,117.9068,117.7393,117.8083,6390.0
2019-06-04 12:10:00,119.6,119.6,119.45,119.45,5916.0,117.8576,117.8576,117.7097,117.7097,5916.0
2019-06-04 12:15:00,119.49,119.65,119.38,119.65,6581.0,117.7492,117.9068,117.6408,117.9068,6581.0
2019-06-04 12:20:00,119.65,119.76,119.6,119.76,3870.0,117.9068,118.0152,117.8576,118.0152,3870.0
2019-06-04 12:25:00,119.73,119.76,119.65,119.66,7813.0,117.9857,118.0152,117.9068,117.9167,7813.0
2019-06-04 12:30:00,119.65,119.7,119.51,119.57,8730.0,117.9068,117.9561,117.7689,117.828,8730.0
2019-06-04 12:35:00,119.56,119.58,119.5,119.52,5393.0,117.8181,117.8378,117.759,117.7787,5393.0
2019-06-04 12:40:00,119.52,119.52,119.44,119.5,7509.0,117.7787,117.7787,117.6999,117.759,7509.0
2019-06-04 12:45:00,119.5,119.6,119.43,119.6,4343.0,117.759,117.8576,117.69,117.8576,4343.0
2019-06-04 12:50:00,119.61,119.75,119.6,119.69,8422.0,117.8674,118.0054,117.8576,117.9462,8422.0
2019-06-04 12:55:00,119.7,119.75,119.55,119.55,6464.0,117.9561,118.0054,117.8083,117.8083,6464.0
2019-06-04 13:00:00,119.57,119.72,119.57,119.64,7133.0,117.828,117.9758,117.828,117.897,7133.0
2019-06-04 13:05:00,119.68,119.83,119.66,119.8,6663.0,117.9364,118.0842,117.9167,118.0546,6663.0
2019-06-04 13:10:00,119.82,119.96,119.72,119.95,33434.0,118.0744,118.2123,117.9758,118.2025,33434.0
2019-06-04 13:15:00,119.94,120.18,119.9,120.09,45556.0,118.1926,118.4291,118.1532,118.3404,45556.0
2019-06-04 13:20:00,120.09,120.11,120.01,120.07,8449.0,118.3404,118.3601,118.2616,118.3207,8449.0
2019-06-04 13:25:00,120.05,120.08,119.99,120.08,5241.0,118.301,118.3306,118.2419,118.3306,5241.0
2019-06-04 13:30:00,120.05,120.1,120.02,120.07,8669.0,118.301,118.3503,118.2714,118.3207,8669.0
2019-06-04 13:35:00,120.07,120.09,119.91,119.94,8633.0,118.3207,118.3404,118.163,118.1926,8633.0
2019-06-04 13:40:00,119.94,120.05,119.94,119.97,7810.0,118.1926,118.301,118.1926,118.2222,7810.0
2019-06-04 13:45:00,120.01,120.09,119.98,120.06,10495.0,118.2616,118.3404,118.232,118.3109,10495.0
2019-06-04 13:50:00,120.06,120.1,119.95,120.03,8805.0,118.3109,118.3503,118.2025,118.2813,8805.0
2019-06-04 13:55:00,120.02,120.11,119.99,120.07,5594.0,118.2714,118.3601,118.2419,118.3207,5594.0
2019-06-04 14:00:00,120.08,120.08,119.96,119.98,10836.0,118.3306,118.3306,118.2123,118.232,10836.0
2019-06-04 14:05:00,119.98,119.99,119.75,119.79,19882.0,118.232,118.2419,118.0054,118.0448,19882.0
2019-06-04 14:10:00,119.78,119.79,119.66,119.69,8894.0,118.0349,118.0448,117.9167,117.9462,8894.0
2019-06-04 14:15:00,119.69,119.73,119.58,119.67,7157.0,117.9462,117.9857,117.8378,117.9265,7157.0
2019-06-04 14:20:00,119.67,119.73,119.64,119.71,4100.0,117.9265,117.9857,117.897,117.966,4100.0
2019-06-04 14:25:00,119.69,119.98,119.69,119.96,9718.0,117.9462,118.232,117.9462,118.2123,9718.0
2019-06-04 14:30:00,120.0,120.01,119.92,119.97,6103.0,118.2517,118.2616,118.1729,118.2222,6103.0
2019-06-04 14:35:00,119.98,120.03,119.86,119.99,12528.0,118.232,118.2813,118.1138,118.2419,12528.0
2019-06-04 14:40:00,119.99,120.04,119.97,120.04,12780.0,118.2419,118.2911,118.2222,118.2911,12780.0
2019-06-04 14:45:00,120.02,120.1,120.0,120.06,12298.0,118.2714,118.3503,118.2517,118.3109,12298.0
2019-06-04 14:50:00,120.05,120.05,119.88,119.94,11809.0,118.301,118.301,118.1335,118.1926,11809.0
2019-06-04 14:55:00,119.95,119.96,119.86,119.89,12742.0,118.2025,118.2123,118.1138,118.1433,12742.0
2019-06-04 15:00:00,119.9,120.01,119.9,120.0,13838.0,118.1532,118.2616,118.1532,118.2517,13838.0
2019-06-04 15:05:00,119.97,120.04,119.92,120.0,20842.0,118.2222,118.2911,118.1729,118.2517,20842.0
2019-06-04 15:10:00,119.99,120.08,119.98,120.07,16415.0,118.2419,118.3306,118.232,118.3207,16415.0
2019-06-04 15:15:00,120.08,120.12,120.04,120.12,24808.0,118.3306,118.37,118.2911,118.37,24808.0
2019-06-04 15:20:00,120.12,120.29,120.11,120.29,25518.0,118.37,118.5375,118.3601,118.5375,25518.0
2019-06-04 15:25:00,120.31,120.4,120.25,120.29,23708.0,118.5572,118.6459,118.4981,118.5375,23708.0
2019-06-04 15:30:00,120.29,120.3,120.15,120.16,17554.0,118.5375,118.5474,118.3995,118.4094,17554.0
2019-06-04 15:35:00,120.15,120.15,120.0,120.09,74100.0,118.3995,118.3995,118.2517,118.3404,74100.0
2019-06-04 15:40:00,120.09,120.09,119.91,120.03,42528.0,118.3404,118.3404,118.163,118.2813,42528.0
2019-06-04 15:45:00,120.01,120.14,119.99,120.02,35761.0,118.2616,118.3897,118.2419,118.2714,35761.0
2019-06-04 15:50:00,120.04,120.24,119.99,120.19,60937.0,118.2911,118.4882,118.2419,118.439,60937.0
2019-06-04 15:55:00,120.17,120.25,120.09,120.1,151949.0,118.4193,118.4981,118.3404,118.3503,151949.0
2019-06-05 09:30:00,120.2,120.57,120.11,120.45,28534.0,118.4488,118.8134,118.3601,118.6952,28534.0
2019-06-05 09:35:00,120.31,120.36,120.0,120.15,3600.0,118.5572,118.6065,118.2517,118.3995,3600.0
2019-06-05 09:40:00,120.13,120.25,119.94,120.18,5727.0,118.3798,118.4981,118.1926,118.4291,5727.0
2019-06-05 09:45:00,120.23,120.23,119.88,119.97,5619.0,118.4784,118.4784,118.1335,118.2222,5619.0
2019-06-05 09:50:00,119.97,119.97,119.41,119.47,8430.0,118.2222,118.2222,117.6703,117.7295,8430.0
2019-06-05 09:55:00,119.43,119.53,119.28,119.41,15553.0,117.69,117.7886,117.5422,117.6703,15553.0
2019-06-05 10:00:00,119.41,119.7,119.21,119.34,13127.0,117.6703,117.9561,117.4732,117.6013,13127.0
2019-06-05 10:05:00,119.21,119.25,119.01,119.21,5217.0,117.4732,117.5127,117.2762,117.4732,5217.0
2019-06-05 10:10:00,119.31,119.36,119.11,119.11,55619.0,117.5718,117.6211,117.3747,117.3747,55619.0
2019-06-05 10:15:00,119.1,119.21,119.06,119.16,4890.0,117.3648,117.4732,117.3254,117.424,4890.0
2019-06-05 10:20:00,119.17,119.36,119.07,119.3,6737.0,117.4338,117.6211,117.3353,117.5619,6737.0
2019-06-05 10:25:00,119.34,119.35,119.19,119.24,5305.0,117.6013,117.6112,117.4535,117.5028,5305.0
2019-06-05 10:30:00,119.19,119.29,119.12,119.26,5630.0,117.4535,117.5521,117.3845,117.5225,5630.0
2019-06-05 10:35:00,119.26,119.32,119.16,119.32,7493.0,117.5225,117.5816,117.424,117.5816,7493.0
2019-06-05 10:40:00,119.34,119.46,119.18,119.18,5806.0,117.6013,117.7196,117.4437,117.4437,5806.0
2019-06-05 10:45:00,119.13,119.13,118.81,118.81,7928.0,117.3944,117.3944,117.0791,117.0791,7928.0
2019-06-05 10:50:00,118.9,119.0,118.79,118.99,4483.0,117.1678,117.2663,117.0594,117.2564,4483.0
2019-06-05 10:55:00,118.99,119.0,118.78,118.86,3648.0,117.2564,117.2663,117.0495,117.1283,3648.0
2019-06-05 11:00:00,118.85,119.39,118.85,119.39,10656.0,117.1185,117.6506,117.1185,117.6506,10656.0
2019-06-05 11:05:00,119.42,119.47,119.12,119.19,4531.0,117.6802,117.7295,117.3845,117.4535,4531.0
2019-06-05 11:10:00,119.18,119.32,119.12,119.27,4025.0,117.4437,117.5816,117.3845,117.5324,4025.0
2019-06-05 11:15:00,119.29,119.31,119.24,119.3,6805.0,117.5521,117.5718,117.5028,117.5619,6805.0
2019-06-05 11:20:00,119.33,119.69,119.33,119.65,60005.0,117.5915,117.9462,117.5915,117.9068,60005.0
2019-06-05 11:25:00,119.65,119.8,119.51,119.77,14663.0,117.9068,118.0546,117.7689,118.0251,14663.0
2019-06-05 11:30:00,119.82,119.94,119.81,119.86,4800.0,118.0744,118.1926,118.0645,118.1138,4800.0
2019-06-05 11:35:00,119.84,119.85,119.71,119.85,8009.0,118.0941,118.1039,117.966,118.1039,8009.0
2019-06-05 11:40:00,119.79,119.8,119.7,119.71,5727.0,118.0448,118.0546,117.9561,117.966,5727.0
2019-06-05 11:45:00,119.74,119.74,119.53,119.53,3558.0,117.9955,117.9955,117.7886,117.7886,3558.0
2019-06-05 11:50:00,119.57,119.63,119.53,119.55,2787.0,117.828,117.8871,117.7886,117.8083,2787.0
2019-06-05 11:55:00,119.54,119.77,119.5,119.7,5776.0,117.7984,118.0251,117.759,117.9561,5776.0
2019-06-05 12:00:00,119.69,119.8,119.65,119.68,5805.0,117.9462,118.0546,117.9068,117.9364,5805.0
2019-06-05 12:05:00,119.68,119.72,119.6,119.65,10585.0,117.9364,117.9758,117.8576,117.9068,10585.0
2019-06-05 12:10:00,119.69,119.69,119.52,119.52,3000.0,117.9462,117.9462,117.7787,117.7787,3000.0
2019-06-05 12:15:00,119.51,119.59,119.48,119.55,2800.0,117.7689,117.8477,117.7393,117.8083,2800.0
2019-06-05 12:20:00,119.6,119.62,119.58,119.58,1600.0,117.8576,117.8773,117.8378,117.8378,1600.0
2019-06-05 12:25:00,119.64,119.64,119.56,119.61,1200.0,117.897,117.897,117.8181,117.8674,1200.0
2019-06-05 12:30:00,119.59,119.62,119.41,119.47,8457.0,117.8477,117.8773,117.6703,117.7295,8457.0
2019-06-05 12:35:00,119.45,119.66,119.45,119.66,1900.0,117.7097,117.9167,117.7097,117.9167,1900.0
2019-06-05 12:40:00,119.64,119.72,119.64,119.67,8439.0,117.897,117.9758,117.897,117.9265,8439.0
2019-06-05 12:45:00,119.64,119.65,119.58,119.6,2600.0,117.897,117.9068,117.8378,117.8576,2600.0
2019-06-05 12:50:00,119.59,119.94,119.59,119.94,81037.0,117.8477,118.1926,117.8477,118.1926,81037.0
2019-06-05 12:55:00,119.89,119.94,119.86,119.86,1800.0,118.1433,118.1926,118.1138,118.1138,1800.0
2019-06-05 13:00:00,119.86,119.96,119.86,119.95,2725.0,118.1138,118.2123,118.1138,118.2025,2725.0
2019-06-05 13:05:00,119.97,120.13,119.96,120.13,11872.0,118.2222,118.3798,118.2123,118.3798,11872.0
2019-06-05 13:10:00,120.14,120.23,120.13,120.17,4880.0,118.3897,118.4784,118.3798,118.4193,4880.0
2019-06-05 13:15:00,120.18,120.24,120.15,120.18,2500.0,118.4291,118.4882,118.3995,118.4291,2500.0
2019-06-05 13:20:00,120.17,120.18,120.06,120.12,9351.0,118.4193,118.4291,118.3109,118.37,9351.0
2019-06-05 13:25:00,120.12,120.13,120.01,120.08,2845.0,118.37,118.3798,118.2616,118.3306,2845.0
2019-06-05 13:30:00,120.07,120.1,119.97,120.1,6898.0,118.3207,118.3503,118.2222,118.3503,6898.0
2019-06-05 13:35:00,120.08,120.24,120.08,120.21,7966.0,118.3306,118.4882,118.3306,118.4587,7966.0
2019-06-05 13:40:00,120.2,120.3,120.12,120.28,11772.0,118.4488,118.5474,118.37,118.5276,11772.0
2019-06-05 13:45:00,120.27,120.27,120.11,120.14,4198.0,118.5178,118.5178,118.3601,118.3897,4198.0
2019-06-05 13:50:00,120.13,120.18,120.11,120.14,4144.0,118.3798,118.4291,118.3601,118.3897,4144.0
2019-06-05 13:55:00,120.14,120.23,120.09,120.16,3400.0,118.3897,118.4784,118.3404,118.4094,3400.0
2019-06-05 14:00:00,120.14,120.27,120.1,120.27,20548.0,118.3897,118.5178,118.3503,118.5178,20548.0
2019-06-05 14:05:00,120.3,120.31,120.21,120.3,24164.0,118.5474,118.5572,118.4587,118.5474,24164.0
2019-06-05 14:10:00,120.3,120.4,120.2,120.28,26564.0,118.5474,118.6459,118.4488,118.5276,26564.0
2019-06-05 14:15:00,120.29,120.44,120.24,120.28,63035.0,118.5375,118.6853,118.4882,118.5276,63035.0
2019-06-05 14:20:00,120.25,120.36,120.18,120.36,2300.0,118.4981,118.6065,118.4291,118.6065,2300.0
2019-06-05 14:25:00,120.33,120.34,120.26,120.26,2900.0,118.5769,118.5868,118.5079,118.5079,2900.0
2019-06-05 14:30:00,120.25,120.4,120.25,120.38,3849.0,118.4981,118.6459,118.4981,118.6262,3849.0
2019-06-05 14:35:00,120.39,120.44,120.26,120.26,6901.0,118.636,118.6853,118.5079,118.5079,6901.0
2019-06-05 14:40:00,120.24,120.24,120.07,120.07,4554.0,118.4882,118.4882,118.3207,118.3207,4554.0
2019-06-05 14:45:00,120.08,120.14,120.02,120.02,2913.0,118.3306,118.3897,118.2714,118.2714,2913.0
2019-06-05 14:50:00,119.97,120.0,119.9,119.93,3482.0,118.2222,118.2517,118.1532,118.1827,3482.0
2019-06-05 14:55:00,119.9,119.95,119.85,119.89,2700.0,118.1532,118.2025,118.1039,118.1433,2700.0
2019-06-05 15:00:00,119.9,120.04,119.86,120.04,4468.0,118.1532,118.2911,118.1138,118.2911,4468.0
2019-06-05 15:05:00,120.06,120.1,120.02,120.02,2020.0,118.3109,118.3503,118.2714,118.2714,2020.0
2019-06-05 15:10:00,120.03,120.03,119.95,120.0,5398.0,118.2813,118.2813,118.2025,118.2517,5398.0
2019-06-05 15:15:00,120.0,120.1,119.96,120.07,6202.0,118.2517,118.3503,118.2123,118.3207,6202.0
2019-06-05 15:20:00,120.09,120.23,120.08,120.21,7920.0,118.3404,118.4784,118.3306,118.4587,7920.0
2019-06-05 15:25:00,120.21,120.23,120.06,120.06,19313.0,118.4587,118.4784,118.3109,118.3109,19313.0
2019-06-05 15:30:00,120.02,120.09,119.92,119.99,14377.0,118.2714,118.3404,118.1729,118.2419,14377.0
2019-06-05 15:35:00,120.0,120.22,119.96,120.17,48455.0,118.2517,118.4685,118.2123,118.4193,48455.0
2019-06-05 15:40:00,120.18,120.22,120.04,120.21,23114.0,118.4291,118.4685,118.2911,118.4587,23114.0
2019-06-05 15:45:00,120.2,120.38,120.2,120.36,29712.0,118.4488,118.6262,118.4488,118.6065,29712.0
2019-06-05 15:50:00,120.39,120.51,120.38,120.47,29774.0,118.636,118.7543,118.6262,118.7149,29774.0
2019-06-05 15:55:00,120.49,120.62,120.47,120.58,64304.0,118.7346,118.8627,118.7149,118.8233,64304.0
2019-06-06 09:30:00,121.0,121.15,119.43,120.96,30196.0,119.2372,119.385,117.69,119.1977,30196.0
2019-06-06 09:35:00,121.0,121.36,121.0,121.3,10182.0,119.2372,119.5919,119.2372,119.5328,10182.0
2019-06-06 09:40:00,121.3,121.68,121.3,121.49,12764.0,119.5328,119.9073,119.5328,119.72,12764.0
2019-06-06 09:45:00,121.5,121.88,121.39,121.84,17558.0,119.7299,120.1043,119.6215,120.0649,17558.0
2019-06-06 09:50:00,121.89,122.17,121.89,122.05,28830.0,120.1142,120.3901,120.1142,120.2719,28830.0
2019-06-06 09:55:00,122.04,122.14,121.86,122.08,15760.0,120.262,120.3606,120.0846,120.3014,15760.0
2019-06-06 10:00:00,122.06,122.19,122.0,122.15,9815.0,120.2817,120.4098,120.2226,120.3704,9815.0
2019-06-06 10:05:00,122.15,122.23,122.0,122.08,16300.0,120.3704,120.4492,120.2226,120.3014,16300.0
2019-06-06 10:10:00,122.0,122.01,121.8,122.0,13180.0,120.2226,120.2324,120.0255,120.2226,13180.0
2019-06-06 10:15:00,121.95,122.17,121.83,121.97,22149.0,120.1733,120.3901,120.0551,120.193,22149.0
2019-06-06 10:20:00,121.97,122.0,121.75,122.0,6663.0,120.193,120.2226,119.9762,120.2226,6663.0
2019-06-06 10:25:00,122.03,122.1,121.93,121.97,16630.0,120.2522,120.3211,120.1536,120.193,16630.0
2019-06-06 10:30:00,121.96,121.97,121.71,121.71,39652.0,120.1832,120.193,119.9368,119.9368,39652.0
2019-06-06 10:35:00,121.73,121.92,121.72,121.87,15781.0,119.9565,120.1438,119.9467,120.0945,15781.0
2019-06-06 10:40:00,121.89,122.09,121.86,122.07,10418.0,120.1142,120.3113,120.0846,120.2916,10418.0
2019-06-06 10:45:00,122.05,122.07,121.91,121.98,29899.0,120.2719,120.2916,120.1339,120.2029,29899.0
2019-06-06 10:50:00,122.02,122.05,121.9,121.94,4533.0,120.2423,120.2719,120.124,120.1635,4533.0
2019-06-06 10:55:00,121.86,121.89,121.75,121.76,13441.0,120.0846,120.1142,119.9762,119.9861,13441.0
2019-06-06 11:00:00,121.79,121.83,121.67,121.8,35875.0,120.0157,120.0551,119.8974,120.0255,35875.0
2019-06-06 11:05:00,121.78,121.84,121.73,121.8,9346.0,120.0058,120.0649,119.9565,120.0255,9346.0
2019-06-06 11:10:00,121.77,121.85,121.77,121.79,5621.0,119.9959,120.0748,119.9959,120.0157,5621.0
2019-06-06 11:15:00,121.79,121.91,121.77,121.9,18700.0,120.0157,120.1339,119.9959,120.124,18700.0
2019-06-06 11:20:00,121.87,121.97,121.76,121.79,12305.0,120.0945,120.193,119.9861,120.0157,12305.0
2019-06-06 11:25:00,121.82,121.82,121.46,121.62,25623.0,120.0452,120.0452,119.6905,119.8481,25623.0
2019-06-06 11:30:00,121.64,121.68,121.08,121.11,49346.0,119.8678,119.9073,119.316,119.3456,49346.0
2019-06-06 11:35:00,121.12,121.36,120.98,121.25,23076.0,119.3554,119.5919,119.2175,119.4835,23076.0
2019-06-06 11:40:00,121.23,121.42,121.16,121.2,10824.0,119.4638,119.651,119.3948,119.4342,10824.0
2019-06-06 11:45:00,121.22,121.28,121.06,121.07,16782.0,119.454,119.5131,119.2963,119.3061,16782.0
2019-06-06 11:50:00,121.07,121.12,121.05,121.06,5135.0,119.3061,119.3554,119.2864,119.2963,5135.0
2019-06-06 11:55:00,121.07,121.13,121.01,121.11,8294.0,119.3061,119.3653,119.247,119.3456,8294.0
2019-06-06 12:00:00,121.11,121.22,121.08,121.22,8867.0,119.3456,119.454,119.316,119.454,8867.0
2019-06-06 12:05:00,121.2,121.25,121.07,121.19,17994.0,119.4342,119.4835,119.3061,119.4244,17994.0
2019-06-06 12:10:00,121.11,121.21,121.11,121.13,9195.0,119.3456,119.4441,119.3456,119.3653,9195.0
2019-06-06 12:15:00,121.17,121.32,121.17,121.25,7988.0,119.4047,119.5525,119.4047,119.4835,7988.0
2019-06-06 12:20:00,121.23,121.29,121.23,121.29,2312.0,119.4638,119.5229,119.4638,119.5229,2312.0
2019-06-06 12:25:00,121.29,121.29,121.12,121.16,6781.0,119.5229,119.5229,119.3554,119.3948,6781.0
2019-06-06 12:30:00,121.13,121.18,121.04,121.14,25228.0,119.3653,119.4145,119.2766,119.3751,25228.0
2019-06-06 12:35:00,121.15,121.31,121.11,121.27,8776.0,119.385,119.5426,119.3456,119.5032,8776.0
2019-06-06 12:40:00,121.29,121.29,121.19,121.19,2700.0,119.5229,119.5229,119.4244,119.4244,2700.0
2019-06-06 12:45:00,121.21,121.34,121.21,121.26,7461.0,119.4441,119.5722,119.4441,119.4934,7461.0
2019-06-06 12:50:00,121.25,121.25,121.18,121.23,4648.0,119.4835,119.4835,119.4145,119.4638,4648.0
2019-06-06 12:55:00,121.25,121.29,121.16,121.19,19304.0,119.4835,119.5229,119.3948,119.4244,19304.0
2019-06-06 13:00:00,121.19,121.2,121.13,121.17,10317.0,119.4244,119.4342,119.3653,119.4047,10317.0
2019-06-06 13:05:00,121.16,121.21,121.09,121.09,3000.0,119.3948,119.4441,119.3258,119.3258,3000.0
2019-06-06 13:10:00,121.07,121.1,121.0,121.06,8416.0,119.3061,119.3357,119.2372,119.2963,8416.0
2019-06-06 13:15:00,121.11,121.14,120.99,121.01,2915.0,119.3456,119.3751,119.2273,119.247,2915.0
2019-06-06 13:20:00,120.98,121.01,120.87,120.89,4129.0,119.2175,119.247,119.1091,119.1288,4129.0
2019-06-06 13:25:00,120.89,120.94,120.86,120.92,6208.0,119.1288,119.178,119.0992,119.1583,6208.0
2019-06-06 13:30:00,120.9,120.92,120.85,120.9,15633.0,119.1386,119.1583,119.0893,119.1386,15633.0
2019-06-06 13:35:00,120.87,120.9,120.67,120.71,18720.0,119.1091,119.1386,118.912,118.9514,18720.0
2019-06-06 13:40:00,120.69,120.85,120.62,120.85,15566.0,118.9317,119.0893,118.8627,119.0893,15566.0
2019-06-06 13:45:00,120.85,120.87,120.8,120.83,19918.0,119.0893,119.1091,119.0401,119.0696,19918.0
2019-06-06 13:50:00,120.79,120.83,120.7,120.81,8312.0,119.0302,119.0696,118.9415,119.0499,8312.0
2019-06-06 13:55:00,120.78,120.8,120.73,120.75,7781.0,119.0204,119.0401,118.9711,118.9908,7781.0
2019-06-06 14:00:00,120.74,120.79,120.68,120.75,19624.0,118.9809,119.0302,118.9218,118.9908,19624.0
2019-06-06 14:05:00,120.74,120.75,120.66,120.69,14868.0,118.9809,118.9908,118.9021,118.9317,14868.0
2019-06-06 14:10:00,120.68,120.7,120.59,120.6,16654.0,118.9218,118.9415,118.8331,118.843,16654.0
2019-06-06 14:15:00,120.58,120.64,120.47,120.47,8904.0,118.8233,118.8824,118.7149,118.7149,8904.0
2019-06-06 14:20:00,120.47,120.49,120.32,120.43,12649.0,118.7149,118.7346,118.5671,118.6755,12649.0
2019-06-06 14:25:00,120.4,120.42,120.3,120.32,10745.0,118.6459,118.6656,118.5474,118.5671,10745.0
2019-06-06 14:30:00,120.29,120.78,120.27,120.61,88227.0,118.5375,119.0204,118.5178,118.8528,88227.0
2019-06-06 14:35:00,120.61,120.64,120.29,120.31,18516.0,118.8528,118.8824,118.5375,118.5572,18516.0
2019-06-06 14:40:00,120.31,120.46,120.26,120.41,12776.0,118.5572,118.705,118.5079,118.6558,12776.0
2019-06-06 14:45:00,120.43,120.47,120.18,120.24,14118.0,118.6755,118.7149,118.4291,118.4882,14118.0
2019-06-06 14:50:00,120.24,120.27,120.16,120.2,9240.0,118.4882,118.5178,118.4094,118.4488,9240.0
2019-06-06 14:55:00,120.19,120.28,120.1,120.26,11514.0,118.439,118.5276,118.3503,118.5079,11514.0
2019-06-06 15:00:00,120.29,120.33,120.18,120.27,11110.0,118.5375,118.5769,118.4291,118.5178,11110.0
2019-06-06 15:05:00,120.23,120.26,120.15,120.26,11460.0,118.4784,118.5079,118.3995,118.5079,11460.0
2019-06-06 15:10:00,120.24,120.34,120.21,120.34,13327.0,118.4882,118.5868,118.4587,118.5868,13327.0
2019-06-06 15:15:00,120.31,120.36,120.2,120.32,44923.0,118.5572,118.6065,118.4488,118.5671,44923.0
2019-06-06 15:20:00,120.3,120.33,120.16,120.22,30822.0,118.5474,118.5769,118.4094,118.4685,30822.0
2019-06-06 15:25:00,120.22,120.33,120.2,120.28,13101.0,118.4685,118.5769,118.4488,118.5276,13101.0
2019-06-06 15:30:00,120.25,120.53,120.21,120.52,20968.0,118.4981,118.774,118.4587,118.7642,20968.0
2019-06-06 15:35:00,120.49,120.52,120.39,120.44,31990.0,118.7346,118.7642,118.636,118.6853,31990.0
2019-06-06 15:40:00,120.44,120.47,120.4,120.42,31951.0,118.6853,118.7149,118.6459,118.6656,31951.0
2019-06-06 15:45:00,120.42,120.48,120.4,120.45,28662.0,118.6656,118.7247,118.6459,118.6952,28662.0
2019-06-06 15:50:00,120.45,120.52,120.3,120.35,48615.0,118.6952,118.7642,118.5474,118.5966,48615.0
2019-06-06 15:55:00,120.37,120.56,120.3,120.5,98650.0,118.6163,118.8036,118.5474,118.7444,98650.0
2019-06-07 09:30:00,120.88,121.33,120.88,121.01,22051.0,119.1189,119.5624,119.1189,119.247,22051.0
2019-06-07 09:35:00,121.05,121.17,120.8,121.06,34860.0,119.2864,119.4047,119.0401,119.2963,34860.0
2019-06-07 09:40:00,121.06,121.1,120.56,120.56,10925.0,119.2963,119.3357,118.8036,118.8036,10925.0
2019-06-07 09:45:00,120.72,120.75,120.58,120.58,6389.0,118.9612,118.9908,118.8233,118.8233,6389.0
2019-06-07 09:50:00,120.66,120.82,120.6,120.82,3516.0,118.9021,119.0598,118.843,119.0598,3516.0
2019-06-07 09:55:00,121.01,121.06,120.76,120.98,11100.0,119.247,119.2963,119.0007,119.2175,11100.0
2019-06-07 10:00:00,120.99,121.02,120.85,120.87,12728.0,119.2273,119.2569,119.0893,119.1091,12728.0
2019-06-07 10:05:00,120.89,121.04,120.68,120.88,12860.0,119.1288,119.2766,118.9218,119.1189,12860.0
2019-06-07 10:10:00,120.88,121.01,120.84,120.84,5399.0,119.1189,119.247,119.0795,119.0795,5399.0
2019-06-07 10:15:00,120.82,120.86,120.72,120.74,4681.0,119.0598,119.0992,118.9612,118.9809,4681.0
2019-06-07 10:20:00,120.77,120.81,120.62,120.75,6200.0,119.0105,119.0499,118.8627,118.9908,6200.0
2019-06-07 10:25:00,120.72,121.09,120.72,121.0,19013.0,118.9612,119.3258,118.9612,119.2372,19013.0
2019-06-07 10:30:00,121.02,121.14,120.99,121.04,11907.0,119.2569,119.3751,119.2273,119.2766,11907.0
2019-06-07 10:35:00,121.06,121.25,121.06,121.23,12270.0,119.2963,119.4835,119.2963,119.4638,12270.0
2019-06-07 10:40:00,121.26,121.57,121.24,121.5,25179.0,119.4934,119.7989,119.4737,119.7299,25179.0
2019-06-07 10:45:00,121.5,121.71,121.42,121.58,14674.0,119.7299,119.9368,119.651,119.8087,14674.0
2019-06-07 10:50:00,121.62,121.95,121.57,121.78,11124.0,119.8481,120.1733,119.7989,120.0058,11124.0
2019-06-07 10:55:00,121.77,121.82,121.65,121.78,10200.0,119.9959,120.0452,119.8777,120.0058,10200.0
2019-06-07 11:00:00,121.73,121.81,121.67,121.73,15997.0,119.9565,120.0354,119.8974,119.9565,15997.0
2019-06-07 11:05:00,121.7,121.7,121.53,121.69,3305.0,119.927,119.927,119.7594,119.9171,3305.0
2019-06-07 11:10:00,121.65,121.79,121.5,121.5,13742.0,119.8777,120.0157,119.7299,119.7299,13742.0
2019-06-07 11:15:00,121.5,121.56,121.49,121.54,12980.0,119.7299,119.789,119.72,119.7693,12980.0
2019-06-07 11:20:00,121.54,121.58,121.44,121.51,11931.0,119.7693,119.8087,119.6707,119.7397,11931.0
2019-06-07 11:25:00,121.52,121.58,121.5,121.51,13505.0,119.7496,119.8087,119.7299,119.7397,13505.0
2019-06-07 11:30:00,121.53,121.56,121.41,121.46,14528.0,119.7594,119.789,119.6412,119.6905,14528.0
2019-06-07 11:35:00,121.5,121.56,121.49,121.5,7337.0,119.7299,119.789,119.72,119.7299,7337.0
2019-06-07 11:40:00,121.52,121.58,121.46,121.46,11550.0,119.7496,119.8087,119.6905,119.6905,11550.0
2019-06-07 11:45:00,121.47,121.8,121.47,121.79,5800.0,119.7003,120.0255,119.7003,120.0157,5800.0
2019-06-07 11:50:00,121.84,121.96,121.73,121.82,7284.0,120.0649,120.1832,119.9565,120.0452,7284.0
2019-06-07 11:55:00,121.84,121.9,121.68,121.7,3346.0,120.0649,120.124,119.9073,119.927,3346.0
2019-06-07 12:00:00,121.72,121.78,121.65,121.78,7898.0,119.9467,120.0058,119.8777,120.0058,7898.0
2019-06-07 12:05:00,121.82,121.97,121.82,121.93,5990.0,120.0452,120.193,120.0452,120.1536,5990.0
2019-06-07 12:10:00,121.95,122.0,121.88,121.98,4200.0,120.1733,120.2226,120.1043,120.2029,4200.0
2019-06-07 12:15:00,121.94,122.0,121.85,121.87,8200.0,120.1635,120.2226,120.0748,120.0945,8200.0
2019-06-07 12:20:00,121.88,122.15,121.83,122.1,10498.0,120.1043,120.3704,120.0551,120.3211,10498.0
2019-06-07 12:25:00,122.1,122.17,122.1,122.17,2030.0,120.3211,120.3901,120.3211,120.3901,2030.0
2019-06-07 12:30:00,122.14,122.19,122.1,122.19,4150.0,120.3606,120.4098,120.3211,120.4098,4150.0
2019-06-07 12:35:00,122.21,122.23,122.05,122.11,3900.0,120.4295,120.4492,120.2719,120.331,3900.0
2019-06-07 12:40:00,122.03,122.12,122.02,122.07,4900.0,120.2522,120.3408,120.2423,120.2916,4900.0
2019-06-07 12:45:00,122.11,122.15,122.03,122.15,4175.0,120.331,120.3704,120.2522,120.3704,4175.0
2019-06-07 12:50:00,122.1,122.11,122.02,122.07,5000.0,120.3211,120.331,120.2423,120.2916,5000.0
2019-06-07 12:55:00,122.07,122.16,122.07,122.16,5300.0,120.2916,120.3803,120.2916,120.3803,5300.0
2019-06-07 13:00:00,122.16,122.48,122.13,122.42,13071.0,120.3803,120.6956,120.3507,120.6365,13071.0
2019-06-07 13:05:00,122.42,122.43,122.31,122.38,2500.0,120.6365,120.6463,120.5281,120.5971,2500.0
2019-06-07 13:10:00,122.36,122.55,122.35,122.48,6700.0,120.5773,120.7646,120.5675,120.6956,6700.0
2019-06-07 13:15:00,122.48,122.54,122.45,122.48,3700.0,120.6956,120.7547,120.666,120.6956,3700.0
2019-06-07 13:20:00,122.54,122.54,122.14,122.28,11500.0,120.7547,120.7547,120.3606,120.4985,11500.0
2019-06-07 13:25:00,122.28,122.4,122.21,122.28,4182.0,120.4985,120.6168,120.4295,120.4985,4182.0
2019-06-07 13:30:00,122.29,122.38,122.23,122.34,3300.0,120.5084,120.5971,120.4492,120.5576,3300.0
2019-06-07 13:35:00,122.37,122.41,122.3,122.3,5900.0,120.5872,120.6266,120.5182,120.5182,5900.0
2019-06-07 13:40:00,122.35,122.4,122.29,122.33,3376.0,120.5675,120.6168,120.5084,120.5478,3376.0
2019-06-07 13:45:00,122.33,122.36,122.26,122.3,4644.0,120.5478,120.5773,120.4788,120.5182,4644.0
2019-06-07 13:50:00,122.27,122.38,122.26,122.34,2300.0,120.4887,120.5971,120.4788,120.5576,2300.0
2019-06-07 13:55:00,122.34,122.49,122.31,122.46,2900.0,120.5576,120.7055,120.5281,120.6759,2900.0
2019-06-07 14:00:00,122.51,122.52,122.44,122.47,2800.0,120.7252,120.735,120.6562,120.6857,2800.0
2019-06-07 14:05:00,122.49,122.54,122.38,122.51,7322.0,120.7055,120.7547,120.5971,120.7252,7322.0
2019-06-07 14:10:00,122.56,122.72,122.54,122.66,3708.0,120.7744,120.9321,120.7547,120.873,3708.0
2019-06-07 14:15:00,122.68,122.77,122.62,122.65,6374.0,120.8927,120.9814,120.8336,120.8631,6374.0
2019-06-07 14:20:00,122.62,122.65,122.56,122.65,9150.0,120.8336,120.8631,120.7744,120.8631,9150.0
2019-06-07 14:25:00,122.63,122.65,122.55,122.65,6281.0,120.8434,120.8631,120.7646,120.8631,6281.0
2019-06-07 14:30:00,122.62,122.62,122.5,122.61,5676.0,120.8336,120.8336,120.7153,120.8237,5676.0
2019-06-07 14:35:00,122.62,122.62,122.56,122.58,6411.0,120.8336,120.8336,120.7744,120.7941,6411.0
2019-06-07 14:40:00,122.54,122.61,122.52,122.57,5100.0,120.7547,120.8237,120.735,120.7843,5100.0
2019-06-07 14:45:00,122.56,122.6,122.45,122.5,6679.0,120.7744,120.8138,120.666,120.7153,6679.0
2019-06-07 14:50:00,122.47,122.61,122.47,122.54,4320.0,120.6857,120.8237,120.6857,120.7547,4320.0
2019-06-07 14:55:00,122.54,122.57,122.51,122.56,7611.0,120.7547,120.7843,120.7252,120.7744,7611.0
2019-06-07 15:00:00,122.55,122.73,122.53,122.66,17781.0,120.7646,120.942,120.7449,120.873,17781.0
2019-06-07 15:05:00,122.66,122.66,122.58,122.63,9550.0,120.873,120.873,120.7941,120.8434,9550.0
2019-06-07 15:10:00,122.62,122.73,122.56,122.67,8800.0,120.8336,120.942,120.7744,120.8828,8800.0
2019-06-07 15:15:00,122.64,122.78,122.62,122.69,10477.0,120.8533,120.9912,120.8336,120.9025,10477.0
2019-06-07 15:20:00,122.71,122.76,122.66,122.73,14209.0,120.9222,120.9715,120.873,120.942,14209.0
2019-06-07 15:25:00,122.73,122.84,122.73,122.81,13630.0,120.942,121.0504,120.942,121.0208,13630.0
2019-06-07 15:30:00,122.8,122.87,122.76,122.76,13496.0,121.0109,121.0799,120.9715,120.9715,13496.0
2019-06-07 15:35:00,122.76,122.9,122.73,122.84,21428.0,120.9715,121.1095,120.942,121.0504,21428.0
2019-06-07 15:40:00,122.85,122.94,122.82,122.82,32033.0,121.0602,121.1489,121.0306,121.0306,32033.0
2019-06-07 15:45:00,122.81,122.83,122.71,122.8,26747.0,121.0208,121.0405,120.9222,121.0109,26747.0
2019-06-07 15:50:00,122.8,122.88,122.66,122.7,27815.0,121.0109,121.0898,120.873,120.9124,27815.0
2019-06-07 15:55:00,122.7,122.73,122.56,122.6,90385.0,120.9124,120.942,120.7744,120.8138,90385.0
2019-06-10 09:30:00,123.21,124.2,123.01,123.94,28986.0,121.415,122.3905,121.2179,122.1343,28986.0
2019-06-10 09:35:00,123.76,123.94,123.41,123.73,5890.0,121.9569,122.1343,121.612,121.9274,5890.0
2019-06-10 09:40:00,123.73,123.98,123.46,123.63,6531.0,121.9274,122.1737,121.6613,121.8288,6531.0
2019-06-10 09:45:00,123.66,123.94,123.58,123.94,13550.0,121.8584,122.1343,121.7796,122.1343,13550.0
2019-06-10 09:50:00,123.93,124.05,123.85,124.01,12568.0,122.1245,122.2427,122.0456,122.2033,12568.0
2019-06-10 09:55:00,124.07,124.16,123.97,124.08,14085.0,122.2624,122.3511,122.1639,122.2723,14085.0
2019-06-10 10:00:00,124.08,124.49,123.9,124.44,19389.0,122.2723,122.6763,122.0949,122.627,19389.0
2019-06-10 10:05:00,124.35,124.46,124.24,124.33,11014.0,122.5384,122.6468,122.43,122.5186,11014.0
2019-06-10 10:10:00,124.36,124.44,124.13,124.22,10145.0,122.5482,122.627,122.3216,122.4102,10145.0
2019-06-10 10:15:00,124.22,124.37,124.17,124.25,9412.0,122.4102,122.5581,122.361,122.4398,9412.0
2019-06-10 10:20:00,124.27,124.28,123.84,123.89,10051.0,122.4595,122.4694,122.0358,122.0851,10051.0
2019-06-10 10:25:00,123.88,124.04,123.85,124.01,29042.0,122.0752,122.2329,122.0456,122.2033,29042.0
2019-06-10 10:30:00,124.02,124.02,123.72,123.82,10952.0,122.2132,122.2132,121.9175,122.0161,10952.0
2019-06-10 10:35:00,123.8,123.87,123.75,123.77,26432.0,121.9964,122.0653,121.9471,121.9668,26432.0
2019-06-10 10:40:00,123.76,123.88,123.72,123.81,15114.0,121.9569,122.0752,121.9175,122.0062,15114.0
2019-06-10 10:45:00,123.88,123.97,123.68,123.8,7034.0,122.0752,122.1639,121.8781,121.9964,7034.0
2019-06-10 10:50:00,123.77,123.87,123.73,123.82,6357.0,121.9668,122.0653,121.9274,122.0161,6357.0
2019-06-10 10:55:00,123.8,123.83,123.72,123.76,22400.0,121.9964,122.0259,121.9175,121.9569,22400.0
2019-06-10 11:00:00,123.76,123.85,123.51,123.56,11813.0,121.9569,122.0456,121.7106,121.7599,11813.0
2019-06-10 11:05:00,123.53,123.53,123.21,123.47,10052.0,121.7303,121.7303,121.415,121.6712,10052.0
2019-06-10 11:10:00,123.44,123.53,123.4,123.49,7020.0,121.6416,121.7303,121.6022,121.6909,7020.0
2019-06-10 11:15:00,123.53,123.64,123.52,123.63,5200.0,121.7303,121.8387,121.7204,121.8288,5200.0
2019-06-10 11:20:00,123.61,123.63,123.42,123.53,12063.0,121.8091,121.8288,121.6219,121.7303,12063.0
2019-06-10 11:25:00,123.51,123.51,123.34,123.38,10561.0,121.7106,121.7106,121.5431,121.5825,10561.0
2019-06-10 11:30:00,123.38,123.43,123.22,123.3,11308.0,121.5825,121.6318,121.4248,121.5037,11308.0
2019-06-10 11:35:00,123.32,123.37,123.22,123.32,8577.0,121.5234,121.5726,121.4248,121.5234,8577.0
2019-06-10 11:40:00,123.32,123.5,123.17,123.5,46033.0,121.5234,121.7007,121.3755,121.7007,46033.0
2019-06-10 11:45:00,123.5,123.5,123.12,123.3,11012.0,121.7007,121.7007,121.3263,121.5037,11012.0
2019-06-10 11:50:00,123.29,123.38,123.08,123.14,11182.0,121.4938,121.5825,121.2869,121.346,11182.0
2019-06-10 11:55:00,123.14,123.24,122.96,123.15,12285.0,121.346,121.4445,121.1686,121.3558,12285.0
2019-06-10 12:00:00,123.18,123.25,123.07,123.25,11955.0,121.3854,121.4544,121.277,121.4544,11955.0
2019-06-10 12:05:00,123.25,123.38,123.12,123.18,8134.0,121.4544,121.5825,121.3263,121.3854,8134.0
2019-06-10 12:10:00,123.19,123.19,123.04,123.04,3909.0,121.3953,121.3953,121.2474,121.2474,3909.0
2019-06-10 12:15:00,123.03,123.04,122.91,122.92,10591.0,121.2376,121.2474,121.1193,121.1292,10591.0
2019-06-10 12:20:00,122.85,122.87,122.7,122.75,5700.0,121.0602,121.0799,120.9124,120.9617,5700.0
2019-06-10 12:25:00,122.74,122.92,122.71,122.88,5565.0,120.9518,121.1292,120.9222,121.0898,5565.0
2019-06-10 12:30:00,122.89,123.03,122.84,122.88,7321.0,121.0996,121.2376,121.0504,121.0898,7321.0
2019-06-10 12:35:00,122.89,122.99,122.79,122.91,7100.0,121.0996,121.1982,121.0011,121.1193,7100.0
2019-06-10 12:40:00,122.9,122.99,122.89,122.89,5928.0,121.1095,121.1982,121.0996,121.0996,5928.0
2019-06-10 12:45:00,122.89,122.89,122.65,122.72,9456.0,121.0996,121.0996,120.8631,120.9321,9456.0
2019-06-10 12:50:00,122.72,122.82,122.65,122.77,9407.0,120.9321,121.0306,120.8631,120.9814,9407.0
2019-06-10 12:55:00,122.81,122.82,122.55,122.57,9603.0,121.0208,121.0306,120.7646,120.7843,9603.0
2019-06-10 13:00:00,122.59,122.75,122.59,122.74,7800.0,120.804,120.9617,120.804,120.9518,7800.0
2019-06-10 13:05:00,122.72,122.77,122.67,122.72,5722.0,120.9321,120.9814,120.8828,120.9321,5722.0
2019-06-10 13:10:00,122.74,122.82,122.67,122.75,5551.0,120.9518,121.0306,120.8828,120.9617,5551.0
2019-06-10 13:15:00,122.72,122.82,122.63,122.68,9953.0,120.9321,121.0306,120.8434,120.8927,9953.0
2019-06-10 13:20:00,122.69,122.75,122.65,122.74,8824.0,120.9025,120.9617,120.8631,120.9518,8824.0
2019-06-10 13:25:00,122.71,122.74,122.6,122.65,8892.0,120.9222,120.9518,120.8138,120.8631,8892.0
2019-06-10 13:30:00,122.63,122.71,122.59,122.65,3051.0,120.8434,120.9222,120.804,120.8631,3051.0
2019-06-10 13:35:00,122.65,122.73,122.65,122.7,5383.0,120.8631,120.942,120.8631,120.9124,5383.0
2019-06-10 13:40:00,122.67,122.76,122.57,122.57,6762.0,120.8828,120.9715,120.7843,120.7843,6762.0
2019-06-10 13:45:00,122.54,122.63,122.46,122.46,11844.0,120.7547,120.8434,120.6759,120.6759,11844.0
2019-06-10 13:50:00,122.48,122.53,122.41,122.5,7600.0,120.6956,120.7449,120.6266,120.7153,7600.0
2019-06-10 13:55:00,122.45,122.51,122.32,122.44,8910.0,120.666,120.7252,120.5379,120.6562,8910.0
2019-06-10 14:00:00,122.39,122.39,122.12,122.15,6022.0,120.6069,120.6069,120.3408,120.3704,6022.0
2019-06-10 14:05:00,122.15,122.19,122.01,122.01,8400.0,120.3704,120.4098,120.2324,120.2324,8400.0
2019-06-10 14:10:00,122.01,122.04,121.8,121.8,7081.0,120.2324,120.262,120.0255,120.0255,7081.0
2019-06-10 14:15:00,121.84,121.84,121.7,121.83,5100.0,120.0649,120.0649,119.927,120.0551,5100.0
2019-06-10 14:20:00,121.84,122.02,121.83,121.95,4904.0,120.0649,120.2423,120.0551,120.1733,4904.0
2019-06-10 14:25:00,121.93,122.02,121.87,121.94,6024.0,120.1536,120.2423,120.0945,120.1635,6024.0
2019-06-10 14:30:00,121.93,122.0,121.88,121.99,9200.0,120.1536,120.2226,120.1043,120.2127,9200.0
2019-06-10 14:35:00,121.95,121.98,121.85,121.97,7028.0,120.1733,120.2029,120.0748,120.193,7028.0
2019-06-10 14:40:00,121.95,121.99,121.9,121.9,9355.0,120.1733,120.2127,120.124,120.124,9355.0
2019-06-10 14:45:00,121.92,121.97,121.85,121.94,9420.0,120.1438,120.193,120.0748,120.1635,9420.0
2019-06-10 14:50:00,121.94,122.03,121.92,121.95,7800.0,120.1635,120.2522,120.1438,120.1733,7800.0
2019-06-10 14:55:00,121.97,122.03,121.88,121.9,8700.0,120.193,120.2522,120.1043,120.124,8700.0
2019-06-10 15:00:00,121.88,121.9,121.79,121.9,10100.0,120.1043,120.124,120.0157,120.124,10100.0
2019-06-10 15:05:00,121.87,122.0,121.85,121.96,9204.0,120.0945,120.2226,120.0748,120.1832,9204.0
2019-06-10 15:10:00,121.97,122.01,121.87,121.87,8800.0,120.193,120.2324,120.0945,120.0945,8800.0
2019-06-10 15:15:00,121.87,122.03,121.85,122.01,9400.0,120.0945,120.2522,120.0748,120.2324,9400.0
2019-06-10 15:20:00,122.02,122.03,121.89,121.92,13200.0,120.2423,120.2522,120.1142,120.1438,13200.0
2019-06-10 15:25:00,121.91,122.03,121.81,121.83,16694.0,120.1339,120.2522,120.0354,120.0551,16694.0
2019-06-10 15:30:00,121.86,122.02,121.77,121.87,23851.0,120.0846,120.2423,119.9959,120.0945,23851.0
2019-06-10 15:35:00,121.88,122.01,121.84,121.91,26822.0,120.1043,120.2324,120.0649,120.1339,26822.0
2019-06-10 15:40:00,121.93,121.97,121.76,121.83,12711.0,120.1536,120.193,119.9861,120.0551,12711.0
2019-06-10 15:45:00,121.84,121.85,121.58,121.58,19303.0,120.0649,120.0748,119.8087,119.8087,19303.0
2019-06-10 15:50:00,121.61,121.71,121.59,121.7,27510.0,119.8383,119.9368,119.8186,119.927,27510.0
2019-06-10 15:55:00,121.7,121.8,121.54,121.76,48086.0,119.927,120.0255,119.7693,119.9861,48086.0
2019-06-11 09:30:00,122.51,123.1,122.51,122.91,20396.0,120.7252,121.3066,120.7252,121.1193,20396.0
2019-06-11 09:35:00,122.95,122.96,122.65,122.7,10709.0,121.1588,121.1686,120.8631,120.9124,10709.0
2019-06-11 09:40:00,122.74,122.97,122.71,122.75,9818.0,120.9518,121.1785,120.9222,120.9617,9818.0
2019-06-11 09:45:00,122.73,122.95,122.72,122.88,10653.0,120.942,121.1588,120.9321,121.0898,10653.0
2019-06-11 09:50:00,122.9,122.95,122.82,122.94,4515.0,121.1095,121.1588,121.0306,121.1489,4515.0
2019-06-11 09:55:00,122.89,122.89,122.71,122.76,4248.0,121.0996,121.0996,120.9222,120.9715,4248.0
2019-06-11 10:00:00,122.71,122.99,122.65,122.82,24155.0,120.9222,121.1982,120.8631,121.0306,24155.0
2019-06-11 10:05:00,122.78,122.89,122.63,122.63,8439.0,120.9912,121.0996,120.8434,120.8434,8439.0
2019-06-11 10:10:00,122.66,122.87,122.5,122.83,30551.0,120.873,121.0799,120.7153,121.0405,30551.0
2019-06-11 10:15:00,122.85,123.05,122.8,123.05,37283.0,121.0602,121.2573,121.0109,121.2573,37283.0
2019-06-11 10:20:00,123.09,123.45,123.08,123.31,42432.0,121.2967,121.6515,121.2869,121.5135,42432.0
2019-06-11 10:25:00,123.33,123.6,123.23,123.53,11629.0,121.5332,121.7993,121.4347,121.7303,11629.0
2019-06-11 10:30:00,123.54,123.95,123.5,123.95,12197.0,121.7402,122.1442,121.7007,122.1442,12197.0
2019-06-11 10:35:00,123.85,124.05,123.85,124.03,6671.0,122.0456,122.2427,122.0456,122.223,6671.0
2019-06-11 10:40:00,124.08,124.16,123.67,123.69,9506.0,122.2723,122.3511,121.8683,121.888,9506.0
2019-06-11 10:45:00,123.71,124.14,123.7,124.11,11326.0,121.9077,122.3314,121.8978,122.3019,11326.0
2019-06-11 10:50:00,124.13,124.13,123.74,123.91,14925.0,122.3216,122.3216,121.9372,122.1048,14925.0
2019-06-11 10:55:00,123.87,123.87,123.68,123.76,4000.0,122.0653,122.0653,121.8781,121.9569,4000.0
2019-06-11 11:00:00,123.72,123.72,123.45,123.62,11323.0,121.9175,121.9175,121.6515,121.819,11323.0
2019-06-11 11:05:00,123.65,123.75,123.62,123.66,6112.0,121.8486,121.9471,121.819,121.8584,6112.0
2019-06-11 11:10:00,123.61,123.73,123.6,123.67,5172.0,121.8091,121.9274,121.7993,121.8683,5172.0
2019-06-11 11:15:00,123.66,123.9,123.65,123.9,4500.0,121.8584,122.0949,121.8486,122.0949,4500.0
2019-06-11 11:20:00,123.95,123.97,123.62,123.7,8448.0,122.1442,122.1639,121.819,121.8978,8448.0
2019-06-11 11:25:00,123.62,123.63,123.29,123.46,12924.0,121.819,121.8288,121.4938,121.6613,12924.0
2019-06-11 11:30:00,123.46,123.48,123.25,123.25,4610.0,121.6613,121.681,121.4544,121.4544,4610.0
2019-06-11 11:35:00,123.27,123.37,123.17,123.17,3500.0,121.4741,121.5726,121.3755,121.3755,3500.0
2019-06-11 11:40:00,123.2,123.43,123.18,123.41,7019.0,121.4051,121.6318,121.3854,121.612,7019.0
2019-06-11 11:45:00,123.44,123.57,123.4,123.46,3001.0,121.6416,121.7697,121.6022,121.6613,3001.0
2019-06-11 11:50:00,123.49,123.72,123.48,123.55,8393.0,121.6909,121.9175,121.681,121.75,8393.0
2019-06-11 11:55:00,123.54,123.68,123.54,123.65,15700.0,121.7402,121.8781,121.7402,121.8486,15700.0
2019-06-11 12:00:00,123.6,123.67,123.26,123.32,10236.0,121.7993,121.8683,121.4642,121.5234,10236.0
2019-06-11 12:05:00,123.26,123.27,123.12,123.24,4901.0,121.4642,121.4741,121.3263,121.4445,4901.0
2019-06-11 12:10:00,123.23,123.27,123.0,123.09,13504.0,121.4347,121.4741,121.208,121.2967,13504.0
2019-06-11 12:15:00,123.06,123.06,122.93,123.0,4300.0,121.2671,121.2671,121.139,121.208,4300.0
2019-06-11 12:20:00,122.95,123.11,122.93,123.07,6294.0,121.1588,121.3164,121.139,121.277,6294.0
2019-06-11 12:25:00,123.05,123.11,123.0,123.01,4276.0,121.2573,121.3164,121.208,121.2179,4276.0
2019-06-11 12:30:00,122.97,123.22,122.97,123.22,3608.0,121.1785,121.4248,121.1785,121.4248,3608.0
2019-06-11 12:35:00,123.15,123.23,123.13,123.2,4600.0,121.3558,121.4347,121.3361,121.4051,4600.0
2019-06-11 12:40:00,123.21,123.24,123.12,123.2,3101.0,121.415,121.4445,121.3263,121.4051,3101.0
2019-06-11 12:45:00,123.17,123.29,123.17,123.22,6128.0,121.3755,121.4938,121.3755,121.4248,6128.0
2019-06-11 12:50:00,123.25,123.27,123.15,123.19,4600.0,121.4544,121.4741,121.3558,121.3953,4600.0
2019-06-11 12:55:00,123.12,123.14,123.04,123.07,2900.0,121.3263,121.346,121.2474,121.277,2900.0
2019-06-11 13:00:00,123.04,123.34,123.04,123.23,7257.0,121.2474,121.5431,121.2474,121.4347,7257.0
2019-06-11 13:05:00,123.27,123.27,123.18,123.21,1716.0,121.4741,121.4741,121.3854,121.415,1716.0
2019-06-11 13:10:00,123.15,123.38,123.11,123.37,4500.0,121.3558,121.5825,121.3164,121.5726,4500.0
2019-06-11 13:15:00,123.34,123.39,123.3,123.34,2347.0,121.5431,121.5923,121.5037,121.5431,2347.0
2019-06-11 13:20:00,123.29,123.43,123.29,123.3,4215.0,121.4938,121.6318,121.4938,121.5037,4215.0
2019-06-11 13:25:00,123.29,123.38,123.26,123.33,5236.0,121.4938,121.5825,121.4642,121.5332,5236.0
2019-06-11 13:30:00,123.28,123.44,123.23,123.44,6396.0,121.4839,121.6416,121.4347,121.6416,6396.0
2019-06-11 13:35:00,123.39,123.42,123.34,123.39,2000.0,121.5923,121.6219,121.5431,121.5923,2000.0
2019-06-11 13:40:00,123.43,123.44,123.35,123.43,5748.0,121.6318,121.6416,121.5529,121.6318,5748.0
2019-06-11 13:45:00,123.44,123.46,123.37,123.46,4622.0,121.6416,121.6613,121.5726,121.6613,4622.0
2019-06-11 13:50:00,123.47,123.55,123.46,123.55,3770.0,121.6712,121.75,121.6613,121.75,3770.0
2019-06-11 13:55:00,123.62,123.68,123.53,123.54,3811.0,121.819,121.8781,121.7303,121.7402,3811.0
2019-06-11 14:00:00,123.52,123.69,123.51,123.63,6500.0,121.7204,121.888,121.7106,121.8288,6500.0
2019-06-11 14:05:00,123.63,123.66,123.58,123.66,4000.0,121.8288,121.8584,121.7796,121.8584,4000.0
2019-06-11 14:10:00,123.65,123.65,123.54,123.63,5519.0,121.8486,121.8486,121.7402,121.8288,5519.0
2019-06-11 14:15:00,123.61,123.7,123.56,123.63,6761.0,121.8091,121.8978,121.7599,121.8288,6761.0
2019-06-11 14:20:00,123.66,123.68,123.53,123.59,4597.0,121.8584,121.8781,121.7303,121.7894,4597.0
2019-06-11 14:25:00,123.58,123.62,123.52,123.54,4843.0,121.7796,121.819,121.7204,121.7402,4843.0
2019-06-11 14:30:00,123.52,123.52,123.35,123.4,4903.0,121.7204,121.7204,121.5529,121.6022,4903.0
2019-06-11 14:35:00,123.41,123.41,123.14,123.2,9019.0,121.612,121.612,121.346,121.4051,9019.0
2019-06-11 14:40:00,123.23,123.23,123.15,123.2,4400.0,121.4347,121.4347,121.3558,121.4051,4400.0
2019-06-11 14:45:00,123.19,123.19,123.11,123.15,3800.0,121.3953,121.3953,121.3164,121.3558,3800.0
2019-06-11 14:50:00,123.23,123.25,123.18,123.24,3000.0,121.4347,121.4544,121.3854,121.4445,3000.0
2019-06-11 14:55:00,123.2,123.26,123.15,123.2,5000.0,121.4051,121.4642,121.3558,121.4051,5000.0
2019-06-11 15:00:00,123.16,123.17,123.02,123.08,6300.0,121.3657,121.3755,121.2277,121.2869,6300.0
2019-06-11 15:05:00,123.06,123.29,123.06,123.29,6239.0,121.2671,121.4938,121.2671,121.4938,6239.0
2019-06-11 15:10:00,123.27,123.3,123.21,123.22,5091.0,121.4741,121.5037,121.415,121.4248,5091.0
2019-06-11 15:15:00,123.22,123.25,123.17,123.2,4689.0,121.4248,121.4544,121.3755,121.4051,4689.0
2019-06-11 15:20:00,123.21,123.28,123.14,123.28,5500.0,121.415,121.4839,121.346,121.4839,5500.0
2019-06-11 15:25:00,123.31,123.33,123.22,123.33,7040.0,121.5135,121.5332,121.4248,121.5332,7040.0
2019-06-11 15:30:00,123.34,123.47,123.26,123.4,9725.0,121.5431,121.6712,121.4642,121.6022,9725.0
2019-06-11 15:35:00,123.41,123.52,123.39,123.45,13750.0,121.612,121.7204,121.5923,121.6515,13750.0
2019-06-11 15:40:00,123.45,123.46,123.35,123.46,11257.0,121.6515,121.6613,121.5529,121.6613,11257.0
2019-06-11 15:45:00,123.45,123.45,123.24,123.27,14494.0,121.6515,121.6515,121.4445,121.4741,14494.0
2019-06-11 15:50:00,123.24,123.29,123.13,123.27,24628.0,121.4445,121.4938,121.3361,121.4741,24628.0
2019-06-11 15:55:00,123.25,123.25,122.99,123.02,124145.0,121.4544,121.4544,121.1982,121.2277,124145.0
2019-06-12 09:30:00,122.89,123.63,122.35,123.09,11873.0,121.0996,121.8288,120.5675,121.2967,11873.0
2019-06-12 09:35:00,123.09,123.87,123.02,123.73,5400.0,121.2967,122.0653,121.2277,121.9274,5400.0
2019-06-12 09:40:00,123.84,124.16,123.84,124.05,6939.0,122.0358,122.3511,122.0358,122.2427,6939.0
2019-06-12 09:45:00,124.04,124.13,123.85,123.85,5927.0,122.2329,122.3216,122.0456,122.0456,5927.0
2019-06-12 09:50:00,123.93,124.28,123.93,124.15,3866.0,122.1245,122.4694,122.1245,122.3413,3866.0
2019-06-12 09:55:00,124.26,124.39,123.99,124.39,24980.0,122.4497,122.5778,122.1836,122.5778,24980.0
2019-06-12 10:00:00,124.39,124.39,124.12,124.12,4512.0,122.5778,122.5778,122.3117,122.3117,4512.0
2019-06-12 10:05:00,124.08,124.08,123.59,123.67,19588.0,122.2723,122.2723,121.7894,121.8683,19588.0
2019-06-12 10:10:00,123.67,123.9,123.6,123.65,4908.0,121.8683,122.0949,121.7993,121.8486,4908.0
2019-06-12 10:15:00,123.62,123.71,123.5,123.5,4600.0,121.819,121.9077,121.7007,121.7007,4600.0
2019-06-12 10:20:00,123.5,123.73,123.44,123.6,3100.0,121.7007,121.9274,121.6416,121.7993,3100.0
2019-06-12 10:25:00,123.63,123.75,123.57,123.75,4850.0,121.8288,121.9471,121.7697,121.9471,4850.0
2019-06-12 10:30:00,123.77,123.88,123.64,123.74,11809.0,121.9668,122.0752,121.8387,121.9372,11809.0
2019-06-12 10:35:00,123.83,123.83,123.63,123.79,4692.0,122.0259,122.0259,121.8288,121.9865,4692.0
2019-06-12 10:40:00,123.78,123.78,123.55,123.67,8700.0,121.9767,121.9767,121.75,121.8683,8700.0
2019-06-12 10:45:00,123.67,124.0,123.66,123.96,7802.0,121.8683,122.1935,121.8584,122.154,7802.0
2019-06-12 10:50:00,124.03,124.12,123.96,124.01,11837.0,122.223,122.3117,122.154,122.2033,11837.0
2019-06-12 10:55:00,124.0,124.0,123.61,123.64,6600.0,122.1935,122.1935,121.8091,121.8387,6600.0
2019-06-12 11:00:00,123.65,123.92,123.65,123.89,7570.0,121.8486,122.1146,121.8486,122.0851,7570.0
2019-06-12 11:05:00,123.94,124.0,123.74,123.77,5077.0,122.1343,122.1935,121.9372,121.9668,5077.0
2019-06-12 11:10:00,123.78,123.85,123.66,123.85,10548.0,121.9767,122.0456,121.8584,122.0456,10548.0
2019-06-12 11:15:00,123.89,123.9,123.83,123.9,4802.0,122.0851,122.0949,122.0259,122.0949,4802.0
2019-06-12 11:20:00,123.92,123.93,123.75,123.93,5501.0,122.1146,122.1245,121.9471,122.1245,5501.0
2019-06-12 11:25:00,123.93,123.93,123.75,123.8,8879.0,122.1245,122.1245,121.9471,121.9964,8879.0
2019-06-12 11:30:00,123.73,123.88,123.73,123.83,3760.0,121.9274,122.0752,121.9274,122.0259,3760.0
2019-06-12 11:35:00,123.79,123.84,123.69,123.73,5580.0,121.9865,122.0358,121.888,121.9274,5580.0
2019-06-12 11:40:00,123.72,123.87,123.72,123.81,5027.0,121.9175,122.0653,121.9175,122.0062,5027.0
2019-06-12 11:45:00,123.77,123.88,123.73,123.77,3017.0,121.9668,122.0752,121.9274,121.9668,3017.0
2019-06-12 11:50:00,123.77,123.8,123.73,123.76,5966.0,121.9668,121.9964,121.9274,121.9569,5966.0
2019-06-12 11:55:00,123.75,123.85,123.75,123.83,3773.0,121.9471,122.0456,121.9471,122.0259,3773.0
2019-06-12 12:00:00,123.83,124.06,123.82,123.95,4750.0,122.0259,122.2526,122.0161,122.1442,4750.0
2019-06-12 12:05:00,123.94,123.95,123.85,123.94,1600.0,122.1343,122.1442,122.0456,122.1343,1600.0
2019-06-12 12:10:00,123.91,123.91,123.81,123.81,5400.0,122.1048,122.1048,122.0062,122.0062,5400.0
2019-06-12 12:15:00,123.81,123.93,123.79,123.86,3513.0,122.0062,122.1245,121.9865,122.0555,3513.0
2019-06-12 12:20:00,123.83,123.97,123.82,123.93,5252.0,122.0259,122.1639,122.0161,122.1245,5252.0
2019-06-12 12:25:00,123.95,124.01,123.95,123.95,53460.0,122.1442,122.2033,122.1442,122.1442,53460.0
2019-06-12 12:30:00,123.96,123.98,123.9,123.96,2769.0,122.154,122.1737,122.0949,122.154,2769.0
2019-06-12 12:35:00,123.91,123.91,123.83,123.87,13086.0,122.1048,122.1048,122.0259,122.0653,13086.0
2019-06-12 12:40:00,123.89,123.92,123.82,123.85,9301.0,122.0851,122.1146,122.0161,122.0456,9301.0
2019-06-12 12:45:00,123.84,123.97,123.84,123.96,4100.0,122.0358,122.1639,122.0358,122.154,4100.0
2019-06-12 12:50:00,123.98,124.0,123.92,123.95,2800.0,122.1737,122.1935,122.1146,122.1442,2800.0
2019-06-12 12:55:00,123.95,124.09,123.94,124.02,6300.0,122.1442,122.2821,122.1343,122.2132,6300.0
2019-06-12 13:00:00,124.0,124.03,123.94,123.98,3202.0,122.1935,122.223,122.1343,122.1737,3202.0
2019-06-12 13:05:00,123.98,124.13,123.98,124.05,4500.0,122.1737,122.3216,122.1737,122.2427,4500.0
2019-06-12 13:10:00,124.05,124.05,123.9,123.9,3080.0,122.2427,122.2427,122.0949,122.0949,3080.0
2019-06-12 13:15:00,123.92,124.0,123.92,123.94,800.0,122.1146,122.1935,122.1146,122.1343,800.0
2019-06-12 13:20:00,123.98,123.99,123.94,123.94,2312.0,122.1737,122.1836,122.1343,122.1343,2312.0
2019-06-12 13:25:00,123.96,124.0,123.94,123.98,5784.0,122.154,122.1935,122.1343,122.1737,5784.0
2019-06-12 13:30:00,123.97,123.97,123.89,123.97,2600.0,122.1639,122.1639,122.0851,122.1639,2600.0
2019-06-12 13:35:00,123.94,124.01,123.84,123.85,6369.0,122.1343,122.2033,122.0358,122.0456,6369.0
2019-06-12 13:40:00,123.85,123.91,123.81,123.86,1611.0,122.0456,122.1048,122.0062,122.0555,1611.0
2019-06-12 13:45:00,123.86,124.02,123.84,124.02,7192.0,122.0555,122.2132,122.0358,122.2132,7192.0
2019-06-12 13:50:00,124.0,124.08,123.97,123.97,5295.0,122.1935,122.2723,122.1639,122.1639,5295.0
2019-06-12 13:55:00,123.95,124.02,123.94,123.97,5212.0,122.1442,122.2132,122.1343,122.1639,5212.0
2019-06-12 14:00:00,124.01,124.08,123.96,124.01,8967.0,122.2033,122.2723,122.154,122.2033,8967.0
2019-06-12 14:05:00,123.97,124.03,123.95,124.03,9039.0,122.1639,122.223,122.1442,122.223,9039.0
2019-06-12 14:10:00,124.03,124.03,123.86,124.0,7887.0,122.223,122.223,122.0555,122.1935,7887.0
2019-06-12 14:15:00,124.0,124.03,123.92,124.0,3843.0,122.1935,122.223,122.1146,122.1935,3843.0
2019-06-12 14:20:00,123.99,124.06,123.98,124.06,6719.0,122.1836,122.2526,122.1737,122.2526,6719.0
2019-06-12 14:25:00,124.06,124.07,124.0,124.05,2891.0,122.2526,122.2624,122.1935,122.2427,2891.0
2019-06-12 14:30:00,124.06,124.06,123.97,124.06,5352.0,122.2526,122.2526,122.1639,122.2526,5352.0
2019-06-12 14:35:00,124.07,124.19,124.05,124.17,6301.0,122.2624,122.3807,122.2427,122.361,6301.0
2019-06-12 14:40:00,124.15,124.41,124.15,124.35,14359.0,122.3413,122.5975,122.3413,122.5384,14359.0
2019-06-12 14:45:00,124.35,124.49,124.33,124.48,5864.0,122.5384,122.6763,122.5186,122.6665,5864.0
2019-06-12 14:50:00,124.48,124.51,124.39,124.39,9977.0,122.6665,122.696,122.5778,122.5778,9977.0
2019-06-12 14:55:00,124.36,124.44,124.27,124.39,7399.0,122.5482,122.627,122.4595,122.5778,7399.0
2019-06-12 15:00:00,124.38,124.39,124.24,124.32,5220.0,122.5679,122.5778,122.43,122.5088,5220.0
2019-06-12 15:05:00,124.34,124.43,124.3,124.41,6561.0,122.5285,122.6172,122.4891,122.5975,6561.0
2019-06-12 15:10:00,124.41,124.43,124.35,124.42,14100.0,122.5975,122.6172,122.5384,122.6073,14100.0
2019-06-12 15:15:00,124.4,124.4,124.3,124.3,8259.0,122.5876,122.5876,122.4891,122.4891,8259.0
2019-06-12 15:20:00,124.33,124.34,124.27,124.31,7892.0,122.5186,122.5285,122.4595,122.4989,7892.0
2019-06-12 15:25:00,124.34,124.42,124.33,124.37,9694.0,122.5285,122.6073,122.5186,122.5581,9694.0
2019-06-12 15:30:00,124.38,124.43,124.32,124.4,11638.0,122.5679,122.6172,122.5088,122.5876,11638.0
2019-06-12 15:35:00,124.4,124.42,124.35,124.38,15175.0,122.5876,122.6073,122.5384,122.5679,15175.0
2019-06-12 15:40:00,124.39,124.41,124.28,124.29,15525.0,122.5778,122.5975,122.4694,122.4792,15525.0
2019-06-12 15:45:00,124.3,124.33,124.21,124.26,21877.0,122.4891,122.5186,122.4004,122.4497,21877.0
2019-06-12 15:50:00,124.26,124.36,124.23,124.23,31281.0,122.4497,122.5482,122.4201,122.4201,31281.0
2019-06-12 15:55:00,124.24,124.28,124.06,124.25,100711.0,122.43,122.4694,122.2526,122.4398,100711.0
2019-06-13 09:30:00,124.91,124.95,124.48,124.71,17018.0,123.0902,123.1296,122.6665,122.8931,17018.0
2019-06-13 09:35:00,124.71,125.29,124.71,125.12,28986.0,122.8931,123.4647,122.8931,123.2971,28986.0
2019-06-13 09:40:00,125.12,125.22,124.97,125.03,8450.0,123.2971,123.3957,123.1493,123.2084,8450.0
2019-06-13 09:45:00,124.98,125.08,124.91,125.08,4300.0,123.1592,123.2577,123.0902,123.2577,4300.0
2019-06-13 09:50:00,125.13,125.24,124.95,125.16,2930.0,123.307,123.4154,123.1296,123.3366,2930.0
2019-06-13 09:55:00,125.13,125.15,124.89,124.89,5898.0,123.307,123.3267,123.0705,123.0705,5898.0
2019-06-13 10:00:00,124.98,125.05,124.79,124.85,5100.0,123.1592,123.2282,122.9719,123.0311,5100.0
2019-06-13 10:05:00,124.79,124.82,124.5,124.53,8209.0,122.9719,123.0015,122.6862,122.7157,8209.0
2019-06-13 10:10:00,124.57,124.69,124.53,124.6,2975.0,122.7551,122.8734,122.7157,122.7847,2975.0
2019-06-13 10:15:00,124.61,124.8,124.55,124.78,11295.0,122.7946,122.9818,122.7354,122.9621,11295.0
2019-06-13 10:20:00,124.75,124.97,124.71,124.93,5700.0,122.9325,123.1493,122.8931,123.1099,5700.0
2019-06-13 10:25:00,124.91,125.24,124.83,125.23,16925.0,123.0902,123.4154,123.0114,123.4055,16925.0
2019-06-13 10:30:00,125.28,125.29,125.18,125.23,4503.0,123.4548,123.4647,123.3563,123.4055,4503.0
2019-06-13 10:35:00,125.27,125.4,125.23,125.31,7871.0,123.445,123.5731,123.4055,123.4844,7871.0
2019-06-13 10:40:00,125.34,125.35,125.06,125.13,11277.0,123.5139,123.5238,123.238,123.307,11277.0
2019-06-13 10:45:00,125.18,125.36,125.14,125.28,4150.0,123.3563,123.5336,123.3168,123.4548,4150.0
2019-06-13 10:50:00,125.28,125.36,125.25,125.33,9500.0,123.4548,123.5336,123.4252,123.5041,9500.0
2019-06-13 10:55:00,125.32,125.41,125.27,125.36,8251.0,123.4942,123.5829,123.445,123.5336,8251.0
2019-06-13 11:00:00,125.44,125.93,125.44,125.8,13922.0,123.6125,124.0953,123.6125,123.9672,13922.0
2019-06-13 11:05:00,125.78,125.92,125.52,125.92,18811.0,123.9475,124.0855,123.6913,124.0855,18811.0
2019-06-13 11:10:00,125.95,126.3,125.85,126.27,28247.0,124.115,124.4599,124.0165,124.4304,28247.0
2019-06-13 11:15:00,126.3,126.34,126.08,126.12,7860.0,124.4599,124.4994,124.2431,124.2826,7860.0
2019-06-13 11:20:00,126.15,126.2,125.99,126.1,23728.0,124.3121,124.3614,124.1545,124.2629,23728.0
2019-06-13 11:25:00,126.15,126.15,125.79,125.79,31398.0,124.3121,124.3121,123.9574,123.9574,31398.0
2019-06-13 11:30:00,125.79,125.84,125.67,125.7,14577.0,123.9574,124.0066,123.8391,123.8687,14577.0
2019-06-13 11:35:00,125.7,125.93,125.66,125.93,7084.0,123.8687,124.0953,123.8293,124.0953,7084.0
2019-06-13 11:40:00,125.92,126.03,125.81,125.84,12617.0,124.0855,124.1939,123.9771,124.0066,12617.0
2019-06-13 11:45:00,125.85,126.03,125.84,125.98,11630.0,124.0165,124.1939,124.0066,124.1446,11630.0
2019-06-13 11:50:00,125.97,126.06,125.96,126.01,8775.0,124.1348,124.2234,124.1249,124.1742,8775.0
2019-06-13 11:55:00,125.98,125.98,125.84,125.94,7119.0,124.1446,124.1446,124.0066,124.1052,7119.0
2019-06-13 12:00:00,125.96,126.12,125.91,126.05,10226.0,124.1249,124.2826,124.0756,124.2136,10226.0
2019-06-13 12:05:00,126.05,126.22,126.04,126.16,17119.0,124.2136,124.3811,124.2037,124.322,17119.0
2019-06-13 12:10:00,126.16,126.16,126.0,126.01,3300.0,124.322,124.322,124.1643,124.1742,3300.0
2019-06-13 12:15:00,125.99,126.14,125.98,126.13,7653.0,124.1545,124.3023,124.1446,124.2924,7653.0
2019-06-13 12:20:00,126.12,126.12,125.99,126.0,3590.0,124.2826,124.2826,124.1545,124.1643,3590.0
2019-06-13 12:25:00,126.02,126.09,125.89,125.95,5207.0,124.184,124.253,124.0559,124.115,5207.0
2019-06-13 12:30:00,125.94,125.94,125.84,125.84,1970.0,124.1052,124.1052,124.0066,124.0066,1970.0
2019-06-13 12:35:00,125.86,125.96,125.85,125.91,2577.0,124.0264,124.1249,124.0165,124.0756,2577.0
2019-06-13 12:40:00,125.88,126.04,125.88,126.04,3401.0,124.0461,124.2037,124.0461,124.2037,3401.0
2019-06-13 12:45:00,126.01,126.09,126.0,126.09,5453.0,124.1742,124.253,124.1643,124.253,5453.0
2019-06-13 12:50:00,126.09,126.17,126.09,126.16,3993.0,124.253,124.3318,124.253,124.322,3993.0
2019-06-13 12:55:00,126.16,126.16,126.06,126.14,3105.0,124.322,124.322,124.2234,124.3023,3105.0
2019-06-13 13:00:00,126.19,126.23,126.15,126.18,4661.0,124.3515,124.391,124.3121,124.3417,4661.0
2019-06-13 13:05:00,126.2,126.21,126.14,126.17,2652.0,124.3614,124.3713,124.3023,124.3318,2652.0
2019-06-13 13:10:00,126.19,126.2,126.02,126.02,3526.0,124.3515,124.3614,124.184,124.184,3526.0
2019-06-13 13:15:00,126.02,126.13,126.02,126.13,5653.0,124.184,124.2924,124.184,124.2924,5653.0
2019-06-13 13:20:00,126.11,126.12,126.08,126.1,2606.0,124.2727,124.2826,124.2431,124.2629,2606.0
2019-06-13 13:25:00,126.1,126.13,125.93,125.93,6329.0,124.2629,124.2924,124.0953,124.0953,6329.0
2019-06-13 13:30:00,125.94,125.99,125.9,125.96,6507.0,124.1052,124.1545,124.0658,124.1249,6507.0
2019-06-13 13:35:00,125.94,125.97,125.67,125.72,9800.0,124.1052,124.1348,123.8391,123.8884,9800.0
2019-06-13 13:40:00,125.67,125.73,125.58,125.66,6427.0,123.8391,123.8982,123.7504,123.8293,6427.0
2019-06-13 13:45:00,125.65,125.76,125.56,125.73,3546.0,123.8194,123.9278,123.7307,123.8982,3546.0
2019-06-13 13:50:00,125.73,125.82,125.67,125.82,13167.0,123.8982,123.9869,123.8391,123.9869,13167.0
2019-06-13 13:55:00,125.83,125.97,125.83,125.93,4400.0,123.9968,124.1348,123.9968,124.0953,4400.0
2019-06-13 14:00:00,125.91,125.91,125.79,125.85,2202.0,124.0756,124.0756,123.9574,124.0165,2202.0
2019-06-13 14:05:00,125.84,125.91,125.83,125.9,4572.0,124.0066,124.0756,123.9968,124.0658,4572.0
2019-06-13 14:10:00,125.86,125.99,125.83,125.95,10957.0,124.0264,124.1545,123.9968,124.115,10957.0
2019-06-13 14:15:00,125.95,125.95,125.66,125.7,10409.0,124.115,124.115,123.8293,123.8687,10409.0
2019-06-13 14:20:00,125.68,125.82,125.64,125.82,7086.0,123.849,123.9869,123.8096,123.9869,7086.0
2019-06-13 14:25:00,125.84,125.94,125.83,125.83,5497.0,124.0066,124.1052,123.9968,123.9968,5497.0
2019-06-13 14:30:00,125.8,125.88,125.76,125.78,8904.0,123.9672,124.0461,123.9278,123.9475,8904.0
2019-06-13 14:35:00,125.76,125.83,125.74,125.83,10834.0,123.9278,123.9968,123.9081,123.9968,10834.0
2019-06-13 14:40:00,125.82,125.91,125.82,125.91,11307.0,123.9869,124.0756,123.9869,124.0756,11307.0
2019-06-13 14:45:00,125.93,125.93,125.75,125.76,4687.0,124.0953,124.0953,123.918,123.9278,4687.0
2019-06-13 14:50:00,125.74,125.77,125.59,125.69,14072.0,123.9081,123.9377,123.7603,123.8588,14072.0
2019-06-13 14:55:00,125.7,125.77,125.67,125.67,11259.0,123.8687,123.9377,123.8391,123.8391,11259.0
2019-06-13 15:00:00,125.67,125.72,125.58,125.72,15546.0,123.8391,123.8884,123.7504,123.8884,15546.0
2019-06-13 15:05:00,125.72,125.78,125.68,125.72,11141.0,123.8884,123.9475,123.849,123.8884,11141.0
2019-06-13 15:10:00,125.72,125.8,125.7,125.8,11282.0,123.8884,123.9672,123.8687,123.9672,11282.0
2019-06-13 15:15:00,125.79,125.81,125.74,125.76,12044.0,123.9574,123.9771,123.9081,123.9278,12044.0
2019-06-13 15:20:00,125.78,125.93,125.77,125.84,16255.0,123.9475,124.0953,123.9377,124.0066,16255.0
2019-06-13 15:25:00,125.81,125.91,125.79,125.89,18911.0,123.9771,124.0756,123.9574,124.0559,18911.0
2019-06-13 15:30:00,125.89,125.99,125.86,125.88,20902.0,124.0559,124.1545,124.0264,124.0461,20902.0
2019-06-13 15:35:00,125.89,125.95,125.8,125.88,12638.0,124.0559,124.115,123.9672,124.0461,12638.0
2019-06-13 15:40:00,125.88,125.88,125.77,125.8,14173.0,124.0461,124.0461,123.9377,123.9672,14173.0
2019-06-13 15:45:00,125.8,125.8,125.57,125.6,14461.0,123.9672,123.9672,123.7406,123.7701,14461.0
2019-06-13 15:50:00,125.6,125.66,125.5,125.53,22135.0,123.7701,123.8293,123.6716,123.7012,22135.0
2019-06-13 15:55:00,125.54,125.66,125.38,125.63,90379.0,123.711,123.8293,123.5533,123.7997,90379.0
2019-06-14 09:30:00,125.79,125.79,124.97,125.32,18668.0,123.9574,123.9574,123.1493,123.4942,18668.0
2019-06-14 09:35:00,125.29,125.45,124.92,125.38,13256.0,123.4647,123.6223,123.1,123.5533,13256.0
2019-06-14 09:40:00,125.34,125.69,125.34,125.65,3682.0,123.5139,123.8588,123.5139,123.8194,3682.0
2019-06-14 09:45:00,125.64,125.84,125.62,125.84,9062.0,123.8096,124.0066,123.7899,124.0066,9062.0
2019-06-14 09:50:00,125.86,125.97,125.59,125.83,6062.0,124.0264,124.1348,123.7603,123.9968,6062.0
2019-06-14 09:55:00,125.91,125.94,125.67,125.73,8477.0,124.0756,124.1052,123.8391,123.8982,8477.0
2019-06-14 10:00:00,125.73,125.85,125.66,125.78,13796.0,123.8982,124.0165,123.8293,123.9475,13796.0
2019-06-14 10:05:00,125.79,125.95,125.71,125.85,11650.0,123.9574,124.115,123.8785,124.0165,11650.0
2019-06-14 10:10:00,125.84,125.91,125.69,125.7,11085.0,124.0066,124.0756,123.8588,123.8687,11085.0
2019-06-14 10:15:00,125.73,125.83,125.59,125.83,21031.0,123.8982,123.9968,123.7603,123.9968,21031.0
2019-06-14 10:20:00,125.83,126.05,125.83,126.05,2800.0,123.9968,124.2136,123.9968,124.2136,2800.0
2019-06-14 10:25:00,126.08,126.29,126.04,126.2,6437.0,124.2431,124.4501,124.2037,124.3614,6437.0
2019-06-14 10:30:00,126.2,126.32,126.16,126.28,19118.0,124.3614,124.4797,124.322,124.4402,19118.0
2019-06-14 10:35:00,126.27,126.51,126.22,126.4,19699.0,124.4304,124.6669,124.3811,124.5585,19699.0
2019-06-14 10:40:00,126.4,126.46,126.24,126.45,6719.0,124.5585,124.6176,124.4008,124.6078,6719.0
2019-06-14 10:45:00,126.48,126.49,126.34,126.4,10162.0,124.6373,124.6472,124.4994,124.5585,10162.0
2019-06-14 10:50:00,126.42,126.43,126.27,126.42,9996.0,124.5782,124.5881,124.4304,124.5782,9996.0
2019-06-14 10:55:00,126.47,126.63,126.4,126.62,12311.0,124.6275,124.7851,124.5585,124.7753,12311.0
2019-06-14 11:00:00,126.62,126.64,126.46,126.55,5576.0,124.7753,124.795,124.6176,124.7063,5576.0
2019-06-14 11:05:00,126.53,126.54,126.39,126.39,4977.0,124.6866,124.6964,124.5486,124.5486,4977.0
2019-06-14 11:10:00,126.38,126.43,126.24,126.28,4257.0,124.5388,124.5881,124.4008,124.4402,4257.0
2019-06-14 11:15:00,126.24,126.31,126.22,126.29,3700.0,124.4008,124.4698,124.3811,124.4501,3700.0
2019-06-14 11:20:00,126.3,126.44,126.3,126.44,7448.0,124.4599,124.5979,124.4599,124.5979,7448.0
2019-06-14 11:25:00,126.42,126.57,126.38,126.55,13618.0,124.5782,124.726,124.5388,124.7063,13618.0
2019-06-14 11:30:00,126.54,126.66,126.44,126.6,6410.0,124.6964,124.8147,124.5979,124.7556,6410.0
2019-06-14 11:35:00,126.58,126.74,126.55,126.74,5032.0,124.7359,124.8935,124.7063,124.8935,5032.0
2019-06-14 11:40:00,126.74,126.74,126.63,126.64,5708.0,124.8935,124.8935,124.7851,124.795,5708.0
2019-06-14 11:45:00,126.61,126.61,126.55,126.55,3096.0,124.7654,124.7654,124.7063,124.7063,3096.0
2019-06-14 11:50:00,126.54,126.6,126.44,126.52,11110.0,124.6964,124.7556,124.5979,124.6767,11110.0
2019-06-14 11:55:00,126.53,126.67,126.51,126.67,9943.0,124.6866,124.8246,124.6669,124.8246,9943.0
2019-06-14 12:00:00,126.66,126.7,126.58,126.58,5573.0,124.8147,124.8541,124.7359,124.7359,5573.0
2019-06-14 12:05:00,126.58,126.71,126.56,126.71,7276.0,124.7359,124.864,124.7162,124.864,7276.0
2019-06-14 12:10:00,126.69,126.74,126.62,126.7,6886.0,124.8443,124.8935,124.7753,124.8541,6886.0
2019-06-14 12:15:00,126.71,126.87,126.69,126.87,6909.0,124.864,125.0216,124.8443,125.0216,6909.0
2019-06-14 12:20:00,126.86,126.86,126.77,126.84,5870.0,125.0118,125.0118,124.9231,124.9921,5870.0
2019-06-14 12:25:00,126.84,126.87,126.59,126.61,6660.0,124.9921,125.0216,124.7457,124.7654,6660.0
2019-06-14 12:30:00,126.63,126.69,126.62,126.67,4435.0,124.7851,124.8443,124.7753,124.8246,4435.0
2019-06-14 12:35:00,126.7,126.7,126.63,126.65,2887.0,124.8541,124.8541,124.7851,124.8048,2887.0
2019-06-14 12:40:00,126.68,126.68,126.53,126.6,4508.0,124.8344,124.8344,124.6866,124.7556,4508.0
2019-06-14 12:45:00,126.56,126.58,126.55,126.57,2135.0,124.7162,124.7359,124.7063,124.726,2135.0
2019-06-14 12:50:00,126.59,126.68,126.57,126.66,5871.0,124.7457,124.8344,124.726,124.8147,5871.0
2019-06-14 12:55:00,126.68,126.68,126.58,126.58,4774.0,124.8344,124.8344,124.7359,124.7359,4774.0
2019-06-14 13:00:00,126.58,126.65,126.58,126.63,2213.0,124.7359,124.8048,124.7359,124.7851,2213.0
2019-06-14 13:05:00,126.64,126.64,126.55,126.58,8666.0,124.795,124.795,124.7063,124.7359,8666.0
2019-06-14 13:10:00,126.59,126.59,126.55,126.57,2438.0,124.7457,124.7457,124.7063,124.726,2438.0
2019-06-14 13:15:00,126.59,126.59,126.52,126.55,5561.0,124.7457,124.7457,124.6767,124.7063,5561.0
2019-06-14 13:20:00,126.55,126.79,126.55,126.76,6636.0,124.7063,124.9428,124.7063,124.9132,6636.0
2019-06-14 13:25:00,126.77,126.8,126.75,126.8,3812.0,124.9231,124.9527,124.9034,124.9527,3812.0
2019-06-14 13:30:00,126.79,126.85,126.78,126.78,4191.0,124.9428,125.0019,124.933,124.933,4191.0
2019-06-14 13:35:00,126.78,126.85,126.74,126.85,5765.0,124.933,125.0019,124.8935,125.0019,5765.0
2019-06-14 13:40:00,126.85,126.88,126.79,126.81,6356.0,125.0019,125.0315,124.9428,124.9625,6356.0
2019-06-14 13:45:00,126.79,126.83,126.79,126.81,3870.0,124.9428,124.9822,124.9428,124.9625,3870.0
2019-06-14 13:50:00,126.8,126.83,126.76,126.78,8126.0,124.9527,124.9822,124.9132,124.933,8126.0
2019-06-14 13:55:00,126.78,126.89,126.78,126.83,10507.0,124.933,125.0413,124.933,124.9822,10507.0
2019-06-14 14:00:00,126.81,126.86,126.81,126.85,5508.0,124.9625,125.0118,124.9625,125.0019,5508.0
2019-06-14 14:05:00,126.85,126.96,126.82,126.96,5603.0,125.0019,125.1103,124.9724,125.1103,5603.0
2019-06-14 14:10:00,126.95,127.2,126.93,127.2,28163.0,125.1005,125.3468,125.0808,125.3468,28163.0
2019-06-14 14:15:00,127.2,127.37,127.11,127.22,14298.0,125.3468,125.5144,125.2581,125.3665,14298.0
2019-06-14 14:20:00,127.19,127.2,127.13,127.18,5139.0,125.337,125.3468,125.2779,125.3271,5139.0
2019-06-14 14:25:00,127.18,127.24,127.18,127.24,5502.0,125.3271,125.3862,125.3271,125.3862,5502.0
2019-06-14 14:30:00,127.23,127.37,127.2,127.37,12415.0,125.3764,125.5144,125.3468,125.5144,12415.0
2019-06-14 14:35:00,127.36,127.47,127.36,127.47,11247.0,125.5045,125.6129,125.5045,125.6129,11247.0
2019-06-14 14:40:00,127.46,127.84,127.45,127.69,60199.0,125.603,125.9775,125.5932,125.8297,60199.0
2019-06-14 14:45:00,127.69,127.69,127.38,127.41,12641.0,125.8297,125.8297,125.5242,125.5538,12641.0
2019-06-14 14:50:00,127.41,127.41,127.27,127.38,8427.0,125.5538,125.5538,125.4158,125.5242,8427.0
2019-06-14 14:55:00,127.39,127.39,127.22,127.26,8385.0,125.5341,125.5341,125.3665,125.406,8385.0
2019-06-14 15:00:00,127.24,127.27,127.11,127.21,15353.0,125.3862,125.4158,125.2581,125.3567,15353.0
2019-06-14 15:05:00,127.21,127.3,127.2,127.28,4746.0,125.3567,125.4454,125.3468,125.4257,4746.0
2019-06-14 15:10:00,127.29,127.29,127.13,127.26,17543.0,125.4355,125.4355,125.2779,125.406,17543.0
2019-06-14 15:15:00,127.25,127.32,127.18,127.28,19701.0,125.3961,125.4651,125.3271,125.4257,19701.0
2019-06-14 15:20:00,127.29,127.39,127.28,127.39,10439.0,125.4355,125.5341,125.4257,125.5341,10439.0
2019-06-14 15:25:00,127.39,127.42,127.33,127.39,15338.0,125.5341,125.5636,125.4749,125.5341,15338.0
2019-06-14 15:30:00,127.38,127.38,127.21,127.34,12147.0,125.5242,125.5242,125.3567,125.4848,12147.0
2019-06-14 15:35:00,127.31,127.38,127.27,127.34,18899.0,125.4552,125.5242,125.4158,125.4848,18899.0
2019-06-14 15:40:00,127.32,127.32,127.2,127.21,17915.0,125.4651,125.4651,125.3468,125.3567,17915.0
2019-06-14 15:45:00,127.21,127.34,127.19,127.33,24305.0,125.3567,125.4848,125.337,125.4749,24305.0
2019-06-14 15:50:00,127.32,127.6,127.29,127.5,35494.0,125.4651,125.741,125.4355,125.6425,35494.0
2019-06-14 15:55:00,127.35,127.48,126.79,126.81,148256.0,125.4946,125.6228,124.9428,124.9625,148256.0
2019-06-17 09:30:00,126.91,127.5,126.12,126.73,38929.0,125.0611,125.6425,124.2826,124.8837,38929.0
2019-06-17 09:35:00,126.72,127.7,126.57,127.46,18081.0,124.8738,125.8395,124.726,125.603,18081.0
2019-06-17 09:40:00,127.49,127.88,127.49,127.59,16501.0,125.6326,126.0169,125.6326,125.7312,16501.0
2019-06-17 09:45:00,127.71,127.8,127.23,127.5,10686.0,125.8494,125.9381,125.3764,125.6425,10686.0
2019-06-17 09:50:00,127.52,127.64,127.2,127.5,14419.0,125.6622,125.7804,125.3468,125.6425,14419.0
2019-06-17 09:55:00,127.51,127.6,127.04,127.07,8344.0,125.6523,125.741,125.1892,125.2187,8344.0
2019-06-17 10:00:00,127.12,127.44,126.95,127.42,22131.0,125.268,125.5833,125.1005,125.5636,22131.0
2019-06-17 10:05:00,127.44,128.0,127.44,127.88,18379.0,125.5833,126.1352,125.5833,126.0169,18379.0
2019-06-17 10:10:00,127.9,128.04,127.87,128.0,10494.0,126.0366,126.1746,126.0071,126.1352,10494.0
2019-06-17 10:15:00,128.06,128.06,127.77,127.78,11300.0,126.1943,126.1943,125.9085,125.9184,11300.0
2019-06-17 10:20:00,127.77,127.87,127.59,127.7,8061.0,125.9085,126.0071,125.7312,125.8395,8061.0
2019-06-17 10:25:00,127.77,127.81,127.64,127.69,4584.0,125.9085,125.9479,125.7804,125.8297,4584.0
2019-06-17 10:30:00,127.72,127.78,127.66,127.72,6753.0,125.8593,125.9184,125.8001,125.8593,6753.0
2019-06-17 10:35:00,127.71,127.77,127.66,127.73,4372.0,125.8494,125.9085,125.8001,125.8691,4372.0
2019-06-17 10:40:00,127.78,127.81,127.69,127.77,2900.0,125.9184,125.9479,125.8297,125.9085,2900.0
2019-06-17 10:45:00,127.8,127.81,127.65,127.72,6236.0,125.9381,125.9479,125.7903,125.8593,6236.0
2019-06-17 10:50:00,127.71,127.81,127.64,127.7,8400.0,125.8494,125.9479,125.7804,125.8395,8400.0
2019-06-17 10:55:00,127.72,127.98,127.67,127.93,7482.0,125.8593,126.1155,125.81,126.0662,7482.0
2019-06-17 11:00:00,127.89,128.25,127.87,128.18,8992.0,126.0268,126.3815,126.0071,126.3126,8992.0
2019-06-17 11:05:00,128.17,128.24,128.08,128.19,6500.0,126.3027,126.3717,126.214,126.3224,6500.0
2019-06-17 11:10:00,128.24,128.3,128.17,128.24,7350.0,126.3717,126.4308,126.3027,126.3717,7350.0
2019-06-17 11:15:00,128.22,128.28,128.18,128.27,7397.0,126.352,126.4111,126.3126,126.4012,7397.0
2019-06-17 11:20:00,128.27,128.4,128.24,128.3,18793.0,126.4012,126.5293,126.3717,126.4308,18793.0
2019-06-17 11:25:00,128.28,128.31,128.01,128.09,24032.0,126.4111,126.4407,126.145,126.2239,24032.0
2019-06-17 11:30:00,128.08,128.12,127.96,128.03,38413.0,126.214,126.2534,126.0958,126.1647,38413.0
2019-06-17 11:35:00,128.03,128.03,127.65,127.72,26269.0,126.1647,126.1647,125.7903,125.8593,26269.0
2019-06-17 11:40:00,127.72,127.8,127.72,127.75,4000.0,125.8593,125.9381,125.8593,125.8888,4000.0
2019-06-17 11:45:00,127.75,127.8,127.74,127.78,4480.0,125.8888,125.9381,125.879,125.9184,4480.0
2019-06-17 11:50:00,127.78,127.83,127.72,127.72,7561.0,125.9184,125.9677,125.8593,125.8593,7561.0
2019-06-17 11:55:00,127.72,127.74,127.57,127.73,12531.0,125.8593,125.879,125.7114,125.8691,12531.0
2019-06-17 12:00:00,127.73,127.76,127.66,127.71,7914.0,125.8691,125.8987,125.8001,125.8494,7914.0
2019-06-17 12:05:00,127.7,127.7,127.53,127.55,15110.0,125.8395,125.8395,125.672,125.6917,15110.0
2019-06-17 12:10:00,127.56,127.61,127.45,127.48,6863.0,125.7016,125.7509,125.5932,125.6228,6863.0
2019-06-17 12:15:00,127.48,127.53,127.42,127.52,3200.0,125.6228,125.672,125.5636,125.6622,3200.0
2019-06-17 12:20:00,127.52,127.52,127.48,127.52,2655.0,125.6622,125.6622,125.6228,125.6622,2655.0
2019-06-17 12:25:00,127.52,127.52,127.41,127.47,4124.0,125.6622,125.6622,125.5538,125.6129,4124.0
2019-06-17 12:30:00,127.44,127.44,127.24,127.24,3800.0,125.5833,125.5833,125.3862,125.3862,3800.0
2019-06-17 12:35:00,127.24,127.4,127.15,127.37,11996.0,125.3862,125.5439,125.2976,125.5144,11996.0
2019-06-17 12:40:00,127.37,127.4,127.32,127.34,3700.0,125.5144,125.5439,125.4651,125.4848,3700.0
2019-06-17 12:45:00,127.37,127.37,127.32,127.36,2929.0,125.5144,125.5144,125.4651,125.5045,2929.0
2019-06-17 12:50:00,127.37,127.37,127.27,127.33,3450.0,125.5144,125.5144,125.4158,125.4749,3450.0
2019-06-17 12:55:00,127.32,127.34,127.29,127.3,4000.0,125.4651,125.4848,125.4355,125.4454,4000.0
2019-06-17 13:00:00,127.28,127.48,127.27,127.48,6551.0,125.4257,125.6228,125.4158,125.6228,6551.0
2019-06-17 13:05:00,127.5,127.57,127.29,127.29,24744.0,125.6425,125.7114,125.4355,125.4355,24744.0
2019-06-17 13:10:00,127.31,127.34,127.26,127.34,4003.0,125.4552,125.4848,125.406,125.4848,4003.0
2019-06-17 13:15:00,127.34,127.42,127.26,127.42,10376.0,125.4848,125.5636,125.406,125.5636,10376.0
2019-06-17 13:20:00,127.42,127.45,127.39,127.43,11607.0,125.5636,125.5932,125.5341,125.5735,11607.0
2019-06-17 13:25:00,127.41,127.49,127.38,127.38,5500.0,125.5538,125.6326,125.5242,125.5242,5500.0
2019-06-17 13:30:00,127.38,127.43,127.27,127.36,15641.0,125.5242,125.5735,125.4158,125.5045,15641.0
2019-06-17 13:35:00,127.36,127.36,127.24,127.28,7555.0,125.5045,125.5045,125.3862,125.4257,7555.0
2019-06-17 13:40:00,127.28,127.3,127.22,127.23,13435.0,125.4257,125.4454,125.3665,125.3764,13435.0
2019-06-17 13:45:00,127.22,127.27,127.16,127.2,9891.0,125.3665,125.4158,125.3074,125.3468,9891.0
2019-06-17 13:50:00,127.19,127.29,127.18,127.24,3716.0,125.337,125.4355,125.3271,125.3862,3716.0
2019-06-17 13:55:00,127.26,127.29,127.17,127.29,5656.0,125.406,125.4355,125.3173,125.4355,5656.0
2019-06-17 14:00:00,127.32,127.35,127.25,127.26,6767.0,125.4651,125.4946,125.3961,125.406,6767.0
2019-06-17 14:05:00,127.27,127.32,127.2,127.2,4098.0,125.4158,125.4651,125.3468,125.3468,4098.0
2019-06-17 14:10:00,127.21,127.21,127.17,127.21,3339.0,125.3567,125.3567,125.3173,125.3567,3339.0
2019-06-17 14:15:00,127.22,127.29,127.19,127.24,4996.0,125.3665,125.4355,125.337,125.3862,4996.0
2019-06-17 14:20:00,127.23,127.39,127.22,127.36,8577.0,125.3764,125.5341,125.3665,125.5045,8577.0
2019-06-17 14:25:00,127.36,127.36,127.18,127.22,5299.0,125.5045,125.5045,125.3271,125.3665,5299.0
2019-06-17 14:30:00,127.29,127.38,127.29,127.36,1600.0,125.4355,125.5242,125.4355,125.5045,1600.0
2019-06-17 14:35:00,127.33,127.35,127.26,127.31,28808.0,125.4749,125.4946,125.406,125.4552,28808.0
2019-06-17 14:40:00,127.3,127.42,127.28,127.42,7031.0,125.4454,125.5636,125.4257,125.5636,7031.0
2019-06-17 14:45:00,127.44,127.53,127.43,127.47,3701.0,125.5833,125.672,125.5735,125.6129,3701.0
2019-06-17 14:50:00,127.5,127.56,127.46,127.47,5570.0,125.6425,125.7016,125.603,125.6129,5570.0
2019-06-17 14:55:00,127.47,127.61,127.47,127.52,20463.0,125.6129,125.7509,125.6129,125.6622,20463.0
2019-06-17 15:00:00,127.53,127.57,127.48,127.53,5694.0,125.672,125.7114,125.6228,125.672,5694.0
2019-06-17 15:05:00,127.51,127.55,127.34,127.36,9150.0,125.6523,125.6917,125.4848,125.5045,9150.0
2019-06-17 15:10:00,127.36,127.36,127.24,127.36,7862.0,125.5045,125.5045,125.3862,125.5045,7862.0
2019-06-17 15:15:00,127.37,127.39,127.32,127.33,5452.0,125.5144,125.5341,125.4651,125.4749,5452.0
2019-06-17 15:20:00,127.33,127.34,127.25,127.3,7460.0,125.4749,125.4848,125.3961,125.4454,7460.0
2019-06-17 15:25:00,127.3,127.37,127.28,127.34,7633.0,125.4454,125.5144,125.4257,125.4848,7633.0
2019-06-17 15:30:00,127.33,127.33,127.16,127.2,13164.0,125.4749,125.4749,125.3074,125.3468,13164.0
2019-06-17 15:35:00,127.22,127.25,127.16,127.16,10124.0,125.3665,125.3961,125.3074,125.3074,10124.0
2019-06-17 15:40:00,127.17,127.21,127.16,127.16,9127.0,125.3173,125.3567,125.3074,125.3074,9127.0
2019-06-17 15:45:00,127.16,127.22,127.16,127.22,12239.0,125.3074,125.3665,125.3074,125.3665,12239.0
2019-06-17 15:50:00,127.2,127.2,127.13,127.15,34630.0,125.3468,125.3468,125.2779,125.2976,34630.0
2019-06-17 15:55:00,127.14,127.18,126.94,127.05,64611.0,125.2877,125.3271,125.0906,125.199,64611.0
2019-06-18 09:30:00,127.69,128.35,127.37,127.61,25877.0,125.8297,126.4801,125.5144,125.7509,25877.0
2019-06-18 09:35:00,127.76,128.18,127.5,128.14,23234.0,125.8987,126.3126,125.6425,126.2731,23234.0
2019-06-18 09:40:00,128.35,128.98,128.35,128.93,9415.0,126.4801,127.1009,126.4801,127.0516,9415.0
2019-06-18 09:45:00,128.86,129.12,128.85,129.05,23147.0,126.9826,127.2389,126.9728,127.1699,23147.0
2019-06-18 09:50:00,129.04,129.16,128.83,129.04,8822.0,127.16,127.2783,126.9531,127.16,8822.0
2019-06-18 09:55:00,129.08,129.17,128.72,128.76,5411.0,127.1994,127.2881,126.8447,126.8841,5411.0
2019-06-18 10:00:00,128.72,128.9,128.53,128.53,5791.0,126.8447,127.0221,126.6575,126.6575,5791.0
2019-06-18 10:05:00,128.58,128.62,128.16,128.22,6874.0,126.7067,126.7461,126.2928,126.352,6874.0
2019-06-18 10:10:00,128.27,128.42,128.27,128.37,4669.0,126.4012,126.5491,126.4012,126.4998,4669.0
2019-06-18 10:15:00,128.38,128.38,127.89,127.94,9294.0,126.5096,126.5096,126.0268,126.0761,9294.0
2019-06-18 10:20:00,127.94,127.99,127.76,127.93,11949.0,126.0761,126.1253,125.8987,126.0662,11949.0
2019-06-18 10:25:00,127.89,128.19,127.88,128.17,6613.0,126.0268,126.3224,126.0169,126.3027,6613.0
2019-06-18 10:30:00,128.3,128.31,128.06,128.06,3241.0,126.4308,126.4407,126.1943,126.1943,3241.0
2019-06-18 10:35:00,128.11,128.24,128.09,128.1,15420.0,126.2436,126.3717,126.2239,126.2337,15420.0
2019-06-18 10:40:00,128.11,128.25,128.08,128.2,14363.0,126.2436,126.3815,126.214,126.3323,14363.0
2019-06-18 10:45:00,128.12,128.24,128.08,128.2,5820.0,126.2534,126.3717,126.214,126.3323,5820.0
2019-06-18 10:50:00,128.21,128.46,128.15,128.46,5559.0,126.3421,126.5885,126.283,126.5885,5559.0
2019-06-18 10:55:00,128.41,128.46,128.24,128.24,4025.0,126.5392,126.5885,126.3717,126.3717,4025.0
2019-06-18 11:00:00,128.24,128.41,128.2,128.26,7825.0,126.3717,126.5392,126.3323,126.3914,7825.0
2019-06-18 11:05:00,128.26,128.3,128.07,128.14,13687.0,126.3914,126.4308,126.2042,126.2731,13687.0
2019-06-18 11:10:00,128.17,128.27,127.98,128.05,3712.0,126.3027,126.4012,126.1155,126.1844,3712.0
2019-06-18 11:15:00,128.09,128.15,127.98,128.06,7864.0,126.2239,126.283,126.1155,126.1943,7864.0
2019-06-18 11:20:00,128.07,128.26,127.97,128.07,5600.0,126.2042,126.3914,126.1056,126.2042,5600.0
2019-06-18 11:25:00,128.22,128.25,127.8,127.87,13244.0,126.352,126.3815,125.9381,126.0071,13244.0
2019-06-18 11:30:00,127.96,127.96,127.84,127.91,5138.0,126.0958,126.0958,125.9775,126.0465,5138.0
2019-06-18 11:35:00,127.88,128.0,127.86,127.92,4653.0,126.0169,126.1352,125.9972,126.0563,4653.0
2019-06-18 11:40:00,127.91,127.97,127.57,127.72,17457.0,126.0465,126.1056,125.7114,125.8593,17457.0
2019-06-18 11:45:00,127.65,127.76,127.48,127.55,14931.0,125.7903,125.8987,125.6228,125.6917,14931.0
2019-06-18 11:50:00,127.53,127.71,127.5,127.54,8050.0,125.672,125.8494,125.6425,125.6819,8050.0
2019-06-18 11:55:00,127.67,127.8,127.48,127.52,14433.0,125.81,125.9381,125.6228,125.6622,14433.0
2019-06-18 12:00:00,127.51,127.67,127.48,127.62,2900.0,125.6523,125.81,125.6228,125.7607,2900.0
2019-06-18 12:05:00,127.63,127.85,127.61,127.85,5044.0,125.7706,125.9874,125.7509,125.9874,5044.0
2019-06-18 12:10:00,127.84,127.89,127.78,127.83,4300.0,125.9775,126.0268,125.9184,125.9677,4300.0
2019-06-18 12:15:00,127.81,127.81,127.65,127.71,4921.0,125.9479,125.9479,125.7903,125.8494,4921.0
2019-06-18 12:20:00,127.68,127.76,127.66,127.76,10116.0,125.8198,125.8987,125.8001,125.8987,10116.0
2019-06-18 12:25:00,127.76,127.86,127.71,127.75,7804.0,125.8987,125.9972,125.8494,125.8888,7804.0
2019-06-18 12:30:00,127.74,127.8,127.69,127.8,3230.0,125.879,125.9381,125.8297,125.9381,3230.0
2019-06-18 12:35:00,127.82,127.86,127.78,127.84,1850.0,125.9578,125.9972,125.9184,125.9775,1850.0
2019-06-18 12:40:00,127.8,127.86,127.77,127.84,4293.0,125.9381,125.9972,125.9085,125.9775,4293.0
2019-06-18 12:45:00,127.81,127.94,127.72,127.91,6534.0,125.9479,126.0761,125.8593,126.0465,6534.0
2019-06-18 12:50:00,127.95,127.95,127.77,127.81,9800.0,126.0859,126.0859,125.9085,125.9479,9800.0
2019-06-18 12:55:00,127.89,127.91,127.68,127.68,4808.0,126.0268,126.0465,125.8198,125.8198,4808.0
2019-06-18 13:00:00,127.64,127.64,127.52,127.52,11477.0,125.7804,125.7804,125.6622,125.6622,11477.0
2019-06-18 13:05:00,127.47,127.63,127.44,127.54,19467.0,125.6129,125.7706,125.5833,125.6819,19467.0
2019-06-18 13:10:00,127.56,127.62,127.5,127.52,4462.0,125.7016,125.7607,125.6425,125.6622,4462.0
2019-06-18 13:15:00,127.53,127.53,127.37,127.45,7852.0,125.672,125.672,125.5144,125.5932,7852.0
2019-06-18 13:20:00,127.47,127.55,127.44,127.52,3232.0,125.6129,125.6917,125.5833,125.6622,3232.0
2019-06-18 13:25:00,127.53,127.59,127.52,127.54,2577.0,125.672,125.7312,125.6622,125.6819,2577.0
2019-06-18 13:30:00,127.52,127.65,127.51,127.59,5613.0,125.6622,125.7903,125.6523,125.7312,5613.0
2019-06-18 13:35:00,127.61,127.7,127.61,127.7,3000.0,125.7509,125.8395,125.7509,125.8395,3000.0
2019-06-18 13:40:00,127.74,127.75,127.58,127.59,6231.0,125.879,125.8888,125.7213,125.7312,6231.0
2019-06-18 13:45:00,127.58,127.62,127.51,127.52,2400.0,125.7213,125.7607,125.6523,125.6622,2400.0
2019-06-18 13:50:00,127.5,127.54,127.47,127.53,5130.0,125.6425,125.6819,125.6129,125.672,5130.0
2019-06-18 13:55:00,127.55,127.61,127.47,127.58,4500.0,125.6917,125.7509,125.6129,125.7213,4500.0
2019-06-18 14:00:00,127.58,127.68,127.58,127.61,3320.0,125.7213,125.8198,125.7213,125.7509,3320.0
2019-06-18 14:05:00,127.61,127.63,127.48,127.52,13525.0,125.7509,125.7706,125.6228,125.6622,13525.0
2019-06-18 14:10:00,127.47,127.58,127.47,127.58,5194.0,125.6129,125.7213,125.6129,125.7213,5194.0
2019-06-18 14:15:00,127.62,127.63,127.56,127.63,3961.0,125.7607,125.7706,125.7016,125.7706,3961.0
2019-06-18 14:20:00,127.63,127.73,127.6,127.64,10550.0,125.7706,125.8691,125.741,125.7804,10550.0
2019-06-18 14:25:00,127.67,127.75,127.66,127.71,4500.0,125.81,125.8888,125.8001,125.8494,4500.0
2019-06-18 14:30:00,127.69,127.87,127.62,127.87,7329.0,125.8297,126.0071,125.7607,126.0071,7329.0
2019-06-18 14:35:00,127.85,127.89,127.76,127.82,7545.0,125.9874,126.0268,125.8987,125.9578,7545.0
2019-06-18 14:40:00,127.84,127.84,127.77,127.82,6750.0,125.9775,125.9775,125.9085,125.9578,6750.0
2019-06-18 14:45:00,127.78,127.78,127.72,127.75,4200.0,125.9184,125.9184,125.8593,125.8888,4200.0
2019-06-18 14:50:00,127.72,127.74,127.67,127.67,3717.0,125.8593,125.879,125.81,125.81,3717.0
2019-06-18 14:55:00,127.66,127.74,127.63,127.73,4300.0,125.8001,125.879,125.7706,125.8691,4300.0
2019-06-18 15:00:00,127.7,127.82,127.67,127.8,4300.0,125.8395,125.9578,125.81,125.9381,4300.0
2019-06-18 15:05:00,127.78,127.8,127.74,127.74,5759.0,125.9184,125.9381,125.879,125.879,5759.0
2019-06-18 15:10:00,127.78,127.83,127.76,127.8,5200.0,125.9184,125.9677,125.8987,125.9381,5200.0
2019-06-18 15:15:00,127.78,127.81,127.64,127.78,8301.0,125.9184,125.9479,125.7804,125.9184,8301.0
2019-06-18 15:20:00,127.76,127.78,127.68,127.68,9653.0,125.8987,125.9184,125.8198,125.8198,9653.0
2019-06-18 15:25:00,127.68,127.77,127.65,127.73,7600.0,125.8198,125.9085,125.7903,125.8691,7600.0
2019-06-18 15:30:00,127.72,127.72,127.56,127.66,11807.0,125.8593,125.8593,125.7016,125.8001,11807.0
2019-06-18 15:35:00,127.66,127.76,127.64,127.7,10131.0,125.8001,125.8987,125.7804,125.8395,10131.0
2019-06-18 15:40:00,127.7,127.71,127.65,127.68,18233.0,125.8395,125.8494,125.7903,125.8198,18233.0
2019-06-18 15:45:00,127.69,127.73,127.58,127.58,29646.0,125.8297,125.8691,125.7213,125.7213,29646.0
2019-06-18 15:50:00,127.59,127.64,127.44,127.44,55811.0,125.7312,125.7804,125.5833,125.5833,55811.0
2019-06-18 15:55:00,127.44,127.6,127.37,127.59,46743.0,125.5833,125.741,125.5144,125.7312,46743.0
2019-06-19 09:30:00,127.34,127.62,127.0,127.35,22815.0,125.4848,125.7607,125.1497,125.4946,22815.0
2019-06-19 09:35:00,127.22,127.32,126.95,127.04,14046.0,125.3665,125.4651,125.1005,125.1892,14046.0
2019-06-19 09:40:00,127.03,127.35,126.96,127.27,12757.0,125.1793,125.4946,125.1103,125.4158,12757.0
2019-06-19 09:45:00,127.14,127.35,127.03,127.33,9684.0,125.2877,125.4946,125.1793,125.4749,9684.0
2019-06-19 09:50:00,127.3,127.66,127.21,127.65,23468.0,125.4454,125.8001,125.3567,125.7903,23468.0
2019-06-19 09:55:00,127.6,127.78,127.42,127.71,14926.0,125.741,125.9184,125.5636,125.8494,14926.0
2019-06-19 10:00:00,127.7,127.79,127.49,127.78,35161.0,125.8395,125.9282,125.6326,125.9184,35161.0
2019-06-19 10:05:00,127.66,127.66,127.4,127.54,8139.0,125.8001,125.8001,125.5439,125.6819,8139.0
2019-06-19 10:10:00,127.54,127.99,127.46,127.97,24973.0,125.6819,126.1253,125.603,126.1056,24973.0
2019-06-19 10:15:00,128.0,128.29,128.0,128.28,83444.0,126.1352,126.421,126.1352,126.4111,83444.0
2019-06-19 10:20:00,128.3,128.3,127.78,127.85,11782.0,126.4308,126.4308,125.9184,125.9874,11782.0
2019-06-19 10:25:00,127.86,128.11,127.74,128.1,24956.0,125.9972,126.2436,125.879,126.2337,24956.0
2019-06-19 10:30:00,128.11,128.42,127.98,128.01,32227.0,126.2436,126.5491,126.1155,126.145,32227.0
2019-06-19 10:35:00,127.98,127.98,127.78,127.83,2994.0,126.1155,126.1155,125.9184,125.9677,2994.0
2019-06-19 10:40:00,127.79,127.79,127.65,127.78,5998.0,125.9282,125.9282,125.7903,125.9184,5998.0
2019-06-19 10:45:00,127.79,127.79,127.61,127.61,4600.0,125.9282,125.9282,125.7509,125.7509,4600.0
2019-06-19 10:50:00,127.63,127.68,127.57,127.63,5500.0,125.7706,125.8198,125.7114,125.7706,5500.0
2019-06-19 10:55:00,127.62,127.7,127.53,127.64,6400.0,125.7607,125.8395,125.672,125.7804,6400.0
2019-06-19 11:00:00,127.65,127.71,127.51,127.6,11814.0,125.7903,125.8494,125.6523,125.741,11814.0
2019-06-19 11:05:00,127.65,128.05,127.64,127.95,12538.0,125.7903,126.1844,125.7804,126.0859,12538.0
2019-06-19 11:10:00,127.95,128.25,127.94,128.24,21580.0,126.0859,126.3815,126.0761,126.3717,21580.0
2019-06-19 11:15:00,128.21,128.52,128.18,128.41,29149.0,126.3421,126.6476,126.3126,126.5392,29149.0
2019-06-19 11:20:00,128.42,128.78,128.42,128.74,42056.0,126.5491,126.9038,126.5491,126.8644,42056.0
2019-06-19 11:25:00,128.72,128.78,128.62,128.75,39372.0,126.8447,126.9038,126.7461,126.8743,39372.0
2019-06-19 11:30:00,128.75,128.89,128.66,128.89,26862.0,126.8743,127.0122,126.7856,127.0122,26862.0
2019-06-19 11:35:00,128.91,128.99,128.54,128.54,51938.0,127.0319,127.1108,126.6673,126.6673,51938.0
2019-06-19 11:40:00,128.54,128.75,128.54,128.61,9282.0,126.6673,126.8743,126.6673,126.7363,9282.0
2019-06-19 11:45:00,128.59,128.67,128.52,128.52,3600.0,126.7166,126.7954,126.6476,126.6476,3600.0
2019-06-19 11:50:00,128.53,128.74,128.48,128.74,6100.0,126.6575,126.8644,126.6082,126.8644,6100.0
2019-06-19 11:55:00,128.72,128.77,128.66,128.68,5199.0,126.8447,126.894,126.7856,126.8053,5199.0
2019-06-19 12:00:00,128.65,128.65,128.52,128.52,3704.0,126.7757,126.7757,126.6476,126.6476,3704.0
2019-06-19 12:05:00,128.51,128.51,128.25,128.31,4432.0,126.6377,126.6377,126.3815,126.4407,4432.0
2019-06-19 12:10:00,128.3,128.42,128.3,128.37,4180.0,126.4308,126.5491,126.4308,126.4998,4180.0
2019-06-19 12:15:00,128.41,128.44,128.34,128.4,3600.0,126.5392,126.5688,126.4702,126.5293,3600.0
2019-06-19 12:20:00,128.34,128.37,128.28,128.37,5735.0,126.4702,126.4998,126.4111,126.4998,5735.0
2019-06-19 12:25:00,128.34,128.35,128.26,128.3,3200.0,126.4702,126.4801,126.3914,126.4308,3200.0
2019-06-19 12:30:00,128.28,128.34,128.23,128.31,4063.0,126.4111,126.4702,126.3618,126.4407,4063.0
2019-06-19 12:35:00,128.33,128.41,128.29,128.41,5499.0,126.4604,126.5392,126.421,126.5392,5499.0
2019-06-19 12:40:00,128.38,128.41,128.38,128.41,1200.0,126.5096,126.5392,126.5096,126.5392,1200.0
2019-06-19 12:45:00,128.41,128.44,128.37,128.43,1500.0,126.5392,126.5688,126.4998,126.5589,1500.0
2019-06-19 12:50:00,128.45,128.63,128.44,128.54,4729.0,126.5786,126.756,126.5688,126.6673,4729.0
2019-06-19 12:55:00,128.53,128.76,128.53,128.76,4811.0,126.6575,126.8841,126.6575,126.8841,4811.0
2019-06-19 13:00:00,128.74,128.77,128.64,128.76,16584.0,126.8644,126.894,126.7659,126.8841,16584.0
2019-06-19 13:05:00,128.75,128.77,128.64,128.74,14090.0,126.8743,126.894,126.7659,126.8644,14090.0
2019-06-19 13:10:00,128.73,128.8,128.71,128.79,6638.0,126.8545,126.9235,126.8348,126.9137,6638.0
2019-06-19 13:15:00,128.77,128.77,128.7,128.74,4379.0,126.894,126.894,126.825,126.8644,4379.0
2019-06-19 13:20:00,128.73,128.88,128.7,128.76,7694.0,126.8545,127.0024,126.825,126.8841,7694.0
2019-06-19 13:25:00,128.79,128.85,128.75,128.85,2776.0,126.9137,126.9728,126.8743,126.9728,2776.0
2019-06-19 13:30:00,128.85,128.97,128.81,128.97,6516.0,126.9728,127.091,126.9334,127.091,6516.0
2019-06-19 13:35:00,128.95,129.05,128.88,128.94,18212.0,127.0713,127.1699,127.0024,127.0615,18212.0
2019-06-19 13:40:00,128.93,129.01,128.87,128.89,5443.0,127.0516,127.1305,126.9925,127.0122,5443.0
2019-06-19 13:45:00,128.9,128.92,128.76,128.89,8737.0,127.0221,127.0418,126.8841,127.0122,8737.0
2019-06-19 13:50:00,128.88,129.0,128.86,128.94,6256.0,127.0024,127.1206,126.9826,127.0615,6256.0
2019-06-19 13:55:00,128.9,128.95,128.86,128.94,6018.0,127.0221,127.0713,126.9826,127.0615,6018.0
2019-06-19 14:00:00,128.97,129.38,128.66,129.13,29080.0,127.091,127.4951,126.7856,127.2487,29080.0
2019-06-19 14:05:00,129.12,129.35,128.85,128.95,14767.0,127.2389,127.4655,126.9728,127.0713,14767.0
2019-06-19 14:10:00,128.94,129.0,128.75,128.75,12667.0,127.0615,127.1206,126.8743,126.8743,12667.0
2019-06-19 14:15:00,128.73,128.81,128.55,128.81,5386.0,126.8545,126.9334,126.6772,126.9334,5386.0
2019-06-19 14:20:00,128.78,128.88,128.69,128.87,9526.0,126.9038,127.0024,126.8151,126.9925,9526.0
2019-06-19 14:25:00,128.83,128.9,128.79,128.9,3492.0,126.9531,127.0221,126.9137,127.0221,3492.0
2019-06-19 14:30:00,128.9,128.96,128.79,128.85,12138.0,127.0221,127.0812,126.9137,126.9728,12138.0
2019-06-19 14:35:00,128.84,128.92,128.66,128.66,13086.0,126.9629,127.0418,126.7856,126.7856,13086.0
2019-06-19 14:40:00,128.66,128.88,128.55,128.88,7844.0,126.7856,127.0024,126.6772,127.0024,7844.0
2019-06-19 14:45:00,128.84,128.91,128.77,128.81,11043.0,126.9629,127.0319,126.894,126.9334,11043.0
2019-06-19 14:50:00,128.82,128.96,128.78,128.95,8034.0,126.9432,127.0812,126.9038,127.0713,8034.0
2019-06-19 14:55:00,128.96,128.99,128.89,128.99,9588.0,127.0812,127.1108,127.0122,127.1108,9588.0
2019-06-19 15:00:00,128.98,129.25,128.95,129.21,11833.0,127.1009,127.367,127.0713,127.3275,11833.0
2019-06-19 15:05:00,129.23,129.23,129.08,129.21,10949.0,127.3473,127.3473,127.1994,127.3275,10949.0
2019-06-19 15:10:00,129.21,129.38,129.15,129.33,10622.0,127.3275,127.4951,127.2684,127.4458,10622.0
2019-06-19 15:15:00,129.33,129.45,129.3,129.45,11177.0,127.4458,127.5641,127.4162,127.5641,11177.0
2019-06-19 15:20:00,129.46,129.54,129.44,129.5,10895.0,127.5739,127.6527,127.5542,127.6133,10895.0
2019-06-19 15:25:00,129.5,129.55,129.49,129.5,15774.0,127.6133,127.6626,127.6035,127.6133,15774.0
2019-06-19 15:30:00,129.51,129.65,129.51,129.65,19612.0,127.6232,127.7611,127.6232,127.7611,19612.0
2019-06-19 15:35:00,129.64,129.66,129.54,129.61,28114.0,127.7513,127.771,127.6527,127.7217,28114.0
2019-06-19 15:40:00,129.59,129.94,129.56,129.86,43509.0,127.702,128.0469,127.6724,127.9681,43509.0
2019-06-19 15:45:00,129.84,129.91,129.8,129.83,23556.0,127.9484,128.0174,127.909,127.9385,23556.0
2019-06-19 15:50:00,129.84,129.94,129.75,129.83,38711.0,127.9484,128.0469,127.8597,127.9385,38711.0
2019-06-19 15:55:00,129.82,129.82,129.6,129.65,52257.0,127.9287,127.9287,127.7119,127.7611,52257.0
2019-06-20 09:30:00,130.0,130.8,129.64,130.36,72818.0,128.106,128.8944,127.7513,128.4608,72818.0
2019-06-20 09:35:00,130.47,130.47,130.05,130.11,7326.0,128.5692,128.5692,128.1553,128.2144,7326.0
2019-06-20 09:40:00,130.16,130.16,129.61,129.67,19011.0,128.2637,128.2637,127.7217,127.7808,19011.0
2019-06-20 09:45:00,129.6,130.63,129.55,130.57,38199.0,127.7119,128.7269,127.6626,128.6677,38199.0
2019-06-20 09:50:00,130.62,130.8,130.49,130.59,13925.0,128.717,128.8944,128.5889,128.6874,13925.0
2019-06-20 09:55:00,130.59,130.7,130.5,130.5,6898.0,128.6874,128.7958,128.5988,128.5988,6898.0
2019-06-20 10:00:00,130.48,130.48,130.14,130.19,4000.0,128.579,128.579,128.244,128.2933,4000.0
2019-06-20 10:05:00,130.19,130.39,130.02,130.39,9461.0,128.2933,128.4904,128.1257,128.4904,9461.0
2019-06-20 10:10:00,130.34,130.41,130.19,130.19,9034.0,128.4411,128.5101,128.2933,128.2933,9034.0
2019-06-20 10:15:00,130.18,130.3,130.1,130.21,13448.0,128.2834,128.4017,128.2046,128.313,13448.0
2019-06-20 10:20:00,130.2,130.32,130.13,130.26,19606.0,128.3031,128.4214,128.2341,128.3623,19606.0
2019-06-20 10:25:00,130.28,130.33,130.17,130.17,10228.0,128.382,128.4312,128.2736,128.2736,10228.0
2019-06-20 10:30:00,130.13,130.18,130.01,130.01,4063.0,128.2341,128.2834,128.1159,128.1159,4063.0
2019-06-20 10:35:00,129.97,130.01,129.76,129.99,7100.0,128.0765,128.1159,127.8695,128.0962,7100.0
2019-06-20 10:40:00,130.0,130.26,130.0,130.25,5582.0,128.106,128.3623,128.106,128.3524,5582.0
2019-06-20 10:45:00,130.24,130.27,130.07,130.1,6100.0,128.3425,128.3721,128.175,128.2046,6100.0
2019-06-20 10:50:00,130.1,130.14,130.04,130.11,5067.0,128.2046,128.244,128.1455,128.2144,5067.0
2019-06-20 10:55:00,130.13,130.15,130.04,130.04,6753.0,128.2341,128.2539,128.1455,128.1455,6753.0
2019-06-20 11:00:00,130.07,130.21,130.06,130.1,8254.0,128.175,128.313,128.1652,128.2046,8254.0
2019-06-20 11:05:00,130.11,130.32,130.06,130.21,5910.0,128.2144,128.4214,128.1652,128.313,5910.0
2019-06-20 11:10:00,130.22,130.3,130.08,130.12,5920.0,128.3228,128.4017,128.1849,128.2243,5920.0
2019-06-20 11:15:00,130.13,130.16,129.81,129.81,7738.0,128.2341,128.2637,127.9188,127.9188,7738.0
2019-06-20 11:20:00,129.82,129.94,129.69,129.72,12860.0,127.9287,128.0469,127.8006,127.8301,12860.0
2019-06-20 11:25:00,129.74,129.77,129.38,129.41,13444.0,127.8498,127.8794,127.4951,127.5246,13444.0
2019-06-20 11:30:00,129.42,129.43,129.24,129.29,8245.0,127.5345,127.5443,127.3571,127.4064,8245.0
2019-06-20 11:35:00,129.26,129.29,129.14,129.17,8007.0,127.3768,127.4064,127.2586,127.2881,8007.0
2019-06-20 11:40:00,129.17,129.29,129.07,129.28,4863.0,127.2881,127.4064,127.1896,127.3965,4863.0
2019-06-20 11:45:00,129.3,129.5,129.3,129.5,16744.0,127.4162,127.6133,127.4162,127.6133,16744.0
2019-06-20 11:50:00,129.5,129.66,129.48,129.66,11872.0,127.6133,127.771,127.5936,127.771,11872.0
2019-06-20 11:55:00,129.62,129.8,129.6,129.79,5893.0,127.7316,127.909,127.7119,127.8991,5893.0
2019-06-20 12:00:00,129.83,129.89,129.77,129.87,3700.0,127.9385,127.9976,127.8794,127.9779,3700.0
2019-06-20 12:05:00,129.91,129.98,129.88,129.98,4486.0,128.0174,128.0863,127.9878,128.0863,4486.0
2019-06-20 12:10:00,129.97,130.0,129.75,129.75,14340.0,128.0765,128.106,127.8597,127.8597,14340.0
2019-06-20 12:15:00,129.72,129.72,129.28,129.31,5283.0,127.8301,127.8301,127.3965,127.4261,5283.0
2019-06-20 12:20:00,129.31,129.59,129.3,129.59,6457.0,127.4261,127.702,127.4162,127.702,6457.0
2019-06-20 12:25:00,129.61,129.7,129.54,129.64,3395.0,127.7217,127.8104,127.6527,127.7513,3395.0
2019-06-20 12:30:00,129.59,129.63,129.52,129.59,2150.0,127.702,127.7414,127.633,127.702,2150.0
2019-06-20 12:35:00,129.58,129.66,129.53,129.59,3100.0,127.6922,127.771,127.6429,127.702,3100.0
2019-06-20 12:40:00,129.6,129.63,129.5,129.5,5300.0,127.7119,127.7414,127.6133,127.6133,5300.0
2019-06-20 12:45:00,129.51,129.51,129.25,129.33,7234.0,127.6232,127.6232,127.367,127.4458,7234.0
2019-06-20 12:50:00,129.34,129.37,129.26,129.32,3900.0,127.4557,127.4852,127.3768,127.4359,3900.0
2019-06-20 12:55:00,129.28,129.56,129.26,129.5,4304.0,127.3965,127.6724,127.3768,127.6133,4304.0
2019-06-20 13:00:00,129.52,129.58,129.48,129.49,2953.0,127.633,127.6922,127.5936,127.6035,2953.0
2019-06-20 13:05:00,129.47,129.52,129.39,129.41,10547.0,127.5838,127.633,127.5049,127.5246,10547.0
2019-06-20 13:10:00,129.37,129.47,129.31,129.36,8736.0,127.4852,127.5838,127.4261,127.4754,8736.0
2019-06-20 13:15:00,129.36,129.39,129.31,129.35,3511.0,127.4754,127.5049,127.4261,127.4655,3511.0
2019-06-20 13:20:00,129.38,129.4,129.27,129.39,3000.0,127.4951,127.5148,127.3867,127.5049,3000.0
2019-06-20 13:25:00,129.42,129.42,129.36,129.4,3599.0,127.5345,127.5345,127.4754,127.5148,3599.0
2019-06-20 13:30:00,129.41,129.43,129.33,129.34,5404.0,127.5246,127.5443,127.4458,127.4557,5404.0
2019-06-20 13:35:00,129.3,129.33,129.23,129.27,3754.0,127.4162,127.4458,127.3473,127.3867,3754.0
2019-06-20 13:40:00,129.28,129.31,129.24,129.28,3500.0,127.3965,127.4261,127.3571,127.3965,3500.0
2019-06-20 13:45:00,129.27,129.4,129.26,129.4,7100.0,127.3867,127.5148,127.3768,127.5148,7100.0
2019-06-20 13:50:00,129.44,129.55,129.44,129.49,10057.0,127.5542,127.6626,127.5542,127.6035,10057.0
2019-06-20 13:55:00,129.48,129.62,129.38,129.38,13333.0,127.5936,127.7316,127.4951,127.4951,13333.0
2019-06-20 14:00:00,129.39,129.54,129.38,129.53,22162.0,127.5049,127.6527,127.4951,127.6429,22162.0
2019-06-20 14:05:00,129.53,129.55,129.45,129.47,3445.0,127.6429,127.6626,127.5641,127.5838,3445.0
2019-06-20 14:10:00,129.51,129.53,129.43,129.53,5074.0,127.6232,127.6429,127.5443,127.6429,5074.0
2019-06-20 14:15:00,129.47,129.54,129.38,129.4,5696.0,127.5838,127.6527,127.4951,127.5148,5696.0
2019-06-20 14:20:00,129.41,129.47,129.37,129.47,7316.0,127.5246,127.5838,127.4852,127.5838,7316.0
2019-06-20 14:25:00,129.49,129.57,129.48,129.5,4932.0,127.6035,127.6823,127.5936,127.6133,4932.0
2019-06-20 14:30:00,129.53,129.59,129.47,129.56,7406.0,127.6429,127.702,127.5838,127.6724,7406.0
2019-06-20 14:35:00,129.59,129.72,129.56,129.71,15793.0,127.702,127.8301,127.6724,127.8203,15793.0
2019-06-20 14:40:00,129.71,129.86,129.71,129.83,6563.0,127.8203,127.9681,127.8203,127.9385,6563.0
2019-06-20 14:45:00,129.87,129.96,129.85,129.88,3949.0,127.9779,128.0666,127.9582,127.9878,3949.0
2019-06-20 14:50:00,129.88,129.98,129.85,129.98,5000.0,127.9878,128.0863,127.9582,128.0863,5000.0
2019-06-20 14:55:00,129.94,129.97,129.87,129.94,8296.0,128.0469,128.0765,127.9779,128.0469,8296.0
2019-06-20 15:00:00,129.95,129.95,129.76,129.88,8067.0,128.0568,128.0568,127.8695,127.9878,8067.0
2019-06-20 15:05:00,129.88,129.9,129.72,129.83,10393.0,127.9878,128.0075,127.8301,127.9385,10393.0
2019-06-20 15:10:00,129.85,129.89,129.83,129.85,7321.0,127.9582,127.9976,127.9385,127.9582,7321.0
2019-06-20 15:15:00,129.83,129.99,129.79,129.95,22421.0,127.9385,128.0962,127.8991,128.0568,22421.0
2019-06-20 15:20:00,129.94,129.96,129.76,129.77,15611.0,128.0469,128.0666,127.8695,127.8794,15611.0
2019-06-20 15:25:00,129.78,129.89,129.78,129.84,6382.0,127.8892,127.9976,127.8892,127.9484,6382.0
2019-06-20 15:30:00,129.85,129.85,129.68,129.75,10463.0,127.9582,127.9582,127.7907,127.8597,10463.0
2019-06-20 15:35:00,129.72,129.77,129.7,129.73,9500.0,127.8301,127.8794,127.8104,127.84,9500.0
2019-06-20 15:40:00,129.73,129.76,129.69,129.74,17382.0,127.84,127.8695,127.8006,127.8498,17382.0
2019-06-20 15:45:00,129.73,129.81,129.7,129.71,20764.0,127.84,127.9188,127.8104,127.8203,20764.0
2019-06-20 15:50:00,129.71,129.74,129.56,129.67,40767.0,127.8203,127.8498,127.6724,127.7808,40767.0
2019-06-20 15:55:00,129.7,129.7,129.57,129.58,45469.0,127.8104,127.8104,127.6823,127.6922,45469.0
2019-06-21 09:30:00,129.68,129.75,128.65,129.01,139788.0,127.7907,127.8597,126.7757,127.1305,139788.0
2019-06-21 09:35:00,129.09,129.26,128.84,128.93,5842.0,127.2093,127.3768,126.9629,127.0516,5842.0
2019-06-21 09:40:00,128.91,129.46,128.91,129.2,4680.0,127.0319,127.5739,127.0319,127.3177,4680.0
2019-06-21 09:45:00,129.2,129.34,129.1,129.15,7860.0,127.3177,127.4557,127.2192,127.2684,7860.0
2019-06-21 09:50:00,129.12,129.72,129.12,129.72,4820.0,127.2389,127.8301,127.2389,127.8301,4820.0
2019-06-21 09:55:00,129.81,130.06,129.81,129.85,15340.0,127.9188,128.1652,127.9188,127.9582,15340.0
2019-06-21 10:00:00,129.95,130.22,129.95,130.14,6824.0,128.0568,128.3228,128.0568,128.244,6824.0
2019-06-21 10:05:00,130.04,130.27,130.03,130.24,12251.0,128.1455,128.3721,128.1356,128.3425,12251.0
2019-06-21 10:10:00,130.26,130.27,129.97,130.18,6374.0,128.3623,128.3721,128.0765,128.2834,6374.0
2019-06-21 10:15:00,130.22,130.25,129.97,130.02,4500.0,128.3228,128.3524,128.0765,128.1257,4500.0
2019-06-21 10:20:00,129.97,130.22,129.97,130.09,8194.0,128.0765,128.3228,128.0765,128.1947,8194.0
2019-06-21 10:25:00,130.04,130.34,129.99,130.31,6385.0,128.1455,128.4411,128.0962,128.4115,6385.0
2019-06-21 10:30:00,130.25,130.31,130.15,130.3,4451.0,128.3524,128.4115,128.2539,128.4017,4451.0
2019-06-21 10:35:00,130.27,130.36,130.19,130.36,4651.0,128.3721,128.4608,128.2933,128.4608,4651.0
2019-06-21 10:40:00,130.37,130.68,130.37,130.59,7484.0,128.4706,128.7761,128.4706,128.6874,7484.0
2019-06-21 10:45:00,130.61,130.8,130.48,130.73,5800.0,128.7072,128.8944,128.579,128.8254,5800.0
2019-06-21 10:50:00,130.7,130.84,130.67,130.76,7206.0,128.7958,128.9338,128.7663,128.855,7206.0
2019-06-21 10:55:00,130.74,130.8,130.7,130.76,4700.0,128.8353,128.8944,128.7958,128.855,4700.0
2019-06-21 11:00:00,130.78,130.95,130.76,130.84,9000.0,128.8747,129.0422,128.855,128.9338,9000.0
2019-06-21 11:05:00,130.94,131.14,130.94,130.97,12379.0,129.0323,129.2294,129.0323,129.0619,12379.0
2019-06-21 11:10:00,130.93,131.04,130.89,130.97,2500.0,129.0225,129.1309,128.9831,129.0619,2500.0
2019-06-21 11:15:00,131.0,131.0,130.88,130.97,3243.0,129.0915,129.0915,128.9732,129.0619,3243.0
2019-06-21 11:20:00,130.92,131.06,130.89,130.89,4357.0,129.0126,129.1506,128.9831,128.9831,4357.0
2019-06-21 11:25:00,130.86,130.86,130.78,130.81,5201.0,128.9535,128.9535,128.8747,128.9042,5201.0
2019-06-21 11:30:00,130.81,130.89,130.68,130.72,5804.0,128.9042,128.9831,128.7761,128.8155,5804.0
2019-06-21 11:35:00,130.74,130.81,130.65,130.67,5376.0,128.8353,128.9042,128.7466,128.7663,5376.0
2019-06-21 11:40:00,130.67,130.79,130.61,130.61,3149.0,128.7663,128.8845,128.7072,128.7072,3149.0
2019-06-21 11:45:00,130.61,130.67,130.57,130.63,3950.0,128.7072,128.7663,128.6677,128.7269,3950.0
2019-06-21 11:50:00,130.6,130.64,130.59,130.59,2236.0,128.6973,128.7367,128.6874,128.6874,2236.0
2019-06-21 11:55:00,130.65,130.67,130.58,130.67,4266.0,128.7466,128.7663,128.6776,128.7663,4266.0
2019-06-21 12:00:00,130.66,130.71,130.59,130.66,3334.0,128.7564,128.8057,128.6874,128.7564,3334.0
2019-06-21 12:05:00,130.62,130.68,130.62,130.67,1638.0,128.717,128.7761,128.717,128.7663,1638.0
2019-06-21 12:10:00,130.62,130.71,130.54,130.71,6650.0,128.717,128.8057,128.6382,128.8057,6650.0
2019-06-21 12:15:00,130.74,130.77,130.5,130.51,6947.0,128.8353,128.8648,128.5988,128.6086,6947.0
2019-06-21 12:20:00,130.55,130.6,130.48,130.48,3300.0,128.648,128.6973,128.579,128.579,3300.0
2019-06-21 12:25:00,130.48,130.63,130.48,130.62,3954.0,128.579,128.7269,128.579,128.717,3954.0
2019-06-21 12:30:00,130.63,130.68,130.62,130.64,4557.0,128.7269,128.7761,128.717,128.7367,4557.0
2019-06-21 12:35:00,130.63,130.8,130.6,130.76,3560.0,128.7269,128.8944,128.6973,128.855,3560.0
2019-06-21 12:40:00,130.77,130.77,130.66,130.72,3725.0,128.8648,128.8648,128.7564,128.8155,3725.0
2019-06-21 12:45:00,130.74,130.84,130.74,130.81,2242.0,128.8353,128.9338,128.8353,128.9042,2242.0
2019-06-21 12:50:00,130.8,130.81,130.68,130.72,3773.0,128.8944,128.9042,128.7761,128.8155,3773.0
2019-06-21 12:55:00,130.69,130.72,130.66,130.71,2718.0,128.786,128.8155,128.7564,128.8057,2718.0
2019-06-21 13:00:00,130.72,130.74,130.61,130.72,9642.0,128.8155,128.8353,128.7072,128.8155,9642.0
2019-06-21 13:05:00,130.72,130.76,130.67,130.68,1800.0,128.8155,128.855,128.7663,128.7761,1800.0
2019-06-21 13:10:00,130.69,130.75,130.69,130.72,2400.0,128.786,128.8451,128.786,128.8155,2400.0
2019-06-21 13:15:00,130.7,130.72,130.68,130.7,2138.0,128.7958,128.8155,128.7761,128.7958,2138.0
2019-06-21 13:20:00,130.71,130.76,130.61,130.65,5905.0,128.8057,128.855,128.7072,128.7466,5905.0
2019-06-21 13:25:00,130.66,130.72,130.64,130.72,1838.0,128.7564,128.8155,128.7367,128.8155,1838.0
2019-06-21 13:30:00,130.71,130.73,130.63,130.7,6181.0,128.8057,128.8254,128.7269,128.7958,6181.0
2019-06-21 13:35:00,130.71,130.72,130.64,130.68,2600.0,128.8057,128.8155,128.7367,128.7761,2600.0
2019-06-21 13:40:00,130.68,130.72,130.63,130.68,2708.0,128.7761,128.8155,128.7269,128.7761,2708.0
2019-06-21 13:45:00,130.69,130.7,130.58,130.64,3049.0,128.786,128.7958,128.6776,128.7367,3049.0
2019-06-21 13:50:00,130.65,130.67,130.62,130.65,4853.0,128.7466,128.7663,128.717,128.7466,4853.0
2019-06-21 13:55:00,130.63,130.73,130.62,130.68,6273.0,128.7269,128.8254,128.717,128.7761,6273.0
2019-06-21 14:00:00,130.71,130.83,130.71,130.78,3609.0,128.8057,128.9239,128.8057,128.8747,3609.0
2019-06-21 14:05:00,130.78,130.79,130.71,130.74,1814.0,128.8747,128.8845,128.8057,128.8353,1814.0
2019-06-21 14:10:00,130.72,130.77,130.64,130.64,5789.0,128.8155,128.8648,128.7367,128.7367,5789.0
2019-06-21 14:15:00,130.64,130.66,130.62,130.66,2937.0,128.7367,128.7564,128.717,128.7564,2937.0
2019-06-21 14:20:00,130.68,130.7,130.64,130.69,4448.0,128.7761,128.7958,128.7367,128.786,4448.0
2019-06-21 14:25:00,130.7,130.75,130.7,130.75,4831.0,128.7958,128.8451,128.7958,128.8451,4831.0
2019-06-21 14:30:00,130.76,130.84,130.71,130.84,3278.0,128.855,128.9338,128.8057,128.9338,3278.0
2019-06-21 14:35:00,130.85,130.95,130.82,130.9,7763.0,128.9437,129.0422,128.9141,128.9929,7763.0
2019-06-21 14:40:00,130.89,130.97,130.89,130.93,6326.0,128.9831,129.0619,128.9831,129.0225,6326.0
2019-06-21 14:45:00,130.91,130.93,130.82,130.83,11588.0,129.0028,129.0225,128.9141,128.9239,11588.0
2019-06-21 14:50:00,130.84,130.88,130.81,130.81,4578.0,128.9338,128.9732,128.9042,128.9042,4578.0
2019-06-21 14:55:00,130.84,130.87,130.57,130.59,14966.0,128.9338,128.9634,128.6677,128.6874,14966.0
2019-06-21 15:00:00,130.63,130.63,130.47,130.48,8937.0,128.7269,128.7269,128.5692,128.579,8937.0
2019-06-21 15:05:00,130.5,130.62,130.44,130.59,7804.0,128.5988,128.717,128.5396,128.6874,7804.0
2019-06-21 15:10:00,130.6,130.63,130.5,130.5,6772.0,128.6973,128.7269,128.5988,128.5988,6772.0
2019-06-21 15:15:00,130.52,130.59,130.46,130.54,8470.0,128.6185,128.6874,128.5593,128.6382,8470.0
2019-06-21 15:20:00,130.52,130.52,130.45,130.46,6299.0,128.6185,128.6185,128.5495,128.5593,6299.0
2019-06-21 15:25:00,130.46,130.57,130.46,130.51,8511.0,128.5593,128.6677,128.5593,128.6086,8511.0
2019-06-21 15:30:00,130.53,130.56,130.43,130.43,7518.0,128.6283,128.6579,128.5298,128.5298,7518.0
2019-06-21 15:35:00,130.43,130.54,130.43,130.49,10104.0,128.5298,128.6382,128.5298,128.5889,10104.0
2019-06-21 15:40:00,130.5,130.55,130.49,130.52,10508.0,128.5988,128.648,128.5889,128.6185,10508.0
2019-06-21 15:45:00,130.51,130.54,130.41,130.42,14843.0,128.6086,128.6382,128.5101,128.5199,14843.0
2019-06-21 15:50:00,130.42,130.46,130.29,130.3,33860.0,128.5199,128.5593,128.3918,128.4017,33860.0
2019-06-21 15:55:00,130.29,130.6,130.28,130.45,84432.0,128.3918,128.6973,128.382,128.5495,84432.0
2019-06-24 09:30:00,131.0,131.95,130.12,131.32,49972.0,129.0915,130.0276,128.2243,129.4068,49972.0
2019-06-24 09:35:00,131.24,131.34,131.06,131.26,6184.0,129.328,129.4265,129.1506,129.3477,6184.0
2019-06-24 09:40:00,131.26,131.26,130.7,130.81,6763.0,129.3477,129.3477,128.7958,128.9042,6763.0
2019-06-24 09:45:00,130.87,131.1,130.59,130.82,24659.0,128.9634,129.19,128.6874,128.9141,24659.0
2019-06-24 09:50:00,130.8,130.81,130.69,130.78,2076.0,128.8944,128.9042,128.786,128.8747,2076.0
2019-06-24 09:55:00,130.8,130.86,130.46,130.49,4560.0,128.8944,128.9535,128.5593,128.5889,4560.0
2019-06-24 10:00:00,130.49,130.62,130.4,130.59,4548.0,128.5889,128.717,128.5002,128.6874,4548.0
2019-06-24 10:05:00,130.64,130.97,130.64,130.96,12980.0,128.7367,129.0619,128.7367,129.0521,12980.0
2019-06-24 10:10:00,130.92,131.05,130.86,131.05,7422.0,129.0126,129.1407,128.9535,129.1407,7422.0
2019-06-24 10:15:00,131.1,131.14,130.94,130.96,5430.0,129.19,129.2294,129.0323,129.0521,5430.0
2019-06-24 10:20:00,130.94,131.14,130.89,131.05,4160.0,129.0323,129.2294,128.9831,129.1407,4160.0
2019-06-24 10:25:00,131.06,131.15,131.01,131.12,2006.0,129.1506,129.2393,129.1013,129.2097,2006.0
2019-06-24 10:30:00,131.15,131.27,131.15,131.27,2705.0,129.2393,129.3575,129.2393,129.3575,2705.0
2019-06-24 10:35:00,131.23,131.31,131.15,131.18,5972.0,129.3181,129.397,129.2393,129.2688,5972.0
2019-06-24 10:40:00,131.12,131.14,131.05,131.14,6794.0,129.2097,129.2294,129.1407,129.2294,6794.0
2019-06-24 10:45:00,131.19,131.19,130.99,131.05,5995.0,129.2787,129.2787,129.0816,129.1407,5995.0
2019-06-24 10:50:00,131.05,131.15,131.03,131.15,3800.0,129.1407,129.2393,129.121,129.2393,3800.0
2019-06-24 10:55:00,131.09,131.22,130.96,131.22,13091.0,129.1802,129.3083,129.0521,129.3083,13091.0
2019-06-24 11:00:00,131.25,131.5,131.19,131.49,4362.0,129.3378,129.5842,129.2787,129.5743,4362.0
2019-06-24 11:05:00,131.55,131.55,131.42,131.5,5549.0,129.6335,129.6335,129.5054,129.5842,5549.0
2019-06-24 11:10:00,131.51,131.51,131.39,131.41,5200.0,129.594,129.594,129.4758,129.4955,5200.0
2019-06-24 11:15:00,131.43,131.43,131.29,131.29,5999.0,129.5152,129.5152,129.3772,129.3772,5999.0
2019-06-24 11:20:00,131.25,131.28,131.11,131.17,5234.0,129.3378,129.3674,129.1999,129.259,5234.0
2019-06-24 11:25:00,131.17,131.31,131.06,131.31,11916.0,129.259,129.397,129.1506,129.397,11916.0
2019-06-24 11:30:00,131.34,131.39,131.27,131.39,4178.0,129.4265,129.4758,129.3575,129.4758,4178.0
2019-06-24 11:35:00,131.39,131.4,131.32,131.35,3234.0,129.4758,129.4856,129.4068,129.4364,3234.0
2019-06-24 11:40:00,131.35,131.43,131.3,131.41,4826.0,129.4364,129.5152,129.3871,129.4955,4826.0
2019-06-24 11:45:00,131.39,131.62,131.39,131.53,8646.0,129.4758,129.7024,129.4758,129.6137,8646.0
2019-06-24 11:50:00,131.52,131.52,131.36,131.36,3925.0,129.6039,129.6039,129.4462,129.4462,3925.0
2019-06-24 11:55:00,131.37,131.42,131.19,131.25,6356.0,129.4561,129.5054,129.2787,129.3378,6356.0
2019-06-24 12:00:00,131.3,131.33,131.17,131.22,2177.0,129.3871,129.4167,129.259,129.3083,2177.0
2019-06-24 12:05:00,131.17,131.27,131.17,131.26,2400.0,129.259,129.3575,129.259,129.3477,2400.0
2019-06-24 12:10:00,131.29,131.29,131.19,131.25,6283.0,129.3772,129.3772,129.2787,129.3378,6283.0
2019-06-24 12:15:00,131.26,131.3,130.84,130.86,24661.0,129.3477,129.3871,128.9338,128.9535,24661.0
2019-06-24 12:20:00,130.88,131.03,130.88,131.03,6128.0,128.9732,129.121,128.9732,129.121,6128.0
2019-06-24 12:25:00,131.03,131.03,130.86,130.88,2830.0,129.121,129.121,128.9535,128.9732,2830.0
2019-06-24 12:30:00,130.9,130.92,130.83,130.83,2600.0,128.9929,129.0126,128.9239,128.9239,2600.0
2019-06-24 12:35:00,130.82,130.83,130.69,130.75,6424.0,128.9141,128.9239,128.786,128.8451,6424.0
2019-06-24 12:40:00,130.78,130.81,130.73,130.78,3334.0,128.8747,128.9042,128.8254,128.8747,3334.0
2019-06-24 12:45:00,130.81,130.81,130.75,130.8,5168.0,128.9042,128.9042,128.8451,128.8944,5168.0
2019-06-24 12:50:00,130.81,130.88,130.74,130.77,8900.0,128.9042,128.9732,128.8353,128.8648,8900.0
2019-06-24 12:55:00,130.79,130.86,130.79,130.84,3200.0,128.8845,128.9535,128.8845,128.9338,3200.0
2019-06-24 13:00:00,130.84,130.88,130.81,130.85,6108.0,128.9338,128.9732,128.9042,128.9437,6108.0
2019-06-24 13:05:00,130.83,130.84,130.57,130.59,7011.0,128.9239,128.9338,128.6677,128.6874,7011.0
2019-06-24 13:10:00,130.6,130.72,130.55,130.55,4055.0,128.6973,128.8155,128.648,128.648,4055.0
2019-06-24 13:15:00,130.58,130.64,130.57,130.62,4932.0,128.6776,128.7367,128.6677,128.717,4932.0
2019-06-24 13:20:00,130.64,130.65,130.47,130.53,7500.0,128.7367,128.7466,128.5692,128.6283,7500.0
2019-06-24 13:25:00,130.53,130.54,130.49,130.5,2900.0,128.6283,128.6382,128.5889,128.5988,2900.0
2019-06-24 13:30:00,130.53,130.56,130.47,130.48,5732.0,128.6283,128.6579,128.5692,128.579,5732.0
2019-06-24 13:35:00,130.48,130.67,130.48,130.66,3500.0,128.579,128.7663,128.579,128.7564,3500.0
2019-06-24 13:40:00,130.68,130.68,130.52,130.52,3434.0,128.7761,128.7761,128.6185,128.6185,3434.0
2019-06-24 13:45:00,130.5,130.56,130.47,130.56,3700.0,128.5988,128.6579,128.5692,128.6579,3700.0
2019-06-24 13:50:00,130.56,130.58,130.49,130.52,7636.0,128.6579,128.6776,128.5889,128.6185,7636.0
2019-06-24 13:55:00,130.5,130.67,130.49,130.67,6422.0,128.5988,128.7663,128.5889,128.7663,6422.0
2019-06-24 14:00:00,130.68,130.72,130.63,130.65,3000.0,128.7761,128.8155,128.7269,128.7466,3000.0
2019-06-24 14:05:00,130.67,130.73,130.65,130.66,5791.0,128.7663,128.8254,128.7466,128.7564,5791.0
2019-06-24 14:10:00,130.65,130.65,130.57,130.6,3700.0,128.7466,128.7466,128.6677,128.6973,3700.0
2019-06-24 14:15:00,130.6,130.6,130.44,130.52,8526.0,128.6973,128.6973,128.5396,128.6185,8526.0
2019-06-24 14:20:00,130.52,130.56,130.49,130.5,2927.0,128.6185,128.6579,128.5889,128.5988,2927.0
2019-06-24 14:25:00,130.47,130.47,130.4,130.47,4100.0,128.5692,128.5692,128.5002,128.5692,4100.0
2019-06-24 14:30:00,130.49,130.52,130.48,130.5,3361.0,128.5889,128.6185,128.579,128.5988,3361.0
2019-06-24 14:35:00,130.49,130.54,130.47,130.51,6590.0,128.5889,128.6382,128.5692,128.6086,6590.0
2019-06-24 14:40:00,130.51,130.51,130.39,130.39,4395.0,128.6086,128.6086,128.4904,128.4904,4395.0
2019-06-24 14:45:00,130.39,130.44,130.34,130.41,5500.0,128.4904,128.5396,128.4411,128.5101,5500.0
2019-06-24 14:50:00,130.41,130.49,130.41,130.47,5100.0,128.5101,128.5889,128.5101,128.5692,5100.0
2019-06-24 14:55:00,130.5,130.54,130.45,130.48,3667.0,128.5988,128.6382,128.5495,128.579,3667.0
2019-06-24 15:00:00,130.47,130.5,130.38,130.43,6834.0,128.5692,128.5988,128.4805,128.5298,6834.0
2019-06-24 15:05:00,130.45,130.45,130.34,130.35,6233.0,128.5495,128.5495,128.4411,128.4509,6233.0
2019-06-24 15:10:00,130.37,130.41,130.29,130.39,12861.0,128.4706,128.5101,128.3918,128.4904,12861.0
2019-06-24 15:15:00,130.39,130.39,130.23,130.23,6700.0,128.4904,128.4904,128.3327,128.3327,6700.0
2019-06-24 15:20:00,130.21,130.39,130.21,130.33,10187.0,128.313,128.4904,128.313,128.4312,10187.0
2019-06-24 15:25:00,130.35,130.35,130.26,130.31,8596.0,128.4509,128.4509,128.3623,128.4115,8596.0
2019-06-24 15:30:00,130.33,130.36,130.28,130.3,11278.0,128.4312,128.4608,128.382,128.4017,11278.0
2019-06-24 15:35:00,130.29,130.39,130.28,130.35,11545.0,128.3918,128.4904,128.382,128.4509,11545.0
2019-06-24 15:40:00,130.36,130.38,130.29,130.35,10952.0,128.4608,128.4805,128.3918,128.4509,10952.0
2019-06-24 15:45:00,130.36,130.36,130.24,130.25,16628.0,128.4608,128.4608,128.3425,128.3524,16628.0
2019-06-24 15:50:00,130.24,130.31,130.22,130.25,20204.0,128.3425,128.4115,128.3228,128.3524,20204.0
2019-06-24 15:55:00,130.25,130.35,130.13,130.23,49099.0,128.3524,128.4509,128.2341,128.3327,49099.0
2019-06-25 09:30:00,130.82,130.82,130.23,130.59,25017.0,128.9141,128.9141,128.3327,128.6874,25017.0
2019-06-25 09:35:00,130.6,130.69,130.35,130.44,5639.0,128.6973,128.786,128.4509,128.5396,5639.0
2019-06-25 09:40:00,130.44,130.68,130.43,130.63,6167.0,128.5396,128.7761,128.5298,128.7269,6167.0
2019-06-25 09:45:00,130.66,130.74,130.34,130.65,8881.0,128.7564,128.8353,128.4411,128.7466,8881.0
2019-06-25 09:50:00,130.68,130.95,130.68,130.95,4002.0,128.7761,129.0422,128.7761,129.0422,4002.0
2019-06-25 09:55:00,130.94,130.99,130.86,130.97,4900.0,129.0323,129.0816,128.9535,129.0619,4900.0
2019-06-25 10:00:00,130.94,131.15,130.94,131.13,13713.0,129.0323,129.2393,129.0323,129.2196,13713.0
2019-06-25 10:05:00,131.16,131.3,131.14,131.25,8800.0,129.2491,129.3871,129.2294,129.3378,8800.0
2019-06-25 10:10:00,131.27,131.38,131.14,131.35,10453.0,129.3575,129.4659,129.2294,129.4364,10453.0
2019-06-25 10:15:00,131.33,131.44,131.2,131.44,7314.0,129.4167,129.5251,129.2886,129.5251,7314.0
2019-06-25 10:20:00,131.42,131.46,131.27,131.46,9829.0,129.5054,129.5448,129.3575,129.5448,9829.0
2019-06-25 10:25:00,131.45,131.5,131.3,131.34,7200.0,129.5349,129.5842,129.3871,129.4265,7200.0
2019-06-25 10:30:00,131.33,131.57,131.29,131.46,5302.0,129.4167,129.6532,129.3772,129.5448,5302.0
2019-06-25 10:35:00,131.47,131.6,131.45,131.48,6192.0,129.5546,129.6827,129.5349,129.5645,6192.0
2019-06-25 10:40:00,131.46,131.55,131.23,131.23,9596.0,129.5448,129.6335,129.3181,129.3181,9596.0
2019-06-25 10:45:00,131.25,131.34,131.08,131.12,6489.0,129.3378,129.4265,129.1703,129.2097,6489.0
2019-06-25 10:50:00,131.18,131.32,131.08,131.21,5425.0,129.2688,129.4068,129.1703,129.2984,5425.0
2019-06-25 10:55:00,131.23,131.23,131.08,131.2,5965.0,129.3181,129.3181,129.1703,129.2886,5965.0
2019-06-25 11:00:00,131.22,131.26,131.08,131.18,10350.0,129.3083,129.3477,129.1703,129.2688,10350.0
2019-06-25 11:05:00,131.15,131.22,131.1,131.22,4717.0,129.2393,129.3083,129.19,129.3083,4717.0
2019-06-25 11:10:00,131.25,131.26,131.17,131.2,3590.0,129.3378,129.3477,129.259,129.2886,3590.0
2019-06-25 11:15:00,131.21,131.21,131.11,131.13,2700.0,129.2984,129.2984,129.1999,129.2196,2700.0
2019-06-25 11:20:00,131.12,131.15,131.08,131.1,5281.0,129.2097,129.2393,129.1703,129.19,5281.0
2019-06-25 11:25:00,131.13,131.16,131.01,131.01,5506.0,129.2196,129.2491,129.1013,129.1013,5506.0
2019-06-25 11:30:00,131.04,131.04,130.84,130.84,2234.0,129.1309,129.1309,128.9338,128.9338,2234.0
2019-06-25 11:35:00,130.79,130.79,130.47,130.62,11350.0,128.8845,128.8845,128.5692,128.717,11350.0
2019-06-25 11:40:00,130.66,130.66,130.56,130.59,2400.0,128.7564,128.7564,128.6579,128.6874,2400.0
2019-06-25 11:45:00,130.58,130.63,130.54,130.63,3100.0,128.6776,128.7269,128.6382,128.7269,3100.0
2019-06-25 11:50:00,130.59,130.59,130.48,130.53,3038.0,128.6874,128.6874,128.579,128.6283,3038.0
2019-06-25 11:55:00,130.54,130.65,130.52,130.64,6622.0,128.6382,128.7466,128.6185,128.7367,6622.0
2019-06-25 12:00:00,130.64,130.72,130.63,130.69,1896.0,128.7367,128.8155,128.7269,128.786,1896.0
2019-06-25 12:05:00,130.73,130.85,130.67,130.69,5128.0,128.8254,128.9437,128.7663,128.786,5128.0
2019-06-25 12:10:00,130.7,130.73,130.64,130.66,7105.0,128.7958,128.8254,128.7367,128.7564,7105.0
2019-06-25 12:15:00,130.68,130.7,130.64,130.64,3007.0,128.7761,128.7958,128.7367,128.7367,3007.0
2019-06-25 12:20:00,130.65,130.67,130.51,130.57,3600.0,128.7466,128.7663,128.6086,128.6677,3600.0
2019-06-25 12:25:00,130.67,130.68,130.64,130.64,900.0,128.7663,128.7761,128.7367,128.7367,900.0
2019-06-25 12:30:00,130.65,130.68,130.62,130.68,2895.0,128.7466,128.7761,128.717,128.7761,2895.0
2019-06-25 12:35:00,130.69,130.74,130.53,130.53,5452.0,128.786,128.8353,128.6283,128.6283,5452.0
2019-06-25 12:40:00,130.53,130.55,130.47,130.5,3795.0,128.6283,128.648,128.5692,128.5988,3795.0
2019-06-25 12:45:00,130.48,130.51,130.42,130.51,2800.0,128.579,128.6086,128.5199,128.6086,2800.0
2019-06-25 12:50:00,130.53,130.63,130.51,130.6,2339.0,128.6283,128.7269,128.6086,128.6973,2339.0
2019-06-25 12:55:00,130.6,130.63,130.53,130.62,3532.0,128.6973,128.7269,128.6283,128.717,3532.0
2019-06-25 13:00:00,130.6,130.6,130.24,130.42,14384.0,128.6973,128.6973,128.3425,128.5199,14384.0
2019-06-25 13:05:00,130.41,130.52,130.39,130.48,5788.0,128.5101,128.6185,128.4904,128.579,5788.0
2019-06-25 13:10:00,130.53,130.55,130.39,130.39,4112.0,128.6283,128.648,128.4904,128.4904,4112.0
2019-06-25 13:15:00,130.42,130.49,130.42,130.49,1561.0,128.5199,128.5889,128.5199,128.5889,1561.0
2019-06-25 13:20:00,130.49,130.59,130.48,130.54,1700.0,128.5889,128.6874,128.579,128.6382,1700.0
2019-06-25 13:25:00,130.52,130.62,130.52,130.62,3700.0,128.6185,128.717,128.6185,128.717,3700.0
2019-06-25 13:30:00,130.59,130.83,130.55,130.8,4031.0,128.6874,128.9239,128.648,128.8944,4031.0
2019-06-25 13:35:00,130.81,130.81,130.66,130.7,7221.0,128.9042,128.9042,128.7564,128.7958,7221.0
2019-06-25 13:40:00,130.7,130.7,130.61,130.66,4600.0,128.7958,128.7958,128.7072,128.7564,4600.0
2019-06-25 13:45:00,130.67,130.7,130.56,130.59,3299.0,128.7663,128.7958,128.6579,128.6874,3299.0
2019-06-25 13:50:00,130.59,130.62,130.48,130.55,4900.0,128.6874,128.717,128.579,128.648,4900.0
2019-06-25 13:55:00,130.56,130.57,130.46,130.49,3400.0,128.6579,128.6677,128.5593,128.5889,3400.0
2019-06-25 14:00:00,130.5,130.51,130.41,130.41,7101.0,128.5988,128.6086,128.5101,128.5101,7101.0
2019-06-25 14:05:00,130.4,130.47,130.4,130.44,3791.0,128.5002,128.5692,128.5002,128.5396,3791.0
2019-06-25 14:10:00,130.44,130.53,130.41,130.53,5578.0,128.5396,128.6283,128.5101,128.6283,5578.0
2019-06-25 14:15:00,130.56,130.57,130.52,130.52,3892.0,128.6579,128.6677,128.6185,128.6185,3892.0
2019-06-25 14:20:00,130.52,130.53,130.43,130.47,3700.0,128.6185,128.6283,128.5298,128.5692,3700.0
2019-06-25 14:25:00,130.46,130.52,130.38,130.44,4200.0,128.5593,128.6185,128.4805,128.5396,4200.0
2019-06-25 14:30:00,130.43,130.44,130.31,130.31,4200.0,128.5298,128.5396,128.4115,128.4115,4200.0
2019-06-25 14:35:00,130.28,130.3,130.1,130.19,6398.0,128.382,128.4017,128.2046,128.2933,6398.0
2019-06-25 14:40:00,130.19,130.19,129.98,130.12,10790.0,128.2933,128.2933,128.0863,128.2243,10790.0
2019-06-25 14:45:00,130.12,130.15,130.06,130.11,6567.0,128.2243,128.2539,128.1652,128.2144,6567.0
2019-06-25 14:50:00,130.14,130.15,130.03,130.1,8300.0,128.244,128.2539,128.1356,128.2046,8300.0
2019-06-25 14:55:00,130.1,130.25,130.08,130.15,6206.0,128.2046,128.3524,128.1849,128.2539,6206.0
2019-06-25 15:00:00,130.17,130.27,130.17,130.27,4650.0,128.2736,128.3721,128.2736,128.3721,4650.0
2019-06-25 15:05:00,130.27,130.32,130.24,130.27,8900.0,128.3721,128.4214,128.3425,128.3721,8900.0
2019-06-25 15:10:00,130.26,130.28,130.01,130.05,9651.0,128.3623,128.382,128.1159,128.1553,9651.0
2019-06-25 15:15:00,130.07,130.13,130.0,130.03,10658.0,128.175,128.2341,128.106,128.1356,10658.0
2019-06-25 15:20:00,130.05,130.18,130.04,130.18,6206.0,128.1553,128.2834,128.1455,128.2834,6206.0
2019-06-25 15:25:00,130.18,130.19,130.05,130.13,9254.0,128.2834,128.2933,128.1553,128.2341,9254.0
2019-06-25 15:30:00,130.15,130.19,130.02,130.07,6779.0,128.2539,128.2933,128.1257,128.175,6779.0
2019-06-25 15:35:00,130.09,130.17,130.08,130.13,9445.0,128.1947,128.2736,128.1849,128.2341,9445.0
2019-06-25 15:40:00,130.14,130.14,130.01,130.05,11205.0,128.244,128.244,128.1159,128.1553,11205.0
2019-06-25 15:45:00,130.04,130.05,129.77,129.9,23893.0,128.1455,128.1553,127.8794,128.0075,23893.0
2019-06-25 15:50:00,129.88,129.96,129.85,129.89,25250.0,127.9878,128.0666,127.9582,127.9976,25250.0
2019-06-25 15:55:00,129.88,129.94,129.69,129.76,90405.0,127.9878,128.0469,127.8006,127.8695,90405.0
2019-06-26 09:30:00,130.04,130.64,129.76,130.59,18918.0,128.1455,128.7367,127.8695,128.6874,18918.0
2019-06-26 09:35:00,130.71,130.71,129.91,130.05,9928.0,128.8057,128.8057,128.0174,128.1553,9928.0
2019-06-26 09:40:00,129.99,130.45,129.99,130.1,11777.0,128.0962,128.5495,128.0962,128.2046,11777.0
2019-06-26 09:45:00,130.16,130.24,129.65,129.72,26983.0,128.2637,128.3425,127.7611,127.8301,26983.0
2019-06-26 09:50:00,129.7,129.98,129.65,129.88,5343.0,127.8104,128.0863,127.7611,127.9878,5343.0
2019-06-26 09:55:00,129.75,129.8,129.55,129.71,8392.0,127.8597,127.909,127.6626,127.8203,8392.0
2019-06-26 10:00:00,129.72,129.99,129.62,129.89,12845.0,127.8301,128.0962,127.7316,127.9976,12845.0
2019-06-26 10:05:00,129.88,129.9,129.64,129.71,3350.0,127.9878,128.0075,127.7513,127.8203,3350.0
2019-06-26 10:10:00,129.71,129.71,129.54,129.68,12059.0,127.8203,127.8203,127.6527,127.7907,12059.0
2019-06-26 10:15:00,129.69,129.71,129.53,129.56,3052.0,127.8006,127.8203,127.6429,127.6724,3052.0
2019-06-26 10:20:00,129.57,129.73,129.3,129.34,41164.0,127.6823,127.84,127.4162,127.4557,41164.0
2019-06-26 10:25:00,129.34,129.59,129.34,129.58,4700.0,127.4557,127.702,127.4557,127.6922,4700.0
2019-06-26 10:30:00,129.59,129.69,129.44,129.61,10824.0,127.702,127.8006,127.5542,127.7217,10824.0
2019-06-26 10:35:00,129.64,129.65,129.43,129.46,7352.0,127.7513,127.7611,127.5443,127.5739,7352.0
2019-06-26 10:40:00,129.44,129.58,129.24,129.29,11873.0,127.5542,127.6922,127.3571,127.4064,11873.0
2019-06-26 10:45:00,129.28,129.64,129.28,129.58,12648.0,127.3965,127.7513,127.3965,127.6922,12648.0
2019-06-26 10:50:00,129.56,129.58,129.13,129.18,6171.0,127.6724,127.6922,127.2487,127.298,6171.0
2019-06-26 10:55:00,129.13,129.16,129.07,129.12,7273.0,127.2487,127.2783,127.1896,127.2389,7273.0
2019-06-26 11:00:00,129.08,129.25,129.08,129.23,7909.0,127.1994,127.367,127.1994,127.3473,7909.0
2019-06-26 11:05:00,129.27,129.34,129.2,129.28,9081.0,127.3867,127.4557,127.3177,127.3965,9081.0
2019-06-26 11:10:00,129.26,129.35,129.12,129.13,6153.0,127.3768,127.4655,127.2389,127.2487,6153.0
2019-06-26 11:15:00,129.12,129.23,129.06,129.19,8863.0,127.2389,127.3473,127.1797,127.3078,8863.0
2019-06-26 11:20:00,129.19,129.43,129.19,129.29,9900.0,127.3078,127.5443,127.3078,127.4064,9900.0
2019-06-26 11:25:00,129.28,129.39,129.24,129.38,6558.0,127.3965,127.5049,127.3571,127.4951,6558.0
2019-06-26 11:30:00,129.41,129.45,129.15,129.25,7085.0,127.5246,127.5641,127.2684,127.367,7085.0
2019-06-26 11:35:00,129.28,129.28,129.09,129.13,7663.0,127.3965,127.3965,127.2093,127.2487,7663.0
2019-06-26 11:40:00,129.16,129.16,128.92,129.11,7180.0,127.2783,127.2783,127.0418,127.229,7180.0
2019-06-26 11:45:00,129.13,129.27,129.11,129.25,10064.0,127.2487,127.3867,127.229,127.367,10064.0
2019-06-26 11:50:00,129.21,129.29,128.91,129.06,11679.0,127.3275,127.4064,127.0319,127.1797,11679.0
2019-06-26 11:55:00,129.04,129.12,128.98,129.09,5247.0,127.16,127.2389,127.1009,127.2093,5247.0
2019-06-26 12:00:00,129.11,129.23,129.11,129.14,12054.0,127.229,127.3473,127.229,127.2586,12054.0
2019-06-26 12:05:00,129.11,129.22,129.11,129.17,11735.0,127.229,127.3374,127.229,127.2881,11735.0
2019-06-26 12:10:00,129.15,129.21,129.14,129.19,12230.0,127.2684,127.3275,127.2586,127.3078,12230.0
2019-06-26 12:15:00,129.18,129.27,129.15,129.27,21130.0,127.298,127.3867,127.2684,127.3867,21130.0
2019-06-26 12:20:00,129.27,129.27,129.02,129.08,13595.0,127.3867,127.3867,127.1403,127.1994,13595.0
2019-06-26 12:25:00,129.08,129.15,129.02,129.11,7140.0,127.1994,127.2684,127.1403,127.229,7140.0
2019-06-26 12:30:00,129.12,129.13,129.04,129.07,4448.0,127.2389,127.2487,127.16,127.1896,4448.0
2019-06-26 12:35:00,129.06,129.21,129.05,129.18,2700.0,127.1797,127.3275,127.1699,127.298,2700.0
2019-06-26 12:40:00,129.18,129.19,129.16,129.18,3300.0,127.298,127.3078,127.2783,127.298,3300.0
2019-06-26 12:45:00,129.17,129.22,129.13,129.15,4250.0,127.2881,127.3374,127.2487,127.2684,4250.0
2019-06-26 12:50:00,129.16,129.44,129.15,129.39,7568.0,127.2783,127.5542,127.2684,127.5049,7568.0
2019-06-26 12:55:00,129.41,129.47,129.35,129.46,5227.0,127.5246,127.5838,127.4655,127.5739,5227.0
2019-06-26 13:00:00,129.44,129.46,129.17,129.22,37873.0,127.5542,127.5739,127.2881,127.3374,37873.0
2019-06-26 13:05:00,129.21,129.26,128.9,128.91,9959.0,127.3275,127.3768,127.0221,127.0319,9959.0
2019-06-26 13:10:00,128.89,128.98,128.81,128.85,7602.0,127.0122,127.1009,126.9334,126.9728,7602.0
2019-06-26 13:15:00,128.85,128.88,128.78,128.79,6013.0,126.9728,127.0024,126.9038,126.9137,6013.0
2019-06-26 13:20:00,128.76,128.77,128.63,128.63,8354.0,126.8841,126.894,126.756,126.756,8354.0
2019-06-26 13:25:00,128.63,128.75,128.53,128.53,9123.0,126.756,126.8743,126.6575,126.6575,9123.0
2019-06-26 13:30:00,128.54,128.56,128.35,128.35,9399.0,126.6673,126.687,126.4801,126.4801,9399.0
2019-06-26 13:35:00,128.37,128.48,128.2,128.37,8957.0,126.4998,126.6082,126.3323,126.4998,8957.0
2019-06-26 13:40:00,128.34,128.49,128.27,128.48,6531.0,126.4702,126.618,126.4012,126.6082,6531.0
2019-06-26 13:45:00,128.44,128.45,128.25,128.36,5554.0,126.5688,126.5786,126.3815,126.4899,5554.0
2019-06-26 13:50:00,128.36,128.36,128.24,128.27,3647.0,126.4899,126.4899,126.3717,126.4012,3647.0
2019-06-26 13:55:00,128.28,128.56,128.26,128.53,10595.0,126.4111,126.687,126.3914,126.6575,10595.0
2019-06-26 14:00:00,128.53,128.56,128.49,128.54,4255.0,126.6575,126.687,126.618,126.6673,4255.0
2019-06-26 14:05:00,128.54,128.6,128.38,128.4,13410.0,126.6673,126.7264,126.5096,126.5293,13410.0
2019-06-26 14:10:00,128.38,128.47,128.35,128.39,7653.0,126.5096,126.5983,126.4801,126.5195,7653.0
2019-06-26 14:15:00,128.41,128.51,128.41,128.49,11872.0,126.5392,126.6377,126.5392,126.618,11872.0
2019-06-26 14:20:00,128.47,128.53,128.47,128.47,7681.0,126.5983,126.6575,126.5983,126.5983,7681.0
2019-06-26 14:25:00,128.49,128.5,128.34,128.48,11234.0,126.618,126.6279,126.4702,126.6082,11234.0
2019-06-26 14:30:00,128.45,128.46,128.31,128.34,8530.0,126.5786,126.5885,126.4407,126.4702,8530.0
2019-06-26 14:35:00,128.34,128.34,128.18,128.22,11304.0,126.4702,126.4702,126.3126,126.352,11304.0
2019-06-26 14:40:00,128.22,128.23,128.08,128.11,11648.0,126.352,126.3618,126.214,126.2436,11648.0
2019-06-26 14:45:00,128.11,128.14,127.94,128.08,15430.0,126.2436,126.2731,126.0761,126.214,15430.0
2019-06-26 14:50:00,128.08,128.09,127.92,127.96,9607.0,126.214,126.2239,126.0563,126.0958,9607.0
2019-06-26 14:55:00,127.94,128.12,127.94,128.08,10856.0,126.0761,126.2534,126.0761,126.214,10856.0
2019-06-26 15:00:00,128.1,128.22,128.09,128.12,9822.0,126.2337,126.352,126.2239,126.2534,9822.0
2019-06-26 15:05:00,128.11,128.13,128.03,128.12,8700.0,126.2436,126.2633,126.1647,126.2534,8700.0
2019-06-26 15:10:00,128.11,128.13,128.05,128.08,8979.0,126.2436,126.2633,126.1844,126.214,8979.0
2019-06-26 15:15:00,128.08,128.11,128.0,128.0,21191.0,126.214,126.2436,126.1352,126.1352,21191.0
2019-06-26 15:20:00,128.0,128.01,127.86,127.87,18795.0,126.1352,126.145,125.9972,126.0071,18795.0
2019-06-26 15:25:00,127.87,127.92,127.86,127.87,13053.0,126.0071,126.0563,125.9972,126.0071,13053.0
2019-06-26 15:30:00,127.86,127.88,127.79,127.81,17462.0,125.9972,126.0169,125.9282,125.9479,17462.0
2019-06-26 15:35:00,127.81,127.87,127.77,127.86,17183.0,125.9479,126.0071,125.9085,125.9972,17183.0
2019-06-26 15:40:00,127.86,127.88,127.72,127.73,23447.0,125.9972,126.0169,125.8593,125.8691,23447.0
2019-06-26 15:45:00,127.73,127.78,127.67,127.67,29502.0,125.8691,125.9184,125.81,125.81,29502.0
2019-06-26 15:50:00,127.68,127.7,127.52,127.52,43698.0,125.8198,125.8395,125.6622,125.6622,43698.0
2019-06-26 15:55:00,127.53,127.72,127.53,127.65,115960.0,125.672,125.8593,125.672,125.7903,115960.0
2019-06-27 09:30:00,128.39,128.6,127.95,128.6,22657.0,126.5195,126.7264,126.0859,126.7264,22657.0
2019-06-27 09:35:00,128.6,128.93,128.56,128.61,10555.0,126.7264,127.0516,126.687,126.7363,10555.0
2019-06-27 09:40:00,128.72,128.79,128.49,128.73,3000.0,126.8447,126.9137,126.618,126.8545,3000.0
2019-06-27 09:45:00,128.77,128.77,128.37,128.57,6100.0,126.894,126.894,126.4998,126.6969,6100.0
2019-06-27 09:50:00,128.53,128.56,128.33,128.49,7673.0,126.6575,126.687,126.4604,126.618,7673.0
2019-06-27 09:55:00,128.49,128.74,128.46,128.74,16340.0,126.618,126.8644,126.5885,126.8644,16340.0
2019-06-27 10:00:00,128.7,128.82,128.66,128.82,5056.0,126.825,126.9432,126.7856,126.9432,5056.0
2019-06-27 10:05:00,128.84,129.07,128.84,129.07,4200.0,126.9629,127.1896,126.9629,127.1896,4200.0
2019-06-27 10:10:00,129.01,129.12,129.0,129.0,3000.0,127.1305,127.2389,127.1206,127.1206,3000.0
2019-06-27 10:15:00,128.99,129.43,128.95,129.22,25762.0,127.1108,127.5443,127.0713,127.3374,25762.0
2019-06-27 10:20:00,129.22,129.4,129.16,129.39,6840.0,127.3374,127.5148,127.2783,127.5049,6840.0
2019-06-27 10:25:00,129.45,129.49,129.35,129.41,9805.0,127.5641,127.6035,127.4655,127.5246,9805.0
2019-06-27 10:30:00,129.41,129.48,128.93,128.94,10084.0,127.5246,127.5936,127.0516,127.0615,10084.0
2019-06-27 10:35:00,128.93,129.07,128.93,128.97,6961.0,127.0516,127.1896,127.0516,127.091,6961.0
2019-06-27 10:40:00,128.96,129.04,128.93,129.04,5970.0,127.0812,127.16,127.0516,127.16,5970.0
2019-06-27 10:45:00,129.09,129.11,128.88,128.88,2100.0,127.2093,127.229,127.0024,127.0024,2100.0
2019-06-27 10:50:00,128.97,129.1,128.97,129.05,2444.0,127.091,127.2192,127.091,127.1699,2444.0
2019-06-27 10:55:00,129.09,129.21,129.07,129.21,7668.0,127.2093,127.3275,127.1896,127.3275,7668.0
2019-06-27 11:00:00,129.24,129.26,129.12,129.12,3433.0,127.3571,127.3768,127.2389,127.2389,3433.0
2019-06-27 11:05:00,129.11,129.21,129.08,129.15,6088.0,127.229,127.3275,127.1994,127.2684,6088.0
2019-06-27 11:10:00,129.15,129.22,129.12,129.17,2190.0,127.2684,127.3374,127.2389,127.2881,2190.0
2019-06-27 11:15:00,129.17,129.34,129.01,129.14,11932.0,127.2881,127.4557,127.1305,127.2586,11932.0
2019-06-27 11:20:00,129.17,129.18,128.93,129.01,5696.0,127.2881,127.298,127.0516,127.1305,5696.0
2019-06-27 11:25:00,129.03,129.06,128.86,128.89,4160.0,127.1502,127.1797,126.9826,127.0122,4160.0
2019-06-27 11:30:00,128.88,128.88,128.77,128.86,9198.0,127.0024,127.0024,126.894,126.9826,9198.0
2019-06-27 11:35:00,128.9,129.08,128.84,129.08,5765.0,127.0221,127.1994,126.9629,127.1994,5765.0
2019-06-27 11:40:00,129.11,129.2,129.11,129.14,7321.0,127.229,127.3177,127.229,127.2586,7321.0
2019-06-27 11:45:00,129.12,129.16,129.06,129.11,5035.0,127.2389,127.2783,127.1797,127.229,5035.0
2019-06-27 11:50:00,129.1,129.25,129.01,129.14,15125.0,127.2192,127.367,127.1305,127.2586,15125.0
2019-06-27 11:55:00,129.16,129.3,129.11,129.29,4560.0,127.2783,127.4162,127.229,127.4064,4560.0
2019-06-27 12:00:00,129.33,129.37,129.2,129.25,10121.0,127.4458,127.4852,127.3177,127.367,10121.0
2019-06-27 12:05:00,129.29,129.33,129.27,129.32,7781.0,127.4064,127.4458,127.3867,127.4359,7781.0
2019-06-27 12:10:00,129.34,129.35,129.25,129.32,6671.0,127.4557,127.4655,127.367,127.4359,6671.0
2019-06-27 12:15:00,129.37,129.57,129.37,129.52,3481.0,127.4852,127.6823,127.4852,127.633,3481.0
2019-06-27 12:20:00,129.55,129.65,129.55,129.61,3204.0,127.6626,127.7611,127.6626,127.7217,3204.0
2019-06-27 12:25:00,129.6,129.6,129.51,129.52,3016.0,127.7119,127.7119,127.6232,127.633,3016.0
2019-06-27 12:30:00,129.53,129.7,129.53,129.67,4330.0,127.6429,127.8104,127.6429,127.7808,4330.0
2019-06-27 12:35:00,129.65,129.69,129.6,129.69,4309.0,127.7611,127.8006,127.7119,127.8006,4309.0
2019-06-27 12:40:00,129.74,129.74,129.58,129.58,1600.0,127.8498,127.8498,127.6922,127.6922,1600.0
2019-06-27 12:45:00,129.56,129.63,129.54,129.56,3843.0,127.6724,127.7414,127.6527,127.6724,3843.0
2019-06-27 12:50:00,129.6,129.61,129.57,129.61,1700.0,127.7119,127.7217,127.6823,127.7217,1700.0
2019-06-27 12:55:00,129.63,129.63,129.56,129.62,900.0,127.7414,127.7414,127.6724,127.7316,900.0
2019-06-27 13:00:00,129.62,129.62,129.47,129.47,3373.0,127.7316,127.7316,127.5838,127.5838,3373.0
2019-06-27 13:05:00,129.45,129.48,129.42,129.46,5466.0,127.5641,127.5936,127.5345,127.5739,5466.0
2019-06-27 13:10:00,129.45,129.51,129.41,129.49,8011.0,127.5641,127.6232,127.5246,127.6035,8011.0
2019-06-27 13:15:00,129.5,129.59,129.49,129.58,3600.0,127.6133,127.702,127.6035,127.6922,3600.0
2019-06-27 13:20:00,129.59,129.7,129.58,129.68,2384.0,127.702,127.8104,127.6922,127.7907,2384.0
2019-06-27 13:25:00,129.68,129.81,129.68,129.8,4602.0,127.7907,127.9188,127.7907,127.909,4602.0
2019-06-27 13:30:00,129.82,129.93,129.8,129.91,5895.0,127.9287,128.0371,127.909,128.0174,5895.0
2019-06-27 13:35:00,129.94,129.98,129.91,129.93,6100.0,128.0469,128.0863,128.0174,128.0371,6100.0
2019-06-27 13:40:00,129.93,129.96,129.89,129.94,6200.0,128.0371,128.0666,127.9976,128.0469,6200.0
2019-06-27 13:45:00,129.94,130.06,129.93,130.02,19415.0,128.0469,128.1652,128.0371,128.1257,19415.0
2019-06-27 13:50:00,130.04,130.09,130.01,130.09,6097.0,128.1455,128.1947,128.1159,128.1947,6097.0
2019-06-27 13:55:00,130.11,130.17,130.11,130.14,5137.0,128.2144,128.2736,128.2144,128.244,5137.0
2019-06-27 14:00:00,130.14,130.22,130.1,130.12,6384.0,128.244,128.3228,128.2046,128.2243,6384.0
2019-06-27 14:05:00,130.1,130.19,130.07,130.13,8373.0,128.2046,128.2933,128.175,128.2341,8373.0
2019-06-27 14:10:00,130.18,130.22,130.14,130.18,3100.0,128.2834,128.3228,128.244,128.2834,3100.0
2019-06-27 14:15:00,130.18,130.26,130.17,130.23,6858.0,128.2834,128.3623,128.2736,128.3327,6858.0
2019-06-27 14:20:00,130.24,130.32,130.14,130.21,56248.0,128.3425,128.4214,128.244,128.313,56248.0
2019-06-27 14:25:00,130.19,130.26,130.13,130.19,21196.0,128.2933,128.3623,128.2341,128.2933,21196.0
2019-06-27 14:30:00,130.16,130.23,130.12,130.18,18762.0,128.2637,128.3327,128.2243,128.2834,18762.0
2019-06-27 14:35:00,130.16,130.22,130.15,130.2,5603.0,128.2637,128.3228,128.2539,128.3031,5603.0
2019-06-27 14:40:00,130.21,130.22,130.03,130.12,11043.0,128.313,128.3228,128.1356,128.2243,11043.0
2019-06-27 14:45:00,130.13,130.13,129.95,130.04,13240.0,128.2341,128.2341,128.0568,128.1455,13240.0
2019-06-27 14:50:00,130.06,130.07,130.02,130.02,7337.0,128.1652,128.175,128.1257,128.1257,7337.0
2019-06-27 14:55:00,130.04,130.05,129.85,129.89,11076.0,128.1455,128.1553,127.9582,127.9976,11076.0
2019-06-27 15:00:00,129.89,129.94,129.81,129.88,8755.0,127.9976,128.0469,127.9188,127.9878,8755.0
2019-06-27 15:05:00,129.88,129.88,129.82,129.84,3800.0,127.9878,127.9878,127.9287,127.9484,3800.0
2019-06-27 15:10:00,129.82,129.84,129.75,129.81,5768.0,127.9287,127.9484,127.8597,127.9188,5768.0
2019-06-27 15:15:00,129.82,129.86,129.79,129.85,7235.0,127.9287,127.9681,127.8991,127.9582,7235.0
2019-06-27 15:20:00,129.88,129.92,129.87,129.91,7954.0,127.9878,128.0272,127.9779,128.0174,7954.0
2019-06-27 15:25:00,129.91,129.91,129.83,129.89,5200.0,128.0174,128.0174,127.9385,127.9976,5200.0
2019-06-27 15:30:00,129.88,129.93,129.83,129.87,23178.0,127.9878,128.0371,127.9385,127.9779,23178.0
2019-06-27 15:35:00,129.86,130.05,129.82,130.05,12924.0,127.9681,128.1553,127.9287,128.1553,12924.0
2019-06-27 15:40:00,130.05,130.09,129.99,130.08,14067.0,128.1553,128.1947,128.0962,128.1849,14067.0
2019-06-27 15:45:00,130.07,130.14,130.01,130.06,14389.0,128.175,128.244,128.1159,128.1652,14389.0
2019-06-27 15:50:00,130.06,130.14,130.06,130.1,22602.0,128.1652,128.244,128.1652,128.2046,22602.0
2019-06-27 15:55:00,130.11,130.16,130.08,130.14,55799.0,128.2144,128.2637,128.1849,128.244,55799.0
2019-06-28 09:30:00,130.47,131.41,130.34,131.35,29086.0,128.5692,129.4955,128.4411,129.4364,29086.0
2019-06-28 09:35:00,131.39,131.39,130.86,131.12,8862.0,129.4758,129.4758,128.9535,129.2097,8862.0
2019-06-28 09:40:00,131.06,131.09,130.68,130.94,3700.0,129.1506,129.1802,128.7761,129.0323,3700.0
2019-06-28 09:45:00,131.01,131.06,130.8,130.86,4104.0,129.1013,129.1506,128.8944,128.9535,4104.0
2019-06-28 09:50:00,130.87,130.87,130.53,130.71,12291.0,128.9634,128.9634,128.6283,128.8057,12291.0
2019-06-28 09:55:00,130.72,130.96,130.69,130.8,9760.0,128.8155,129.0521,128.786,128.8944,9760.0
2019-06-28 10:00:00,130.83,130.98,130.8,130.97,7600.0,128.9239,129.0718,128.8944,129.0619,7600.0
2019-06-28 10:05:00,130.99,131.13,130.99,131.09,6801.0,129.0816,129.2196,129.0816,129.1802,6801.0
2019-06-28 10:10:00,131.1,131.19,130.94,131.19,4420.0,129.19,129.2787,129.0323,129.2787,4420.0
2019-06-28 10:15:00,131.1,131.17,131.07,131.08,3194.0,129.19,129.259,129.1605,129.1703,3194.0
2019-06-28 10:20:00,131.13,131.44,131.13,131.44,10261.0,129.2196,129.5251,129.2196,129.5251,10261.0
2019-06-28 10:25:00,131.45,131.47,131.3,131.3,6855.0,129.5349,129.5546,129.3871,129.3871,6855.0
2019-06-28 10:30:00,131.32,131.33,131.22,131.33,3225.0,129.4068,129.4167,129.3083,129.4167,3225.0
2019-06-28 10:35:00,131.29,131.54,131.27,131.54,13098.0,129.3772,129.6236,129.3575,129.6236,13098.0
2019-06-28 10:40:00,131.57,131.68,131.57,131.57,7137.0,129.6532,129.7616,129.6532,129.6532,7137.0
2019-06-28 10:45:00,131.57,131.68,131.57,131.6,6009.0,129.6532,129.7616,129.6532,129.6827,6009.0
2019-06-28 10:50:00,131.6,131.8,131.59,131.78,7916.0,129.6827,129.8798,129.6729,129.8601,7916.0
2019-06-28 10:55:00,131.79,132.0,131.74,132.0,24422.0,129.87,130.0769,129.8207,130.0769,24422.0
2019-06-28 11:00:00,132.0,132.03,131.86,131.92,38981.0,130.0769,130.1065,129.9389,129.9981,38981.0
2019-06-28 11:05:00,131.96,132.0,131.88,131.98,15495.0,130.0375,130.0769,129.9586,130.0572,15495.0
2019-06-28 11:10:00,131.95,132.08,131.92,131.97,14617.0,130.0276,130.1557,129.9981,130.0473,14617.0
2019-06-28 11:15:00,131.99,132.03,131.93,132.0,6066.0,130.067,130.1065,130.0079,130.0769,6066.0
2019-06-28 11:20:00,132.01,132.01,131.93,131.98,11649.0,130.0868,130.0868,130.0079,130.0572,11649.0
2019-06-28 11:25:00,131.98,132.18,131.97,132.0,11692.0,130.0572,130.2543,130.0473,130.0769,11692.0
2019-06-28 11:30:00,131.99,132.03,131.97,132.02,7890.0,130.067,130.1065,130.0473,130.0966,7890.0
2019-06-28 11:35:00,132.01,132.08,131.98,132.0,8182.0,130.0868,130.1557,130.0572,130.0769,8182.0
2019-06-28 11:40:00,132.0,132.14,132.0,132.12,8128.0,130.0769,130.2149,130.0769,130.1952,8128.0
2019-06-28 11:45:00,132.12,132.26,132.11,132.22,13116.0,130.1952,130.3331,130.1853,130.2937,13116.0
2019-06-28 11:50:00,132.23,132.34,132.23,132.31,8314.0,130.3036,130.4119,130.3036,130.3824,8314.0
2019-06-28 11:55:00,132.35,132.4,132.31,132.33,3839.0,130.4218,130.4711,130.3824,130.4021,3839.0
2019-06-28 12:00:00,132.35,132.45,132.35,132.35,7782.0,130.4218,130.5203,130.4218,130.4218,7782.0
2019-06-28 12:05:00,132.34,132.57,132.34,132.55,13676.0,130.4119,130.6386,130.4119,130.6189,13676.0
2019-06-28 12:10:00,132.58,132.58,132.48,132.5,5873.0,130.6485,130.6485,130.5499,130.5696,5873.0
2019-06-28 12:15:00,132.49,132.56,132.49,132.52,4887.0,130.5598,130.6287,130.5598,130.5893,4887.0
2019-06-28 12:20:00,132.54,132.62,132.5,132.56,11013.0,130.609,130.6879,130.5696,130.6287,11013.0
2019-06-28 12:25:00,132.55,132.59,132.51,132.55,7316.0,130.6189,130.6583,130.5795,130.6189,7316.0
2019-06-28 12:30:00,132.55,132.6,132.5,132.53,11450.0,130.6189,130.6682,130.5696,130.5992,11450.0
2019-06-28 12:35:00,132.52,132.63,132.5,132.63,8998.0,130.5893,130.6977,130.5696,130.6977,8998.0
2019-06-28 12:40:00,132.64,132.68,132.58,132.64,9089.0,130.7076,130.747,130.6485,130.7076,9089.0
2019-06-28 12:45:00,132.63,132.67,132.59,132.61,4039.0,130.6977,130.7371,130.6583,130.678,4039.0
2019-06-28 12:50:00,132.62,132.69,132.6,132.69,7016.0,130.6879,130.7568,130.6682,130.7568,7016.0
2019-06-28 12:55:00,132.7,132.74,132.69,132.73,4873.0,130.7667,130.8061,130.7568,130.7963,4873.0
2019-06-28 13:00:00,132.73,132.74,132.62,132.65,8205.0,130.7963,130.8061,130.6879,130.7174,8205.0
2019-06-28 13:05:00,132.64,132.66,132.53,132.56,7272.0,130.7076,130.7273,130.5992,130.6287,7272.0
2019-06-28 13:10:00,132.57,132.68,132.57,132.68,7704.0,130.6386,130.747,130.6386,130.747,7704.0
2019-06-28 13:15:00,132.66,132.71,132.63,132.65,6109.0,130.7273,130.7766,130.6977,130.7174,6109.0
2019-06-28 13:20:00,132.62,132.62,132.58,132.6,3583.0,130.6879,130.6879,130.6485,130.6682,3583.0
2019-06-28 13:25:00,132.59,132.6,132.51,132.55,3300.0,130.6583,130.6682,130.5795,130.6189,3300.0
2019-06-28 13:30:00,132.55,132.65,132.53,132.65,6250.0,130.6189,130.7174,130.5992,130.7174,6250.0
2019-06-28 13:35:00,132.65,132.72,132.62,132.66,7786.0,130.7174,130.7864,130.6879,130.7273,7786.0
2019-06-28 13:40:00,132.65,132.73,132.64,132.7,5772.0,130.7174,130.7963,130.7076,130.7667,5772.0
2019-06-28 13:45:00,132.69,132.78,132.67,132.68,11939.0,130.7568,130.8455,130.7371,130.747,11939.0
2019-06-28 13:50:00,132.68,132.82,132.59,132.8,19066.0,130.747,130.885,130.6583,130.8652,19066.0
2019-06-28 13:55:00,132.77,132.82,132.73,132.82,4511.0,130.8357,130.885,130.7963,130.885,4511.0
2019-06-28 14:00:00,132.78,132.84,132.75,132.81,10197.0,130.8455,130.9047,130.816,130.8751,10197.0
2019-06-28 14:05:00,132.81,132.82,132.42,132.43,13871.0,130.8751,130.885,130.4908,130.5006,13871.0
2019-06-28 14:10:00,132.37,132.37,132.25,132.33,4677.0,130.4415,130.4415,130.3233,130.4021,4677.0
2019-06-28 14:15:00,132.3,132.3,132.14,132.16,4247.0,130.3725,130.3725,130.2149,130.2346,4247.0
2019-06-28 14:20:00,132.18,132.22,132.11,132.17,4327.0,130.2543,130.2937,130.1853,130.2444,4327.0
2019-06-28 14:25:00,132.17,132.28,132.11,132.25,8791.0,130.2444,130.3528,130.1853,130.3233,8791.0
2019-06-28 14:30:00,132.26,132.34,132.23,132.28,4441.0,130.3331,130.4119,130.3036,130.3528,4441.0
2019-06-28 14:35:00,132.28,132.33,132.26,132.28,4012.0,130.3528,130.4021,130.3331,130.3528,4012.0
2019-06-28 14:40:00,132.28,132.31,132.23,132.3,7764.0,130.3528,130.3824,130.3036,130.3725,7764.0
2019-06-28 14:45:00,132.24,132.42,132.24,132.4,7834.0,130.3134,130.4908,130.3134,130.4711,7834.0
2019-06-28 14:50:00,132.4,132.4,132.29,132.36,9967.0,130.4711,130.4711,130.3627,130.4317,9967.0
2019-06-28 14:55:00,132.35,132.46,132.31,132.46,6297.0,130.4218,130.5302,130.3824,130.5302,6297.0
2019-06-28 15:00:00,132.47,132.49,132.38,132.43,5650.0,130.5401,130.5598,130.4514,130.5006,5650.0
2019-06-28 15:05:00,132.41,132.47,132.39,132.41,8311.0,130.4809,130.5401,130.4612,130.4809,8311.0
2019-06-28 15:10:00,132.43,132.46,132.4,132.43,8351.0,130.5006,130.5302,130.4711,130.5006,8351.0
2019-06-28 15:15:00,132.42,132.48,132.4,132.47,8644.0,130.4908,130.5499,130.4711,130.5401,8644.0
2019-06-28 15:20:00,132.47,132.52,132.46,132.5,10930.0,130.5401,130.5893,130.5302,130.5696,10930.0
2019-06-28 15:25:00,132.49,132.52,132.46,132.51,7845.0,130.5598,130.5893,130.5302,130.5795,7845.0
2019-06-28 15:30:00,132.51,132.68,132.5,132.64,21297.0,130.5795,130.747,130.5696,130.7076,21297.0
2019-06-28 15:35:00,132.64,132.7,132.62,132.68,17401.0,130.7076,130.7667,130.6879,130.747,17401.0
2019-06-28 15:40:00,132.68,132.84,132.67,132.81,23961.0,130.747,130.9047,130.7371,130.8751,23961.0
2019-06-28 15:45:00,132.81,132.85,132.73,132.85,37541.0,130.8751,130.9145,130.7963,130.9145,37541.0
2019-06-28 15:50:00,132.84,133.07,132.84,133.0,61967.0,130.9047,131.1313,130.9047,131.0623,61967.0
2019-06-28 15:55:00,133.0,133.29,132.9,133.02,93506.0,131.0623,131.3481,130.9638,131.082,93506.0
2019-07-01 09:30:00,133.95,133.95,132.78,133.25,35972.0,131.9985,131.9985,130.8455,131.3087,35972.0
2019-07-01 09:35:00,133.25,134.2,133.25,133.94,22424.0,131.3087,132.2449,131.3087,131.9886,22424.0
2019-07-01 09:40:00,134.07,134.13,133.24,133.35,13039.0,132.1167,132.1759,131.2988,131.4072,13039.0
2019-07-01 09:45:00,133.36,133.43,132.91,133.12,26034.0,131.4171,131.4861,130.9736,131.1806,26034.0
2019-07-01 09:50:00,133.11,133.25,132.86,133.1,41747.0,131.1707,131.3087,130.9244,131.1609,41747.0
2019-07-01 09:55:00,133.03,133.03,132.77,132.81,22847.0,131.0919,131.0919,130.8357,130.8751,22847.0
2019-07-01 10:00:00,132.8,133.19,132.8,133.05,23382.0,130.8652,131.2496,130.8652,131.1116,23382.0
2019-07-01 10:05:00,133.05,133.09,132.78,132.8,25627.0,131.1116,131.151,130.8455,130.8652,25627.0
2019-07-01 10:10:00,132.81,132.9,132.73,132.73,20413.0,130.8751,130.9638,130.7963,130.7963,20413.0
2019-07-01 10:15:00,132.75,132.87,132.48,132.63,22089.0,130.816,130.9342,130.5499,130.6977,22089.0
2019-07-01 10:20:00,132.66,132.68,132.26,132.28,11330.0,130.7273,130.747,130.3331,130.3528,11330.0
2019-07-01 10:25:00,132.26,132.31,132.12,132.18,7761.0,130.3331,130.3824,130.1952,130.2543,7761.0
2019-07-01 10:30:00,132.2,132.28,132.16,132.23,9128.0,130.274,130.3528,130.2346,130.3036,9128.0
2019-07-01 10:35:00,132.21,132.57,132.16,132.53,19386.0,130.2838,130.6386,130.2346,130.5992,19386.0
2019-07-01 10:40:00,132.55,132.73,132.54,132.65,17692.0,130.6189,130.7963,130.609,130.7174,17692.0
2019-07-01 10:45:00,132.6,132.81,132.55,132.55,18027.0,130.6682,130.8751,130.6189,130.6189,18027.0
2019-07-01 10:50:00,132.52,132.64,132.49,132.59,11895.0,130.5893,130.7076,130.5598,130.6583,11895.0
2019-07-01 10:55:00,132.61,132.79,132.54,132.76,12148.0,130.678,130.8554,130.609,130.8258,12148.0
2019-07-01 11:00:00,132.76,132.85,132.7,132.7,6250.0,130.8258,130.9145,130.7667,130.7667,6250.0
2019-07-01 11:05:00,132.68,132.75,132.54,132.75,5600.0,130.747,130.816,130.609,130.816,5600.0
2019-07-01 11:10:00,132.71,132.98,132.69,132.95,7913.0,130.7766,131.0426,130.7568,131.0131,7913.0
2019-07-01 11:15:00,132.96,133.1,132.95,132.99,15323.0,131.0229,131.1609,131.0131,131.0525,15323.0
2019-07-01 11:20:00,133.04,133.06,132.91,132.94,8080.0,131.1017,131.1215,130.9736,131.0032,8080.0
2019-07-01 11:25:00,132.96,133.21,132.93,133.0,10896.0,131.0229,131.2693,130.9934,131.0623,10896.0
2019-07-01 11:30:00,133.0,133.21,132.98,133.12,6207.0,131.0623,131.2693,131.0426,131.1806,6207.0
2019-07-01 11:35:00,133.17,133.21,132.99,133.05,16359.0,131.2299,131.2693,131.0525,131.1116,16359.0
2019-07-01 11:40:00,133.04,133.08,132.99,133.06,6350.0,131.1017,131.1412,131.0525,131.1215,6350.0
2019-07-01 11:45:00,133.09,133.21,133.02,133.11,5264.0,131.151,131.2693,131.082,131.1707,5264.0
2019-07-01 11:50:00,133.18,133.32,133.14,133.17,5684.0,131.2397,131.3777,131.2003,131.2299,5684.0
2019-07-01 11:55:00,133.14,133.15,133.0,133.05,5512.0,131.2003,131.2101,131.0623,131.1116,5512.0
2019-07-01 12:00:00,133.11,133.18,133.06,133.17,5386.0,131.1707,131.2397,131.1215,131.2299,5386.0
2019-07-01 12:05:00,133.15,133.24,133.06,133.09,6700.0,131.2101,131.2988,131.1215,131.151,6700.0
2019-07-01 12:10:00,133.12,133.27,133.12,133.23,4800.0,131.1806,131.3284,131.1806,131.289,4800.0
2019-07-01 12:15:00,133.2,133.25,133.11,133.24,4155.0,131.2594,131.3087,131.1707,131.2988,4155.0
2019-07-01 12:20:00,133.22,133.22,133.0,133.0,5262.0,131.2791,131.2791,131.0623,131.0623,5262.0
2019-07-01 12:25:00,133.0,133.07,132.99,133.0,3300.0,131.0623,131.1313,131.0525,131.0623,3300.0
2019-07-01 12:30:00,133.0,133.14,132.99,133.07,3053.0,131.0623,131.2003,131.0525,131.1313,3053.0
2019-07-01 12:35:00,133.09,133.09,132.96,132.98,6186.0,131.151,131.151,131.0229,131.0426,6186.0
2019-07-01 12:40:00,133.0,133.04,132.91,132.94,5036.0,131.0623,131.1017,130.9736,131.0032,5036.0
2019-07-01 12:45:00,132.93,133.02,132.93,133.0,6689.0,130.9934,131.082,130.9934,131.0623,6689.0
2019-07-01 12:50:00,133.03,133.03,132.93,132.99,5033.0,131.0919,131.0919,130.9934,131.0525,5033.0
2019-07-01 12:55:00,132.99,133.02,132.94,132.98,7147.0,131.0525,131.082,131.0032,131.0426,7147.0
2019-07-01 13:00:00,133.01,133.03,132.93,132.95,5557.0,131.0722,131.0919,130.9934,131.0131,5557.0
2019-07-01 13:05:00,132.95,133.05,132.94,133.02,5925.0,131.0131,131.1116,131.0032,131.082,5925.0
2019-07-01 13:10:00,133.01,133.04,132.88,132.97,9638.0,131.0722,131.1017,130.9441,131.0328,9638.0
2019-07-01 13:15:00,132.94,133.04,132.91,132.99,6547.0,131.0032,131.1017,130.9736,131.0525,6547.0
2019-07-01 13:20:00,133.01,133.04,132.97,133.03,2600.0,131.0722,131.1017,131.0328,131.0919,2600.0
2019-07-01 13:25:00,133.03,133.14,133.01,133.14,13800.0,131.0919,131.2003,131.0722,131.2003,13800.0
2019-07-01 13:30:00,133.14,133.22,133.09,133.18,8301.0,131.2003,131.2791,131.151,131.2397,8301.0
2019-07-01 13:35:00,133.2,133.32,133.17,133.17,5703.0,131.2594,131.3777,131.2299,131.2299,5703.0
2019-07-01 13:40:00,133.21,133.23,133.06,133.09,5684.0,131.2693,131.289,131.1215,131.151,5684.0
2019-07-01 13:45:00,133.07,133.19,133.07,133.16,3916.0,131.1313,131.2496,131.1313,131.22,3916.0
2019-07-01 13:50:00,133.14,133.2,133.1,133.16,5108.0,131.2003,131.2594,131.1609,131.22,5108.0
2019-07-01 13:55:00,133.16,133.21,133.09,133.16,3900.0,131.22,131.2693,131.151,131.22,3900.0
2019-07-01 14:00:00,133.14,133.22,133.11,133.2,11269.0,131.2003,131.2791,131.1707,131.2594,11269.0
2019-07-01 14:05:00,133.19,133.3,133.17,133.27,12493.0,131.2496,131.358,131.2299,131.3284,12493.0
2019-07-01 14:10:00,133.27,133.38,133.24,133.38,4144.0,131.3284,131.4368,131.2988,131.4368,4144.0
2019-07-01 14:15:00,133.35,133.36,133.24,133.24,10026.0,131.4072,131.4171,131.2988,131.2988,10026.0
2019-07-01 14:20:00,133.26,133.26,133.12,133.16,7700.0,131.3185,131.3185,131.1806,131.22,7700.0
2019-07-01 14:25:00,133.15,133.19,133.1,133.13,5731.0,131.2101,131.2496,131.1609,131.1904,5731.0
2019-07-01 14:30:00,133.13,133.33,133.11,133.33,12207.0,131.1904,131.3875,131.1707,131.3875,12207.0
2019-07-01 14:35:00,133.33,133.38,133.24,133.36,3804.0,131.3875,131.4368,131.2988,131.4171,3804.0
2019-07-01 14:40:00,133.35,133.38,133.27,133.32,3828.0,131.4072,131.4368,131.3284,131.3777,3828.0
2019-07-01 14:45:00,133.34,133.4,133.31,133.32,4400.0,131.3974,131.4565,131.3678,131.3777,4400.0
2019-07-01 14:50:00,133.32,133.41,133.26,133.37,7905.0,131.3777,131.4664,131.3185,131.4269,7905.0
2019-07-01 14:55:00,133.35,133.39,133.29,133.29,5872.0,131.4072,131.4467,131.3481,131.3481,5872.0
2019-07-01 15:00:00,133.31,133.52,133.29,133.51,21480.0,131.3678,131.5748,131.3481,131.5649,21480.0
2019-07-01 15:05:00,133.52,133.52,133.35,133.4,6317.0,131.5748,131.5748,131.4072,131.4565,6317.0
2019-07-01 15:10:00,133.37,133.45,133.3,133.32,11601.0,131.4269,131.5058,131.358,131.3777,11601.0
2019-07-01 15:15:00,133.33,133.35,133.27,133.32,5624.0,131.3875,131.4072,131.3284,131.3777,5624.0
2019-07-01 15:20:00,133.34,133.35,133.28,133.29,6817.0,131.3974,131.4072,131.3383,131.3481,6817.0
2019-07-01 15:25:00,133.31,133.39,133.21,133.27,10927.0,131.3678,131.4467,131.2693,131.3284,10927.0
2019-07-01 15:30:00,133.24,133.31,133.13,133.13,20740.0,131.2988,131.3678,131.1904,131.1904,20740.0
2019-07-01 15:35:00,133.11,133.33,133.08,133.33,7812.0,131.1707,131.3875,131.1412,131.3875,7812.0
2019-07-01 15:40:00,133.33,133.33,133.15,133.15,13875.0,131.3875,131.3875,131.2101,131.2101,13875.0
2019-07-01 15:45:00,133.18,133.25,133.16,133.23,9739.0,131.2397,131.3087,131.22,131.289,9739.0
2019-07-01 15:50:00,133.22,133.33,133.19,133.33,21916.0,131.2791,131.3875,131.2496,131.3875,21916.0
2019-07-01 15:55:00,133.33,133.45,133.16,133.24,47461.0,131.3875,131.5058,131.22,131.2988,47461.0
2019-07-02 09:30:00,133.23,133.58,132.32,133.04,25275.0,131.289,131.6339,130.3922,131.1017,25275.0
2019-07-02 09:35:00,133.07,133.29,133.02,133.09,7620.0,131.1313,131.3481,131.082,131.151,7620.0
2019-07-02 09:40:00,133.04,133.35,133.04,133.35,9884.0,131.1017,131.4072,131.1017,131.4072,9884.0
2019-07-02 09:45:00,133.35,133.39,133.19,133.2,5179.0,131.4072,131.4467,131.2496,131.2594,5179.0
2019-07-02 09:50:00,133.21,133.22,132.91,132.91,4530.0,131.2693,131.2791,130.9736,130.9736,4530.0
2019-07-02 09:55:00,132.92,132.97,132.8,132.94,21200.0,130.9835,131.0328,130.8652,131.0032,21200.0
2019-07-02 10:00:00,132.87,133.0,132.82,132.87,5000.0,130.9342,131.0623,130.885,130.9342,5000.0
2019-07-02 10:05:00,132.87,132.92,132.83,132.89,6985.0,130.9342,130.9835,130.8948,130.9539,6985.0
2019-07-02 10:10:00,132.9,132.93,132.74,132.74,9580.0,130.9638,130.9934,130.8061,130.8061,9580.0
2019-07-02 10:15:00,132.78,132.97,132.78,132.91,3911.0,130.8455,131.0328,130.8455,130.9736,3911.0
2019-07-02 10:20:00,132.9,132.95,132.87,132.92,7137.0,130.9638,131.0131,130.9342,130.9835,7137.0
2019-07-02 10:25:00,132.93,133.12,132.92,133.12,17333.0,130.9934,131.1806,130.9835,131.1806,17333.0
2019-07-02 10:30:00,133.12,133.43,133.1,133.38,12705.0,131.1806,131.4861,131.1609,131.4368,12705.0
2019-07-02 10:35:00,133.45,133.5,133.38,133.44,19454.0,131.5058,131.555,131.4368,131.4959,19454.0
2019-07-02 10:40:00,133.4,133.41,133.27,133.31,11500.0,131.4565,131.4664,131.3284,131.3678,11500.0
2019-07-02 10:45:00,133.3,133.31,133.0,133.0,36689.0,131.358,131.3678,131.0623,131.0623,36689.0
2019-07-02 10:50:00,133.01,133.23,133.0,133.18,33511.0,131.0722,131.289,131.0623,131.2397,33511.0
2019-07-02 10:55:00,133.26,133.26,133.14,133.16,2800.0,131.3185,131.3185,131.2003,131.22,2800.0
2019-07-02 11:00:00,133.16,133.25,133.09,133.17,12632.0,131.22,131.3087,131.151,131.2299,12632.0
2019-07-02 11:05:00,133.2,133.2,133.08,133.12,3600.0,131.2594,131.2594,131.1412,131.1806,3600.0
2019-07-02 11:10:00,133.13,133.14,132.93,133.02,5171.0,131.1904,131.2003,130.9934,131.082,5171.0
2019-07-02 11:15:00,133.01,133.09,132.99,133.08,5189.0,131.0722,131.151,131.0525,131.1412,5189.0
2019-07-02 11:20:00,133.06,133.24,133.06,133.11,7228.0,131.1215,131.2988,131.1215,131.1707,7228.0
2019-07-02 11:25:00,133.12,133.14,133.05,133.12,8769.0,131.1806,131.2003,131.1116,131.1806,8769.0
2019-07-02 11:30:00,133.1,133.23,133.09,133.14,9285.0,131.1609,131.289,131.151,131.2003,9285.0
2019-07-02 11:35:00,133.12,133.16,133.08,133.11,6878.0,131.1806,131.22,131.1412,131.1707,6878.0
2019-07-02 11:40:00,133.1,133.21,133.08,133.11,10818.0,131.1609,131.2693,131.1412,131.1707,10818.0
2019-07-02 11:45:00,133.09,133.16,132.93,133.05,30376.0,131.151,131.22,130.9934,131.1116,30376.0
2019-07-02 11:50:00,133.06,133.18,133.06,133.1,8100.0,131.1215,131.2397,131.1215,131.1609,8100.0
2019-07-02 11:55:00,133.1,133.1,133.01,133.01,2920.0,131.1609,131.1609,131.0722,131.0722,2920.0
2019-07-02 12:00:00,132.99,133.02,132.82,132.82,8264.0,131.0525,131.082,130.885,130.885,8264.0
2019-07-02 12:05:00,132.84,133.01,132.73,133.0,16830.0,130.9047,131.0722,130.7963,131.0623,16830.0
2019-07-02 12:10:00,132.99,133.02,132.94,133.01,3200.0,131.0525,131.082,131.0032,131.0722,3200.0
2019-07-02 12:15:00,133.03,133.05,132.92,132.98,8669.0,131.0919,131.1116,130.9835,131.0426,8669.0
2019-07-02 12:20:00,132.96,133.32,132.93,133.21,25670.0,131.0229,131.3777,130.9934,131.2693,25670.0
2019-07-02 12:25:00,133.22,133.27,133.14,133.14,9556.0,131.2791,131.3284,131.2003,131.2003,9556.0
2019-07-02 12:30:00,133.13,133.17,133.02,133.04,3800.0,131.1904,131.2299,131.082,131.1017,3800.0
2019-07-02 12:35:00,133.07,133.15,132.93,133.15,3225.0,131.1313,131.2101,130.9934,131.2101,3225.0
2019-07-02 12:40:00,133.13,133.13,133.07,133.13,2900.0,131.1904,131.1904,131.1313,131.1904,2900.0
2019-07-02 12:45:00,133.11,133.24,133.08,133.24,4909.0,131.1707,131.2988,131.1412,131.2988,4909.0
2019-07-02 12:50:00,133.24,133.29,133.2,133.27,6357.0,131.2988,131.3481,131.2594,131.3284,6357.0
2019-07-02 12:55:00,133.27,133.39,133.23,133.39,6018.0,131.3284,131.4467,131.289,131.4467,6018.0
2019-07-02 13:00:00,133.39,133.4,133.34,133.38,3346.0,131.4467,131.4565,131.3974,131.4368,3346.0
2019-07-02 13:05:00,133.4,133.53,133.4,133.52,6755.0,131.4565,131.5846,131.4565,131.5748,6755.0
2019-07-02 13:10:00,133.52,133.62,133.52,133.57,6582.0,131.5748,131.6733,131.5748,131.624,6582.0
2019-07-02 13:15:00,133.58,133.64,133.49,133.59,3000.0,131.6339,131.693,131.5452,131.6437,3000.0
2019-07-02 13:20:00,133.62,133.66,133.38,133.58,16600.0,131.6733,131.7127,131.4368,131.6339,16600.0
2019-07-02 13:25:00,133.59,133.62,133.49,133.51,1900.0,131.6437,131.6733,131.5452,131.5649,1900.0
2019-07-02 13:30:00,133.49,133.49,133.3,133.33,7162.0,131.5452,131.5452,131.358,131.3875,7162.0
2019-07-02 13:35:00,133.33,133.33,133.1,133.29,22614.0,131.3875,131.3875,131.1609,131.3481,22614.0
2019-07-02 13:40:00,133.26,133.26,133.15,133.18,1800.0,131.3185,131.3185,131.2101,131.2397,1800.0
2019-07-02 13:45:00,133.18,133.23,133.16,133.2,3175.0,131.2397,131.289,131.22,131.2594,3175.0
2019-07-02 13:50:00,133.2,133.23,133.15,133.15,2055.0,131.2594,131.289,131.2101,131.2101,2055.0
2019-07-02 13:55:00,133.11,133.16,133.11,133.15,2584.0,131.1707,131.22,131.1707,131.2101,2584.0
2019-07-02 14:00:00,133.12,133.15,133.06,133.11,5056.0,131.1806,131.2101,131.1215,131.1707,5056.0
2019-07-02 14:05:00,133.11,133.2,133.11,133.18,4004.0,131.1707,131.2594,131.1707,131.2397,4004.0
2019-07-02 14:10:00,133.2,133.38,133.13,133.31,8827.0,131.2594,131.4368,131.1904,131.3678,8827.0
2019-07-02 14:15:00,133.29,133.34,133.16,133.27,18437.0,131.3481,131.3974,131.22,131.3284,18437.0
2019-07-02 14:20:00,133.27,133.32,133.25,133.31,4138.0,131.3284,131.3777,131.3087,131.3678,4138.0
2019-07-02 14:25:00,133.33,133.46,133.32,133.4,10583.0,131.3875,131.5156,131.3777,131.4565,10583.0
2019-07-02 14:30:00,133.39,133.42,133.35,133.35,4070.0,131.4467,131.4762,131.4072,131.4072,4070.0
2019-07-02 14:35:00,133.35,133.39,133.32,133.33,3907.0,131.4072,131.4467,131.3777,131.3875,3907.0
2019-07-02 14:40:00,133.35,133.41,133.33,133.41,5653.0,131.4072,131.4664,131.3875,131.4664,5653.0
2019-07-02 14:45:00,133.39,133.42,133.35,133.39,1839.0,131.4467,131.4762,131.4072,131.4467,1839.0
2019-07-02 14:50:00,133.38,133.39,133.31,133.32,2200.0,131.4368,131.4467,131.3678,131.3777,2200.0
2019-07-02 14:55:00,133.29,133.37,133.25,133.25,3755.0,131.3481,131.4269,131.3087,131.3087,3755.0
2019-07-02 15:00:00,133.27,133.45,133.27,133.43,6058.0,131.3284,131.5058,131.3284,131.4861,6058.0
2019-07-02 15:05:00,133.44,133.63,133.44,133.58,5562.0,131.4959,131.6832,131.4959,131.6339,5562.0
2019-07-02 15:10:00,133.6,133.69,133.5,133.51,7761.0,131.6536,131.7423,131.555,131.5649,7761.0
2019-07-02 15:15:00,133.56,133.66,133.55,133.64,3474.0,131.6142,131.7127,131.6043,131.693,3474.0
2019-07-02 15:20:00,133.64,133.77,133.64,133.77,4083.0,131.693,131.8211,131.693,131.8211,4083.0
2019-07-02 15:25:00,133.78,133.8,133.67,133.67,4709.0,131.831,131.8507,131.7226,131.7226,4709.0
2019-07-02 15:30:00,133.67,133.83,133.67,133.79,10270.0,131.7226,131.8802,131.7226,131.8408,10270.0
2019-07-02 15:35:00,133.78,133.79,133.7,133.71,5993.0,131.831,131.8408,131.7521,131.762,5993.0
2019-07-02 15:40:00,133.71,133.72,133.64,133.65,17228.0,131.762,131.7718,131.693,131.7029,17228.0
2019-07-02 15:45:00,133.64,133.79,133.64,133.77,8948.0,131.693,131.8408,131.693,131.8211,8948.0
2019-07-02 15:50:00,133.76,134.0,133.75,133.98,18184.0,131.8113,132.0478,131.8014,132.0281,18184.0
2019-07-02 15:55:00,134.0,134.05,133.93,134.04,26485.0,132.0478,132.097,131.9788,132.0872,26485.0
2019-07-03 09:30:00,134.06,134.1,133.06,133.9,26290.0,132.1069,132.1463,131.1215,131.9492,26290.0
2019-07-03 09:35:00,133.99,134.19,133.9,134.06,6252.0,132.0379,132.235,131.9492,132.1069,6252.0
2019-07-03 09:40:00,134.1,134.2,133.96,134.03,7248.0,132.1463,132.2449,132.0083,132.0773,7248.0
2019-07-03 09:45:00,134.17,134.26,134.16,134.24,8390.0,132.2153,132.304,132.2054,132.2843,8390.0
2019-07-03 09:50:00,134.28,134.39,134.23,134.38,7569.0,132.3237,132.4321,132.2744,132.4222,7569.0
2019-07-03 09:55:00,134.4,134.66,134.4,134.59,7354.0,132.4419,132.6981,132.4419,132.6292,7354.0
2019-07-03 10:00:00,134.59,134.73,134.46,134.47,9094.0,132.6292,132.7671,132.5011,132.5109,9094.0
2019-07-03 10:05:00,134.46,134.5,134.34,134.46,2712.0,132.5011,132.5405,132.3828,132.5011,2712.0
2019-07-03 10:10:00,134.46,134.53,134.41,134.53,13875.0,132.5011,132.57,132.4518,132.57,13875.0
2019-07-03 10:15:00,134.53,134.72,134.51,134.72,2800.0,132.57,132.7573,132.5503,132.7573,2800.0
2019-07-03 10:20:00,134.7,134.72,134.43,134.44,5700.0,132.7376,132.7573,132.4715,132.4814,5700.0
2019-07-03 10:25:00,134.39,134.56,134.37,134.56,3603.0,132.4321,132.5996,132.4124,132.5996,3603.0
2019-07-03 10:30:00,134.54,134.68,134.54,134.68,3503.0,132.5799,132.7179,132.5799,132.7179,3503.0
2019-07-03 10:35:00,134.68,134.78,134.66,134.67,4100.0,132.7179,132.8164,132.6981,132.708,4100.0
2019-07-03 10:40:00,134.67,134.78,134.67,134.75,3300.0,132.708,132.8164,132.708,132.7868,3300.0
2019-07-03 10:45:00,134.75,134.79,134.53,134.54,5700.0,132.7868,132.8263,132.57,132.5799,5700.0
2019-07-03 10:50:00,134.57,134.6,134.5,134.51,4773.0,132.6095,132.639,132.5405,132.5503,4773.0
2019-07-03 10:55:00,134.53,134.59,134.45,134.54,3000.0,132.57,132.6292,132.4912,132.5799,3000.0
2019-07-03 11:00:00,134.59,134.61,134.25,134.26,8068.0,132.6292,132.6489,132.2941,132.304,8068.0
2019-07-03 11:05:00,134.28,134.36,134.25,134.36,3816.0,132.3237,132.4025,132.2941,132.4025,3816.0
2019-07-03 11:10:00,134.34,134.5,134.31,134.48,2420.0,132.3828,132.5405,132.3532,132.5208,2420.0
2019-07-03 11:15:00,134.48,134.65,134.46,134.65,1994.0,132.5208,132.6883,132.5011,132.6883,1994.0
2019-07-03 11:20:00,134.61,134.68,134.52,134.59,4256.0,132.6489,132.7179,132.5602,132.6292,4256.0
2019-07-03 11:25:00,134.59,134.59,134.47,134.52,5165.0,132.6292,132.6292,132.5109,132.5602,5165.0
2019-07-03 11:30:00,134.5,134.64,134.49,134.64,5008.0,132.5405,132.6784,132.5306,132.6784,5008.0
2019-07-03 11:35:00,134.63,134.68,134.54,134.62,4428.0,132.6686,132.7179,132.5799,132.6587,4428.0
2019-07-03 11:40:00,134.59,134.65,134.55,134.65,1758.0,132.6292,132.6883,132.5898,132.6883,1758.0
2019-07-03 11:45:00,134.65,134.67,134.63,134.66,2015.0,132.6883,132.708,132.6686,132.6981,2015.0
2019-07-03 11:50:00,134.63,134.69,134.54,134.55,7000.0,132.6686,132.7277,132.5799,132.5898,7000.0
2019-07-03 11:55:00,134.57,134.65,134.52,134.65,4500.0,132.6095,132.6883,132.5602,132.6883,4500.0
2019-07-03 12:00:00,134.65,134.69,134.56,134.68,4081.0,132.6883,132.7277,132.5996,132.7179,4081.0
2019-07-03 12:05:00,134.66,134.7,134.63,134.65,2401.0,132.6981,132.7376,132.6686,132.6883,2401.0
2019-07-03 12:10:00,134.69,134.71,134.62,134.63,3580.0,132.7277,132.7474,132.6587,132.6686,3580.0
2019-07-03 12:15:00,134.66,134.73,134.64,134.65,3318.0,132.6981,132.7671,132.6784,132.6883,3318.0
2019-07-03 12:20:00,134.65,134.74,134.65,134.74,2600.0,132.6883,132.777,132.6883,132.777,2600.0
2019-07-03 12:25:00,134.77,134.77,134.7,134.72,6670.0,132.8065,132.8065,132.7376,132.7573,6670.0
2019-07-03 12:30:00,134.75,134.77,134.72,134.75,4700.0,132.7868,132.8065,132.7573,132.7868,4700.0
2019-07-03 12:35:00,134.77,134.81,134.7,134.74,7600.0,132.8065,132.846,132.7376,132.777,7600.0
2019-07-03 12:40:00,134.78,134.87,134.77,134.87,4109.0,132.8164,132.9051,132.8065,132.9051,4109.0
2019-07-03 12:45:00,134.88,135.0,134.86,134.94,12158.0,132.9149,133.0332,132.8952,132.9741,12158.0
2019-07-03 12:50:00,134.95,134.97,134.8,134.8,25125.0,132.9839,133.0036,132.8361,132.8361,25125.0
2019-07-03 12:55:00,134.8,134.88,134.63,134.84,25827.0,132.8361,132.9149,132.6686,132.8755,25827.0
2019-07-05 09:30:00,134.16,134.16,133.51,133.78,11496.0,132.2054,132.2054,131.5649,131.831,11496.0
2019-07-05 09:35:00,133.86,134.12,133.78,134.0,8594.0,131.9098,132.166,131.831,132.0478,8594.0
2019-07-05 09:40:00,134.01,134.01,133.58,133.58,2520.0,132.0576,132.0576,131.6339,131.6339,2520.0
2019-07-05 09:45:00,133.73,133.89,133.67,133.76,3300.0,131.7817,131.9394,131.7226,131.8113,3300.0
2019-07-05 09:50:00,133.78,133.78,133.55,133.55,2500.0,131.831,131.831,131.6043,131.6043,2500.0
2019-07-05 09:55:00,133.54,133.59,133.46,133.47,4200.0,131.5945,131.6437,131.5156,131.5255,4200.0
2019-07-05 10:00:00,133.47,133.74,133.41,133.74,4120.0,131.5255,131.7916,131.4664,131.7916,4120.0
2019-07-05 10:05:00,133.69,133.9,133.62,133.74,10629.0,131.7423,131.9492,131.6733,131.7916,10629.0
2019-07-05 10:10:00,133.68,133.69,133.42,133.47,6400.0,131.7324,131.7423,131.4762,131.5255,6400.0
2019-07-05 10:15:00,133.41,133.52,133.35,133.45,10084.0,131.4664,131.5748,131.4072,131.5058,10084.0
2019-07-05 10:20:00,133.42,133.44,133.34,133.37,4337.0,131.4762,131.4959,131.3974,131.4269,4337.0
2019-07-05 10:25:00,133.35,133.43,133.23,133.26,4700.0,131.4072,131.4861,131.289,131.3185,4700.0
2019-07-05 10:30:00,133.24,133.26,132.98,132.98,4720.0,131.2988,131.3185,131.0426,131.0426,4720.0
2019-07-05 10:35:00,133.02,133.11,132.92,132.98,5227.0,131.082,131.1707,130.9835,131.0426,5227.0
2019-07-05 10:40:00,132.95,133.11,132.95,133.07,2600.0,131.0131,131.1707,131.0131,131.1313,2600.0
2019-07-05 10:45:00,133.08,133.35,133.05,133.35,2600.0,131.1412,131.4072,131.1116,131.4072,2600.0
2019-07-05 10:50:00,133.45,133.49,133.4,133.41,1830.0,131.5058,131.5452,131.4565,131.4664,1830.0
2019-07-05 10:55:00,133.48,133.51,133.36,133.4,3200.0,131.5353,131.5649,131.4171,131.4565,3200.0
2019-07-05 11:00:00,133.32,133.4,133.32,133.37,1700.0,131.3777,131.4565,131.3777,131.4269,1700.0
2019-07-05 11:05:00,133.4,133.5,133.33,133.5,2600.0,131.4565,131.555,131.3875,131.555,2600.0
2019-07-05 11:10:00,133.46,133.56,133.42,133.56,5250.0,131.5156,131.6142,131.4762,131.6142,5250.0
2019-07-05 11:15:00,133.53,133.69,133.53,133.69,1000.0,131.5846,131.7423,131.5846,131.7423,1000.0
2019-07-05 11:20:00,133.7,133.79,133.65,133.79,2445.0,131.7521,131.8408,131.7029,131.8408,2445.0
2019-07-05 11:25:00,133.77,133.82,133.68,133.81,5326.0,131.8211,131.8704,131.7324,131.8605,5326.0
2019-07-05 11:30:00,133.75,134.04,133.75,134.02,5900.0,131.8014,132.0872,131.8014,132.0675,5900.0
2019-07-05 11:35:00,133.98,134.04,133.98,134.04,700.0,132.0281,132.0872,132.0281,132.0872,700.0
2019-07-05 11:40:00,134.09,134.09,133.98,134.06,2600.0,132.1365,132.1365,132.0281,132.1069,2600.0
2019-07-05 11:45:00,134.05,134.11,133.99,134.1,2400.0,132.097,132.1562,132.0379,132.1463,2400.0
2019-07-05 11:50:00,134.09,134.22,134.09,134.22,3046.0,132.1365,132.2646,132.1365,132.2646,3046.0
2019-07-05 11:55:00,134.22,134.25,134.12,134.23,4911.0,132.2646,132.2941,132.166,132.2744,4911.0
2019-07-05 12:00:00,134.25,134.28,134.2,134.25,1500.0,132.2941,132.3237,132.2449,132.2941,1500.0
2019-07-05 12:05:00,134.26,134.32,134.23,134.32,2312.0,132.304,132.3631,132.2744,132.3631,2312.0
2019-07-05 12:10:00,134.32,134.43,134.32,134.43,2111.0,132.3631,132.4715,132.3631,132.4715,2111.0
2019-07-05 12:15:00,134.43,134.57,134.38,134.57,4110.0,132.4715,132.6095,132.4222,132.6095,4110.0
2019-07-05 12:20:00,134.58,134.62,134.48,134.6,2500.0,132.6193,132.6587,132.5208,132.639,2500.0
2019-07-05 12:25:00,134.62,134.62,134.51,134.57,812.0,132.6587,132.6587,132.5503,132.6095,812.0
2019-07-05 12:30:00,134.48,134.49,134.4,134.4,2300.0,132.5208,132.5306,132.4419,132.4419,2300.0
2019-07-05 12:35:00,134.46,134.55,134.43,134.53,3411.0,132.5011,132.5898,132.4715,132.57,3411.0
2019-07-05 12:40:00,134.5,134.51,134.42,134.48,2567.0,132.5405,132.5503,132.4616,132.5208,2567.0
2019-07-05 12:45:00,134.44,134.51,134.32,134.46,23984.0,132.4814,132.5503,132.3631,132.5011,23984.0
2019-07-05 12:50:00,134.5,134.55,134.43,134.54,3334.0,132.5405,132.5898,132.4715,132.5799,3334.0
2019-07-05 12:55:00,134.48,134.5,134.41,134.41,1579.0,132.5208,132.5405,132.4518,132.4518,1579.0
2019-07-05 13:00:00,134.44,134.63,134.44,134.6,3750.0,132.4814,132.6686,132.4814,132.639,3750.0
2019-07-05 13:05:00,134.58,134.68,134.58,134.68,700.0,132.6193,132.7179,132.6193,132.7179,700.0
2019-07-05 13:10:00,134.7,134.74,134.67,134.71,2100.0,132.7376,132.777,132.708,132.7474,2100.0
2019-07-05 13:15:00,134.74,134.85,134.73,134.81,2685.0,132.777,132.8854,132.7671,132.846,2685.0
2019-07-05 13:20:00,134.82,134.94,134.82,134.94,2734.0,132.8558,132.9741,132.8558,132.9741,2734.0
2019-07-05 13:25:00,134.92,134.94,134.87,134.94,2219.0,132.9544,132.9741,132.9051,132.9741,2219.0
2019-07-05 13:30:00,134.94,134.98,134.87,134.89,2500.0,132.9741,133.0135,132.9051,132.9248,2500.0
2019-07-05 13:35:00,134.9,134.98,134.9,134.98,1700.0,132.9347,133.0135,132.9347,133.0135,1700.0
2019-07-05 13:40:00,134.96,134.99,134.88,134.94,6916.0,132.9938,133.0233,132.9149,132.9741,6916.0
2019-07-05 13:45:00,134.93,134.95,134.88,134.94,1100.0,132.9642,132.9839,132.9149,132.9741,1100.0
2019-07-05 13:50:00,134.94,134.98,134.9,134.9,3250.0,132.9741,133.0135,132.9347,132.9347,3250.0
2019-07-05 13:55:00,134.9,134.98,134.9,134.93,700.0,132.9347,133.0135,132.9347,132.9642,700.0
2019-07-05 14:00:00,134.92,134.99,134.87,134.87,4212.0,132.9544,133.0233,132.9051,132.9051,4212.0
2019-07-05 14:05:00,134.9,134.9,134.75,134.79,3025.0,132.9347,132.9347,132.7868,132.8263,3025.0
2019-07-05 14:10:00,134.79,134.94,134.79,134.93,12195.0,132.8263,132.9741,132.8263,132.9642,12195.0
2019-07-05 14:15:00,134.95,134.98,134.93,134.95,2375.0,132.9839,133.0135,132.9642,132.9839,2375.0
2019-07-05 14:20:00,134.96,134.99,134.94,134.99,2450.0,132.9938,133.0233,132.9741,133.0233,2450.0
2019-07-05 14:25:00,134.97,134.97,134.91,134.91,1800.0,133.0036,133.0036,132.9445,132.9445,1800.0
2019-07-05 14:30:00,134.9,135.0,134.9,134.96,10780.0,132.9347,133.0332,132.9347,132.9938,10780.0
2019-07-05 14:35:00,134.94,134.99,134.89,134.99,1948.0,132.9741,133.0233,132.9248,133.0233,1948.0
2019-07-05 14:40:00,134.96,134.96,134.89,134.94,2400.0,132.9938,132.9938,132.9248,132.9741,2400.0
2019-07-05 14:45:00,134.96,135.0,134.94,134.94,27189.0,132.9938,133.0332,132.9741,132.9741,27189.0
2019-07-05 14:50:00,134.91,134.99,134.88,134.98,3698.0,132.9445,133.0233,132.9149,133.0135,3698.0
2019-07-05 14:55:00,134.98,135.17,134.96,135.17,27993.0,133.0135,133.2007,132.9938,133.2007,27993.0
2019-07-05 15:00:00,135.16,135.16,135.03,135.03,4895.0,133.1909,133.1909,133.0628,133.0628,4895.0
2019-07-05 15:05:00,135.01,135.02,134.91,134.98,3853.0,133.043,133.0529,132.9445,133.0135,3853.0
2019-07-05 15:10:00,134.98,135.0,134.95,134.99,3300.0,133.0135,133.0332,132.9839,133.0233,3300.0
2019-07-05 15:15:00,135.01,135.01,134.93,134.98,5200.0,133.043,133.043,132.9642,133.0135,5200.0
2019-07-05 15:20:00,135.0,135.03,134.98,134.99,5065.0,133.0332,133.0628,133.0135,133.0233,5065.0
2019-07-05 15:25:00,135.0,135.0,134.93,134.98,3225.0,133.0332,133.0332,132.9642,133.0135,3225.0
2019-07-05 15:30:00,134.99,135.01,134.93,134.97,3555.0,133.0233,133.043,132.9642,133.0036,3555.0
2019-07-05 15:35:00,134.99,135.01,134.94,134.98,7820.0,133.0233,133.043,132.9741,133.0135,7820.0
2019-07-05 15:40:00,134.98,135.0,134.94,134.97,7825.0,133.0135,133.0332,132.9741,133.0036,7825.0
2019-07-05 15:45:00,134.98,135.03,134.94,135.01,9105.0,133.0135,133.0628,132.9741,133.043,9105.0
2019-07-05 15:50:00,135.0,135.15,134.94,135.02,25324.0,133.0332,133.181,132.9741,133.0529,25324.0
2019-07-05 15:55:00,135.01,135.16,134.83,135.15,47399.0,133.043,133.1909,132.8657,133.181,47399.0
2019-07-08 09:30:00,134.58,134.83,134.17,134.36,20174.0,132.6193,132.8657,132.2153,132.4025,20174.0
2019-07-08 09:35:00,134.22,134.47,134.22,134.25,11949.0,132.2646,132.5109,132.2646,132.2941,11949.0
2019-07-08 09:40:00,134.09,134.23,133.95,134.18,3000.0,132.1365,132.2744,131.9985,132.2251,3000.0
2019-07-08 09:45:00,134.37,134.55,134.27,134.55,6502.0,132.4124,132.5898,132.3138,132.5898,6502.0
2019-07-08 09:50:00,134.56,134.73,134.51,134.73,4744.0,132.5996,132.7671,132.5503,132.7671,4744.0
2019-07-08 09:55:00,134.67,134.69,134.57,134.62,2629.0,132.708,132.7277,132.6095,132.6587,2629.0
2019-07-08 10:00:00,134.59,134.78,134.56,134.72,4000.0,132.6292,132.8164,132.5996,132.7573,4000.0
2019-07-08 10:05:00,134.75,134.84,134.69,134.83,4200.0,132.7868,132.8755,132.7277,132.8657,4200.0
2019-07-08 10:10:00,134.83,134.9,134.69,134.88,3523.0,132.8657,132.9347,132.7277,132.9149,3523.0
2019-07-08 10:15:00,134.93,135.03,134.9,135.03,4533.0,132.9642,133.0628,132.9347,133.0628,4533.0
2019-07-08 10:20:00,135.0,135.03,134.91,134.95,2037.0,133.0332,133.0628,132.9445,132.9839,2037.0
2019-07-08 10:25:00,134.89,134.9,134.79,134.79,2354.0,132.9248,132.9347,132.8263,132.8263,2354.0
2019-07-08 10:30:00,134.74,134.74,134.34,134.38,4601.0,132.777,132.777,132.3828,132.4222,4601.0
2019-07-08 10:35:00,134.37,134.38,134.3,134.31,5832.0,132.4124,132.4222,132.3434,132.3532,5832.0
2019-07-08 10:40:00,134.32,134.34,134.04,134.1,17934.0,132.3631,132.3828,132.0872,132.1463,17934.0
2019-07-08 10:45:00,134.08,134.14,133.74,133.78,25429.0,132.1266,132.1857,131.7916,131.831,25429.0
2019-07-08 10:50:00,133.81,133.81,133.3,133.34,14686.0,131.8605,131.8605,131.358,131.3974,14686.0
2019-07-08 10:55:00,133.28,133.39,133.06,133.12,52717.0,131.3383,131.4467,131.1215,131.1806,52717.0
2019-07-08 11:00:00,133.15,133.47,133.02,133.44,52069.0,131.2101,131.5255,131.082,131.4959,52069.0
2019-07-08 11:05:00,133.45,133.61,133.34,133.38,7385.0,131.5058,131.6634,131.3974,131.4368,7385.0
2019-07-08 11:10:00,133.33,133.56,133.3,133.52,3600.0,131.3875,131.6142,131.358,131.5748,3600.0
2019-07-08 11:15:00,133.55,133.55,133.42,133.49,2303.0,131.6043,131.6043,131.4762,131.5452,2303.0
2019-07-08 11:20:00,133.5,133.58,133.43,133.43,4000.0,131.555,131.6339,131.4861,131.4861,4000.0
2019-07-08 11:25:00,133.46,133.47,133.24,133.27,5064.0,131.5156,131.5255,131.2988,131.3284,5064.0
2019-07-08 11:30:00,133.24,133.33,133.23,133.33,2200.0,131.2988,131.3875,131.289,131.3875,2200.0
2019-07-08 11:35:00,133.3,133.35,133.1,133.1,6600.0,131.358,131.4072,131.1609,131.1609,6600.0
2019-07-08 11:40:00,133.09,133.18,133.05,133.18,1999.0,131.151,131.2397,131.1116,131.2397,1999.0
2019-07-08 11:45:00,133.19,133.21,133.09,133.21,3260.0,131.2496,131.2693,131.151,131.2693,3260.0
2019-07-08 11:50:00,133.23,133.3,133.18,133.18,3207.0,131.289,131.358,131.2397,131.2397,3207.0
2019-07-08 11:55:00,133.15,133.18,133.11,133.11,1200.0,131.2101,131.2397,131.1707,131.1707,1200.0
2019-07-08 12:00:00,133.11,133.13,132.9,133.01,11034.0,131.1707,131.1904,130.9638,131.0722,11034.0
2019-07-08 12:05:00,133.03,133.04,132.9,132.97,3979.0,131.0919,131.1017,130.9638,131.0328,3979.0
2019-07-08 12:10:00,132.94,132.99,132.89,132.9,3200.0,131.0032,131.0525,130.9539,130.9638,3200.0
2019-07-08 12:15:00,132.92,133.01,132.92,132.98,3638.0,130.9835,131.0722,130.9835,131.0426,3638.0
2019-07-08 12:20:00,133.0,133.01,132.91,132.97,4800.0,131.0623,131.0722,130.9736,131.0328,4800.0
2019-07-08 12:25:00,132.94,133.0,132.8,132.87,5771.0,131.0032,131.0623,130.8652,130.9342,5771.0
2019-07-08 12:30:00,132.88,133.05,132.87,133.05,3958.0,130.9441,131.1116,130.9342,131.1116,3958.0
2019-07-08 12:35:00,133.06,133.09,133.01,133.01,5354.0,131.1215,131.151,131.0722,131.0722,5354.0
2019-07-08 12:40:00,132.97,133.08,132.92,133.08,1700.0,131.0328,131.1412,130.9835,131.1412,1700.0
2019-07-08 12:45:00,133.14,133.14,133.06,133.1,2012.0,131.2003,131.2003,131.1215,131.1609,2012.0
2019-07-08 12:50:00,133.1,133.11,133.05,133.07,980.0,131.1609,131.1707,131.1116,131.1313,980.0
2019-07-08 12:55:00,133.1,133.1,133.04,133.09,1800.0,131.1609,131.1609,131.1017,131.151,1800.0
2019-07-08 13:00:00,133.11,133.13,133.09,133.13,1300.0,131.1707,131.1904,131.151,131.1904,1300.0
2019-07-08 13:05:00,133.14,133.16,133.13,133.14,2778.0,131.2003,131.22,131.1904,131.2003,2778.0
2019-07-08 13:10:00,133.13,133.16,133.08,133.1,1600.0,131.1904,131.22,131.1412,131.1609,1600.0
2019-07-08 13:15:00,133.1,133.13,133.03,133.12,3092.0,131.1609,131.1904,131.0919,131.1806,3092.0
2019-07-08 13:20:00,133.11,133.14,133.07,133.08,1354.0,131.1707,131.2003,131.1313,131.1412,1354.0
2019-07-08 13:25:00,133.08,133.1,133.05,133.05,1300.0,131.1412,131.1609,131.1116,131.1116,1300.0
2019-07-08 13:30:00,133.06,133.31,133.05,133.26,3388.0,131.1215,131.3678,131.1116,131.3185,3388.0
2019-07-08 13:35:00,133.26,133.29,133.2,133.21,2380.0,131.3185,131.3481,131.2594,131.2693,2380.0
2019-07-08 13:40:00,133.17,133.17,133.0,133.03,3054.0,131.2299,131.2299,131.0623,131.0919,3054.0
2019-07-08 13:45:00,133.04,133.07,132.98,133.02,2721.0,131.1017,131.1313,131.0426,131.082,2721.0
2019-07-08 13:50:00,132.98,133.06,132.97,132.98,2955.0,131.0426,131.1215,131.0328,131.0426,2955.0
2019-07-08 13:55:00,132.96,133.02,132.92,132.92,1500.0,131.0229,131.082,130.9835,130.9835,1500.0
2019-07-08 14:00:00,132.91,132.95,132.79,132.81,4317.0,130.9736,131.0131,130.8554,130.8751,4317.0
2019-07-08 14:05:00,132.81,132.81,132.74,132.74,3210.0,130.8751,130.8751,130.8061,130.8061,3210.0
2019-07-08 14:10:00,132.78,132.78,132.64,132.64,2000.0,130.8455,130.8455,130.7076,130.7076,2000.0
2019-07-08 14:15:00,132.63,132.64,132.52,132.52,5526.0,130.6977,130.7076,130.5893,130.5893,5526.0
2019-07-08 14:20:00,132.56,132.56,132.4,132.4,8395.0,130.6287,130.6287,130.4711,130.4711,8395.0
2019-07-08 14:25:00,132.4,132.47,132.37,132.44,6169.0,130.4711,130.5401,130.4415,130.5105,6169.0
2019-07-08 14:30:00,132.44,132.48,132.4,132.4,4032.0,130.5105,130.5499,130.4711,130.4711,4032.0
2019-07-08 14:35:00,132.39,132.43,132.36,132.43,3721.0,130.4612,130.5006,130.4317,130.5006,3721.0
2019-07-08 14:40:00,132.42,132.42,132.31,132.37,6214.0,130.4908,130.4908,130.3824,130.4415,6214.0
2019-07-08 14:45:00,132.36,132.38,132.29,132.37,8784.0,130.4317,130.4514,130.3627,130.4415,8784.0
2019-07-08 14:50:00,132.36,132.36,132.24,132.28,5100.0,130.4317,130.4317,130.3134,130.3528,5100.0
2019-07-08 14:55:00,132.25,132.4,132.25,132.34,5100.0,130.3233,130.4711,130.3233,130.4119,5100.0
2019-07-08 15:00:00,132.36,132.4,132.31,132.32,5967.0,130.4317,130.4711,130.3824,130.3922,5967.0
2019-07-08 15:05:00,132.32,132.33,132.24,132.3,7395.0,130.3922,130.4021,130.3134,130.3725,7395.0
2019-07-08 15:10:00,132.25,132.45,132.23,132.38,13241.0,130.3233,130.5203,130.3036,130.4514,13241.0
2019-07-08 15:15:00,132.39,132.42,132.23,132.23,10121.0,130.4612,130.4908,130.3036,130.3036,10121.0
2019-07-08 15:20:00,132.24,132.28,132.13,132.26,12190.0,130.3134,130.3528,130.205,130.3331,12190.0
2019-07-08 15:25:00,132.27,132.49,132.22,132.38,31583.0,130.343,130.5598,130.2937,130.4514,31583.0
2019-07-08 15:30:00,132.39,132.45,132.29,132.37,13544.0,130.4612,130.5203,130.3627,130.4415,13544.0
2019-07-08 15:35:00,132.36,132.47,132.34,132.42,20508.0,130.4317,130.5401,130.4119,130.4908,20508.0
2019-07-08 15:40:00,132.43,132.47,132.35,132.39,9687.0,130.5006,130.5401,130.4218,130.4612,9687.0
2019-07-08 15:45:00,132.4,132.45,132.39,132.44,14527.0,130.4711,130.5203,130.4612,130.5105,14527.0
2019-07-08 15:50:00,132.44,132.5,132.33,132.41,28762.0,130.5105,130.5696,130.4021,130.4809,28762.0
2019-07-08 15:55:00,132.4,132.5,132.33,132.5,60325.0,130.4711,130.5696,130.4021,130.5696,60325.0
2019-07-09 09:30:00,131.98,132.92,131.98,132.81,13526.0,130.0572,130.9835,130.0572,130.8751,13526.0
2019-07-09 09:35:00,132.91,133.06,132.63,132.72,6538.0,130.9736,131.1215,130.6977,130.7864,6538.0
2019-07-09 09:40:00,132.78,133.07,132.78,133.05,4600.0,130.8455,131.1313,130.8455,131.1116,4600.0
2019-07-09 09:45:00,133.05,133.14,132.6,132.66,6709.0,131.1116,131.2003,130.6682,130.7273,6709.0
2019-07-09 09:50:00,132.63,132.64,132.46,132.58,2341.0,130.6977,130.7076,130.5302,130.6485,2341.0
2019-07-09 09:55:00,132.61,132.69,132.5,132.5,1894.0,130.678,130.7568,130.5696,130.5696,1894.0
2019-07-09 10:00:00,132.6,132.84,132.56,132.7,1770.0,130.6682,130.9047,130.6287,130.7667,1770.0
2019-07-09 10:05:00,132.71,132.96,132.68,132.92,3760.0,130.7766,131.0229,130.747,130.9835,3760.0
2019-07-09 10:10:00,132.95,132.95,132.72,132.72,5400.0,131.0131,131.0131,130.7864,130.7864,5400.0
2019-07-09 10:15:00,132.77,132.79,132.69,132.73,2139.0,130.8357,130.8554,130.7568,130.7963,2139.0
2019-07-09 10:20:00,132.7,132.87,132.69,132.87,3177.0,130.7667,130.9342,130.7568,130.9342,3177.0
2019-07-09 10:25:00,132.87,132.91,132.63,132.84,8910.0,130.9342,130.9736,130.6977,130.9047,8910.0
2019-07-09 10:30:00,132.86,132.86,132.72,132.8,1707.0,130.9244,130.9244,130.7864,130.8652,1707.0
2019-07-09 10:35:00,132.73,132.94,132.72,132.9,3352.0,130.7963,131.0032,130.7864,130.9638,3352.0
2019-07-09 10:40:00,132.9,133.0,132.83,132.96,4890.0,130.9638,131.0623,130.8948,131.0229,4890.0
2019-07-09 10:45:00,132.94,132.98,132.88,132.98,2932.0,131.0032,131.0426,130.9441,131.0426,2932.0
2019-07-09 10:50:00,132.98,133.14,132.98,133.14,4172.0,131.0426,131.2003,131.0426,131.2003,4172.0
2019-07-09 10:55:00,133.12,133.16,133.04,133.09,3000.0,131.1806,131.22,131.1017,131.151,3000.0
2019-07-09 11:00:00,133.1,133.35,133.1,133.35,4056.0,131.1609,131.4072,131.1609,131.4072,4056.0
2019-07-09 11:05:00,133.34,133.57,133.31,133.57,6731.0,131.3974,131.624,131.3678,131.624,6731.0
2019-07-09 11:10:00,133.58,133.71,133.54,133.58,5556.0,131.6339,131.762,131.5945,131.6339,5556.0
2019-07-09 11:15:00,133.58,133.58,133.44,133.49,3430.0,131.6339,131.6339,131.4959,131.5452,3430.0
2019-07-09 11:20:00,133.49,133.53,133.4,133.41,3854.0,131.5452,131.5846,131.4565,131.4664,3854.0
2019-07-09 11:25:00,133.41,133.46,133.3,133.32,20678.0,131.4664,131.5156,131.358,131.3777,20678.0
2019-07-09 11:30:00,133.33,133.33,133.22,133.23,3445.0,131.3875,131.3875,131.2791,131.289,3445.0
2019-07-09 11:35:00,133.23,133.28,132.9,132.99,10684.0,131.289,131.3383,130.9638,131.0525,10684.0
2019-07-09 11:40:00,132.95,132.98,132.83,132.84,16052.0,131.0131,131.0426,130.8948,130.9047,16052.0
2019-07-09 11:45:00,132.84,132.9,132.67,132.81,15028.0,130.9047,130.9638,130.7371,130.8751,15028.0
2019-07-09 11:50:00,132.79,132.79,132.58,132.61,5382.0,130.8554,130.8554,130.6485,130.678,5382.0
2019-07-09 11:55:00,132.64,132.7,132.6,132.61,4104.0,130.7076,130.7667,130.6682,130.678,4104.0
2019-07-09 12:00:00,132.69,132.78,132.57,132.61,5462.0,130.7568,130.8455,130.6386,130.678,5462.0
2019-07-09 12:05:00,132.64,132.73,132.55,132.55,10348.0,130.7076,130.7963,130.6189,130.6189,10348.0
2019-07-09 12:10:00,132.55,132.67,132.46,132.67,6130.0,130.6189,130.7371,130.5302,130.7371,6130.0
2019-07-09 12:15:00,132.67,132.86,132.66,132.75,5600.0,130.7371,130.9244,130.7273,130.816,5600.0
2019-07-09 12:20:00,132.79,132.89,132.79,132.83,1631.0,130.8554,130.9539,130.8554,130.8948,1631.0
2019-07-09 12:25:00,132.87,132.98,132.85,132.97,1275.0,130.9342,131.0426,130.9145,131.0328,1275.0
2019-07-09 12:30:00,133.01,133.08,132.92,133.01,2242.0,131.0722,131.1412,130.9835,131.0722,2242.0
2019-07-09 12:35:00,133.01,133.08,132.98,133.08,2200.0,131.0722,131.1412,131.0426,131.1412,2200.0
2019-07-09 12:40:00,133.06,133.26,133.04,133.26,5200.0,131.1215,131.3185,131.1017,131.3185,5200.0
2019-07-09 12:45:00,133.21,133.24,133.18,133.21,1700.0,131.2693,131.2988,131.2397,131.2693,1700.0
2019-07-09 12:50:00,133.16,133.22,133.06,133.22,5500.0,131.22,131.2791,131.1215,131.2791,5500.0
2019-07-09 12:55:00,133.23,133.25,133.18,133.21,7212.0,131.289,131.3087,131.2397,131.2693,7212.0
2019-07-09 13:00:00,133.22,133.24,133.04,133.11,13559.0,131.2791,131.2988,131.1017,131.1707,13559.0
2019-07-09 13:05:00,133.12,133.15,133.07,133.11,5828.0,131.1806,131.2101,131.1313,131.1707,5828.0
2019-07-09 13:10:00,133.09,133.16,133.09,133.15,1600.0,131.151,131.22,131.151,131.2101,1600.0
2019-07-09 13:15:00,133.13,133.19,133.07,133.18,7772.0,131.1904,131.2496,131.1313,131.2397,7772.0
2019-07-09 13:20:00,133.2,133.24,133.18,133.24,2930.0,131.2594,131.2988,131.2397,131.2988,2930.0
2019-07-09 13:25:00,133.21,133.21,133.13,133.17,4200.0,131.2693,131.2693,131.1904,131.2299,4200.0
2019-07-09 13:30:00,133.13,133.17,133.1,133.11,2205.0,131.1904,131.2299,131.1609,131.1707,2205.0
2019-07-09 13:35:00,133.1,133.15,133.08,133.12,1901.0,131.1609,131.2101,131.1412,131.1806,1901.0
2019-07-09 13:40:00,133.16,133.16,133.05,133.08,2128.0,131.22,131.22,131.1116,131.1412,2128.0
2019-07-09 13:45:00,133.08,133.11,133.06,133.08,1610.0,131.1412,131.1707,131.1215,131.1412,1610.0
2019-07-09 13:50:00,133.08,133.1,133.01,133.1,3050.0,131.1412,131.1609,131.0722,131.1609,3050.0
2019-07-09 13:55:00,133.13,133.25,133.1,133.21,6969.0,131.1904,131.3087,131.1609,131.2693,6969.0
2019-07-09 14:00:00,133.19,133.26,133.17,133.26,2984.0,131.2496,131.3185,131.2299,131.3185,2984.0
2019-07-09 14:05:00,133.26,133.28,133.22,133.25,1800.0,131.3185,131.3383,131.2791,131.3087,1800.0
2019-07-09 14:10:00,133.23,133.29,133.2,133.26,6900.0,131.289,131.3481,131.2594,131.3185,6900.0
2019-07-09 14:15:00,133.25,133.34,133.25,133.33,2345.0,131.3087,131.3974,131.3087,131.3875,2345.0
2019-07-09 14:20:00,133.31,133.33,133.26,133.28,3499.0,131.3678,131.3875,131.3185,131.3383,3499.0
2019-07-09 14:25:00,133.27,133.3,133.24,133.29,2900.0,131.3284,131.358,131.2988,131.3481,2900.0
2019-07-09 14:30:00,133.3,133.34,133.26,133.31,3800.0,131.358,131.3974,131.3185,131.3678,3800.0
2019-07-09 14:35:00,133.33,133.35,133.3,133.35,2480.0,131.3875,131.4072,131.358,131.4072,2480.0
2019-07-09 14:40:00,133.31,133.38,133.29,133.35,11375.0,131.3678,131.4368,131.3481,131.4072,11375.0
2019-07-09 14:45:00,133.37,133.47,133.36,133.42,5799.0,131.4269,131.5255,131.4171,131.4762,5799.0
2019-07-09 14:50:00,133.43,133.53,133.42,133.51,9977.0,131.4861,131.5846,131.4762,131.5649,9977.0
2019-07-09 14:55:00,133.53,133.6,133.52,133.6,2200.0,131.5846,131.6536,131.5748,131.6536,2200.0
2019-07-09 15:00:00,133.55,133.61,133.54,133.57,4200.0,131.6043,131.6634,131.5945,131.624,4200.0
2019-07-09 15:05:00,133.56,133.58,133.47,133.54,5600.0,131.6142,131.6339,131.5255,131.5945,5600.0
2019-07-09 15:10:00,133.56,133.56,133.44,133.47,4911.0,131.6142,131.6142,131.4959,131.5255,4911.0
2019-07-09 15:15:00,133.46,133.5,133.46,133.48,4900.0,131.5156,131.555,131.5156,131.5353,4900.0
2019-07-09 15:20:00,133.48,133.5,133.46,133.48,4497.0,131.5353,131.555,131.5156,131.5353,4497.0
2019-07-09 15:25:00,133.48,133.49,133.4,133.45,5203.0,131.5353,131.5452,131.4565,131.5058,5203.0
2019-07-09 15:30:00,133.47,133.5,133.45,133.47,10577.0,131.5255,131.555,131.5058,131.5255,10577.0
2019-07-09 15:35:00,133.47,133.5,133.43,133.47,10526.0,131.5255,131.555,131.4861,131.5255,10526.0
2019-07-09 15:40:00,133.48,133.51,133.44,133.49,6701.0,131.5353,131.5649,131.4959,131.5452,6701.0
2019-07-09 15:45:00,133.5,133.54,133.46,133.48,12501.0,131.555,131.5945,131.5156,131.5353,12501.0
2019-07-09 15:50:00,133.5,133.68,133.49,133.67,14920.0,131.555,131.7324,131.5452,131.7226,14920.0
2019-07-09 15:55:00,133.64,133.65,133.4,133.44,57018.0,131.693,131.7029,131.4565,131.4959,57018.0
2019-07-10 09:30:00,133.83,134.49,133.47,133.54,31105.0,131.8802,132.5306,131.5255,131.5945,31105.0
2019-07-10 09:35:00,133.54,134.0,133.53,133.71,7881.0,131.5945,132.0478,131.5846,131.762,7881.0
2019-07-10 09:40:00,133.6,133.71,133.27,133.47,20509.0,131.6536,131.762,131.3284,131.5255,20509.0
2019-07-10 09:45:00,133.43,134.1,133.36,134.1,12698.0,131.4861,132.1463,131.4171,132.1463,12698.0
2019-07-10 09:50:00,134.09,134.31,134.08,134.22,5421.0,132.1365,132.3532,132.1266,132.2646,5421.0
2019-07-10 09:55:00,134.28,134.3,133.97,134.03,6200.0,132.3237,132.3434,132.0182,132.0773,6200.0
2019-07-10 10:00:00,134.06,134.08,133.88,134.05,4700.0,132.1069,132.1266,131.9295,132.097,4700.0
2019-07-10 10:05:00,134.0,134.06,133.89,133.95,5223.0,132.0478,132.1069,131.9394,131.9985,5223.0
2019-07-10 10:10:00,133.94,134.17,133.9,134.06,8648.0,131.9886,132.2153,131.9492,132.1069,8648.0
2019-07-10 10:15:00,134.08,134.11,133.95,133.97,6222.0,132.1266,132.1562,131.9985,132.0182,6222.0
2019-07-10 10:20:00,134.0,134.01,133.75,133.8,14131.0,132.0478,132.0576,131.8014,131.8507,14131.0
2019-07-10 10:25:00,133.8,133.8,133.54,133.66,6317.0,131.8507,131.8507,131.5945,131.7127,6317.0
2019-07-10 10:30:00,133.64,133.66,133.46,133.52,11520.0,131.693,131.7127,131.5156,131.5748,11520.0
2019-07-10 10:35:00,133.5,133.55,133.41,133.43,10232.0,131.555,131.6043,131.4664,131.4861,10232.0
2019-07-10 10:40:00,133.39,133.46,133.26,133.43,10900.0,131.4467,131.5156,131.3185,131.4861,10900.0
2019-07-10 10:45:00,133.47,133.65,133.41,133.41,8747.0,131.5255,131.7029,131.4664,131.4664,8747.0
2019-07-10 10:50:00,133.33,133.4,133.27,133.27,3986.0,131.3875,131.4565,131.3284,131.3284,3986.0
2019-07-10 10:55:00,133.24,133.29,133.15,133.17,5200.0,131.2988,131.3481,131.2101,131.2299,5200.0
2019-07-10 11:00:00,133.16,133.2,133.04,133.12,2700.0,131.22,131.2594,131.1017,131.1806,2700.0
2019-07-10 11:05:00,133.12,133.26,133.04,133.04,8458.0,131.1806,131.3185,131.1017,131.1017,8458.0
2019-07-10 11:10:00,133.04,133.05,132.94,133.02,1800.0,131.1017,131.1116,131.0032,131.082,1800.0
2019-07-10 11:15:00,133.07,133.07,132.83,132.85,6835.0,131.1313,131.1313,130.8948,130.9145,6835.0
2019-07-10 11:20:00,132.88,133.05,132.84,132.93,9405.0,130.9441,131.1116,130.9047,130.9934,9405.0
2019-07-10 11:25:00,132.9,132.94,132.77,132.94,3700.0,130.9638,131.0032,130.8357,131.0032,3700.0
2019-07-10 11:30:00,132.93,133.04,132.93,133.03,4700.0,130.9934,131.1017,130.9934,131.0919,4700.0
2019-07-10 11:35:00,133.07,133.15,133.05,133.1,3200.0,131.1313,131.2101,131.1116,131.1609,3200.0
2019-07-10 11:40:00,133.11,133.21,133.09,133.2,6400.0,131.1707,131.2693,131.151,131.2594,6400.0
2019-07-10 11:45:00,133.22,133.38,133.22,133.38,2749.0,131.2791,131.4368,131.2791,131.4368,2749.0
2019-07-10 11:50:00,133.41,133.51,133.38,133.5,4474.0,131.4664,131.5649,131.4368,131.555,4474.0
2019-07-10 11:55:00,133.5,133.63,133.49,133.58,5550.0,131.555,131.6832,131.5452,131.6339,5550.0
2019-07-10 12:00:00,133.59,133.61,133.46,133.46,6300.0,131.6437,131.6634,131.5156,131.5156,6300.0
2019-07-10 12:05:00,133.46,133.61,133.43,133.52,6343.0,131.5156,131.6634,131.4861,131.5748,6343.0
2019-07-10 12:10:00,133.52,133.62,133.51,133.59,5805.0,131.5748,131.6733,131.5649,131.6437,5805.0
2019-07-10 12:15:00,133.59,133.78,133.59,133.76,6660.0,131.6437,131.831,131.6437,131.8113,6660.0
2019-07-10 12:20:00,133.76,133.76,133.5,133.54,22570.0,131.8113,131.8113,131.555,131.5945,22570.0
2019-07-10 12:25:00,133.53,133.56,133.5,133.52,7624.0,131.5846,131.6142,131.555,131.5748,7624.0
2019-07-10 12:30:00,133.52,133.71,133.51,133.71,18945.0,131.5748,131.762,131.5649,131.762,18945.0
2019-07-10 12:35:00,133.71,133.72,133.64,133.69,1772.0,131.762,131.7718,131.693,131.7423,1772.0
2019-07-10 12:40:00,133.67,133.77,133.67,133.77,1400.0,131.7226,131.8211,131.7226,131.8211,1400.0
2019-07-10 12:45:00,133.73,133.78,133.67,133.77,7036.0,131.7817,131.831,131.7226,131.8211,7036.0
2019-07-10 12:50:00,133.8,133.85,133.75,133.75,10474.0,131.8507,131.8999,131.8014,131.8014,10474.0
2019-07-10 12:55:00,133.68,133.7,133.63,133.7,3100.0,131.7324,131.7521,131.6832,131.7521,3100.0
2019-07-10 13:00:00,133.74,133.84,133.71,133.77,4200.0,131.7916,131.8901,131.762,131.8211,4200.0
2019-07-10 13:05:00,133.73,133.75,133.7,133.73,1600.0,131.7817,131.8014,131.7521,131.7817,1600.0
2019-07-10 13:10:00,133.76,133.79,133.73,133.79,2476.0,131.8113,131.8408,131.7817,131.8408,2476.0
2019-07-10 13:15:00,133.8,133.83,133.79,133.81,700.0,131.8507,131.8802,131.8408,131.8605,700.0
2019-07-10 13:20:00,133.84,133.88,133.84,133.85,1100.0,131.8901,131.9295,131.8901,131.8999,1100.0
2019-07-10 13:25:00,133.86,133.87,133.75,133.75,9867.0,131.9098,131.9197,131.8014,131.8014,9867.0
2019-07-10 13:30:00,133.75,133.89,133.74,133.86,9702.0,131.8014,131.9394,131.7916,131.9098,9702.0
2019-07-10 13:35:00,133.87,133.91,133.77,133.8,19740.0,131.9197,131.9591,131.8211,131.8507,19740.0
2019-07-10 13:40:00,133.8,133.83,133.7,133.77,26596.0,131.8507,131.8802,131.7521,131.8211,26596.0
2019-07-10 13:45:00,133.77,133.8,133.75,133.8,2000.0,131.8211,131.8507,131.8014,131.8507,2000.0
2019-07-10 13:50:00,133.8,133.86,133.75,133.86,17773.0,131.8507,131.9098,131.8014,131.9098,17773.0
2019-07-10 13:55:00,133.89,133.89,133.75,133.75,15788.0,131.9394,131.9394,131.8014,131.8014,15788.0
2019-07-10 14:00:00,133.77,133.87,133.76,133.83,4148.0,131.8211,131.9197,131.8113,131.8802,4148.0
2019-07-10 14:05:00,133.81,133.81,133.61,133.68,8200.0,131.8605,131.8605,131.6634,131.7324,8200.0
2019-07-10 14:10:00,133.62,133.63,133.57,133.61,3546.0,131.6733,131.6832,131.624,131.6634,3546.0
2019-07-10 14:15:00,133.63,133.68,133.58,133.61,3503.0,131.6832,131.7324,131.6339,131.6634,3503.0
2019-07-10 14:20:00,133.64,133.74,133.62,133.63,1600.0,131.693,131.7916,131.6733,131.6832,1600.0
2019-07-10 14:25:00,133.61,133.65,133.5,133.5,2600.0,131.6634,131.7029,131.555,131.555,2600.0
2019-07-10 14:30:00,133.53,133.58,133.51,133.54,1517.0,131.5846,131.6339,131.5649,131.5945,1517.0
2019-07-10 14:35:00,133.52,133.57,133.5,133.57,1200.0,131.5748,131.624,131.555,131.624,1200.0
2019-07-10 14:40:00,133.55,133.59,133.52,133.57,1600.0,131.6043,131.6437,131.5748,131.624,1600.0
2019-07-10 14:45:00,133.54,133.58,133.5,133.57,3506.0,131.5945,131.6339,131.555,131.624,3506.0
2019-07-10 14:50:00,133.57,133.61,133.52,133.6,11472.0,131.624,131.6634,131.5748,131.6536,11472.0
2019-07-10 14:55:00,133.6,133.62,133.54,133.6,7450.0,131.6536,131.6733,131.5945,131.6536,7450.0
2019-07-10 15:00:00,133.62,133.69,133.6,133.66,6919.0,131.6733,131.7423,131.6536,131.7127,6919.0
2019-07-10 15:05:00,133.67,133.67,133.57,133.59,29791.0,131.7226,131.7226,131.624,131.6437,29791.0
2019-07-10 15:10:00,133.61,133.75,133.61,133.72,4625.0,131.6634,131.8014,131.6634,131.7718,4625.0
2019-07-10 15:15:00,133.73,133.75,133.59,133.59,14651.0,131.7817,131.8014,131.6437,131.6437,14651.0
2019-07-10 15:20:00,133.59,133.6,133.5,133.5,52556.0,131.6437,131.6536,131.555,131.555,52556.0
2019-07-10 15:25:00,133.52,133.53,133.41,133.41,10654.0,131.5748,131.5846,131.4664,131.4664,10654.0
2019-07-10 15:30:00,133.43,133.43,133.29,133.4,10996.0,131.4861,131.4861,131.3481,131.4565,10996.0
2019-07-10 15:35:00,133.39,133.39,133.31,133.39,8989.0,131.4467,131.4467,131.3678,131.4467,8989.0
2019-07-10 15:40:00,133.39,133.4,133.31,133.36,9498.0,131.4467,131.4565,131.3678,131.4171,9498.0
2019-07-10 15:45:00,133.35,133.36,133.27,133.35,23061.0,131.4072,131.4171,131.3284,131.4072,23061.0
2019-07-10 15:50:00,133.34,133.42,133.32,133.42,17130.0,131.3974,131.4762,131.3777,131.4762,17130.0
2019-07-10 15:55:00,133.42,133.46,133.23,133.3,84171.0,131.4762,131.5156,131.289,131.358,84171.0
2019-07-11 09:30:00,133.33,133.5,132.87,133.4,7117.0,131.3875,131.555,130.9342,131.4565,7117.0
2019-07-11 09:35:00,133.42,133.82,133.4,133.64,5000.0,131.4762,131.8704,131.4565,131.693,5000.0
2019-07-11 09:40:00,133.61,133.79,133.47,133.76,3400.0,131.6634,131.8408,131.5255,131.8113,3400.0
2019-07-11 09:45:00,133.75,133.86,133.59,133.66,2294.0,131.8014,131.9098,131.6437,131.7127,2294.0
2019-07-11 09:50:00,133.56,133.67,133.2,133.28,17359.0,131.6142,131.7226,131.2594,131.3383,17359.0
2019-07-11 09:55:00,133.25,133.33,133.19,133.31,5183.0,131.3087,131.3875,131.2496,131.3678,5183.0
2019-07-11 10:00:00,133.36,133.56,133.34,133.34,2933.0,131.4171,131.6142,131.3974,131.3974,2933.0
2019-07-11 10:05:00,133.3,133.3,133.1,133.17,8545.0,131.358,131.358,131.1609,131.2299,8545.0
2019-07-11 10:10:00,133.19,133.29,133.07,133.25,4633.0,131.2496,131.3481,131.1313,131.3087,4633.0
2019-07-11 10:15:00,133.25,133.25,133.11,133.14,8455.0,131.3087,131.3087,131.1707,131.2003,8455.0
2019-07-11 10:20:00,133.11,133.28,133.11,133.24,5618.0,131.1707,131.3383,131.1707,131.2988,5618.0
2019-07-11 10:25:00,133.23,133.26,133.23,133.24,1300.0,131.289,131.3185,131.289,131.2988,1300.0
2019-07-11 10:30:00,133.19,133.2,133.1,133.15,5550.0,131.2496,131.2594,131.1609,131.2101,5550.0
2019-07-11 10:35:00,133.18,133.18,133.14,133.18,1927.0,131.2397,131.2397,131.2003,131.2397,1927.0
2019-07-11 10:40:00,133.16,133.31,133.11,133.18,9823.0,131.22,131.3678,131.1707,131.2397,9823.0
2019-07-11 10:45:00,133.18,133.22,133.15,133.19,2563.0,131.2397,131.2791,131.2101,131.2496,2563.0
2019-07-11 10:50:00,133.21,133.28,133.17,133.19,16590.0,131.2693,131.3383,131.2299,131.2496,16590.0
2019-07-11 10:55:00,133.19,133.19,133.14,133.18,1603.0,131.2496,131.2496,131.2003,131.2397,1603.0
2019-07-11 11:00:00,133.14,133.24,133.13,133.17,7374.0,131.2003,131.2988,131.1904,131.2299,7374.0
2019-07-11 11:05:00,133.2,133.28,133.18,133.28,12188.0,131.2594,131.3383,131.2397,131.3383,12188.0
2019-07-11 11:10:00,133.25,133.36,133.17,133.32,12121.0,131.3087,131.4171,131.2299,131.3777,12121.0
2019-07-11 11:15:00,133.35,133.41,133.3,133.39,7835.0,131.4072,131.4664,131.358,131.4467,7835.0
2019-07-11 11:20:00,133.39,133.59,133.39,133.59,4360.0,131.4467,131.6437,131.4467,131.6437,4360.0
2019-07-11 11:25:00,133.55,133.55,133.43,133.43,4199.0,131.6043,131.6043,131.4861,131.4861,4199.0
2019-07-11 11:30:00,133.47,133.49,133.39,133.46,2071.0,131.5255,131.5452,131.4467,131.5156,2071.0
2019-07-11 11:35:00,133.49,133.49,133.35,133.42,1900.0,131.5452,131.5452,131.4072,131.4762,1900.0
2019-07-11 11:40:00,133.4,133.48,133.37,133.38,14117.0,131.4565,131.5353,131.4269,131.4368,14117.0
2019-07-11 11:45:00,133.38,133.4,133.27,133.31,5276.0,131.4368,131.4565,131.3284,131.3678,5276.0
2019-07-11 11:50:00,133.26,133.34,133.26,133.28,3900.0,131.3185,131.3974,131.3185,131.3383,3900.0
2019-07-11 11:55:00,133.31,133.33,133.24,133.27,2203.0,131.3678,131.3875,131.2988,131.3284,2203.0
2019-07-11 12:00:00,133.29,133.34,133.27,133.3,8190.0,131.3481,131.3974,131.3284,131.358,8190.0
2019-07-11 12:05:00,133.37,133.38,133.33,133.35,1550.0,131.4269,131.4368,131.3875,131.4072,1550.0
2019-07-11 12:10:00,133.33,133.35,133.27,133.35,3325.0,131.3875,131.4072,131.3284,131.4072,3325.0
2019-07-11 12:15:00,133.33,133.33,133.28,133.31,1100.0,131.3875,131.3875,131.3383,131.3678,1100.0
2019-07-11 12:20:00,133.29,133.4,133.29,133.4,1200.0,131.3481,131.4565,131.3481,131.4565,1200.0
2019-07-11 12:25:00,133.39,133.41,133.34,133.4,1530.0,131.4467,131.4664,131.3974,131.4565,1530.0
2019-07-11 12:30:00,133.39,133.44,133.39,133.44,500.0,131.4467,131.4959,131.4467,131.4959,500.0
2019-07-11 12:35:00,133.44,133.53,133.44,133.51,4190.0,131.4959,131.5846,131.4959,131.5649,4190.0
2019-07-11 12:40:00,133.47,133.54,133.47,133.5,2200.0,131.5255,131.5945,131.5255,131.555,2200.0
2019-07-11 12:45:00,133.43,133.43,133.4,133.4,1800.0,131.4861,131.4861,131.4565,131.4565,1800.0
2019-07-11 12:50:00,133.42,133.43,133.34,133.43,2000.0,131.4762,131.4861,131.3974,131.4861,2000.0
2019-07-11 12:55:00,133.41,133.41,133.34,133.4,1100.0,131.4664,131.4664,131.3974,131.4565,1100.0
2019-07-11 13:00:00,133.41,133.44,133.37,133.38,1100.0,131.4664,131.4959,131.4269,131.4368,1100.0
2019-07-11 13:05:00,133.4,133.4,133.25,133.25,2800.0,131.4565,131.4565,131.3087,131.3087,2800.0
2019-07-11 13:10:00,133.25,133.26,133.18,133.2,2000.0,131.3087,131.3185,131.2397,131.2594,2000.0
2019-07-11 13:15:00,133.19,133.24,133.15,133.18,9533.0,131.2496,131.2988,131.2101,131.2397,9533.0
2019-07-11 13:20:00,133.19,133.25,133.17,133.25,3200.0,131.2496,131.3087,131.2299,131.3087,3200.0
2019-07-11 13:25:00,133.21,133.23,133.07,133.09,4600.0,131.2693,131.289,131.1313,131.151,4600.0
2019-07-11 13:30:00,133.12,133.19,133.03,133.14,8384.0,131.1806,131.2496,131.0919,131.2003,8384.0
2019-07-11 13:35:00,133.12,133.15,132.9,133.0,8327.0,131.1806,131.2101,130.9638,131.0623,8327.0
2019-07-11 13:40:00,133.05,133.09,132.99,133.04,6315.0,131.1116,131.151,131.0525,131.1017,6315.0
2019-07-11 13:45:00,133.07,133.14,133.02,133.12,4179.0,131.1313,131.2003,131.082,131.1806,4179.0
2019-07-11 13:50:00,133.1,133.24,133.1,133.24,2700.0,131.1609,131.2988,131.1609,131.2988,2700.0
2019-07-11 13:55:00,133.24,133.26,133.2,133.22,5450.0,131.2988,131.3185,131.2594,131.2791,5450.0
2019-07-11 14:00:00,133.22,133.25,133.19,133.25,15132.0,131.2791,131.3087,131.2496,131.3087,15132.0
2019-07-11 14:05:00,133.25,133.27,133.2,133.22,6081.0,131.3087,131.3284,131.2594,131.2791,6081.0
2019-07-11 14:10:00,133.23,133.24,133.16,133.24,2502.0,131.289,131.2988,131.22,131.2988,2502.0
2019-07-11 14:15:00,133.24,133.24,133.18,133.19,9182.0,131.2988,131.2988,131.2397,131.2496,9182.0
2019-07-11 14:20:00,133.21,133.31,133.2,133.31,16578.0,131.2693,131.3678,131.2594,131.3678,16578.0
2019-07-11 14:25:00,133.29,133.4,133.29,133.4,4610.0,131.3481,131.4565,131.3481,131.4565,4610.0
2019-07-11 14:30:00,133.4,133.47,133.37,133.47,5360.0,131.4565,131.5255,131.4269,131.5255,5360.0
2019-07-11 14:35:00,133.48,133.64,133.48,133.51,18686.0,131.5353,131.693,131.5353,131.5649,18686.0
2019-07-11 14:40:00,133.53,133.63,133.5,133.62,3928.0,131.5846,131.6832,131.555,131.6733,3928.0
2019-07-11 14:45:00,133.6,133.63,133.53,133.62,18693.0,131.6536,131.6832,131.5846,131.6733,18693.0
2019-07-11 14:50:00,133.62,133.66,133.61,133.63,5388.0,131.6733,131.7127,131.6634,131.6832,5388.0
2019-07-11 14:55:00,133.64,133.71,133.64,133.68,4843.0,131.693,131.762,131.693,131.7324,4843.0
2019-07-11 15:00:00,133.69,133.75,133.67,133.73,9529.0,131.7423,131.8014,131.7226,131.7817,9529.0
2019-07-11 15:05:00,133.74,133.8,133.7,133.8,7335.0,131.7916,131.8507,131.7521,131.8507,7335.0
2019-07-11 15:10:00,133.8,133.81,133.76,133.78,9950.0,131.8507,131.8605,131.8113,131.831,9950.0
2019-07-11 15:15:00,133.77,133.84,133.76,133.83,6237.0,131.8211,131.8901,131.8113,131.8802,6237.0
2019-07-11 15:20:00,133.83,133.83,133.72,133.74,8032.0,131.8802,131.8802,131.7718,131.7916,8032.0
2019-07-11 15:25:00,133.75,133.75,133.7,133.72,2900.0,131.8014,131.8014,131.7521,131.7718,2900.0
2019-07-11 15:30:00,133.72,133.9,133.72,133.87,9788.0,131.7718,131.9492,131.7718,131.9197,9788.0
2019-07-11 15:35:00,133.88,133.88,133.75,133.78,14919.0,131.9295,131.9295,131.8014,131.831,14919.0
2019-07-11 15:40:00,133.78,133.78,133.61,133.7,7121.0,131.831,131.831,131.6634,131.7521,7121.0
2019-07-11 15:45:00,133.71,133.88,133.69,133.88,12179.0,131.762,131.9295,131.7423,131.9295,12179.0
2019-07-11 15:50:00,133.87,133.96,133.87,133.94,29675.0,131.9197,132.0083,131.9197,131.9886,29675.0
2019-07-11 15:55:00,133.94,133.99,133.82,133.94,91215.0,131.9886,132.0379,131.8704,131.9886,91215.0
2019-07-12 09:30:00,134.11,134.62,133.81,134.48,18513.0,132.1562,132.6587,131.8605,132.5208,18513.0
2019-07-12 09:35:00,134.46,134.61,134.2,134.4,5913.0,132.5011,132.6489,132.2449,132.4419,5913.0
2019-07-12 09:40:00,134.46,134.54,134.29,134.35,10200.0,132.5011,132.5799,132.3335,132.3927,10200.0
2019-07-12 09:45:00,134.29,134.5,134.15,134.15,14563.0,132.3335,132.5405,132.1956,132.1956,14563.0
2019-07-12 09:50:00,134.15,134.25,133.91,133.91,12850.0,132.1956,132.2941,131.9591,131.9591,12850.0
2019-07-12 09:55:00,133.85,133.9,133.71,133.78,1893.0,131.8999,131.9492,131.762,131.831,1893.0
2019-07-12 10:00:00,133.73,133.86,133.71,133.77,3871.0,131.7817,131.9098,131.762,131.8211,3871.0
2019-07-12 10:05:00,133.83,133.94,133.77,133.94,6525.0,131.8802,131.9886,131.8211,131.9886,6525.0
2019-07-12 10:10:00,133.95,134.1,133.92,134.09,6146.0,131.9985,132.1463,131.9689,132.1365,6146.0
2019-07-12 10:15:00,134.04,134.1,133.86,133.86,23013.0,132.0872,132.1463,131.9098,131.9098,23013.0
2019-07-12 10:20:00,133.86,133.94,133.84,133.93,2863.0,131.9098,131.9886,131.8901,131.9788,2863.0
2019-07-12 10:25:00,133.91,133.91,133.8,133.81,4000.0,131.9591,131.9591,131.8507,131.8605,4000.0
2019-07-12 10:30:00,133.84,133.96,133.83,133.93,4100.0,131.8901,132.0083,131.8802,131.9788,4100.0
2019-07-12 10:35:00,133.91,133.99,133.89,133.93,2105.0,131.9591,132.0379,131.9394,131.9788,2105.0
2019-07-12 10:40:00,133.93,134.19,133.93,134.17,4260.0,131.9788,132.235,131.9788,132.2153,4260.0
2019-07-12 10:45:00,134.19,134.2,134.12,134.19,1900.0,132.235,132.2449,132.166,132.235,1900.0
2019-07-12 10:50:00,134.17,134.22,134.16,134.21,2500.0,132.2153,132.2646,132.2054,132.2547,2500.0
2019-07-12 10:55:00,134.21,134.23,134.06,134.15,4686.0,132.2547,132.2744,132.1069,132.1956,4686.0
2019-07-12 11:00:00,134.17,134.22,134.06,134.06,16430.0,132.2153,132.2646,132.1069,132.1069,16430.0
2019-07-12 11:05:00,134.05,134.05,133.9,133.95,2880.0,132.097,132.097,131.9492,131.9985,2880.0
2019-07-12 11:10:00,133.94,133.95,133.87,133.95,2000.0,131.9886,131.9985,131.9197,131.9985,2000.0
2019-07-12 11:15:00,133.99,134.05,133.98,134.05,900.0,132.0379,132.097,132.0281,132.097,900.0
2019-07-12 11:20:00,134.07,134.15,134.07,134.15,1400.0,132.1167,132.1956,132.1167,132.1956,1400.0
2019-07-12 11:25:00,134.21,134.21,134.13,134.16,1910.0,132.2547,132.2547,132.1759,132.2054,1910.0
2019-07-12 11:30:00,134.15,134.15,134.0,134.0,3300.0,132.1956,132.1956,132.0478,132.0478,3300.0
2019-07-12 11:35:00,134.02,134.14,133.98,134.14,14731.0,132.0675,132.1857,132.0281,132.1857,14731.0
2019-07-12 11:40:00,134.13,134.16,133.98,133.99,3900.0,132.1759,132.2054,132.0281,132.0379,3900.0
2019-07-12 11:45:00,134.06,134.06,134.02,134.02,700.0,132.1069,132.1069,132.0675,132.0675,700.0
2019-07-12 11:50:00,134.02,134.14,134.02,134.06,3200.0,132.0675,132.1857,132.0675,132.1069,3200.0
2019-07-12 11:55:00,134.11,134.2,134.07,134.15,1900.0,132.1562,132.2449,132.1167,132.1956,1900.0
2019-07-12 12:00:00,134.13,134.2,134.12,134.16,2000.0,132.1759,132.2449,132.166,132.2054,2000.0
2019-07-12 12:05:00,134.18,134.21,134.16,134.19,1810.0,132.2251,132.2547,132.2054,132.235,1810.0
2019-07-12 12:10:00,134.18,134.18,134.15,134.18,1200.0,132.2251,132.2251,132.1956,132.2251,1200.0
2019-07-12 12:15:00,134.16,134.2,134.15,134.19,3100.0,132.2054,132.2449,132.1956,132.235,3100.0
2019-07-12 12:20:00,134.15,134.24,134.14,134.22,2300.0,132.1956,132.2843,132.1857,132.2646,2300.0
2019-07-12 12:25:00,134.21,134.32,134.18,134.32,3300.0,132.2547,132.3631,132.2251,132.3631,3300.0
2019-07-12 12:30:00,134.35,134.4,134.32,134.34,2825.0,132.3927,132.4419,132.3631,132.3828,2825.0
2019-07-12 12:35:00,134.33,134.44,134.33,134.42,2000.0,132.373,132.4814,132.373,132.4616,2000.0
2019-07-12 12:40:00,134.44,134.49,134.44,134.49,1900.0,132.4814,132.5306,132.4814,132.5306,1900.0
2019-07-12 12:45:00,134.51,134.52,134.38,134.48,3973.0,132.5503,132.5602,132.4222,132.5208,3973.0
2019-07-12 12:50:00,134.45,134.49,134.44,134.48,1040.0,132.4912,132.5306,132.4814,132.5208,1040.0
2019-07-12 12:55:00,134.48,134.53,134.46,134.5,1800.0,132.5208,132.57,132.5011,132.5405,1800.0
2019-07-12 13:00:00,134.5,134.54,134.46,134.48,1700.0,132.5405,132.5799,132.5011,132.5208,1700.0
2019-07-12 13:05:00,134.45,134.52,134.42,134.48,4136.0,132.4912,132.5602,132.4616,132.5208,4136.0
2019-07-12 13:10:00,134.48,134.53,134.43,134.44,2036.0,132.5208,132.57,132.4715,132.4814,2036.0
2019-07-12 13:15:00,134.44,134.47,134.34,134.34,29400.0,132.4814,132.5109,132.3828,132.3828,29400.0
2019-07-12 13:20:00,134.33,134.41,134.31,134.34,3994.0,132.373,132.4518,132.3532,132.3828,3994.0
2019-07-12 13:25:00,134.37,134.43,134.37,134.4,700.0,132.4124,132.4715,132.4124,132.4419,700.0
2019-07-12 13:30:00,134.42,134.46,134.38,134.46,1800.0,132.4616,132.5011,132.4222,132.5011,1800.0
2019-07-12 13:35:00,134.46,134.54,134.46,134.52,2448.0,132.5011,132.5799,132.5011,132.5602,2448.0
2019-07-12 13:40:00,134.52,134.53,134.46,134.46,1450.0,132.5602,132.57,132.5011,132.5011,1450.0
2019-07-12 13:45:00,134.51,134.53,134.49,134.5,1850.0,132.5503,132.57,132.5306,132.5405,1850.0
2019-07-12 13:50:00,134.55,134.62,134.55,134.62,1500.0,132.5898,132.6587,132.5898,132.6587,1500.0
2019-07-12 13:55:00,134.66,134.67,134.55,134.58,2726.0,132.6981,132.708,132.5898,132.6193,2726.0
2019-07-12 14:00:00,134.59,134.64,134.57,134.59,7870.0,132.6292,132.6784,132.6095,132.6292,7870.0
2019-07-12 14:05:00,134.58,134.59,134.49,134.57,5952.0,132.6193,132.6292,132.5306,132.6095,5952.0
2019-07-12 14:10:00,134.56,134.59,134.55,134.56,3477.0,132.5996,132.6292,132.5898,132.5996,3477.0
2019-07-12 14:15:00,134.57,134.57,134.54,134.54,924.0,132.6095,132.6095,132.5799,132.5799,924.0
2019-07-12 14:20:00,134.55,134.64,134.54,134.61,1904.0,132.5898,132.6784,132.5799,132.6489,1904.0
2019-07-12 14:25:00,134.61,134.65,134.59,134.65,2439.0,132.6489,132.6883,132.6292,132.6883,2439.0
2019-07-12 14:30:00,134.66,134.66,134.58,134.62,4300.0,132.6981,132.6981,132.6193,132.6587,4300.0
2019-07-12 14:35:00,134.62,134.62,134.5,134.53,6000.0,132.6587,132.6587,132.5405,132.57,6000.0
2019-07-12 14:40:00,134.53,134.54,134.45,134.53,10400.0,132.57,132.5799,132.4912,132.57,10400.0
2019-07-12 14:45:00,134.55,134.65,134.53,134.6,18927.0,132.5898,132.6883,132.57,132.639,18927.0
2019-07-12 14:50:00,134.6,134.61,134.54,134.59,14967.0,132.639,132.6489,132.5799,132.6292,14967.0
2019-07-12 14:55:00,134.59,134.63,134.56,134.62,2921.0,132.6292,132.6686,132.5996,132.6587,2921.0
2019-07-12 15:00:00,134.61,134.62,134.57,134.59,4014.0,132.6489,132.6587,132.6095,132.6292,4014.0
2019-07-12 15:05:00,134.58,134.62,134.54,134.59,5210.0,132.6193,132.6587,132.5799,132.6292,5210.0
2019-07-12 15:10:00,134.58,134.59,134.5,134.53,5545.0,132.6193,132.6292,132.5405,132.57,5545.0
2019-07-12 15:15:00,134.53,134.57,134.53,134.56,3900.0,132.57,132.6095,132.57,132.5996,3900.0
2019-07-12 15:20:00,134.57,134.59,134.57,134.58,2810.0,132.6095,132.6292,132.6095,132.6193,2810.0
2019-07-12 15:25:00,134.59,134.61,134.57,134.59,4689.0,132.6292,132.6489,132.6095,132.6292,4689.0
2019-07-12 15:30:00,134.59,134.64,134.57,134.63,14900.0,132.6292,132.6784,132.6095,132.6686,14900.0
2019-07-12 15:35:00,134.63,134.64,134.58,134.62,14563.0,132.6686,132.6784,132.6193,132.6587,14563.0
2019-07-12 15:40:00,134.61,134.61,134.52,134.55,46560.0,132.6489,132.6489,132.5602,132.5898,46560.0
2019-07-12 15:45:00,134.55,134.71,134.52,134.71,55722.0,132.5898,132.7474,132.5602,132.7474,55722.0
2019-07-12 15:50:00,134.69,134.73,134.66,134.69,16982.0,132.7277,132.7671,132.6981,132.7277,16982.0
2019-07-12 15:55:00,134.7,134.76,134.45,134.58,209723.0,132.7376,132.7967,132.4912,132.6193,209723.0
2019-07-15 09:30:00,135.0,135.18,134.65,135.09,32938.0,133.0332,133.2106,132.6883,133.1219,32938.0
2019-07-15 09:35:00,135.18,135.2,134.12,134.25,11281.0,133.2106,133.2303,132.166,132.2941,11281.0
2019-07-15 09:40:00,134.33,134.34,134.06,134.25,4400.0,132.373,132.3828,132.1069,132.2941,4400.0
2019-07-15 09:45:00,134.25,134.45,134.2,134.32,7800.0,132.2941,132.4912,132.2449,132.3631,7800.0
2019-07-15 09:50:00,134.32,134.49,134.28,134.49,4935.0,132.3631,132.5306,132.3237,132.5306,4935.0
2019-07-15 09:55:00,134.36,134.36,134.2,134.26,2799.0,132.4025,132.4025,132.2449,132.304,2799.0
2019-07-15 10:00:00,134.23,134.25,134.09,134.17,6978.0,132.2744,132.2941,132.1365,132.2153,6978.0
2019-07-15 10:05:00,134.15,134.15,133.95,134.08,8780.0,132.1956,132.1956,131.9985,132.1266,8780.0
2019-07-15 10:10:00,134.1,134.15,134.05,134.07,2270.0,132.1463,132.1956,132.097,132.1167,2270.0
2019-07-15 10:15:00,134.03,134.12,134.0,134.04,4900.0,132.0773,132.166,132.0478,132.0872,4900.0
2019-07-15 10:20:00,134.07,134.27,134.07,134.24,3900.0,132.1167,132.3138,132.1167,132.2843,3900.0
2019-07-15 10:25:00,134.25,134.52,134.24,134.49,10186.0,132.2941,132.5602,132.2843,132.5306,10186.0
2019-07-15 10:30:00,134.53,134.64,134.43,134.47,4928.0,132.57,132.6784,132.4715,132.5109,4928.0
2019-07-15 10:35:00,134.46,134.49,134.29,134.3,3086.0,132.5011,132.5306,132.3335,132.3434,3086.0
2019-07-15 10:40:00,134.27,134.32,134.19,134.25,5229.0,132.3138,132.3631,132.235,132.2941,5229.0
2019-07-15 10:45:00,134.23,134.31,134.2,134.24,3205.0,132.2744,132.3532,132.2449,132.2843,3205.0
2019-07-15 10:50:00,134.28,134.36,134.26,134.33,1200.0,132.3237,132.4025,132.304,132.373,1200.0
2019-07-15 10:55:00,134.35,134.5,134.3,134.5,2753.0,132.3927,132.5405,132.3434,132.5405,2753.0
2019-07-15 11:00:00,134.47,134.49,134.32,134.32,5181.0,132.5109,132.5306,132.3631,132.3631,5181.0
2019-07-15 11:05:00,134.34,134.34,134.21,134.27,3000.0,132.3828,132.3828,132.2547,132.3138,3000.0
2019-07-15 11:10:00,134.24,134.3,134.17,134.2,6000.0,132.2843,132.3434,132.2153,132.2449,6000.0
2019-07-15 11:15:00,134.21,134.34,134.16,134.25,11058.0,132.2547,132.3828,132.2054,132.2941,11058.0
2019-07-15 11:20:00,134.24,134.24,134.15,134.15,10537.0,132.2843,132.2843,132.1956,132.1956,10537.0
2019-07-15 11:25:00,134.14,134.19,134.06,134.09,4608.0,132.1857,132.235,132.1069,132.1365,4608.0
2019-07-15 11:30:00,134.09,134.12,134.05,134.12,12315.0,132.1365,132.166,132.097,132.166,12315.0
2019-07-15 11:35:00,134.12,134.12,133.98,134.05,15500.0,132.166,132.166,132.0281,132.097,15500.0
2019-07-15 11:40:00,134.07,134.09,134.05,134.07,4199.0,132.1167,132.1365,132.097,132.1167,4199.0
2019-07-15 11:45:00,134.04,134.09,134.04,134.09,2900.0,132.0872,132.1365,132.0872,132.1365,2900.0
2019-07-15 11:50:00,134.1,134.16,134.07,134.07,4501.0,132.1463,132.2054,132.1167,132.1167,4501.0
2019-07-15 11:55:00,134.05,134.1,134.03,134.05,2100.0,132.097,132.1463,132.0773,132.097,2100.0
2019-07-15 12:00:00,134.08,134.09,134.05,134.07,3500.0,132.1266,132.1365,132.097,132.1167,3500.0
2019-07-15 12:05:00,134.08,134.08,134.03,134.08,1500.0,132.1266,132.1266,132.0773,132.1266,1500.0
2019-07-15 12:10:00,134.06,134.14,133.9,133.94,20681.0,132.1069,132.1857,131.9492,131.9886,20681.0
2019-07-15 12:15:00,133.91,134.0,133.91,134.0,1300.0,131.9591,132.0478,131.9591,132.0478,1300.0
2019-07-15 12:20:00,134.02,134.02,134.0,134.02,3433.0,132.0675,132.0675,132.0478,132.0675,3433.0
2019-07-15 12:25:00,134.04,134.08,134.04,134.05,1100.0,132.0872,132.1266,132.0872,132.097,1100.0
2019-07-15 12:30:00,134.07,134.09,134.06,134.09,1700.0,132.1167,132.1365,132.1069,132.1365,1700.0
2019-07-15 12:35:00,134.09,134.21,134.09,134.15,9700.0,132.1365,132.2547,132.1365,132.1956,9700.0
2019-07-15 12:40:00,134.1,134.14,134.03,134.06,2100.0,132.1463,132.1857,132.0773,132.1069,2100.0
2019-07-15 12:45:00,134.02,134.05,133.96,134.02,3375.0,132.0675,132.097,132.0083,132.0675,3375.0
2019-07-15 12:50:00,133.99,134.03,133.99,134.02,1200.0,132.0379,132.0773,132.0379,132.0675,1200.0
2019-07-15 12:55:00,134.0,134.06,133.99,134.05,2800.0,132.0478,132.1069,132.0379,132.097,2800.0
2019-07-15 13:00:00,134.08,134.12,134.06,134.09,5000.0,132.1266,132.166,132.1069,132.1365,5000.0
2019-07-15 13:05:00,134.12,134.18,134.08,134.09,4698.0,132.166,132.2251,132.1266,132.1365,4698.0
2019-07-15 13:10:00,134.09,134.14,134.09,134.14,1000.0,132.1365,132.1857,132.1365,132.1857,1000.0
2019-07-15 13:15:00,134.17,134.17,134.11,134.15,2500.0,132.2153,132.2153,132.1562,132.1956,2500.0
2019-07-15 13:20:00,134.14,134.14,134.09,134.13,2750.0,132.1857,132.1857,132.1365,132.1759,2750.0
2019-07-15 13:25:00,134.15,134.17,134.07,134.13,3600.0,132.1956,132.2153,132.1167,132.1759,3600.0
2019-07-15 13:30:00,134.14,134.19,134.11,134.18,2500.0,132.1857,132.235,132.1562,132.2251,2500.0
2019-07-15 13:35:00,134.22,134.24,134.18,134.2,1600.0,132.2646,132.2843,132.2251,132.2449,1600.0
2019-07-15 13:40:00,134.2,134.22,134.18,134.2,3600.0,132.2449,132.2646,132.2251,132.2449,3600.0
2019-07-15 13:45:00,134.18,134.2,134.17,134.19,2622.0,132.2251,132.2449,132.2153,132.235,2622.0
2019-07-15 13:50:00,134.2,134.26,134.18,134.26,9242.0,132.2449,132.304,132.2251,132.304,9242.0
2019-07-15 13:55:00,134.28,134.3,134.21,134.21,4540.0,132.3237,132.3434,132.2547,132.2547,4540.0
2019-07-15 14:00:00,134.24,134.25,134.21,134.25,2794.0,132.2843,132.2941,132.2547,132.2941,2794.0
2019-07-15 14:05:00,134.23,134.28,134.19,134.21,20550.0,132.2744,132.3237,132.235,132.2547,20550.0
2019-07-15 14:10:00,134.25,134.48,134.24,134.46,7343.0,132.2941,132.5208,132.2843,132.5011,7343.0
2019-07-15 14:15:00,134.47,134.48,134.39,134.47,5833.0,132.5109,132.5208,132.4321,132.5109,5833.0
2019-07-15 14:20:00,134.47,134.48,134.42,134.48,2901.0,132.5109,132.5208,132.4616,132.5208,2901.0
2019-07-15 14:25:00,134.47,134.48,134.39,134.39,4671.0,132.5109,132.5208,132.4321,132.4321,4671.0
2019-07-15 14:30:00,134.4,134.56,134.38,134.38,101721.0,132.4419,132.5996,132.4222,132.4222,101721.0
2019-07-15 14:35:00,134.37,134.49,134.27,134.47,91815.0,132.4124,132.5306,132.3138,132.5109,91815.0
2019-07-15 14:40:00,134.48,134.5,134.42,134.47,26809.0,132.5208,132.5405,132.4616,132.5109,26809.0
2019-07-15 14:45:00,134.47,134.51,134.42,134.5,9366.0,132.5109,132.5503,132.4616,132.5405,9366.0
2019-07-15 14:50:00,134.49,134.7,134.48,134.68,7041.0,132.5306,132.7376,132.5208,132.7179,7041.0
2019-07-15 14:55:00,134.67,134.68,134.61,134.62,4754.0,132.708,132.7179,132.6489,132.6587,4754.0
2019-07-15 15:00:00,134.64,134.68,134.59,134.62,6600.0,132.6784,132.7179,132.6292,132.6587,6600.0
2019-07-15 15:05:00,134.63,134.63,134.56,134.6,5261.0,132.6686,132.6686,132.5996,132.639,5261.0
2019-07-15 15:10:00,134.62,134.63,134.52,134.52,6428.0,132.6587,132.6686,132.5602,132.5602,6428.0
2019-07-15 15:15:00,134.52,134.54,134.46,134.5,8194.0,132.5602,132.5799,132.5011,132.5405,8194.0
2019-07-15 15:20:00,134.5,134.54,134.49,134.52,9340.0,132.5405,132.5799,132.5306,132.5602,9340.0
2019-07-15 15:25:00,134.54,134.54,134.48,134.5,5210.0,132.5799,132.5799,132.5208,132.5405,5210.0
2019-07-15 15:30:00,134.5,134.63,134.5,134.63,9547.0,132.5405,132.6686,132.5405,132.6686,9547.0
2019-07-15 15:35:00,134.62,134.67,134.62,134.67,6000.0,132.6587,132.708,132.6587,132.708,6000.0
2019-07-15 15:40:00,134.68,134.85,134.67,134.81,11879.0,132.7179,132.8854,132.708,132.846,11879.0
2019-07-15 15:45:00,134.82,134.85,134.79,134.8,10960.0,132.8558,132.8854,132.8263,132.8361,10960.0
2019-07-15 15:50:00,134.79,134.8,134.7,134.77,12624.0,132.8263,132.8361,132.7376,132.8065,12624.0
2019-07-15 15:55:00,134.77,135.0,134.68,134.71,70862.0,132.8065,133.0332,132.7179,132.7474,70862.0
2019-07-16 09:30:00,135.0,135.44,134.81,135.08,51159.0,133.0332,133.4668,132.846,133.112,51159.0
2019-07-16 09:35:00,135.09,135.11,134.64,134.8,17005.0,133.1219,133.1416,132.6784,132.8361,17005.0
2019-07-16 09:40:00,134.86,134.91,134.6,134.78,23310.0,132.8952,132.9445,132.639,132.8164,23310.0
2019-07-16 09:45:00,134.83,134.93,134.73,134.85,16130.0,132.8657,132.9642,132.7671,132.8854,16130.0
2019-07-16 09:50:00,134.92,135.26,134.92,135.04,26129.0,132.9544,133.2894,132.9544,133.0726,26129.0
2019-07-16 09:55:00,135.04,135.24,135.04,135.24,7265.0,133.0726,133.2697,133.0726,133.2697,7265.0
2019-07-16 10:00:00,135.18,135.49,135.18,135.48,13531.0,133.2106,133.5161,133.2106,133.5062,13531.0
2019-07-16 10:05:00,135.5,135.82,135.48,135.75,9699.0,133.5259,133.8412,133.5062,133.7723,9699.0
2019-07-16 10:10:00,135.72,135.9,135.71,135.85,5219.0,133.7427,133.9201,133.7329,133.8708,5219.0
2019-07-16 10:15:00,135.85,135.86,135.67,135.85,10662.0,133.8708,133.8807,133.6934,133.8708,10662.0
2019-07-16 10:20:00,135.87,135.94,135.83,135.85,7412.0,133.8905,133.9595,133.8511,133.8708,7412.0
2019-07-16 10:25:00,135.87,135.92,135.82,135.92,4500.0,133.8905,133.9398,133.8412,133.9398,4500.0
2019-07-16 10:30:00,135.91,135.91,135.82,135.82,4549.0,133.9299,133.9299,133.8412,133.8412,4549.0
2019-07-16 10:35:00,135.81,135.82,135.66,135.74,8904.0,133.8314,133.8412,133.6836,133.7624,8904.0
2019-07-16 10:40:00,135.75,135.84,135.74,135.81,5228.0,133.7723,133.861,133.7624,133.8314,5228.0
2019-07-16 10:45:00,135.81,135.88,135.79,135.81,7162.0,133.8314,133.9004,133.8117,133.8314,7162.0
2019-07-16 10:50:00,135.79,135.85,135.77,135.82,8292.0,133.8117,133.8708,133.792,133.8412,8292.0
2019-07-16 10:55:00,135.84,135.87,135.78,135.85,4102.0,133.861,133.8905,133.8018,133.8708,4102.0
2019-07-16 11:00:00,135.82,135.94,135.82,135.93,8350.0,133.8412,133.9595,133.8412,133.9496,8350.0
2019-07-16 11:05:00,135.92,135.95,135.78,135.81,9200.0,133.9398,133.9694,133.8018,133.8314,9200.0
2019-07-16 11:10:00,135.81,135.84,135.58,135.6,8616.0,133.8314,133.861,133.6047,133.6245,8616.0
2019-07-16 11:15:00,135.6,135.61,135.49,135.54,4900.0,133.6245,133.6343,133.5161,133.5653,4900.0
2019-07-16 11:20:00,135.51,135.57,135.41,135.41,4945.0,133.5358,133.5949,133.4372,133.4372,4945.0
2019-07-16 11:25:00,135.4,135.49,135.33,135.4,10434.0,133.4274,133.5161,133.3584,133.4274,10434.0
2019-07-16 11:30:00,135.37,135.43,135.36,135.36,2712.0,133.3978,133.4569,133.388,133.388,2712.0
2019-07-16 11:35:00,135.35,135.38,135.25,135.27,3982.0,133.3781,133.4077,133.2796,133.2993,3982.0
2019-07-16 11:40:00,135.27,135.27,135.15,135.16,5471.0,133.2993,133.2993,133.181,133.1909,5471.0
2019-07-16 11:45:00,135.16,135.23,135.15,135.15,4400.0,133.1909,133.2598,133.181,133.181,4400.0
2019-07-16 11:50:00,135.15,135.23,135.15,135.2,3312.0,133.181,133.2598,133.181,133.2303,3312.0
2019-07-16 11:55:00,135.23,135.25,135.16,135.17,4189.0,133.2598,133.2796,133.1909,133.2007,4189.0
2019-07-16 12:00:00,135.17,135.26,135.1,135.24,13103.0,133.2007,133.2894,133.1317,133.2697,13103.0
2019-07-16 12:05:00,135.27,135.28,135.12,135.12,5976.0,133.2993,133.3091,133.1514,133.1514,5976.0
2019-07-16 12:10:00,135.09,135.15,134.97,135.09,4521.0,133.1219,133.181,133.0036,133.1219,4521.0
2019-07-16 12:15:00,135.07,135.09,134.88,134.91,5700.0,133.1022,133.1219,132.9149,132.9445,5700.0
2019-07-16 12:20:00,134.92,135.19,134.87,135.16,6351.0,132.9544,133.2204,132.9051,133.1909,6351.0
2019-07-16 12:25:00,135.18,135.26,135.15,135.19,2710.0,133.2106,133.2894,133.181,133.2204,2710.0
2019-07-16 12:30:00,135.21,135.27,135.21,135.22,3828.0,133.2401,133.2993,133.2401,133.25,3828.0
2019-07-16 12:35:00,135.21,135.32,135.21,135.32,3438.0,133.2401,133.3485,133.2401,133.3485,3438.0
2019-07-16 12:40:00,135.34,135.38,135.29,135.32,5681.0,133.3682,133.4077,133.319,133.3485,5681.0
2019-07-16 12:45:00,135.3,135.41,135.3,135.35,3900.0,133.3288,133.4372,133.3288,133.3781,3900.0
2019-07-16 12:50:00,135.36,135.44,135.29,135.31,3466.0,133.388,133.4668,133.319,133.3387,3466.0
2019-07-16 12:55:00,135.32,135.41,135.32,135.38,3783.0,133.3485,133.4372,133.3485,133.4077,3783.0
2019-07-16 13:00:00,135.42,135.66,135.33,135.64,16310.0,133.4471,133.6836,133.3584,133.6639,16310.0
2019-07-16 13:05:00,135.63,135.77,135.63,135.77,3530.0,133.654,133.792,133.654,133.792,3530.0
2019-07-16 13:10:00,135.78,135.97,135.77,135.95,7297.0,133.8018,133.9891,133.792,133.9694,7297.0
2019-07-16 13:15:00,135.97,136.05,135.94,136.03,17917.0,133.9891,134.0679,133.9595,134.0482,17917.0
2019-07-16 13:20:00,136.06,136.17,136.03,136.09,8044.0,134.0778,134.1861,134.0482,134.1073,8044.0
2019-07-16 13:25:00,136.09,136.09,135.98,136.0,5601.0,134.1073,134.1073,133.9989,134.0186,5601.0
2019-07-16 13:30:00,136.0,136.1,135.98,136.1,5331.0,134.0186,134.1172,133.9989,134.1172,5331.0
2019-07-16 13:35:00,136.08,136.09,136.04,136.05,2732.0,134.0975,134.1073,134.058,134.0679,2732.0
2019-07-16 13:40:00,136.05,136.05,135.94,136.02,45023.0,134.0679,134.0679,133.9595,134.0383,45023.0
2019-07-16 13:45:00,136.02,136.17,135.97,136.1,25872.0,134.0383,134.1861,133.9891,134.1172,25872.0
2019-07-16 13:50:00,136.07,136.11,136.05,136.08,2936.0,134.0876,134.127,134.0679,134.0975,2936.0
2019-07-16 13:55:00,136.06,136.08,136.01,136.03,4526.0,134.0778,134.0975,134.0285,134.0482,4526.0
2019-07-16 14:00:00,136.06,136.18,136.04,136.17,3700.0,134.0778,134.196,134.058,134.1861,3700.0
2019-07-16 14:05:00,136.16,136.22,136.1,136.19,5872.0,134.1763,134.2354,134.1172,134.2059,5872.0
2019-07-16 14:10:00,136.21,136.25,136.17,136.2,5838.0,134.2256,134.265,134.1861,134.2157,5838.0
2019-07-16 14:15:00,136.2,136.26,136.15,136.2,4000.0,134.2157,134.2748,134.1664,134.2157,4000.0
2019-07-16 14:20:00,136.16,136.16,136.02,136.15,7521.0,134.1763,134.1763,134.0383,134.1664,7521.0
2019-07-16 14:25:00,136.14,136.24,136.13,136.24,8201.0,134.1566,134.2551,134.1467,134.2551,8201.0
2019-07-16 14:30:00,136.22,136.25,136.08,136.08,6130.0,134.2354,134.265,134.0975,134.0975,6130.0
2019-07-16 14:35:00,136.1,136.19,136.07,136.16,7636.0,134.1172,134.2059,134.0876,134.1763,7636.0
2019-07-16 14:40:00,136.15,136.33,136.09,136.33,14700.0,134.1664,134.3438,134.1073,134.3438,14700.0
2019-07-16 14:45:00,136.36,136.4,136.19,136.23,7737.0,134.3734,134.4128,134.2059,134.2453,7737.0
2019-07-16 14:50:00,136.25,136.29,136.2,136.2,6096.0,134.265,134.3044,134.2157,134.2157,6096.0
2019-07-16 14:55:00,136.22,136.42,136.22,136.4,9236.0,134.2354,134.4325,134.2354,134.4128,9236.0
2019-07-16 15:00:00,136.4,136.46,136.37,136.46,14792.0,134.4128,134.4719,134.3832,134.4719,14792.0
2019-07-16 15:05:00,136.46,136.54,136.43,136.43,11279.0,134.4719,134.5508,134.4424,134.4424,11279.0
2019-07-16 15:10:00,136.43,136.53,136.42,136.49,12428.0,134.4424,134.5409,134.4325,134.5015,12428.0
2019-07-16 15:15:00,136.49,136.52,136.45,136.51,16896.0,134.5015,134.5311,134.4621,134.5212,16896.0
2019-07-16 15:20:00,136.49,136.52,136.34,136.46,30226.0,134.5015,134.5311,134.3537,134.4719,30226.0
2019-07-16 15:25:00,136.47,136.48,136.43,136.45,20457.0,134.4818,134.4916,134.4424,134.4621,20457.0
2019-07-16 15:30:00,136.45,136.52,136.41,136.49,25745.0,134.4621,134.5311,134.4227,134.5015,25745.0
2019-07-16 15:35:00,136.49,136.51,136.4,136.4,18496.0,134.5015,134.5212,134.4128,134.4128,18496.0
2019-07-16 15:40:00,136.41,136.46,136.4,136.43,24379.0,134.4227,134.4719,134.4128,134.4424,24379.0
2019-07-16 15:45:00,136.43,136.45,136.4,136.42,24694.0,134.4424,134.4621,134.4128,134.4325,24694.0
2019-07-16 15:50:00,136.43,136.52,136.42,136.44,35088.0,134.4424,134.5311,134.4325,134.4522,35088.0
2019-07-16 15:55:00,136.45,136.49,136.32,136.37,95120.0,134.4621,134.5015,134.334,134.3832,95120.0
2019-07-17 09:30:00,136.14,136.72,135.87,136.61,22392.0,134.1566,134.7281,133.8905,134.6197,22392.0
2019-07-17 09:35:00,136.57,136.57,135.99,136.07,8111.0,134.5803,134.5803,134.0088,134.0876,8111.0
2019-07-17 09:40:00,136.12,136.17,135.77,135.84,6957.0,134.1369,134.1861,133.792,133.861,6957.0
2019-07-17 09:45:00,135.86,136.18,135.79,136.12,6902.0,133.8807,134.196,133.8117,134.1369,6902.0
2019-07-17 09:50:00,136.13,136.4,136.12,136.4,13466.0,134.1467,134.4128,134.1369,134.4128,13466.0
2019-07-17 09:55:00,136.43,136.84,136.43,136.84,7230.0,134.4424,134.8464,134.4424,134.8464,7230.0
2019-07-17 10:00:00,136.87,137.16,136.87,136.94,18532.0,134.876,135.1617,134.876,134.9449,18532.0
2019-07-17 10:05:00,136.9,136.9,136.72,136.72,4053.0,134.9055,134.9055,134.7281,134.7281,4053.0
2019-07-17 10:10:00,136.73,136.9,136.58,136.9,7257.0,134.738,134.9055,134.5902,134.9055,7257.0
2019-07-17 10:15:00,136.88,137.02,136.7,136.7,8096.0,134.8858,135.0238,134.7084,134.7084,8096.0
2019-07-17 10:20:00,136.73,136.93,136.68,136.9,9529.0,134.738,134.9351,134.6887,134.9055,9529.0
2019-07-17 10:25:00,136.88,136.95,136.78,136.87,6986.0,134.8858,134.9548,134.7873,134.876,6986.0
2019-07-17 10:30:00,136.87,136.87,136.64,136.64,5153.0,134.876,134.876,134.6493,134.6493,5153.0
2019-07-17 10:35:00,136.63,136.71,136.52,136.52,8435.0,134.6394,134.7183,134.5311,134.5311,8435.0
2019-07-17 10:40:00,136.52,136.54,136.21,136.21,8263.0,134.5311,134.5508,134.2256,134.2256,8263.0
2019-07-17 10:45:00,136.2,136.21,135.84,135.9,6222.0,134.2157,134.2256,133.861,133.9201,6222.0
2019-07-17 10:50:00,135.85,135.92,135.74,135.8,5781.0,133.8708,133.9398,133.7624,133.8215,5781.0
2019-07-17 10:55:00,135.81,136.11,135.79,136.11,7676.0,133.8314,134.127,133.8117,134.127,7676.0
2019-07-17 11:00:00,136.14,136.39,136.09,136.1,12944.0,134.1566,134.4029,134.1073,134.1172,12944.0
2019-07-17 11:05:00,136.1,136.12,135.99,135.99,3123.0,134.1172,134.1369,134.0088,134.0088,3123.0
2019-07-17 11:10:00,135.98,136.12,135.98,136.04,5108.0,133.9989,134.1369,133.9989,134.058,5108.0
2019-07-17 11:15:00,136.02,136.06,135.92,135.93,6462.0,134.0383,134.0778,133.9398,133.9496,6462.0
2019-07-17 11:20:00,135.92,135.99,135.82,135.87,4559.0,133.9398,134.0088,133.8412,133.8905,4559.0
2019-07-17 11:25:00,135.87,135.99,135.73,135.83,10280.0,133.8905,134.0088,133.7526,133.8511,10280.0
2019-07-17 11:30:00,135.83,135.95,135.75,135.89,6177.0,133.8511,133.9694,133.7723,133.9102,6177.0
2019-07-17 11:35:00,135.87,136.05,135.87,136.05,4072.0,133.8905,134.0679,133.8905,134.0679,4072.0
2019-07-17 11:40:00,136.0,136.1,135.84,136.03,7575.0,134.0186,134.1172,133.861,134.0482,7575.0
2019-07-17 11:45:00,136.01,136.01,135.85,135.93,3208.0,134.0285,134.0285,133.8708,133.9496,3208.0
2019-07-17 11:50:00,135.93,135.97,135.86,135.87,3094.0,133.9496,133.9891,133.8807,133.8905,3094.0
2019-07-17 11:55:00,135.99,136.05,135.95,135.95,4699.0,134.0088,134.0679,133.9694,133.9694,4699.0
2019-07-17 12:00:00,135.93,135.93,135.79,135.79,2600.0,133.9496,133.9496,133.8117,133.8117,2600.0
2019-07-17 12:05:00,135.81,135.83,135.63,135.63,8028.0,133.8314,133.8511,133.654,133.654,8028.0
2019-07-17 12:10:00,135.65,135.7,135.6,135.67,2908.0,133.6737,133.723,133.6245,133.6934,2908.0
2019-07-17 12:15:00,135.68,135.7,135.61,135.68,4900.0,133.7033,133.723,133.6343,133.7033,4900.0
2019-07-17 12:20:00,135.7,135.71,135.46,135.55,7112.0,133.723,133.7329,133.4865,133.5752,7112.0
2019-07-17 12:25:00,135.5,135.55,135.48,135.5,1944.0,133.5259,133.5752,133.5062,133.5259,1944.0
2019-07-17 12:30:00,135.48,135.53,135.42,135.52,5225.0,133.5062,133.5555,133.4471,133.5456,5225.0
2019-07-17 12:35:00,135.53,135.82,135.53,135.81,12447.0,133.5555,133.8412,133.5555,133.8314,12447.0
2019-07-17 12:40:00,135.79,135.9,135.79,135.83,5650.0,133.8117,133.9201,133.8117,133.8511,5650.0
2019-07-17 12:45:00,135.81,135.81,135.67,135.67,2300.0,133.8314,133.8314,133.6934,133.6934,2300.0
2019-07-17 12:50:00,135.67,135.76,135.67,135.73,7100.0,133.6934,133.7821,133.6934,133.7526,7100.0
2019-07-17 12:55:00,135.73,135.77,135.7,135.74,4603.0,133.7526,133.792,133.723,133.7624,4603.0
2019-07-17 13:00:00,135.75,135.87,135.7,135.7,5764.0,133.7723,133.8905,133.723,133.723,5764.0
2019-07-17 13:05:00,135.65,135.66,135.6,135.66,4038.0,133.6737,133.6836,133.6245,133.6836,4038.0
2019-07-17 13:10:00,135.68,135.9,135.66,135.89,7668.0,133.7033,133.9201,133.6836,133.9102,7668.0
2019-07-17 13:15:00,135.91,135.91,135.77,135.81,5044.0,133.9299,133.9299,133.792,133.8314,5044.0
2019-07-17 13:20:00,135.79,135.79,135.72,135.78,2700.0,133.8117,133.8117,133.7427,133.8018,2700.0
2019-07-17 13:25:00,135.8,135.88,135.79,135.86,3729.0,133.8215,133.9004,133.8117,133.8807,3729.0
2019-07-17 13:30:00,135.85,135.88,135.85,135.86,1700.0,133.8708,133.9004,133.8708,133.8807,1700.0
2019-07-17 13:35:00,135.89,135.89,135.76,135.82,5900.0,133.9102,133.9102,133.7821,133.8412,5900.0
2019-07-17 13:40:00,135.81,135.91,135.81,135.86,4000.0,133.8314,133.9299,133.8314,133.8807,4000.0
2019-07-17 13:45:00,135.83,136.07,135.81,136.01,5473.0,133.8511,134.0876,133.8314,134.0285,5473.0
2019-07-17 13:50:00,136.01,136.03,135.92,135.97,3137.0,134.0285,134.0482,133.9398,133.9891,3137.0
2019-07-17 13:55:00,135.93,135.98,135.89,135.98,3710.0,133.9496,133.9989,133.9102,133.9989,3710.0
2019-07-17 14:00:00,135.95,135.97,135.87,135.91,3700.0,133.9694,133.9891,133.8905,133.9299,3700.0
2019-07-17 14:05:00,135.91,135.94,135.87,135.92,3267.0,133.9299,133.9595,133.8905,133.9398,3267.0
2019-07-17 14:10:00,135.91,135.92,135.7,135.7,4962.0,133.9299,133.9398,133.723,133.723,4962.0
2019-07-17 14:15:00,135.74,135.75,135.5,135.64,11270.0,133.7624,133.7723,133.5259,133.6639,11270.0
2019-07-17 14:20:00,135.64,135.67,135.54,135.61,9827.0,133.6639,133.6934,133.5653,133.6343,9827.0
2019-07-17 14:25:00,135.61,135.72,135.59,135.65,7405.0,133.6343,133.7427,133.6146,133.6737,7405.0
2019-07-17 14:30:00,135.66,135.74,135.58,135.69,5473.0,133.6836,133.7624,133.6047,133.7131,5473.0
2019-07-17 14:35:00,135.69,135.82,135.68,135.73,6156.0,133.7131,133.8412,133.7033,133.7526,6156.0
2019-07-17 14:40:00,135.73,135.79,135.65,135.76,12707.0,133.7526,133.8117,133.6737,133.7821,12707.0
2019-07-17 14:45:00,135.78,135.82,135.69,135.76,10160.0,133.8018,133.8412,133.7131,133.7821,10160.0
2019-07-17 14:50:00,135.76,135.76,135.54,135.55,5217.0,133.7821,133.7821,133.5653,133.5752,5217.0
2019-07-17 14:55:00,135.49,135.53,135.38,135.41,5505.0,133.5161,133.5555,133.4077,133.4372,5505.0
2019-07-17 15:00:00,135.41,135.47,135.37,135.38,9050.0,133.4372,133.4963,133.3978,133.4077,9050.0
2019-07-17 15:05:00,135.39,135.48,135.36,135.48,5313.0,133.4175,133.5062,133.388,133.5062,5313.0
2019-07-17 15:10:00,135.46,135.55,135.44,135.46,4632.0,133.4865,133.5752,133.4668,133.4865,4632.0
2019-07-17 15:15:00,135.45,135.56,135.45,135.56,7042.0,133.4766,133.585,133.4766,133.585,7042.0
2019-07-17 15:20:00,135.56,135.56,135.35,135.37,5700.0,133.585,133.585,133.3781,133.3978,5700.0
2019-07-17 15:25:00,135.36,135.4,135.3,135.3,3970.0,133.388,133.4274,133.3288,133.3288,3970.0
2019-07-17 15:30:00,135.3,135.52,135.29,135.52,11277.0,133.3288,133.5456,133.319,133.5456,11277.0
2019-07-17 15:35:00,135.51,135.56,135.4,135.42,10076.0,133.5358,133.585,133.4274,133.4471,10076.0
2019-07-17 15:40:00,135.42,135.42,135.33,135.34,10227.0,133.4471,133.4471,133.3584,133.3682,10227.0
2019-07-17 15:45:00,135.31,135.35,135.27,135.32,14478.0,133.3387,133.3781,133.2993,133.3485,14478.0
2019-07-17 15:50:00,135.36,135.37,135.17,135.19,23732.0,133.388,133.3978,133.2007,133.2204,23732.0
2019-07-17 15:55:00,135.18,135.32,135.11,135.12,64704.0,133.2106,133.3485,133.1416,133.1514,64704.0
2019-07-18 09:30:00,134.47,135.99,134.11,135.03,36905.0,132.5109,134.0088,132.1562,133.0628,36905.0
2019-07-18 09:35:00,135.16,135.53,135.0,135.4,9999.0,133.1909,133.5555,133.0332,133.4274,9999.0
2019-07-18 09:40:00,135.28,135.29,134.77,135.2,11554.0,133.3091,133.319,132.8065,133.2303,11554.0
2019-07-18 09:45:00,135.18,135.24,134.8,134.81,10535.0,133.2106,133.2697,132.8361,132.846,10535.0
2019-07-18 09:50:00,134.86,135.06,134.69,134.94,6106.0,132.8952,133.0923,132.7277,132.9741,6106.0
2019-07-18 09:55:00,135.05,135.44,135.05,135.44,25564.0,133.0825,133.4668,133.0825,133.4668,25564.0
2019-07-18 10:00:00,135.39,135.6,135.3,135.58,22047.0,133.4175,133.6245,133.3288,133.6047,22047.0
2019-07-18 10:05:00,135.61,135.84,135.57,135.79,9410.0,133.6343,133.861,133.5949,133.8117,9410.0
2019-07-18 10:10:00,135.79,136.0,135.67,135.96,10948.0,133.8117,134.0186,133.6934,133.9792,10948.0
2019-07-18 10:15:00,135.97,136.05,135.78,135.84,10173.0,133.9891,134.0679,133.8018,133.861,10173.0
2019-07-18 10:20:00,135.85,135.87,135.66,135.68,5394.0,133.8708,133.8905,133.6836,133.7033,5394.0
2019-07-18 10:25:00,135.65,135.97,135.61,135.83,9291.0,133.6737,133.9891,133.6343,133.8511,9291.0
2019-07-18 10:30:00,135.79,135.9,135.63,135.68,30420.0,133.8117,133.9201,133.654,133.7033,30420.0
2019-07-18 10:35:00,135.65,135.68,135.49,135.52,3300.0,133.6737,133.7033,133.5161,133.5456,3300.0
2019-07-18 10:40:00,135.49,135.69,135.44,135.67,5309.0,133.5161,133.7131,133.4668,133.6934,5309.0
2019-07-18 10:45:00,135.7,135.84,135.64,135.67,8302.0,133.723,133.861,133.6639,133.6934,8302.0
2019-07-18 10:50:00,135.7,135.73,135.55,135.62,8903.0,133.723,133.7526,133.5752,133.6442,8903.0
2019-07-18 10:55:00,135.6,135.63,135.49,135.49,13895.0,133.6245,133.654,133.5161,133.5161,13895.0
2019-07-18 11:00:00,135.49,135.56,135.23,135.32,11896.0,133.5161,133.585,133.2598,133.3485,11896.0
2019-07-18 11:05:00,135.32,135.46,135.31,135.34,17699.0,133.3485,133.4865,133.3387,133.3682,17699.0
2019-07-18 11:10:00,135.34,135.38,135.12,135.15,6000.0,133.3682,133.4077,133.1514,133.181,6000.0
2019-07-18 11:15:00,135.12,135.5,135.12,135.5,19995.0,133.1514,133.5259,133.1514,133.5259,19995.0
2019-07-18 11:20:00,135.47,135.48,135.29,135.32,8134.0,133.4963,133.5062,133.319,133.3485,8134.0
2019-07-18 11:25:00,135.34,135.35,135.19,135.26,6854.0,133.3682,133.3781,133.2204,133.2894,6854.0
2019-07-18 11:30:00,135.25,135.27,134.99,134.99,6774.0,133.2796,133.2993,133.0233,133.0233,6774.0
2019-07-18 11:35:00,135.0,135.18,134.97,135.17,5300.0,133.0332,133.2106,133.0036,133.2007,5300.0
2019-07-18 11:40:00,135.13,135.21,135.04,135.15,7476.0,133.1613,133.2401,133.0726,133.181,7476.0
2019-07-18 11:45:00,135.14,135.14,134.99,135.06,7658.0,133.1712,133.1712,133.0233,133.0923,7658.0
2019-07-18 11:50:00,135.06,135.08,134.99,135.03,10198.0,133.0923,133.112,133.0233,133.0628,10198.0
2019-07-18 11:55:00,135.04,135.19,135.01,135.16,11691.0,133.0726,133.2204,133.043,133.1909,11691.0
2019-07-18 12:00:00,135.14,135.3,135.13,135.3,6596.0,133.1712,133.3288,133.1613,133.3288,6596.0
2019-07-18 12:05:00,135.28,135.55,135.27,135.53,9349.0,133.3091,133.5752,133.2993,133.5555,9349.0
2019-07-18 12:10:00,135.54,135.76,135.53,135.73,24169.0,133.5653,133.7821,133.5555,133.7526,24169.0
2019-07-18 12:15:00,135.73,135.75,135.66,135.73,5209.0,133.7526,133.7723,133.6836,133.7526,5209.0
2019-07-18 12:20:00,135.7,135.85,135.7,135.85,6181.0,133.723,133.8708,133.723,133.8708,6181.0
2019-07-18 12:25:00,135.89,135.95,135.83,135.87,3919.0,133.9102,133.9694,133.8511,133.8905,3919.0
2019-07-18 12:30:00,135.85,135.94,135.84,135.89,9293.0,133.8708,133.9595,133.861,133.9102,9293.0
2019-07-18 12:35:00,135.9,135.92,135.86,135.92,8318.0,133.9201,133.9398,133.8807,133.9398,8318.0
2019-07-18 12:40:00,135.92,135.94,135.86,135.94,2172.0,133.9398,133.9595,133.8807,133.9595,2172.0
2019-07-18 12:45:00,135.95,136.06,135.95,136.05,10147.0,133.9694,134.0778,133.9694,134.0679,10147.0
2019-07-18 12:50:00,136.04,136.16,135.95,136.0,27775.0,134.058,134.1763,133.9694,134.0186,27775.0
2019-07-18 12:55:00,136.0,136.01,135.94,136.01,6795.0,134.0186,134.0285,133.9595,134.0285,6795.0
2019-07-18 13:00:00,136.0,136.01,135.92,135.97,9568.0,134.0186,134.0285,133.9398,133.9891,9568.0
2019-07-18 13:05:00,136.02,136.13,135.98,136.11,4744.0,134.0383,134.1467,133.9989,134.127,4744.0
2019-07-18 13:10:00,136.1,136.15,136.05,136.08,4792.0,134.1172,134.1664,134.0679,134.0975,4792.0
2019-07-18 13:15:00,136.09,136.27,136.07,136.23,4500.0,134.1073,134.2847,134.0876,134.2453,4500.0
2019-07-18 13:20:00,136.23,136.23,136.15,136.23,3420.0,134.2453,134.2453,134.1664,134.2453,3420.0
2019-07-18 13:25:00,136.18,136.18,136.08,136.08,3804.0,134.196,134.196,134.0975,134.0975,3804.0
2019-07-18 13:30:00,136.07,136.27,136.06,136.22,9430.0,134.0876,134.2847,134.0778,134.2354,9430.0
2019-07-18 13:35:00,136.22,136.23,136.14,136.2,5595.0,134.2354,134.2453,134.1566,134.2157,5595.0
2019-07-18 13:40:00,136.18,136.21,136.1,136.2,5788.0,134.196,134.2256,134.1172,134.2157,5788.0
2019-07-18 13:45:00,136.23,136.26,136.17,136.18,6257.0,134.2453,134.2748,134.1861,134.196,6257.0
2019-07-18 13:50:00,136.18,136.23,136.16,136.23,7565.0,134.196,134.2453,134.1763,134.2453,7565.0
2019-07-18 13:55:00,136.22,136.4,136.22,136.4,6694.0,134.2354,134.4128,134.2354,134.4128,6694.0
2019-07-18 14:00:00,136.38,136.51,136.35,136.5,8204.0,134.3931,134.5212,134.3635,134.5113,8204.0
2019-07-18 14:05:00,136.51,136.55,136.48,136.52,7129.0,134.5212,134.5606,134.4916,134.5311,7129.0
2019-07-18 14:10:00,136.55,136.66,136.52,136.58,8558.0,134.5606,134.669,134.5311,134.5902,8558.0
2019-07-18 14:15:00,136.58,136.76,136.58,136.76,5994.0,134.5902,134.7676,134.5902,134.7676,5994.0
2019-07-18 14:20:00,136.77,136.87,136.75,136.82,8513.0,134.7774,134.876,134.7577,134.8267,8513.0
2019-07-18 14:25:00,136.78,136.89,136.77,136.86,11225.0,134.7873,134.8957,134.7774,134.8661,11225.0
2019-07-18 14:30:00,136.89,136.89,136.83,136.86,7237.0,134.8957,134.8957,134.8365,134.8661,7237.0
2019-07-18 14:35:00,136.83,136.91,136.79,136.87,8197.0,134.8365,134.9154,134.7971,134.876,8197.0
2019-07-18 14:40:00,136.87,136.92,136.81,136.92,5488.0,134.876,134.9252,134.8168,134.9252,5488.0
2019-07-18 14:45:00,136.93,136.96,136.84,136.9,3610.0,134.9351,134.9646,134.8464,134.9055,3610.0
2019-07-18 14:50:00,136.89,136.89,136.83,136.83,4025.0,134.8957,134.8957,134.8365,134.8365,4025.0
2019-07-18 14:55:00,136.84,136.98,136.83,136.98,4604.0,134.8464,134.9843,134.8365,134.9843,4604.0
2019-07-18 15:00:00,136.98,137.14,136.93,137.07,12673.0,134.9843,135.142,134.9351,135.073,12673.0
2019-07-18 15:05:00,137.07,137.07,136.95,136.98,7700.0,135.073,135.073,134.9548,134.9843,7700.0
2019-07-18 15:10:00,136.96,137.0,136.89,136.98,7235.0,134.9646,135.0041,134.8957,134.9843,7235.0
2019-07-18 15:15:00,136.99,136.99,136.87,136.94,7800.0,134.9942,134.9942,134.876,134.9449,7800.0
2019-07-18 15:20:00,136.95,136.97,136.78,136.78,9264.0,134.9548,134.9745,134.7873,134.7873,9264.0
2019-07-18 15:25:00,136.8,136.81,136.66,136.68,14731.0,134.807,134.8168,134.669,134.6887,14731.0
2019-07-18 15:30:00,136.68,136.79,136.65,136.74,10082.0,134.6887,134.7971,134.6592,134.7478,10082.0
2019-07-18 15:35:00,136.74,136.78,136.63,136.69,15854.0,134.7478,134.7873,134.6394,134.6986,15854.0
2019-07-18 15:40:00,136.68,136.85,136.65,136.84,16368.0,134.6887,134.8562,134.6592,134.8464,16368.0
2019-07-18 15:45:00,136.83,136.92,136.81,136.86,16305.0,134.8365,134.9252,134.8168,134.8661,16305.0
2019-07-18 15:50:00,136.87,136.95,136.82,136.87,22078.0,134.876,134.9548,134.8267,134.876,22078.0
2019-07-18 15:55:00,136.88,136.89,136.43,136.45,153406.0,134.8858,134.8957,134.4424,134.4621,153406.0
2019-07-19 09:30:00,136.8,137.38,136.4,136.92,44822.0,134.807,135.3785,134.4128,134.9252,44822.0
2019-07-19 09:35:00,136.88,137.07,136.65,136.67,9050.0,134.8858,135.073,134.6592,134.6789,9050.0
2019-07-19 09:40:00,136.67,136.8,136.63,136.64,6401.0,134.6789,134.807,134.6394,134.6493,6401.0
2019-07-19 09:45:00,136.63,136.76,136.51,136.68,3785.0,134.6394,134.7676,134.5212,134.6887,3785.0
2019-07-19 09:50:00,136.7,136.75,136.33,136.34,4000.0,134.7084,134.7577,134.3438,134.3537,4000.0
2019-07-19 09:55:00,136.36,136.36,136.23,136.26,2898.0,134.3734,134.3734,134.2453,134.2748,2898.0
2019-07-19 10:00:00,136.32,136.41,136.2,136.41,8124.0,134.334,134.4227,134.2157,134.4227,8124.0
2019-07-19 10:05:00,136.41,136.46,136.12,136.26,3803.0,134.4227,134.4719,134.1369,134.2748,3803.0
2019-07-19 10:10:00,136.21,136.26,135.92,135.99,5300.0,134.2256,134.2748,133.9398,134.0088,5300.0
2019-07-19 10:15:00,136.0,136.1,135.94,136.07,2964.0,134.0186,134.1172,133.9595,134.0876,2964.0
2019-07-19 10:20:00,136.06,136.16,135.98,136.16,10651.0,134.0778,134.1763,133.9989,134.1763,10651.0
2019-07-19 10:25:00,136.17,136.37,136.13,136.37,8692.0,134.1861,134.3832,134.1467,134.3832,8692.0
2019-07-19 10:30:00,136.39,136.52,136.36,136.44,14120.0,134.4029,134.5311,134.3734,134.4522,14120.0
2019-07-19 10:35:00,136.4,136.4,136.27,136.37,21371.0,134.4128,134.4128,134.2847,134.3832,21371.0
2019-07-19 10:40:00,136.34,136.52,136.34,136.52,15860.0,134.3537,134.5311,134.3537,134.5311,15860.0
2019-07-19 10:45:00,136.49,136.56,136.24,136.35,15194.0,134.5015,134.5705,134.2551,134.3635,15194.0
2019-07-19 10:50:00,136.37,136.43,136.22,136.31,7436.0,134.3832,134.4424,134.2354,134.3241,7436.0
2019-07-19 10:55:00,136.25,136.4,136.24,136.27,17509.0,134.265,134.4128,134.2551,134.2847,17509.0
2019-07-19 11:00:00,136.28,136.31,136.12,136.24,7044.0,134.2945,134.3241,134.1369,134.2551,7044.0
2019-07-19 11:05:00,136.25,136.31,136.21,136.24,4508.0,134.265,134.3241,134.2256,134.2551,4508.0
2019-07-19 11:10:00,136.25,136.49,136.21,136.3,35677.0,134.265,134.5015,134.2256,134.3143,35677.0
2019-07-19 11:15:00,136.3,136.33,136.14,136.21,11242.0,134.3143,134.3438,134.1566,134.2256,11242.0
2019-07-19 11:20:00,136.19,136.33,136.12,136.19,13293.0,134.2059,134.3438,134.1369,134.2059,13293.0
2019-07-19 11:25:00,136.13,136.22,136.03,136.03,9902.0,134.1467,134.2354,134.0482,134.0482,9902.0
2019-07-19 11:30:00,136.03,136.09,135.8,135.82,7978.0,134.0482,134.1073,133.8215,133.8412,7978.0
2019-07-19 11:35:00,135.8,135.8,135.6,135.6,6087.0,133.8215,133.8215,133.6245,133.6245,6087.0
2019-07-19 11:40:00,135.6,135.6,135.34,135.37,5408.0,133.6245,133.6245,133.3682,133.3978,5408.0
2019-07-19 11:45:00,135.38,135.4,135.29,135.35,5671.0,133.4077,133.4274,133.319,133.3781,5671.0
2019-07-19 11:50:00,135.35,135.43,135.35,135.43,2500.0,133.3781,133.4569,133.3781,133.4569,2500.0
2019-07-19 11:55:00,135.45,135.68,135.4,135.64,13956.0,133.4766,133.7033,133.4274,133.6639,13956.0
2019-07-19 12:00:00,135.61,136.02,135.61,136.0,12872.0,133.6343,134.0383,133.6343,134.0186,12872.0
2019-07-19 12:05:00,136.04,136.1,135.98,136.09,3800.0,134.058,134.1172,133.9989,134.1073,3800.0
2019-07-19 12:10:00,136.09,136.21,136.08,136.12,17751.0,134.1073,134.2256,134.0975,134.1369,17751.0
2019-07-19 12:15:00,136.1,136.26,136.1,136.17,6233.0,134.1172,134.2748,134.1172,134.1861,6233.0
2019-07-19 12:20:00,136.16,136.16,136.05,136.07,4248.0,134.1763,134.1763,134.0679,134.0876,4248.0
2019-07-19 12:25:00,136.11,136.19,136.11,136.14,9300.0,134.127,134.2059,134.127,134.1566,9300.0
2019-07-19 12:30:00,136.13,136.22,136.12,136.18,7743.0,134.1467,134.2354,134.1369,134.196,7743.0
2019-07-19 12:35:00,136.2,136.23,136.13,136.15,9482.0,134.2157,134.2453,134.1467,134.1664,9482.0
2019-07-19 12:40:00,136.15,136.19,136.11,136.16,3544.0,134.1664,134.2059,134.127,134.1763,3544.0
2019-07-19 12:45:00,136.16,136.19,136.15,136.15,1974.0,134.1763,134.2059,134.1664,134.1664,1974.0
2019-07-19 12:50:00,136.17,136.25,136.13,136.22,6847.0,134.1861,134.265,134.1467,134.2354,6847.0
2019-07-19 12:55:00,136.22,136.28,136.2,136.22,10666.0,134.2354,134.2945,134.2157,134.2354,10666.0
2019-07-19 13:00:00,136.24,136.25,136.17,136.17,7080.0,134.2551,134.265,134.1861,134.1861,7080.0
2019-07-19 13:05:00,136.17,136.22,136.14,136.17,6545.0,134.1861,134.2354,134.1566,134.1861,6545.0
2019-07-19 13:10:00,136.18,136.25,136.18,136.18,3795.0,134.196,134.265,134.196,134.196,3795.0
2019-07-19 13:15:00,136.18,136.18,136.12,136.14,3316.0,134.196,134.196,134.1369,134.1566,3316.0
2019-07-19 13:20:00,136.15,136.18,135.95,135.95,9853.0,134.1664,134.196,133.9694,133.9694,9853.0
2019-07-19 13:25:00,135.96,135.99,135.73,135.73,5126.0,133.9792,134.0088,133.7526,133.7526,5126.0
2019-07-19 13:30:00,135.74,135.84,135.71,135.81,5930.0,133.7624,133.861,133.7329,133.8314,5930.0
2019-07-19 13:35:00,135.81,135.89,135.74,135.74,6197.0,133.8314,133.9102,133.7624,133.7624,6197.0
2019-07-19 13:40:00,135.74,135.77,135.63,135.69,4770.0,133.7624,133.792,133.654,133.7131,4770.0
2019-07-19 13:45:00,135.72,135.91,135.6,135.9,12188.0,133.7427,133.9299,133.6245,133.9201,12188.0
2019-07-19 13:50:00,135.88,135.94,135.81,135.87,5578.0,133.9004,133.9595,133.8314,133.8905,5578.0
2019-07-19 13:55:00,135.89,135.89,135.74,135.74,7827.0,133.9102,133.9102,133.7624,133.7624,7827.0
2019-07-19 14:00:00,135.75,136.07,135.75,135.98,6500.0,133.7723,134.0876,133.7723,133.9989,6500.0
2019-07-19 14:05:00,135.99,135.99,135.74,135.74,7652.0,134.0088,134.0088,133.7624,133.7624,7652.0
2019-07-19 14:10:00,135.73,135.73,135.49,135.62,5831.0,133.7526,133.7526,133.5161,133.6442,5831.0
2019-07-19 14:15:00,135.66,135.66,135.53,135.58,4500.0,133.6836,133.6836,133.5555,133.6047,4500.0
2019-07-19 14:20:00,135.63,135.79,135.53,135.54,7137.0,133.654,133.8117,133.5555,133.5653,7137.0
2019-07-19 14:25:00,135.58,135.65,135.51,135.53,8196.0,133.6047,133.6737,133.5358,133.5555,8196.0
2019-07-19 14:30:00,135.56,135.61,135.46,135.49,8531.0,133.585,133.6343,133.4865,133.5161,8531.0
2019-07-19 14:35:00,135.5,135.56,135.45,135.52,6655.0,133.5259,133.585,133.4766,133.5456,6655.0
2019-07-19 14:40:00,135.52,135.57,135.48,135.52,6423.0,133.5456,133.5949,133.5062,133.5456,6423.0
2019-07-19 14:45:00,135.56,135.56,135.45,135.5,5400.0,133.585,133.585,133.4766,133.5259,5400.0
2019-07-19 14:50:00,135.48,135.57,135.44,135.52,5749.0,133.5062,133.5949,133.4668,133.5456,5749.0
2019-07-19 14:55:00,135.52,135.57,135.41,135.53,9030.0,133.5456,133.5949,133.4372,133.5555,9030.0
2019-07-19 15:00:00,135.51,135.56,135.37,135.38,9179.0,133.5358,133.585,133.3978,133.4077,9179.0
2019-07-19 15:05:00,135.37,135.56,135.37,135.52,5558.0,133.3978,133.585,133.3978,133.5456,5558.0
2019-07-19 15:10:00,135.55,135.62,135.49,135.58,18644.0,133.5752,133.6442,133.5161,133.6047,18644.0
2019-07-19 15:15:00,135.59,135.62,135.46,135.54,9559.0,133.6146,133.6442,133.4865,133.5653,9559.0
2019-07-19 15:20:00,135.54,135.59,135.4,135.59,8607.0,133.5653,133.6146,133.4274,133.6146,8607.0
2019-07-19 15:25:00,135.57,135.66,135.56,135.64,9300.0,133.5949,133.6836,133.585,133.6639,9300.0
2019-07-19 15:30:00,135.65,135.72,135.55,135.67,19192.0,133.6737,133.7427,133.5752,133.6934,19192.0
2019-07-19 15:35:00,135.66,135.68,135.55,135.59,15786.0,133.6836,133.7033,133.5752,133.6146,15786.0
2019-07-19 15:40:00,135.58,135.89,135.58,135.89,15753.0,133.6047,133.9102,133.6047,133.9102,15753.0
2019-07-19 15:45:00,135.87,135.88,135.61,135.62,16500.0,133.8905,133.9004,133.6343,133.6442,16500.0
2019-07-19 15:50:00,135.62,135.8,135.62,135.71,17689.0,133.6442,133.8215,133.6442,133.7329,17689.0
2019-07-19 15:55:00,135.71,135.71,135.06,135.1,170960.0,133.7329,133.7329,133.0923,133.1317,170960.0
2019-07-22 09:30:00,134.82,135.71,134.5,135.71,44933.0,132.8558,133.7329,132.5405,133.7329,44933.0
2019-07-22 09:35:00,135.66,135.68,135.22,135.5,28034.0,133.6836,133.7033,133.25,133.5259,28034.0
2019-07-22 09:40:00,135.47,135.61,135.33,135.61,11001.0,133.4963,133.6343,133.3584,133.6343,11001.0
2019-07-22 09:45:00,135.59,135.67,135.37,135.62,11773.0,133.6146,133.6934,133.3978,133.6442,11773.0
2019-07-22 09:50:00,135.58,135.92,135.58,135.86,24708.0,133.6047,133.9398,133.6047,133.8807,24708.0
2019-07-22 09:55:00,135.88,135.97,135.78,135.78,11871.0,133.9004,133.9891,133.8018,133.8018,11871.0
2019-07-22 10:00:00,135.78,136.01,135.77,135.94,19987.0,133.8018,134.0285,133.792,133.9595,19987.0
2019-07-22 10:05:00,135.96,136.01,135.81,135.92,19719.0,133.9792,134.0285,133.8314,133.9398,19719.0
2019-07-22 10:10:00,135.9,135.95,135.76,135.87,12981.0,133.9201,133.9694,133.7821,133.8905,12981.0
2019-07-22 10:15:00,135.88,135.91,135.8,135.86,5421.0,133.9004,133.9299,133.8215,133.8807,5421.0
2019-07-22 10:20:00,135.85,136.0,135.85,135.94,6200.0,133.8708,134.0186,133.8708,133.9595,6200.0
2019-07-22 10:25:00,135.94,136.22,135.93,136.17,5300.0,133.9595,134.2354,133.9496,134.1861,5300.0
2019-07-22 10:30:00,136.17,136.2,135.99,136.0,5600.0,134.1861,134.2157,134.0088,134.0186,5600.0
2019-07-22 10:35:00,135.99,136.06,135.98,136.02,7208.0,134.0088,134.0778,133.9989,134.0383,7208.0
2019-07-22 10:40:00,136.0,136.03,135.63,135.63,5326.0,134.0186,134.0482,133.654,133.654,5326.0
2019-07-22 10:45:00,135.59,135.68,135.57,135.67,3802.0,133.6146,133.7033,133.5949,133.6934,3802.0
2019-07-22 10:50:00,135.71,135.71,135.43,135.46,9452.0,133.7329,133.7329,133.4569,133.4865,9452.0
2019-07-22 10:55:00,135.47,135.7,135.46,135.69,11800.0,133.4963,133.723,133.4865,133.7131,11800.0
2019-07-22 11:00:00,135.7,135.74,135.64,135.67,11300.0,133.723,133.7624,133.6639,133.6934,11300.0
2019-07-22 11:05:00,135.69,135.97,135.69,135.97,17067.0,133.7131,133.9891,133.7131,133.9891,17067.0
2019-07-22 11:10:00,136.0,136.1,135.84,135.84,6220.0,134.0186,134.1172,133.861,133.861,6220.0
2019-07-22 11:15:00,135.82,135.89,135.69,135.86,8849.0,133.8412,133.9102,133.7131,133.8807,8849.0
2019-07-22 11:20:00,135.84,135.86,135.75,135.75,4100.0,133.861,133.8807,133.7723,133.7723,4100.0
2019-07-22 11:25:00,135.8,135.83,135.74,135.83,8810.0,133.8215,133.8511,133.7624,133.8511,8810.0
2019-07-22 11:30:00,135.83,135.93,135.83,135.91,6400.0,133.8511,133.9496,133.8511,133.9299,6400.0
2019-07-22 11:35:00,135.88,136.15,135.88,136.14,7787.0,133.9004,134.1664,133.9004,134.1566,7787.0
2019-07-22 11:40:00,136.13,136.22,136.09,136.2,3987.0,134.1467,134.2354,134.1073,134.2157,3987.0
2019-07-22 11:45:00,136.21,136.24,136.12,136.18,5900.0,134.2256,134.2551,134.1369,134.196,5900.0
2019-07-22 11:50:00,136.18,136.28,136.17,136.22,5396.0,134.196,134.2945,134.1861,134.2354,5396.0
2019-07-22 11:55:00,136.22,136.22,136.0,136.11,8258.0,134.2354,134.2354,134.0186,134.127,8258.0
2019-07-22 12:00:00,136.1,136.1,135.83,135.87,4515.0,134.1172,134.1172,133.8511,133.8905,4515.0
2019-07-22 12:05:00,135.88,135.88,135.69,135.69,3700.0,133.9004,133.9004,133.7131,133.7131,3700.0
2019-07-22 12:10:00,135.72,135.85,135.72,135.81,3100.0,133.7427,133.8708,133.7427,133.8314,3100.0
2019-07-22 12:15:00,135.8,135.91,135.78,135.88,6828.0,133.8215,133.9299,133.8018,133.9004,6828.0
2019-07-22 12:20:00,135.86,135.87,135.68,135.68,7416.0,133.8807,133.8905,133.7033,133.7033,7416.0
2019-07-22 12:25:00,135.69,135.72,135.61,135.61,3898.0,133.7131,133.7427,133.6343,133.6343,3898.0
2019-07-22 12:30:00,135.62,135.67,135.58,135.63,2700.0,133.6442,133.6934,133.6047,133.654,2700.0
2019-07-22 12:35:00,135.63,135.86,135.62,135.82,16624.0,133.654,133.8807,133.6442,133.8412,16624.0
2019-07-22 12:40:00,135.79,135.79,135.69,135.76,2727.0,133.8117,133.8117,133.7131,133.7821,2727.0
2019-07-22 12:45:00,135.81,135.84,135.68,135.72,3777.0,133.8314,133.861,133.7033,133.7427,3777.0
2019-07-22 12:50:00,135.72,135.78,135.7,135.75,3535.0,133.7427,133.8018,133.723,133.7723,3535.0
2019-07-22 12:55:00,135.72,135.9,135.7,135.89,4300.0,133.7427,133.9201,133.723,133.9102,4300.0
2019-07-22 13:00:00,135.89,135.9,135.7,135.7,3900.0,133.9102,133.9201,133.723,133.723,3900.0
2019-07-22 13:05:00,135.72,135.75,135.68,135.69,3400.0,133.7427,133.7723,133.7033,133.7131,3400.0
2019-07-22 13:10:00,135.69,135.73,135.65,135.65,1400.0,133.7131,133.7526,133.6737,133.6737,1400.0
2019-07-22 13:15:00,135.68,135.72,135.67,135.67,5223.0,133.7033,133.7427,133.6934,133.6934,5223.0
2019-07-22 13:20:00,135.66,135.72,135.66,135.72,2594.0,133.6836,133.7427,133.6836,133.7427,2594.0
2019-07-22 13:25:00,135.7,135.72,135.68,135.69,2014.0,133.723,133.7427,133.7033,133.7131,2014.0
2019-07-22 13:30:00,135.7,135.89,135.7,135.86,7177.0,133.723,133.9102,133.723,133.8807,7177.0
2019-07-22 13:35:00,135.88,135.89,135.85,135.89,3800.0,133.9004,133.9102,133.8708,133.9102,3800.0
2019-07-22 13:40:00,135.95,135.98,135.9,135.96,4848.0,133.9694,133.9989,133.9201,133.9792,4848.0
2019-07-22 13:45:00,135.96,136.06,135.96,136.05,2903.0,133.9792,134.0778,133.9792,134.0679,2903.0
2019-07-22 13:50:00,136.05,136.08,136.04,136.08,3000.0,134.0679,134.0975,134.058,134.0975,3000.0
2019-07-22 13:55:00,136.09,136.14,136.06,136.09,3200.0,134.1073,134.1566,134.0778,134.1073,3200.0
2019-07-22 14:00:00,136.08,136.13,136.06,136.06,3094.0,134.0975,134.1467,134.0778,134.0778,3094.0
2019-07-22 14:05:00,136.06,136.15,136.06,136.13,3517.0,134.0778,134.1664,134.0778,134.1467,3517.0
2019-07-22 14:10:00,136.15,136.15,135.96,136.02,14200.0,134.1664,134.1664,133.9792,134.0383,14200.0
2019-07-22 14:15:00,136.01,136.09,135.99,136.05,4400.0,134.0285,134.1073,134.0088,134.0679,4400.0
2019-07-22 14:20:00,136.02,136.08,136.01,136.03,3358.0,134.0383,134.0975,134.0285,134.0482,3358.0
2019-07-22 14:25:00,136.05,136.07,136.02,136.05,2000.0,134.0679,134.0876,134.0383,134.0679,2000.0
2019-07-22 14:30:00,136.03,136.16,136.0,136.15,10784.0,134.0482,134.1763,134.0186,134.1664,10784.0
2019-07-22 14:35:00,136.16,136.16,136.0,136.1,10023.0,134.1763,134.1763,134.0186,134.1172,10023.0
2019-07-22 14:40:00,136.07,136.15,136.07,136.15,6963.0,134.0876,134.1664,134.0876,134.1664,6963.0
2019-07-22 14:45:00,136.15,136.22,136.13,136.22,19700.0,134.1664,134.2354,134.1467,134.2354,19700.0
2019-07-22 14:50:00,136.24,136.61,136.13,136.57,154864.0,134.2551,134.6197,134.1467,134.5803,154864.0
2019-07-22 14:55:00,136.59,136.67,136.56,136.59,18128.0,134.6,134.6789,134.5705,134.6,18128.0
2019-07-22 15:00:00,136.59,136.74,136.52,136.61,19013.0,134.6,134.7478,134.5311,134.6197,19013.0
2019-07-22 15:05:00,136.61,136.65,136.42,136.58,16212.0,134.6197,134.6592,134.4325,134.5902,16212.0
2019-07-22 15:10:00,136.57,136.62,136.55,136.6,16883.0,134.5803,134.6296,134.5606,134.6099,16883.0
2019-07-22 15:15:00,136.58,136.73,136.57,136.71,14778.0,134.5902,134.738,134.5803,134.7183,14778.0
2019-07-22 15:20:00,136.71,136.74,136.44,136.45,14843.0,134.7183,134.7478,134.4522,134.4621,14843.0
2019-07-22 15:25:00,136.45,136.58,136.45,136.53,11713.0,134.4621,134.5902,134.4621,134.5409,11713.0
2019-07-22 15:30:00,136.53,136.56,136.46,136.46,20309.0,134.5409,134.5705,134.4719,134.4719,20309.0
2019-07-22 15:35:00,136.46,136.49,136.31,136.31,15409.0,134.4719,134.5015,134.3241,134.3241,15409.0
2019-07-22 15:40:00,136.31,136.37,136.25,136.34,12438.0,134.3241,134.3832,134.265,134.3537,12438.0
2019-07-22 15:45:00,136.35,136.41,136.34,136.41,14372.0,134.3635,134.4227,134.3537,134.4227,14372.0
2019-07-22 15:50:00,136.42,136.44,136.26,136.29,28743.0,134.4325,134.4522,134.2748,134.3044,28743.0
2019-07-22 15:55:00,136.29,136.29,135.89,136.02,173862.0,134.3044,134.3044,133.9102,134.0383,173862.0
2019-07-23 09:30:00,136.5,137.24,136.07,137.19,22805.0,134.5113,135.2406,134.0876,135.1913,22805.0
2019-07-23 09:35:00,137.2,137.2,136.6,136.84,11737.0,135.2011,135.2011,134.6099,134.8464,11737.0
2019-07-23 09:40:00,136.79,136.88,136.57,136.88,12765.0,134.7971,134.8858,134.5803,134.8858,12765.0
2019-07-23 09:45:00,136.88,136.98,136.71,136.84,7740.0,134.8858,134.9843,134.7183,134.8464,7740.0
2019-07-23 09:50:00,136.77,136.98,136.66,136.74,17997.0,134.7774,134.9843,134.669,134.7478,17997.0
2019-07-23 09:55:00,136.76,136.91,136.71,136.78,3500.0,134.7676,134.9154,134.7183,134.7873,3500.0
2019-07-23 10:00:00,136.81,136.88,136.65,136.83,7608.0,134.8168,134.8858,134.6592,134.8365,7608.0
2019-07-23 10:05:00,136.79,136.86,136.57,136.58,8900.0,134.7971,134.8661,134.5803,134.5902,8900.0
2019-07-23 10:10:00,136.58,136.62,136.4,136.6,11259.0,134.5902,134.6296,134.4128,134.6099,11259.0
2019-07-23 10:15:00,136.58,136.78,136.44,136.49,7610.0,134.5902,134.7873,134.4522,134.5015,7610.0
2019-07-23 10:20:00,136.48,136.54,136.31,136.46,5200.0,134.4916,134.5508,134.3241,134.4719,5200.0
2019-07-23 10:25:00,136.46,136.53,136.31,136.37,5032.0,134.4719,134.5409,134.3241,134.3832,5032.0
2019-07-23 10:30:00,136.32,136.37,136.23,136.32,7066.0,134.334,134.3832,134.2453,134.334,7066.0
2019-07-23 10:35:00,136.34,136.56,136.31,136.56,9654.0,134.3537,134.5705,134.3241,134.5705,9654.0
2019-07-23 10:40:00,136.55,136.85,136.51,136.75,33289.0,134.5606,134.8562,134.5212,134.7577,33289.0
2019-07-23 10:45:00,136.72,136.78,136.59,136.61,7353.0,134.7281,134.7873,134.6,134.6197,7353.0
2019-07-23 10:50:00,136.66,136.66,136.5,136.56,5393.0,134.669,134.669,134.5113,134.5705,5393.0
2019-07-23 10:55:00,136.56,136.67,136.42,136.43,22885.0,134.5705,134.6789,134.4325,134.4424,22885.0
2019-07-23 11:00:00,136.4,136.43,136.3,136.3,5800.0,134.4128,134.4424,134.3143,134.3143,5800.0
2019-07-23 11:05:00,136.31,136.46,136.25,136.28,13835.0,134.3241,134.4719,134.265,134.2945,13835.0
2019-07-23 11:10:00,136.27,136.38,136.27,136.32,5457.0,134.2847,134.3931,134.2847,134.334,5457.0
2019-07-23 11:15:00,136.33,136.4,136.29,136.34,4440.0,134.3438,134.4128,134.3044,134.3537,4440.0
2019-07-23 11:20:00,136.35,136.43,136.33,136.38,6200.0,134.3635,134.4424,134.3438,134.3931,6200.0
2019-07-23 11:25:00,136.37,136.43,136.34,136.38,82397.0,134.3832,134.4424,134.3537,134.3931,82397.0
2019-07-23 11:30:00,136.39,136.39,136.14,136.15,35301.0,134.4029,134.4029,134.1566,134.1664,35301.0
2019-07-23 11:35:00,136.18,136.19,135.99,136.19,12780.0,134.196,134.2059,134.0088,134.2059,12780.0
2019-07-23 11:40:00,136.21,136.28,136.19,136.26,4200.0,134.2256,134.2945,134.2059,134.2748,4200.0
2019-07-23 11:45:00,136.24,136.43,136.24,136.43,4900.0,134.2551,134.4424,134.2551,134.4424,4900.0
2019-07-23 11:50:00,136.44,136.46,136.29,136.32,7382.0,134.4522,134.4719,134.3044,134.334,7382.0
2019-07-23 11:55:00,136.34,136.36,136.28,136.31,5555.0,134.3537,134.3734,134.2945,134.3241,5555.0
2019-07-23 12:00:00,136.31,136.4,136.28,136.32,4698.0,134.3241,134.4128,134.2945,134.334,4698.0
2019-07-23 12:05:00,136.31,136.45,136.25,136.43,5893.0,134.3241,134.4621,134.265,134.4424,5893.0
2019-07-23 12:10:00,136.42,136.61,136.42,136.61,4033.0,134.4325,134.6197,134.4325,134.6197,4033.0
2019-07-23 12:15:00,136.58,136.59,136.44,136.5,4446.0,134.5902,134.6,134.4522,134.5113,4446.0
2019-07-23 12:20:00,136.48,136.54,136.46,136.47,3680.0,134.4916,134.5508,134.4719,134.4818,3680.0
2019-07-23 12:25:00,136.48,136.48,136.34,136.37,1300.0,134.4916,134.4916,134.3537,134.3832,1300.0
2019-07-23 12:30:00,136.32,136.37,136.25,136.37,4074.0,134.334,134.3832,134.265,134.3832,4074.0
2019-07-23 12:35:00,136.38,136.45,136.37,136.4,2925.0,134.3931,134.4621,134.3832,134.4128,2925.0
2019-07-23 12:40:00,136.4,136.46,136.3,136.46,3222.0,134.4128,134.4719,134.3143,134.4719,3222.0
2019-07-23 12:45:00,136.45,136.47,136.38,136.38,4072.0,134.4621,134.4818,134.3931,134.3931,4072.0
2019-07-23 12:50:00,136.34,136.43,136.32,136.32,5600.0,134.3537,134.4424,134.334,134.334,5600.0
2019-07-23 12:55:00,136.32,136.4,136.31,136.39,2163.0,134.334,134.4128,134.3241,134.4029,2163.0
2019-07-23 13:00:00,136.41,136.49,136.39,136.48,3600.0,134.4227,134.5015,134.4029,134.4916,3600.0
2019-07-23 13:05:00,136.5,136.58,136.5,136.58,5030.0,134.5113,134.5902,134.5113,134.5902,5030.0
2019-07-23 13:10:00,136.57,136.57,136.42,136.53,3280.0,134.5803,134.5803,134.4325,134.5409,3280.0
2019-07-23 13:15:00,136.5,136.58,136.5,136.56,2200.0,134.5113,134.5902,134.5113,134.5705,2200.0
2019-07-23 13:20:00,136.55,136.58,136.51,136.52,7062.0,134.5606,134.5902,134.5212,134.5311,7062.0
2019-07-23 13:25:00,136.53,136.54,136.37,136.38,2695.0,134.5409,134.5508,134.3832,134.3931,2695.0
2019-07-23 13:30:00,136.38,136.45,136.38,136.4,3755.0,134.3931,134.4621,134.3931,134.4128,3755.0
2019-07-23 13:35:00,136.4,136.4,136.32,136.39,3900.0,134.4128,134.4128,134.334,134.4029,3900.0
2019-07-23 13:40:00,136.45,136.77,136.45,136.67,5414.0,134.4621,134.7774,134.4621,134.6789,5414.0
2019-07-23 13:45:00,136.69,136.75,136.59,136.61,3290.0,134.6986,134.7577,134.6,134.6197,3290.0
2019-07-23 13:50:00,136.57,136.58,136.42,136.48,6500.0,134.5803,134.5902,134.4325,134.4916,6500.0
2019-07-23 13:55:00,136.45,136.7,136.45,136.63,5108.0,134.4621,134.7084,134.4621,134.6394,5108.0
2019-07-23 14:00:00,136.66,136.71,136.61,136.62,5500.0,134.669,134.7183,134.6197,134.6296,5500.0
2019-07-23 14:05:00,136.6,136.7,136.59,136.66,5300.0,134.6099,134.7084,134.6,134.669,5300.0
2019-07-23 14:10:00,136.66,136.67,136.63,136.66,3808.0,134.669,134.6789,134.6394,134.669,3808.0
2019-07-23 14:15:00,136.7,136.7,136.61,136.65,3869.0,134.7084,134.7084,134.6197,134.6592,3869.0
2019-07-23 14:20:00,136.64,136.78,136.64,136.76,5410.0,134.6493,134.7873,134.6493,134.7676,5410.0
2019-07-23 14:25:00,136.74,136.8,136.73,136.78,3458.0,134.7478,134.807,134.738,134.7873,3458.0
2019-07-23 14:30:00,136.78,136.99,136.75,136.93,10056.0,134.7873,134.9942,134.7577,134.9351,10056.0
2019-07-23 14:35:00,136.95,136.95,136.86,136.88,6304.0,134.9548,134.9548,134.8661,134.8858,6304.0
2019-07-23 14:40:00,136.87,136.99,136.86,136.96,5768.0,134.876,134.9942,134.8661,134.9646,5768.0
2019-07-23 14:45:00,136.95,137.08,136.91,137.0,7958.0,134.9548,135.0829,134.9154,135.0041,7958.0
2019-07-23 14:50:00,137.0,137.11,137.0,137.06,4459.0,135.0041,135.1125,135.0041,135.0632,4459.0
2019-07-23 14:55:00,137.07,137.18,137.07,137.15,5373.0,135.073,135.1814,135.073,135.1519,5373.0
2019-07-23 15:00:00,137.16,137.2,137.12,137.16,8381.0,135.1617,135.2011,135.1223,135.1617,8381.0
2019-07-23 15:05:00,137.15,137.29,137.15,137.28,13258.0,135.1519,135.2898,135.1519,135.28,13258.0
2019-07-23 15:10:00,137.3,137.36,137.17,137.21,29642.0,135.2997,135.3588,135.1716,135.211,29642.0
2019-07-23 15:15:00,137.23,137.34,137.2,137.32,20086.0,135.2307,135.3391,135.2011,135.3194,20086.0
2019-07-23 15:20:00,137.3,137.48,137.3,137.44,24520.0,135.2997,135.4771,135.2997,135.4376,24520.0
2019-07-23 15:25:00,137.44,137.55,137.42,137.52,28745.0,135.4376,135.546,135.4179,135.5165,28745.0
2019-07-23 15:30:00,137.53,137.63,137.46,137.51,28962.0,135.5263,135.6249,135.4574,135.5066,28962.0
2019-07-23 15:35:00,137.5,137.58,137.49,137.49,28446.0,135.4968,135.5756,135.4869,135.4869,28446.0
2019-07-23 15:40:00,137.47,137.5,137.32,137.39,15142.0,135.4672,135.4968,135.3194,135.3884,15142.0
2019-07-23 15:45:00,137.39,137.39,137.21,137.22,13178.0,135.3884,135.3884,135.211,135.2209,13178.0
2019-07-23 15:50:00,137.24,137.26,137.16,137.24,21601.0,135.2406,135.2603,135.1617,135.2406,21601.0
2019-07-23 15:55:00,137.24,137.31,137.14,137.31,78230.0,135.2406,135.3095,135.142,135.3095,78230.0
2019-07-24 09:30:00,136.81,137.0,136.02,136.7,25420.0,134.8168,135.0041,134.0383,134.7084,25420.0
2019-07-24 09:35:00,136.93,137.48,136.83,137.41,13200.0,134.9351,135.4771,134.8365,135.4081,13200.0
2019-07-24 09:40:00,137.44,137.95,137.44,137.9,22452.0,135.4376,135.9402,135.4376,135.8909,22452.0
2019-07-24 09:45:00,137.84,138.14,137.76,138.09,41911.0,135.8318,136.1274,135.753,136.0782,41911.0
2019-07-24 09:50:00,138.11,138.44,138.07,138.28,17787.0,136.0979,136.4231,136.0585,136.2654,17787.0
2019-07-24 09:55:00,138.22,138.24,137.6,137.61,31364.0,136.2063,136.226,135.5953,135.6052,31364.0
2019-07-24 10:00:00,137.6,137.67,137.49,137.51,12290.0,135.5953,135.6643,135.4869,135.5066,12290.0
2019-07-24 10:05:00,137.48,137.59,137.42,137.55,7000.0,135.4771,135.5855,135.4179,135.546,7000.0
2019-07-24 10:10:00,137.58,137.63,137.42,137.44,5900.0,135.5756,135.6249,135.4179,135.4376,5900.0
2019-07-24 10:15:00,137.48,137.51,137.25,137.39,8172.0,135.4771,135.5066,135.2504,135.3884,8172.0
2019-07-24 10:20:00,137.36,137.59,137.34,137.58,6778.0,135.3588,135.5855,135.3391,135.5756,6778.0
2019-07-24 10:25:00,137.58,137.66,137.55,137.61,5327.0,135.5756,135.6544,135.546,135.6052,5327.0
2019-07-24 10:30:00,137.56,137.75,137.56,137.7,6080.0,135.5559,135.7431,135.5559,135.6939,6080.0
2019-07-24 10:35:00,137.73,138.02,137.72,137.85,36446.0,135.7234,136.0092,135.7136,135.8417,36446.0
2019-07-24 10:40:00,137.83,137.87,137.68,137.69,5813.0,135.822,135.8614,135.6742,135.684,5813.0
2019-07-24 10:45:00,137.7,137.94,137.68,137.91,16716.0,135.6939,135.9304,135.6742,135.9008,16716.0
2019-07-24 10:50:00,137.89,138.03,137.73,137.77,54107.0,135.8811,136.0191,135.7234,135.7628,54107.0
2019-07-24 10:55:00,137.77,137.86,137.74,137.84,19882.0,135.7628,135.8515,135.7333,135.8318,19882.0
2019-07-24 11:00:00,137.85,137.94,137.72,137.77,26653.0,135.8417,135.9304,135.7136,135.7628,26653.0
2019-07-24 11:05:00,137.78,137.96,137.71,137.96,25694.0,135.7727,135.9501,135.7037,135.9501,25694.0
2019-07-24 11:10:00,137.93,137.95,137.83,137.9,29453.0,135.9205,135.9402,135.822,135.8909,29453.0
2019-07-24 11:15:00,137.89,137.95,137.74,137.83,29280.0,135.8811,135.9402,135.7333,135.822,29280.0
2019-07-24 11:20:00,137.84,137.85,137.63,137.7,28537.0,135.8318,135.8417,135.6249,135.6939,28537.0
2019-07-24 11:25:00,137.72,137.72,137.43,137.43,16299.0,135.7136,135.7136,135.4278,135.4278,16299.0
2019-07-24 11:30:00,137.48,137.49,137.37,137.45,6486.0,135.4771,135.4869,135.3687,135.4475,6486.0
2019-07-24 11:35:00,137.44,137.6,137.39,137.53,7480.0,135.4376,135.5953,135.3884,135.5263,7480.0
2019-07-24 11:40:00,137.52,137.56,137.46,137.5,6500.0,135.5165,135.5559,135.4574,135.4968,6500.0
2019-07-24 11:45:00,137.49,137.6,137.48,137.52,5600.0,135.4869,135.5953,135.4771,135.5165,5600.0
2019-07-24 11:50:00,137.54,137.59,137.47,137.48,3141.0,135.5362,135.5855,135.4672,135.4771,3141.0
2019-07-24 11:55:00,137.51,137.58,137.5,137.58,5408.0,135.5066,135.5756,135.4968,135.5756,5408.0
2019-07-24 12:00:00,137.58,137.7,137.55,137.68,8367.0,135.5756,135.6939,135.546,135.6742,8367.0
2019-07-24 12:05:00,137.68,137.73,137.67,137.73,4738.0,135.6742,135.7234,135.6643,135.7234,4738.0
2019-07-24 12:10:00,137.75,137.81,137.71,137.73,6406.0,135.7431,135.8023,135.7037,135.7234,6406.0
2019-07-24 12:15:00,137.68,137.68,137.62,137.66,3980.0,135.6742,135.6742,135.615,135.6544,3980.0
2019-07-24 12:20:00,137.67,137.75,137.61,137.7,7200.0,135.6643,135.7431,135.6052,135.6939,7200.0
2019-07-24 12:25:00,137.72,137.77,137.72,137.77,3909.0,135.7136,135.7628,135.7136,135.7628,3909.0
2019-07-24 12:30:00,137.73,137.79,137.64,137.66,4500.0,135.7234,135.7825,135.6347,135.6544,4500.0
2019-07-24 12:35:00,137.67,137.67,137.56,137.57,3347.0,135.6643,135.6643,135.5559,135.5658,3347.0
2019-07-24 12:40:00,137.6,137.64,137.56,137.63,3859.0,135.5953,135.6347,135.5559,135.6249,3859.0
2019-07-24 12:45:00,137.63,137.66,137.58,137.6,6280.0,135.6249,135.6544,135.5756,135.5953,6280.0
2019-07-24 12:50:00,137.59,137.6,137.51,137.54,5717.0,135.5855,135.5953,135.5066,135.5362,5717.0
2019-07-24 12:55:00,137.52,137.55,137.46,137.51,4595.0,135.5165,135.546,135.4574,135.5066,4595.0
2019-07-24 13:00:00,137.52,137.59,137.37,137.39,8931.0,135.5165,135.5855,135.3687,135.3884,8931.0
2019-07-24 13:05:00,137.38,137.45,137.37,137.45,5100.0,135.3785,135.4475,135.3687,135.4475,5100.0
2019-07-24 13:10:00,137.43,137.59,137.43,137.54,7470.0,135.4278,135.5855,135.4278,135.5362,7470.0
2019-07-24 13:15:00,137.54,137.56,137.39,137.39,6350.0,135.5362,135.5559,135.3884,135.3884,6350.0
2019-07-24 13:20:00,137.39,137.59,137.37,137.55,10821.0,135.3884,135.5855,135.3687,135.546,10821.0
2019-07-24 13:25:00,137.52,137.6,137.49,137.54,11252.0,135.5165,135.5953,135.4869,135.5362,11252.0
2019-07-24 13:30:00,137.54,137.55,137.5,137.53,6210.0,135.5362,135.546,135.4968,135.5263,6210.0
2019-07-24 13:35:00,137.53,137.6,137.52,137.52,8143.0,135.5263,135.5953,135.5165,135.5165,8143.0
2019-07-24 13:40:00,137.52,137.53,137.4,137.41,5500.0,135.5165,135.5263,135.3982,135.4081,5500.0
2019-07-24 13:45:00,137.38,137.4,137.3,137.38,14907.0,135.3785,135.3982,135.2997,135.3785,14907.0
2019-07-24 13:50:00,137.38,137.39,137.31,137.37,13045.0,135.3785,135.3884,135.3095,135.3687,13045.0
2019-07-24 13:55:00,137.37,137.39,137.23,137.26,9026.0,135.3687,135.3884,135.2307,135.2603,9026.0
2019-07-24 14:00:00,137.26,137.49,137.26,137.47,5500.0,135.2603,135.4869,135.2603,135.4672,5500.0
2019-07-24 14:05:00,137.44,137.45,137.35,137.36,8463.0,135.4376,135.4475,135.349,135.3588,8463.0
2019-07-24 14:10:00,137.37,137.4,137.32,137.33,4721.0,135.3687,135.3982,135.3194,135.3292,4721.0
2019-07-24 14:15:00,137.3,137.39,137.3,137.38,8101.0,135.2997,135.3884,135.2997,135.3785,8101.0
2019-07-24 14:20:00,137.39,137.43,137.32,137.38,12020.0,135.3884,135.4278,135.3194,135.3785,12020.0
2019-07-24 14:25:00,137.39,137.5,137.38,137.45,13741.0,135.3884,135.4968,135.3785,135.4475,13741.0
2019-07-24 14:30:00,137.46,137.59,137.45,137.49,11064.0,135.4574,135.5855,135.4475,135.4869,11064.0
2019-07-24 14:35:00,137.49,137.51,137.45,137.47,8243.0,135.4869,135.5066,135.4475,135.4672,8243.0
2019-07-24 14:40:00,137.45,137.5,137.44,137.5,7670.0,135.4475,135.4968,135.4376,135.4968,7670.0
2019-07-24 14:45:00,137.51,137.59,137.5,137.51,10322.0,135.5066,135.5855,135.4968,135.5066,10322.0
2019-07-24 14:50:00,137.53,137.58,137.5,137.58,9250.0,135.5263,135.5756,135.4968,135.5756,9250.0
2019-07-24 14:55:00,137.58,137.65,137.58,137.64,11755.0,135.5756,135.6446,135.5756,135.6347,11755.0
2019-07-24 15:00:00,137.65,137.8,137.64,137.73,19455.0,135.6446,135.7924,135.6347,135.7234,19455.0
2019-07-24 15:05:00,137.72,137.73,137.67,137.69,13060.0,135.7136,135.7234,135.6643,135.684,13060.0
2019-07-24 15:10:00,137.7,137.91,137.69,137.89,32419.0,135.6939,135.9008,135.684,135.8811,32419.0
2019-07-24 15:15:00,137.89,138.14,137.88,138.14,38354.0,135.8811,136.1274,135.8712,136.1274,38354.0
2019-07-24 15:20:00,138.15,138.36,138.12,138.27,84402.0,136.1373,136.3442,136.1077,136.2556,84402.0
2019-07-24 15:25:00,138.27,138.38,138.16,138.37,68847.0,136.2556,136.364,136.1472,136.3541,68847.0
2019-07-24 15:30:00,138.36,138.43,138.27,138.31,28005.0,136.3442,136.4132,136.2556,136.295,28005.0
2019-07-24 15:35:00,138.3,138.34,138.2,138.21,33578.0,136.2851,136.3245,136.1866,136.1964,33578.0
2019-07-24 15:40:00,138.22,138.29,138.11,138.12,18280.0,136.2063,136.2753,136.0979,136.1077,18280.0
2019-07-24 15:45:00,138.13,138.18,138.1,138.12,21503.0,136.1176,136.1669,136.088,136.1077,21503.0
2019-07-24 15:50:00,138.13,138.15,137.95,137.96,31901.0,136.1176,136.1373,135.9402,135.9501,31901.0
2019-07-24 15:55:00,137.96,137.97,137.69,137.8,106853.0,135.9501,135.9599,135.684,135.7924,106853.0
2019-07-25 09:30:00,138.41,139.0,138.07,138.72,43746.0,136.3935,136.9749,136.0585,136.699,43746.0
2019-07-25 09:35:00,138.82,139.4,138.81,139.25,54515.0,136.7975,137.3691,136.7877,137.2213,54515.0
2019-07-25 09:40:00,139.25,139.49,138.54,138.61,18844.0,137.2213,137.4578,136.5216,136.5906,18844.0
2019-07-25 09:45:00,138.62,139.11,138.62,138.95,26498.0,136.6005,137.0833,136.6005,136.9256,26498.0
2019-07-25 09:50:00,138.87,139.06,138.77,138.94,32191.0,136.8468,137.034,136.7483,136.9158,32191.0
2019-07-25 09:55:00,138.94,138.94,138.54,138.71,18279.0,136.9158,136.9158,136.5216,136.6891,18279.0
2019-07-25 10:00:00,138.73,138.87,138.62,138.79,17736.0,136.7089,136.8468,136.6005,136.768,17736.0
2019-07-25 10:05:00,138.8,138.98,138.7,138.97,15786.0,136.7778,136.9552,136.6793,136.9454,15786.0
2019-07-25 10:10:00,139.03,139.05,138.66,138.76,21407.0,137.0045,137.0242,136.6399,136.7384,21407.0
2019-07-25 10:15:00,138.76,138.86,138.42,138.46,14707.0,136.7384,136.837,136.4034,136.4428,14707.0
2019-07-25 10:20:00,138.46,138.54,138.37,138.45,12152.0,136.4428,136.5216,136.3541,136.4329,12152.0
2019-07-25 10:25:00,138.43,138.5,138.23,138.37,14667.0,136.4132,136.4822,136.2161,136.3541,14667.0
2019-07-25 10:30:00,138.36,138.44,138.19,138.26,15413.0,136.3442,136.4231,136.1767,136.2457,15413.0
2019-07-25 10:35:00,138.28,138.35,138.17,138.31,19637.0,136.2654,136.3344,136.157,136.295,19637.0
2019-07-25 10:40:00,138.3,138.64,138.26,138.53,24554.0,136.2851,136.6202,136.2457,136.5118,24554.0
2019-07-25 10:45:00,138.53,138.67,138.45,138.55,11061.0,136.5118,136.6497,136.4329,136.5315,11061.0
2019-07-25 10:50:00,138.56,138.78,138.56,138.72,19459.0,136.5413,136.7581,136.5413,136.699,19459.0
2019-07-25 10:55:00,138.77,138.95,138.75,138.75,9956.0,136.7483,136.9256,136.7286,136.7286,9956.0
2019-07-25 11:00:00,138.74,138.95,138.72,138.94,14400.0,136.7187,136.9256,136.699,136.9158,14400.0
2019-07-25 11:05:00,138.88,139.07,138.86,139.03,9987.0,136.8567,137.0439,136.837,137.0045,9987.0
2019-07-25 11:10:00,139.02,139.13,139.02,139.06,10537.0,136.9946,137.103,136.9946,137.034,10537.0
2019-07-25 11:15:00,139.04,139.04,138.92,139.01,9246.0,137.0143,137.0143,136.8961,136.9848,9246.0
2019-07-25 11:20:00,139.03,139.05,138.85,139.05,10376.0,137.0045,137.0242,136.8271,137.0242,10376.0
2019-07-25 11:25:00,139.01,139.17,138.94,139.16,16466.0,136.9848,137.1424,136.9158,137.1326,16466.0
2019-07-25 11:30:00,139.14,139.21,139.1,139.16,15604.0,137.1129,137.1819,137.0735,137.1326,15604.0
2019-07-25 11:35:00,139.14,139.18,139.1,139.17,16663.0,137.1129,137.1523,137.0735,137.1424,16663.0
2019-07-25 11:40:00,139.17,139.22,139.09,139.12,16545.0,137.1424,137.1917,137.0636,137.0932,16545.0
2019-07-25 11:45:00,139.14,139.14,138.95,139.04,21146.0,137.1129,137.1129,136.9256,137.0143,21146.0
2019-07-25 11:50:00,139.08,139.09,138.99,139.06,12931.0,137.0538,137.0636,136.9651,137.034,12931.0
2019-07-25 11:55:00,139.07,139.19,139.05,139.14,25487.0,137.0439,137.1622,137.0242,137.1129,25487.0
2019-07-25 12:00:00,139.14,139.14,139.0,139.02,11535.0,137.1129,137.1129,136.9749,136.9946,11535.0
2019-07-25 12:05:00,139.02,139.08,138.93,138.97,10926.0,136.9946,137.0538,136.9059,136.9454,10926.0
2019-07-25 12:10:00,138.99,139.0,138.8,138.8,12968.0,136.9651,136.9749,136.7778,136.7778,12968.0
2019-07-25 12:15:00,138.77,138.82,138.67,138.78,12265.0,136.7483,136.7975,136.6497,136.7581,12265.0
2019-07-25 12:20:00,138.79,138.92,138.79,138.84,13000.0,136.768,136.8961,136.768,136.8173,13000.0
2019-07-25 12:25:00,138.81,138.88,138.75,138.79,11409.0,136.7877,136.8567,136.7286,136.768,11409.0
2019-07-25 12:30:00,138.77,138.78,138.68,138.69,10416.0,136.7483,136.7581,136.6596,136.6694,10416.0
2019-07-25 12:35:00,138.68,138.68,138.43,138.44,11599.0,136.6596,136.6596,136.4132,136.4231,11599.0
2019-07-25 12:40:00,138.43,138.49,138.37,138.44,13609.0,136.4132,136.4723,136.3541,136.4231,13609.0
2019-07-25 12:45:00,138.46,138.51,138.44,138.49,14201.0,136.4428,136.4921,136.4231,136.4723,14201.0
2019-07-25 12:50:00,138.48,138.52,138.38,138.45,11661.0,136.4625,136.5019,136.364,136.4329,11661.0
2019-07-25 12:55:00,138.43,138.51,138.12,138.12,31708.0,136.4132,136.4921,136.1077,136.1077,31708.0
2019-07-25 13:00:00,138.12,138.14,137.87,137.88,17023.0,136.1077,136.1274,135.8614,135.8712,17023.0
2019-07-25 13:05:00,137.87,138.08,137.85,138.08,10978.0,135.8614,136.0683,135.8417,136.0683,10978.0
2019-07-25 13:10:00,138.08,138.09,137.96,138.01,7408.0,136.0683,136.0782,135.9501,135.9993,7408.0
2019-07-25 13:15:00,138.0,138.13,138.0,138.09,7146.0,135.9895,136.1176,135.9895,136.0782,7146.0
2019-07-25 13:20:00,138.05,138.05,137.88,137.97,9389.0,136.0388,136.0388,135.8712,135.9599,9389.0
2019-07-25 13:25:00,137.99,137.99,137.77,137.85,11800.0,135.9796,135.9796,135.7628,135.8417,11800.0
2019-07-25 13:30:00,137.85,138.04,137.84,138.0,10300.0,135.8417,136.0289,135.8318,135.9895,10300.0
2019-07-25 13:35:00,138.0,138.07,137.93,138.06,12026.0,135.9895,136.0585,135.9205,136.0486,12026.0
2019-07-25 13:40:00,138.07,138.25,138.06,138.15,10319.0,136.0585,136.2358,136.0486,136.1373,10319.0
2019-07-25 13:45:00,138.18,138.25,138.17,138.19,8860.0,136.1669,136.2358,136.157,136.1767,8860.0
2019-07-25 13:50:00,138.2,138.2,137.9,137.93,12599.0,136.1866,136.1866,135.8909,135.9205,12599.0
2019-07-25 13:55:00,137.9,138.0,137.86,138.0,10426.0,135.8909,135.9895,135.8515,135.9895,10426.0
2019-07-25 14:00:00,137.98,138.18,137.98,138.15,6800.0,135.9698,136.1669,135.9698,136.1373,6800.0
2019-07-25 14:05:00,138.15,138.2,137.99,138.2,11463.0,136.1373,136.1866,135.9796,136.1866,11463.0
2019-07-25 14:10:00,138.23,138.28,138.22,138.24,7633.0,136.2161,136.2654,136.2063,136.226,7633.0
2019-07-25 14:15:00,138.23,138.28,138.11,138.28,12009.0,136.2161,136.2654,136.0979,136.2654,12009.0
2019-07-25 14:20:00,138.28,138.36,138.27,138.28,7607.0,136.2654,136.3442,136.2556,136.2654,7607.0
2019-07-25 14:25:00,138.3,138.36,138.29,138.3,17129.0,136.2851,136.3442,136.2753,136.2851,17129.0
2019-07-25 14:30:00,138.29,138.63,138.28,138.58,23317.0,136.2753,136.6103,136.2654,136.561,23317.0
2019-07-25 14:35:00,138.58,138.63,138.42,138.54,18265.0,136.561,136.6103,136.4034,136.5216,18265.0
2019-07-25 14:40:00,138.56,138.56,138.42,138.54,17448.0,136.5413,136.5413,136.4034,136.5216,17448.0
2019-07-25 14:45:00,138.54,138.55,138.27,138.27,21959.0,136.5216,136.5315,136.2556,136.2556,21959.0
2019-07-25 14:50:00,138.26,138.42,138.25,138.39,13591.0,136.2457,136.4034,136.2358,136.3738,13591.0
2019-07-25 14:55:00,138.39,138.51,138.3,138.3,25699.0,136.3738,136.4921,136.2851,136.2851,25699.0
2019-07-25 15:00:00,138.28,138.3,138.09,138.13,24852.0,136.2654,136.2851,136.0782,136.1176,24852.0
2019-07-25 15:05:00,138.13,138.27,138.12,138.12,20116.0,136.1176,136.2556,136.1077,136.1077,20116.0
2019-07-25 15:10:00,138.11,138.18,137.99,138.08,25500.0,136.0979,136.1669,135.9796,136.0683,25500.0
2019-07-25 15:15:00,138.07,138.16,138.04,138.15,17329.0,136.0585,136.1472,136.0289,136.1373,17329.0
2019-07-25 15:20:00,138.16,138.22,138.09,138.17,30864.0,136.1472,136.2063,136.0782,136.157,30864.0
2019-07-25 15:25:00,138.17,138.33,138.17,138.3,35140.0,136.157,136.3147,136.157,136.2851,35140.0
2019-07-25 15:30:00,138.32,138.42,138.32,138.39,30692.0,136.3048,136.4034,136.3048,136.3738,30692.0
2019-07-25 15:35:00,138.39,138.39,138.22,138.23,39215.0,136.3738,136.3738,136.2063,136.2161,39215.0
2019-07-25 15:40:00,138.22,138.37,138.18,138.34,45019.0,136.2063,136.3541,136.1669,136.3245,45019.0
2019-07-25 15:45:00,138.33,138.44,138.22,138.25,50257.0,136.3147,136.4231,136.2063,136.2358,50257.0
2019-07-25 15:50:00,138.25,138.41,138.18,138.39,54298.0,136.2358,136.3935,136.1669,136.3738,54298.0
2019-07-25 15:55:00,138.38,138.39,137.99,138.27,113518.0,136.364,136.3738,135.9796,136.2556,113518.0
2019-07-26 09:30:00,140.98,144.0,140.57,142.56,232273.0,138.9261,141.9021,138.522,140.4831,232273.0
2019-07-26 09:35:00,142.61,143.0,140.28,140.72,153172.0,140.5323,140.9166,138.2363,138.6699,153172.0
2019-07-26 09:40:00,140.81,141.59,140.57,140.68,78332.0,138.7585,139.5272,138.522,138.6304,78332.0
2019-07-26 09:45:00,140.67,141.55,140.61,141.08,82169.0,138.6206,139.4878,138.5615,139.0246,82169.0
2019-07-26 09:50:00,141.1,141.49,140.62,141.32,263122.0,139.0443,139.4286,138.5713,139.2611,263122.0
2019-07-26 09:55:00,141.33,141.33,140.65,140.73,83196.0,139.271,139.271,138.6009,138.6797,83196.0
2019-07-26 10:00:00,140.75,141.25,140.43,140.43,75860.0,138.6994,139.1921,138.3841,138.3841,75860.0
2019-07-26 10:05:00,140.43,140.89,140.18,140.42,89825.0,138.3841,138.8374,138.1377,138.3742,89825.0
2019-07-26 10:10:00,140.4,140.93,140.13,140.9,34329.0,138.3545,138.8768,138.0885,138.8472,34329.0
2019-07-26 10:15:00,140.93,141.51,140.93,141.41,61363.0,138.8768,139.4484,138.8768,139.3498,61363.0
2019-07-26 10:20:00,141.36,141.45,140.9,141.18,41925.0,139.3005,139.3892,138.8472,139.1232,41925.0
2019-07-26 10:25:00,141.19,141.19,140.65,140.65,26372.0,139.133,139.133,138.6009,138.6009,26372.0
2019-07-26 10:30:00,140.65,140.85,140.3,140.31,53684.0,138.6009,138.798,138.256,138.2658,53684.0
2019-07-26 10:35:00,140.31,140.52,140.27,140.34,22749.0,138.2658,138.4728,138.2264,138.2954,22749.0
2019-07-26 10:40:00,140.33,140.41,140.02,140.24,28194.0,138.2855,138.3644,137.9801,138.1969,28194.0
2019-07-26 10:45:00,140.27,140.83,140.27,140.76,26406.0,138.2264,138.7783,138.2264,138.7093,26406.0
2019-07-26 10:50:00,140.76,140.84,140.71,140.83,31381.0,138.7093,138.7881,138.66,138.7783,31381.0
2019-07-26 10:55:00,140.83,140.94,140.58,140.7,22447.0,138.7783,138.8867,138.5319,138.6502,22447.0
2019-07-26 11:00:00,140.72,140.82,140.51,140.68,25530.0,138.6699,138.7684,138.4629,138.6304,25530.0
2019-07-26 11:05:00,140.69,140.8,140.63,140.78,22157.0,138.6403,138.7487,138.5812,138.729,22157.0
2019-07-26 11:10:00,140.8,140.87,140.64,140.75,21281.0,138.7487,138.8177,138.591,138.6994,21281.0
2019-07-26 11:15:00,140.79,140.83,140.54,140.62,25281.0,138.7388,138.7783,138.4925,138.5713,25281.0
2019-07-26 11:20:00,140.6,140.7,140.27,140.31,54321.0,138.5516,138.6502,138.2264,138.2658,54321.0
2019-07-26 11:25:00,140.28,140.31,140.06,140.13,17396.0,138.2363,138.2658,138.0195,138.0885,17396.0
2019-07-26 11:30:00,140.15,140.22,139.75,139.8,43911.0,138.1082,138.1771,137.714,137.7633,43911.0
2019-07-26 11:35:00,139.79,139.82,139.57,139.72,19711.0,137.7534,137.783,137.5366,137.6844,19711.0
2019-07-26 11:40:00,139.74,140.0,139.71,140.0,17915.0,137.7041,137.9604,137.6746,137.9604,17915.0
2019-07-26 11:45:00,140.02,140.07,139.75,139.97,17411.0,137.9801,138.0293,137.714,137.9308,17411.0
2019-07-26 11:50:00,139.96,140.17,139.91,140.02,16567.0,137.9209,138.1279,137.8717,137.9801,16567.0
2019-07-26 11:55:00,140.06,140.15,139.9,140.05,15019.0,138.0195,138.1082,137.8618,138.0096,15019.0
2019-07-26 12:00:00,140.07,140.13,140.04,140.09,17284.0,138.0293,138.0885,137.9998,138.049,17284.0
2019-07-26 12:05:00,140.07,140.14,139.96,140.05,21585.0,138.0293,138.0983,137.9209,138.0096,21585.0
2019-07-26 12:10:00,140.03,140.04,139.82,139.89,13769.0,137.9899,137.9998,137.783,137.852,13769.0
2019-07-26 12:15:00,139.9,140.05,139.8,139.81,25869.0,137.8618,138.0096,137.7633,137.7731,25869.0
2019-07-26 12:20:00,139.83,139.88,139.78,139.82,13797.0,137.7928,137.8421,137.7436,137.783,13797.0
2019-07-26 12:25:00,139.81,139.84,139.57,139.77,19842.0,137.7731,137.8027,137.5366,137.7337,19842.0
2019-07-26 12:30:00,139.77,139.91,139.77,139.9,16473.0,137.7337,137.8717,137.7337,137.8618,16473.0
2019-07-26 12:35:00,139.87,139.88,139.43,139.43,21903.0,137.8322,137.8421,137.3987,137.3987,21903.0
2019-07-26 12:40:00,139.43,139.48,139.38,139.47,10227.0,137.3987,137.4479,137.3494,137.4381,10227.0
2019-07-26 12:45:00,139.46,139.62,139.42,139.52,20841.0,137.4282,137.5859,137.3888,137.4873,20841.0
2019-07-26 12:50:00,139.52,139.53,139.32,139.41,15130.0,137.4873,137.4972,137.2903,137.3789,15130.0
2019-07-26 12:55:00,139.41,139.42,139.32,139.37,8062.0,137.3789,137.3888,137.2903,137.3395,8062.0
2019-07-26 13:00:00,139.38,139.55,139.38,139.51,20029.0,137.3494,137.5169,137.3494,137.4775,20029.0
2019-07-26 13:05:00,139.54,139.57,139.27,139.38,16808.0,137.5071,137.5366,137.241,137.3494,16808.0
2019-07-26 13:10:00,139.4,139.45,139.35,139.36,6242.0,137.3691,137.4184,137.3198,137.3297,6242.0
2019-07-26 13:15:00,139.36,139.41,139.24,139.32,15396.0,137.3297,137.3789,137.2114,137.2903,15396.0
2019-07-26 13:20:00,139.33,139.58,139.33,139.55,18080.0,137.3001,137.5465,137.3001,137.5169,18080.0
2019-07-26 13:25:00,139.55,139.55,139.36,139.37,8628.0,137.5169,137.5169,137.3297,137.3395,8628.0
2019-07-26 13:30:00,139.39,139.44,139.34,139.36,9164.0,137.3592,137.4085,137.31,137.3297,9164.0
2019-07-26 13:35:00,139.37,139.56,139.35,139.54,19055.0,137.3395,137.5268,137.3198,137.5071,19055.0
2019-07-26 13:40:00,139.53,139.58,139.36,139.38,14005.0,137.4972,137.5465,137.3297,137.3494,14005.0
2019-07-26 13:45:00,139.37,139.41,139.22,139.24,16491.0,137.3395,137.3789,137.1917,137.2114,16491.0
2019-07-26 13:50:00,139.22,139.27,139.15,139.19,16693.0,137.1917,137.241,137.1227,137.1622,16693.0
2019-07-26 13:55:00,139.19,139.24,139.16,139.16,9133.0,137.1622,137.2114,137.1326,137.1326,9133.0
2019-07-26 14:00:00,139.16,139.18,138.95,138.95,20723.0,137.1326,137.1523,136.9256,136.9256,20723.0
2019-07-26 14:05:00,138.95,138.97,138.73,138.86,24328.0,136.9256,136.9454,136.7089,136.837,24328.0
2019-07-26 14:10:00,138.87,138.89,138.81,138.84,12986.0,136.8468,136.8665,136.7877,136.8173,12986.0
2019-07-26 14:15:00,138.83,139.0,138.8,138.88,15835.0,136.8074,136.9749,136.7778,136.8567,15835.0
2019-07-26 14:20:00,138.89,138.92,138.87,138.9,10764.0,136.8665,136.8961,136.8468,136.8764,10764.0
2019-07-26 14:25:00,138.9,138.94,138.84,138.84,15128.0,136.8764,136.9158,136.8173,136.8173,15128.0
2019-07-26 14:30:00,138.84,139.24,138.83,139.12,46495.0,136.8173,137.2114,136.8074,137.0932,46495.0
2019-07-26 14:35:00,139.11,139.16,139.02,139.05,24585.0,137.0833,137.1326,136.9946,137.0242,24585.0
2019-07-26 14:40:00,139.05,139.06,138.96,139.0,47292.0,137.0242,137.034,136.9355,136.9749,47292.0
2019-07-26 14:45:00,138.98,139.07,138.97,139.0,20094.0,136.9552,137.0439,136.9454,136.9749,20094.0
2019-07-26 14:50:00,139.0,139.16,138.9,139.16,15195.0,136.9749,137.1326,136.8764,137.1326,15195.0
2019-07-26 14:55:00,139.16,139.32,139.12,139.28,19021.0,137.1326,137.2903,137.0932,137.2508,19021.0
2019-07-26 15:00:00,139.28,139.49,139.26,139.39,24443.0,137.2508,137.4578,137.2311,137.3592,24443.0
2019-07-26 15:05:00,139.39,139.41,139.33,139.34,22645.0,137.3592,137.3789,137.3001,137.31,22645.0
2019-07-26 15:10:00,139.34,139.35,139.29,139.31,15116.0,137.31,137.3198,137.2607,137.2804,15116.0
2019-07-26 15:15:00,139.33,139.57,139.32,139.57,22121.0,137.3001,137.5366,137.2903,137.5366,22121.0
2019-07-26 15:20:00,139.55,139.69,139.49,139.61,21790.0,137.5169,137.6549,137.4578,137.576,21790.0
2019-07-26 15:25:00,139.62,139.64,139.58,139.6,22290.0,137.5859,137.6056,137.5465,137.5662,22290.0
2019-07-26 15:30:00,139.59,139.72,139.58,139.72,41808.0,137.5563,137.6844,137.5465,137.6844,41808.0
2019-07-26 15:35:00,139.73,139.83,139.69,139.81,42621.0,137.6943,137.7928,137.6549,137.7731,42621.0
2019-07-26 15:40:00,139.83,139.85,139.8,139.83,40204.0,137.7928,137.8125,137.7633,137.7928,40204.0
2019-07-26 15:45:00,139.83,139.91,139.79,139.9,45017.0,137.7928,137.8717,137.7534,137.8618,45017.0
2019-07-26 15:50:00,139.89,140.04,139.89,140.0,117138.0,137.852,137.9998,137.852,137.9604,117138.0
2019-07-26 15:55:00,140.0,140.1,139.08,139.43,806993.0,137.9604,138.0589,137.0538,137.3987,806993.0
2019-07-29 09:30:00,138.9,139.98,138.9,139.34,61213.0,136.8764,137.9406,136.8764,137.31,61213.0
2019-07-29 09:35:00,139.29,139.61,138.54,138.63,51231.0,137.2607,137.576,136.5216,136.6103,51231.0
2019-07-29 09:40:00,138.54,138.55,137.76,137.9,38446.0,136.5216,136.5315,135.753,135.8909,38446.0
2019-07-29 09:45:00,137.85,137.91,137.55,137.68,43800.0,135.8417,135.9008,135.546,135.6742,43800.0
2019-07-29 09:50:00,137.69,137.95,137.27,137.93,42791.0,135.684,135.9402,135.2701,135.9205,42791.0
2019-07-29 09:55:00,137.94,138.72,137.87,138.7,32297.0,135.9304,136.699,135.8614,136.6793,32297.0
2019-07-29 10:00:00,138.71,139.42,138.71,139.09,36273.0,136.6891,137.3888,136.6891,137.0636,36273.0
2019-07-29 10:05:00,139.06,139.07,138.55,138.56,27112.0,137.034,137.0439,136.5315,136.5413,27112.0
2019-07-29 10:10:00,138.56,138.62,138.19,138.19,16175.0,136.5413,136.6005,136.1767,136.1767,16175.0
2019-07-29 10:15:00,138.2,138.76,138.18,138.68,39679.0,136.1866,136.7384,136.1669,136.6596,39679.0
2019-07-29 10:20:00,138.69,138.87,138.65,138.8,36572.0,136.6694,136.8468,136.63,136.7778,36572.0
2019-07-29 10:25:00,138.8,138.99,138.65,138.88,18886.0,136.7778,136.9651,136.63,136.8567,18886.0
2019-07-29 10:30:00,138.88,138.98,138.8,138.95,14382.0,136.8567,136.9552,136.7778,136.9256,14382.0
2019-07-29 10:35:00,138.98,139.15,138.98,139.08,11341.0,136.9552,137.1227,136.9552,137.0538,11341.0
2019-07-29 10:40:00,139.09,139.28,139.07,139.27,12551.0,137.0636,137.2508,137.0439,137.241,12551.0
2019-07-29 10:45:00,139.27,139.51,139.11,139.38,32589.0,137.241,137.4775,137.0833,137.3494,32589.0
2019-07-29 10:50:00,139.34,139.48,139.14,139.21,12222.0,137.31,137.4479,137.1129,137.1819,12222.0
2019-07-29 10:55:00,139.22,139.24,138.86,138.86,25644.0,137.1917,137.2114,136.837,136.837,25644.0
2019-07-29 11:00:00,138.9,138.91,138.78,138.8,9950.0,136.8764,136.8862,136.7581,136.7778,9950.0
2019-07-29 11:05:00,138.81,138.81,138.64,138.7,13588.0,136.7877,136.7877,136.6202,136.6793,13588.0
2019-07-29 11:10:00,138.66,138.69,138.48,138.48,13715.0,136.6399,136.6694,136.4625,136.4625,13715.0
2019-07-29 11:15:00,138.48,138.54,138.36,138.41,17715.0,136.4625,136.5216,136.3442,136.3935,17715.0
2019-07-29 11:20:00,138.41,138.45,138.28,138.28,12345.0,136.3935,136.4329,136.2654,136.2654,12345.0
2019-07-29 11:25:00,138.29,138.34,138.2,138.2,13980.0,136.2753,136.3245,136.1866,136.1866,13980.0
2019-07-29 11:30:00,138.23,138.3,138.19,138.25,17153.0,136.2161,136.2851,136.1767,136.2358,17153.0
2019-07-29 11:35:00,138.26,138.41,138.26,138.32,11509.0,136.2457,136.3935,136.2457,136.3048,11509.0
2019-07-29 11:40:00,138.29,138.34,138.25,138.3,27346.0,136.2753,136.3245,136.2358,136.2851,27346.0
2019-07-29 11:45:00,138.28,138.28,138.18,138.21,14599.0,136.2654,136.2654,136.1669,136.1964,14599.0
2019-07-29 11:50:00,138.24,138.25,138.07,138.1,10191.0,136.226,136.2358,136.0585,136.088,10191.0
2019-07-29 11:55:00,138.1,138.11,137.97,137.98,9589.0,136.088,136.0979,135.9599,135.9698,9589.0
2019-07-29 12:00:00,137.98,138.01,137.82,137.91,11438.0,135.9698,135.9993,135.8121,135.9008,11438.0
2019-07-29 12:05:00,137.9,137.9,137.77,137.78,11237.0,135.8909,135.8909,135.7628,135.7727,11237.0
2019-07-29 12:10:00,137.77,137.83,137.68,137.69,11420.0,135.7628,135.822,135.6742,135.684,11420.0
2019-07-29 12:15:00,137.68,137.7,137.6,137.62,11050.0,135.6742,135.6939,135.5953,135.615,11050.0
2019-07-29 12:20:00,137.62,137.64,137.5,137.52,9538.0,135.615,135.6347,135.4968,135.5165,9538.0
2019-07-29 12:25:00,137.52,137.52,137.4,137.44,8909.0,135.5165,135.5165,135.3982,135.4376,8909.0
2019-07-29 12:30:00,137.42,137.48,137.39,137.41,13572.0,135.4179,135.4771,135.3884,135.4081,13572.0
2019-07-29 12:35:00,137.43,137.48,137.36,137.47,8630.0,135.4278,135.4771,135.3588,135.4672,8630.0
2019-07-29 12:40:00,137.48,137.54,137.46,137.47,20353.0,135.4771,135.5362,135.4574,135.4672,20353.0
2019-07-29 12:45:00,137.47,137.61,137.46,137.54,10900.0,135.4672,135.6052,135.4574,135.5362,10900.0
2019-07-29 12:50:00,137.54,137.71,137.5,137.7,10900.0,135.5362,135.7037,135.4968,135.6939,10900.0
2019-07-29 12:55:00,137.73,137.97,137.7,137.93,10274.0,135.7234,135.9599,135.6939,135.9205,10274.0
2019-07-29 13:00:00,137.93,138.08,137.93,137.94,14728.0,135.9205,136.0683,135.9205,135.9304,14728.0
2019-07-29 13:05:00,137.94,137.96,137.84,137.85,14250.0,135.9304,135.9501,135.8318,135.8417,14250.0
2019-07-29 13:10:00,137.84,137.95,137.82,137.93,8726.0,135.8318,135.9402,135.8121,135.9205,8726.0
2019-07-29 13:15:00,137.93,138.13,137.91,138.06,8300.0,135.9205,136.1176,135.9008,136.0486,8300.0
2019-07-29 13:20:00,138.08,138.21,138.02,138.18,6480.0,136.0683,136.1964,136.0092,136.1669,6480.0
2019-07-29 13:25:00,138.16,138.22,138.1,138.21,6087.0,136.1472,136.2063,136.088,136.1964,6087.0
2019-07-29 13:30:00,138.21,138.29,138.11,138.14,13651.0,136.1964,136.2753,136.0979,136.1274,13651.0
2019-07-29 13:35:00,138.13,138.13,138.01,138.03,6940.0,136.1176,136.1176,135.9993,136.0191,6940.0
2019-07-29 13:40:00,138.05,138.06,137.95,137.96,4960.0,136.0388,136.0486,135.9402,135.9501,4960.0
2019-07-29 13:45:00,137.98,137.99,137.91,137.97,14506.0,135.9698,135.9796,135.9008,135.9599,14506.0
2019-07-29 13:50:00,137.97,137.99,137.92,137.94,19023.0,135.9599,135.9796,135.9107,135.9304,19023.0
2019-07-29 13:55:00,137.94,138.08,137.94,138.06,19182.0,135.9304,136.0683,135.9304,136.0486,19182.0
2019-07-29 14:00:00,138.06,138.09,138.04,138.07,4515.0,136.0486,136.0782,136.0289,136.0585,4515.0
2019-07-29 14:05:00,138.06,138.1,138.01,138.03,22175.0,136.0486,136.088,135.9993,136.0191,22175.0
2019-07-29 14:10:00,138.02,138.2,137.98,138.18,21620.0,136.0092,136.1866,135.9698,136.1669,21620.0
2019-07-29 14:15:00,138.18,138.34,138.14,138.31,29070.0,136.1669,136.3245,136.1274,136.295,29070.0
2019-07-29 14:20:00,138.27,138.31,138.2,138.2,7885.0,136.2556,136.295,136.1866,136.1866,7885.0
2019-07-29 14:25:00,138.19,138.23,138.15,138.21,7100.0,136.1767,136.2161,136.1373,136.1964,7100.0
2019-07-29 14:30:00,138.23,138.45,138.21,138.36,12373.0,136.2161,136.4329,136.1964,136.3442,12373.0
2019-07-29 14:35:00,138.32,138.32,138.23,138.26,6751.0,136.3048,136.3048,136.2161,136.2457,6751.0
2019-07-29 14:40:00,138.28,138.29,138.19,138.19,8596.0,136.2654,136.2753,136.1767,136.1767,8596.0
2019-07-29 14:45:00,138.2,138.21,138.15,138.17,10414.0,136.1866,136.1964,136.1373,136.157,10414.0
2019-07-29 14:50:00,138.17,138.32,138.16,138.28,7953.0,136.157,136.3048,136.1472,136.2654,7953.0
2019-07-29 14:55:00,138.28,138.3,138.26,138.3,5604.0,136.2654,136.2851,136.2457,136.2851,5604.0
2019-07-29 15:00:00,138.3,138.46,138.27,138.31,14908.0,136.2851,136.4428,136.2556,136.295,14908.0
2019-07-29 15:05:00,138.31,138.32,138.21,138.29,12150.0,136.295,136.3048,136.1964,136.2753,12150.0
2019-07-29 15:10:00,138.29,138.3,138.19,138.19,9545.0,136.2753,136.2851,136.1767,136.1767,9545.0
2019-07-29 15:15:00,138.19,138.26,138.19,138.25,8931.0,136.1767,136.2457,136.1767,136.2358,8931.0
2019-07-29 15:20:00,138.25,138.38,138.24,138.33,14276.0,136.2358,136.364,136.226,136.3147,14276.0
2019-07-29 15:25:00,138.33,138.33,138.21,138.26,13440.0,136.3147,136.3147,136.1964,136.2457,13440.0
2019-07-29 15:30:00,138.28,138.46,138.25,138.34,27269.0,136.2654,136.4428,136.2358,136.3245,27269.0
2019-07-29 15:35:00,138.34,138.36,138.27,138.34,21138.0,136.3245,136.3442,136.2556,136.3245,21138.0
2019-07-29 15:40:00,138.34,138.42,138.21,138.41,35546.0,136.3245,136.4034,136.1964,136.3935,35546.0
2019-07-29 15:45:00,138.43,138.61,138.41,138.54,37487.0,136.4132,136.5906,136.3935,136.5216,37487.0
2019-07-29 15:50:00,138.54,138.7,138.51,138.68,43870.0,136.5216,136.6793,136.4921,136.6596,43870.0
2019-07-29 15:55:00,138.67,138.9,138.55,138.73,135784.0,136.6497,136.8764,136.5315,136.7089,135784.0
2019-07-30 09:30:00,136.7,137.08,136.3,136.53,65251.0,134.7084,135.0829,134.3143,134.5409,65251.0
2019-07-30 09:35:00,136.52,136.71,135.75,136.0,26884.0,134.5311,134.7183,133.7723,134.0186,26884.0
2019-07-30 09:40:00,136.03,136.26,135.98,136.13,39231.0,134.0482,134.2748,133.9989,134.1467,39231.0
2019-07-30 09:45:00,136.15,136.27,135.52,135.66,59105.0,134.1664,134.2847,133.5456,133.6836,59105.0
2019-07-30 09:50:00,135.64,135.64,135.2,135.64,25155.0,133.6639,133.6639,133.2303,133.6639,25155.0
2019-07-30 09:55:00,135.68,135.68,135.07,135.18,17091.0,133.7033,133.7033,133.1022,133.2106,17091.0
2019-07-30 10:00:00,135.14,135.36,134.9,135.22,18468.0,133.1712,133.388,132.9347,133.25,18468.0
2019-07-30 10:05:00,135.22,135.29,134.8,134.94,64785.0,133.25,133.319,132.8361,132.9741,64785.0
2019-07-30 10:10:00,134.91,135.17,134.85,134.95,18418.0,132.9445,133.2007,132.8854,132.9839,18418.0
2019-07-30 10:15:00,134.92,135.02,134.71,134.71,11854.0,132.9544,133.0529,132.7474,132.7474,11854.0
2019-07-30 10:20:00,134.71,134.73,134.51,134.56,15324.0,132.7474,132.7671,132.5503,132.5996,15324.0
2019-07-30 10:25:00,134.55,134.63,134.4,134.46,15412.0,132.5898,132.6686,132.4419,132.5011,15412.0
2019-07-30 10:30:00,134.46,134.5,134.22,134.24,16302.0,132.5011,132.5405,132.2646,132.2843,16302.0
2019-07-30 10:35:00,134.21,134.31,133.86,133.89,20995.0,132.2547,132.3532,131.9098,131.9394,20995.0
2019-07-30 10:40:00,133.88,133.99,133.69,133.95,53927.0,131.9295,132.0379,131.7423,131.9985,53927.0
2019-07-30 10:45:00,133.97,134.19,133.95,134.1,25349.0,132.0182,132.235,131.9985,132.1463,25349.0
2019-07-30 10:50:00,134.12,134.13,133.72,133.72,25968.0,132.166,132.1759,131.7718,131.7718,25968.0
2019-07-30 10:55:00,133.74,134.03,133.7,134.0,16597.0,131.7916,132.0773,131.7521,132.0478,16597.0
2019-07-30 11:00:00,134.02,134.26,134.02,134.11,18941.0,132.0675,132.304,132.0675,132.1562,18941.0
2019-07-30 11:05:00,134.1,134.4,134.1,134.28,26137.0,132.1463,132.4419,132.1463,132.3237,26137.0
2019-07-30 11:10:00,134.28,134.55,134.17,134.52,65837.0,132.3237,132.5898,132.2153,132.5602,65837.0
2019-07-30 11:15:00,134.51,134.61,134.48,134.6,9196.0,132.5503,132.6489,132.5208,132.639,9196.0
2019-07-30 11:20:00,134.61,134.84,134.61,134.8,9039.0,132.6489,132.8755,132.6489,132.8361,9039.0
2019-07-30 11:25:00,134.76,134.98,134.76,134.95,9459.0,132.7967,133.0135,132.7967,132.9839,9459.0
2019-07-30 11:30:00,134.95,135.23,134.95,135.15,14361.0,132.9839,133.2598,132.9839,133.181,14361.0
2019-07-30 11:35:00,135.14,135.17,135.06,135.06,10745.0,133.1712,133.2007,133.0923,133.0923,10745.0
2019-07-30 11:40:00,135.05,135.05,134.87,134.87,10295.0,133.0825,133.0825,132.9051,132.9051,10295.0
2019-07-30 11:45:00,134.89,134.97,134.85,134.87,8679.0,132.9248,133.0036,132.8854,132.9051,8679.0
2019-07-30 11:50:00,134.88,134.9,134.8,134.83,12101.0,132.9149,132.9347,132.8361,132.8657,12101.0
2019-07-30 11:55:00,134.85,134.86,134.73,134.79,13926.0,132.8854,132.8952,132.7671,132.8263,13926.0
2019-07-30 12:00:00,134.8,134.81,134.73,134.75,11690.0,132.8361,132.846,132.7671,132.7868,11690.0
2019-07-30 12:05:00,134.75,134.89,134.68,134.87,9170.0,132.7868,132.9248,132.7179,132.9051,9170.0
2019-07-30 12:10:00,134.89,134.96,134.88,134.94,7118.0,132.9248,132.9938,132.9149,132.9741,7118.0
2019-07-30 12:15:00,134.96,135.08,134.94,134.97,16215.0,132.9938,133.112,132.9741,133.0036,16215.0
2019-07-30 12:20:00,134.97,135.0,134.86,134.92,13203.0,133.0036,133.0332,132.8952,132.9544,13203.0
2019-07-30 12:25:00,134.9,135.1,134.87,135.05,15765.0,132.9347,133.1317,132.9051,133.0825,15765.0
2019-07-30 12:30:00,135.08,135.29,135.03,135.25,15278.0,133.112,133.319,133.0628,133.2796,15278.0
2019-07-30 12:35:00,135.23,135.24,135.03,135.04,15627.0,133.2598,133.2697,133.0628,133.0726,15627.0
2019-07-30 12:40:00,135.04,135.12,135.01,135.08,10941.0,133.0726,133.1514,133.043,133.112,10941.0
2019-07-30 12:45:00,135.08,135.16,135.05,135.16,15400.0,133.112,133.1909,133.0825,133.1909,15400.0
2019-07-30 12:50:00,135.19,135.26,135.16,135.24,20300.0,133.2204,133.2894,133.1909,133.2697,20300.0
2019-07-30 12:55:00,135.27,135.47,135.25,135.44,24660.0,133.2993,133.4963,133.2796,133.4668,24660.0
2019-07-30 13:00:00,135.45,135.58,135.45,135.5,19450.0,133.4766,133.6047,133.4766,133.5259,19450.0
2019-07-30 13:05:00,135.48,135.55,135.44,135.5,8230.0,133.5062,133.5752,133.4668,133.5259,8230.0
2019-07-30 13:10:00,135.51,135.55,135.46,135.46,6675.0,133.5358,133.5752,133.4865,133.4865,6675.0
2019-07-30 13:15:00,135.46,135.51,135.43,135.46,8414.0,133.4865,133.5358,133.4569,133.4865,8414.0
2019-07-30 13:20:00,135.48,135.56,135.45,135.53,8604.0,133.5062,133.585,133.4766,133.5555,8604.0
2019-07-30 13:25:00,135.53,135.53,135.29,135.34,9134.0,133.5555,133.5555,133.319,133.3682,9134.0
2019-07-30 13:30:00,135.34,135.34,135.13,135.13,17029.0,133.3682,133.3682,133.1613,133.1613,17029.0
2019-07-30 13:35:00,135.15,135.22,135.13,135.17,9750.0,133.181,133.25,133.1613,133.2007,9750.0
2019-07-30 13:40:00,135.17,135.26,135.09,135.26,19126.0,133.2007,133.2894,133.1219,133.2894,19126.0
2019-07-30 13:45:00,135.25,135.33,135.23,135.33,6302.0,133.2796,133.3584,133.2598,133.3584,6302.0
2019-07-30 13:50:00,135.32,135.4,135.28,135.34,7650.0,133.3485,133.4274,133.3091,133.3682,7650.0
2019-07-30 13:55:00,135.33,135.33,135.25,135.25,7400.0,133.3584,133.3584,133.2796,133.2796,7400.0
2019-07-30 14:00:00,135.24,135.53,135.23,135.46,11180.0,133.2697,133.5555,133.2598,133.4865,11180.0
2019-07-30 14:05:00,135.45,135.45,135.35,135.42,9859.0,133.4766,133.4766,133.3781,133.4471,9859.0
2019-07-30 14:10:00,135.41,135.46,135.34,135.42,9269.0,133.4372,133.4865,133.3682,133.4471,9269.0
2019-07-30 14:15:00,135.42,135.42,135.16,135.24,32490.0,133.4471,133.4471,133.1909,133.2697,32490.0
2019-07-30 14:20:00,135.22,135.23,135.03,135.09,25500.0,133.25,133.2598,133.0628,133.1219,25500.0
2019-07-30 14:25:00,135.09,135.13,135.01,135.02,16817.0,133.1219,133.1613,133.043,133.0529,16817.0
2019-07-30 14:30:00,135.03,135.05,134.99,135.0,9499.0,133.0628,133.0825,133.0233,133.0332,9499.0
2019-07-30 14:35:00,134.99,134.99,134.9,134.93,9942.0,133.0233,133.0233,132.9347,132.9642,9942.0
2019-07-30 14:40:00,134.91,134.94,134.82,134.83,10832.0,132.9445,132.9741,132.8558,132.8657,10832.0
2019-07-30 14:45:00,134.82,134.91,134.79,134.91,8015.0,132.8558,132.9445,132.8263,132.9445,8015.0
2019-07-30 14:50:00,134.91,134.94,134.89,134.93,9286.0,132.9445,132.9741,132.9248,132.9642,9286.0
2019-07-30 14:55:00,134.92,135.0,134.9,134.93,24753.0,132.9544,133.0332,132.9347,132.9642,24753.0
2019-07-30 15:00:00,134.92,134.96,134.84,134.88,16265.0,132.9544,132.9938,132.8755,132.9149,16265.0
2019-07-30 15:05:00,134.86,134.92,134.79,134.84,11689.0,132.8952,132.9544,132.8263,132.8755,11689.0
2019-07-30 15:10:00,134.84,134.84,134.79,134.81,12110.0,132.8755,132.8755,132.8263,132.846,12110.0
2019-07-30 15:15:00,134.83,134.84,134.76,134.78,30213.0,132.8657,132.8755,132.7967,132.8164,30213.0
2019-07-30 15:20:00,134.79,134.83,134.7,134.73,15649.0,132.8263,132.8657,132.7376,132.7671,15649.0
2019-07-30 15:25:00,134.73,134.87,134.71,134.78,17472.0,132.7671,132.9051,132.7474,132.8164,17472.0
2019-07-30 15:30:00,134.78,134.86,134.76,134.82,28512.0,132.8164,132.8952,132.7967,132.8558,28512.0
2019-07-30 15:35:00,134.81,134.82,134.68,134.74,43733.0,132.846,132.8558,132.7179,132.777,43733.0
2019-07-30 15:40:00,134.74,134.81,134.73,134.77,40649.0,132.777,132.846,132.7671,132.8065,40649.0
2019-07-30 15:45:00,134.78,134.92,134.74,134.9,52470.0,132.8164,132.9544,132.777,132.9347,52470.0
2019-07-30 15:50:00,134.9,134.93,134.77,134.82,75218.0,132.9347,132.9642,132.8065,132.8558,75218.0
2019-07-30 15:55:00,134.8,135.3,134.78,135.25,321074.0,132.8361,133.3288,132.8164,133.2796,321074.0
2019-07-31 09:30:00,135.92,137.29,135.26,135.37,32117.0,133.9398,135.2898,133.2894,133.3978,32117.0
2019-07-31 09:35:00,135.52,135.54,134.94,135.04,3993.0,133.5456,133.5653,132.9741,133.0726,3993.0
2019-07-31 09:40:00,134.92,135.0,134.33,134.65,14563.0,132.9544,133.0332,132.373,132.6883,14563.0
2019-07-31 09:45:00,134.6,134.64,134.14,134.14,27719.0,132.639,132.6784,132.1857,132.1857,27719.0
2019-07-31 09:50:00,134.13,134.21,134.01,134.05,15564.0,132.1759,132.2547,132.0576,132.097,15564.0
2019-07-31 09:55:00,134.04,134.21,134.0,134.11,61021.0,132.0872,132.2547,132.0478,132.1562,61021.0
2019-07-31 10:00:00,134.11,134.13,133.79,133.84,69761.0,132.1562,132.1759,131.8408,131.8901,69761.0
2019-07-31 10:05:00,133.84,134.05,133.66,134.04,52168.0,131.8901,132.097,131.7127,132.0872,52168.0
2019-07-31 10:10:00,134.03,134.26,134.03,134.18,18158.0,132.0773,132.304,132.0773,132.2251,18158.0
2019-07-31 10:15:00,134.18,134.19,133.92,134.12,169014.0,132.2251,132.235,131.9689,132.166,169014.0
2019-07-31 10:20:00,134.15,134.26,134.06,134.07,33923.0,132.1956,132.304,132.1069,132.1167,33923.0
2019-07-31 10:25:00,134.08,134.33,134.04,134.06,24437.0,132.1266,132.373,132.0872,132.1069,24437.0
2019-07-31 10:30:00,134.04,134.04,133.71,133.93,20483.0,132.0872,132.0872,131.762,131.9788,20483.0
2019-07-31 10:35:00,133.91,133.99,133.83,133.86,17434.0,131.9591,132.0379,131.8802,131.9098,17434.0
2019-07-31 10:40:00,133.85,133.89,133.71,133.86,14065.0,131.8999,131.9394,131.762,131.9098,14065.0
2019-07-31 10:45:00,133.85,134.0,133.85,133.94,16893.0,131.8999,132.0478,131.8999,131.9886,16893.0
2019-07-31 10:50:00,133.93,134.27,133.93,134.06,112030.0,131.9788,132.3138,131.9788,132.1069,112030.0
2019-07-31 10:55:00,134.04,134.09,133.94,134.01,12993.0,132.0872,132.1365,131.9886,132.0576,12993.0
2019-07-31 11:00:00,134.04,134.32,134.0,134.23,10620.0,132.0872,132.3631,132.0478,132.2744,10620.0
2019-07-31 11:05:00,134.22,134.4,134.19,134.4,10547.0,132.2646,132.4419,132.235,132.4419,10547.0
2019-07-31 11:10:00,134.36,134.36,134.18,134.18,8569.0,132.4025,132.4025,132.2251,132.2251,8569.0
2019-07-31 11:15:00,134.15,134.35,134.14,134.26,8892.0,132.1956,132.3927,132.1857,132.304,8892.0
2019-07-31 11:20:00,134.28,134.48,134.24,134.44,10349.0,132.3237,132.5208,132.2843,132.4814,10349.0
2019-07-31 11:25:00,134.45,134.55,134.41,134.47,15269.0,132.4912,132.5898,132.4518,132.5109,15269.0
2019-07-31 11:30:00,134.48,134.6,134.46,134.57,11406.0,132.5208,132.639,132.5011,132.6095,11406.0
2019-07-31 11:35:00,134.55,134.58,134.29,134.49,96343.0,132.5898,132.6193,132.3335,132.5306,96343.0
2019-07-31 11:40:00,134.49,134.72,134.49,134.55,22106.0,132.5306,132.7573,132.5306,132.5898,22106.0
2019-07-31 11:45:00,134.54,134.69,134.53,134.62,11350.0,132.5799,132.7277,132.57,132.6587,11350.0
2019-07-31 11:50:00,134.59,134.62,134.52,134.55,33050.0,132.6292,132.6587,132.5602,132.5898,33050.0
2019-07-31 11:55:00,134.55,134.57,134.25,134.45,36522.0,132.5898,132.6095,132.2941,132.4912,36522.0
2019-07-31 12:00:00,134.5,134.66,134.5,134.66,6700.0,132.5405,132.6981,132.5405,132.6981,6700.0
2019-07-31 12:05:00,134.65,134.68,134.62,134.64,6081.0,132.6883,132.7179,132.6587,132.6784,6081.0
2019-07-31 12:10:00,134.58,134.62,134.57,134.6,8183.0,132.6193,132.6587,132.6095,132.639,8183.0
2019-07-31 12:15:00,134.6,134.62,134.39,134.39,11242.0,132.639,132.6587,132.4321,132.4321,11242.0
2019-07-31 12:20:00,134.35,134.39,134.23,134.24,7993.0,132.3927,132.4321,132.2744,132.2843,7993.0
2019-07-31 12:25:00,134.23,134.26,134.11,134.14,8827.0,132.2744,132.304,132.1562,132.1857,8827.0
2019-07-31 12:30:00,134.12,134.16,134.01,134.03,7225.0,132.166,132.2054,132.0576,132.0773,7225.0
2019-07-31 12:35:00,134.04,134.04,133.94,133.94,4400.0,132.0872,132.0872,131.9886,131.9886,4400.0
2019-07-31 12:40:00,133.97,134.08,133.92,133.92,7825.0,132.0182,132.1266,131.9689,131.9689,7825.0
2019-07-31 12:45:00,133.93,134.03,133.93,133.97,5680.0,131.9788,132.0773,131.9788,132.0182,5680.0
2019-07-31 12:50:00,133.97,134.02,133.9,133.93,6132.0,132.0182,132.0675,131.9492,131.9788,6132.0
2019-07-31 12:55:00,133.93,133.99,133.9,133.99,5800.0,131.9788,132.0379,131.9492,132.0379,5800.0
2019-07-31 13:00:00,134.0,134.02,133.93,133.97,8696.0,132.0478,132.0675,131.9788,132.0182,8696.0
2019-07-31 13:05:00,133.95,134.01,133.94,133.95,3500.0,131.9985,132.0576,131.9886,131.9985,3500.0
2019-07-31 13:10:00,133.94,133.96,133.9,133.91,5070.0,131.9886,132.0083,131.9492,131.9591,5070.0
2019-07-31 13:15:00,133.9,133.93,133.83,133.85,7503.0,131.9492,131.9788,131.8802,131.8999,7503.0
2019-07-31 13:20:00,133.85,133.97,133.84,133.92,5883.0,131.8999,132.0182,131.8901,131.9689,5883.0
2019-07-31 13:25:00,133.92,133.95,133.88,133.94,9147.0,131.9689,131.9985,131.9295,131.9886,9147.0
2019-07-31 13:30:00,133.95,134.0,133.93,133.95,5288.0,131.9985,132.0478,131.9788,131.9985,5288.0
2019-07-31 13:35:00,133.95,134.01,133.95,133.99,4725.0,131.9985,132.0576,131.9985,132.0379,4725.0
2019-07-31 13:40:00,133.97,134.01,133.76,133.78,31754.0,132.0182,132.0576,131.8113,131.831,31754.0
2019-07-31 13:45:00,133.78,133.79,133.72,133.72,8475.0,131.831,131.8408,131.7718,131.7718,8475.0
2019-07-31 13:50:00,133.74,133.74,133.63,133.69,5527.0,131.7916,131.7916,131.6832,131.7423,5527.0
2019-07-31 13:55:00,133.71,133.75,133.66,133.69,8930.0,131.762,131.8014,131.7127,131.7423,8930.0
2019-07-31 14:00:00,133.66,133.71,133.29,133.38,18744.0,131.7127,131.762,131.3481,131.4368,18744.0
2019-07-31 14:05:00,133.53,133.83,133.45,133.67,10578.0,131.5846,131.8802,131.5058,131.7226,10578.0
2019-07-31 14:10:00,133.63,133.91,133.63,133.78,6815.0,131.6832,131.9591,131.6832,131.831,6815.0
2019-07-31 14:15:00,133.71,133.71,133.58,133.67,4635.0,131.762,131.762,131.6339,131.7226,4635.0
2019-07-31 14:20:00,133.66,133.81,133.64,133.67,8021.0,131.7127,131.8605,131.693,131.7226,8021.0
2019-07-31 14:25:00,133.68,133.72,133.55,133.69,11136.0,131.7324,131.7718,131.6043,131.7423,11136.0
2019-07-31 14:30:00,133.71,133.76,133.64,133.68,19196.0,131.762,131.8113,131.693,131.7324,19196.0
2019-07-31 14:35:00,133.69,133.72,133.09,133.09,20294.0,131.7423,131.7718,131.151,131.151,20294.0
2019-07-31 14:40:00,133.1,133.11,132.79,132.87,13202.0,131.1609,131.1707,130.8554,130.9342,13202.0
2019-07-31 14:45:00,132.83,132.83,132.33,132.33,13771.0,130.8948,130.8948,130.4021,130.4021,13771.0
2019-07-31 14:50:00,132.26,132.26,131.3,131.91,28623.0,130.3331,130.3331,129.3871,129.9882,28623.0
2019-07-31 14:55:00,131.88,132.5,131.83,132.31,13623.0,129.9586,130.5696,129.9094,130.3824,13623.0
2019-07-31 15:00:00,132.34,132.89,132.18,132.62,24515.0,130.4119,130.9539,130.2543,130.6879,24515.0
2019-07-31 15:05:00,132.57,132.75,132.5,132.58,17517.0,130.6386,130.816,130.5696,130.6485,17517.0
2019-07-31 15:10:00,132.55,132.64,132.39,132.58,21431.0,130.6189,130.7076,130.4612,130.6485,21431.0
2019-07-31 15:15:00,132.61,132.75,132.26,132.73,16116.0,130.678,130.816,130.3331,130.7963,16116.0
2019-07-31 15:20:00,132.66,132.9,132.66,132.9,13442.0,130.7273,130.9638,130.7273,130.9638,13442.0
2019-07-31 15:25:00,132.88,133.07,132.85,132.91,15198.0,130.9441,131.1313,130.9145,130.9736,15198.0
2019-07-31 15:30:00,132.91,132.91,132.77,132.78,17973.0,130.9736,130.9736,130.8357,130.8455,17973.0
2019-07-31 15:35:00,132.72,132.89,132.71,132.88,10821.0,130.7864,130.9539,130.7766,130.9441,10821.0
2019-07-31 15:40:00,132.9,133.04,132.72,133.02,16419.0,130.9638,131.1017,130.7864,131.082,16419.0
2019-07-31 15:45:00,133.02,133.14,132.9,132.93,17914.0,131.082,131.2003,130.9638,130.9934,17914.0
2019-07-31 15:50:00,132.92,132.92,132.7,132.77,25096.0,130.9835,130.9835,130.7667,130.8357,25096.0
2019-07-31 15:55:00,132.74,132.94,132.48,132.71,95135.0,130.8061,131.0032,130.5499,130.7766,95135.0
2019-08-01 09:30:00,132.9,133.27,132.43,132.66,36483.0,130.9638,131.3284,130.5006,130.7273,36483.0
2019-08-01 09:35:00,132.68,132.77,132.17,132.71,23684.0,130.747,130.8357,130.2444,130.7766,23684.0
2019-08-01 09:40:00,132.63,132.68,131.56,131.67,26061.0,130.6977,130.747,129.6433,129.7517,26061.0
2019-08-01 09:45:00,131.64,131.67,131.36,131.5,49964.0,129.7221,129.7517,129.4462,129.5842,49964.0
2019-08-01 09:50:00,131.55,132.0,131.55,131.8,28636.0,129.6335,130.0769,129.6335,129.8798,28636.0
2019-08-01 09:55:00,131.83,132.12,131.7,132.07,29451.0,129.9094,130.1952,129.7813,130.1459,29451.0
2019-08-01 10:00:00,132.08,132.25,132.03,132.19,76145.0,130.1557,130.3233,130.1065,130.2641,76145.0
2019-08-01 10:05:00,132.19,132.37,132.17,132.27,66491.0,130.2641,130.4415,130.2444,130.343,66491.0
2019-08-01 10:10:00,132.27,132.65,132.21,132.59,14198.0,130.343,130.7174,130.2838,130.6583,14198.0
2019-08-01 10:15:00,132.56,132.68,132.48,132.62,15890.0,130.6287,130.747,130.5499,130.6879,15890.0
2019-08-01 10:20:00,132.65,132.69,132.46,132.66,36476.0,130.7174,130.7568,130.5302,130.7273,36476.0
2019-08-01 10:25:00,132.69,133.01,132.67,132.84,17415.0,130.7568,131.0722,130.7371,130.9047,17415.0
2019-08-01 10:30:00,132.8,132.81,132.57,132.74,19879.0,130.8652,130.8751,130.6386,130.8061,19879.0
2019-08-01 10:35:00,132.75,132.82,132.62,132.68,16640.0,130.816,130.885,130.6879,130.747,16640.0
2019-08-01 10:40:00,132.69,132.72,132.64,132.68,14317.0,130.7568,130.7864,130.7076,130.747,14317.0
2019-08-01 10:45:00,132.69,132.71,132.62,132.62,65998.0,130.7568,130.7766,130.6879,130.6879,65998.0
2019-08-01 10:50:00,132.66,133.09,132.63,133.03,25348.0,130.7273,131.151,130.6977,131.0919,25348.0
2019-08-01 10:55:00,133.03,133.04,132.62,132.62,29926.0,131.0919,131.1017,130.6879,130.6879,29926.0
2019-08-01 11:00:00,132.59,132.81,132.51,132.76,21395.0,130.6583,130.8751,130.5795,130.8258,21395.0
2019-08-01 11:05:00,132.79,132.81,132.65,132.8,12610.0,130.8554,130.8751,130.7174,130.8652,12610.0
2019-08-01 11:10:00,132.81,132.83,132.72,132.78,10433.0,130.8751,130.8948,130.7864,130.8455,10433.0
2019-08-01 11:15:00,132.78,132.81,132.66,132.68,16573.0,130.8455,130.8751,130.7273,130.747,16573.0
2019-08-01 11:20:00,132.69,132.84,132.64,132.65,18718.0,130.7568,130.9047,130.7076,130.7174,18718.0
2019-08-01 11:25:00,132.67,132.8,132.63,132.8,14802.0,130.7371,130.8652,130.6977,130.8652,14802.0
2019-08-01 11:30:00,132.8,132.82,132.61,132.66,16751.0,130.8652,130.885,130.678,130.7273,16751.0
2019-08-01 11:35:00,132.67,132.86,132.65,132.83,29177.0,130.7371,130.9244,130.7174,130.8948,29177.0
2019-08-01 11:40:00,132.84,132.85,132.65,132.67,18417.0,130.9047,130.9145,130.7174,130.7371,18417.0
2019-08-01 11:45:00,132.68,132.92,132.65,132.88,15228.0,130.747,130.9835,130.7174,130.9441,15228.0
2019-08-01 11:50:00,132.86,132.9,132.71,132.73,13250.0,130.9244,130.9638,130.7766,130.7963,13250.0
2019-08-01 11:55:00,132.74,132.74,132.63,132.69,8924.0,130.8061,130.8061,130.6977,130.7568,8924.0
2019-08-01 12:00:00,132.67,132.75,132.62,132.75,9582.0,130.7371,130.816,130.6879,130.816,9582.0
2019-08-01 12:05:00,132.76,133.03,132.76,133.03,8144.0,130.8258,131.0919,130.8258,131.0919,8144.0
2019-08-01 12:10:00,133.06,133.25,133.05,133.25,10683.0,131.1215,131.3087,131.1116,131.3087,10683.0
2019-08-01 12:15:00,133.23,133.31,133.13,133.13,12991.0,131.289,131.3678,131.1904,131.1904,12991.0
2019-08-01 12:20:00,133.15,133.16,132.93,133.01,9713.0,131.2101,131.22,130.9934,131.0722,9713.0
2019-08-01 12:25:00,133.01,133.09,132.96,133.05,13878.0,131.0722,131.151,131.0229,131.1116,13878.0
2019-08-01 12:30:00,133.07,133.21,133.04,133.21,7200.0,131.1313,131.2693,131.1017,131.2693,7200.0
2019-08-01 12:35:00,133.23,133.43,133.22,133.41,7940.0,131.289,131.4861,131.2791,131.4664,7940.0
2019-08-01 12:40:00,133.44,133.48,133.36,133.36,8998.0,131.4959,131.5353,131.4171,131.4171,8998.0
2019-08-01 12:45:00,133.39,133.39,133.18,133.18,12786.0,131.4467,131.4467,131.2397,131.2397,12786.0
2019-08-01 12:50:00,133.19,133.19,133.03,133.03,12383.0,131.2496,131.2496,131.0919,131.0919,12383.0
2019-08-01 12:55:00,133.03,133.03,132.89,133.03,9300.0,131.0919,131.0919,130.9539,131.0919,9300.0
2019-08-01 13:00:00,133.01,133.25,133.01,133.18,15060.0,131.0722,131.3087,131.0722,131.2397,15060.0
2019-08-01 13:05:00,133.19,133.19,133.12,133.16,6250.0,131.2496,131.2496,131.1806,131.22,6250.0
2019-08-01 13:10:00,133.17,133.44,133.17,133.4,9380.0,131.2299,131.4959,131.2299,131.4565,9380.0
2019-08-01 13:15:00,133.36,133.38,133.28,133.36,4946.0,131.4171,131.4368,131.3383,131.4171,4946.0
2019-08-01 13:20:00,133.36,133.41,133.33,133.34,6800.0,131.4171,131.4664,131.3875,131.3974,6800.0
2019-08-01 13:25:00,133.33,133.34,132.3,132.3,20174.0,131.3875,131.3974,130.3725,130.3725,20174.0
2019-08-01 13:30:00,132.3,132.51,131.85,131.85,61429.0,130.3725,130.5795,129.9291,129.9291,61429.0
2019-08-01 13:35:00,131.84,132.11,131.48,131.52,11153.0,129.9192,130.1853,129.5645,129.6039,11153.0
2019-08-01 13:40:00,131.46,131.85,131.32,131.56,16520.0,129.5448,129.9291,129.4068,129.6433,16520.0
2019-08-01 13:45:00,131.63,131.8,131.46,131.53,35307.0,129.7123,129.8798,129.5448,129.6137,35307.0
2019-08-01 13:50:00,131.68,131.73,131.02,131.02,12338.0,129.7616,129.8108,129.1112,129.1112,12338.0
2019-08-01 13:55:00,131.01,131.53,130.73,131.37,52706.0,129.1013,129.6137,128.8254,129.4561,52706.0
2019-08-01 14:00:00,131.42,131.5,131.08,131.08,32092.0,129.5054,129.5842,129.1703,129.1703,32092.0
2019-08-01 14:05:00,131.12,131.44,131.12,131.32,8096.0,129.2097,129.5251,129.2097,129.4068,8096.0
2019-08-01 14:10:00,131.32,131.55,131.09,131.55,9561.0,129.4068,129.6335,129.1802,129.6335,9561.0
2019-08-01 14:15:00,131.53,131.53,131.06,131.29,10993.0,129.6137,129.6137,129.1506,129.3772,10993.0
2019-08-01 14:20:00,131.29,131.32,130.72,130.84,12645.0,129.3772,129.4068,128.8155,128.9338,12645.0
2019-08-01 14:25:00,130.91,131.17,130.74,131.17,16560.0,129.0028,129.259,128.8353,129.259,16560.0
2019-08-01 14:30:00,131.18,131.19,130.69,130.86,42007.0,129.2688,129.2787,128.786,128.9535,42007.0
2019-08-01 14:35:00,130.85,130.88,130.63,130.63,24137.0,128.9437,128.9732,128.7269,128.7269,24137.0
2019-08-01 14:40:00,130.66,130.86,130.61,130.67,8409.0,128.7564,128.9535,128.7072,128.7663,8409.0
2019-08-01 14:45:00,130.62,131.2,130.57,131.2,12703.0,128.717,129.2886,128.6677,129.2886,12703.0
2019-08-01 14:50:00,131.19,131.39,131.17,131.31,65544.0,129.2787,129.4758,129.259,129.397,65544.0
2019-08-01 14:55:00,131.29,131.4,131.14,131.4,14476.0,129.3772,129.4856,129.2294,129.4856,14476.0
2019-08-01 15:00:00,131.42,131.42,131.14,131.19,49101.0,129.5054,129.5054,129.2294,129.2787,49101.0
2019-08-01 15:05:00,131.22,131.26,131.06,131.1,13762.0,129.3083,129.3477,129.1506,129.19,13762.0
2019-08-01 15:10:00,131.15,131.29,131.01,131.12,45410.0,129.2393,129.3772,129.1013,129.2097,45410.0
2019-08-01 15:15:00,131.13,131.45,131.13,131.33,33367.0,129.2196,129.5349,129.2196,129.4167,33367.0
2019-08-01 15:20:00,131.34,131.71,131.34,131.65,21316.0,129.4265,129.7911,129.4265,129.732,21316.0
2019-08-01 15:25:00,131.63,131.68,131.46,131.46,46902.0,129.7123,129.7616,129.5448,129.5448,46902.0
2019-08-01 15:30:00,131.48,131.54,131.26,131.45,32624.0,129.5645,129.6236,129.3477,129.5349,32624.0
2019-08-01 15:35:00,131.45,131.53,131.38,131.51,31161.0,129.5349,129.6137,129.4659,129.594,31161.0
2019-08-01 15:40:00,131.52,131.55,131.36,131.42,34286.0,129.6039,129.6335,129.4462,129.5054,34286.0
2019-08-01 15:45:00,131.43,131.71,131.36,131.37,33751.0,129.5152,129.7911,129.4462,129.4561,33751.0
2019-08-01 15:50:00,131.36,131.37,131.03,131.06,50474.0,129.4462,129.4561,129.121,129.1506,50474.0
2019-08-01 15:55:00,131.07,131.44,131.05,131.42,154255.0,129.1605,129.5251,129.1407,129.5054,154255.0
2019-08-02 09:30:00,130.59,131.98,130.59,131.27,39433.0,128.6874,130.0572,128.6874,129.3575,39433.0
2019-08-02 09:35:00,131.21,131.98,130.92,131.96,15763.0,129.2984,130.0572,129.0126,130.0375,15763.0
2019-08-02 09:40:00,131.84,132.03,131.51,131.66,29608.0,129.9192,130.1065,129.594,129.7419,29608.0
2019-08-02 09:45:00,131.79,131.84,131.45,131.51,22576.0,129.87,129.9192,129.5349,129.594,22576.0
2019-08-02 09:50:00,131.63,131.87,131.51,131.71,17706.0,129.7123,129.9488,129.594,129.7911,17706.0
2019-08-02 09:55:00,131.67,131.7,131.37,131.61,11538.0,129.7517,129.7813,129.4561,129.6926,11538.0
2019-08-02 10:00:00,131.66,131.83,131.06,131.09,42606.0,129.7419,129.9094,129.1506,129.1802,42606.0
2019-08-02 10:05:00,131.08,131.3,131.0,131.09,31252.0,129.1703,129.3871,129.0915,129.1802,31252.0
2019-08-02 10:10:00,131.09,131.2,130.86,131.05,31651.0,129.1802,129.2886,128.9535,129.1407,31651.0
2019-08-02 10:15:00,131.07,131.07,130.77,130.8,16042.0,129.1605,129.1605,128.8648,128.8944,16042.0
2019-08-02 10:20:00,130.81,130.98,130.75,130.98,9310.0,128.9042,129.0718,128.8451,129.0718,9310.0
2019-08-02 10:25:00,130.91,130.98,130.69,130.72,15756.0,129.0028,129.0718,128.786,128.8155,15756.0
2019-08-02 10:30:00,130.78,130.78,130.32,130.38,14603.0,128.8747,128.8747,128.4214,128.4805,14603.0
2019-08-02 10:35:00,130.37,130.37,130.14,130.24,16746.0,128.4706,128.4706,128.244,128.3425,16746.0
2019-08-02 10:40:00,130.26,130.31,130.16,130.2,8800.0,128.3623,128.4115,128.2637,128.3031,8800.0
2019-08-02 10:45:00,130.2,130.3,130.19,130.29,13035.0,128.3031,128.4017,128.2933,128.3918,13035.0
2019-08-02 10:50:00,130.27,130.3,129.99,130.16,39870.0,128.3721,128.4017,128.0962,128.2637,39870.0
2019-08-02 10:55:00,130.19,130.19,129.93,129.93,21158.0,128.2933,128.2933,128.0371,128.0371,21158.0
2019-08-02 11:00:00,129.93,130.1,129.91,130.05,10625.0,128.0371,128.2046,128.0174,128.1553,10625.0
2019-08-02 11:05:00,130.07,130.15,130.01,130.04,11643.0,128.175,128.2539,128.1159,128.1455,11643.0
2019-08-02 11:10:00,130.02,130.1,129.96,130.04,13932.0,128.1257,128.2046,128.0666,128.1455,13932.0
2019-08-02 11:15:00,130.02,130.14,129.9,130.09,17391.0,128.1257,128.244,128.0075,128.1947,17391.0
2019-08-02 11:20:00,130.09,130.09,129.88,129.88,15050.0,128.1947,128.1947,127.9878,127.9878,15050.0
2019-08-02 11:25:00,129.9,130.05,129.88,129.94,14652.0,128.0075,128.1553,127.9878,128.0469,14652.0
2019-08-02 11:30:00,129.94,130.07,129.82,129.83,14725.0,128.0469,128.175,127.9287,127.9385,14725.0
2019-08-02 11:35:00,129.83,129.83,129.61,129.66,12671.0,127.9385,127.9385,127.7217,127.771,12671.0
2019-08-02 11:40:00,129.68,129.74,129.59,129.65,9715.0,127.7907,127.8498,127.702,127.7611,9715.0
2019-08-02 11:45:00,129.64,129.79,129.62,129.65,19956.0,127.7513,127.8991,127.7316,127.7611,19956.0
2019-08-02 11:50:00,129.66,129.82,129.55,129.82,20862.0,127.771,127.9287,127.6626,127.9287,20862.0
2019-08-02 11:55:00,129.79,129.83,129.66,129.79,20540.0,127.8991,127.9385,127.771,127.8991,20540.0
2019-08-02 12:00:00,129.79,129.81,129.62,129.72,10957.0,127.8991,127.9188,127.7316,127.8301,10957.0
2019-08-02 12:05:00,129.74,129.88,129.63,129.87,11510.0,127.8498,127.9878,127.7414,127.9779,11510.0
2019-08-02 12:10:00,129.89,130.01,129.89,130.0,12999.0,127.9976,128.1159,127.9976,128.106,12999.0
2019-08-02 12:15:00,130.0,130.05,129.9,129.95,11286.0,128.106,128.1553,128.0075,128.0568,11286.0
2019-08-02 12:20:00,129.94,129.94,129.69,129.82,16973.0,128.0469,128.0469,127.8006,127.9287,16973.0
2019-08-02 12:25:00,129.83,130.43,129.83,130.33,58500.0,127.9385,128.5298,127.9385,128.4312,58500.0
2019-08-02 12:30:00,130.31,130.34,129.89,129.96,23932.0,128.4115,128.4411,127.9976,128.0666,23932.0
2019-08-02 12:35:00,129.95,130.14,129.94,130.11,14342.0,128.0568,128.244,128.0469,128.2144,14342.0
2019-08-02 12:40:00,130.09,130.13,129.97,129.97,9984.0,128.1947,128.2341,128.0765,128.0765,9984.0
2019-08-02 12:45:00,129.95,129.96,129.74,129.75,21852.0,128.0568,128.0666,127.8498,127.8597,21852.0
2019-08-02 12:50:00,129.78,129.82,129.71,129.77,23924.0,127.8892,127.9287,127.8203,127.8794,23924.0
2019-08-02 12:55:00,129.77,129.77,129.66,129.71,14515.0,127.8794,127.8794,127.771,127.8203,14515.0
2019-08-02 13:00:00,129.71,129.74,129.56,129.69,6800.0,127.8203,127.8498,127.6724,127.8006,6800.0
2019-08-02 13:05:00,129.69,129.76,129.63,129.72,6050.0,127.8006,127.8695,127.7414,127.8301,6050.0
2019-08-02 13:10:00,129.7,129.81,129.69,129.78,9803.0,127.8104,127.9188,127.8006,127.8892,9803.0
2019-08-02 13:15:00,129.79,129.94,129.77,129.87,9654.0,127.8991,128.0469,127.8794,127.9779,9654.0
2019-08-02 13:20:00,129.93,130.1,129.88,129.89,23976.0,128.0371,128.2046,127.9878,127.9976,23976.0
2019-08-02 13:25:00,129.87,129.96,129.82,129.96,13484.0,127.9779,128.0666,127.9287,128.0666,13484.0
2019-08-02 13:30:00,129.95,129.96,129.89,129.93,7148.0,128.0568,128.0666,127.9976,128.0371,7148.0
2019-08-02 13:35:00,129.94,129.97,129.86,129.91,7150.0,128.0469,128.0765,127.9681,128.0174,7150.0
2019-08-02 13:40:00,129.92,130.03,129.89,129.93,18102.0,128.0272,128.1356,127.9976,128.0371,18102.0
2019-08-02 13:45:00,129.93,129.99,129.84,129.84,12142.0,128.0371,128.0962,127.9484,127.9484,12142.0
2019-08-02 13:50:00,129.8,129.81,129.7,129.75,18175.0,127.909,127.9188,127.8104,127.8597,18175.0
2019-08-02 13:55:00,129.74,129.79,129.61,129.66,11527.0,127.8498,127.8991,127.7217,127.771,11527.0
2019-08-02 14:00:00,129.65,129.68,129.51,129.65,10373.0,127.7611,127.7907,127.6232,127.7611,10373.0
2019-08-02 14:05:00,129.68,129.87,129.68,129.83,5863.0,127.7907,127.9779,127.7907,127.9385,5863.0
2019-08-02 14:10:00,129.83,129.85,129.75,129.81,21423.0,127.9385,127.9582,127.8597,127.9188,21423.0
2019-08-02 14:15:00,129.78,129.79,129.66,129.79,12395.0,127.8892,127.8991,127.771,127.8991,12395.0
2019-08-02 14:20:00,129.8,129.91,129.79,129.86,23216.0,127.909,128.0174,127.8991,127.9681,23216.0
2019-08-02 14:25:00,129.87,129.91,129.53,129.54,17188.0,127.9779,128.0174,127.6429,127.6527,17188.0
2019-08-02 14:30:00,129.54,129.58,129.34,129.35,14893.0,127.6527,127.6922,127.4557,127.4655,14893.0
2019-08-02 14:35:00,129.33,129.38,129.17,129.32,18574.0,127.4458,127.4951,127.2881,127.4359,18574.0
2019-08-02 14:40:00,129.32,129.39,129.2,129.39,18377.0,127.4359,127.5049,127.3177,127.5049,18377.0
2019-08-02 14:45:00,129.39,129.44,129.18,129.22,16636.0,127.5049,127.5542,127.298,127.3374,16636.0
2019-08-02 14:50:00,129.2,129.24,129.17,129.2,11144.0,127.3177,127.3571,127.2881,127.3177,11144.0
2019-08-02 14:55:00,129.19,129.34,129.14,129.3,11565.0,127.3078,127.4557,127.2586,127.4162,11565.0
2019-08-02 15:00:00,129.3,129.43,129.26,129.28,18138.0,127.4162,127.5443,127.3768,127.3965,18138.0
2019-08-02 15:05:00,129.29,129.37,129.16,129.16,16574.0,127.4064,127.4852,127.2783,127.2783,16574.0
2019-08-02 15:10:00,129.17,129.23,129.12,129.2,11400.0,127.2881,127.3473,127.2389,127.3177,11400.0
2019-08-02 15:15:00,129.19,129.25,129.12,129.24,19232.0,127.3078,127.367,127.2389,127.3571,19232.0
2019-08-02 15:20:00,129.24,129.32,129.23,129.3,28832.0,127.3571,127.4359,127.3473,127.4162,28832.0
2019-08-02 15:25:00,129.29,129.38,129.24,129.29,36326.0,127.4064,127.4951,127.3571,127.4064,36326.0
2019-08-02 15:30:00,129.3,129.33,129.16,129.16,34558.0,127.4162,127.4458,127.2783,127.2783,34558.0
2019-08-02 15:35:00,129.18,129.41,129.12,129.28,77076.0,127.298,127.5246,127.2389,127.3965,77076.0
2019-08-02 15:40:00,129.28,129.31,129.16,129.18,35058.0,127.3965,127.4261,127.2783,127.298,35058.0
2019-08-02 15:45:00,129.17,129.21,129.1,129.11,29496.0,127.2881,127.3275,127.2192,127.229,29496.0
2019-08-02 15:50:00,129.11,129.16,128.92,128.93,33515.0,127.229,127.2783,127.0418,127.0516,33515.0
2019-08-02 15:55:00,128.97,129.22,128.89,129.19,169669.0,127.091,127.3374,127.0122,127.3078,169669.0
2019-08-05 09:30:00,126.9,127.9,126.76,127.43,35733.0,125.0512,126.0366,124.9132,125.5735,35733.0
2019-08-05 09:35:00,127.48,128.21,127.38,128.07,39562.0,125.6228,126.3421,125.5242,126.2042,39562.0
2019-08-05 09:40:00,128.13,128.13,127.55,127.88,15726.0,126.2633,126.2633,125.6917,126.0169,15726.0
2019-08-05 09:45:00,127.97,128.14,127.86,128.0,11538.0,126.1056,126.2731,125.9972,126.1352,11538.0
2019-08-05 09:50:00,127.99,128.27,127.97,127.97,15917.0,126.1253,126.4012,126.1056,126.1056,15917.0
2019-08-05 09:55:00,128.01,128.03,127.81,128.03,9563.0,126.145,126.1647,125.9479,126.1647,9563.0
2019-08-05 10:00:00,128.01,128.04,127.59,127.59,8256.0,126.145,126.1746,125.7312,125.7312,8256.0
2019-08-05 10:05:00,127.59,127.7,127.5,127.62,14739.0,125.7312,125.8395,125.6425,125.7607,14739.0
2019-08-05 10:10:00,127.6,127.8,127.54,127.69,11232.0,125.741,125.9381,125.6819,125.8297,11232.0
2019-08-05 10:15:00,127.69,127.76,127.52,127.52,10810.0,125.8297,125.8987,125.6622,125.6622,10810.0
2019-08-05 10:20:00,127.53,127.67,127.49,127.56,10485.0,125.672,125.81,125.6326,125.7016,10485.0
2019-08-05 10:25:00,127.52,127.66,127.49,127.65,6119.0,125.6622,125.8001,125.6326,125.7903,6119.0
2019-08-05 10:30:00,127.63,127.65,127.36,127.36,17189.0,125.7706,125.7903,125.5045,125.5045,17189.0
2019-08-05 10:35:00,127.24,127.54,127.24,127.42,22313.0,125.3862,125.6819,125.3862,125.5636,22313.0
2019-08-05 10:40:00,127.45,127.59,127.37,127.44,15277.0,125.5932,125.7312,125.5144,125.5833,15277.0
2019-08-05 10:45:00,127.43,127.66,127.4,127.65,13712.0,125.5735,125.8001,125.5439,125.7903,13712.0
2019-08-05 10:50:00,127.7,127.82,127.61,127.65,9970.0,125.8395,125.9578,125.7509,125.7903,9970.0
2019-08-05 10:55:00,127.64,127.75,127.42,127.72,8514.0,125.7804,125.8888,125.5636,125.8593,8514.0
2019-08-05 11:00:00,127.68,127.87,127.64,127.87,8845.0,125.8198,126.0071,125.7804,126.0071,8845.0
2019-08-05 11:05:00,127.89,128.1,127.87,127.99,15527.0,126.0268,126.2337,126.0071,126.1253,15527.0
2019-08-05 11:10:00,128.01,128.28,128.0,128.18,10185.0,126.145,126.4111,126.1352,126.3126,10185.0
2019-08-05 11:15:00,128.17,128.18,128.04,128.12,6400.0,126.3027,126.3126,126.1746,126.2534,6400.0
2019-08-05 11:20:00,128.1,128.17,128.0,128.0,16287.0,126.2337,126.3027,126.1352,126.1352,16287.0
2019-08-05 11:25:00,128.0,128.05,127.84,127.9,12229.0,126.1352,126.1844,125.9775,126.0366,12229.0
2019-08-05 11:30:00,127.92,127.95,127.84,127.87,11828.0,126.0563,126.0859,125.9775,126.0071,11828.0
2019-08-05 11:35:00,127.83,127.85,127.55,127.62,9191.0,125.9677,125.9874,125.6917,125.7607,9191.0
2019-08-05 11:40:00,127.63,127.64,127.48,127.48,15677.0,125.7706,125.7804,125.6228,125.6228,15677.0
2019-08-05 11:45:00,127.47,127.79,127.46,127.79,10978.0,125.6129,125.9282,125.603,125.9282,10978.0
2019-08-05 11:50:00,127.82,127.83,127.62,127.67,9400.0,125.9578,125.9677,125.7607,125.81,9400.0
2019-08-05 11:55:00,127.68,127.71,127.52,127.52,13961.0,125.8198,125.8494,125.6622,125.6622,13961.0
2019-08-05 12:00:00,127.52,127.52,127.22,127.36,25700.0,125.6622,125.6622,125.3665,125.5045,25700.0
2019-08-05 12:05:00,127.34,127.46,127.29,127.36,8641.0,125.4848,125.603,125.4355,125.5045,8641.0
2019-08-05 12:10:00,127.39,127.48,127.34,127.48,10223.0,125.5341,125.6228,125.4848,125.6228,10223.0
2019-08-05 12:15:00,127.46,127.49,127.35,127.44,5880.0,125.603,125.6326,125.4946,125.5833,5880.0
2019-08-05 12:20:00,127.42,127.49,127.36,127.48,3488.0,125.5636,125.6326,125.5045,125.6228,3488.0
2019-08-05 12:25:00,127.49,127.5,127.04,127.17,20718.0,125.6326,125.6425,125.1892,125.3173,20718.0
2019-08-05 12:30:00,127.17,127.28,127.17,127.21,5149.0,125.3173,125.4257,125.3173,125.3567,5149.0
2019-08-05 12:35:00,127.23,127.26,127.06,127.07,8089.0,125.3764,125.406,125.2089,125.2187,8089.0
2019-08-05 12:40:00,127.07,127.1,126.91,126.94,5502.0,125.2187,125.2483,125.0611,125.0906,5502.0
2019-08-05 12:45:00,126.96,127.05,126.8,126.82,5700.0,125.1103,125.199,124.9527,124.9724,5700.0
2019-08-05 12:50:00,126.82,126.97,126.81,126.84,4811.0,124.9724,125.1202,124.9625,124.9921,4811.0
2019-08-05 12:55:00,126.81,126.81,126.58,126.6,7500.0,124.9625,124.9625,124.7359,124.7556,7500.0
2019-08-05 13:00:00,126.57,126.64,126.52,126.58,3714.0,124.726,124.795,124.6767,124.7359,3714.0
2019-08-05 13:05:00,126.56,126.7,126.52,126.7,6446.0,124.7162,124.8541,124.6767,124.8541,6446.0
2019-08-05 13:10:00,126.68,126.72,126.48,126.48,5400.0,124.8344,124.8738,124.6373,124.6373,5400.0
2019-08-05 13:15:00,126.43,126.64,126.43,126.58,6092.0,124.5881,124.795,124.5881,124.7359,6092.0
2019-08-05 13:20:00,126.58,126.72,126.55,126.65,6266.0,124.7359,124.8738,124.7063,124.8048,6266.0
2019-08-05 13:25:00,126.64,126.68,126.5,126.56,8868.0,124.795,124.8344,124.657,124.7162,8868.0
2019-08-05 13:30:00,126.55,126.58,126.41,126.5,6599.0,124.7063,124.7359,124.5683,124.657,6599.0
2019-08-05 13:35:00,126.52,126.63,126.51,126.63,6603.0,124.6767,124.7851,124.6669,124.7851,6603.0
2019-08-05 13:40:00,126.61,126.61,126.36,126.37,8298.0,124.7654,124.7654,124.5191,124.5289,8298.0
2019-08-05 13:45:00,126.36,126.36,126.2,126.27,4554.0,124.5191,124.5191,124.3614,124.4304,4554.0
2019-08-05 13:50:00,126.27,126.36,126.21,126.23,7000.0,124.4304,124.5191,124.3713,124.391,7000.0
2019-08-05 13:55:00,126.26,126.27,126.11,126.13,5830.0,124.4205,124.4304,124.2727,124.2924,5830.0
2019-08-05 14:00:00,126.17,126.24,126.07,126.19,7600.0,124.3318,124.4008,124.2333,124.3515,7600.0
2019-08-05 14:05:00,126.17,126.17,126.04,126.08,8090.0,124.3318,124.3318,124.2037,124.2431,8090.0
2019-08-05 14:10:00,126.06,126.31,126.03,126.31,7400.0,124.2234,124.4698,124.1939,124.4698,7400.0
2019-08-05 14:15:00,126.3,126.43,126.13,126.2,14462.0,124.4599,124.5881,124.2924,124.3614,14462.0
2019-08-05 14:20:00,126.18,126.25,126.01,126.11,6175.0,124.3417,124.4107,124.1742,124.2727,6175.0
2019-08-05 14:25:00,126.04,126.04,125.77,125.77,7418.0,124.2037,124.2037,123.9377,123.9377,7418.0
2019-08-05 14:30:00,125.8,125.83,125.6,125.81,12917.0,123.9672,123.9968,123.7701,123.9771,12917.0
2019-08-05 14:35:00,125.81,125.89,125.72,125.72,8646.0,123.9771,124.0559,123.8884,123.8884,8646.0
2019-08-05 14:40:00,125.73,125.86,125.68,125.69,5501.0,123.8982,124.0264,123.849,123.8588,5501.0
2019-08-05 14:45:00,125.67,126.01,125.63,125.92,5356.0,123.8391,124.1742,123.7997,124.0855,5356.0
2019-08-05 14:50:00,125.88,126.06,125.85,125.91,8452.0,124.0461,124.2234,124.0165,124.0756,8452.0
2019-08-05 14:55:00,125.89,125.98,125.8,125.92,8629.0,124.0559,124.1446,123.9672,124.0855,8629.0
2019-08-05 15:00:00,125.94,126.06,125.74,125.76,10358.0,124.1052,124.2234,123.9081,123.9278,10358.0
2019-08-05 15:05:00,125.75,125.78,125.47,125.5,13308.0,123.918,123.9475,123.642,123.6716,13308.0
2019-08-05 15:10:00,125.54,126.01,125.54,125.92,17186.0,123.711,124.1742,123.711,124.0855,17186.0
2019-08-05 15:15:00,125.95,126.14,125.72,126.11,13201.0,124.115,124.3023,123.8884,124.2727,13201.0
2019-08-05 15:20:00,126.1,126.33,126.1,126.31,23678.0,124.2629,124.4895,124.2629,124.4698,23678.0
2019-08-05 15:25:00,126.34,126.46,126.2,126.24,29815.0,124.4994,124.6176,124.3614,124.4008,29815.0
2019-08-05 15:30:00,126.23,126.45,126.05,126.38,30951.0,124.391,124.6078,124.2136,124.5388,30951.0
2019-08-05 15:35:00,126.37,126.52,126.3,126.42,20050.0,124.5289,124.6767,124.4599,124.5782,20050.0
2019-08-05 15:40:00,126.44,126.65,126.44,126.57,31972.0,124.5979,124.8048,124.5979,124.726,31972.0
2019-08-05 15:45:00,126.61,126.64,126.26,126.33,26420.0,124.7654,124.795,124.4205,124.4895,26420.0
2019-08-05 15:50:00,126.34,126.58,126.23,126.56,43294.0,124.4994,124.7359,124.391,124.7162,43294.0
2019-08-05 15:55:00,126.59,126.63,126.44,126.49,81541.0,124.7457,124.7851,124.5979,124.6472,81541.0
2019-08-06 09:30:00,127.32,127.68,127.19,127.55,16877.0,125.4651,125.8198,125.337,125.6917,16877.0
2019-08-06 09:35:00,127.57,128.14,127.51,127.78,16025.0,125.7114,126.2731,125.6523,125.9184,16025.0
2019-08-06 09:40:00,127.87,128.0,127.46,127.83,15877.0,126.0071,126.1352,125.603,125.9677,15877.0
2019-08-06 09:45:00,127.74,127.74,126.98,127.06,9563.0,125.879,125.879,125.13,125.2089,9563.0
2019-08-06 09:50:00,127.01,127.49,126.95,127.32,10901.0,125.1596,125.6326,125.1005,125.4651,10901.0
2019-08-06 09:55:00,127.32,127.32,127.05,127.27,3600.0,125.4651,125.4651,125.199,125.4158,3600.0
2019-08-06 10:00:00,127.28,127.36,127.15,127.19,9941.0,125.4257,125.5045,125.2976,125.337,9941.0
2019-08-06 10:05:00,127.18,127.22,126.93,126.93,7197.0,125.3271,125.3665,125.0808,125.0808,7197.0
2019-08-06 10:10:00,126.9,126.95,126.28,126.52,47332.0,125.0512,125.1005,124.4402,124.6767,47332.0
2019-08-06 10:15:00,126.5,126.74,126.5,126.53,15785.0,124.657,124.8935,124.657,124.6866,15785.0
2019-08-06 10:20:00,126.59,126.68,126.53,126.53,7002.0,124.7457,124.8344,124.6866,124.6866,7002.0
2019-08-06 10:25:00,126.56,126.81,126.52,126.78,13989.0,124.7162,124.9625,124.6767,124.933,13989.0
2019-08-06 10:30:00,126.75,126.99,126.68,126.87,21451.0,124.9034,125.1399,124.8344,125.0216,21451.0
2019-08-06 10:35:00,126.81,126.89,126.7,126.86,10200.0,124.9625,125.0413,124.8541,125.0118,10200.0
2019-08-06 10:40:00,126.96,126.96,126.65,126.65,19861.0,125.1103,125.1103,124.8048,124.8048,19861.0
2019-08-06 10:45:00,126.64,126.67,126.5,126.51,7133.0,124.795,124.8246,124.657,124.6669,7133.0
2019-08-06 10:50:00,126.54,126.55,126.47,126.49,7043.0,124.6964,124.7063,124.6275,124.6472,7043.0
2019-08-06 10:55:00,126.47,126.53,126.41,126.42,5139.0,124.6275,124.6866,124.5683,124.5782,5139.0
2019-08-06 11:00:00,126.45,126.47,126.24,126.25,12176.0,124.6078,124.6275,124.4008,124.4107,12176.0
2019-08-06 11:05:00,126.29,126.41,126.26,126.3,25591.0,124.4501,124.5683,124.4205,124.4599,25591.0
2019-08-06 11:10:00,126.31,126.4,126.3,126.3,24826.0,124.4698,124.5585,124.4599,124.4599,24826.0
2019-08-06 11:15:00,126.3,126.36,126.04,126.06,20907.0,124.4599,124.5191,124.2037,124.2234,20907.0
2019-08-06 11:20:00,126.05,126.3,126.01,126.3,5658.0,124.2136,124.4599,124.1742,124.4599,5658.0
2019-08-06 11:25:00,126.33,126.37,126.2,126.31,11416.0,124.4895,124.5289,124.3614,124.4698,11416.0
2019-08-06 11:30:00,126.34,126.39,126.01,126.13,11942.0,124.4994,124.5486,124.1742,124.2924,11942.0
2019-08-06 11:35:00,126.11,126.2,126.09,126.19,7802.0,124.2727,124.3614,124.253,124.3515,7802.0
2019-08-06 11:40:00,126.2,126.34,126.18,126.25,5419.0,124.3614,124.4994,124.3417,124.4107,5419.0
2019-08-06 11:45:00,126.25,126.32,126.2,126.22,11983.0,124.4107,124.4797,124.3614,124.3811,11983.0
2019-08-06 11:50:00,126.25,126.25,126.05,126.06,6145.0,124.4107,124.4107,124.2136,124.2234,6145.0
2019-08-06 11:55:00,126.04,126.37,126.04,126.35,11033.0,124.2037,124.5289,124.2037,124.5092,11033.0
2019-08-06 12:00:00,126.38,126.47,126.11,126.14,21952.0,124.5388,124.6275,124.2727,124.3023,21952.0
2019-08-06 12:05:00,126.19,126.2,126.06,126.16,17951.0,124.3515,124.3614,124.2234,124.322,17951.0
2019-08-06 12:10:00,126.13,126.36,126.13,126.3,5940.0,124.2924,124.5191,124.2924,124.4599,5940.0
2019-08-06 12:15:00,126.3,126.3,126.16,126.24,4093.0,124.4599,124.4599,124.322,124.4008,4093.0
2019-08-06 12:20:00,126.23,126.26,126.13,126.21,5695.0,124.391,124.4205,124.2924,124.3713,5695.0
2019-08-06 12:25:00,126.23,126.24,126.11,126.14,4927.0,124.391,124.4008,124.2727,124.3023,4927.0
2019-08-06 12:30:00,126.12,126.21,126.04,126.05,11509.0,124.2826,124.3713,124.2037,124.2136,11509.0
2019-08-06 12:35:00,126.08,126.14,125.95,126.01,8096.0,124.2431,124.3023,124.115,124.1742,8096.0
2019-08-06 12:40:00,125.99,126.06,125.96,126.04,5400.0,124.1545,124.2234,124.1249,124.2037,5400.0
2019-08-06 12:45:00,126.01,126.03,125.93,125.96,6443.0,124.1742,124.1939,124.0953,124.1249,6443.0
2019-08-06 12:50:00,125.96,126.09,125.96,126.0,6075.0,124.1249,124.253,124.1249,124.1643,6075.0
2019-08-06 12:55:00,126.03,126.09,125.93,125.93,8460.0,124.1939,124.253,124.0953,124.0953,8460.0
2019-08-06 13:00:00,125.97,126.05,125.92,126.04,5573.0,124.1348,124.2136,124.0855,124.2037,5573.0
2019-08-06 13:05:00,126.09,126.21,126.05,126.05,10750.0,124.253,124.3713,124.2136,124.2136,10750.0
2019-08-06 13:10:00,126.03,126.08,125.99,126.01,4389.0,124.1939,124.2431,124.1545,124.1742,4389.0
2019-08-06 13:15:00,126.0,126.09,125.98,126.07,6057.0,124.1643,124.253,124.1446,124.2333,6057.0
2019-08-06 13:20:00,126.09,126.28,126.09,126.27,6500.0,124.253,124.4402,124.253,124.4304,6500.0
2019-08-06 13:25:00,126.26,126.36,126.18,126.21,4725.0,124.4205,124.5191,124.3417,124.3713,4725.0
2019-08-06 13:30:00,126.23,126.34,126.18,126.34,5624.0,124.391,124.4994,124.3417,124.4994,5624.0
2019-08-06 13:35:00,126.33,126.42,126.27,126.41,7272.0,124.4895,124.5782,124.4304,124.5683,7272.0
2019-08-06 13:40:00,126.38,126.48,126.36,126.36,7559.0,124.5388,124.6373,124.5191,124.5191,7559.0
2019-08-06 13:45:00,126.4,126.53,126.37,126.51,2616.0,124.5585,124.6866,124.5289,124.6669,2616.0
2019-08-06 13:50:00,126.49,126.5,126.37,126.44,5361.0,124.6472,124.657,124.5289,124.5979,5361.0
2019-08-06 13:55:00,126.46,126.46,126.38,126.4,5000.0,124.6176,124.6176,124.5388,124.5585,5000.0
2019-08-06 14:00:00,126.38,126.38,126.2,126.28,12282.0,124.5388,124.5388,124.3614,124.4402,12282.0
2019-08-06 14:05:00,126.27,126.34,126.25,126.29,7912.0,124.4304,124.4994,124.4107,124.4501,7912.0
2019-08-06 14:10:00,126.31,126.53,126.31,126.5,4700.0,124.4698,124.6866,124.4698,124.657,4700.0
2019-08-06 14:15:00,126.51,126.73,126.51,126.67,16073.0,124.6669,124.8837,124.6669,124.8246,16073.0
2019-08-06 14:20:00,126.64,126.69,126.55,126.64,6638.0,124.795,124.8443,124.7063,124.795,6638.0
2019-08-06 14:25:00,126.67,126.75,126.63,126.64,14874.0,124.8246,124.9034,124.7851,124.795,14874.0
2019-08-06 14:30:00,126.64,126.73,126.49,126.67,46512.0,124.795,124.8837,124.6472,124.8246,46512.0
2019-08-06 14:35:00,126.66,126.67,126.57,126.58,9235.0,124.8147,124.8246,124.726,124.7359,9235.0
2019-08-06 14:40:00,126.58,126.77,126.5,126.74,6700.0,124.7359,124.9231,124.657,124.8935,6700.0
2019-08-06 14:45:00,126.74,126.81,126.72,126.77,5924.0,124.8935,124.9625,124.8738,124.9231,5924.0
2019-08-06 14:50:00,126.81,126.81,126.69,126.69,7493.0,124.9625,124.9625,124.8443,124.8443,7493.0
2019-08-06 14:55:00,126.7,126.79,126.63,126.78,6692.0,124.8541,124.9428,124.7851,124.933,6692.0
2019-08-06 15:00:00,126.78,126.87,126.74,126.79,11442.0,124.933,125.0216,124.8935,124.9428,11442.0
2019-08-06 15:05:00,126.79,126.91,126.78,126.88,10016.0,124.9428,125.0611,124.933,125.0315,10016.0
2019-08-06 15:10:00,126.89,126.94,126.8,126.88,12799.0,125.0413,125.0906,124.9527,125.0315,12799.0
2019-08-06 15:15:00,126.88,126.88,126.79,126.84,8882.0,125.0315,125.0315,124.9428,124.9921,8882.0
2019-08-06 15:20:00,126.8,126.86,126.76,126.81,9604.0,124.9527,125.0118,124.9132,124.9625,9604.0
2019-08-06 15:25:00,126.81,126.82,126.67,126.77,8032.0,124.9625,124.9724,124.8246,124.9231,8032.0
2019-08-06 15:30:00,126.76,126.77,126.62,126.74,12289.0,124.9132,124.9231,124.7753,124.8935,12289.0
2019-08-06 15:35:00,126.75,126.91,126.73,126.89,10001.0,124.9034,125.0611,124.8837,125.0413,10001.0
2019-08-06 15:40:00,126.91,127.03,126.9,127.0,15348.0,125.0611,125.1793,125.0512,125.1497,15348.0
2019-08-06 15:45:00,126.99,127.12,126.93,127.1,10979.0,125.1399,125.268,125.0808,125.2483,10979.0
2019-08-06 15:50:00,127.1,127.24,127.06,127.08,24020.0,125.2483,125.3862,125.2089,125.2286,24020.0
2019-08-06 15:55:00,127.06,127.21,127.03,127.06,83098.0,125.2089,125.3567,125.1793,125.2089,83098.0
2019-08-07 09:30:00,125.54,125.73,124.7,124.82,31465.0,123.711,123.8982,122.8833,123.0015,31465.0
2019-08-07 09:35:00,124.89,125.75,124.89,125.73,12608.0,123.0705,123.918,123.0705,123.8982,12608.0
2019-08-07 09:40:00,125.93,126.16,125.9,125.96,13114.0,124.0953,124.322,124.0658,124.1249,13114.0
2019-08-07 09:45:00,125.97,125.99,125.6,125.62,50768.0,124.1348,124.1545,123.7701,123.7899,50768.0
2019-08-07 09:50:00,125.62,125.76,125.53,125.73,20829.0,123.7899,123.9278,123.7012,123.8982,20829.0
2019-08-07 09:55:00,125.7,125.83,125.53,125.63,10500.0,123.8687,123.9968,123.7012,123.7997,10500.0
2019-08-07 10:00:00,125.63,125.7,125.29,125.7,14370.0,123.7997,123.8687,123.4647,123.8687,14370.0
2019-08-07 10:05:00,125.65,125.92,125.46,125.8,12518.0,123.8194,124.0855,123.6322,123.9672,12518.0
2019-08-07 10:10:00,125.92,126.01,125.78,125.79,8602.0,124.0855,124.1742,123.9475,123.9574,8602.0
2019-08-07 10:15:00,125.73,126.12,125.71,125.81,6516.0,123.8982,124.2826,123.8785,123.9771,6516.0
2019-08-07 10:20:00,125.76,125.87,125.71,125.79,7672.0,123.9278,124.0362,123.8785,123.9574,7672.0
2019-08-07 10:25:00,125.8,125.87,125.7,125.81,17751.0,123.9672,124.0362,123.8687,123.9771,17751.0
2019-08-07 10:30:00,125.8,126.07,125.73,125.95,13767.0,123.9672,124.2333,123.8982,124.115,13767.0
2019-08-07 10:35:00,125.98,126.16,125.93,126.16,9475.0,124.1446,124.322,124.0953,124.322,9475.0
2019-08-07 10:40:00,126.16,126.16,125.75,125.84,13889.0,124.322,124.322,123.918,124.0066,13889.0
2019-08-07 10:45:00,125.83,125.99,125.77,125.96,11544.0,123.9968,124.1545,123.9377,124.1249,11544.0
2019-08-07 10:50:00,125.96,126.29,125.92,126.21,10734.0,124.1249,124.4501,124.0855,124.3713,10734.0
2019-08-07 10:55:00,126.21,126.27,126.15,126.21,4872.0,124.3713,124.4304,124.3121,124.3713,4872.0
2019-08-07 11:00:00,126.18,126.27,125.95,126.04,10802.0,124.3417,124.4304,124.115,124.2037,10802.0
2019-08-07 11:05:00,126.0,126.04,125.94,126.01,31120.0,124.1643,124.2037,124.1052,124.1742,31120.0
2019-08-07 11:10:00,126.01,126.24,125.95,126.12,6439.0,124.1742,124.4008,124.115,124.2826,6439.0
2019-08-07 11:15:00,126.11,126.11,125.82,125.97,5935.0,124.2727,124.2727,123.9869,124.1348,5935.0
2019-08-07 11:20:00,125.96,126.04,125.9,125.95,10274.0,124.1249,124.2037,124.0658,124.115,10274.0
2019-08-07 11:25:00,125.99,126.03,125.88,126.0,10009.0,124.1545,124.1939,124.0461,124.1643,10009.0
2019-08-07 11:30:00,125.99,126.05,125.83,125.96,12494.0,124.1545,124.2136,123.9968,124.1249,12494.0
2019-08-07 11:35:00,125.97,125.98,125.87,125.93,8158.0,124.1348,124.1446,124.0362,124.0953,8158.0
2019-08-07 11:40:00,125.96,126.02,125.83,125.89,7700.0,124.1249,124.184,123.9968,124.0559,7700.0
2019-08-07 11:45:00,125.95,125.97,125.85,125.9,9253.0,124.115,124.1348,124.0165,124.0658,9253.0
2019-08-07 11:50:00,125.87,125.93,125.76,125.8,9483.0,124.0362,124.0953,123.9278,123.9672,9483.0
2019-08-07 11:55:00,125.83,126.05,125.8,125.82,6328.0,123.9968,124.2136,123.9672,123.9869,6328.0
2019-08-07 12:00:00,125.83,125.83,125.59,125.63,14584.0,123.9968,123.9968,123.7603,123.7997,14584.0
2019-08-07 12:05:00,125.64,125.69,125.55,125.69,6532.0,123.8096,123.8588,123.7209,123.8588,6532.0
2019-08-07 12:10:00,125.67,125.79,125.6,125.78,7260.0,123.8391,123.9574,123.7701,123.9475,7260.0
2019-08-07 12:15:00,125.77,125.85,125.72,125.72,4563.0,123.9377,124.0165,123.8884,123.8884,4563.0
2019-08-07 12:20:00,125.68,125.7,125.63,125.66,11179.0,123.849,123.8687,123.7997,123.8293,11179.0
2019-08-07 12:25:00,125.67,125.77,125.65,125.77,8736.0,123.8391,123.9377,123.8194,123.9377,8736.0
2019-08-07 12:30:00,125.75,125.94,125.72,125.85,5052.0,123.918,124.1052,123.8884,124.0165,5052.0
2019-08-07 12:35:00,125.82,125.89,125.81,125.88,3529.0,123.9869,124.0559,123.9771,124.0461,3529.0
2019-08-07 12:40:00,125.9,126.08,125.84,125.99,16077.0,124.0658,124.2431,124.0066,124.1545,16077.0
2019-08-07 12:45:00,125.97,126.03,125.95,125.96,10700.0,124.1348,124.1939,124.115,124.1249,10700.0
2019-08-07 12:50:00,125.97,126.06,125.95,126.02,5665.0,124.1348,124.2234,124.115,124.184,5665.0
2019-08-07 12:55:00,126.01,126.19,126.0,126.07,4452.0,124.1742,124.3515,124.1643,124.2333,4452.0
2019-08-07 13:00:00,126.08,126.27,126.08,126.19,5009.0,124.2431,124.4304,124.2431,124.3515,5009.0
2019-08-07 13:05:00,126.18,126.31,126.16,126.31,5417.0,124.3417,124.4698,124.322,124.4698,5417.0
2019-08-07 13:10:00,126.32,126.37,126.24,126.27,4864.0,124.4797,124.5289,124.4008,124.4304,4864.0
2019-08-07 13:15:00,126.29,126.29,126.17,126.19,4300.0,124.4501,124.4501,124.3318,124.3515,4300.0
2019-08-07 13:20:00,126.17,126.17,126.08,126.15,5433.0,124.3318,124.3318,124.2431,124.3121,5433.0
2019-08-07 13:25:00,126.15,126.26,126.15,126.21,4617.0,124.3121,124.4205,124.3121,124.3713,4617.0
2019-08-07 13:30:00,126.25,126.54,126.25,126.46,6532.0,124.4107,124.6964,124.4107,124.6176,6532.0
2019-08-07 13:35:00,126.48,126.57,126.43,126.51,4045.0,124.6373,124.726,124.5881,124.6669,4045.0
2019-08-07 13:40:00,126.51,126.65,126.51,126.63,8413.0,124.6669,124.8048,124.6669,124.7851,8413.0
2019-08-07 13:45:00,126.63,126.65,126.58,126.62,4800.0,124.7851,124.8048,124.7359,124.7753,4800.0
2019-08-07 13:50:00,126.6,126.68,126.55,126.64,8056.0,124.7556,124.8344,124.7063,124.795,8056.0
2019-08-07 13:55:00,126.62,126.62,126.47,126.48,4414.0,124.7753,124.7753,124.6275,124.6373,4414.0
2019-08-07 14:00:00,126.5,126.52,126.46,126.5,3014.0,124.657,124.6767,124.6176,124.657,3014.0
2019-08-07 14:05:00,126.53,126.66,126.51,126.65,3100.0,124.6866,124.8147,124.6669,124.8048,3100.0
2019-08-07 14:10:00,126.66,126.66,126.52,126.53,4199.0,124.8147,124.8147,124.6767,124.6866,4199.0
2019-08-07 14:15:00,126.46,126.46,126.24,126.24,8613.0,124.6176,124.6176,124.4008,124.4008,8613.0
2019-08-07 14:20:00,126.25,126.37,126.25,126.33,3782.0,124.4107,124.5289,124.4107,124.4895,3782.0
2019-08-07 14:25:00,126.39,126.57,126.34,126.56,4300.0,124.5486,124.726,124.4994,124.7162,4300.0
2019-08-07 14:30:00,126.58,126.67,126.54,126.6,13822.0,124.7359,124.8246,124.6964,124.7556,13822.0
2019-08-07 14:35:00,126.6,126.67,126.58,126.64,5600.0,124.7556,124.8246,124.7359,124.795,5600.0
2019-08-07 14:40:00,126.62,126.95,126.6,126.95,11840.0,124.7753,125.1005,124.7556,125.1005,11840.0
2019-08-07 14:45:00,126.93,126.94,126.77,126.78,7700.0,125.0808,125.0906,124.9231,124.933,7700.0
2019-08-07 14:50:00,126.8,126.92,126.8,126.9,6267.0,124.9527,125.0709,124.9527,125.0512,6267.0
2019-08-07 14:55:00,126.9,127.0,126.86,127.0,5344.0,125.0512,125.1497,125.0118,125.1497,5344.0
2019-08-07 15:00:00,127.01,127.07,126.8,126.88,15704.0,125.1596,125.2187,124.9527,125.0315,15704.0
2019-08-07 15:05:00,126.87,126.87,126.74,126.84,14422.0,125.0216,125.0216,124.8935,124.9921,14422.0
2019-08-07 15:10:00,126.84,126.88,126.79,126.83,17242.0,124.9921,125.0315,124.9428,124.9822,17242.0
2019-08-07 15:15:00,126.83,126.86,126.6,126.86,9609.0,124.9822,125.0118,124.7556,125.0118,9609.0
2019-08-07 15:20:00,126.88,126.92,126.84,126.9,9583.0,125.0315,125.0709,124.9921,125.0512,9583.0
2019-08-07 15:25:00,126.94,127.05,126.87,127.04,6047.0,125.0906,125.199,125.0216,125.1892,6047.0
2019-08-07 15:30:00,127.03,127.17,127.03,127.17,9784.0,125.1793,125.3173,125.1793,125.3173,9784.0
2019-08-07 15:35:00,127.15,127.42,127.13,127.36,25325.0,125.2976,125.5636,125.2779,125.5045,25325.0
2019-08-07 15:40:00,127.36,127.38,127.2,127.28,10668.0,125.5045,125.5242,125.3468,125.4257,10668.0
2019-08-07 15:45:00,127.24,127.3,127.09,127.11,13552.0,125.3862,125.4454,125.2384,125.2581,13552.0
2019-08-07 15:50:00,127.09,127.13,127.0,127.06,29534.0,125.2384,125.2779,125.1497,125.2089,29534.0
2019-08-07 15:55:00,127.05,127.45,126.9,127.18,108655.0,125.199,125.5932,125.0512,125.3271,108655.0
2019-08-08 09:30:00,128.35,129.52,127.31,129.51,38608.0,126.4801,127.633,125.4552,127.6232,38608.0
2019-08-08 09:35:00,129.49,129.91,129.35,129.57,35334.0,127.6035,128.0174,127.4655,127.6823,35334.0
2019-08-08 09:40:00,129.61,129.66,129.36,129.56,27022.0,127.7217,127.771,127.4754,127.6724,27022.0
2019-08-08 09:45:00,129.52,129.87,129.45,129.65,8800.0,127.633,127.9779,127.5641,127.7611,8800.0
2019-08-08 09:50:00,129.68,129.89,129.48,129.74,12012.0,127.7907,127.9976,127.5936,127.8498,12012.0
2019-08-08 09:55:00,129.72,130.1,129.72,130.0,14196.0,127.8301,128.2046,127.8301,128.106,14196.0
2019-08-08 10:00:00,129.99,130.07,129.84,129.97,26372.0,128.0962,128.175,127.9484,128.0765,26372.0
2019-08-08 10:05:00,129.93,130.2,129.83,130.07,16611.0,128.0371,128.3031,127.9385,128.175,16611.0
2019-08-08 10:10:00,130.12,130.28,130.05,130.22,14728.0,128.2243,128.382,128.1553,128.3228,14728.0
2019-08-08 10:15:00,130.28,130.38,130.2,130.28,16819.0,128.382,128.4805,128.3031,128.382,16819.0
2019-08-08 10:20:00,130.24,130.39,130.16,130.33,12910.0,128.3425,128.4904,128.2637,128.4312,12910.0
2019-08-08 10:25:00,130.31,130.4,130.23,130.28,8751.0,128.4115,128.5002,128.3327,128.382,8751.0
2019-08-08 10:30:00,130.3,130.59,130.29,130.37,10836.0,128.4017,128.6874,128.3918,128.4706,10836.0
2019-08-08 10:35:00,130.35,130.63,130.31,130.58,11242.0,128.4509,128.7269,128.4115,128.6776,11242.0
2019-08-08 10:40:00,130.58,130.79,130.44,130.79,9567.0,128.6776,128.8845,128.5396,128.8845,9567.0
2019-08-08 10:45:00,130.8,130.84,130.65,130.79,19905.0,128.8944,128.9338,128.7466,128.8845,19905.0
2019-08-08 10:50:00,130.82,131.05,130.8,131.05,14546.0,128.9141,129.1407,128.8944,129.1407,14546.0
2019-08-08 10:55:00,131.05,131.28,131.04,131.16,29840.0,129.1407,129.3674,129.1309,129.2491,29840.0
2019-08-08 11:00:00,131.17,131.27,130.99,131.14,18273.0,129.259,129.3575,129.0816,129.2294,18273.0
2019-08-08 11:05:00,131.19,131.19,130.97,131.14,16393.0,129.2787,129.2787,129.0619,129.2294,16393.0
2019-08-08 11:10:00,131.09,131.16,131.0,131.13,15553.0,129.1802,129.2491,129.0915,129.2196,15553.0
2019-08-08 11:15:00,131.13,131.34,131.01,131.28,20827.0,129.2196,129.4265,129.1013,129.3674,20827.0
2019-08-08 11:20:00,131.27,131.27,130.95,131.01,24371.0,129.3575,129.3575,129.0422,129.1013,24371.0
2019-08-08 11:25:00,130.98,130.98,130.3,130.3,12839.0,129.0718,129.0718,128.4017,128.4017,12839.0
2019-08-08 11:30:00,130.3,130.48,130.21,130.43,11779.0,128.4017,128.579,128.313,128.5298,11779.0
2019-08-08 11:35:00,130.41,130.85,130.39,130.76,18581.0,128.5101,128.9437,128.4904,128.855,18581.0
2019-08-08 11:40:00,130.74,130.92,130.74,130.83,13400.0,128.8353,129.0126,128.8353,128.9239,13400.0
2019-08-08 11:45:00,130.87,130.89,130.8,130.85,7554.0,128.9634,128.9831,128.8944,128.9437,7554.0
2019-08-08 11:50:00,130.82,131.12,130.82,130.97,8486.0,128.9141,129.2097,128.9141,129.0619,8486.0
2019-08-08 11:55:00,131.0,131.0,130.76,130.77,7541.0,129.0915,129.0915,128.855,128.8648,7541.0
2019-08-08 12:00:00,130.74,130.84,130.67,130.8,11097.0,128.8353,128.9338,128.7663,128.8944,11097.0
2019-08-08 12:05:00,130.81,131.11,130.78,131.1,15411.0,128.9042,129.1999,128.8747,129.19,15411.0
2019-08-08 12:10:00,131.08,131.26,131.04,131.07,32497.0,129.1703,129.3477,129.1309,129.1605,32497.0
2019-08-08 12:15:00,131.06,131.16,130.85,130.87,43771.0,129.1506,129.2491,128.9437,128.9634,43771.0
2019-08-08 12:20:00,130.91,131.08,130.83,130.88,11264.0,129.0028,129.1703,128.9239,128.9732,11264.0
2019-08-08 12:25:00,130.88,131.02,130.87,130.98,6015.0,128.9732,129.1112,128.9634,129.0718,6015.0
2019-08-08 12:30:00,130.95,131.11,130.95,131.11,6923.0,129.0422,129.1999,129.0422,129.1999,6923.0
2019-08-08 12:35:00,131.04,131.1,130.97,131.0,12993.0,129.1309,129.19,129.0619,129.0915,12993.0
2019-08-08 12:40:00,131.0,131.03,130.95,130.97,9051.0,129.0915,129.121,129.0422,129.0619,9051.0
2019-08-08 12:45:00,131.0,131.11,130.98,131.06,5843.0,129.0915,129.1999,129.0718,129.1506,5843.0
2019-08-08 12:50:00,131.05,131.14,131.03,131.11,7917.0,129.1407,129.2294,129.121,129.1999,7917.0
2019-08-08 12:55:00,131.16,131.22,131.15,131.21,12181.0,129.2491,129.3083,129.2393,129.2984,12181.0
2019-08-08 13:00:00,131.21,131.21,130.92,131.0,19753.0,129.2984,129.2984,129.0126,129.0915,19753.0
2019-08-08 13:05:00,131.0,131.02,130.85,130.87,4200.0,129.0915,129.1112,128.9437,128.9634,4200.0
2019-08-08 13:10:00,130.91,130.96,130.89,130.93,4963.0,129.0028,129.0521,128.9831,129.0225,4963.0
2019-08-08 13:15:00,130.93,130.99,130.89,130.94,5980.0,129.0225,129.0816,128.9831,129.0323,5980.0
2019-08-08 13:20:00,130.98,131.06,130.92,131.06,6479.0,129.0718,129.1506,129.0126,129.1506,6479.0
2019-08-08 13:25:00,131.07,131.14,131.04,131.04,11689.0,129.1605,129.2294,129.1309,129.1309,11689.0
2019-08-08 13:30:00,131.03,131.03,130.85,130.87,8831.0,129.121,129.121,128.9437,128.9634,8831.0
2019-08-08 13:35:00,130.92,130.97,130.7,130.73,15855.0,129.0126,129.0619,128.7958,128.8254,15855.0
2019-08-08 13:40:00,130.73,130.83,130.71,130.82,6128.0,128.8254,128.9239,128.8057,128.9141,6128.0
2019-08-08 13:45:00,130.82,130.94,130.82,130.92,5327.0,128.9141,129.0323,128.9141,129.0126,5327.0
2019-08-08 13:50:00,130.91,131.05,130.89,130.98,6167.0,129.0028,129.1407,128.9831,129.0718,6167.0
2019-08-08 13:55:00,131.0,131.07,130.98,131.02,5327.0,129.0915,129.1605,129.0718,129.1112,5327.0
2019-08-08 14:00:00,131.02,131.02,130.75,130.75,15128.0,129.1112,129.1112,128.8451,128.8451,15128.0
2019-08-08 14:05:00,130.74,130.86,130.64,130.68,7711.0,128.8353,128.9535,128.7367,128.7761,7711.0
2019-08-08 14:10:00,130.69,130.81,130.68,130.8,8256.0,128.786,128.9042,128.7761,128.8944,8256.0
2019-08-08 14:15:00,130.8,130.84,130.68,130.69,7651.0,128.8944,128.9338,128.7761,128.786,7651.0
2019-08-08 14:20:00,130.71,130.73,130.55,130.67,5200.0,128.8057,128.8254,128.648,128.7663,5200.0
2019-08-08 14:25:00,130.68,130.74,130.64,130.65,6608.0,128.7761,128.8353,128.7367,128.7466,6608.0
2019-08-08 14:30:00,130.71,130.74,130.55,130.58,12481.0,128.8057,128.8353,128.648,128.6776,12481.0
2019-08-08 14:35:00,130.55,130.66,130.54,130.66,7965.0,128.648,128.7564,128.6382,128.7564,7965.0
2019-08-08 14:40:00,130.66,130.85,130.64,130.81,6644.0,128.7564,128.9437,128.7367,128.9042,6644.0
2019-08-08 14:45:00,130.8,130.8,130.48,130.5,8950.0,128.8944,128.8944,128.579,128.5988,8950.0
2019-08-08 14:50:00,130.52,130.64,130.52,130.57,11475.0,128.6185,128.7367,128.6185,128.6677,11475.0
2019-08-08 14:55:00,130.57,130.69,130.52,130.66,9419.0,128.6677,128.786,128.6185,128.7564,9419.0
2019-08-08 15:00:00,130.63,130.74,130.63,130.68,10226.0,128.7269,128.8353,128.7269,128.7761,10226.0
2019-08-08 15:05:00,130.73,130.84,130.68,130.74,7124.0,128.8254,128.9338,128.7761,128.8353,7124.0
2019-08-08 15:10:00,130.73,130.75,130.55,130.62,10120.0,128.8254,128.8451,128.648,128.717,10120.0
2019-08-08 15:15:00,130.62,130.66,130.48,130.6,17022.0,128.717,128.7564,128.579,128.6973,17022.0
2019-08-08 15:20:00,130.6,130.64,130.54,130.55,10444.0,128.6973,128.7367,128.6382,128.648,10444.0
2019-08-08 15:25:00,130.53,130.56,130.49,130.49,15400.0,128.6283,128.6579,128.5889,128.5889,15400.0
2019-08-08 15:30:00,130.5,130.5,130.41,130.49,12199.0,128.5988,128.5988,128.5101,128.5889,12199.0
2019-08-08 15:35:00,130.49,130.52,130.44,130.49,16900.0,128.5889,128.6185,128.5396,128.5889,16900.0
2019-08-08 15:40:00,130.5,130.71,130.5,130.69,22956.0,128.5988,128.8057,128.5988,128.786,22956.0
2019-08-08 15:45:00,130.69,130.72,130.6,130.6,23796.0,128.786,128.8155,128.6973,128.6973,23796.0
2019-08-08 15:50:00,130.61,130.74,130.51,130.66,33449.0,128.7072,128.8353,128.6086,128.7564,33449.0
2019-08-08 15:55:00,130.65,130.66,130.36,130.47,116783.0,128.7466,128.7564,128.4608,128.5692,116783.0
2019-08-09 09:30:00,129.92,130.0,129.33,129.99,19013.0,128.0272,128.106,127.4458,128.0962,19013.0
2019-08-09 09:35:00,130.05,130.68,129.99,130.62,8710.0,128.1553,128.7761,128.0962,128.717,8710.0
2019-08-09 09:40:00,130.7,130.7,130.28,130.28,25828.0,128.7958,128.7958,128.382,128.382,25828.0
2019-08-09 09:45:00,130.2,130.5,130.2,130.39,22895.0,128.3031,128.5988,128.3031,128.4904,22895.0
2019-08-09 09:50:00,130.36,130.42,130.19,130.3,13682.0,128.4608,128.5199,128.2933,128.4017,13682.0
2019-08-09 09:55:00,130.29,130.34,130.16,130.24,11534.0,128.3918,128.4411,128.2637,128.3425,11534.0
2019-08-09 10:00:00,130.25,130.3,130.1,130.21,18391.0,128.3524,128.4017,128.2046,128.313,18391.0
2019-08-09 10:05:00,130.23,130.23,129.39,129.55,26011.0,128.3327,128.3327,127.5049,127.6626,26011.0
2019-08-09 10:10:00,129.53,129.99,129.53,129.9,14782.0,127.6429,128.0962,127.6429,128.0075,14782.0
2019-08-09 10:15:00,129.88,129.91,129.55,129.56,10925.0,127.9878,128.0174,127.6626,127.6724,10925.0
2019-08-09 10:20:00,129.39,129.6,129.38,129.44,12175.0,127.5049,127.7119,127.4951,127.5542,12175.0
2019-08-09 10:25:00,129.49,129.52,129.17,129.17,5280.0,127.6035,127.633,127.2881,127.2881,5280.0
2019-08-09 10:30:00,129.12,129.17,128.7,128.7,7533.0,127.2389,127.2881,126.825,126.825,7533.0
2019-08-09 10:35:00,128.73,128.9,128.72,128.72,6595.0,126.8545,127.0221,126.8447,126.8447,6595.0
2019-08-09 10:40:00,128.74,128.75,128.53,128.62,7420.0,126.8644,126.8743,126.6575,126.7461,7420.0
2019-08-09 10:45:00,128.64,129.04,128.64,128.98,7950.0,126.7659,127.16,126.7659,127.1009,7950.0
2019-08-09 10:50:00,129.03,129.13,128.96,128.97,8625.0,127.1502,127.2487,127.0812,127.091,8625.0
2019-08-09 10:55:00,128.95,128.96,128.76,128.76,8002.0,127.0713,127.0812,126.8841,126.8841,8002.0
2019-08-09 11:00:00,128.76,128.8,128.62,128.73,6926.0,126.8841,126.9235,126.7461,126.8545,6926.0
2019-08-09 11:05:00,128.71,128.72,128.55,128.55,2920.0,126.8348,126.8447,126.6772,126.6772,2920.0
2019-08-09 11:10:00,128.55,128.72,128.51,128.68,10852.0,126.6772,126.8447,126.6377,126.8053,10852.0
2019-08-09 11:15:00,128.67,128.78,128.63,128.7,7281.0,126.7954,126.9038,126.756,126.825,7281.0
2019-08-09 11:20:00,128.73,128.78,128.61,128.62,8340.0,126.8545,126.9038,126.7363,126.7461,8340.0
2019-08-09 11:25:00,128.58,128.63,128.37,128.41,9200.0,126.7067,126.756,126.4998,126.5392,9200.0
2019-08-09 11:30:00,128.4,128.5,128.38,128.47,7451.0,126.5293,126.6279,126.5096,126.5983,7451.0
2019-08-09 11:35:00,128.47,128.47,128.32,128.34,2600.0,126.5983,126.5983,126.4505,126.4702,2600.0
2019-08-09 11:40:00,128.3,128.39,128.24,128.24,5214.0,126.4308,126.5195,126.3717,126.3717,5214.0
2019-08-09 11:45:00,128.26,128.47,128.26,128.45,6199.0,126.3914,126.5983,126.3914,126.5786,6199.0
2019-08-09 11:50:00,128.44,128.53,128.19,128.21,4108.0,126.5688,126.6575,126.3224,126.3421,4108.0
2019-08-09 11:55:00,128.2,128.28,128.01,128.09,6440.0,126.3323,126.4111,126.145,126.2239,6440.0
2019-08-09 12:00:00,128.07,128.18,128.05,128.12,4403.0,126.2042,126.3126,126.1844,126.2534,4403.0
2019-08-09 12:05:00,128.15,128.21,128.05,128.12,17333.0,126.283,126.3421,126.1844,126.2534,17333.0
2019-08-09 12:10:00,128.09,128.26,128.09,128.26,5191.0,126.2239,126.3914,126.2239,126.3914,5191.0
2019-08-09 12:15:00,128.26,128.26,128.09,128.12,7038.0,126.3914,126.3914,126.2239,126.2534,7038.0
2019-08-09 12:20:00,128.12,128.26,128.08,128.2,3709.0,126.2534,126.3914,126.214,126.3323,3709.0
2019-08-09 12:25:00,128.19,128.35,128.11,128.31,4707.0,126.3224,126.4801,126.2436,126.4407,4707.0
2019-08-09 12:30:00,128.34,128.41,128.25,128.38,4600.0,126.4702,126.5392,126.3815,126.5096,4600.0
2019-08-09 12:35:00,128.35,128.38,128.21,128.33,5500.0,126.4801,126.5096,126.3421,126.4604,5500.0
2019-08-09 12:40:00,128.36,128.55,128.34,128.52,3196.0,126.4899,126.6772,126.4702,126.6476,3196.0
2019-08-09 12:45:00,128.53,128.56,128.45,128.56,3636.0,126.6575,126.687,126.5786,126.687,3636.0
2019-08-09 12:50:00,128.59,128.82,128.46,128.82,7931.0,126.7166,126.9432,126.5885,126.9432,7931.0
2019-08-09 12:55:00,128.87,128.97,128.6,128.61,8357.0,126.9925,127.091,126.7264,126.7363,8357.0
2019-08-09 13:00:00,128.6,128.66,128.55,128.57,7937.0,126.7264,126.7856,126.6772,126.6969,7937.0
2019-08-09 13:05:00,128.57,128.62,128.51,128.58,3000.0,126.6969,126.7461,126.6377,126.7067,3000.0
2019-08-09 13:10:00,128.57,128.68,128.51,128.62,9520.0,126.6969,126.8053,126.6377,126.7461,9520.0
2019-08-09 13:15:00,128.63,128.71,128.58,128.66,4424.0,126.756,126.8348,126.7067,126.7856,4424.0
2019-08-09 13:20:00,128.65,128.75,128.6,128.65,6300.0,126.7757,126.8743,126.7264,126.7757,6300.0
2019-08-09 13:25:00,128.64,128.81,128.62,128.73,4400.0,126.7659,126.9334,126.7461,126.8545,4400.0
2019-08-09 13:30:00,128.74,129.11,128.74,129.07,7655.0,126.8644,127.229,126.8644,127.1896,7655.0
2019-08-09 13:35:00,129.05,129.06,128.87,128.87,4309.0,127.1699,127.1797,126.9925,126.9925,4309.0
2019-08-09 13:40:00,128.85,129.03,128.85,128.95,3100.0,126.9728,127.1502,126.9728,127.0713,3100.0
2019-08-09 13:45:00,128.95,128.99,128.83,128.97,3915.0,127.0713,127.1108,126.9531,127.091,3915.0
2019-08-09 13:50:00,128.97,129.15,128.93,129.15,6922.0,127.091,127.2684,127.0516,127.2684,6922.0
2019-08-09 13:55:00,129.1,129.2,128.96,129.03,20170.0,127.2192,127.3177,127.0812,127.1502,20170.0
2019-08-09 14:00:00,128.98,129.05,128.98,129.05,4707.0,127.1009,127.1699,127.1009,127.1699,4707.0
2019-08-09 14:05:00,129.06,129.18,129.03,129.13,9700.0,127.1797,127.298,127.1502,127.2487,9700.0
2019-08-09 14:10:00,129.12,129.2,129.05,129.19,4443.0,127.2389,127.3177,127.1699,127.3078,4443.0
2019-08-09 14:15:00,129.2,129.26,129.16,129.25,5700.0,127.3177,127.3768,127.2783,127.367,5700.0
2019-08-09 14:20:00,129.21,129.37,129.21,129.35,4630.0,127.3275,127.4852,127.3275,127.4655,4630.0
2019-08-09 14:25:00,129.35,129.46,129.35,129.42,6823.0,127.4655,127.5739,127.4655,127.5345,6823.0
2019-08-09 14:30:00,129.41,129.48,129.41,129.46,6995.0,127.5246,127.5936,127.5246,127.5739,6995.0
2019-08-09 14:35:00,129.47,129.47,129.23,129.3,5900.0,127.5838,127.5838,127.3473,127.4162,5900.0
2019-08-09 14:40:00,129.3,129.42,129.3,129.37,6615.0,127.4162,127.5345,127.4162,127.4852,6615.0
2019-08-09 14:45:00,129.36,129.52,129.36,129.46,6240.0,127.4754,127.633,127.4754,127.5739,6240.0
2019-08-09 14:50:00,129.44,129.56,129.38,129.56,5862.0,127.5542,127.6724,127.4951,127.6724,5862.0
2019-08-09 14:55:00,129.57,129.68,129.57,129.65,9845.0,127.6823,127.7907,127.6823,127.7611,9845.0
2019-08-09 15:00:00,129.67,129.73,129.58,129.72,11100.0,127.7808,127.84,127.6922,127.8301,11100.0
2019-08-09 15:05:00,129.73,129.87,129.73,129.78,6300.0,127.84,127.9779,127.84,127.8892,6300.0
2019-08-09 15:10:00,129.78,129.8,129.73,129.76,4200.0,127.8892,127.909,127.84,127.8695,4200.0
2019-08-09 15:15:00,129.76,129.76,129.59,129.64,9000.0,127.8695,127.8695,127.702,127.7513,9000.0
2019-08-09 15:20:00,129.64,129.71,129.62,129.71,6700.0,127.7513,127.8203,127.7316,127.8203,6700.0
2019-08-09 15:25:00,129.76,129.78,129.68,129.74,11405.0,127.8695,127.8892,127.7907,127.8498,11405.0
2019-08-09 15:30:00,129.74,129.88,129.72,129.81,11487.0,127.8498,127.9878,127.8301,127.9188,11487.0
2019-08-09 15:35:00,129.81,129.89,129.81,129.85,9409.0,127.9188,127.9976,127.9188,127.9582,9409.0
2019-08-09 15:40:00,129.84,129.85,129.77,129.81,10591.0,127.9484,127.9582,127.8794,127.9188,10591.0
2019-08-09 15:45:00,129.8,129.81,129.69,129.69,19280.0,127.909,127.9188,127.8006,127.8006,19280.0
2019-08-09 15:50:00,129.69,129.75,129.28,129.32,27389.0,127.8006,127.8597,127.3965,127.4359,27389.0
2019-08-09 15:55:00,129.3,129.3,128.89,128.89,144739.0,127.4162,127.4162,127.0122,127.0122,144739.0
2019-08-12 09:30:00,128.17,128.54,127.7,127.71,12022.0,126.3027,126.6673,125.8395,125.8494,12022.0
2019-08-12 09:35:00,127.65,128.21,127.6,128.05,5968.0,125.7903,126.3421,125.741,126.1844,5968.0
2019-08-12 09:40:00,128.04,128.06,127.81,127.82,8611.0,126.1746,126.1943,125.9479,125.9578,8611.0
2019-08-12 09:45:00,127.83,128.02,127.81,127.88,3773.0,125.9677,126.1549,125.9479,126.0169,3773.0
2019-08-12 09:50:00,127.84,127.95,127.57,127.74,9450.0,125.9775,126.0859,125.7114,125.879,9450.0
2019-08-12 09:55:00,127.74,127.8,127.66,127.66,20464.0,125.879,125.9381,125.8001,125.8001,20464.0
2019-08-12 10:00:00,127.67,127.89,127.59,127.6,9200.0,125.81,126.0268,125.7312,125.741,9200.0
2019-08-12 10:05:00,127.6,127.6,127.39,127.47,9600.0,125.741,125.741,125.5341,125.6129,9600.0
2019-08-12 10:10:00,127.48,127.53,127.24,127.51,7815.0,125.6228,125.672,125.3862,125.6523,7815.0
2019-08-12 10:15:00,127.55,127.93,127.55,127.85,16652.0,125.6917,126.0662,125.6917,125.9874,16652.0
2019-08-12 10:20:00,127.87,127.9,127.76,127.86,16225.0,126.0071,126.0366,125.8987,125.9972,16225.0
2019-08-12 10:25:00,127.9,128.09,127.9,128.0,4700.0,126.0366,126.2239,126.0366,126.1352,4700.0
2019-08-12 10:30:00,128.03,128.28,128.03,128.23,5300.0,126.1647,126.4111,126.1647,126.3618,5300.0
2019-08-12 10:35:00,128.19,128.19,127.97,127.97,13321.0,126.3224,126.3224,126.1056,126.1056,13321.0
2019-08-12 10:40:00,128.0,128.05,127.89,127.91,6024.0,126.1352,126.1844,126.0268,126.0465,6024.0
2019-08-12 10:45:00,127.93,127.93,127.81,127.85,10180.0,126.0662,126.0662,125.9479,125.9874,10180.0
2019-08-12 10:50:00,127.87,127.95,127.77,127.89,8380.0,126.0071,126.0859,125.9085,126.0268,8380.0
2019-08-12 10:55:00,127.9,127.9,127.74,127.86,15091.0,126.0366,126.0366,125.879,125.9972,15091.0
2019-08-12 11:00:00,127.84,127.84,127.53,127.62,10924.0,125.9775,125.9775,125.672,125.7607,10924.0
2019-08-12 11:05:00,127.6,127.73,127.55,127.71,7308.0,125.741,125.8691,125.6917,125.8494,7308.0
2019-08-12 11:10:00,127.75,127.75,127.39,127.5,15994.0,125.8888,125.8888,125.5341,125.6425,15994.0
2019-08-12 11:15:00,127.5,127.74,127.47,127.74,13744.0,125.6425,125.879,125.6129,125.879,13744.0
2019-08-12 11:20:00,127.76,127.9,127.73,127.89,29600.0,125.8987,126.0366,125.8691,126.0268,29600.0
2019-08-12 11:25:00,127.88,127.95,127.77,127.92,13635.0,126.0169,126.0859,125.9085,126.0563,13635.0
2019-08-12 11:30:00,127.89,128.18,127.88,128.18,37748.0,126.0268,126.3126,126.0169,126.3126,37748.0
2019-08-12 11:35:00,128.18,128.18,127.97,128.1,26428.0,126.3126,126.3126,126.1056,126.2337,26428.0
2019-08-12 11:40:00,128.08,128.18,128.05,128.15,4600.0,126.214,126.3126,126.1844,126.283,4600.0
2019-08-12 11:45:00,128.19,128.42,128.16,128.33,7000.0,126.3224,126.5491,126.2928,126.4604,7000.0
2019-08-12 11:50:00,128.31,128.31,128.15,128.3,4129.0,126.4407,126.4407,126.283,126.4308,4129.0
2019-08-12 11:55:00,128.3,128.33,128.08,128.16,8439.0,126.4308,126.4604,126.214,126.2928,8439.0
2019-08-12 12:00:00,128.15,128.22,128.01,128.1,10234.0,126.283,126.352,126.145,126.2337,10234.0
2019-08-12 12:05:00,128.09,128.21,128.09,128.18,6709.0,126.2239,126.3421,126.2239,126.3126,6709.0
2019-08-12 12:10:00,128.22,128.31,128.22,128.22,2600.0,126.352,126.4407,126.352,126.352,2600.0
2019-08-12 12:15:00,128.21,128.26,128.13,128.26,7651.0,126.3421,126.3914,126.2633,126.3914,7651.0
2019-08-12 12:20:00,128.27,128.34,128.2,128.25,7875.0,126.4012,126.4702,126.3323,126.3815,7875.0
2019-08-12 12:25:00,128.26,128.27,128.01,128.2,3108.0,126.3914,126.4012,126.145,126.3323,3108.0
2019-08-12 12:30:00,128.2,128.5,128.17,128.5,4600.0,126.3323,126.6279,126.3027,126.6279,4600.0
2019-08-12 12:35:00,128.51,128.56,128.42,128.49,6300.0,126.6377,126.687,126.5491,126.618,6300.0
2019-08-12 12:40:00,128.49,128.49,128.22,128.38,7905.0,126.618,126.618,126.352,126.5096,7905.0
2019-08-12 12:45:00,128.27,128.29,128.2,128.24,3600.0,126.4012,126.421,126.3323,126.3717,3600.0
2019-08-12 12:50:00,128.25,128.26,128.11,128.11,4999.0,126.3815,126.3914,126.2436,126.2436,4999.0
2019-08-12 12:55:00,128.16,128.25,128.12,128.25,4300.0,126.2928,126.3815,126.2534,126.3815,4300.0
2019-08-12 13:00:00,128.26,128.26,128.06,128.06,4121.0,126.3914,126.3914,126.1943,126.1943,4121.0
2019-08-12 13:05:00,128.09,128.15,128.06,128.09,5018.0,126.2239,126.283,126.1943,126.2239,5018.0
2019-08-12 13:10:00,128.11,128.18,128.09,128.14,3970.0,126.2436,126.3126,126.2239,126.2731,3970.0
2019-08-12 13:15:00,128.13,128.16,128.04,128.09,11193.0,126.2633,126.2928,126.1746,126.2239,11193.0
2019-08-12 13:20:00,128.05,128.11,128.0,128.11,58080.0,126.1844,126.2436,126.1352,126.2436,58080.0
2019-08-12 13:25:00,128.09,128.11,128.07,128.08,2800.0,126.2239,126.2436,126.2042,126.214,2800.0
2019-08-12 13:30:00,128.08,128.12,128.05,128.12,6315.0,126.214,126.2534,126.1844,126.2534,6315.0
2019-08-12 13:35:00,128.11,128.16,128.03,128.03,8304.0,126.2436,126.2928,126.1647,126.1647,8304.0
2019-08-12 13:40:00,128.0,128.0,127.76,127.8,9716.0,126.1352,126.1352,125.8987,125.9381,9716.0
2019-08-12 13:45:00,127.78,127.78,127.69,127.7,13044.0,125.9184,125.9184,125.8297,125.8395,13044.0
2019-08-12 13:50:00,127.72,127.85,127.72,127.74,9600.0,125.8593,125.9874,125.8593,125.879,9600.0
2019-08-12 13:55:00,127.7,127.76,127.63,127.75,5021.0,125.8395,125.8987,125.7706,125.8888,5021.0
2019-08-12 14:00:00,127.72,127.78,127.67,127.76,3800.0,125.8593,125.9184,125.81,125.8987,3800.0
2019-08-12 14:05:00,127.76,127.77,127.69,127.69,5000.0,125.8987,125.9085,125.8297,125.8297,5000.0
2019-08-12 14:10:00,127.65,127.78,127.65,127.71,3865.0,125.7903,125.9184,125.7903,125.8494,3865.0
2019-08-12 14:15:00,127.73,127.78,127.67,127.71,16643.0,125.8691,125.9184,125.81,125.8494,16643.0
2019-08-12 14:20:00,127.71,127.74,127.62,127.71,13334.0,125.8494,125.879,125.7607,125.8494,13334.0
2019-08-12 14:25:00,127.73,127.73,127.53,127.56,9330.0,125.8691,125.8691,125.672,125.7016,9330.0
2019-08-12 14:30:00,127.59,127.73,127.55,127.6,5802.0,125.7312,125.8691,125.6917,125.741,5802.0
2019-08-12 14:35:00,127.6,127.65,127.52,127.56,7198.0,125.741,125.7903,125.6622,125.7016,7198.0
2019-08-12 14:40:00,127.58,127.58,127.26,127.33,10556.0,125.7213,125.7213,125.406,125.4749,10556.0
2019-08-12 14:45:00,127.38,127.45,127.35,127.37,5925.0,125.5242,125.5932,125.4946,125.5144,5925.0
2019-08-12 14:50:00,127.38,127.49,127.36,127.4,10075.0,125.5242,125.6326,125.5045,125.5439,10075.0
2019-08-12 14:55:00,127.43,127.47,127.23,127.35,23594.0,125.5735,125.6129,125.3764,125.4946,23594.0
2019-08-12 15:00:00,127.33,127.53,127.32,127.5,10403.0,125.4749,125.672,125.4651,125.6425,10403.0
2019-08-12 15:05:00,127.53,127.7,127.53,127.6,9148.0,125.672,125.8395,125.672,125.741,9148.0
2019-08-12 15:10:00,127.58,127.63,127.54,127.55,6218.0,125.7213,125.7706,125.6819,125.6917,6218.0
2019-08-12 15:15:00,127.56,127.72,127.55,127.72,7386.0,125.7016,125.8593,125.6917,125.8593,7386.0
2019-08-12 15:20:00,127.68,127.76,127.66,127.76,5804.0,125.8198,125.8987,125.8001,125.8987,5804.0
2019-08-12 15:25:00,127.75,127.95,127.73,127.91,9611.0,125.8888,126.0859,125.8691,126.0465,9611.0
2019-08-12 15:30:00,127.9,127.92,127.84,127.84,14567.0,126.0366,126.0563,125.9775,125.9775,14567.0
2019-08-12 15:35:00,127.84,127.97,127.77,127.95,11733.0,125.9775,126.1056,125.9085,126.0859,11733.0
2019-08-12 15:40:00,127.95,128.03,127.87,128.03,12799.0,126.0859,126.1647,126.0071,126.1647,12799.0
2019-08-12 15:45:00,128.03,128.05,127.97,128.0,14509.0,126.1647,126.1844,126.1056,126.1352,14509.0
2019-08-12 15:50:00,128.02,128.04,127.84,127.98,30708.0,126.1549,126.1746,125.9775,126.1155,30708.0
2019-08-12 15:55:00,128.0,128.11,127.94,128.01,66962.0,126.1352,126.2436,126.0761,126.145,66962.0
2019-08-13 09:30:00,128.29,128.36,128.01,128.18,15896.0,126.421,126.4899,126.145,126.3126,15896.0
2019-08-13 09:35:00,128.21,129.26,128.01,129.14,7075.0,126.3421,127.3768,126.145,127.2586,7075.0
2019-08-13 09:40:00,129.04,129.07,128.7,128.87,12878.0,127.16,127.1896,126.825,126.9925,12878.0
2019-08-13 09:45:00,128.89,130.01,128.87,129.85,25123.0,127.0122,128.1159,126.9925,127.9582,25123.0
2019-08-13 09:50:00,129.97,130.0,129.68,129.92,12027.0,128.0765,128.106,127.7907,128.0272,12027.0
2019-08-13 09:55:00,129.98,130.36,129.63,130.04,20825.0,128.0863,128.4608,127.7414,128.1455,20825.0
2019-08-13 10:00:00,130.11,130.23,129.89,130.08,11093.0,128.2144,128.3327,127.9976,128.1849,11093.0
2019-08-13 10:05:00,130.13,130.26,129.91,130.19,16683.0,128.2341,128.3623,128.0174,128.2933,16683.0
2019-08-13 10:10:00,130.15,130.15,129.87,129.96,10411.0,128.2539,128.2539,127.9779,128.0666,10411.0
2019-08-13 10:15:00,130.02,130.21,130.01,130.13,15903.0,128.1257,128.313,128.1159,128.2341,15903.0
2019-08-13 10:20:00,130.16,130.18,129.93,130.17,10074.0,128.2637,128.2834,128.0371,128.2736,10074.0
2019-08-13 10:25:00,130.14,130.48,130.1,130.35,14225.0,128.244,128.579,128.2046,128.4509,14225.0
2019-08-13 10:30:00,130.36,130.5,130.15,130.25,10526.0,128.4608,128.5988,128.2539,128.3524,10526.0
2019-08-13 10:35:00,130.28,130.32,130.1,130.11,8677.0,128.382,128.4214,128.2046,128.2144,8677.0
2019-08-13 10:40:00,130.11,130.12,129.84,129.86,10221.0,128.2144,128.2243,127.9484,127.9681,10221.0
2019-08-13 10:45:00,129.87,129.87,129.42,129.47,8009.0,127.9779,127.9779,127.5345,127.5838,8009.0
2019-08-13 10:50:00,129.48,129.59,129.36,129.56,14415.0,127.5936,127.702,127.4754,127.6724,14415.0
2019-08-13 10:55:00,129.49,129.58,129.3,129.33,8048.0,127.6035,127.6922,127.4162,127.4458,8048.0
2019-08-13 11:00:00,129.29,129.52,129.18,129.24,15460.0,127.4064,127.633,127.298,127.3571,15460.0
2019-08-13 11:05:00,129.21,129.58,129.2,129.51,8555.0,127.3275,127.6922,127.3177,127.6232,8555.0
2019-08-13 11:10:00,129.53,129.72,129.47,129.66,12990.0,127.6429,127.8301,127.5838,127.771,12990.0
2019-08-13 11:15:00,129.7,129.7,129.25,129.29,15864.0,127.8104,127.8104,127.367,127.4064,15864.0
2019-08-13 11:20:00,129.31,129.49,129.28,129.42,7353.0,127.4261,127.6035,127.3965,127.5345,7353.0
2019-08-13 11:25:00,129.41,129.58,129.32,129.43,11309.0,127.5246,127.6922,127.4359,127.5443,11309.0
2019-08-13 11:30:00,129.45,129.55,129.36,129.47,10227.0,127.5641,127.6626,127.4754,127.5838,10227.0
2019-08-13 11:35:00,129.47,129.79,129.45,129.76,8160.0,127.5838,127.8991,127.5641,127.8695,8160.0
2019-08-13 11:40:00,129.77,129.9,129.77,129.9,7851.0,127.8794,128.0075,127.8794,128.0075,7851.0
2019-08-13 11:45:00,129.92,129.96,129.84,129.89,20599.0,128.0272,128.0666,127.9484,127.9976,20599.0
2019-08-13 11:50:00,129.87,129.87,129.69,129.84,4700.0,127.9779,127.9779,127.8006,127.9484,4700.0
2019-08-13 11:55:00,129.92,130.08,129.88,130.08,6200.0,128.0272,128.1849,127.9878,128.1849,6200.0
2019-08-13 12:00:00,130.1,130.17,130.04,130.07,7852.0,128.2046,128.2736,128.1455,128.175,7852.0
2019-08-13 12:05:00,130.08,130.18,130.03,130.08,5200.0,128.1849,128.2834,128.1356,128.1849,5200.0
2019-08-13 12:10:00,130.11,130.12,130.0,130.1,4251.0,128.2144,128.2243,128.106,128.2046,4251.0
2019-08-13 12:15:00,130.14,130.17,130.07,130.1,4577.0,128.244,128.2736,128.175,128.2046,4577.0
2019-08-13 12:20:00,130.11,130.14,130.01,130.01,6155.0,128.2144,128.244,128.1159,128.1159,6155.0
2019-08-13 12:25:00,130.0,130.06,129.98,130.02,4100.0,128.106,128.1652,128.0863,128.1257,4100.0
2019-08-13 12:30:00,129.99,130.05,129.8,129.81,6965.0,128.0962,128.1553,127.909,127.9188,6965.0
2019-08-13 12:35:00,129.82,129.9,129.82,129.88,3200.0,127.9287,128.0075,127.9287,127.9878,3200.0
2019-08-13 12:40:00,129.87,129.88,129.74,129.77,6251.0,127.9779,127.9878,127.8498,127.8794,6251.0
2019-08-13 12:45:00,129.75,129.78,129.65,129.65,6659.0,127.8597,127.8892,127.7611,127.7611,6659.0
2019-08-13 12:50:00,129.66,129.73,129.64,129.71,6186.0,127.771,127.84,127.7513,127.8203,6186.0
2019-08-13 12:55:00,129.7,129.73,129.53,129.64,4184.0,127.8104,127.84,127.6429,127.7513,4184.0
2019-08-13 13:00:00,129.65,129.65,129.53,129.58,7583.0,127.7611,127.7611,127.6429,127.6922,7583.0
2019-08-13 13:05:00,129.61,129.78,129.6,129.78,6792.0,127.7217,127.8892,127.7119,127.8892,6792.0
2019-08-13 13:10:00,129.74,129.87,129.71,129.81,3300.0,127.8498,127.9779,127.8203,127.9188,3300.0
2019-08-13 13:15:00,129.83,129.84,129.45,129.54,17540.0,127.9385,127.9484,127.5641,127.6527,17540.0
2019-08-13 13:20:00,129.49,129.62,129.46,129.48,4669.0,127.6035,127.7316,127.5739,127.5936,4669.0
2019-08-13 13:25:00,129.5,129.5,129.35,129.49,4484.0,127.6133,127.6133,127.4655,127.6035,4484.0
2019-08-13 13:30:00,129.48,129.61,129.47,129.61,2122.0,127.5936,127.7217,127.5838,127.7217,2122.0
2019-08-13 13:35:00,129.65,129.68,129.49,129.53,3495.0,127.7611,127.7907,127.6035,127.6429,3495.0
2019-08-13 13:40:00,129.51,129.53,129.45,129.51,3613.0,127.6232,127.6429,127.5641,127.6232,3613.0
2019-08-13 13:45:00,129.5,129.59,129.5,129.55,7751.0,127.6133,127.702,127.6133,127.6626,7751.0
2019-08-13 13:50:00,129.56,129.75,129.56,129.7,4248.0,127.6724,127.8597,127.6724,127.8104,4248.0
2019-08-13 13:55:00,129.68,129.84,129.61,129.84,5300.0,127.7907,127.9484,127.7217,127.9484,5300.0
2019-08-13 14:00:00,129.81,129.84,129.72,129.83,4308.0,127.9188,127.9484,127.8301,127.9385,4308.0
2019-08-13 14:05:00,129.86,129.86,129.72,129.83,15576.0,127.9681,127.9681,127.8301,127.9385,15576.0
2019-08-13 14:10:00,129.82,129.89,129.81,129.85,4773.0,127.9287,127.9976,127.9188,127.9582,4773.0
2019-08-13 14:15:00,129.88,129.95,129.86,129.88,3449.0,127.9878,128.0568,127.9681,127.9878,3449.0
2019-08-13 14:20:00,129.85,129.85,129.73,129.77,4450.0,127.9582,127.9582,127.84,127.8794,4450.0
2019-08-13 14:25:00,129.79,129.92,129.78,129.92,5738.0,127.8991,128.0272,127.8892,128.0272,5738.0
2019-08-13 14:30:00,129.95,130.09,129.93,130.09,7734.0,128.0568,128.1947,128.0371,128.1947,7734.0
2019-08-13 14:35:00,130.08,130.08,129.89,129.92,12752.0,128.1849,128.1849,127.9976,128.0272,12752.0
2019-08-13 14:40:00,129.91,129.94,129.71,129.71,7571.0,128.0174,128.0469,127.8203,127.8203,7571.0
2019-08-13 14:45:00,129.71,129.73,129.67,129.69,3700.0,127.8203,127.84,127.7808,127.8006,3700.0
2019-08-13 14:50:00,129.71,129.73,129.6,129.6,7647.0,127.8203,127.84,127.7119,127.7119,7647.0
2019-08-13 14:55:00,129.6,129.6,129.48,129.48,5782.0,127.7119,127.7119,127.5936,127.5936,5782.0
2019-08-13 15:00:00,129.49,129.54,129.46,129.48,11572.0,127.6035,127.6527,127.5739,127.5936,11572.0
2019-08-13 15:05:00,129.47,129.61,129.47,129.6,7577.0,127.5838,127.7217,127.5838,127.7119,7577.0
2019-08-13 15:10:00,129.58,129.59,129.46,129.5,8687.0,127.6922,127.702,127.5739,127.6133,8687.0
2019-08-13 15:15:00,129.53,129.57,129.46,129.51,5419.0,127.6429,127.6823,127.5739,127.6232,5419.0
2019-08-13 15:20:00,129.53,129.53,129.43,129.46,9977.0,127.6429,127.6429,127.5443,127.5739,9977.0
2019-08-13 15:25:00,129.5,129.5,129.45,129.46,8645.0,127.6133,127.6133,127.5641,127.5739,8645.0
2019-08-13 15:30:00,129.45,129.45,129.31,129.31,11585.0,127.5641,127.5641,127.4261,127.4261,11585.0
2019-08-13 15:35:00,129.37,129.43,129.35,129.37,8816.0,127.4852,127.5443,127.4655,127.4852,8816.0
2019-08-13 15:40:00,129.38,129.42,129.28,129.29,8901.0,127.4951,127.5345,127.3965,127.4064,8901.0
2019-08-13 15:45:00,129.29,129.31,129.22,129.31,16950.0,127.4064,127.4261,127.3374,127.4261,16950.0
2019-08-13 15:50:00,129.31,129.42,129.3,129.41,13535.0,127.4261,127.5345,127.4162,127.5246,13535.0
2019-08-13 15:55:00,129.4,129.4,129.05,129.15,83032.0,127.5148,127.5148,127.1699,127.2684,83032.0
2019-08-14 09:30:00,127.94,128.3,127.01,127.33,32463.0,126.0761,126.4308,125.1596,125.4749,32463.0
2019-08-14 09:35:00,127.33,127.75,127.32,127.68,22712.0,125.4749,125.8888,125.4651,125.8198,22712.0
2019-08-14 09:40:00,127.69,127.75,127.49,127.52,10552.0,125.8297,125.8888,125.6326,125.6622,10552.0
2019-08-14 09:45:00,127.5,127.5,127.15,127.16,22774.0,125.6425,125.6425,125.2976,125.3074,22774.0
2019-08-14 09:50:00,127.12,127.53,127.06,127.35,17182.0,125.268,125.672,125.2089,125.4946,17182.0
2019-08-14 09:55:00,127.37,127.57,127.34,127.46,7224.0,125.5144,125.7114,125.4848,125.603,7224.0
2019-08-14 10:00:00,127.37,127.37,126.93,126.98,8907.0,125.5144,125.5144,125.0808,125.13,8907.0
2019-08-14 10:05:00,127.0,127.13,126.81,126.85,28304.0,125.1497,125.2779,124.9625,125.0019,28304.0
2019-08-14 10:10:00,126.8,126.83,126.5,126.69,19611.0,124.9527,124.9822,124.657,124.8443,19611.0
2019-08-14 10:15:00,126.69,126.82,126.62,126.78,8886.0,124.8443,124.9724,124.7753,124.933,8886.0
2019-08-14 10:20:00,126.78,126.92,126.75,126.75,5698.0,124.933,125.0709,124.9034,124.9034,5698.0
2019-08-14 10:25:00,126.84,127.06,126.79,127.0,5314.0,124.9921,125.2089,124.9428,125.1497,5314.0
2019-08-14 10:30:00,126.95,126.95,126.78,126.82,8057.0,125.1005,125.1005,124.933,124.9724,8057.0
2019-08-14 10:35:00,126.82,126.87,126.73,126.83,23909.0,124.9724,125.0216,124.8837,124.9822,23909.0
2019-08-14 10:40:00,126.82,126.9,126.72,126.79,19860.0,124.9724,125.0512,124.8738,124.9428,19860.0
2019-08-14 10:45:00,126.77,126.78,126.48,126.51,16020.0,124.9231,124.933,124.6373,124.6669,16020.0
2019-08-14 10:50:00,126.49,126.57,126.39,126.39,6266.0,124.6472,124.726,124.5486,124.5486,6266.0
2019-08-14 10:55:00,126.42,126.61,126.37,126.39,6830.0,124.5782,124.7654,124.5289,124.5486,6830.0
2019-08-14 11:00:00,126.38,126.4,126.19,126.19,7834.0,124.5388,124.5585,124.3515,124.3515,7834.0
2019-08-14 11:05:00,126.13,126.22,126.07,126.14,5500.0,124.2924,124.3811,124.2333,124.3023,5500.0
2019-08-14 11:10:00,126.11,126.16,125.93,125.93,8667.0,124.2727,124.322,124.0953,124.0953,8667.0
2019-08-14 11:15:00,125.92,125.95,125.74,125.91,10953.0,124.0855,124.115,123.9081,124.0756,10953.0
2019-08-14 11:20:00,125.93,126.15,125.93,126.11,6330.0,124.0953,124.3121,124.0953,124.2727,6330.0
2019-08-14 11:25:00,126.12,126.22,126.08,126.08,7245.0,124.2826,124.3811,124.2431,124.2431,7245.0
2019-08-14 11:30:00,126.1,126.23,126.08,126.19,9362.0,124.2629,124.391,124.2431,124.3515,9362.0
2019-08-14 11:35:00,126.19,126.38,126.19,126.38,16459.0,124.3515,124.5388,124.3515,124.5388,16459.0
2019-08-14 11:40:00,126.4,126.4,126.21,126.25,13426.0,124.5585,124.5585,124.3713,124.4107,13426.0
2019-08-14 11:45:00,126.25,126.28,126.04,126.28,23522.0,124.4107,124.4402,124.2037,124.4402,23522.0
2019-08-14 11:50:00,126.28,126.41,126.25,126.4,8323.0,124.4402,124.5683,124.4107,124.5585,8323.0
2019-08-14 11:55:00,126.36,126.41,126.25,126.41,9529.0,124.5191,124.5683,124.4107,124.5683,9529.0
2019-08-14 12:00:00,126.38,126.43,126.04,126.07,9573.0,124.5388,124.5881,124.2037,124.2333,9573.0
2019-08-14 12:05:00,126.07,126.17,126.05,126.05,4106.0,124.2333,124.3318,124.2136,124.2136,4106.0
2019-08-14 12:10:00,126.1,126.3,126.1,126.3,14884.0,124.2629,124.4599,124.2629,124.4599,14884.0
2019-08-14 12:15:00,126.26,126.31,126.2,126.28,7433.0,124.4205,124.4698,124.3614,124.4402,7433.0
2019-08-14 12:20:00,126.3,126.32,126.2,126.3,21515.0,124.4599,124.4797,124.3614,124.4599,21515.0
2019-08-14 12:25:00,126.27,126.29,125.92,126.05,11266.0,124.4304,124.4501,124.0855,124.2136,11266.0
2019-08-14 12:30:00,126.09,126.22,126.09,126.21,4300.0,124.253,124.3811,124.253,124.3713,4300.0
2019-08-14 12:35:00,126.23,126.25,126.09,126.1,3696.0,124.391,124.4107,124.253,124.2629,3696.0
2019-08-14 12:40:00,126.12,126.15,125.97,126.07,4370.0,124.2826,124.3121,124.1348,124.2333,4370.0
2019-08-14 12:45:00,126.05,126.09,125.99,126.01,10424.0,124.2136,124.253,124.1545,124.1742,10424.0
2019-08-14 12:50:00,126.02,126.02,125.86,125.9,6700.0,124.184,124.184,124.0264,124.0658,6700.0
2019-08-14 12:55:00,125.9,125.9,125.68,125.69,9848.0,124.0658,124.0658,123.849,123.8588,9848.0
2019-08-14 13:00:00,125.69,125.8,125.62,125.72,5842.0,123.8588,123.9672,123.7899,123.8884,5842.0
2019-08-14 13:05:00,125.72,125.75,125.67,125.73,14233.0,123.8884,123.918,123.8391,123.8982,14233.0
2019-08-14 13:10:00,125.75,125.75,125.54,125.57,19888.0,123.918,123.918,123.711,123.7406,19888.0
2019-08-14 13:15:00,125.56,125.6,125.46,125.52,29889.0,123.7307,123.7701,123.6322,123.6913,29889.0
2019-08-14 13:20:00,125.51,125.7,125.47,125.63,25401.0,123.6815,123.8687,123.642,123.7997,25401.0
2019-08-14 13:25:00,125.61,125.96,125.58,125.82,44896.0,123.78,124.1249,123.7504,123.9869,44896.0
2019-08-14 13:30:00,125.74,125.81,125.7,125.78,6968.0,123.9081,123.9771,123.8687,123.9475,6968.0
2019-08-14 13:35:00,125.78,126.03,125.73,125.96,5165.0,123.9475,124.1939,123.8982,124.1249,5165.0
2019-08-14 13:40:00,125.95,126.03,125.85,126.03,7000.0,124.115,124.1939,124.0165,124.1939,7000.0
2019-08-14 13:45:00,126.0,126.01,125.88,125.89,18868.0,124.1643,124.1742,124.0461,124.0559,18868.0
2019-08-14 13:50:00,125.89,126.19,125.89,126.06,29075.0,124.0559,124.3515,124.0559,124.2234,29075.0
2019-08-14 13:55:00,126.05,126.09,125.91,125.97,3305.0,124.2136,124.253,124.0756,124.1348,3305.0
2019-08-14 14:00:00,125.96,125.96,125.77,125.79,5034.0,124.1249,124.1249,123.9377,123.9574,5034.0
2019-08-14 14:05:00,125.77,126.0,125.74,125.94,6472.0,123.9377,124.1643,123.9081,124.1052,6472.0
2019-08-14 14:10:00,125.94,125.97,125.87,125.87,4300.0,124.1052,124.1348,124.0362,124.0362,4300.0
2019-08-14 14:15:00,125.87,125.93,125.84,125.86,7190.0,124.0362,124.0953,124.0066,124.0264,7190.0
2019-08-14 14:20:00,125.81,125.81,125.63,125.63,3900.0,123.9771,123.9771,123.7997,123.7997,3900.0
2019-08-14 14:25:00,125.61,125.76,125.6,125.66,9885.0,123.78,123.9278,123.7701,123.8293,9885.0
2019-08-14 14:30:00,125.65,125.73,125.6,125.7,15298.0,123.8194,123.8982,123.7701,123.8687,15298.0
2019-08-14 14:35:00,125.72,125.78,125.6,125.6,7887.0,123.8884,123.9475,123.7701,123.7701,7887.0
2019-08-14 14:40:00,125.55,125.7,125.51,125.7,11350.0,123.7209,123.8687,123.6815,123.8687,11350.0
2019-08-14 14:45:00,125.75,125.82,125.65,125.68,6530.0,123.918,123.9869,123.8194,123.849,6530.0
2019-08-14 14:50:00,125.69,125.82,125.68,125.81,25750.0,123.8588,123.9869,123.849,123.9771,25750.0
2019-08-14 14:55:00,125.82,126.05,125.82,125.96,8860.0,123.9869,124.2136,123.9869,124.1249,8860.0
2019-08-14 15:00:00,125.96,126.32,125.87,126.31,14616.0,124.1249,124.4797,124.0362,124.4698,14616.0
2019-08-14 15:05:00,126.32,126.36,126.26,126.35,15319.0,124.4797,124.5191,124.4205,124.5092,15319.0
2019-08-14 15:10:00,126.36,126.44,126.34,126.37,17211.0,124.5191,124.5979,124.4994,124.5289,17211.0
2019-08-14 15:15:00,126.36,126.37,126.21,126.23,15737.0,124.5191,124.5289,124.3713,124.391,15737.0
2019-08-14 15:20:00,126.24,126.28,126.14,126.2,31925.0,124.4008,124.4402,124.3023,124.3614,31925.0
2019-08-14 15:25:00,126.2,126.62,126.2,126.44,25472.0,124.3614,124.7753,124.3614,124.5979,25472.0
2019-08-14 15:30:00,126.43,126.44,126.2,126.41,32828.0,124.5881,124.5979,124.3614,124.5683,32828.0
2019-08-14 15:35:00,126.42,126.59,126.34,126.59,23755.0,124.5782,124.7457,124.4994,124.7457,23755.0
2019-08-14 15:40:00,126.59,126.6,126.32,126.52,28361.0,124.7457,124.7556,124.4797,124.6767,28361.0
2019-08-14 15:45:00,126.52,126.66,126.46,126.48,41097.0,124.6767,124.8147,124.6176,124.6373,41097.0
2019-08-14 15:50:00,126.47,126.68,126.42,126.68,41339.0,124.6275,124.8344,124.5782,124.8344,41339.0
2019-08-14 15:55:00,126.66,126.79,126.55,126.68,187485.0,124.8147,124.9428,124.7063,124.8344,187485.0
2019-08-15 09:30:00,127.16,127.7,126.43,126.81,22084.0,125.3074,125.8395,124.5881,124.9625,22084.0
2019-08-15 09:35:00,126.81,127.01,126.32,127.01,20187.0,124.9625,125.1596,124.4797,125.1596,20187.0
2019-08-15 09:40:00,127.01,127.01,126.48,126.57,8675.0,125.1596,125.1596,124.6373,124.726,8675.0
2019-08-15 09:45:00,126.58,126.86,126.49,126.86,6466.0,124.7359,125.0118,124.6472,125.0118,6466.0
2019-08-15 09:50:00,126.81,127.06,126.77,126.96,7504.0,124.9625,125.2089,124.9231,125.1103,7504.0
2019-08-15 09:55:00,127.11,127.26,126.98,127.26,4150.0,125.2581,125.406,125.13,125.406,4150.0
2019-08-15 10:00:00,127.18,127.39,126.9,127.05,12173.0,125.3271,125.5341,125.0512,125.199,12173.0
2019-08-15 10:05:00,126.98,127.13,126.93,127.07,8216.0,125.13,125.2779,125.0808,125.2187,8216.0
2019-08-15 10:10:00,127.12,127.28,127.09,127.14,8035.0,125.268,125.4257,125.2384,125.2877,8035.0
2019-08-15 10:15:00,127.12,127.31,126.95,127.05,7478.0,125.268,125.4552,125.1005,125.199,7478.0
2019-08-15 10:20:00,127.01,127.02,126.85,126.93,11182.0,125.1596,125.1695,125.0019,125.0808,11182.0
2019-08-15 10:25:00,127.0,127.07,126.84,126.84,10101.0,125.1497,125.2187,124.9921,124.9921,10101.0
2019-08-15 10:30:00,126.78,126.78,126.59,126.69,14300.0,124.933,124.933,124.7457,124.8443,14300.0
2019-08-15 10:35:00,126.68,126.9,126.67,126.78,10431.0,124.8344,125.0512,124.8246,124.933,10431.0
2019-08-15 10:40:00,126.78,127.05,126.7,127.05,7289.0,124.933,125.199,124.8541,125.199,7289.0
2019-08-15 10:45:00,127.07,127.21,126.96,127.04,6700.0,125.2187,125.3567,125.1103,125.1892,6700.0
2019-08-15 10:50:00,127.01,127.23,126.97,127.11,3950.0,125.1596,125.3764,125.1202,125.2581,3950.0
2019-08-15 10:55:00,127.11,127.12,126.97,127.04,12565.0,125.2581,125.268,125.1202,125.1892,12565.0
2019-08-15 11:00:00,127.0,127.03,126.75,126.82,22577.0,125.1497,125.1793,124.9034,124.9724,22577.0
2019-08-15 11:05:00,126.83,126.9,126.65,126.66,11996.0,124.9822,125.0512,124.8048,124.8147,11996.0
2019-08-15 11:10:00,126.62,126.99,126.57,126.94,30570.0,124.7753,125.1399,124.726,125.0906,30570.0
2019-08-15 11:15:00,126.88,126.89,126.66,126.66,40211.0,125.0315,125.0413,124.8147,124.8147,40211.0
2019-08-15 11:20:00,126.63,126.87,126.5,126.84,25097.0,124.7851,125.0216,124.657,124.9921,25097.0
2019-08-15 11:25:00,126.95,127.01,126.85,126.96,4620.0,125.1005,125.1596,125.0019,125.1103,4620.0
2019-08-15 11:30:00,126.97,126.97,126.6,126.6,24361.0,125.1202,125.1202,124.7556,124.7556,24361.0
2019-08-15 11:35:00,126.65,126.73,126.62,126.65,9994.0,124.8048,124.8837,124.7753,124.8048,9994.0
2019-08-15 11:40:00,126.66,126.71,126.48,126.55,23744.0,124.8147,124.864,124.6373,124.7063,23744.0
2019-08-15 11:45:00,126.55,126.63,126.45,126.48,6800.0,124.7063,124.7851,124.6078,124.6373,6800.0
2019-08-15 11:50:00,126.51,126.63,126.5,126.55,11493.0,124.6669,124.7851,124.657,124.7063,11493.0
2019-08-15 11:55:00,126.55,126.83,126.5,126.73,10173.0,124.7063,124.9822,124.657,124.8837,10173.0
2019-08-15 12:00:00,126.74,126.77,126.54,126.76,11083.0,124.8935,124.9231,124.6964,124.9132,11083.0
2019-08-15 12:05:00,126.8,126.9,126.77,126.77,5600.0,124.9527,125.0512,124.9231,124.9231,5600.0
2019-08-15 12:10:00,126.77,126.86,126.77,126.79,6100.0,124.9231,125.0118,124.9231,124.9428,6100.0
2019-08-15 12:15:00,126.81,126.88,126.73,126.77,5907.0,124.9625,125.0315,124.8837,124.9231,5907.0
2019-08-15 12:20:00,126.81,126.87,126.65,126.68,7005.0,124.9625,125.0216,124.8048,124.8344,7005.0
2019-08-15 12:25:00,126.71,126.76,126.59,126.59,3900.0,124.864,124.9132,124.7457,124.7457,3900.0
2019-08-15 12:30:00,126.63,126.76,126.59,126.68,9635.0,124.7851,124.9132,124.7457,124.8344,9635.0
2019-08-15 12:35:00,126.73,126.87,126.65,126.68,6853.0,124.8837,125.0216,124.8048,124.8344,6853.0
2019-08-15 12:40:00,126.68,126.8,126.65,126.8,8653.0,124.8344,124.9527,124.8048,124.9527,8653.0
2019-08-15 12:45:00,126.82,126.96,126.79,126.83,7595.0,124.9724,125.1103,124.9428,124.9822,7595.0
2019-08-15 12:50:00,126.85,126.87,126.71,126.71,4697.0,125.0019,125.0216,124.864,124.864,4697.0
2019-08-15 12:55:00,126.7,126.82,126.65,126.72,13685.0,124.8541,124.9724,124.8048,124.8738,13685.0
2019-08-15 13:00:00,126.73,126.93,126.73,126.93,5359.0,124.8837,125.0808,124.8837,125.0808,5359.0
2019-08-15 13:05:00,126.86,126.97,126.81,126.81,19309.0,125.0118,125.1202,124.9625,124.9625,19309.0
2019-08-15 13:10:00,126.76,126.84,126.68,126.75,7768.0,124.9132,124.9921,124.8344,124.9034,7768.0
2019-08-15 13:15:00,126.75,126.91,126.69,126.88,15244.0,124.9034,125.0611,124.8443,125.0315,15244.0
2019-08-15 13:20:00,126.9,126.98,126.87,126.88,5992.0,125.0512,125.13,125.0216,125.0315,5992.0
2019-08-15 13:25:00,126.86,126.86,126.69,126.73,17908.0,125.0118,125.0118,124.8443,124.8837,17908.0
2019-08-15 13:30:00,126.72,126.89,126.7,126.77,14156.0,124.8738,125.0413,124.8541,124.9231,14156.0
2019-08-15 13:35:00,126.72,126.72,126.52,126.56,3700.0,124.8738,124.8738,124.6767,124.7162,3700.0
2019-08-15 13:40:00,126.59,126.59,126.38,126.49,6365.0,124.7457,124.7457,124.5388,124.6472,6365.0
2019-08-15 13:45:00,126.47,126.57,126.32,126.37,4300.0,124.6275,124.726,124.4797,124.5289,4300.0
2019-08-15 13:50:00,126.48,126.5,126.17,126.18,5035.0,124.6373,124.657,124.3318,124.3417,5035.0
2019-08-15 13:55:00,126.14,126.26,126.09,126.14,2300.0,124.3023,124.4205,124.253,124.3023,2300.0
2019-08-15 14:00:00,126.14,126.28,126.0,126.09,21701.0,124.3023,124.4402,124.1643,124.253,21701.0
2019-08-15 14:05:00,126.1,126.42,126.05,126.36,3843.0,124.2629,124.5782,124.2136,124.5191,3843.0
2019-08-15 14:10:00,126.4,126.73,126.4,126.61,8264.0,124.5585,124.8837,124.5585,124.7654,8264.0
2019-08-15 14:15:00,126.66,126.66,126.4,126.45,3200.0,124.8147,124.8147,124.5585,124.6078,3200.0
2019-08-15 14:20:00,126.49,126.78,126.49,126.73,4807.0,124.6472,124.933,124.6472,124.8837,4807.0
2019-08-15 14:25:00,126.73,126.84,126.69,126.71,19084.0,124.8837,124.9921,124.8443,124.864,19084.0
2019-08-15 14:30:00,126.7,126.7,126.5,126.64,8189.0,124.8541,124.8541,124.657,124.795,8189.0
2019-08-15 14:35:00,126.63,126.68,126.46,126.51,7500.0,124.7851,124.8344,124.6176,124.6669,7500.0
2019-08-15 14:40:00,126.55,126.62,126.47,126.6,8200.0,124.7063,124.7753,124.6275,124.7556,8200.0
2019-08-15 14:45:00,126.59,126.79,126.57,126.7,6265.0,124.7457,124.9428,124.726,124.8541,6265.0
2019-08-15 14:50:00,126.68,126.76,126.51,126.74,10447.0,124.8344,124.9132,124.6669,124.8935,10447.0
2019-08-15 14:55:00,126.71,126.8,126.63,126.7,7043.0,124.864,124.9527,124.7851,124.8541,7043.0
2019-08-15 15:00:00,126.7,127.11,126.69,127.03,8100.0,124.8541,125.2581,124.8443,125.1793,8100.0
2019-08-15 15:05:00,127.05,127.14,126.93,127.0,6153.0,125.199,125.2877,125.0808,125.1497,6153.0
2019-08-15 15:10:00,127.0,127.06,126.91,127.04,5549.0,125.1497,125.2089,125.0611,125.1892,5549.0
2019-08-15 15:15:00,127.02,127.02,126.87,126.97,7300.0,125.1695,125.1695,125.0216,125.1202,7300.0
2019-08-15 15:20:00,126.97,127.06,126.87,126.93,9525.0,125.1202,125.2089,125.0216,125.0808,9525.0
2019-08-15 15:25:00,126.93,127.03,126.93,127.01,6978.0,125.0808,125.1793,125.0808,125.1596,6978.0
2019-08-15 15:30:00,126.97,127.12,126.94,127.03,19041.0,125.1202,125.268,125.0906,125.1793,19041.0
2019-08-15 15:35:00,127.05,127.11,126.93,126.99,10462.0,125.199,125.2581,125.0808,125.1399,10462.0
2019-08-15 15:40:00,127.01,127.1,126.9,126.98,17481.0,125.1596,125.2483,125.0512,125.13,17481.0
2019-08-15 15:45:00,126.99,127.13,126.96,127.07,23385.0,125.1399,125.2779,125.1103,125.2187,23385.0
2019-08-15 15:50:00,127.07,127.11,126.86,126.93,28444.0,125.2187,125.2581,125.0118,125.0808,28444.0
2019-08-15 15:55:00,126.92,126.95,126.74,126.78,72731.0,125.0709,125.1005,124.8935,124.933,72731.0
2019-08-16 09:30:00,127.51,127.94,126.89,127.68,45149.0,125.6523,126.0761,125.0413,125.8198,45149.0
2019-08-16 09:35:00,127.76,127.83,127.53,127.54,2978.0,125.8987,125.9677,125.672,125.6819,2978.0
2019-08-16 09:40:00,127.65,128.02,127.65,127.84,11693.0,125.7903,126.1549,125.7903,125.9775,11693.0
2019-08-16 09:45:00,127.82,127.82,127.65,127.65,2600.0,125.9578,125.9578,125.7903,125.7903,2600.0
2019-08-16 09:50:00,127.72,127.96,127.68,127.8,3400.0,125.8593,126.0958,125.8198,125.9381,3400.0
2019-08-16 09:55:00,127.86,127.86,127.69,127.77,5972.0,125.9972,125.9972,125.8297,125.9085,5972.0
2019-08-16 10:00:00,127.73,128.0,127.72,127.94,5300.0,125.8691,126.1352,125.8593,126.0761,5300.0
2019-08-16 10:05:00,128.01,128.05,127.76,127.78,6090.0,126.145,126.1844,125.8987,125.9184,6090.0
2019-08-16 10:10:00,127.87,127.9,127.72,127.86,6175.0,126.0071,126.0366,125.8593,125.9972,6175.0
2019-08-16 10:15:00,127.9,127.92,127.67,127.68,4900.0,126.0366,126.0563,125.81,125.8198,4900.0
2019-08-16 10:20:00,127.64,128.13,127.64,127.83,9711.0,125.7804,126.2633,125.7804,125.9677,9711.0
2019-08-16 10:25:00,127.86,127.93,127.48,127.5,7738.0,125.9972,126.0662,125.6228,125.6425,7738.0
2019-08-16 10:30:00,127.55,127.68,127.55,127.58,10223.0,125.6917,125.8198,125.6917,125.7213,10223.0
2019-08-16 10:35:00,127.56,127.78,127.53,127.71,6400.0,125.7016,125.9184,125.672,125.8494,6400.0
2019-08-16 10:40:00,127.71,127.96,127.71,127.88,4000.0,125.8494,126.0958,125.8494,126.0169,4000.0
2019-08-16 10:45:00,127.94,128.04,127.94,128.03,3099.0,126.0761,126.1746,126.0761,126.1647,3099.0
2019-08-16 10:50:00,128.0,128.08,127.95,127.95,2050.0,126.1352,126.214,126.0859,126.0859,2050.0
2019-08-16 10:55:00,127.97,128.09,127.96,128.02,2800.0,126.1056,126.2239,126.0958,126.1549,2800.0
2019-08-16 11:00:00,128.06,128.26,128.02,128.23,6392.0,126.1943,126.3914,126.1549,126.3618,6392.0
2019-08-16 11:05:00,128.21,128.28,128.16,128.21,4643.0,126.3421,126.4111,126.2928,126.3421,4643.0
2019-08-16 11:10:00,128.22,128.32,128.17,128.32,5910.0,126.352,126.4505,126.3027,126.4505,5910.0
2019-08-16 11:15:00,128.28,128.3,128.21,128.29,7015.0,126.4111,126.4308,126.3421,126.421,7015.0
2019-08-16 11:20:00,128.22,128.42,128.22,128.41,9974.0,126.352,126.5491,126.352,126.5392,9974.0
2019-08-16 11:25:00,128.42,128.47,128.34,128.37,5533.0,126.5491,126.5983,126.4702,126.4998,5533.0
2019-08-16 11:30:00,128.37,128.39,128.13,128.13,9197.0,126.4998,126.5195,126.2633,126.2633,9197.0
2019-08-16 11:35:00,128.14,128.23,128.11,128.12,5800.0,126.2731,126.3618,126.2436,126.2534,5800.0
2019-08-16 11:40:00,128.12,128.15,128.01,128.15,6934.0,126.2534,126.283,126.145,126.283,6934.0
2019-08-16 11:45:00,128.09,128.18,128.05,128.14,4030.0,126.2239,126.3126,126.1844,126.2731,4030.0
2019-08-16 11:50:00,128.14,128.14,128.06,128.07,2600.0,126.2731,126.2731,126.1943,126.2042,2600.0
2019-08-16 11:55:00,128.08,128.08,127.96,127.98,2300.0,126.214,126.214,126.0958,126.1155,2300.0
2019-08-16 12:00:00,127.92,128.01,127.85,127.98,2980.0,126.0563,126.145,125.9874,126.1155,2980.0
2019-08-16 12:05:00,127.96,128.02,127.96,127.97,5200.0,126.0958,126.1549,126.0958,126.1056,5200.0
2019-08-16 12:10:00,127.97,128.09,127.97,128.07,3000.0,126.1056,126.2239,126.1056,126.2042,3000.0
2019-08-16 12:15:00,128.07,128.11,127.94,128.0,2335.0,126.2042,126.2436,126.0761,126.1352,2335.0
2019-08-16 12:20:00,128.01,128.03,127.98,128.03,1917.0,126.145,126.1647,126.1155,126.1647,1917.0
2019-08-16 12:25:00,128.0,128.14,128.0,128.02,4394.0,126.1352,126.2731,126.1352,126.1549,4394.0
2019-08-16 12:30:00,128.0,128.09,127.99,127.99,3000.0,126.1352,126.2239,126.1253,126.1253,3000.0
2019-08-16 12:35:00,128.01,128.17,127.99,127.99,7166.0,126.145,126.3027,126.1253,126.1253,7166.0
2019-08-16 12:40:00,127.98,128.21,127.95,128.11,5969.0,126.1155,126.3421,126.0859,126.2436,5969.0
2019-08-16 12:45:00,128.11,128.16,128.09,128.16,2667.0,126.2436,126.2928,126.2239,126.2928,2667.0
2019-08-16 12:50:00,128.14,128.16,128.09,128.14,2368.0,126.2731,126.2928,126.2239,126.2731,2368.0
2019-08-16 12:55:00,128.15,128.18,128.1,128.16,1995.0,126.283,126.3126,126.2337,126.2928,1995.0
2019-08-16 13:00:00,128.21,128.24,128.16,128.19,3250.0,126.3421,126.3717,126.2928,126.3224,3250.0
2019-08-16 13:05:00,128.17,128.2,128.16,128.16,804.0,126.3027,126.3323,126.2928,126.2928,804.0
2019-08-16 13:10:00,128.16,128.21,128.16,128.16,1070.0,126.2928,126.3421,126.2928,126.2928,1070.0
2019-08-16 13:15:00,128.15,128.16,128.09,128.13,2200.0,126.283,126.2928,126.2239,126.2633,2200.0
2019-08-16 13:20:00,128.11,128.14,128.11,128.13,400.0,126.2436,126.2731,126.2436,126.2633,400.0
2019-08-16 13:25:00,128.15,128.19,128.14,128.16,1453.0,126.283,126.3224,126.2731,126.2928,1453.0
2019-08-16 13:30:00,128.18,128.18,128.12,128.12,1412.0,126.3126,126.3126,126.2534,126.2534,1412.0
2019-08-16 13:35:00,128.16,128.16,128.1,128.1,1236.0,126.2928,126.2928,126.2337,126.2337,1236.0
2019-08-16 13:40:00,128.12,128.12,128.06,128.09,3076.0,126.2534,126.2534,126.1943,126.2239,3076.0
2019-08-16 13:45:00,128.09,128.09,127.93,127.95,4799.0,126.2239,126.2239,126.0662,126.0859,4799.0
2019-08-16 13:50:00,127.97,128.06,127.96,128.03,1737.0,126.1056,126.1943,126.0958,126.1647,1737.0
2019-08-16 13:55:00,128.1,128.16,128.1,128.12,3816.0,126.2337,126.2928,126.2337,126.2534,3816.0
2019-08-16 14:00:00,128.14,128.17,128.08,128.15,3701.0,126.2731,126.3027,126.214,126.283,3701.0
2019-08-16 14:05:00,128.16,128.2,128.11,128.17,3004.0,126.2928,126.3323,126.2436,126.3027,3004.0
2019-08-16 14:10:00,128.17,128.24,128.14,128.24,2300.0,126.3027,126.3717,126.2731,126.3717,2300.0
2019-08-16 14:15:00,128.24,128.25,128.21,128.23,2160.0,126.3717,126.3815,126.3421,126.3618,2160.0
2019-08-16 14:20:00,128.24,128.25,128.21,128.22,2800.0,126.3717,126.3815,126.3421,126.352,2800.0
2019-08-16 14:25:00,128.21,128.21,128.15,128.18,1800.0,126.3421,126.3421,126.283,126.3126,1800.0
2019-08-16 14:30:00,128.19,128.35,128.19,128.34,3400.0,126.3224,126.4801,126.3224,126.4702,3400.0
2019-08-16 14:35:00,128.39,128.39,128.19,128.25,3174.0,126.5195,126.5195,126.3224,126.3815,3174.0
2019-08-16 14:40:00,128.26,128.26,128.13,128.19,4402.0,126.3914,126.3914,126.2633,126.3224,4402.0
2019-08-16 14:45:00,128.19,128.24,128.19,128.22,3413.0,126.3224,126.3717,126.3224,126.352,3413.0
2019-08-16 14:50:00,128.23,128.23,128.12,128.17,4900.0,126.3618,126.3618,126.2534,126.3027,4900.0
2019-08-16 14:55:00,128.18,128.22,128.17,128.21,3955.0,126.3126,126.352,126.3027,126.3421,3955.0
2019-08-16 15:00:00,128.19,128.33,128.17,128.28,8679.0,126.3224,126.4604,126.3027,126.4111,8679.0
2019-08-16 15:05:00,128.29,128.3,128.2,128.2,4262.0,126.421,126.4308,126.3323,126.3323,4262.0
2019-08-16 15:10:00,128.2,128.2,128.12,128.17,3449.0,126.3323,126.3323,126.2534,126.3027,3449.0
2019-08-16 15:15:00,128.15,128.15,128.07,128.11,6159.0,126.283,126.283,126.2042,126.2436,6159.0
2019-08-16 15:20:00,128.13,128.13,128.02,128.04,4859.0,126.2633,126.2633,126.1549,126.1746,4859.0
2019-08-16 15:25:00,128.05,128.08,128.02,128.08,4200.0,126.1844,126.214,126.1549,126.214,4200.0
2019-08-16 15:30:00,128.06,128.06,127.96,127.98,20700.0,126.1943,126.1943,126.0958,126.1155,20700.0
2019-08-16 15:35:00,127.98,128.15,127.98,128.13,9062.0,126.1155,126.283,126.1155,126.2633,9062.0
2019-08-16 15:40:00,128.12,128.2,128.12,128.16,8988.0,126.2534,126.3323,126.2534,126.2928,8988.0
2019-08-16 15:45:00,128.16,128.32,128.11,128.28,29965.0,126.2928,126.4505,126.2436,126.4111,29965.0
2019-08-16 15:50:00,128.29,128.5,128.29,128.44,34372.0,126.421,126.6279,126.421,126.5688,34372.0
2019-08-16 15:55:00,128.45,128.66,128.45,128.6,116397.0,126.5786,126.7856,126.5786,126.7264,116397.0
2019-08-19 09:30:00,129.98,130.35,129.13,130.08,77303.0,128.0863,128.4509,127.2487,128.1849,77303.0
2019-08-19 09:35:00,130.12,130.49,130.0,130.08,18804.0,128.2243,128.5889,128.106,128.1849,18804.0
2019-08-19 09:40:00,130.13,130.29,129.98,129.98,26599.0,128.2341,128.3918,128.0863,128.0863,26599.0
2019-08-19 09:45:00,130.04,130.11,129.82,129.88,68515.0,128.1455,128.2144,127.9287,127.9878,68515.0
2019-08-19 09:50:00,129.84,130.1,129.64,129.84,43131.0,127.9484,128.2046,127.7513,127.9484,43131.0
2019-08-19 09:55:00,129.82,130.01,129.79,130.01,13247.0,127.9287,128.1159,127.8991,128.1159,13247.0
2019-08-19 10:00:00,129.95,130.04,129.86,129.89,21216.0,128.0568,128.1455,127.9681,127.9976,21216.0
2019-08-19 10:05:00,129.83,129.96,129.78,129.96,22485.0,127.9385,128.0666,127.8892,128.0666,22485.0
2019-08-19 10:10:00,129.93,129.97,129.8,129.8,21206.0,128.0371,128.0765,127.909,127.909,21206.0
2019-08-19 10:15:00,129.8,130.09,129.78,130.07,7106.0,127.909,128.1947,127.8892,128.175,7106.0
2019-08-19 10:20:00,130.09,130.13,129.9,130.13,9210.0,128.1947,128.2341,128.0075,128.2341,9210.0
2019-08-19 10:25:00,130.12,130.3,130.07,130.23,7289.0,128.2243,128.4017,128.175,128.3327,7289.0
2019-08-19 10:30:00,130.21,130.22,130.05,130.18,5731.0,128.313,128.3228,128.1553,128.2834,5731.0
2019-08-19 10:35:00,130.13,130.43,130.05,130.43,4769.0,128.2341,128.5298,128.1553,128.5298,4769.0
2019-08-19 10:40:00,130.4,130.43,130.28,130.28,6800.0,128.5002,128.5298,128.382,128.382,6800.0
2019-08-19 10:45:00,130.26,130.39,130.14,130.29,7831.0,128.3623,128.4904,128.244,128.3918,7831.0
2019-08-19 10:50:00,130.28,130.32,130.21,130.32,9220.0,128.382,128.4214,128.313,128.4214,9220.0
2019-08-19 10:55:00,130.32,130.35,130.22,130.22,5869.0,128.4214,128.4509,128.3228,128.3228,5869.0
2019-08-19 11:00:00,130.22,130.34,130.22,130.31,4600.0,128.3228,128.4411,128.3228,128.4115,4600.0
2019-08-19 11:05:00,130.28,130.44,130.27,130.44,8598.0,128.382,128.5396,128.3721,128.5396,8598.0
2019-08-19 11:10:00,130.44,130.56,130.44,130.48,13167.0,128.5396,128.6579,128.5396,128.579,13167.0
2019-08-19 11:15:00,130.45,130.58,130.43,130.55,3800.0,128.5495,128.6776,128.5298,128.648,3800.0
2019-08-19 11:20:00,130.56,130.56,130.42,130.45,6282.0,128.6579,128.6579,128.5199,128.5495,6282.0
2019-08-19 11:25:00,130.44,130.45,130.31,130.38,9328.0,128.5396,128.5495,128.4115,128.4805,9328.0
2019-08-19 11:30:00,130.35,130.35,130.22,130.3,6202.0,128.4509,128.4509,128.3228,128.4017,6202.0
2019-08-19 11:35:00,130.31,130.39,130.3,130.36,10085.0,128.4115,128.4904,128.4017,128.4608,10085.0
2019-08-19 11:40:00,130.36,130.56,130.32,130.56,7309.0,128.4608,128.6579,128.4214,128.6579,7309.0
2019-08-19 11:45:00,130.56,130.57,130.51,130.54,8314.0,128.6579,128.6677,128.6086,128.6382,8314.0
2019-08-19 11:50:00,130.54,130.57,130.45,130.48,6819.0,128.6382,128.6677,128.5495,128.579,6819.0
2019-08-19 11:55:00,130.53,130.63,130.52,130.59,5987.0,128.6283,128.7269,128.6185,128.6874,5987.0
2019-08-19 12:00:00,130.6,130.62,130.52,130.52,6800.0,128.6973,128.717,128.6185,128.6185,6800.0
2019-08-19 12:05:00,130.49,130.6,130.46,130.6,11108.0,128.5889,128.6973,128.5593,128.6973,11108.0
2019-08-19 12:10:00,130.59,130.91,130.58,130.89,5847.0,128.6874,129.0028,128.6776,128.9831,5847.0
2019-08-19 12:15:00,130.89,130.91,130.83,130.83,3400.0,128.9831,129.0028,128.9239,128.9239,3400.0
2019-08-19 12:20:00,130.81,130.84,130.77,130.77,3000.0,128.9042,128.9338,128.8648,128.8648,3000.0
2019-08-19 12:25:00,130.72,130.85,130.65,130.76,10952.0,128.8155,128.9437,128.7466,128.855,10952.0
2019-08-19 12:30:00,130.75,130.76,130.5,130.5,8154.0,128.8451,128.855,128.5988,128.5988,8154.0
2019-08-19 12:35:00,130.49,130.49,130.4,130.41,5000.0,128.5889,128.5889,128.5002,128.5101,5000.0
2019-08-19 12:40:00,130.43,130.47,130.36,130.47,4914.0,128.5298,128.5692,128.4608,128.5692,4914.0
2019-08-19 12:45:00,130.49,130.5,130.37,130.42,3280.0,128.5889,128.5988,128.4706,128.5199,3280.0
2019-08-19 12:50:00,130.4,130.42,130.33,130.34,4055.0,128.5002,128.5199,128.4312,128.4411,4055.0
2019-08-19 12:55:00,130.33,130.56,130.32,130.5,5200.0,128.4312,128.6579,128.4214,128.5988,5200.0
2019-08-19 13:00:00,130.5,130.76,130.49,130.76,37273.0,128.5988,128.855,128.5889,128.855,37273.0
2019-08-19 13:05:00,130.78,130.88,130.61,130.65,15299.0,128.8747,128.9732,128.7072,128.7466,15299.0
2019-08-19 13:10:00,130.64,130.7,130.6,130.69,9486.0,128.7367,128.7958,128.6973,128.786,9486.0
2019-08-19 13:15:00,130.69,130.86,130.66,130.85,8200.0,128.786,128.9535,128.7564,128.9437,8200.0
2019-08-19 13:20:00,130.87,130.98,130.81,130.93,27683.0,128.9634,129.0718,128.9042,129.0225,27683.0
2019-08-19 13:25:00,130.93,131.05,130.92,131.05,16668.0,129.0225,129.1407,129.0126,129.1407,16668.0
2019-08-19 13:30:00,131.07,131.11,130.84,130.92,30230.0,129.1605,129.1999,128.9338,129.0126,30230.0
2019-08-19 13:35:00,130.91,131.04,130.9,131.01,12566.0,129.0028,129.1309,128.9929,129.1013,12566.0
2019-08-19 13:40:00,131.07,131.07,130.98,130.99,8394.0,129.1605,129.1605,129.0718,129.0816,8394.0
2019-08-19 13:45:00,131.0,131.03,130.95,131.03,4094.0,129.0915,129.121,129.0422,129.121,4094.0
2019-08-19 13:50:00,131.0,131.06,130.99,131.02,4701.0,129.0915,129.1506,129.0816,129.1112,4701.0
2019-08-19 13:55:00,131.0,131.03,130.92,131.03,12937.0,129.0915,129.121,129.0126,129.121,12937.0
2019-08-19 14:00:00,131.03,131.04,130.94,131.03,14070.0,129.121,129.1309,129.0323,129.121,14070.0
2019-08-19 14:05:00,131.03,131.03,130.87,130.87,4152.0,129.121,129.121,128.9634,128.9634,4152.0
2019-08-19 14:10:00,130.87,130.89,130.69,130.76,11854.0,128.9634,128.9831,128.786,128.855,11854.0
2019-08-19 14:15:00,130.78,130.83,130.76,130.8,6870.0,128.8747,128.9239,128.855,128.8944,6870.0
2019-08-19 14:20:00,130.77,130.81,130.76,130.77,4317.0,128.8648,128.9042,128.855,128.8648,4317.0
2019-08-19 14:25:00,130.77,130.84,130.71,130.83,6772.0,128.8648,128.9338,128.8057,128.9239,6772.0
2019-08-19 14:30:00,130.82,130.83,130.69,130.77,11209.0,128.9141,128.9239,128.786,128.8648,11209.0
2019-08-19 14:35:00,130.79,130.81,130.73,130.76,8652.0,128.8845,128.9042,128.8254,128.855,8652.0
2019-08-19 14:40:00,130.77,130.85,130.75,130.78,5966.0,128.8648,128.9437,128.8451,128.8747,5966.0
2019-08-19 14:45:00,130.78,130.78,130.57,130.6,8946.0,128.8747,128.8747,128.6677,128.6973,8946.0
2019-08-19 14:50:00,130.6,130.61,130.57,130.59,5800.0,128.6973,128.7072,128.6677,128.6874,5800.0
2019-08-19 14:55:00,130.6,130.61,130.45,130.5,15004.0,128.6973,128.7072,128.5495,128.5988,15004.0
2019-08-19 15:00:00,130.51,130.65,130.48,130.63,10686.0,128.6086,128.7466,128.579,128.7269,10686.0
2019-08-19 15:05:00,130.64,130.65,130.6,130.6,6996.0,128.7367,128.7466,128.6973,128.6973,6996.0
2019-08-19 15:10:00,130.6,130.68,130.59,130.63,14023.0,128.6973,128.7761,128.6874,128.7269,14023.0
2019-08-19 15:15:00,130.64,130.68,130.59,130.64,6929.0,128.7367,128.7761,128.6874,128.7367,6929.0
2019-08-19 15:20:00,130.66,130.66,130.59,130.6,13055.0,128.7564,128.7564,128.6874,128.6973,13055.0
2019-08-19 15:25:00,130.61,130.68,130.59,130.63,11400.0,128.7072,128.7761,128.6874,128.7269,11400.0
2019-08-19 15:30:00,130.62,130.81,130.61,130.72,37513.0,128.717,128.9042,128.7072,128.8155,37513.0
2019-08-19 15:35:00,130.71,130.77,130.65,130.69,20400.0,128.8057,128.8648,128.7466,128.786,20400.0
2019-08-19 15:40:00,130.69,130.72,130.64,130.71,14921.0,128.786,128.8155,128.7367,128.8057,14921.0
2019-08-19 15:45:00,130.71,130.73,130.7,130.72,30507.0,128.8057,128.8254,128.7958,128.8155,30507.0
2019-08-19 15:50:00,130.72,130.74,130.7,130.72,30230.0,128.8155,128.8353,128.7958,128.8155,30230.0
2019-08-19 15:55:00,130.72,130.84,130.71,130.8,141216.0,128.8155,128.9338,128.8057,128.8944,141216.0
2019-08-20 09:30:00,130.2,130.64,130.2,130.49,14059.0,128.3031,128.7367,128.3031,128.5889,14059.0
2019-08-20 09:35:00,130.25,130.35,129.98,130.26,8073.0,128.3524,128.4509,128.0863,128.3623,8073.0
2019-08-20 09:40:00,130.11,130.24,130.05,130.14,4881.0,128.2144,128.3425,128.1553,128.244,4881.0
2019-08-20 09:45:00,130.07,130.31,130.05,130.22,4653.0,128.175,128.4115,128.1553,128.3228,4653.0
2019-08-20 09:50:00,130.18,130.35,130.08,130.35,4887.0,128.2834,128.4509,128.1849,128.4509,4887.0
2019-08-20 09:55:00,130.35,130.5,130.3,130.49,4388.0,128.4509,128.5988,128.4017,128.5889,4388.0
2019-08-20 10:00:00,130.41,130.41,130.15,130.28,6686.0,128.5101,128.5101,128.2539,128.382,6686.0
2019-08-20 10:05:00,130.3,130.63,130.25,130.28,18223.0,128.4017,128.7269,128.3524,128.382,18223.0
2019-08-20 10:10:00,130.26,130.58,130.24,130.52,14251.0,128.3623,128.6776,128.3425,128.6185,14251.0
2019-08-20 10:15:00,130.52,130.6,130.36,130.43,15101.0,128.6185,128.6973,128.4608,128.5298,15101.0
2019-08-20 10:20:00,130.44,130.54,130.37,130.4,4081.0,128.5396,128.6382,128.4706,128.5002,4081.0
2019-08-20 10:25:00,130.39,130.62,130.28,130.56,12133.0,128.4904,128.717,128.382,128.6579,12133.0
2019-08-20 10:30:00,130.55,130.65,130.48,130.53,12083.0,128.648,128.7466,128.579,128.6283,12083.0
2019-08-20 10:35:00,130.55,130.67,130.53,130.66,14967.0,128.648,128.7663,128.6283,128.7564,14967.0
2019-08-20 10:40:00,130.62,130.72,130.56,130.6,15900.0,128.717,128.8155,128.6579,128.6973,15900.0
2019-08-20 10:45:00,130.57,130.57,130.41,130.45,2146.0,128.6677,128.6677,128.5101,128.5495,2146.0
2019-08-20 10:50:00,130.47,130.55,130.4,130.53,7666.0,128.5692,128.648,128.5002,128.6283,7666.0
2019-08-20 10:55:00,130.53,130.68,130.5,130.53,14308.0,128.6283,128.7761,128.5988,128.6283,14308.0
2019-08-20 11:00:00,130.56,130.62,130.46,130.6,5917.0,128.6579,128.717,128.5593,128.6973,5917.0
2019-08-20 11:05:00,130.58,130.62,130.52,130.57,2400.0,128.6776,128.717,128.6185,128.6677,2400.0
2019-08-20 11:10:00,130.58,130.85,130.58,130.6,11573.0,128.6776,128.9437,128.6776,128.6973,11573.0
2019-08-20 11:15:00,130.59,130.76,130.52,130.75,8013.0,128.6874,128.855,128.6185,128.8451,8013.0
2019-08-20 11:20:00,130.75,130.84,130.7,130.84,5507.0,128.8451,128.9338,128.7958,128.9338,5507.0
2019-08-20 11:25:00,130.86,131.0,130.86,130.92,4985.0,128.9535,129.0915,128.9535,129.0126,4985.0
2019-08-20 11:30:00,130.93,130.95,130.82,130.82,5515.0,129.0225,129.0422,128.9141,128.9141,5515.0
2019-08-20 11:35:00,130.83,130.94,130.8,130.86,4524.0,128.9239,129.0323,128.8944,128.9535,4524.0
2019-08-20 11:40:00,130.8,130.86,130.78,130.82,5550.0,128.8944,128.9535,128.8747,128.9141,5550.0
2019-08-20 11:45:00,130.85,130.9,130.81,130.88,18867.0,128.9437,128.9929,128.9042,128.9732,18867.0
2019-08-20 11:50:00,130.9,131.02,130.89,130.99,12045.0,128.9929,129.1112,128.9831,129.0816,12045.0
2019-08-20 11:55:00,130.92,130.93,130.82,130.88,3643.0,129.0126,129.0225,128.9141,128.9732,3643.0
2019-08-20 12:00:00,130.85,130.88,130.78,130.82,4961.0,128.9437,128.9732,128.8747,128.9141,4961.0
2019-08-20 12:05:00,130.82,130.9,130.77,130.9,4213.0,128.9141,128.9929,128.8648,128.9929,4213.0
2019-08-20 12:10:00,130.88,130.97,130.86,130.97,2200.0,128.9732,129.0619,128.9535,129.0619,2200.0
2019-08-20 12:15:00,130.96,130.96,130.85,130.91,1300.0,129.0521,129.0521,128.9437,129.0028,1300.0
2019-08-20 12:20:00,130.91,130.94,130.86,130.91,2700.0,129.0028,129.0323,128.9535,129.0028,2700.0
2019-08-20 12:25:00,130.89,130.96,130.81,130.93,7287.0,128.9831,129.0521,128.9042,129.0225,7287.0
2019-08-20 12:30:00,130.91,130.92,130.86,130.87,3200.0,129.0028,129.0126,128.9535,128.9634,3200.0
2019-08-20 12:35:00,130.86,130.87,130.78,130.82,2643.0,128.9535,128.9634,128.8747,128.9141,2643.0
2019-08-20 12:40:00,130.86,130.88,130.79,130.84,3538.0,128.9535,128.9732,128.8845,128.9338,3538.0
2019-08-20 12:45:00,130.84,130.95,130.8,130.91,8972.0,128.9338,129.0422,128.8944,129.0028,8972.0
2019-08-20 12:50:00,130.92,131.03,130.88,130.96,6386.0,129.0126,129.121,128.9732,129.0521,6386.0
2019-08-20 12:55:00,130.95,130.98,130.91,130.91,3627.0,129.0422,129.0718,129.0028,129.0028,3627.0
2019-08-20 13:00:00,130.91,130.95,130.84,130.87,1717.0,129.0028,129.0422,128.9338,128.9634,1717.0
2019-08-20 13:05:00,130.88,130.93,130.84,130.93,2103.0,128.9732,129.0225,128.9338,129.0225,2103.0
2019-08-20 13:10:00,130.92,130.97,130.9,130.95,4500.0,129.0126,129.0619,128.9929,129.0422,4500.0
2019-08-20 13:15:00,130.94,130.96,130.88,130.96,4609.0,129.0323,129.0521,128.9732,129.0521,4609.0
2019-08-20 13:20:00,130.97,131.04,130.96,131.01,8866.0,129.0619,129.1309,129.0521,129.1013,8866.0
2019-08-20 13:25:00,131.0,131.11,130.99,131.11,11450.0,129.0915,129.1999,129.0816,129.1999,11450.0
2019-08-20 13:30:00,131.13,131.13,131.01,131.01,16600.0,129.2196,129.2196,129.1013,129.1013,16600.0
2019-08-20 13:35:00,131.0,131.0,130.89,130.97,44580.0,129.0915,129.0915,128.9831,129.0619,44580.0
2019-08-20 13:40:00,130.98,131.17,130.96,131.15,24200.0,129.0718,129.259,129.0521,129.2393,24200.0
2019-08-20 13:45:00,131.15,131.15,130.87,130.87,7595.0,129.2393,129.2393,128.9634,128.9634,7595.0
2019-08-20 13:50:00,130.9,131.09,130.9,131.06,7007.0,128.9929,129.1802,128.9929,129.1506,7007.0
2019-08-20 13:55:00,131.03,131.03,130.94,131.0,3574.0,129.121,129.121,129.0323,129.0915,3574.0
2019-08-20 14:00:00,130.97,131.02,130.91,130.96,5007.0,129.0619,129.1112,129.0028,129.0521,5007.0
2019-08-20 14:05:00,131.01,131.01,130.84,130.84,5056.0,129.1013,129.1013,128.9338,128.9338,5056.0
2019-08-20 14:10:00,130.88,130.95,130.87,130.89,4807.0,128.9732,129.0422,128.9634,128.9831,4807.0
2019-08-20 14:15:00,130.9,130.91,130.77,130.88,3600.0,128.9929,129.0028,128.8648,128.9732,3600.0
2019-08-20 14:20:00,130.87,130.93,130.65,130.79,6396.0,128.9634,129.0225,128.7466,128.8845,6396.0
2019-08-20 14:25:00,130.78,130.81,130.69,130.69,4114.0,128.8747,128.9042,128.786,128.786,4114.0
2019-08-20 14:30:00,130.66,130.72,130.6,130.62,5175.0,128.7564,128.8155,128.6973,128.717,5175.0
2019-08-20 14:35:00,130.63,130.72,130.63,130.72,7046.0,128.7269,128.8155,128.7269,128.8155,7046.0
2019-08-20 14:40:00,130.74,130.75,130.64,130.65,8387.0,128.8353,128.8451,128.7367,128.7466,8387.0
2019-08-20 14:45:00,130.67,130.76,130.63,130.76,7700.0,128.7663,128.855,128.7269,128.855,7700.0
2019-08-20 14:50:00,130.76,130.76,130.67,130.7,1800.0,128.855,128.855,128.7663,128.7958,1800.0
2019-08-20 14:55:00,130.68,130.75,130.67,130.75,6228.0,128.7761,128.8451,128.7663,128.8451,6228.0
2019-08-20 15:00:00,130.73,130.73,130.64,130.67,9537.0,128.8254,128.8254,128.7367,128.7663,9537.0
2019-08-20 15:05:00,130.71,130.73,130.65,130.67,5428.0,128.8057,128.8254,128.7466,128.7663,5428.0
2019-08-20 15:10:00,130.67,130.74,130.62,130.62,21840.0,128.7663,128.8353,128.717,128.717,21840.0
2019-08-20 15:15:00,130.63,130.75,130.6,130.64,9288.0,128.7269,128.8451,128.6973,128.7367,9288.0
2019-08-20 15:20:00,130.63,130.7,130.61,130.68,8125.0,128.7269,128.7958,128.7072,128.7761,8125.0
2019-08-20 15:25:00,130.69,130.86,130.68,130.79,8780.0,128.786,128.9535,128.7761,128.8845,8780.0
2019-08-20 15:30:00,130.8,130.86,130.74,130.81,11869.0,128.8944,128.9535,128.8353,128.9042,11869.0
2019-08-20 15:35:00,130.78,130.82,130.7,130.78,14734.0,128.8747,128.9141,128.7958,128.8747,14734.0
2019-08-20 15:40:00,130.78,130.78,130.75,130.76,15653.0,128.8747,128.8747,128.8451,128.855,15653.0
2019-08-20 15:45:00,130.76,130.91,130.76,130.91,18701.0,128.855,129.0028,128.855,129.0028,18701.0
2019-08-20 15:50:00,130.9,130.94,130.8,130.83,19572.0,128.9929,129.0323,128.8944,128.9239,19572.0
2019-08-20 15:55:00,130.82,130.84,130.51,130.58,55146.0,128.9141,128.9338,128.6086,128.6776,55146.0
2019-08-21 09:30:00,131.39,131.39,130.86,131.07,19223.0,129.8121,129.8121,129.2885,129.496,19223.0
2019-08-21 09:35:00,130.99,131.32,130.91,131.31,3204.0,129.4169,129.743,129.3379,129.7331,3204.0
2019-08-21 09:40:00,131.42,131.44,131.27,131.38,3200.0,129.8418,129.8615,129.6936,129.8022,3200.0
2019-08-21 09:45:00,131.44,131.45,131.28,131.32,8616.0,129.8615,129.8714,129.7034,129.743,8616.0
2019-08-21 09:50:00,131.38,131.54,131.32,131.34,6362.0,129.8022,129.9603,129.743,129.7627,6362.0
2019-08-21 09:55:00,131.3,131.3,130.76,130.76,11100.0,129.7232,129.7232,129.1897,129.1897,11100.0
2019-08-21 10:00:00,130.79,130.98,130.77,130.96,7515.0,129.2193,129.407,129.1996,129.3873,7515.0
2019-08-21 10:05:00,130.92,130.99,130.86,130.96,4538.0,129.3478,129.4169,129.2885,129.3873,4538.0
2019-08-21 10:10:00,130.93,130.98,130.88,130.92,7135.0,129.3576,129.407,129.3082,129.3478,7135.0
2019-08-21 10:15:00,130.89,130.89,130.73,130.78,4076.0,129.3181,129.3181,129.16,129.2094,4076.0
2019-08-21 10:20:00,130.78,130.8,130.71,130.74,3255.0,129.2094,129.2292,129.1403,129.1699,3255.0
2019-08-21 10:25:00,130.72,130.77,130.61,130.72,25682.0,129.1502,129.1996,129.0415,129.1502,25682.0
2019-08-21 10:30:00,130.71,130.89,130.65,130.77,3500.0,129.1403,129.3181,129.081,129.1996,3500.0
2019-08-21 10:35:00,130.79,130.79,130.63,130.65,2600.0,129.2193,129.2193,129.0612,129.081,2600.0
2019-08-21 10:40:00,130.66,130.68,130.57,130.65,3500.0,129.0909,129.1106,129.002,129.081,3500.0
2019-08-21 10:45:00,130.63,130.63,130.43,130.49,5486.0,129.0612,129.0612,128.8636,128.9229,5486.0
2019-08-21 10:50:00,130.5,130.59,130.49,130.53,4984.0,128.9328,129.0217,128.9229,128.9624,4984.0
2019-08-21 10:55:00,130.57,130.7,130.53,130.62,5809.0,129.002,129.1304,128.9624,129.0514,5809.0
2019-08-21 11:00:00,130.62,130.75,130.55,130.75,6415.0,129.0514,129.1798,128.9822,129.1798,6415.0
2019-08-21 11:05:00,130.78,130.9,130.77,130.89,8490.0,129.2094,129.328,129.1996,129.3181,8490.0
2019-08-21 11:10:00,130.88,130.97,130.88,130.92,5204.0,129.3082,129.3972,129.3082,129.3478,5204.0
2019-08-21 11:15:00,130.89,130.91,130.83,130.83,5525.0,129.3181,129.3379,129.2588,129.2588,5525.0
2019-08-21 11:20:00,130.82,130.82,130.75,130.79,5600.0,129.249,129.249,129.1798,129.2193,5600.0
2019-08-21 11:25:00,130.78,130.85,130.76,130.83,5751.0,129.2094,129.2786,129.1897,129.2588,5751.0
2019-08-21 11:30:00,130.84,131.08,130.84,131.08,9642.0,129.2687,129.5058,129.2687,129.5058,9642.0
2019-08-21 11:35:00,131.07,131.12,131.05,131.09,3988.0,129.496,129.5454,129.4762,129.5157,3988.0
2019-08-21 11:40:00,131.1,131.13,131.06,131.13,4090.0,129.5256,129.5552,129.4861,129.5552,4090.0
2019-08-21 11:45:00,131.13,131.16,131.08,131.15,4478.0,129.5552,129.5849,129.5058,129.575,4478.0
2019-08-21 11:50:00,131.15,131.15,130.99,130.99,6403.0,129.575,129.575,129.4169,129.4169,6403.0
2019-08-21 11:55:00,130.97,131.06,130.97,130.97,7885.0,129.3972,129.4861,129.3972,129.3972,7885.0
2019-08-21 12:00:00,131.07,131.07,130.98,130.98,3625.0,129.496,129.496,129.407,129.407,3625.0
2019-08-21 12:05:00,131.0,131.01,130.95,130.99,4444.0,129.4268,129.4367,129.3774,129.4169,4444.0
2019-08-21 12:10:00,130.97,131.01,130.89,130.9,3325.0,129.3972,129.4367,129.3181,129.328,3325.0
2019-08-21 12:15:00,130.89,130.94,130.81,130.87,4600.0,129.3181,129.3675,129.2391,129.2984,4600.0
2019-08-21 12:20:00,130.86,130.91,130.85,130.89,4000.0,129.2885,129.3379,129.2786,129.3181,4000.0
2019-08-21 12:25:00,130.92,131.0,130.87,131.0,9386.0,129.3478,129.4268,129.2984,129.4268,9386.0
2019-08-21 12:30:00,131.02,131.02,130.8,130.92,10478.0,129.4466,129.4466,129.2292,129.3478,10478.0
2019-08-21 12:35:00,130.9,130.9,130.86,130.87,1300.0,129.328,129.328,129.2885,129.2984,1300.0
2019-08-21 12:40:00,130.83,130.83,130.77,130.81,2400.0,129.2588,129.2588,129.1996,129.2391,2400.0
2019-08-21 12:45:00,130.82,130.83,130.76,130.76,2800.0,129.249,129.2588,129.1897,129.1897,2800.0
2019-08-21 12:50:00,130.79,130.86,130.79,130.86,3400.0,129.2193,129.2885,129.2193,129.2885,3400.0
2019-08-21 12:55:00,130.86,130.86,130.8,130.81,2700.0,129.2885,129.2885,129.2292,129.2391,2700.0
2019-08-21 13:00:00,130.79,130.84,130.79,130.79,4150.0,129.2193,129.2687,129.2193,129.2193,4150.0
2019-08-21 13:05:00,130.84,130.86,130.83,130.84,2800.0,129.2687,129.2885,129.2588,129.2687,2800.0
2019-08-21 13:10:00,130.84,130.85,130.81,130.84,2667.0,129.2687,129.2786,129.2391,129.2687,2667.0
2019-08-21 13:15:00,130.84,130.84,130.77,130.81,4674.0,129.2687,129.2687,129.1996,129.2391,4674.0
2019-08-21 13:20:00,130.86,130.88,130.84,130.86,1700.0,129.2885,129.3082,129.2687,129.2885,1700.0
2019-08-21 13:25:00,130.87,130.9,130.86,130.9,2300.0,129.2984,129.328,129.2885,129.328,2300.0
2019-08-21 13:30:00,130.94,130.98,130.92,130.97,3900.0,129.3675,129.407,129.3478,129.3972,3900.0
2019-08-21 13:35:00,130.96,130.99,130.92,130.95,4540.0,129.3873,129.4169,129.3478,129.3774,4540.0
2019-08-21 13:40:00,130.97,130.98,130.89,130.93,3572.0,129.3972,129.407,129.3181,129.3576,3572.0
2019-08-21 13:45:00,130.93,130.93,130.85,130.85,9271.0,129.3576,129.3576,129.2786,129.2786,9271.0
2019-08-21 13:50:00,130.81,130.83,130.7,130.7,3300.0,129.2391,129.2588,129.1304,129.1304,3300.0
2019-08-21 13:55:00,130.71,130.73,130.6,130.6,4928.0,129.1403,129.16,129.0316,129.0316,4928.0
2019-08-21 14:00:00,130.6,130.63,130.43,130.59,11814.0,129.0316,129.0612,128.8636,129.0217,11814.0
2019-08-21 14:05:00,130.69,130.72,130.55,130.55,2300.0,129.1205,129.1502,128.9822,128.9822,2300.0
2019-08-21 14:10:00,130.61,130.61,130.46,130.5,7542.0,129.0415,129.0415,128.8933,128.9328,7542.0
2019-08-21 14:15:00,130.46,130.66,130.43,130.65,4518.0,128.8933,129.0909,128.8636,129.081,4518.0
2019-08-21 14:20:00,130.61,130.62,130.46,130.47,4115.0,129.0415,129.0514,128.8933,128.9032,4115.0
2019-08-21 14:25:00,130.47,130.5,130.43,130.45,4751.0,128.9032,128.9328,128.8636,128.8834,4751.0
2019-08-21 14:30:00,130.47,130.5,130.37,130.41,5527.0,128.9032,128.9328,128.8044,128.8439,5527.0
2019-08-21 14:35:00,130.42,130.42,130.28,130.3,4926.0,128.8538,128.8538,128.7154,128.7352,4926.0
2019-08-21 14:40:00,130.28,130.35,130.28,130.3,4300.0,128.7154,128.7846,128.7154,128.7352,4300.0
2019-08-21 14:45:00,130.33,130.33,130.16,130.23,6600.0,128.7648,128.7648,128.5969,128.666,6600.0
2019-08-21 14:50:00,130.23,130.23,130.17,130.2,3096.0,128.666,128.666,128.6068,128.6364,3096.0
2019-08-21 14:55:00,130.21,130.29,130.19,130.27,5900.0,128.6463,128.7253,128.6265,128.7056,5900.0
2019-08-21 15:00:00,130.27,130.36,130.26,130.31,6932.0,128.7056,128.7945,128.6957,128.7451,6932.0
2019-08-21 15:05:00,130.31,130.41,130.29,130.41,5400.0,128.7451,128.8439,128.7253,128.8439,5400.0
2019-08-21 15:10:00,130.42,130.5,130.42,130.5,5492.0,128.8538,128.9328,128.8538,128.9328,5492.0
2019-08-21 15:15:00,130.5,130.69,130.49,130.67,9500.0,128.9328,129.1205,128.9229,129.1008,9500.0
2019-08-21 15:20:00,130.67,130.67,130.61,130.67,6997.0,129.1008,129.1008,129.0415,129.1008,6997.0
2019-08-21 15:25:00,130.66,130.7,130.62,130.69,6289.0,129.0909,129.1304,129.0514,129.1205,6289.0
2019-08-21 15:30:00,130.69,130.76,130.66,130.69,11504.0,129.1205,129.1897,129.0909,129.1205,11504.0
2019-08-21 15:35:00,130.69,130.78,130.69,130.72,7102.0,129.1205,129.2094,129.1205,129.1502,7102.0
2019-08-21 15:40:00,130.72,130.73,130.66,130.66,8805.0,129.1502,129.16,129.0909,129.0909,8805.0
2019-08-21 15:45:00,130.67,130.74,130.66,130.71,11462.0,129.1008,129.1699,129.0909,129.1403,11462.0
2019-08-21 15:50:00,130.72,130.78,130.64,130.72,13252.0,129.1502,129.2094,129.0711,129.1502,13252.0
2019-08-21 15:55:00,130.73,130.88,130.73,130.88,88166.0,129.16,129.3082,129.16,129.3082,88166.0
2019-08-22 09:30:00,131.06,131.3,130.45,131.25,21101.0,129.4861,129.7232,128.8834,129.6738,21101.0
2019-08-22 09:35:00,131.3,131.39,131.11,131.32,4470.0,129.7232,129.8121,129.5355,129.743,4470.0
2019-08-22 09:40:00,131.3,131.65,131.3,131.42,7385.0,129.7232,130.069,129.7232,129.8418,7385.0
2019-08-22 09:45:00,131.44,131.46,131.29,131.37,9170.0,129.8615,129.8813,129.7133,129.7924,9170.0
2019-08-22 09:50:00,131.37,131.37,131.17,131.19,2057.0,129.7924,129.7924,129.5948,129.6145,2057.0
2019-08-22 09:55:00,131.19,131.19,130.88,131.07,6173.0,129.6145,129.6145,129.3082,129.496,6173.0
2019-08-22 10:00:00,131.07,131.12,130.96,131.0,7963.0,129.496,129.5454,129.3873,129.4268,7963.0
2019-08-22 10:05:00,130.99,130.99,130.66,130.68,7244.0,129.4169,129.4169,129.0909,129.1106,7244.0
2019-08-22 10:10:00,130.63,130.65,130.44,130.44,12088.0,129.0612,129.081,128.8735,128.8735,12088.0
2019-08-22 10:15:00,130.45,130.6,130.44,130.44,4025.0,128.8834,129.0316,128.8735,128.8735,4025.0
2019-08-22 10:20:00,130.47,130.47,130.17,130.17,11339.0,128.9032,128.9032,128.6068,128.6068,11339.0
2019-08-22 10:25:00,130.19,130.26,130.01,130.05,4505.0,128.6265,128.6957,128.4487,128.4882,4505.0
2019-08-22 10:30:00,130.03,130.06,129.48,129.54,10902.0,128.4684,128.4981,127.9251,127.9843,10902.0
2019-08-22 10:35:00,129.48,129.59,129.21,129.51,9962.0,127.9251,128.0337,127.6583,127.9547,9962.0
2019-08-22 10:40:00,129.54,129.59,129.38,129.4,2771.0,127.9843,128.0337,127.8263,127.846,2771.0
2019-08-22 10:45:00,129.36,129.46,129.33,129.46,6379.0,127.8065,127.9053,127.7769,127.9053,6379.0
2019-08-22 10:50:00,129.45,129.45,129.19,129.32,3890.0,127.8954,127.8954,127.6385,127.767,3890.0
2019-08-22 10:55:00,129.33,129.38,129.25,129.3,2647.0,127.7769,127.8263,127.6978,127.7472,2647.0
2019-08-22 11:00:00,129.45,129.5,129.23,129.27,9076.0,127.8954,127.9448,127.6781,127.7176,9076.0
2019-08-22 11:05:00,129.29,129.69,129.25,129.69,18045.0,127.7373,128.1325,127.6978,128.1325,18045.0
2019-08-22 11:10:00,129.64,129.68,129.59,129.61,4536.0,128.0831,128.1227,128.0337,128.0535,4536.0
2019-08-22 11:15:00,129.61,129.81,129.58,129.79,12536.0,128.0535,128.2511,128.0239,128.2313,12536.0
2019-08-22 11:20:00,129.8,129.84,129.69,129.76,6897.0,128.2412,128.2807,128.1325,128.2017,6897.0
2019-08-22 11:25:00,129.73,129.73,129.52,129.57,6227.0,128.1721,128.1721,127.9646,128.014,6227.0
2019-08-22 11:30:00,129.57,129.72,129.5,129.69,6769.0,128.014,128.1622,127.9448,128.1325,6769.0
2019-08-22 11:35:00,129.7,129.78,129.67,129.69,3345.0,128.1424,128.2214,128.1128,128.1325,3345.0
2019-08-22 11:40:00,129.7,129.77,129.69,129.71,4900.0,128.1424,128.2116,128.1325,128.1523,4900.0
2019-08-22 11:45:00,129.7,129.7,129.51,129.6,4299.0,128.1424,128.1424,127.9547,128.0436,4299.0
2019-08-22 11:50:00,129.57,129.74,129.54,129.69,6329.0,128.014,128.1819,127.9843,128.1325,6329.0
2019-08-22 11:55:00,129.69,129.74,129.66,129.68,3777.0,128.1325,128.1819,128.1029,128.1227,3777.0
2019-08-22 12:00:00,129.7,130.01,129.7,129.92,4301.0,128.1424,128.4487,128.1424,128.3598,4301.0
2019-08-22 12:05:00,129.98,130.04,129.94,129.98,3365.0,128.419,128.4783,128.3795,128.419,3365.0
2019-08-22 12:10:00,129.95,130.11,129.93,130.04,9932.0,128.3894,128.5475,128.3696,128.4783,9932.0
2019-08-22 12:15:00,130.03,130.07,130.01,130.01,4136.0,128.4684,128.508,128.4487,128.4487,4136.0
2019-08-22 12:20:00,129.99,130.11,129.96,130.11,4393.0,128.4289,128.5475,128.3993,128.5475,4393.0
2019-08-22 12:25:00,130.1,130.16,130.05,130.13,23122.0,128.5376,128.5969,128.4882,128.5672,23122.0
2019-08-22 12:30:00,130.15,130.27,130.1,130.12,10004.0,128.587,128.7056,128.5376,128.5574,10004.0
2019-08-22 12:35:00,130.12,130.12,130.0,130.02,5680.0,128.5574,128.5574,128.4388,128.4586,5680.0
2019-08-22 12:40:00,130.07,130.22,130.03,130.2,3801.0,128.508,128.6562,128.4684,128.6364,3801.0
2019-08-22 12:45:00,130.22,130.34,130.19,130.31,10974.0,128.6562,128.7747,128.6265,128.7451,10974.0
2019-08-22 12:50:00,130.35,130.36,130.23,130.29,2748.0,128.7846,128.7945,128.666,128.7253,2748.0
2019-08-22 12:55:00,130.27,130.34,130.24,130.3,5915.0,128.7056,128.7747,128.6759,128.7352,5915.0
2019-08-22 13:00:00,130.3,130.35,130.27,130.35,3668.0,128.7352,128.7846,128.7056,128.7846,3668.0
2019-08-22 13:05:00,130.32,130.48,130.32,130.41,4633.0,128.755,128.913,128.755,128.8439,4633.0
2019-08-22 13:10:00,130.45,130.48,130.43,130.44,4562.0,128.8834,128.913,128.8636,128.8735,4562.0
2019-08-22 13:15:00,130.42,130.47,130.39,130.44,2290.0,128.8538,128.9032,128.8241,128.8735,2290.0
2019-08-22 13:20:00,130.45,130.67,130.45,130.67,3564.0,128.8834,129.1008,128.8834,129.1008,3564.0
2019-08-22 13:25:00,130.65,130.65,130.53,130.59,3425.0,129.081,129.081,128.9624,129.0217,3425.0
2019-08-22 13:30:00,130.57,130.61,130.54,130.57,5200.0,129.002,129.0415,128.9723,129.002,5200.0
2019-08-22 13:35:00,130.59,130.61,130.57,130.61,3948.0,129.0217,129.0415,129.002,129.0415,3948.0
2019-08-22 13:40:00,130.63,130.77,130.63,130.72,5043.0,129.0612,129.1996,129.0612,129.1502,5043.0
2019-08-22 13:45:00,130.75,130.76,130.7,130.72,4662.0,129.1798,129.1897,129.1304,129.1502,4662.0
2019-08-22 13:50:00,130.77,130.82,130.71,130.82,3726.0,129.1996,129.249,129.1403,129.249,3726.0
2019-08-22 13:55:00,130.84,130.87,130.71,130.73,9353.0,129.2687,129.2984,129.1403,129.16,9353.0
2019-08-22 14:00:00,130.72,130.82,130.63,130.81,21594.0,129.1502,129.249,129.0612,129.2391,21594.0
2019-08-22 14:05:00,130.8,130.8,130.72,130.72,3283.0,129.2292,129.2292,129.1502,129.1502,3283.0
2019-08-22 14:10:00,130.68,130.76,130.68,130.72,6541.0,129.1106,129.1897,129.1106,129.1502,6541.0
2019-08-22 14:15:00,130.76,130.8,130.73,130.77,4080.0,129.1897,129.2292,129.16,129.1996,4080.0
2019-08-22 14:20:00,130.79,130.79,130.74,130.76,2900.0,129.2193,129.2193,129.1699,129.1897,2900.0
2019-08-22 14:25:00,130.78,130.81,130.75,130.76,3763.0,129.2094,129.2391,129.1798,129.1897,3763.0
2019-08-22 14:30:00,130.73,130.74,130.68,130.74,1937.0,129.16,129.1699,129.1106,129.1699,1937.0
2019-08-22 14:35:00,130.75,130.86,130.73,130.86,7901.0,129.1798,129.2885,129.16,129.2885,7901.0
2019-08-22 14:40:00,130.86,130.95,130.85,130.92,8029.0,129.2885,129.3774,129.2786,129.3478,8029.0
2019-08-22 14:45:00,130.96,131.09,130.96,131.02,6118.0,129.3873,129.5157,129.3873,129.4466,6118.0
2019-08-22 14:50:00,131.02,131.03,130.94,130.99,5025.0,129.4466,129.4564,129.3675,129.4169,5025.0
2019-08-22 14:55:00,130.99,131.08,130.95,131.01,6555.0,129.4169,129.5058,129.3774,129.4367,6555.0
2019-08-22 15:00:00,131.02,131.02,130.81,130.88,11090.0,129.4466,129.4466,129.2391,129.3082,11090.0
2019-08-22 15:05:00,130.89,130.95,130.86,130.86,5079.0,129.3181,129.3774,129.2885,129.2885,5079.0
2019-08-22 15:10:00,130.89,130.9,130.78,130.79,4840.0,129.3181,129.328,129.2094,129.2193,4840.0
2019-08-22 15:15:00,130.8,130.81,130.68,130.73,6207.0,129.2292,129.2391,129.1106,129.16,6207.0
2019-08-22 15:20:00,130.75,130.76,130.72,130.75,2885.0,129.1798,129.1897,129.1502,129.1798,2885.0
2019-08-22 15:25:00,130.75,130.82,130.71,130.82,15001.0,129.1798,129.249,129.1403,129.249,15001.0
2019-08-22 15:30:00,130.86,130.9,130.78,130.78,12454.0,129.2885,129.328,129.2094,129.2094,12454.0
2019-08-22 15:35:00,130.8,130.87,130.79,130.87,7726.0,129.2292,129.2984,129.2193,129.2984,7726.0
2019-08-22 15:40:00,130.87,130.94,130.86,130.94,12233.0,129.2984,129.3675,129.2885,129.3675,12233.0
2019-08-22 15:45:00,130.94,131.0,130.84,130.88,22121.0,129.3675,129.4268,129.2687,129.3082,22121.0
2019-08-22 15:50:00,130.9,130.92,130.83,130.92,25857.0,129.328,129.3478,129.2588,129.3478,25857.0
2019-08-22 15:55:00,130.92,130.94,130.67,130.76,72771.0,129.3478,129.3675,129.1008,129.1897,72771.0
2019-08-23 09:30:00,129.74,130.5,128.41,129.93,23402.0,128.1819,128.9328,126.8679,128.3696,23402.0
2019-08-23 09:35:00,130.12,130.36,129.56,129.61,9273.0,128.5574,128.7945,128.0041,128.0535,9273.0
2019-08-23 09:40:00,129.63,130.11,129.54,129.68,12969.0,128.0733,128.5475,127.9843,128.1227,12969.0
2019-08-23 09:45:00,129.77,129.9,129.46,129.47,20541.0,128.2116,128.34,127.9053,127.9152,20541.0
2019-08-23 09:50:00,129.44,129.48,129.18,129.36,6497.0,127.8855,127.9251,127.6287,127.8065,6497.0
2019-08-23 09:55:00,129.44,129.58,129.35,129.38,4100.0,127.8855,128.0239,127.7966,127.8263,4100.0
2019-08-23 10:00:00,129.29,129.95,129.23,129.68,7369.0,127.7373,128.3894,127.6781,128.1227,7369.0
2019-08-23 10:05:00,129.67,129.68,129.31,129.37,5811.0,128.1128,128.1227,127.7571,127.8164,5811.0
2019-08-23 10:10:00,129.25,129.61,129.2,129.61,9415.0,127.6978,128.0535,127.6484,128.0535,9415.0
2019-08-23 10:15:00,129.72,129.79,129.55,129.69,4410.0,128.1622,128.2313,127.9942,128.1325,4410.0
2019-08-23 10:20:00,129.76,130.03,129.66,129.88,10169.0,128.2017,128.4684,128.1029,128.3202,10169.0
2019-08-23 10:25:00,129.89,129.89,129.58,129.59,5474.0,128.3301,128.3301,128.0239,128.0337,5474.0
2019-08-23 10:30:00,129.64,129.94,129.57,129.85,4400.0,128.0831,128.3795,128.014,128.2906,4400.0
2019-08-23 10:35:00,129.83,130.54,129.82,130.49,8200.0,128.2708,128.9723,128.261,128.9229,8200.0
2019-08-23 10:40:00,130.46,130.48,130.26,130.27,3338.0,128.8933,128.913,128.6957,128.7056,3338.0
2019-08-23 10:45:00,130.28,130.41,129.99,130.06,2779.0,128.7154,128.8439,128.4289,128.4981,2779.0
2019-08-23 10:50:00,130.06,130.35,130.04,130.31,8413.0,128.4981,128.7846,128.4783,128.7451,8413.0
2019-08-23 10:55:00,130.3,130.53,130.12,130.15,6280.0,128.7352,128.9624,128.5574,128.587,6280.0
2019-08-23 11:00:00,130.17,130.17,129.16,129.25,16402.0,128.6068,128.6068,127.6089,127.6978,16402.0
2019-08-23 11:05:00,129.25,129.49,128.74,128.74,13949.0,127.6978,127.9349,127.1939,127.1939,13949.0
2019-08-23 11:10:00,128.61,128.93,128.53,128.76,5313.0,127.0655,127.3817,126.9865,127.2137,5313.0
2019-08-23 11:15:00,128.84,129.07,128.81,129.02,6700.0,127.2927,127.52,127.2631,127.4706,6700.0
2019-08-23 11:20:00,129.09,129.09,128.72,128.73,6298.0,127.5397,127.5397,127.1742,127.1841,6298.0
2019-08-23 11:25:00,128.71,128.98,128.65,128.92,8369.0,127.1643,127.4311,127.105,127.3718,8369.0
2019-08-23 11:30:00,128.85,129.03,128.84,128.84,10976.0,127.3026,127.4805,127.2927,127.2927,10976.0
2019-08-23 11:35:00,128.88,128.88,128.49,128.7,17205.0,127.3323,127.3323,126.9469,127.1544,17205.0
2019-08-23 11:40:00,128.61,128.75,128.56,128.75,5227.0,127.0655,127.2038,127.0161,127.2038,5227.0
2019-08-23 11:45:00,128.69,128.69,128.48,128.61,2400.0,127.1445,127.1445,126.9371,127.0655,2400.0
2019-08-23 11:50:00,128.55,128.55,128.37,128.42,2400.0,127.0062,127.0062,126.8284,126.8778,2400.0
2019-08-23 11:55:00,128.41,128.46,128.16,128.2,7209.0,126.8679,126.9173,126.6209,126.6604,7209.0
2019-08-23 12:00:00,128.17,128.29,128.05,128.29,4946.0,126.6308,126.7493,126.5122,126.7493,4946.0
2019-08-23 12:05:00,128.26,128.3,128.1,128.3,3900.0,126.7197,126.7592,126.5616,126.7592,3900.0
2019-08-23 12:10:00,128.29,128.49,128.22,128.49,2760.0,126.7493,126.9469,126.6802,126.9469,2760.0
2019-08-23 12:15:00,128.54,128.69,128.49,128.5,5462.0,126.9963,127.1445,126.9469,126.9568,5462.0
2019-08-23 12:20:00,128.47,128.47,128.3,128.3,9100.0,126.9272,126.9272,126.7592,126.7592,9100.0
2019-08-23 12:25:00,128.3,128.32,128.18,128.18,4797.0,126.7592,126.779,126.6407,126.6407,4797.0
2019-08-23 12:30:00,128.21,128.49,128.21,128.49,3597.0,126.6703,126.9469,126.6703,126.9469,3597.0
2019-08-23 12:35:00,128.52,128.65,128.5,128.59,4000.0,126.9766,127.105,126.9568,127.0457,4000.0
2019-08-23 12:40:00,128.54,128.61,128.5,128.56,6600.0,126.9963,127.0655,126.9568,127.0161,6600.0
2019-08-23 12:45:00,128.5,128.53,128.37,128.37,3100.0,126.9568,126.9865,126.8284,126.8284,3100.0
2019-08-23 12:50:00,128.37,128.46,128.25,128.25,7078.0,126.8284,126.9173,126.7098,126.7098,7078.0
2019-08-23 12:55:00,128.28,128.47,128.27,128.45,7799.0,126.7395,126.9272,126.7296,126.9074,7799.0
2019-08-23 13:00:00,128.43,128.43,128.3,128.32,4717.0,126.8877,126.8877,126.7592,126.779,4717.0
2019-08-23 13:05:00,128.34,128.38,128.16,128.25,3900.0,126.7987,126.8383,126.6209,126.7098,3900.0
2019-08-23 13:10:00,128.2,128.46,128.19,128.46,3264.0,126.6604,126.9173,126.6505,126.9173,3264.0
2019-08-23 13:15:00,128.51,128.51,128.24,128.27,4100.0,126.9667,126.9667,126.6999,126.7296,4100.0
2019-08-23 13:20:00,128.25,128.25,128.18,128.24,4700.0,126.7098,126.7098,126.6407,126.6999,4700.0
2019-08-23 13:25:00,128.18,128.28,128.14,128.19,2921.0,126.6407,126.7395,126.6011,126.6505,2921.0
2019-08-23 13:30:00,128.13,128.24,128.11,128.24,2700.0,126.5913,126.6999,126.5715,126.6999,2700.0
2019-08-23 13:35:00,128.3,128.43,128.27,128.43,3712.0,126.7592,126.8877,126.7296,126.8877,3712.0
2019-08-23 13:40:00,128.39,128.42,128.24,128.34,6500.0,126.8481,126.8778,126.6999,126.7987,6500.0
2019-08-23 13:45:00,128.32,128.51,128.25,128.37,4891.0,126.779,126.9667,126.7098,126.8284,4891.0
2019-08-23 13:50:00,128.34,128.51,128.3,128.48,3631.0,126.7987,126.9667,126.7592,126.9371,3631.0
2019-08-23 13:55:00,128.41,128.51,128.39,128.48,3300.0,126.8679,126.9667,126.8481,126.9371,3300.0
2019-08-23 14:00:00,128.45,128.48,128.33,128.38,3263.0,126.9074,126.9371,126.7889,126.8383,3263.0
2019-08-23 14:05:00,128.38,128.49,128.37,128.41,8220.0,126.8383,126.9469,126.8284,126.8679,8220.0
2019-08-23 14:10:00,128.39,128.41,128.34,128.4,8025.0,126.8481,126.8679,126.7987,126.858,8025.0
2019-08-23 14:15:00,128.41,128.43,128.34,128.37,8451.0,126.8679,126.8877,126.7987,126.8284,8451.0
2019-08-23 14:20:00,128.42,128.49,128.4,128.49,1800.0,126.8778,126.9469,126.858,126.9469,1800.0
2019-08-23 14:25:00,128.49,128.51,128.41,128.47,3700.0,126.9469,126.9667,126.8679,126.9272,3700.0
2019-08-23 14:30:00,128.5,128.58,128.39,128.48,4100.0,126.9568,127.0359,126.8481,126.9371,4100.0
2019-08-23 14:35:00,128.55,128.55,128.31,128.31,2800.0,127.0062,127.0062,126.7691,126.7691,2800.0
2019-08-23 14:40:00,128.27,128.36,128.2,128.23,5672.0,126.7296,126.8185,126.6604,126.6901,5672.0
2019-08-23 14:45:00,128.27,128.3,128.12,128.15,6260.0,126.7296,126.7592,126.5814,126.611,6260.0
2019-08-23 14:50:00,128.14,128.27,128.12,128.18,4919.0,126.6011,126.7296,126.5814,126.6407,4919.0
2019-08-23 14:55:00,128.14,128.28,128.14,128.25,4800.0,126.6011,126.7395,126.6011,126.7098,4800.0
2019-08-23 15:00:00,128.22,128.25,128.1,128.22,7500.0,126.6802,126.7098,126.5616,126.6802,7500.0
2019-08-23 15:05:00,128.22,128.42,128.22,128.25,5975.0,126.6802,126.8778,126.6802,126.7098,5975.0
2019-08-23 15:10:00,128.28,128.3,128.04,128.1,34536.0,126.7395,126.7592,126.5023,126.5616,34536.0
2019-08-23 15:15:00,128.1,128.2,128.03,128.03,18290.0,126.5616,126.6604,126.4925,126.4925,18290.0
2019-08-23 15:20:00,128.1,128.13,127.93,127.93,11013.0,126.5616,126.5913,126.3937,126.3937,11013.0
2019-08-23 15:25:00,127.94,127.98,127.88,127.89,8219.0,126.4035,126.4431,126.3443,126.3541,8219.0
2019-08-23 15:30:00,127.87,127.9,127.7,127.7,9601.0,126.3344,126.364,126.1664,126.1664,9601.0
2019-08-23 15:35:00,127.69,127.7,127.52,127.55,12436.0,126.1565,126.1664,125.9886,126.0182,12436.0
2019-08-23 15:40:00,127.55,127.6,127.33,127.41,14885.0,126.0182,126.0676,125.8009,125.8799,14885.0
2019-08-23 15:45:00,127.44,127.54,127.29,127.3,16906.0,125.9096,126.0084,125.7614,125.7712,16906.0
2019-08-23 15:50:00,127.28,127.35,127.01,127.01,28533.0,125.7515,125.8206,125.4847,125.4847,28533.0
2019-08-23 15:55:00,127.03,127.59,127.0,127.51,131540.0,125.5045,126.0577,125.4748,125.9787,131540.0
2019-08-26 09:30:00,128.65,128.65,127.97,128.36,16311.0,127.105,127.105,126.4332,126.8185,16311.0
2019-08-26 09:35:00,128.31,128.37,128.0,128.23,9802.0,126.7691,126.8284,126.4628,126.6901,9802.0
2019-08-26 09:40:00,128.25,128.49,127.94,127.94,4332.0,126.7098,126.9469,126.4035,126.4035,4332.0
2019-08-26 09:45:00,128.01,128.03,127.44,127.62,5589.0,126.4727,126.4925,125.9096,126.0874,5589.0
2019-08-26 09:50:00,127.67,127.91,127.67,127.82,11460.0,126.1368,126.3739,126.1368,126.285,11460.0
2019-08-26 09:55:00,127.83,128.04,127.83,127.98,6217.0,126.2949,126.5023,126.2949,126.4431,6217.0
2019-08-26 10:00:00,127.92,128.08,127.86,127.86,6278.0,126.3838,126.5419,126.3245,126.3245,6278.0
2019-08-26 10:05:00,127.82,127.84,127.68,127.68,5640.0,126.285,126.3047,126.1467,126.1467,5640.0
2019-08-26 10:10:00,127.75,127.8,127.6,127.73,8666.0,126.2158,126.2652,126.0676,126.1961,8666.0
2019-08-26 10:15:00,127.72,127.72,127.47,127.53,7257.0,126.1862,126.1862,125.9392,125.9985,7257.0
2019-08-26 10:20:00,127.63,127.75,127.51,127.67,3200.0,126.0973,126.2158,125.9787,126.1368,3200.0
2019-08-26 10:25:00,127.69,127.96,127.64,127.95,5400.0,126.1565,126.4233,126.1071,126.4134,5400.0
2019-08-26 10:30:00,127.89,127.89,127.68,127.72,5549.0,126.3541,126.3541,126.1467,126.1862,5549.0
2019-08-26 10:35:00,127.76,127.85,127.65,127.83,3500.0,126.2257,126.3146,126.117,126.2949,3500.0
2019-08-26 10:40:00,127.77,128.0,127.7,128.0,2163.0,126.2356,126.4628,126.1664,126.4628,2163.0
2019-08-26 10:45:00,127.98,128.23,127.86,128.12,3064.0,126.4431,126.6901,126.3245,126.5814,3064.0
2019-08-26 10:50:00,128.19,128.19,128.07,128.1,2300.0,126.6505,126.6505,126.532,126.5616,2300.0
2019-08-26 10:55:00,128.09,128.09,127.88,127.98,10425.0,126.5517,126.5517,126.3443,126.4431,10425.0
2019-08-26 11:00:00,127.96,128.12,127.96,128.09,2976.0,126.4233,126.5814,126.4233,126.5517,2976.0
2019-08-26 11:05:00,128.12,128.16,128.06,128.14,2060.0,126.5814,126.6209,126.5221,126.6011,2060.0
2019-08-26 11:10:00,128.07,128.33,128.07,128.18,4805.0,126.532,126.7889,126.532,126.6407,4805.0
2019-08-26 11:15:00,128.27,128.28,128.01,128.01,5045.0,126.7296,126.7395,126.4727,126.4727,5045.0
2019-08-26 11:20:00,128.07,128.13,128.03,128.07,2929.0,126.532,126.5913,126.4925,126.532,2929.0
2019-08-26 11:25:00,128.12,128.12,127.97,128.02,2700.0,126.5814,126.5814,126.4332,126.4826,2700.0
2019-08-26 11:30:00,128.01,128.02,127.91,127.95,3006.0,126.4727,126.4826,126.3739,126.4134,3006.0
2019-08-26 11:35:00,127.98,128.02,127.92,127.97,2520.0,126.4431,126.4826,126.3838,126.4332,2520.0
2019-08-26 11:40:00,127.96,127.96,127.77,127.79,7019.0,126.4233,126.4233,126.2356,126.2553,7019.0
2019-08-26 11:45:00,127.77,127.85,127.64,127.83,13222.0,126.2356,126.3146,126.1071,126.2949,13222.0
2019-08-26 11:50:00,127.84,127.87,127.83,127.83,1908.0,126.3047,126.3344,126.2949,126.2949,1908.0
2019-08-26 11:55:00,127.86,128.02,127.85,127.9,11933.0,126.3245,126.4826,126.3146,126.364,11933.0
2019-08-26 12:00:00,127.94,128.01,127.87,128.01,2803.0,126.4035,126.4727,126.3344,126.4727,2803.0
2019-08-26 12:05:00,127.98,128.13,127.98,128.04,10026.0,126.4431,126.5913,126.4431,126.5023,10026.0
2019-08-26 12:10:00,128.07,128.14,128.03,128.08,3350.0,126.532,126.6011,126.4925,126.5419,3350.0
2019-08-26 12:15:00,128.05,128.12,128.04,128.09,2039.0,126.5122,126.5814,126.5023,126.5517,2039.0
2019-08-26 12:20:00,128.08,128.43,128.08,128.43,5753.0,126.5419,126.8877,126.5419,126.8877,5753.0
2019-08-26 12:25:00,128.44,128.5,128.33,128.34,4302.0,126.8975,126.9568,126.7889,126.7987,4302.0
2019-08-26 12:30:00,128.34,128.49,128.34,128.47,9534.0,126.7987,126.9469,126.7987,126.9272,9534.0
2019-08-26 12:35:00,128.46,128.54,128.45,128.53,8339.0,126.9173,126.9963,126.9074,126.9865,8339.0
2019-08-26 12:40:00,128.51,128.52,128.46,128.5,4850.0,126.9667,126.9766,126.9173,126.9568,4850.0
2019-08-26 12:45:00,128.54,128.58,128.51,128.58,2500.0,126.9963,127.0359,126.9667,127.0359,2500.0
2019-08-26 12:50:00,128.57,128.65,128.56,128.56,2051.0,127.026,127.105,127.0161,127.0161,2051.0
2019-08-26 12:55:00,128.57,128.64,128.54,128.61,2032.0,127.026,127.0951,126.9963,127.0655,2032.0
2019-08-26 13:00:00,128.6,128.64,128.56,128.61,1800.0,127.0556,127.0951,127.0161,127.0655,1800.0
2019-08-26 13:05:00,128.63,128.66,128.51,128.58,12920.0,127.0853,127.1149,126.9667,127.0359,12920.0
2019-08-26 13:10:00,128.58,128.58,128.34,128.42,6525.0,127.0359,127.0359,126.7987,126.8778,6525.0
2019-08-26 13:15:00,128.43,128.44,128.36,128.42,2238.0,126.8877,126.8975,126.8185,126.8778,2238.0
2019-08-26 13:20:00,128.42,128.46,128.36,128.39,1754.0,126.8778,126.9173,126.8185,126.8481,1754.0
2019-08-26 13:25:00,128.39,128.47,128.36,128.45,2764.0,126.8481,126.9272,126.8185,126.9074,2764.0
2019-08-26 13:30:00,128.39,128.41,128.26,128.38,3719.0,126.8481,126.8679,126.7197,126.8383,3719.0
2019-08-26 13:35:00,128.46,128.47,128.42,128.44,946.0,126.9173,126.9272,126.8778,126.8975,946.0
2019-08-26 13:40:00,128.41,128.47,128.34,128.37,4209.0,126.8679,126.9272,126.7987,126.8284,4209.0
2019-08-26 13:45:00,128.34,128.48,128.34,128.48,2800.0,126.7987,126.9371,126.7987,126.9371,2800.0
2019-08-26 13:50:00,128.45,128.45,128.4,128.42,2800.0,126.9074,126.9074,126.858,126.8778,2800.0
2019-08-26 13:55:00,128.41,128.45,128.35,128.44,5299.0,126.8679,126.9074,126.8086,126.8975,5299.0
2019-08-26 14:00:00,128.44,128.44,128.22,128.25,4200.0,126.8975,126.8975,126.6802,126.7098,4200.0
2019-08-26 14:05:00,128.17,128.25,128.13,128.22,8986.0,126.6308,126.7098,126.5913,126.6802,8986.0
2019-08-26 14:10:00,128.22,128.25,128.18,128.2,4240.0,126.6802,126.7098,126.6407,126.6604,4240.0
2019-08-26 14:15:00,128.22,128.25,128.17,128.24,4500.0,126.6802,126.7098,126.6308,126.6999,4500.0
2019-08-26 14:20:00,128.26,128.28,127.88,127.91,62367.0,126.7197,126.7395,126.3443,126.3739,62367.0
2019-08-26 14:25:00,127.88,127.89,127.74,127.81,16307.0,126.3443,126.3541,126.2059,126.2751,16307.0
2019-08-26 14:30:00,127.81,127.96,127.77,127.88,6499.0,126.2751,126.4233,126.2356,126.3443,6499.0
2019-08-26 14:35:00,127.85,128.02,127.83,128.0,30038.0,126.3146,126.4826,126.2949,126.4628,30038.0
2019-08-26 14:40:00,127.99,128.02,127.97,127.97,2600.0,126.4529,126.4826,126.4332,126.4332,2600.0
2019-08-26 14:45:00,127.99,128.0,127.91,128.0,12640.0,126.4529,126.4628,126.3739,126.4628,12640.0
2019-08-26 14:50:00,128.0,128.03,127.94,127.96,7651.0,126.4628,126.4925,126.4035,126.4233,7651.0
2019-08-26 14:55:00,128.0,128.11,127.93,128.11,8580.0,126.4628,126.5715,126.3937,126.5715,8580.0
2019-08-26 15:00:00,128.1,128.24,128.1,128.15,7405.0,126.5616,126.6999,126.5616,126.611,7405.0
2019-08-26 15:05:00,128.16,128.19,128.07,128.12,6063.0,126.6209,126.6505,126.532,126.5814,6063.0
2019-08-26 15:10:00,128.11,128.25,128.1,128.25,5096.0,126.5715,126.7098,126.5616,126.7098,5096.0
2019-08-26 15:15:00,128.25,128.25,128.17,128.19,6093.0,126.7098,126.7098,126.6308,126.6505,6093.0
2019-08-26 15:20:00,128.17,128.23,128.13,128.21,7651.0,126.6308,126.6901,126.5913,126.6703,7651.0
2019-08-26 15:25:00,128.23,128.23,128.12,128.14,6784.0,126.6901,126.6901,126.5814,126.6011,6784.0
2019-08-26 15:30:00,128.15,128.23,128.06,128.07,16514.0,126.611,126.6901,126.5221,126.532,16514.0
2019-08-26 15:35:00,128.09,128.14,128.09,128.1,9148.0,126.5517,126.6011,126.5517,126.5616,9148.0
2019-08-26 15:40:00,128.12,128.12,128.02,128.02,9829.0,126.5814,126.5814,126.4826,126.4826,9829.0
2019-08-26 15:45:00,128.03,128.13,128.02,128.08,11696.0,126.4925,126.5913,126.4826,126.5419,11696.0
2019-08-26 15:50:00,128.06,128.25,128.06,128.21,21542.0,126.5221,126.7098,126.5221,126.6703,21542.0
2019-08-26 15:55:00,128.22,128.49,128.21,128.49,54274.0,126.6802,126.9469,126.6703,126.9469,54274.0
2019-08-27 09:30:00,128.91,129.18,128.54,128.91,28159.0,127.3619,127.6287,126.9963,127.3619,28159.0
2019-08-27 09:35:00,128.93,129.11,128.75,128.97,19815.0,127.3817,127.5595,127.2038,127.4212,19815.0
2019-08-27 09:40:00,128.97,129.12,128.83,128.86,5521.0,127.4212,127.5694,127.2829,127.3125,5521.0
2019-08-27 09:45:00,128.78,129.34,128.78,129.27,4700.0,127.2335,127.7867,127.2335,127.7176,4700.0
2019-08-27 09:50:00,129.21,129.25,128.96,129.22,7280.0,127.6583,127.6978,127.4113,127.6682,7280.0
2019-08-27 09:55:00,129.09,129.28,129.09,129.13,1962.0,127.5397,127.7275,127.5397,127.5793,1962.0
2019-08-27 10:00:00,129.27,129.57,129.24,129.48,13863.0,127.7176,128.014,127.6879,127.9251,13863.0
2019-08-27 10:05:00,129.5,129.69,129.47,129.55,5463.0,127.9448,128.1325,127.9152,127.9942,5463.0
2019-08-27 10:10:00,129.56,129.56,129.47,129.54,9836.0,128.0041,128.0041,127.9152,127.9843,9836.0
2019-08-27 10:15:00,129.55,129.59,129.49,129.52,9538.0,127.9942,128.0337,127.9349,127.9646,9538.0
2019-08-27 10:20:00,129.5,129.61,129.34,129.54,24350.0,127.9448,128.0535,127.7867,127.9843,24350.0
2019-08-27 10:25:00,129.55,129.66,129.46,129.59,7500.0,127.9942,128.1029,127.9053,128.0337,7500.0
2019-08-27 10:30:00,129.51,129.51,129.33,129.35,6481.0,127.9547,127.9547,127.7769,127.7966,6481.0
2019-08-27 10:35:00,129.37,129.5,129.34,129.43,2903.0,127.8164,127.9448,127.7867,127.8757,2903.0
2019-08-27 10:40:00,129.47,129.5,129.33,129.46,6121.0,127.9152,127.9448,127.7769,127.9053,6121.0
2019-08-27 10:45:00,129.5,129.52,129.21,129.22,5587.0,127.9448,127.9646,127.6583,127.6682,5587.0
2019-08-27 10:50:00,129.24,129.38,129.1,129.36,8578.0,127.6879,127.8263,127.5496,127.8065,8578.0
2019-08-27 10:55:00,129.31,129.35,128.9,128.94,7350.0,127.7571,127.7966,127.352,127.3915,7350.0
2019-08-27 11:00:00,128.93,129.09,128.85,129.03,20016.0,127.3817,127.5397,127.3026,127.4805,20016.0
2019-08-27 11:05:00,128.99,129.1,128.89,128.91,18054.0,127.4409,127.5496,127.3421,127.3619,18054.0
2019-08-27 11:10:00,128.93,129.03,128.89,128.91,18957.0,127.3817,127.4805,127.3421,127.3619,18957.0
2019-08-27 11:15:00,128.93,129.0,128.49,128.58,12392.0,127.3817,127.4508,126.9469,127.0359,12392.0
2019-08-27 11:20:00,128.55,128.58,128.4,128.52,9504.0,127.0062,127.0359,126.858,126.9766,9504.0
2019-08-27 11:25:00,128.58,128.59,128.44,128.44,5305.0,127.0359,127.0457,126.8975,126.8975,5305.0
2019-08-27 11:30:00,128.49,128.62,128.42,128.49,7600.0,126.9469,127.0754,126.8778,126.9469,7600.0
2019-08-27 11:35:00,128.49,128.6,128.33,128.33,14849.0,126.9469,127.0556,126.7889,126.7889,14849.0
2019-08-27 11:40:00,128.36,128.55,128.34,128.43,7300.0,126.8185,127.0062,126.7987,126.8877,7300.0
2019-08-27 11:45:00,128.47,128.54,128.43,128.44,8700.0,126.9272,126.9963,126.8877,126.8975,8700.0
2019-08-27 11:50:00,128.48,128.53,128.4,128.45,9794.0,126.9371,126.9865,126.858,126.9074,9794.0
2019-08-27 11:55:00,128.46,128.46,128.21,128.28,7419.0,126.9173,126.9173,126.6703,126.7395,7419.0
2019-08-27 12:00:00,128.31,128.41,128.15,128.15,12360.0,126.7691,126.8679,126.611,126.611,12360.0
2019-08-27 12:05:00,128.09,128.32,128.05,128.16,6717.0,126.5517,126.779,126.5122,126.6209,6717.0
2019-08-27 12:10:00,128.18,128.28,128.16,128.19,4600.0,126.6407,126.7395,126.6209,126.6505,4600.0
2019-08-27 12:15:00,128.29,128.29,128.21,128.21,4100.0,126.7493,126.7493,126.6703,126.6703,4100.0
2019-08-27 12:20:00,128.22,128.26,128.14,128.23,6290.0,126.6802,126.7197,126.6011,126.6901,6290.0
2019-08-27 12:25:00,128.23,128.29,128.15,128.18,3561.0,126.6901,126.7493,126.611,126.6407,3561.0
2019-08-27 12:30:00,128.19,128.19,127.89,127.92,6700.0,126.6505,126.6505,126.3541,126.3838,6700.0
2019-08-27 12:35:00,127.89,127.98,127.86,127.9,3323.0,126.3541,126.4431,126.3245,126.364,3323.0
2019-08-27 12:40:00,127.9,127.9,127.77,127.89,6070.0,126.364,126.364,126.2356,126.3541,6070.0
2019-08-27 12:45:00,127.9,127.97,127.85,127.89,4000.0,126.364,126.4332,126.3146,126.3541,4000.0
2019-08-27 12:50:00,127.91,127.91,127.57,127.65,5627.0,126.3739,126.3739,126.038,126.117,5627.0
2019-08-27 12:55:00,127.64,127.68,127.6,127.6,2315.0,126.1071,126.1467,126.0676,126.0676,2315.0
2019-08-27 13:00:00,127.55,127.65,127.46,127.65,3596.0,126.0182,126.117,125.9293,126.117,3596.0
2019-08-27 13:05:00,127.63,127.82,127.57,127.79,5876.0,126.0973,126.285,126.038,126.2553,5876.0
2019-08-27 13:10:00,127.75,127.82,127.67,127.67,14185.0,126.2158,126.285,126.1368,126.1368,14185.0
2019-08-27 13:15:00,127.6,127.78,127.56,127.75,3700.0,126.0676,126.2455,126.0281,126.2158,3700.0
2019-08-27 13:20:00,127.79,127.79,127.7,127.71,8900.0,126.2553,126.2553,126.1664,126.1763,8900.0
2019-08-27 13:25:00,127.76,127.79,127.74,127.77,5455.0,126.2257,126.2553,126.2059,126.2356,5455.0
2019-08-27 13:30:00,127.77,127.77,127.68,127.72,10959.0,126.2356,126.2356,126.1467,126.1862,10959.0
2019-08-27 13:35:00,127.75,128.05,127.74,127.89,13900.0,126.2158,126.5122,126.2059,126.3541,13900.0
2019-08-27 13:40:00,127.89,127.97,127.87,127.91,4867.0,126.3541,126.4332,126.3344,126.3739,4867.0
2019-08-27 13:45:00,127.93,127.99,127.9,127.97,4584.0,126.3937,126.4529,126.364,126.4332,4584.0
2019-08-27 13:50:00,127.97,128.04,127.94,127.97,3904.0,126.4332,126.5023,126.4035,126.4332,3904.0
2019-08-27 13:55:00,128.02,128.03,127.92,128.02,6124.0,126.4826,126.4925,126.3838,126.4826,6124.0
2019-08-27 14:00:00,127.98,128.12,127.96,128.0,4670.0,126.4431,126.5814,126.4233,126.4628,4670.0
2019-08-27 14:05:00,128.02,128.09,127.95,127.95,5824.0,126.4826,126.5517,126.4134,126.4134,5824.0
2019-08-27 14:10:00,128.01,128.04,127.86,127.91,5526.0,126.4727,126.5023,126.3245,126.3739,5526.0
2019-08-27 14:15:00,127.91,127.91,127.7,127.76,6564.0,126.3739,126.3739,126.1664,126.2257,6564.0
2019-08-27 14:20:00,127.79,127.89,127.79,127.89,4495.0,126.2553,126.3541,126.2553,126.3541,4495.0
2019-08-27 14:25:00,127.92,127.94,127.83,127.88,8200.0,126.3838,126.4035,126.2949,126.3443,8200.0
2019-08-27 14:30:00,127.86,127.92,127.74,127.9,11907.0,126.3245,126.3838,126.2059,126.364,11907.0
2019-08-27 14:35:00,127.92,127.96,127.88,127.96,6200.0,126.3838,126.4233,126.3443,126.4233,6200.0
2019-08-27 14:40:00,127.98,128.01,127.9,127.98,4493.0,126.4431,126.4727,126.364,126.4431,4493.0
2019-08-27 14:45:00,127.92,127.94,127.83,127.94,5162.0,126.3838,126.4035,126.2949,126.4035,5162.0
2019-08-27 14:50:00,127.93,128.09,127.91,128.09,4205.0,126.3937,126.5517,126.3739,126.5517,4205.0
2019-08-27 14:55:00,128.08,128.14,128.04,128.08,4300.0,126.5419,126.6011,126.5023,126.5419,4300.0
2019-08-27 15:00:00,128.1,128.25,128.09,128.22,7405.0,126.5616,126.7098,126.5517,126.6802,7405.0
2019-08-27 15:05:00,128.24,128.3,128.19,128.24,8400.0,126.6999,126.7592,126.6505,126.6999,8400.0
2019-08-27 15:10:00,128.24,128.24,128.06,128.14,6934.0,126.6999,126.6999,126.5221,126.6011,6934.0
2019-08-27 15:15:00,128.17,128.19,128.11,128.18,7187.0,126.6308,126.6505,126.5715,126.6407,7187.0
2019-08-27 15:20:00,128.18,128.19,128.05,128.08,8850.0,126.6407,126.6505,126.5122,126.5419,8850.0
2019-08-27 15:25:00,128.09,128.11,128.03,128.05,6923.0,126.5517,126.5715,126.4925,126.5122,6923.0
2019-08-27 15:30:00,128.06,128.07,127.99,128.04,11659.0,126.5221,126.532,126.4529,126.5023,11659.0
2019-08-27 15:35:00,128.05,128.18,127.99,128.17,12260.0,126.5122,126.6407,126.4529,126.6308,12260.0
2019-08-27 15:40:00,128.18,128.27,128.18,128.23,15027.0,126.6407,126.7296,126.6407,126.6901,15027.0
2019-08-27 15:45:00,128.22,128.4,128.19,128.4,16903.0,126.6802,126.858,126.6505,126.858,16903.0
2019-08-27 15:50:00,128.39,128.39,128.1,128.13,17575.0,126.8481,126.8481,126.5616,126.5913,17575.0
2019-08-27 15:55:00,128.11,128.48,128.09,128.46,144108.0,126.5715,126.9371,126.5517,126.9173,144108.0
2019-08-28 09:30:00,127.57,127.57,127.04,127.36,27960.0,126.038,126.038,125.5144,125.8305,27960.0
2019-08-28 09:35:00,127.45,127.64,127.32,127.41,11232.0,125.9194,126.1071,125.791,125.8799,11232.0
2019-08-28 09:40:00,127.34,127.64,127.28,127.6,5396.0,125.8108,126.1071,125.7515,126.0676,5396.0
2019-08-28 09:45:00,127.62,127.86,127.6,127.61,7366.0,126.0874,126.3245,126.0676,126.0775,7366.0
2019-08-28 09:50:00,127.61,127.72,127.53,127.67,8003.0,126.0775,126.1862,125.9985,126.1368,8003.0
2019-08-28 09:55:00,127.66,127.77,127.61,127.7,11325.0,126.1269,126.2356,126.0775,126.1664,11325.0
2019-08-28 10:00:00,127.69,127.85,127.67,127.85,9305.0,126.1565,126.3146,126.1368,126.3146,9305.0
2019-08-28 10:05:00,127.78,128.11,127.75,128.05,7746.0,126.2455,126.5715,126.2158,126.5122,7746.0
2019-08-28 10:10:00,128.07,128.12,127.83,127.86,8644.0,126.532,126.5814,126.2949,126.3245,8644.0
2019-08-28 10:15:00,127.89,127.95,127.81,127.81,4000.0,126.3541,126.4134,126.2751,126.2751,4000.0
2019-08-28 10:20:00,127.81,127.96,127.78,127.85,4025.0,126.2751,126.4233,126.2455,126.3146,4025.0
2019-08-28 10:25:00,127.95,128.06,127.85,128.05,5802.0,126.4134,126.5221,126.3146,126.5122,5802.0
2019-08-28 10:30:00,128.15,128.4,128.15,128.27,3520.0,126.611,126.858,126.611,126.7296,3520.0
2019-08-28 10:35:00,128.3,128.59,128.27,128.56,10979.0,126.7592,127.0457,126.7296,127.0161,10979.0
2019-08-28 10:40:00,128.53,128.75,128.52,128.68,6622.0,126.9865,127.2038,126.9766,127.1347,6622.0
2019-08-28 10:45:00,128.67,128.67,128.52,128.52,5300.0,127.1248,127.1248,126.9766,126.9766,5300.0
2019-08-28 10:50:00,128.5,128.74,128.5,128.69,4800.0,126.9568,127.1939,126.9568,127.1445,4800.0
2019-08-28 10:55:00,128.7,128.7,128.54,128.55,3800.0,127.1544,127.1544,126.9963,127.0062,3800.0
2019-08-28 11:00:00,128.54,128.57,128.45,128.53,4200.0,126.9963,127.026,126.9074,126.9865,4200.0
2019-08-28 11:05:00,128.56,128.76,128.56,128.76,6589.0,127.0161,127.2137,127.0161,127.2137,6589.0
2019-08-28 11:10:00,128.79,128.8,128.73,128.78,5700.0,127.2433,127.2532,127.1841,127.2335,5700.0
2019-08-28 11:15:00,128.8,128.88,128.78,128.79,5864.0,127.2532,127.3323,127.2335,127.2433,5864.0
2019-08-28 11:20:00,128.8,129.05,128.8,128.92,7050.0,127.2532,127.5002,127.2532,127.3718,7050.0
2019-08-28 11:25:00,128.95,129.28,128.91,129.28,10822.0,127.4014,127.7275,127.3619,127.7275,10822.0
2019-08-28 11:30:00,129.29,129.35,129.24,129.3,2800.0,127.7373,127.7966,127.6879,127.7472,2800.0
2019-08-28 11:35:00,129.29,129.38,129.28,129.35,3200.0,127.7373,127.8263,127.7275,127.7966,3200.0
2019-08-28 11:40:00,129.33,129.33,129.11,129.19,13675.0,127.7769,127.7769,127.5595,127.6385,13675.0
2019-08-28 11:45:00,129.28,129.29,129.22,129.22,1520.0,127.7275,127.7373,127.6682,127.6682,1520.0
2019-08-28 11:50:00,129.25,129.4,129.24,129.34,3362.0,127.6978,127.846,127.6879,127.7867,3362.0
2019-08-28 11:55:00,129.32,129.32,129.19,129.24,1713.0,127.767,127.767,127.6385,127.6879,1713.0
2019-08-28 12:00:00,129.22,129.22,129.17,129.18,1950.0,127.6682,127.6682,127.6188,127.6287,1950.0
2019-08-28 12:05:00,129.17,129.28,129.17,129.23,3800.0,127.6188,127.7275,127.6188,127.6781,3800.0
2019-08-28 12:10:00,129.2,129.21,129.11,129.11,2258.0,127.6484,127.6583,127.5595,127.5595,2258.0
2019-08-28 12:15:00,129.1,129.23,129.08,129.2,6350.0,127.5496,127.6781,127.5299,127.6484,6350.0
2019-08-28 12:20:00,129.21,129.25,129.13,129.18,3695.0,127.6583,127.6978,127.5793,127.6287,3695.0
2019-08-28 12:25:00,129.18,129.22,129.15,129.19,5091.0,127.6287,127.6682,127.599,127.6385,5091.0
2019-08-28 12:30:00,129.18,129.38,129.18,129.36,3463.0,127.6287,127.8263,127.6287,127.8065,3463.0
2019-08-28 12:35:00,129.33,129.34,129.26,129.3,2953.0,127.7769,127.7867,127.7077,127.7472,2953.0
2019-08-28 12:40:00,129.34,129.43,129.34,129.43,3598.0,127.7867,127.8757,127.7867,127.8757,3598.0
2019-08-28 12:45:00,129.47,129.5,129.42,129.48,3650.0,127.9152,127.9448,127.8658,127.9251,3650.0
2019-08-28 12:50:00,129.5,129.72,129.5,129.72,10450.0,127.9448,128.1622,127.9448,128.1622,10450.0
2019-08-28 12:55:00,129.71,129.8,129.7,129.76,3786.0,128.1523,128.2412,128.1424,128.2017,3786.0
2019-08-28 13:00:00,129.73,129.73,129.48,129.55,3713.0,128.1721,128.1721,127.9251,127.9942,3713.0
2019-08-28 13:05:00,129.54,129.54,129.41,129.42,4713.0,127.9843,127.9843,127.8559,127.8658,4713.0
2019-08-28 13:10:00,129.39,129.39,129.11,129.14,4300.0,127.8361,127.8361,127.5595,127.5891,4300.0
2019-08-28 13:15:00,129.21,129.27,129.16,129.27,4000.0,127.6583,127.7176,127.6089,127.7176,4000.0
2019-08-28 13:20:00,129.34,129.4,129.31,129.31,2300.0,127.7867,127.846,127.7571,127.7571,2300.0
2019-08-28 13:25:00,129.37,129.42,129.33,129.36,2929.0,127.8164,127.8658,127.7769,127.8065,2929.0
2019-08-28 13:30:00,129.38,129.53,129.35,129.53,31497.0,127.8263,127.9745,127.7966,127.9745,31497.0
2019-08-28 13:35:00,129.55,129.59,129.49,129.59,3625.0,127.9942,128.0337,127.9349,128.0337,3625.0
2019-08-28 13:40:00,129.51,129.54,129.46,129.54,2500.0,127.9547,127.9843,127.9053,127.9843,2500.0
2019-08-28 13:45:00,129.49,129.58,129.49,129.58,2450.0,127.9349,128.0239,127.9349,128.0239,2450.0
2019-08-28 13:50:00,129.54,129.61,129.46,129.61,5625.0,127.9843,128.0535,127.9053,128.0535,5625.0
2019-08-28 13:55:00,129.6,129.76,129.59,129.71,4600.0,128.0436,128.2017,128.0337,128.1523,4600.0
2019-08-28 14:00:00,129.71,129.77,129.64,129.66,5756.0,128.1523,128.2116,128.0831,128.1029,5756.0
2019-08-28 14:05:00,129.64,129.64,129.57,129.58,3475.0,128.0831,128.0831,128.014,128.0239,3475.0
2019-08-28 14:10:00,129.63,129.68,129.61,129.68,2700.0,128.0733,128.1227,128.0535,128.1227,2700.0
2019-08-28 14:15:00,129.66,129.78,129.64,129.77,4032.0,128.1029,128.2214,128.0831,128.2116,4032.0
2019-08-28 14:20:00,129.76,129.78,129.68,129.75,4253.0,128.2017,128.2214,128.1227,128.1918,4253.0
2019-08-28 14:25:00,129.78,129.78,129.68,129.72,5000.0,128.2214,128.2214,128.1227,128.1622,5000.0
2019-08-28 14:30:00,129.73,129.83,129.67,129.81,5730.0,128.1721,128.2708,128.1128,128.2511,5730.0
2019-08-28 14:35:00,129.84,129.84,129.71,129.76,2525.0,128.2807,128.2807,128.1523,128.2017,2525.0
2019-08-28 14:40:00,129.78,129.78,129.63,129.64,4240.0,128.2214,128.2214,128.0733,128.0831,4240.0
2019-08-28 14:45:00,129.66,129.79,129.63,129.77,4003.0,128.1029,128.2313,128.0733,128.2116,4003.0
2019-08-28 14:50:00,129.82,129.9,129.79,129.9,4934.0,128.261,128.34,128.2313,128.34,4934.0
2019-08-28 14:55:00,129.91,129.91,129.78,129.78,3563.0,128.3499,128.3499,128.2214,128.2214,3563.0
2019-08-28 15:00:00,129.78,129.78,129.64,129.68,7933.0,128.2214,128.2214,128.0831,128.1227,7933.0
2019-08-28 15:05:00,129.66,129.68,129.6,129.61,3699.0,128.1029,128.1227,128.0436,128.0535,3699.0
2019-08-28 15:10:00,129.6,129.63,129.55,129.57,5733.0,128.0436,128.0733,127.9942,128.014,5733.0
2019-08-28 15:15:00,129.59,129.7,129.55,129.7,5899.0,128.0337,128.1424,127.9942,128.1424,5899.0
2019-08-28 15:20:00,129.69,129.69,129.47,129.5,6372.0,128.1325,128.1325,127.9152,127.9448,6372.0
2019-08-28 15:25:00,129.48,129.68,129.48,129.63,6903.0,127.9251,128.1227,127.9251,128.0733,6903.0
2019-08-28 15:30:00,129.62,129.67,129.54,129.63,6451.0,128.0634,128.1128,127.9843,128.0733,6451.0
2019-08-28 15:35:00,129.63,129.73,129.57,129.66,7687.0,128.0733,128.1721,128.014,128.1029,7687.0
2019-08-28 15:40:00,129.63,129.64,129.56,129.59,8906.0,128.0733,128.0831,128.0041,128.0337,8906.0
2019-08-28 15:45:00,129.59,129.71,129.59,129.65,8428.0,128.0337,128.1523,128.0337,128.093,8428.0
2019-08-28 15:50:00,129.63,129.65,129.49,129.55,14756.0,128.0733,128.093,127.9349,127.9942,14756.0
2019-08-28 15:55:00,129.54,129.54,129.32,129.32,63567.0,127.9843,127.9843,127.767,127.767,63567.0
2019-08-29 09:30:00,130.69,131.34,130.34,131.02,26892.0,129.1205,129.7627,128.7747,129.4466,26892.0
2019-08-29 09:35:00,131.05,131.43,130.95,131.11,7444.0,129.4762,129.8516,129.3774,129.5355,7444.0
2019-08-29 09:40:00,131.09,131.09,130.85,130.93,8830.0,129.5157,129.5157,129.2786,129.3576,8830.0
2019-08-29 09:45:00,131.02,131.36,131.02,131.18,5773.0,129.4466,129.7825,129.4466,129.6046,5773.0
2019-08-29 09:50:00,131.22,131.47,131.07,131.41,3922.0,129.6442,129.8912,129.496,129.8319,3922.0
2019-08-29 09:55:00,131.31,131.61,131.21,131.61,27203.0,129.7331,130.0295,129.6343,130.0295,27203.0
2019-08-29 10:00:00,131.62,131.66,131.57,131.64,7732.0,130.0394,130.0789,129.99,130.0591,7732.0
2019-08-29 10:05:00,131.64,131.74,131.58,131.66,10247.0,130.0591,130.1579,129.9998,130.0789,10247.0
2019-08-29 10:10:00,131.63,131.64,131.25,131.34,35455.0,130.0492,130.0591,129.6738,129.7627,35455.0
2019-08-29 10:15:00,131.37,131.53,131.37,131.43,4930.0,129.7924,129.9504,129.7924,129.8516,4930.0
2019-08-29 10:20:00,131.4,131.45,131.05,131.07,5508.0,129.822,129.8714,129.4762,129.496,5508.0
2019-08-29 10:25:00,131.02,131.08,130.85,130.94,5311.0,129.4466,129.5058,129.2786,129.3675,5311.0
2019-08-29 10:30:00,131.02,131.08,130.94,130.98,3050.0,129.4466,129.5058,129.3675,129.407,3050.0
2019-08-29 10:35:00,130.98,130.99,130.2,130.56,10800.0,129.407,129.4169,128.6364,128.9921,10800.0
2019-08-29 10:40:00,130.54,130.64,130.29,130.29,18788.0,128.9723,129.0711,128.7253,128.7253,18788.0
2019-08-29 10:45:00,130.32,130.37,130.1,130.26,2632.0,128.755,128.8044,128.5376,128.6957,2632.0
2019-08-29 10:50:00,130.26,130.41,130.24,130.39,4047.0,128.6957,128.8439,128.6759,128.8241,4047.0
2019-08-29 10:55:00,130.41,130.51,130.38,130.44,48332.0,128.8439,128.9427,128.8142,128.8735,48332.0
2019-08-29 11:00:00,130.46,130.6,130.44,130.55,5300.0,128.8933,129.0316,128.8735,128.9822,5300.0
2019-08-29 11:05:00,130.57,130.68,130.57,130.57,4100.0,129.002,129.1106,129.002,129.002,4100.0
2019-08-29 11:10:00,130.6,130.83,130.6,130.8,12856.0,129.0316,129.2588,129.0316,129.2292,12856.0
2019-08-29 11:15:00,130.79,130.84,130.7,130.84,5700.0,129.2193,129.2687,129.1304,129.2687,5700.0
2019-08-29 11:20:00,130.83,130.86,130.59,130.73,10241.0,129.2588,129.2885,129.0217,129.16,10241.0
2019-08-29 11:25:00,130.8,130.8,130.63,130.7,11177.0,129.2292,129.2292,129.0612,129.1304,11177.0
2019-08-29 11:30:00,130.71,130.71,130.5,130.59,34394.0,129.1403,129.1403,128.9328,129.0217,34394.0
2019-08-29 11:35:00,130.56,130.72,130.47,130.59,21715.0,128.9921,129.1502,128.9032,129.0217,21715.0
2019-08-29 11:40:00,130.57,130.7,130.53,130.6,14560.0,129.002,129.1304,128.9624,129.0316,14560.0
2019-08-29 11:45:00,130.66,130.71,130.59,130.71,9700.0,129.0909,129.1403,129.0217,129.1403,9700.0
2019-08-29 11:50:00,130.71,130.71,130.61,130.63,3215.0,129.1403,129.1403,129.0415,129.0612,3215.0
2019-08-29 11:55:00,130.63,130.67,130.48,130.48,6554.0,129.0612,129.1008,128.913,128.913,6554.0
2019-08-29 12:00:00,130.45,130.47,130.34,130.37,6100.0,128.8834,128.9032,128.7747,128.8044,6100.0
2019-08-29 12:05:00,130.39,130.46,130.36,130.37,2400.0,128.8241,128.8933,128.7945,128.8044,2400.0
2019-08-29 12:10:00,130.41,130.43,130.34,130.37,3463.0,128.8439,128.8636,128.7747,128.8044,3463.0
2019-08-29 12:15:00,130.39,130.39,130.21,130.28,3579.0,128.8241,128.8241,128.6463,128.7154,3579.0
2019-08-29 12:20:00,130.29,130.33,130.24,130.32,2300.0,128.7253,128.7648,128.6759,128.755,2300.0
2019-08-29 12:25:00,130.32,130.32,130.2,130.2,6513.0,128.755,128.755,128.6364,128.6364,6513.0
2019-08-29 12:30:00,130.21,130.21,129.97,130.05,34732.0,128.6463,128.6463,128.4092,128.4882,34732.0
2019-08-29 12:35:00,130.01,130.03,129.93,129.99,5775.0,128.4487,128.4684,128.3696,128.4289,5775.0
2019-08-29 12:40:00,129.96,129.99,129.86,129.86,4491.0,128.3993,128.4289,128.3005,128.3005,4491.0
2019-08-29 12:45:00,129.85,129.92,129.75,129.75,4390.0,128.2906,128.3598,128.1918,128.1918,4390.0
2019-08-29 12:50:00,129.75,129.8,129.72,129.8,5143.0,128.1918,128.2412,128.1622,128.2412,5143.0
2019-08-29 12:55:00,129.79,129.83,129.67,129.68,4801.0,128.2313,128.2708,128.1128,128.1227,4801.0
2019-08-29 13:00:00,129.68,129.8,129.66,129.75,5786.0,128.1227,128.2412,128.1029,128.1918,5786.0
2019-08-29 13:05:00,129.75,129.88,129.75,129.82,3501.0,128.1918,128.3202,128.1918,128.261,3501.0
2019-08-29 13:10:00,129.86,129.88,129.84,129.87,2800.0,128.3005,128.3202,128.2807,128.3104,2800.0
2019-08-29 13:15:00,129.87,130.03,129.82,130.02,5585.0,128.3104,128.4684,128.261,128.4586,5585.0
2019-08-29 13:20:00,130.04,130.07,130.0,130.02,3600.0,128.4783,128.508,128.4388,128.4586,3600.0
2019-08-29 13:25:00,129.99,130.05,129.94,129.96,3900.0,128.4289,128.4882,128.3795,128.3993,3900.0
2019-08-29 13:30:00,129.99,130.02,129.94,129.95,3400.0,128.4289,128.4586,128.3795,128.3894,3400.0
2019-08-29 13:35:00,129.96,130.13,129.95,130.1,5609.0,128.3993,128.5672,128.3894,128.5376,5609.0
2019-08-29 13:40:00,130.11,130.13,130.08,130.08,4000.0,128.5475,128.5672,128.5178,128.5178,4000.0
2019-08-29 13:45:00,130.1,130.12,130.04,130.04,2841.0,128.5376,128.5574,128.4783,128.4783,2841.0
2019-08-29 13:50:00,130.07,130.2,130.07,130.16,4377.0,128.508,128.6364,128.508,128.5969,4377.0
2019-08-29 13:55:00,130.18,130.19,130.12,130.17,4940.0,128.6166,128.6265,128.5574,128.6068,4940.0
2019-08-29 14:00:00,130.17,130.26,130.17,130.21,4786.0,128.6068,128.6957,128.6068,128.6463,4786.0
2019-08-29 14:05:00,130.24,130.3,130.22,130.22,4943.0,128.6759,128.7352,128.6562,128.6562,4943.0
2019-08-29 14:10:00,130.25,130.25,130.13,130.23,4254.0,128.6858,128.6858,128.5672,128.666,4254.0
2019-08-29 14:15:00,130.23,130.26,130.01,130.03,6621.0,128.666,128.6957,128.4487,128.4684,6621.0
2019-08-29 14:20:00,130.03,130.11,129.89,129.89,23075.0,128.4684,128.5475,128.3301,128.3301,23075.0
2019-08-29 14:25:00,129.91,130.07,129.91,130.02,2600.0,128.3499,128.508,128.3499,128.4586,2600.0
2019-08-29 14:30:00,130.08,130.12,130.0,130.12,4200.0,128.5178,128.5574,128.4388,128.5574,4200.0
2019-08-29 14:35:00,130.1,130.18,130.05,130.18,6959.0,128.5376,128.6166,128.4882,128.6166,6959.0
2019-08-29 14:40:00,130.16,130.2,130.06,130.15,8000.0,128.5969,128.6364,128.4981,128.587,8000.0
2019-08-29 14:45:00,130.15,130.21,130.09,130.12,4281.0,128.587,128.6463,128.5277,128.5574,4281.0
2019-08-29 14:50:00,130.1,130.12,130.04,130.05,4800.0,128.5376,128.5574,128.4783,128.4882,4800.0
2019-08-29 14:55:00,130.06,130.14,130.06,130.08,5763.0,128.4981,128.5771,128.4981,128.5178,5763.0
2019-08-29 15:00:00,130.1,130.1,129.99,130.04,6307.0,128.5376,128.5376,128.4289,128.4783,6307.0
2019-08-29 15:05:00,130.04,130.1,129.95,129.99,4781.0,128.4783,128.5376,128.3894,128.4289,4781.0
2019-08-29 15:10:00,129.99,130.0,129.94,129.97,5349.0,128.4289,128.4388,128.3795,128.4092,5349.0
2019-08-29 15:15:00,129.96,130.09,129.96,130.08,5049.0,128.3993,128.5277,128.3993,128.5178,5049.0
2019-08-29 15:20:00,130.08,130.08,129.99,130.01,8662.0,128.5178,128.5178,128.4289,128.4487,8662.0
2019-08-29 15:25:00,130.01,130.06,129.85,129.86,8340.0,128.4487,128.4981,128.2906,128.3005,8340.0
2019-08-29 15:30:00,129.87,129.9,129.74,129.79,21190.0,128.3104,128.34,128.1819,128.2313,21190.0
2019-08-29 15:35:00,129.79,129.87,129.79,129.83,11335.0,128.2313,128.3104,128.2313,128.2708,11335.0
2019-08-29 15:40:00,129.83,129.84,129.73,129.75,8100.0,128.2708,128.2807,128.1721,128.1918,8100.0
2019-08-29 15:45:00,129.73,129.87,129.7,129.87,11478.0,128.1721,128.3104,128.1424,128.3104,11478.0
2019-08-29 15:50:00,129.88,129.92,129.69,129.76,30624.0,128.3202,128.3598,128.1325,128.2017,30624.0
2019-08-29 15:55:00,129.79,130.1,129.78,130.06,121665.0,128.2313,128.5376,128.2214,128.4981,121665.0
2019-08-30 09:30:00,130.83,131.13,130.67,131.13,14783.0,129.2588,129.5552,129.1008,129.5552,14783.0
2019-08-30 09:35:00,131.26,131.37,131.04,131.3,7554.0,129.6837,129.7924,129.4663,129.7232,7554.0
2019-08-30 09:40:00,131.32,131.34,131.18,131.18,3448.0,129.743,129.7627,129.6046,129.6046,3448.0
2019-08-30 09:45:00,131.18,131.23,130.81,130.81,7829.0,129.6046,129.654,129.2391,129.2391,7829.0
2019-08-30 09:50:00,130.84,131.18,130.84,131.18,1728.0,129.2687,129.6046,129.2687,129.6046,1728.0
2019-08-30 09:55:00,131.18,131.18,131.0,131.0,1600.0,129.6046,129.6046,129.4268,129.4268,1600.0
2019-08-30 10:00:00,131.04,131.18,131.04,131.15,6447.0,129.4663,129.6046,129.4663,129.575,6447.0
2019-08-30 10:05:00,131.14,131.19,131.13,131.19,5612.0,129.5651,129.6145,129.5552,129.6145,5612.0
2019-08-30 10:10:00,131.2,131.25,130.97,131.0,7266.0,129.6244,129.6738,129.3972,129.4268,7266.0
2019-08-30 10:15:00,130.96,131.08,130.96,131.04,4359.0,129.3873,129.5058,129.3873,129.4663,4359.0
2019-08-30 10:20:00,131.05,131.05,130.71,130.75,4341.0,129.4762,129.4762,129.1403,129.1798,4341.0
2019-08-30 10:25:00,130.77,130.86,130.71,130.86,5328.0,129.1996,129.2885,129.1403,129.2885,5328.0
2019-08-30 10:30:00,130.9,130.95,130.87,130.87,1501.0,129.328,129.3774,129.2984,129.2984,1501.0
2019-08-30 10:35:00,130.85,130.91,130.8,130.85,3511.0,129.2786,129.3379,129.2292,129.2786,3511.0
2019-08-30 10:40:00,130.86,130.88,130.73,130.78,4549.0,129.2885,129.3082,129.16,129.2094,4549.0
2019-08-30 10:45:00,130.73,130.87,130.69,130.85,3100.0,129.16,129.2984,129.1205,129.2786,3100.0
2019-08-30 10:50:00,130.83,130.84,130.68,130.76,2600.0,129.2588,129.2687,129.1106,129.1897,2600.0
2019-08-30 10:55:00,130.77,130.79,130.65,130.65,1900.0,129.1996,129.2193,129.081,129.081,1900.0
2019-08-30 11:00:00,130.62,130.62,130.26,130.29,4661.0,129.0514,129.0514,128.6957,128.7253,4661.0
2019-08-30 11:05:00,130.27,130.39,130.26,130.34,4852.0,128.7056,128.8241,128.6957,128.7747,4852.0
2019-08-30 11:10:00,130.35,130.38,130.07,130.2,4800.0,128.7846,128.8142,128.508,128.6364,4800.0
2019-08-30 11:15:00,130.19,130.22,130.0,130.2,5450.0,128.6265,128.6562,128.4388,128.6364,5450.0
2019-08-30 11:20:00,130.16,130.23,130.07,130.15,3619.0,128.5969,128.666,128.508,128.587,3619.0
2019-08-30 11:25:00,130.1,130.27,129.99,130.27,2800.0,128.5376,128.7056,128.4289,128.7056,2800.0
2019-08-30 11:30:00,130.28,130.45,130.28,130.45,2935.0,128.7154,128.8834,128.7154,128.8834,2935.0
2019-08-30 11:35:00,130.45,130.48,130.06,130.15,20836.0,128.8834,128.913,128.4981,128.587,20836.0
2019-08-30 11:40:00,130.17,130.34,130.15,130.23,2730.0,128.6068,128.7747,128.587,128.666,2730.0
2019-08-30 11:45:00,130.28,130.38,130.28,130.35,1228.0,128.7154,128.8142,128.7154,128.7846,1228.0
2019-08-30 11:50:00,130.37,130.37,130.15,130.15,3042.0,128.8044,128.8044,128.587,128.587,3042.0
2019-08-30 11:55:00,130.19,130.25,130.1,130.14,2918.0,128.6265,128.6858,128.5376,128.5771,2918.0
2019-08-30 12:00:00,130.07,130.11,130.03,130.07,2701.0,128.508,128.5475,128.4684,128.508,2701.0
2019-08-30 12:05:00,130.08,130.14,130.04,130.05,1100.0,128.5178,128.5771,128.4783,128.4882,1100.0
2019-08-30 12:10:00,129.99,130.15,129.99,130.15,1600.0,128.4289,128.587,128.4289,128.587,1600.0
2019-08-30 12:15:00,130.13,130.24,130.11,130.21,2000.0,128.5672,128.6759,128.5475,128.6463,2000.0
2019-08-30 12:20:00,130.19,130.26,130.15,130.23,3100.0,128.6265,128.6957,128.587,128.666,3100.0
2019-08-30 12:25:00,130.23,130.32,130.23,130.32,1615.0,128.666,128.755,128.666,128.755,1615.0
2019-08-30 12:30:00,130.29,130.32,130.13,130.22,2200.0,128.7253,128.755,128.5672,128.6562,2200.0
2019-08-30 12:35:00,130.22,130.24,130.19,130.21,1600.0,128.6562,128.6759,128.6265,128.6463,1600.0
2019-08-30 12:40:00,130.21,130.36,130.21,130.35,1900.0,128.6463,128.7945,128.6463,128.7846,1900.0
2019-08-30 12:45:00,130.33,130.38,130.28,130.38,1532.0,128.7648,128.8142,128.7154,128.8142,1532.0
2019-08-30 12:50:00,130.34,130.34,130.29,130.31,1904.0,128.7747,128.7747,128.7253,128.7451,1904.0
2019-08-30 12:55:00,130.31,130.33,130.2,130.21,3400.0,128.7451,128.7648,128.6364,128.6463,3400.0
2019-08-30 13:00:00,130.22,130.25,130.12,130.18,4586.0,128.6562,128.6858,128.5574,128.6166,4586.0
2019-08-30 13:05:00,130.12,130.12,130.06,130.08,2147.0,128.5574,128.5574,128.4981,128.5178,2147.0
2019-08-30 13:10:00,130.08,130.11,130.02,130.11,1700.0,128.5178,128.5475,128.4586,128.5475,1700.0
2019-08-30 13:15:00,130.08,130.1,129.91,129.97,5600.0,128.5178,128.5376,128.3499,128.4092,5600.0
2019-08-30 13:20:00,129.99,130.0,129.9,129.9,2512.0,128.4289,128.4388,128.34,128.34,2512.0
2019-08-30 13:25:00,129.92,129.96,129.88,129.89,3200.0,128.3598,128.3993,128.3202,128.3301,3200.0
2019-08-30 13:30:00,129.91,129.99,129.91,129.97,1500.0,128.3499,128.4289,128.3499,128.4092,1500.0
2019-08-30 13:35:00,129.95,129.96,129.84,129.86,1400.0,128.3894,128.3993,128.2807,128.3005,1400.0
2019-08-30 13:40:00,129.84,129.85,129.78,129.8,700.0,128.2807,128.2906,128.2214,128.2412,700.0
2019-08-30 13:45:00,129.8,129.87,129.8,129.84,2100.0,128.2412,128.3104,128.2412,128.2807,2100.0
2019-08-30 13:50:00,129.87,129.87,129.82,129.85,2287.0,128.3104,128.3104,128.261,128.2906,2287.0
2019-08-30 13:55:00,129.85,129.87,129.79,129.79,1518.0,128.2906,128.3104,128.2313,128.2313,1518.0
2019-08-30 14:00:00,129.82,129.9,129.8,129.9,2636.0,128.261,128.34,128.2412,128.34,2636.0
2019-08-30 14:05:00,129.89,129.91,129.87,129.87,500.0,128.3301,128.3499,128.3104,128.3104,500.0
2019-08-30 14:10:00,129.9,129.91,129.84,129.84,2670.0,128.34,128.3499,128.2807,128.2807,2670.0
2019-08-30 14:15:00,129.87,129.9,129.85,129.9,1759.0,128.3104,128.34,128.2906,128.34,1759.0
2019-08-30 14:20:00,129.88,129.88,129.82,129.86,2500.0,128.3202,128.3202,128.261,128.3005,2500.0
2019-08-30 14:25:00,129.89,129.89,129.78,129.83,2463.0,128.3301,128.3301,128.2214,128.2708,2463.0
2019-08-30 14:30:00,129.82,129.85,129.75,129.77,2800.0,128.261,128.2906,128.1918,128.2116,2800.0
2019-08-30 14:35:00,129.77,129.77,129.7,129.75,2430.0,128.2116,128.2116,128.1424,128.1918,2430.0
2019-08-30 14:40:00,129.75,129.76,129.63,129.76,1745.0,128.1918,128.2017,128.0733,128.2017,1745.0
2019-08-30 14:45:00,129.73,129.75,129.66,129.7,1400.0,128.1721,128.1918,128.1029,128.1424,1400.0
2019-08-30 14:50:00,129.73,129.77,129.72,129.77,1900.0,128.1721,128.2116,128.1622,128.2116,1900.0
2019-08-30 14:55:00,129.75,129.78,129.72,129.72,2525.0,128.1918,128.2214,128.1622,128.1622,2525.0
2019-08-30 15:00:00,129.74,129.78,129.61,129.62,3800.0,128.1819,128.2214,128.0535,128.0634,3800.0
2019-08-30 15:05:00,129.64,129.68,129.54,129.68,8546.0,128.0831,128.1227,127.9843,128.1227,8546.0
2019-08-30 15:10:00,129.69,129.7,129.62,129.68,2400.0,128.1325,128.1424,128.0634,128.1227,2400.0
2019-08-30 15:15:00,129.71,129.73,129.57,129.59,2000.0,128.1523,128.1721,128.014,128.0337,2000.0
2019-08-30 15:20:00,129.59,129.66,129.59,129.66,2900.0,128.0337,128.1029,128.0337,128.1029,2900.0
2019-08-30 15:25:00,129.67,129.88,129.65,129.83,4838.0,128.1128,128.3202,128.093,128.2708,4838.0
2019-08-30 15:30:00,129.83,129.89,129.81,129.89,12889.0,128.2708,128.3301,128.2511,128.3301,12889.0
2019-08-30 15:35:00,129.89,129.93,129.88,129.89,5762.0,128.3301,128.3696,128.3202,128.3301,5762.0
2019-08-30 15:40:00,129.9,129.97,129.82,129.83,5200.0,128.34,128.4092,128.261,128.2708,5200.0
2019-08-30 15:45:00,129.82,129.93,129.82,129.85,7026.0,128.261,128.3696,128.261,128.2906,7026.0
2019-08-30 15:50:00,129.86,129.96,129.85,129.92,10500.0,128.3005,128.3993,128.2906,128.3598,10500.0
2019-08-30 15:55:00,129.9,130.23,129.9,130.09,83096.0,128.34,128.666,128.34,128.5277,83096.0
2019-09-03 09:30:00,129.07,129.7,128.46,129.7,21111.0,127.52,128.1424,126.9173,128.1424,21111.0
2019-09-03 09:35:00,129.67,130.1,129.67,130.1,9896.0,128.1128,128.5376,128.1128,128.5376,9896.0
2019-09-03 09:40:00,130.05,130.14,129.95,130.13,8500.0,128.4882,128.5771,128.3894,128.5672,8500.0
2019-09-03 09:45:00,130.24,130.26,129.89,130.03,15347.0,128.6759,128.6957,128.3301,128.4684,15347.0
2019-09-03 09:50:00,130.08,130.35,130.07,130.34,5050.0,128.5178,128.7846,128.508,128.7747,5050.0
2019-09-03 09:55:00,130.34,130.38,130.19,130.31,4400.0,128.7747,128.8142,128.6265,128.7451,4400.0
2019-09-03 10:00:00,130.35,130.35,129.05,129.05,8522.0,128.7846,128.7846,127.5002,127.5002,8522.0
2019-09-03 10:05:00,128.93,129.0,128.7,128.95,5800.0,127.3817,127.4508,127.1544,127.4014,5800.0
2019-09-03 10:10:00,129.03,129.2,128.81,128.81,11990.0,127.4805,127.6484,127.2631,127.2631,11990.0
2019-09-03 10:15:00,128.81,128.94,128.75,128.94,4080.0,127.2631,127.3915,127.2038,127.3915,4080.0
2019-09-03 10:20:00,128.94,129.04,128.84,128.92,5600.0,127.3915,127.4903,127.2927,127.3718,5600.0
2019-09-03 10:25:00,128.99,129.34,128.89,129.28,4880.0,127.4409,127.7867,127.3421,127.7275,4880.0
2019-09-03 10:30:00,129.29,129.29,128.9,129.05,7530.0,127.7373,127.7373,127.352,127.5002,7530.0
2019-09-03 10:35:00,129.06,129.06,128.92,129.0,5464.0,127.5101,127.5101,127.3718,127.4508,5464.0
2019-09-03 10:40:00,129.03,129.49,129.03,129.29,6602.0,127.4805,127.9349,127.4805,127.7373,6602.0
2019-09-03 10:45:00,129.29,129.38,129.14,129.29,4500.0,127.7373,127.8263,127.5891,127.7373,4500.0
2019-09-03 10:50:00,129.31,129.34,129.24,129.26,5263.0,127.7571,127.7867,127.6879,127.7077,5263.0
2019-09-03 10:55:00,129.28,129.36,129.18,129.3,5134.0,127.7275,127.8065,127.6287,127.7472,5134.0
2019-09-03 11:00:00,129.3,129.3,129.08,129.09,7972.0,127.7472,127.7472,127.5299,127.5397,7972.0
2019-09-03 11:05:00,129.13,129.29,129.05,129.12,5947.0,127.5793,127.7373,127.5002,127.5694,5947.0
2019-09-03 11:10:00,129.08,129.08,128.78,128.84,4700.0,127.5299,127.5299,127.2335,127.2927,4700.0
2019-09-03 11:15:00,128.82,128.97,128.76,128.89,5400.0,127.273,127.4212,127.2137,127.3421,5400.0
2019-09-03 11:20:00,128.96,129.11,128.94,129.0,5250.0,127.4113,127.5595,127.3915,127.4508,5250.0
2019-09-03 11:25:00,129.1,129.2,128.93,128.97,6191.0,127.5496,127.6484,127.3817,127.4212,6191.0
2019-09-03 11:30:00,129.09,129.21,128.83,129.05,5616.0,127.5397,127.6583,127.2829,127.5002,5616.0
2019-09-03 11:35:00,129.08,129.09,129.01,129.03,2600.0,127.5299,127.5397,127.4607,127.4805,2600.0
2019-09-03 11:40:00,129.01,129.05,128.92,128.94,4062.0,127.4607,127.5002,127.3718,127.3915,4062.0
2019-09-03 11:45:00,128.91,129.09,128.86,128.95,4981.0,127.3619,127.5397,127.3125,127.4014,4981.0
2019-09-03 11:50:00,128.98,128.98,128.86,128.9,6377.0,127.4311,127.4311,127.3125,127.352,6377.0
2019-09-03 11:55:00,128.9,128.9,128.78,128.78,4285.0,127.352,127.352,127.2335,127.2335,4285.0
2019-09-03 12:00:00,128.78,128.82,128.71,128.81,3810.0,127.2335,127.273,127.1643,127.2631,3810.0
2019-09-03 12:05:00,128.82,128.85,128.56,128.56,4700.0,127.273,127.3026,127.0161,127.0161,4700.0
2019-09-03 12:10:00,128.57,128.73,128.57,128.72,2821.0,127.026,127.1841,127.026,127.1742,2821.0
2019-09-03 12:15:00,128.75,128.88,128.71,128.87,5128.0,127.2038,127.3323,127.1643,127.3224,5128.0
2019-09-03 12:20:00,128.9,128.94,128.76,128.76,4400.0,127.352,127.3915,127.2137,127.2137,4400.0
2019-09-03 12:25:00,128.74,128.84,128.74,128.82,3939.0,127.1939,127.2927,127.1939,127.273,3939.0
2019-09-03 12:30:00,128.8,128.82,128.63,128.66,5583.0,127.2532,127.273,127.0853,127.1149,5583.0
2019-09-03 12:35:00,128.68,128.82,128.67,128.82,2512.0,127.1347,127.273,127.1248,127.273,2512.0
2019-09-03 12:40:00,128.81,128.81,128.75,128.76,3700.0,127.2631,127.2631,127.2038,127.2137,3700.0
2019-09-03 12:45:00,128.75,128.8,128.69,128.77,2800.0,127.2038,127.2532,127.1445,127.2236,2800.0
2019-09-03 12:50:00,128.76,128.76,128.55,128.61,3800.0,127.2137,127.2137,127.0062,127.0655,3800.0
2019-09-03 12:55:00,128.57,128.65,128.57,128.64,3400.0,127.026,127.105,127.026,127.0951,3400.0
2019-09-03 13:00:00,128.67,128.73,128.6,128.69,3746.0,127.1248,127.1841,127.0556,127.1445,3746.0
2019-09-03 13:05:00,128.69,128.71,128.48,128.64,3700.0,127.1445,127.1643,126.9371,127.0951,3700.0
2019-09-03 13:10:00,128.65,128.67,128.53,128.59,3118.0,127.105,127.1248,126.9865,127.0457,3118.0
2019-09-03 13:15:00,128.57,128.61,128.53,128.53,2856.0,127.026,127.0655,126.9865,126.9865,2856.0
2019-09-03 13:20:00,128.56,128.6,128.4,128.43,4196.0,127.0161,127.0556,126.858,126.8877,4196.0
2019-09-03 13:25:00,128.45,128.47,128.34,128.39,6517.0,126.9074,126.9272,126.7987,126.8481,6517.0
2019-09-03 13:30:00,128.39,128.43,128.32,128.32,4436.0,126.8481,126.8877,126.779,126.779,4436.0
2019-09-03 13:35:00,128.35,128.38,128.31,128.36,5506.0,126.8086,126.8383,126.7691,126.8185,5506.0
2019-09-03 13:40:00,128.34,128.37,128.2,128.23,4700.0,126.7987,126.8284,126.6604,126.6901,4700.0
2019-09-03 13:45:00,128.25,128.26,128.16,128.22,6910.0,126.7098,126.7197,126.6209,126.6802,6910.0
2019-09-03 13:50:00,128.22,128.32,128.15,128.2,5200.0,126.6802,126.779,126.611,126.6604,5200.0
2019-09-03 13:55:00,128.24,128.31,128.21,128.21,3500.0,126.6999,126.7691,126.6703,126.6703,3500.0
2019-09-03 14:00:00,128.2,128.31,128.2,128.29,2200.0,126.6604,126.7691,126.6604,126.7493,2200.0
2019-09-03 14:05:00,128.29,128.29,128.2,128.29,4521.0,126.7493,126.7493,126.6604,126.7493,4521.0
2019-09-03 14:10:00,128.27,128.39,128.26,128.34,3800.0,126.7296,126.8481,126.7197,126.7987,3800.0
2019-09-03 14:15:00,128.32,128.32,128.18,128.18,5631.0,126.779,126.779,126.6407,126.6407,5631.0
2019-09-03 14:20:00,128.16,128.2,128.14,128.14,2567.0,126.6209,126.6604,126.6011,126.6011,2567.0
2019-09-03 14:25:00,128.13,128.23,128.12,128.21,4113.0,126.5913,126.6901,126.5814,126.6703,4113.0
2019-09-03 14:30:00,128.21,128.24,128.15,128.15,5547.0,126.6703,126.6999,126.611,126.611,5547.0
2019-09-03 14:35:00,128.15,128.2,128.1,128.16,3813.0,126.611,126.6604,126.5616,126.6209,3813.0
2019-09-03 14:40:00,128.16,128.22,128.1,128.22,5919.0,126.6209,126.6802,126.5616,126.6802,5919.0
2019-09-03 14:45:00,128.21,128.21,128.11,128.18,5455.0,126.6703,126.6703,126.5715,126.6407,5455.0
2019-09-03 14:50:00,128.19,128.3,128.19,128.3,4462.0,126.6505,126.7592,126.6505,126.7592,4462.0
2019-09-03 14:55:00,128.29,128.35,128.29,128.35,3600.0,126.7493,126.8086,126.7493,126.8086,3600.0
2019-09-03 15:00:00,128.33,128.35,128.17,128.18,9076.0,126.7889,126.8086,126.6308,126.6407,9076.0
2019-09-03 15:05:00,128.18,128.21,128.14,128.2,7505.0,126.6407,126.6703,126.6011,126.6604,7505.0
2019-09-03 15:10:00,128.2,128.22,128.16,128.17,7547.0,126.6604,126.6802,126.6209,126.6308,7547.0
2019-09-03 15:15:00,128.19,128.39,128.17,128.38,9200.0,126.6505,126.8481,126.6308,126.8383,9200.0
2019-09-03 15:20:00,128.4,128.52,128.39,128.5,8848.0,126.858,126.9766,126.8481,126.9568,8848.0
2019-09-03 15:25:00,128.5,128.56,128.46,128.51,9931.0,126.9568,127.0161,126.9173,126.9667,9931.0
2019-09-03 15:30:00,128.51,128.59,128.46,128.54,12006.0,126.9667,127.0457,126.9173,126.9963,12006.0
2019-09-03 15:35:00,128.53,128.6,128.53,128.6,11356.0,126.9865,127.0556,126.9865,127.0556,11356.0
2019-09-03 15:40:00,128.61,128.65,128.57,128.61,11132.0,127.0655,127.105,127.026,127.0655,11132.0
2019-09-03 15:45:00,128.62,128.78,128.58,128.58,19856.0,127.0754,127.2335,127.0359,127.0359,19856.0
2019-09-03 15:50:00,128.59,128.73,128.58,128.59,19926.0,127.0457,127.1841,127.0359,127.0457,19926.0
2019-09-03 15:55:00,128.59,128.82,128.59,128.75,80661.0,127.0457,127.273,127.0457,127.2038,80661.0
2019-09-04 09:30:00,129.72,130.07,129.52,129.76,31308.0,128.1622,128.508,127.9646,128.2017,31308.0
2019-09-04 09:35:00,129.79,129.79,129.18,129.18,18219.0,128.2313,128.2313,127.6287,127.6287,18219.0
2019-09-04 09:40:00,129.19,129.45,129.05,129.21,9155.0,127.6385,127.8954,127.5002,127.6583,9155.0
2019-09-04 09:45:00,129.11,129.21,128.85,128.9,7137.0,127.5595,127.6583,127.3026,127.352,7137.0
2019-09-04 09:50:00,128.88,128.88,128.69,128.74,4992.0,127.3323,127.3323,127.1445,127.1939,4992.0
2019-09-04 09:55:00,128.74,128.92,128.74,128.78,4096.0,127.1939,127.3718,127.1939,127.2335,4096.0
2019-09-04 10:00:00,128.73,129.0,128.73,128.92,5010.0,127.1841,127.4508,127.1841,127.3718,5010.0
2019-09-04 10:05:00,128.94,128.96,128.63,128.72,5398.0,127.3915,127.4113,127.0853,127.1742,5398.0
2019-09-04 10:10:00,128.67,128.73,128.48,128.48,5033.0,127.1248,127.1841,126.9371,126.9371,5033.0
2019-09-04 10:15:00,128.46,128.58,128.42,128.45,6329.0,126.9173,127.0359,126.8778,126.9074,6329.0
2019-09-04 10:20:00,128.47,128.5,128.3,128.3,5963.0,126.9272,126.9568,126.7592,126.7592,5963.0
2019-09-04 10:25:00,128.3,128.36,128.17,128.24,21003.0,126.7592,126.8185,126.6308,126.6999,21003.0
2019-09-04 10:30:00,128.24,128.31,128.21,128.23,11084.0,126.6999,126.7691,126.6703,126.6901,11084.0
2019-09-04 10:35:00,128.29,128.3,128.14,128.21,3850.0,126.7493,126.7592,126.6011,126.6703,3850.0
2019-09-04 10:40:00,128.19,128.34,128.1,128.12,7857.0,126.6505,126.7987,126.5616,126.5814,7857.0
2019-09-04 10:45:00,128.1,128.16,128.05,128.14,4023.0,126.5616,126.6209,126.5122,126.6011,4023.0
2019-09-04 10:50:00,128.16,128.23,128.05,128.06,5037.0,126.6209,126.6901,126.5122,126.5221,5037.0
2019-09-04 10:55:00,128.04,128.16,127.98,128.16,3164.0,126.5023,126.6209,126.4431,126.6209,3164.0
2019-09-04 11:00:00,128.16,128.33,128.16,128.33,5252.0,126.6209,126.7889,126.6209,126.7889,5252.0
2019-09-04 11:05:00,128.31,128.36,128.23,128.36,2846.0,126.7691,126.8185,126.6901,126.8185,2846.0
2019-09-04 11:10:00,128.34,128.52,128.29,128.29,4604.0,126.7987,126.9766,126.7493,126.7493,4604.0
2019-09-04 11:15:00,128.31,128.48,128.29,128.48,4012.0,126.7691,126.9371,126.7493,126.9371,4012.0
2019-09-04 11:20:00,128.48,128.49,128.39,128.41,6004.0,126.9371,126.9469,126.8481,126.8679,6004.0
2019-09-04 11:25:00,128.38,128.56,128.34,128.5,3369.0,126.8383,127.0161,126.7987,126.9568,3369.0
2019-09-04 11:30:00,128.49,128.71,128.47,128.7,3359.0,126.9469,127.1643,126.9272,127.1544,3359.0
2019-09-04 11:35:00,128.71,128.76,128.67,128.69,4500.0,127.1643,127.2137,127.1248,127.1445,4500.0
2019-09-04 11:40:00,128.72,128.79,128.67,128.73,10779.0,127.1742,127.2433,127.1248,127.1841,10779.0
2019-09-04 11:45:00,128.73,128.73,128.57,128.57,4549.0,127.1841,127.1841,127.026,127.026,4549.0
2019-09-04 11:50:00,128.56,128.64,128.48,128.61,3500.0,127.0161,127.0951,126.9371,127.0655,3500.0
2019-09-04 11:55:00,128.65,128.7,128.56,128.7,4372.0,127.105,127.1544,127.0161,127.1544,4372.0
2019-09-04 12:00:00,128.69,128.71,128.59,128.69,8606.0,127.1445,127.1643,127.0457,127.1445,8606.0
2019-09-04 12:05:00,128.69,128.71,128.66,128.67,3602.0,127.1445,127.1643,127.1149,127.1248,3602.0
2019-09-04 12:10:00,128.67,128.71,128.64,128.7,3200.0,127.1248,127.1643,127.0951,127.1544,3200.0
2019-09-04 12:15:00,128.7,128.71,128.48,128.5,8500.0,127.1544,127.1643,126.9371,126.9568,8500.0
2019-09-04 12:20:00,128.53,128.53,128.4,128.41,3868.0,126.9865,126.9865,126.858,126.8679,3868.0
2019-09-04 12:25:00,128.4,128.42,128.38,128.4,3758.0,126.858,126.8778,126.8383,126.858,3758.0
2019-09-04 12:30:00,128.4,128.42,128.37,128.4,3287.0,126.858,126.8778,126.8284,126.858,3287.0
2019-09-04 12:35:00,128.41,128.49,128.39,128.49,4833.0,126.8679,126.9469,126.8481,126.9469,4833.0
2019-09-04 12:40:00,128.48,128.53,128.43,128.48,7300.0,126.9371,126.9865,126.8877,126.9371,7300.0
2019-09-04 12:45:00,128.46,128.6,128.46,128.6,7924.0,126.9173,127.0556,126.9173,127.0556,7924.0
2019-09-04 12:50:00,128.6,128.61,128.52,128.53,3071.0,127.0556,127.0655,126.9766,126.9865,3071.0
2019-09-04 12:55:00,128.55,128.61,128.55,128.55,5784.0,127.0062,127.0655,127.0062,127.0062,5784.0
2019-09-04 13:00:00,128.58,128.61,128.5,128.5,3345.0,127.0359,127.0655,126.9568,126.9568,3345.0
2019-09-04 13:05:00,128.49,128.54,128.49,128.52,2037.0,126.9469,126.9963,126.9469,126.9766,2037.0
2019-09-04 13:10:00,128.53,128.55,128.47,128.47,3349.0,126.9865,127.0062,126.9272,126.9272,3349.0
2019-09-04 13:15:00,128.44,128.6,128.44,128.6,5800.0,126.8975,127.0556,126.8975,127.0556,5800.0
2019-09-04 13:20:00,128.6,128.6,128.55,128.57,6768.0,127.0556,127.0556,127.0062,127.026,6768.0
2019-09-04 13:25:00,128.59,128.59,128.56,128.57,2500.0,127.0457,127.0457,127.0161,127.026,2500.0
2019-09-04 13:30:00,128.57,128.58,128.53,128.56,5094.0,127.026,127.0359,126.9865,127.0161,5094.0
2019-09-04 13:35:00,128.57,128.57,128.49,128.5,2800.0,127.026,127.026,126.9469,126.9568,2800.0
2019-09-04 13:40:00,128.51,128.53,128.49,128.49,1448.0,126.9667,126.9865,126.9469,126.9469,1448.0
2019-09-04 13:45:00,128.51,128.51,128.3,128.4,8441.0,126.9667,126.9667,126.7592,126.858,8441.0
2019-09-04 13:50:00,128.42,128.43,128.33,128.36,3245.0,126.8778,126.8877,126.7889,126.8185,3245.0
2019-09-04 13:55:00,128.37,128.44,128.37,128.41,2967.0,126.8284,126.8975,126.8284,126.8679,2967.0
2019-09-04 14:00:00,128.4,128.49,128.39,128.47,2661.0,126.858,126.9469,126.8481,126.9272,2661.0
2019-09-04 14:05:00,128.49,128.49,128.44,128.49,3443.0,126.9469,126.9469,126.8975,126.9469,3443.0
2019-09-04 14:10:00,128.47,128.49,128.37,128.38,3500.0,126.9272,126.9469,126.8284,126.8383,3500.0
2019-09-04 14:15:00,128.39,128.45,128.35,128.42,4105.0,126.8481,126.9074,126.8086,126.8778,4105.0
2019-09-04 14:20:00,128.41,128.43,128.31,128.31,4105.0,126.8679,126.8877,126.7691,126.7691,4105.0
2019-09-04 14:25:00,128.33,128.48,128.31,128.38,10548.0,126.7889,126.9371,126.7691,126.8383,10548.0
2019-09-04 14:30:00,128.39,128.43,128.39,128.39,9200.0,126.8481,126.8877,126.8481,126.8481,9200.0
2019-09-04 14:35:00,128.38,128.44,128.38,128.4,9707.0,126.8383,126.8975,126.8383,126.858,9707.0
2019-09-04 14:40:00,128.39,128.46,128.39,128.46,6540.0,126.8481,126.9173,126.8481,126.9173,6540.0
2019-09-04 14:45:00,128.46,128.55,128.43,128.54,8710.0,126.9173,127.0062,126.8877,126.9963,8710.0
2019-09-04 14:50:00,128.51,128.57,128.5,128.53,5184.0,126.9667,127.026,126.9568,126.9865,5184.0
2019-09-04 14:55:00,128.54,128.55,128.47,128.54,4928.0,126.9963,127.0062,126.9272,126.9963,4928.0
2019-09-04 15:00:00,128.54,128.55,128.51,128.51,9238.0,126.9963,127.0062,126.9667,126.9667,9238.0
2019-09-04 15:05:00,128.53,128.55,128.52,128.54,4210.0,126.9865,127.0062,126.9766,126.9963,4210.0
2019-09-04 15:10:00,128.54,128.55,128.51,128.54,8159.0,126.9963,127.0062,126.9667,126.9963,8159.0
2019-09-04 15:15:00,128.55,128.61,128.49,128.56,11313.0,127.0062,127.0655,126.9469,127.0161,11313.0
2019-09-04 15:20:00,128.57,128.62,128.56,128.62,12818.0,127.026,127.0754,127.0161,127.0754,12818.0
2019-09-04 15:25:00,128.62,128.8,128.62,128.8,7816.0,127.0754,127.2532,127.0754,127.2532,7816.0
2019-09-04 15:30:00,128.81,128.89,128.75,128.77,19056.0,127.2631,127.3421,127.2038,127.2236,19056.0
2019-09-04 15:35:00,128.77,128.83,128.74,128.79,10458.0,127.2236,127.2829,127.1939,127.2433,10458.0
2019-09-04 15:40:00,128.8,128.81,128.71,128.74,15066.0,127.2532,127.2631,127.1643,127.1939,15066.0
2019-09-04 15:45:00,128.74,128.81,128.64,128.68,19464.0,127.1939,127.2631,127.0951,127.1347,19464.0
2019-09-04 15:50:00,128.69,128.72,128.66,128.71,20297.0,127.1445,127.1742,127.1149,127.1643,20297.0
2019-09-04 15:55:00,128.7,128.85,128.65,128.69,51433.0,127.1544,127.3026,127.105,127.1445,51433.0
2019-09-05 09:30:00,130.47,130.68,129.54,130.52,52725.0,128.9032,129.1106,127.9843,128.9526,52725.0
2019-09-05 09:35:00,130.58,131.06,130.57,131.04,8939.0,129.0118,129.4861,129.002,129.4663,8939.0
2019-09-05 09:40:00,131.01,131.04,130.65,130.65,11256.0,129.4367,129.4663,129.081,129.081,11256.0
2019-09-05 09:45:00,130.66,130.96,130.6,130.93,23839.0,129.0909,129.3873,129.0316,129.3576,23839.0
2019-09-05 09:50:00,130.9,130.97,130.72,130.74,6311.0,129.328,129.3972,129.1502,129.1699,6311.0
2019-09-05 09:55:00,130.76,130.8,130.68,130.8,2700.0,129.1897,129.2292,129.1106,129.2292,2700.0
2019-09-05 10:00:00,130.79,130.85,130.5,130.5,21727.0,129.2193,129.2786,128.9328,128.9328,21727.0
2019-09-05 10:05:00,130.46,130.65,130.44,130.62,29201.0,128.8933,129.081,128.8735,129.0514,29201.0
2019-09-05 10:10:00,130.65,130.77,130.52,130.65,20156.0,129.081,129.1996,128.9526,129.081,20156.0
2019-09-05 10:15:00,130.67,131.14,130.62,131.14,40232.0,129.1008,129.5651,129.0514,129.5651,40232.0
2019-09-05 10:20:00,131.15,131.27,130.81,130.91,15296.0,129.575,129.6936,129.2391,129.3379,15296.0
2019-09-05 10:25:00,130.84,131.16,130.71,131.16,8444.0,129.2687,129.5849,129.1403,129.5849,8444.0
2019-09-05 10:30:00,131.11,131.33,131.04,131.32,6819.0,129.5355,129.7528,129.4663,129.743,6819.0
2019-09-05 10:35:00,131.31,131.31,130.98,131.07,10532.0,129.7331,129.7331,129.407,129.496,10532.0
2019-09-05 10:40:00,131.07,131.1,130.99,131.06,5671.0,129.496,129.5256,129.4169,129.4861,5671.0
2019-09-05 10:45:00,131.05,131.06,130.82,130.89,7645.0,129.4762,129.4861,129.249,129.3181,7645.0
2019-09-05 10:50:00,130.87,130.88,130.65,130.71,7595.0,129.2984,129.3082,129.081,129.1403,7595.0
2019-09-05 10:55:00,130.72,130.75,130.55,130.65,5413.0,129.1502,129.1798,128.9822,129.081,5413.0
2019-09-05 11:00:00,130.71,130.82,130.51,130.73,8700.0,129.1403,129.249,128.9427,129.16,8700.0
2019-09-05 11:05:00,130.75,130.85,130.71,130.77,12183.0,129.1798,129.2786,129.1403,129.1996,12183.0
2019-09-05 11:10:00,130.77,130.79,130.6,130.67,11260.0,129.1996,129.2193,129.0316,129.1008,11260.0
2019-09-05 11:15:00,130.66,130.68,130.5,130.5,16769.0,129.0909,129.1106,128.9328,128.9328,16769.0
2019-09-05 11:20:00,130.48,130.49,130.38,130.41,10112.0,128.913,128.9229,128.8142,128.8439,10112.0
2019-09-05 11:25:00,130.38,130.51,130.16,130.51,36545.0,128.8142,128.9427,128.5969,128.9427,36545.0
2019-09-05 11:30:00,130.51,130.66,130.45,130.58,20772.0,128.9427,129.0909,128.8834,129.0118,20772.0
2019-09-05 11:35:00,130.57,130.66,130.43,130.46,10227.0,129.002,129.0909,128.8636,128.8933,10227.0
2019-09-05 11:40:00,130.47,130.54,130.47,130.47,14616.0,128.9032,128.9723,128.9032,128.9032,14616.0
2019-09-05 11:45:00,130.46,130.57,130.45,130.52,6737.0,128.8933,129.002,128.8834,128.9526,6737.0
2019-09-05 11:50:00,130.55,130.61,130.49,130.56,7308.0,128.9822,129.0415,128.9229,128.9921,7308.0
2019-09-05 11:55:00,130.55,130.63,130.5,130.51,12729.0,128.9822,129.0612,128.9328,128.9427,12729.0
2019-09-05 12:00:00,130.51,130.64,130.51,130.57,9676.0,128.9427,129.0711,128.9427,129.002,9676.0
2019-09-05 12:05:00,130.55,130.58,130.48,130.55,9635.0,128.9822,129.0118,128.913,128.9822,9635.0
2019-09-05 12:10:00,130.53,130.84,130.53,130.84,21594.0,128.9624,129.2687,128.9624,129.2687,21594.0
2019-09-05 12:15:00,130.84,130.84,130.72,130.78,6900.0,129.2687,129.2687,129.1502,129.2094,6900.0
2019-09-05 12:20:00,130.81,130.85,130.78,130.82,3200.0,129.2391,129.2786,129.2094,129.249,3200.0
2019-09-05 12:25:00,130.9,131.03,130.86,130.99,5963.0,129.328,129.4564,129.2885,129.4169,5963.0
2019-09-05 12:30:00,131.02,131.07,130.99,131.07,2204.0,129.4466,129.496,129.4169,129.496,2204.0
2019-09-05 12:35:00,131.09,131.11,131.04,131.09,4029.0,129.5157,129.5355,129.4663,129.5157,4029.0
2019-09-05 12:40:00,131.11,131.2,131.08,131.09,25063.0,129.5355,129.6244,129.5058,129.5157,25063.0
2019-09-05 12:45:00,131.08,131.15,131.04,131.11,4007.0,129.5058,129.575,129.4663,129.5355,4007.0
2019-09-05 12:50:00,131.12,131.21,131.09,131.14,4845.0,129.5454,129.6343,129.5157,129.5651,4845.0
2019-09-05 12:55:00,131.16,131.29,131.15,131.29,1600.0,129.5849,129.7133,129.575,129.7133,1600.0
2019-09-05 13:00:00,131.33,131.38,131.29,131.34,11459.0,129.7528,129.8022,129.7133,129.7627,11459.0
2019-09-05 13:05:00,131.35,131.39,131.3,131.38,2724.0,129.7726,129.8121,129.7232,129.8022,2724.0
2019-09-05 13:10:00,131.38,131.44,131.38,131.41,3651.0,129.8022,129.8615,129.8022,129.8319,3651.0
2019-09-05 13:15:00,131.39,131.42,131.38,131.4,5089.0,129.8121,129.8418,129.8022,129.822,5089.0
2019-09-05 13:20:00,131.41,131.42,131.33,131.4,14800.0,129.8319,129.8418,129.7528,129.822,14800.0
2019-09-05 13:25:00,131.44,131.54,131.38,131.46,8398.0,129.8615,129.9603,129.8022,129.8813,8398.0
2019-09-05 13:30:00,131.45,131.55,131.41,131.41,8005.0,129.8714,129.9702,129.8319,129.8319,8005.0
2019-09-05 13:35:00,131.4,131.41,131.35,131.41,7711.0,129.822,129.8319,129.7726,129.8319,7711.0
2019-09-05 13:40:00,131.4,131.42,131.38,131.42,4090.0,129.822,129.8418,129.8022,129.8418,4090.0
2019-09-05 13:45:00,131.43,131.48,131.41,131.48,6710.0,129.8516,129.901,129.8319,129.901,6710.0
2019-09-05 13:50:00,131.52,131.62,131.52,131.61,5800.0,129.9406,130.0394,129.9406,130.0295,5800.0
2019-09-05 13:55:00,131.62,131.7,131.62,131.67,12754.0,130.0394,130.1184,130.0394,130.0888,12754.0
2019-09-05 14:00:00,131.69,131.71,131.55,131.65,18310.0,130.1085,130.1283,129.9702,130.069,18310.0
2019-09-05 14:05:00,131.66,131.84,131.57,131.73,21948.0,130.0789,130.2567,129.99,130.148,21948.0
2019-09-05 14:10:00,131.75,131.92,131.74,131.86,3546.0,130.1678,130.3358,130.1579,130.2765,3546.0
2019-09-05 14:15:00,131.87,131.88,131.81,131.83,4575.0,130.2864,130.2962,130.2271,130.2468,4575.0
2019-09-05 14:20:00,131.82,131.83,131.76,131.78,2400.0,130.237,130.2468,130.1777,130.1974,2400.0
2019-09-05 14:25:00,131.84,131.87,131.81,131.85,2729.0,130.2567,130.2864,130.2271,130.2666,2729.0
2019-09-05 14:30:00,131.86,131.86,131.8,131.83,1980.0,130.2765,130.2765,130.2172,130.2468,1980.0
2019-09-05 14:35:00,131.79,131.8,131.67,131.73,18175.0,130.2073,130.2172,130.0888,130.148,18175.0
2019-09-05 14:40:00,131.74,131.86,131.74,131.81,5359.0,130.1579,130.2765,130.1579,130.2271,5359.0
2019-09-05 14:45:00,131.81,131.89,131.78,131.83,4200.0,130.2271,130.3061,130.1974,130.2468,4200.0
2019-09-05 14:50:00,131.84,131.85,131.77,131.77,4330.0,130.2567,130.2666,130.1876,130.1876,4330.0
2019-09-05 14:55:00,131.79,131.79,131.66,131.67,9425.0,130.2073,130.2073,130.0789,130.0888,9425.0
2019-09-05 15:00:00,131.66,131.85,131.66,131.81,11955.0,130.0789,130.2666,130.0789,130.2271,11955.0
2019-09-05 15:05:00,131.82,131.87,131.78,131.84,19906.0,130.237,130.2864,130.1974,130.2567,19906.0
2019-09-05 15:10:00,131.83,131.85,131.8,131.84,8264.0,130.2468,130.2666,130.2172,130.2567,8264.0
2019-09-05 15:15:00,131.85,131.96,131.85,131.94,7351.0,130.2666,130.3753,130.2666,130.3555,7351.0
2019-09-05 15:20:00,131.94,131.99,131.92,131.94,7597.0,130.3555,130.4049,130.3358,130.3555,7597.0
2019-09-05 15:25:00,131.95,131.95,131.89,131.9,6488.0,130.3654,130.3654,130.3061,130.316,6488.0
2019-09-05 15:30:00,131.9,131.96,131.89,131.93,11177.0,130.316,130.3753,130.3061,130.3456,11177.0
2019-09-05 15:35:00,131.94,131.97,131.84,131.85,27325.0,130.3555,130.3851,130.2567,130.2666,27325.0
2019-09-05 15:40:00,131.85,131.86,131.73,131.75,17330.0,130.2666,130.2765,130.148,130.1678,17330.0
2019-09-05 15:45:00,131.74,131.74,131.58,131.59,15498.0,130.1579,130.1579,129.9998,130.0097,15498.0
2019-09-05 15:50:00,131.59,131.65,131.55,131.64,26693.0,130.0097,130.069,129.9702,130.0591,26693.0
2019-09-05 15:55:00,131.63,131.7,131.49,131.54,41867.0,130.0492,130.1184,129.9109,129.9603,41867.0
2019-09-06 09:30:00,131.52,132.96,131.52,132.39,36570.0,129.9406,131.3633,129.9406,130.8001,36570.0
2019-09-06 09:35:00,132.41,132.72,132.12,132.53,14362.0,130.8199,131.1261,130.5333,130.9384,14362.0
2019-09-06 09:40:00,132.5,132.85,132.13,132.53,12228.0,130.9088,131.2546,130.5432,130.9384,12228.0
2019-09-06 09:45:00,132.58,133.11,132.16,132.95,13203.0,130.9878,131.5115,130.5729,131.3534,13203.0
2019-09-06 09:50:00,132.92,133.16,132.78,133.14,11067.0,131.3237,131.5609,131.1854,131.5411,11067.0
2019-09-06 09:55:00,133.09,133.09,132.65,132.85,22774.0,131.4917,131.4917,131.057,131.2546,22774.0
2019-09-06 10:00:00,132.85,132.99,132.73,132.88,12990.0,131.2546,131.3929,131.136,131.2842,12990.0
2019-09-06 10:05:00,132.89,133.2,132.85,132.98,11974.0,131.2941,131.6004,131.2546,131.383,11974.0
2019-09-06 10:10:00,132.99,133.2,132.85,133.2,10680.0,131.3929,131.6004,131.2546,131.6004,10680.0
2019-09-06 10:15:00,133.2,133.31,133.2,133.25,9492.0,131.6004,131.7091,131.6004,131.6498,9492.0
2019-09-06 10:20:00,133.22,133.41,133.22,133.32,14524.0,131.6201,131.8079,131.6201,131.7189,14524.0
2019-09-06 10:25:00,133.33,133.36,133.06,133.24,18997.0,131.7288,131.7585,131.4621,131.6399,18997.0
2019-09-06 10:30:00,133.22,133.3,133.2,133.21,4200.0,131.6201,131.6992,131.6004,131.6103,4200.0
2019-09-06 10:35:00,133.23,133.47,133.23,133.46,4009.0,131.63,131.8671,131.63,131.8573,4009.0
2019-09-06 10:40:00,133.4,133.58,133.4,133.53,8340.0,131.798,131.9758,131.798,131.9264,8340.0
2019-09-06 10:45:00,133.53,133.71,133.53,133.65,10100.0,131.9264,132.1043,131.9264,132.045,10100.0
2019-09-06 10:50:00,133.66,133.7,133.64,133.68,3800.0,132.0549,132.0944,132.0351,132.0746,3800.0
2019-09-06 10:55:00,133.69,133.81,133.61,133.74,9138.0,132.0845,132.2031,132.0055,132.1339,9138.0
2019-09-06 11:00:00,133.75,133.75,133.36,133.39,9550.0,132.1438,132.1438,131.7585,131.7881,9550.0
2019-09-06 11:05:00,133.37,133.4,133.24,133.25,8328.0,131.7683,131.798,131.6399,131.6498,8328.0
2019-09-06 11:10:00,133.23,133.23,133.05,133.05,15246.0,131.63,131.63,131.4522,131.4522,15246.0
2019-09-06 11:15:00,133.04,133.04,132.8,132.92,12556.0,131.4423,131.4423,131.2052,131.3237,12556.0
2019-09-06 11:20:00,132.94,133.04,132.9,132.95,6900.0,131.3435,131.4423,131.304,131.3534,6900.0
2019-09-06 11:25:00,132.94,132.94,132.63,132.67,57016.0,131.3435,131.3435,131.0372,131.0767,57016.0
2019-09-06 11:30:00,132.66,132.95,132.63,132.78,31734.0,131.0669,131.3534,131.0372,131.1854,31734.0
2019-09-06 11:35:00,132.75,132.98,132.75,132.97,4125.0,131.1558,131.383,131.1558,131.3731,4125.0
2019-09-06 11:40:00,132.95,133.15,132.86,133.09,7058.0,131.3534,131.551,131.2645,131.4917,7058.0
2019-09-06 11:45:00,133.09,133.16,133.02,133.06,15366.0,131.4917,131.5609,131.4225,131.4621,15366.0
2019-09-06 11:50:00,133.08,133.14,133.0,133.14,11045.0,131.4818,131.5411,131.4028,131.5411,11045.0
2019-09-06 11:55:00,133.18,133.28,133.13,133.24,5500.0,131.5806,131.6794,131.5312,131.6399,5500.0
2019-09-06 12:00:00,133.22,133.29,133.17,133.2,4597.0,131.6201,131.6893,131.5707,131.6004,4597.0
2019-09-06 12:05:00,133.27,133.33,133.13,133.13,7407.0,131.6695,131.7288,131.5312,131.5312,7407.0
2019-09-06 12:10:00,133.08,133.11,132.83,132.89,6257.0,131.4818,131.5115,131.2348,131.2941,6257.0
2019-09-06 12:15:00,132.86,132.95,132.86,132.9,4001.0,131.2645,131.3534,131.2645,131.304,4001.0
2019-09-06 12:20:00,132.9,132.98,132.86,132.91,3400.0,131.304,131.383,131.2645,131.3139,3400.0
2019-09-06 12:25:00,132.93,132.95,132.89,132.93,4220.0,131.3336,131.3534,131.2941,131.3336,4220.0
2019-09-06 12:30:00,132.92,132.93,132.73,132.75,26556.0,131.3237,131.3336,131.136,131.1558,26556.0
2019-09-06 12:35:00,132.72,132.86,132.71,132.84,4098.0,131.1261,131.2645,131.1163,131.2447,4098.0
2019-09-06 12:40:00,132.86,132.86,132.63,132.69,4200.0,131.2645,131.2645,131.0372,131.0965,4200.0
2019-09-06 12:45:00,132.69,132.7,132.45,132.5,5502.0,131.0965,131.1064,130.8594,130.9088,5502.0
2019-09-06 12:50:00,132.47,132.47,132.27,132.3,9840.0,130.8791,130.8791,130.6815,130.7112,9840.0
2019-09-06 12:55:00,132.29,132.41,132.24,132.3,8845.0,130.7013,130.8199,130.6519,130.7112,8845.0
2019-09-06 13:00:00,132.33,132.35,132.25,132.27,6000.0,130.7408,130.7606,130.6618,130.6815,6000.0
2019-09-06 13:05:00,132.26,132.46,132.1,132.43,11779.0,130.6717,130.8693,130.5136,130.8396,11779.0
2019-09-06 13:10:00,132.48,132.48,132.36,132.47,2930.0,130.889,130.889,130.7705,130.8791,2930.0
2019-09-06 13:15:00,132.47,132.64,132.47,132.63,3699.0,130.8791,131.0471,130.8791,131.0372,3699.0
2019-09-06 13:20:00,132.67,132.69,132.63,132.63,4197.0,131.0767,131.0965,131.0372,131.0372,4197.0
2019-09-06 13:25:00,132.64,132.86,132.64,132.83,1500.0,131.0471,131.2645,131.0471,131.2348,1500.0
2019-09-06 13:30:00,132.86,132.86,132.73,132.75,6176.0,131.2645,131.2645,131.136,131.1558,6176.0
2019-09-06 13:35:00,132.74,132.85,132.72,132.84,2600.0,131.1459,131.2546,131.1261,131.2447,2600.0
2019-09-06 13:40:00,132.86,132.86,132.73,132.78,2900.0,131.2645,131.2645,131.136,131.1854,2900.0
2019-09-06 13:45:00,132.81,132.85,132.8,132.82,4303.0,131.2151,131.2546,131.2052,131.2249,4303.0
2019-09-06 13:50:00,132.88,132.89,132.75,132.78,4445.0,131.2842,131.2941,131.1558,131.1854,4445.0
2019-09-06 13:55:00,132.77,132.85,132.75,132.84,4288.0,131.1755,131.2546,131.1558,131.2447,4288.0
2019-09-06 14:00:00,132.83,132.84,132.52,132.55,16922.0,131.2348,131.2447,130.9285,130.9582,16922.0
2019-09-06 14:05:00,132.55,132.57,132.22,132.42,26914.0,130.9582,130.9779,130.6321,130.8297,26914.0
2019-09-06 14:10:00,132.42,132.42,131.91,132.04,48779.0,130.8297,130.8297,130.3259,130.4543,48779.0
2019-09-06 14:15:00,132.02,132.09,131.85,131.85,13698.0,130.4345,130.5037,130.2666,130.2666,13698.0
2019-09-06 14:20:00,131.87,132.06,131.84,131.95,14580.0,130.2864,130.4741,130.2567,130.3654,14580.0
2019-09-06 14:25:00,131.96,132.07,131.92,131.98,6527.0,130.3753,130.4839,130.3358,130.395,6527.0
2019-09-06 14:30:00,131.98,132.05,131.96,131.97,8295.0,130.395,130.4642,130.3753,130.3851,8295.0
2019-09-06 14:35:00,131.98,131.99,131.91,131.97,5539.0,130.395,130.4049,130.3259,130.3851,5539.0
2019-09-06 14:40:00,131.95,131.98,131.9,131.95,4054.0,130.3654,130.395,130.316,130.3654,4054.0
2019-09-06 14:45:00,131.94,131.98,131.6,131.61,27581.0,130.3555,130.395,130.0196,130.0295,27581.0
2019-09-06 14:50:00,131.58,131.69,131.36,131.66,43402.0,129.9998,130.1085,129.7825,130.0789,43402.0
2019-09-06 14:55:00,131.69,131.71,131.58,131.62,6361.0,130.1085,130.1283,129.9998,130.0394,6361.0
2019-09-06 15:00:00,131.63,131.7,131.61,131.66,5400.0,130.0492,130.1184,130.0295,130.0789,5400.0
2019-09-06 15:05:00,131.67,131.8,131.61,131.79,8436.0,130.0888,130.2172,130.0295,130.2073,8436.0
2019-09-06 15:10:00,131.79,131.85,131.79,131.83,8308.0,130.2073,130.2666,130.2073,130.2468,8308.0
2019-09-06 15:15:00,131.83,131.84,131.78,131.81,9152.0,130.2468,130.2567,130.1974,130.2271,9152.0
2019-09-06 15:20:00,131.81,132.02,131.81,131.96,12556.0,130.2271,130.4345,130.2271,130.3753,12556.0
2019-09-06 15:25:00,132.0,132.01,131.96,131.97,10565.0,130.4148,130.4247,130.3753,130.3851,10565.0
2019-09-06 15:30:00,131.97,132.02,131.95,132.0,14769.0,130.3851,130.4345,130.3654,130.4148,14769.0
2019-09-06 15:35:00,132.0,132.0,131.84,131.91,17832.0,130.4148,130.4148,130.2567,130.3259,17832.0
2019-09-06 15:40:00,131.92,131.97,131.91,131.95,10079.0,130.3358,130.3851,130.3259,130.3654,10079.0
2019-09-06 15:45:00,131.95,131.95,131.86,131.9,15577.0,130.3654,130.3654,130.2765,130.316,15577.0
2019-09-06 15:50:00,131.9,131.9,131.75,131.75,17868.0,130.316,130.316,130.1678,130.1678,17868.0
2019-09-06 15:55:00,131.73,131.77,131.58,131.75,42266.0,130.148,130.1876,129.9998,130.1678,42266.0
2019-09-09 09:30:00,130.49,131.06,129.77,131.06,41012.0,128.9229,129.4861,128.2116,129.4861,41012.0
2019-09-09 09:35:00,131.09,131.37,130.86,130.9,11353.0,129.5157,129.7924,129.2885,129.328,11353.0
2019-09-09 09:40:00,130.87,131.07,130.55,130.55,8305.0,129.2984,129.496,128.9822,128.9822,8305.0
2019-09-09 09:45:00,130.5,130.6,130.2,130.2,18334.0,128.9328,129.0316,128.6364,128.6364,18334.0
2019-09-09 09:50:00,130.18,130.29,129.98,130.01,14613.0,128.6166,128.7253,128.419,128.4487,14613.0
2019-09-09 09:55:00,130.01,130.04,129.78,129.83,39485.0,128.4487,128.4783,128.2214,128.2708,39485.0
2019-09-09 10:00:00,129.85,130.4,129.82,130.4,35873.0,128.2906,128.834,128.261,128.834,35873.0
2019-09-09 10:05:00,130.39,130.66,130.36,130.63,13035.0,128.8241,129.0909,128.7945,129.0612,13035.0
2019-09-09 10:10:00,130.64,130.96,130.61,130.96,30360.0,129.0711,129.3873,129.0415,129.3873,30360.0
2019-09-09 10:15:00,130.9,131.34,130.9,131.26,8500.0,129.328,129.7627,129.328,129.6837,8500.0
2019-09-09 10:20:00,131.23,131.32,131.16,131.31,9284.0,129.654,129.743,129.5849,129.7331,9284.0
2019-09-09 10:25:00,131.35,131.52,131.29,131.45,11120.0,129.7726,129.9406,129.7133,129.8714,11120.0
2019-09-09 10:30:00,131.43,131.52,131.3,131.51,6521.0,129.8516,129.9406,129.7232,129.9307,6521.0
2019-09-09 10:35:00,131.48,131.49,131.08,131.1,24146.0,129.901,129.9109,129.5058,129.5256,24146.0
2019-09-09 10:40:00,131.06,131.13,131.01,131.06,10852.0,129.4861,129.5552,129.4367,129.4861,10852.0
2019-09-09 10:45:00,131.08,131.18,130.99,131.02,31949.0,129.5058,129.6046,129.4169,129.4466,31949.0
2019-09-09 10:50:00,131.0,131.01,130.73,130.83,24378.0,129.4268,129.4367,129.16,129.2588,24378.0
2019-09-09 10:55:00,130.82,131.08,130.74,131.06,13962.0,129.249,129.5058,129.1699,129.4861,13962.0
2019-09-09 11:00:00,131.1,131.12,130.75,130.9,23100.0,129.5256,129.5454,129.1798,129.328,23100.0
2019-09-09 11:05:00,130.94,131.05,130.68,130.75,13351.0,129.3675,129.4762,129.1106,129.1798,13351.0
2019-09-09 11:10:00,130.74,130.86,130.4,130.83,58770.0,129.1699,129.2885,128.834,129.2588,58770.0
2019-09-09 11:15:00,130.81,130.86,130.77,130.82,16908.0,129.2391,129.2885,129.1996,129.249,16908.0
2019-09-09 11:20:00,130.84,131.05,130.82,131.02,5300.0,129.2687,129.4762,129.249,129.4466,5300.0
2019-09-09 11:25:00,130.99,131.16,130.95,131.15,25727.0,129.4169,129.5849,129.3774,129.575,25727.0
2019-09-09 11:30:00,131.12,131.12,130.95,131.0,27943.0,129.5454,129.5454,129.3774,129.4268,27943.0
2019-09-09 11:35:00,131.0,131.07,130.68,130.78,10227.0,129.4268,129.496,129.1106,129.2094,10227.0
2019-09-09 11:40:00,130.82,130.82,130.7,130.73,5409.0,129.249,129.249,129.1304,129.16,5409.0
2019-09-09 11:45:00,130.69,130.71,130.66,130.68,3207.0,129.1205,129.1403,129.0909,129.1106,3207.0
2019-09-09 11:50:00,130.7,130.81,130.69,130.81,9404.0,129.1304,129.2391,129.1205,129.2391,9404.0
2019-09-09 11:55:00,130.8,130.83,130.77,130.81,9486.0,129.2292,129.2588,129.1996,129.2391,9486.0
2019-09-09 12:00:00,130.83,130.96,130.83,130.96,4400.0,129.2588,129.3873,129.2588,129.3873,4400.0
2019-09-09 12:05:00,130.99,130.99,130.84,130.86,12845.0,129.4169,129.4169,129.2687,129.2885,12845.0
2019-09-09 12:10:00,130.84,130.97,130.82,130.87,6744.0,129.2687,129.3972,129.249,129.2984,6744.0
2019-09-09 12:15:00,130.88,130.88,130.8,130.8,4500.0,129.3082,129.3082,129.2292,129.2292,4500.0
2019-09-09 12:20:00,130.82,130.84,130.79,130.8,4650.0,129.249,129.2687,129.2193,129.2292,4650.0
2019-09-09 12:25:00,130.81,130.81,130.69,130.72,5134.0,129.2391,129.2391,129.1205,129.1502,5134.0
2019-09-09 12:30:00,130.7,130.72,130.66,130.66,4100.0,129.1304,129.1502,129.0909,129.0909,4100.0
2019-09-09 12:35:00,130.64,130.64,130.46,130.58,24845.0,129.0711,129.0711,128.8933,129.0118,24845.0
2019-09-09 12:40:00,130.6,130.86,130.6,130.8,5100.0,129.0316,129.2885,129.0316,129.2292,5100.0
2019-09-09 12:45:00,130.8,130.94,130.77,130.91,4316.0,129.2292,129.3675,129.1996,129.3379,4316.0
2019-09-09 12:50:00,130.92,131.04,130.89,130.99,11744.0,129.3478,129.4663,129.3181,129.4169,11744.0
2019-09-09 12:55:00,131.01,131.01,130.93,130.93,4505.0,129.4367,129.4367,129.3576,129.3576,4505.0
2019-09-09 13:00:00,130.96,131.08,130.95,131.08,3630.0,129.3873,129.5058,129.3774,129.5058,3630.0
2019-09-09 13:05:00,131.11,131.23,131.06,131.23,4732.0,129.5355,129.654,129.4861,129.654,4732.0
2019-09-09 13:10:00,131.24,131.26,131.14,131.14,7212.0,129.6639,129.6837,129.5651,129.5651,7212.0
2019-09-09 13:15:00,131.16,131.22,131.13,131.21,4581.0,129.5849,129.6442,129.5552,129.6343,4581.0
2019-09-09 13:20:00,131.2,131.23,130.98,131.0,15870.0,129.6244,129.654,129.407,129.4268,15870.0
2019-09-09 13:25:00,131.01,131.09,130.99,131.04,14417.0,129.4367,129.5157,129.4169,129.4663,14417.0
2019-09-09 13:30:00,131.05,131.06,130.95,130.97,6451.0,129.4762,129.4861,129.3774,129.3972,6451.0
2019-09-09 13:35:00,130.95,130.97,130.9,130.97,6933.0,129.3774,129.3972,129.328,129.3972,6933.0
2019-09-09 13:40:00,131.0,131.04,130.97,131.03,7047.0,129.4268,129.4663,129.3972,129.4564,7047.0
2019-09-09 13:45:00,131.02,131.08,130.98,131.02,5578.0,129.4466,129.5058,129.407,129.4466,5578.0
2019-09-09 13:50:00,131.01,131.08,130.98,131.08,5074.0,129.4367,129.5058,129.407,129.5058,5074.0
2019-09-09 13:55:00,131.1,131.15,131.1,131.12,3500.0,129.5256,129.575,129.5256,129.5454,3500.0
2019-09-09 14:00:00,131.1,131.23,131.1,131.23,5002.0,129.5256,129.654,129.5256,129.654,5002.0
2019-09-09 14:05:00,131.22,131.28,131.21,131.21,8700.0,129.6442,129.7034,129.6343,129.6343,8700.0
2019-09-09 14:10:00,131.21,131.21,131.08,131.1,12526.0,129.6343,129.6343,129.5058,129.5256,12526.0
2019-09-09 14:15:00,131.09,131.19,131.08,131.14,4500.0,129.5157,129.6145,129.5058,129.5651,4500.0
2019-09-09 14:20:00,131.13,131.17,131.1,131.13,8050.0,129.5552,129.5948,129.5256,129.5552,8050.0
2019-09-09 14:25:00,131.15,131.18,131.09,131.12,9463.0,129.575,129.6046,129.5157,129.5454,9463.0
2019-09-09 14:30:00,131.11,131.15,131.08,131.11,10647.0,129.5355,129.575,129.5058,129.5355,10647.0
2019-09-09 14:35:00,131.11,131.11,130.97,130.97,12125.0,129.5355,129.5355,129.3972,129.3972,12125.0
2019-09-09 14:40:00,130.96,130.99,130.92,130.95,12409.0,129.3873,129.4169,129.3478,129.3774,12409.0
2019-09-09 14:45:00,130.95,131.0,130.89,130.91,12727.0,129.3774,129.4268,129.3181,129.3379,12727.0
2019-09-09 14:50:00,130.9,130.97,130.9,130.93,9304.0,129.328,129.3972,129.328,129.3576,9304.0
2019-09-09 14:55:00,130.93,130.94,130.78,130.78,20870.0,129.3576,129.3675,129.2094,129.2094,20870.0
2019-09-09 15:00:00,130.78,130.9,130.71,130.87,27251.0,129.2094,129.328,129.1403,129.2984,27251.0
2019-09-09 15:05:00,130.89,130.95,130.63,130.85,47180.0,129.3181,129.3774,129.0612,129.2786,47180.0
2019-09-09 15:10:00,130.83,131.1,130.82,131.1,16002.0,129.2588,129.5256,129.249,129.5256,16002.0
2019-09-09 15:15:00,131.11,131.15,131.04,131.15,17114.0,129.5355,129.575,129.4663,129.575,17114.0
2019-09-09 15:20:00,131.16,131.19,131.04,131.06,19987.0,129.5849,129.6145,129.4663,129.4861,19987.0
2019-09-09 15:25:00,131.05,131.1,130.94,130.98,12314.0,129.4762,129.5256,129.3675,129.407,12314.0
2019-09-09 15:30:00,130.97,131.01,130.92,131.0,12236.0,129.3972,129.4367,129.3478,129.4268,12236.0
2019-09-09 15:35:00,131.0,131.08,130.97,131.03,15856.0,129.4268,129.5058,129.3972,129.4564,15856.0
2019-09-09 15:40:00,131.03,131.03,130.92,130.95,40253.0,129.4564,129.4564,129.3478,129.3774,40253.0
2019-09-09 15:45:00,130.94,131.08,130.93,131.07,34915.0,129.3675,129.5058,129.3576,129.496,34915.0
2019-09-09 15:50:00,131.08,131.24,131.03,131.22,30836.0,129.5058,129.6639,129.4564,129.6442,30836.0
2019-09-09 15:55:00,131.2,131.28,131.03,131.22,99173.0,129.6244,129.7034,129.4564,129.6442,99173.0
2019-09-10 09:30:00,131.21,131.21,129.78,130.3,24555.0,129.6343,129.6343,128.2214,128.7352,24555.0
2019-09-10 09:35:00,130.29,130.3,129.88,130.13,21980.0,128.7253,128.7352,128.3202,128.5672,21980.0
2019-09-10 09:40:00,130.13,130.23,129.19,129.35,34586.0,128.5672,128.666,127.6385,127.7966,34586.0
2019-09-10 09:45:00,129.4,129.58,129.31,129.34,17403.0,127.846,128.0239,127.7571,127.7867,17403.0
2019-09-10 09:50:00,129.31,129.34,129.11,129.31,36437.0,127.7571,127.7867,127.5595,127.7571,36437.0
2019-09-10 09:55:00,129.29,129.3,128.94,129.04,45350.0,127.7373,127.7472,127.3915,127.4903,45350.0
2019-09-10 10:00:00,129.0,129.15,128.94,129.13,5971.0,127.4508,127.599,127.3915,127.5793,5971.0
2019-09-10 10:05:00,129.12,129.15,128.72,128.72,10807.0,127.5694,127.599,127.1742,127.1742,10807.0
2019-09-10 10:10:00,128.66,128.75,128.42,128.63,13922.0,127.1149,127.2038,126.8778,127.0853,13922.0
2019-09-10 10:15:00,128.59,128.78,128.47,128.57,7075.0,127.0457,127.2335,126.9272,127.026,7075.0
2019-09-10 10:20:00,128.52,128.85,128.5,128.78,10640.0,126.9766,127.3026,126.9568,127.2335,10640.0
2019-09-10 10:25:00,128.83,128.93,128.72,128.9,7438.0,127.2829,127.3817,127.1742,127.352,7438.0
2019-09-10 10:30:00,128.97,129.03,128.74,128.78,11616.0,127.4212,127.4805,127.1939,127.2335,11616.0
2019-09-10 10:35:00,128.78,128.97,128.71,128.75,26100.0,127.2335,127.4212,127.1643,127.2038,26100.0
2019-09-10 10:40:00,128.76,128.8,128.56,128.8,10346.0,127.2137,127.2532,127.0161,127.2532,10346.0
2019-09-10 10:45:00,128.8,129.0,128.8,129.0,3800.0,127.2532,127.4508,127.2532,127.4508,3800.0
2019-09-10 10:50:00,129.02,129.06,128.85,128.89,7588.0,127.4706,127.5101,127.3026,127.3421,7588.0
2019-09-10 10:55:00,128.87,128.88,128.56,128.56,16256.0,127.3224,127.3323,127.0161,127.0161,16256.0
2019-09-10 11:00:00,128.58,128.72,128.53,128.61,19801.0,127.0359,127.1742,126.9865,127.0655,19801.0
2019-09-10 11:05:00,128.65,128.71,128.58,128.63,6300.0,127.105,127.1643,127.0359,127.0853,6300.0
2019-09-10 11:10:00,128.61,128.77,128.61,128.65,10088.0,127.0655,127.2236,127.0655,127.105,10088.0
2019-09-10 11:15:00,128.63,128.65,128.56,128.61,11671.0,127.0853,127.105,127.0161,127.0655,11671.0
2019-09-10 11:20:00,128.59,128.7,128.55,128.7,10724.0,127.0457,127.1544,127.0062,127.1544,10724.0
2019-09-10 11:25:00,128.7,128.7,128.56,128.6,6900.0,127.1544,127.1544,127.0161,127.0556,6900.0
2019-09-10 11:30:00,128.59,128.72,128.54,128.58,5939.0,127.0457,127.1742,126.9963,127.0359,5939.0
2019-09-10 11:35:00,128.59,128.62,128.49,128.6,5644.0,127.0457,127.0754,126.9469,127.0556,5644.0
2019-09-10 11:40:00,128.62,128.65,128.54,128.56,4372.0,127.0754,127.105,126.9963,127.0161,4372.0
2019-09-10 11:45:00,128.57,128.9,128.57,128.82,9295.0,127.026,127.352,127.026,127.273,9295.0
2019-09-10 11:50:00,128.81,129.02,128.8,128.9,8252.0,127.2631,127.4706,127.2532,127.352,8252.0
2019-09-10 11:55:00,128.88,128.88,128.67,128.72,7813.0,127.3323,127.3323,127.1248,127.1742,7813.0
2019-09-10 12:00:00,128.74,128.74,128.42,128.42,8655.0,127.1939,127.1939,126.8778,126.8778,8655.0
2019-09-10 12:05:00,128.42,128.46,128.28,128.4,9223.0,126.8778,126.9173,126.7395,126.858,9223.0
2019-09-10 12:10:00,128.39,128.39,128.23,128.37,9435.0,126.8481,126.8481,126.6901,126.8284,9435.0
2019-09-10 12:15:00,128.35,128.49,128.35,128.46,5294.0,126.8086,126.9469,126.8086,126.9173,5294.0
2019-09-10 12:20:00,128.49,128.73,128.49,128.67,8157.0,126.9469,127.1841,126.9469,127.1248,8157.0
2019-09-10 12:25:00,128.66,128.66,128.57,128.57,3138.0,127.1149,127.1149,127.026,127.026,3138.0
2019-09-10 12:30:00,128.62,128.64,128.56,128.56,3720.0,127.0754,127.0951,127.0161,127.0161,3720.0
2019-09-10 12:35:00,128.61,128.61,128.58,128.61,4500.0,127.0655,127.0655,127.0359,127.0655,4500.0
2019-09-10 12:40:00,128.61,128.63,128.54,128.62,9236.0,127.0655,127.0853,126.9963,127.0754,9236.0
2019-09-10 12:45:00,128.65,128.84,128.64,128.74,21938.0,127.105,127.2927,127.0951,127.1939,21938.0
2019-09-10 12:50:00,128.72,128.85,128.68,128.82,11685.0,127.1742,127.3026,127.1347,127.273,11685.0
2019-09-10 12:55:00,128.81,128.82,128.73,128.78,6359.0,127.2631,127.273,127.1841,127.2335,6359.0
2019-09-10 13:00:00,128.8,128.85,128.75,128.81,9828.0,127.2532,127.3026,127.2038,127.2631,9828.0
2019-09-10 13:05:00,128.85,128.92,128.82,128.91,6637.0,127.3026,127.3718,127.273,127.3619,6637.0
2019-09-10 13:10:00,128.91,128.98,128.89,128.98,4888.0,127.3619,127.4311,127.3421,127.4311,4888.0
2019-09-10 13:15:00,128.98,129.01,128.85,128.89,13879.0,127.4311,127.4607,127.3026,127.3421,13879.0
2019-09-10 13:20:00,128.88,129.08,128.87,129.08,4424.0,127.3323,127.5299,127.3224,127.5299,4424.0
2019-09-10 13:25:00,129.09,129.18,129.06,129.16,5361.0,127.5397,127.6287,127.5101,127.6089,5361.0
2019-09-10 13:30:00,129.17,129.4,129.17,129.35,7569.0,127.6188,127.846,127.6188,127.7966,7569.0
2019-09-10 13:35:00,129.35,129.47,129.32,129.47,7550.0,127.7966,127.9152,127.767,127.9152,7550.0
2019-09-10 13:40:00,129.47,129.61,129.37,129.61,8938.0,127.9152,128.0535,127.8164,128.0535,8938.0
2019-09-10 13:45:00,129.62,129.86,129.56,129.83,6464.0,128.0634,128.3005,128.0041,128.2708,6464.0
2019-09-10 13:50:00,129.83,129.94,129.73,129.94,16306.0,128.2708,128.3795,128.1721,128.3795,16306.0
2019-09-10 13:55:00,129.94,129.97,129.85,129.94,14385.0,128.3795,128.4092,128.2906,128.3795,14385.0
2019-09-10 14:00:00,129.96,130.1,129.86,130.05,59882.0,128.3993,128.5376,128.3005,128.4882,59882.0
2019-09-10 14:05:00,130.06,130.54,130.04,130.48,22595.0,128.4981,128.9723,128.4783,128.913,22595.0
2019-09-10 14:10:00,130.51,130.72,130.13,130.29,94366.0,128.9427,129.1502,128.5672,128.7253,94366.0
2019-09-10 14:15:00,130.27,130.3,129.88,130.02,13781.0,128.7056,128.7352,128.3202,128.4586,13781.0
2019-09-10 14:20:00,130.04,130.1,130.01,130.09,3800.0,128.4783,128.5376,128.4487,128.5277,3800.0
2019-09-10 14:25:00,130.1,130.2,130.1,130.14,5840.0,128.5376,128.6364,128.5376,128.5771,5840.0
2019-09-10 14:30:00,130.16,130.2,130.13,130.19,5372.0,128.5969,128.6364,128.5672,128.6265,5372.0
2019-09-10 14:35:00,130.18,130.2,130.04,130.15,11258.0,128.6166,128.6364,128.4783,128.587,11258.0
2019-09-10 14:40:00,130.11,130.18,129.97,130.0,114936.0,128.5475,128.6166,128.4092,128.4388,114936.0
2019-09-10 14:45:00,129.99,130.08,129.93,129.97,11408.0,128.4289,128.5178,128.3696,128.4092,11408.0
2019-09-10 14:50:00,129.98,130.09,129.84,130.09,4818.0,128.419,128.5277,128.2807,128.5277,4818.0
2019-09-10 14:55:00,130.11,130.2,130.09,130.18,5687.0,128.5475,128.6364,128.5277,128.6166,5687.0
2019-09-10 15:00:00,130.17,130.21,130.13,130.18,8162.0,128.6068,128.6463,128.5672,128.6166,8162.0
2019-09-10 15:05:00,130.18,130.19,130.16,130.18,6023.0,128.6166,128.6265,128.5969,128.6166,6023.0
2019-09-10 15:10:00,130.18,130.21,130.13,130.2,7525.0,128.6166,128.6463,128.5672,128.6364,7525.0
2019-09-10 15:15:00,130.2,130.25,130.13,130.25,14243.0,128.6364,128.6858,128.5672,128.6858,14243.0
2019-09-10 15:20:00,130.24,130.29,130.11,130.17,12907.0,128.6759,128.7253,128.5475,128.6068,12907.0
2019-09-10 15:25:00,130.16,130.2,130.12,130.16,7341.0,128.5969,128.6364,128.5574,128.5969,7341.0
2019-09-10 15:30:00,130.16,130.2,130.14,130.19,11400.0,128.5969,128.6364,128.5771,128.6265,11400.0
2019-09-10 15:35:00,130.19,130.34,130.19,130.26,20649.0,128.6265,128.7747,128.6265,128.6957,20649.0
2019-09-10 15:40:00,130.26,130.27,130.15,130.21,12476.0,128.6957,128.7056,128.587,128.6463,12476.0
2019-09-10 15:45:00,130.21,130.23,130.02,130.02,41139.0,128.6463,128.666,128.4586,128.4586,41139.0
2019-09-10 15:50:00,130.03,130.04,129.89,129.92,25133.0,128.4684,128.4783,128.3301,128.3598,25133.0
2019-09-10 15:55:00,129.94,130.22,129.92,130.22,88485.0,128.3795,128.6562,128.3598,128.6562,88485.0
2019-09-11 09:30:00,129.6,129.95,128.97,128.97,15223.0,128.0436,128.3894,127.4212,127.4212,15223.0
2019-09-11 09:35:00,128.97,129.89,128.95,129.85,18289.0,127.4212,128.3301,127.4014,128.2906,18289.0
2019-09-11 09:40:00,129.91,129.91,129.58,129.74,17628.0,128.3499,128.3499,128.0239,128.1819,17628.0
2019-09-11 09:45:00,129.69,129.99,129.64,129.66,18897.0,128.1325,128.4289,128.0831,128.1029,18897.0
2019-09-11 09:50:00,129.64,129.64,129.41,129.61,11028.0,128.0831,128.0831,127.8559,128.0535,11028.0
2019-09-11 09:55:00,129.58,129.59,129.23,129.24,8398.0,128.0239,128.0337,127.6781,127.6879,8398.0
2019-09-11 10:00:00,129.21,129.36,129.13,129.28,12323.0,127.6583,127.8065,127.5793,127.7275,12323.0
2019-09-11 10:05:00,129.29,129.47,129.15,129.42,15481.0,127.7373,127.9152,127.599,127.8658,15481.0
2019-09-11 10:10:00,129.39,129.65,129.39,129.56,6294.0,127.8361,128.093,127.8361,128.0041,6294.0
2019-09-11 10:15:00,129.59,129.72,129.51,129.7,7773.0,128.0337,128.1622,127.9547,128.1424,7773.0
2019-09-11 10:20:00,129.72,129.98,129.72,129.87,6013.0,128.1622,128.419,128.1622,128.3104,6013.0
2019-09-11 10:25:00,129.86,130.08,129.84,130.05,3392.0,128.3005,128.5178,128.2807,128.4882,3392.0
2019-09-11 10:30:00,130.06,130.24,130.04,130.15,10966.0,128.4981,128.6759,128.4783,128.587,10966.0
2019-09-11 10:35:00,130.14,130.19,129.88,129.88,14367.0,128.5771,128.6265,128.3202,128.3202,14367.0
2019-09-11 10:40:00,129.93,129.93,129.72,129.74,4316.0,128.3696,128.3696,128.1622,128.1819,4316.0
2019-09-11 10:45:00,129.71,129.77,129.56,129.56,14455.0,128.1523,128.2116,128.0041,128.0041,14455.0
2019-09-11 10:50:00,129.56,129.78,129.56,129.75,7292.0,128.0041,128.2214,128.0041,128.1918,7292.0
2019-09-11 10:55:00,129.77,129.79,129.67,129.75,9845.0,128.2116,128.2313,128.1128,128.1918,9845.0
2019-09-11 11:00:00,129.76,129.87,129.7,129.79,8192.0,128.2017,128.3104,128.1424,128.2313,8192.0
2019-09-11 11:05:00,129.8,129.92,129.76,129.86,10154.0,128.2412,128.3598,128.2017,128.3005,10154.0
2019-09-11 11:10:00,129.86,130.02,129.83,129.84,10821.0,128.3005,128.4586,128.2708,128.2807,10821.0
2019-09-11 11:15:00,129.85,130.01,129.84,129.89,10069.0,128.2906,128.4487,128.2807,128.3301,10069.0
2019-09-11 11:20:00,129.88,130.0,129.85,129.89,8577.0,128.3202,128.4388,128.2906,128.3301,8577.0
2019-09-11 11:25:00,129.87,129.97,129.83,129.97,9130.0,128.3104,128.4092,128.2708,128.4092,9130.0
2019-09-11 11:30:00,129.96,130.03,129.9,129.94,11739.0,128.3993,128.4684,128.34,128.3795,11739.0
2019-09-11 11:35:00,129.96,130.03,129.85,129.85,11860.0,128.3993,128.4684,128.2906,128.2906,11860.0
2019-09-11 11:40:00,129.89,129.94,129.87,129.9,4425.0,128.3301,128.3795,128.3104,128.34,4425.0
2019-09-11 11:45:00,129.92,129.92,129.82,129.85,7184.0,128.3598,128.3598,128.261,128.2906,7184.0
2019-09-11 11:50:00,129.85,129.85,129.77,129.85,2931.0,128.2906,128.2906,128.2116,128.2906,2931.0
2019-09-11 11:55:00,129.82,129.83,129.73,129.75,8058.0,128.261,128.2708,128.1721,128.1918,8058.0
2019-09-11 12:00:00,129.76,129.76,129.63,129.67,8312.0,128.2017,128.2017,128.0733,128.1128,8312.0
2019-09-11 12:05:00,129.68,129.73,129.64,129.73,7158.0,128.1227,128.1721,128.0831,128.1721,7158.0
2019-09-11 12:10:00,129.73,129.95,129.73,129.94,4595.0,128.1721,128.3894,128.1721,128.3795,4595.0
2019-09-11 12:15:00,129.94,130.04,129.92,129.99,4815.0,128.3795,128.4783,128.3598,128.4289,4815.0
2019-09-11 12:20:00,129.98,130.02,129.98,130.0,2700.0,128.419,128.4586,128.419,128.4388,2700.0
2019-09-11 12:25:00,130.0,130.03,129.94,129.98,3546.0,128.4388,128.4684,128.3795,128.419,3546.0
2019-09-11 12:30:00,130.0,130.02,129.96,129.98,7328.0,128.4388,128.4586,128.3993,128.419,7328.0
2019-09-11 12:35:00,130.0,130.06,129.97,129.98,11030.0,128.4388,128.4981,128.4092,128.419,11030.0
2019-09-11 12:40:00,129.99,129.99,129.9,129.98,2200.0,128.4289,128.4289,128.34,128.419,2200.0
2019-09-11 12:45:00,129.98,130.02,129.91,130.0,4517.0,128.419,128.4586,128.3499,128.4388,4517.0
2019-09-11 12:50:00,129.99,130.01,129.97,129.99,3757.0,128.4289,128.4487,128.4092,128.4289,3757.0
2019-09-11 12:55:00,130.0,130.08,129.91,129.92,10935.0,128.4388,128.5178,128.3499,128.3598,10935.0
2019-09-11 13:00:00,129.94,130.0,129.94,129.96,2510.0,128.3795,128.4388,128.3795,128.3993,2510.0
2019-09-11 13:05:00,129.98,130.03,129.97,129.99,2825.0,128.419,128.4684,128.4092,128.4289,2825.0
2019-09-11 13:10:00,129.98,130.09,129.96,130.05,10434.0,128.419,128.5277,128.3993,128.4882,10434.0
2019-09-11 13:15:00,130.08,130.1,130.0,130.02,6666.0,128.5178,128.5376,128.4388,128.4586,6666.0
2019-09-11 13:20:00,130.01,130.05,130.0,130.05,6028.0,128.4487,128.4882,128.4388,128.4882,6028.0
2019-09-11 13:25:00,130.04,130.05,129.91,129.94,7025.0,128.4783,128.4882,128.3499,128.3795,7025.0
2019-09-11 13:30:00,129.94,130.01,129.94,129.96,3652.0,128.3795,128.4487,128.3795,128.3993,3652.0
2019-09-11 13:35:00,129.96,129.98,129.87,129.88,4026.0,128.3993,128.419,128.3104,128.3202,4026.0
2019-09-11 13:40:00,129.9,129.91,129.78,129.81,7695.0,128.34,128.3499,128.2214,128.2511,7695.0
2019-09-11 13:45:00,129.82,129.84,129.77,129.8,2200.0,128.261,128.2807,128.2116,128.2412,2200.0
2019-09-11 13:50:00,129.82,129.83,129.69,129.7,11692.0,128.261,128.2708,128.1325,128.1424,11692.0
2019-09-11 13:55:00,129.7,129.7,129.52,129.54,5700.0,128.1424,128.1424,127.9646,127.9843,5700.0
2019-09-11 14:00:00,129.56,129.57,129.4,129.4,5339.0,128.0041,128.014,127.846,127.846,5339.0
2019-09-11 14:05:00,129.4,129.61,129.39,129.61,6763.0,127.846,128.0535,127.8361,128.0535,6763.0
2019-09-11 14:10:00,129.6,129.64,129.48,129.51,13173.0,128.0436,128.0831,127.9251,127.9547,13173.0
2019-09-11 14:15:00,129.5,129.51,129.44,129.5,3900.0,127.9448,127.9547,127.8855,127.9448,3900.0
2019-09-11 14:20:00,129.5,129.56,129.49,129.52,6322.0,127.9448,128.0041,127.9349,127.9646,6322.0
2019-09-11 14:25:00,129.51,129.61,129.49,129.55,9408.0,127.9547,128.0535,127.9349,127.9942,9408.0
2019-09-11 14:30:00,129.57,129.64,129.56,129.64,5000.0,128.014,128.0831,128.0041,128.0831,5000.0
2019-09-11 14:35:00,129.69,129.83,129.68,129.82,6400.0,128.1325,128.2708,128.1227,128.261,6400.0
2019-09-11 14:40:00,129.81,129.87,129.77,129.84,3709.0,128.2511,128.3104,128.2116,128.2807,3709.0
2019-09-11 14:45:00,129.84,129.93,129.84,129.9,3791.0,128.2807,128.3696,128.2807,128.34,3791.0
2019-09-11 14:50:00,129.91,129.94,129.83,129.93,5869.0,128.3499,128.3795,128.2708,128.3696,5869.0
2019-09-11 14:55:00,129.93,129.98,129.91,129.95,4000.0,128.3696,128.419,128.3499,128.3894,4000.0
2019-09-11 15:00:00,129.99,130.04,129.95,130.03,12780.0,128.4289,128.4783,128.3894,128.4684,12780.0
2019-09-11 15:05:00,130.01,130.01,129.98,129.98,4949.0,128.4487,128.4487,128.419,128.419,4949.0
2019-09-11 15:10:00,129.99,130.01,129.98,130.0,14004.0,128.4289,128.4487,128.419,128.4388,14004.0
2019-09-11 15:15:00,129.97,130.01,129.97,129.98,6612.0,128.4092,128.4487,128.4092,128.419,6612.0
2019-09-11 15:20:00,129.98,130.04,129.98,129.98,9449.0,128.419,128.4783,128.419,128.419,9449.0
2019-09-11 15:25:00,129.99,130.0,129.8,129.82,37350.0,128.4289,128.4388,128.2412,128.261,37350.0
2019-09-11 15:30:00,129.83,129.99,129.82,129.97,8326.0,128.2708,128.4289,128.261,128.4092,8326.0
2019-09-11 15:35:00,129.95,130.09,129.92,130.06,18036.0,128.3894,128.5277,128.3598,128.4981,18036.0
2019-09-11 15:40:00,130.06,130.21,130.05,130.2,9812.0,128.4981,128.6463,128.4882,128.6364,9812.0
2019-09-11 15:45:00,130.19,130.21,130.03,130.11,12145.0,128.6265,128.6463,128.4684,128.5475,12145.0
2019-09-11 15:50:00,130.1,130.33,130.09,130.33,17958.0,128.5376,128.7648,128.5277,128.7648,17958.0
2019-09-11 15:55:00,130.35,130.61,130.31,130.55,99181.0,128.7846,129.0415,128.7451,128.9822,99181.0
2019-09-12 09:30:00,130.9,131.34,130.58,131.15,33462.0,129.328,129.7627,129.0118,129.575,33462.0
2019-09-12 09:35:00,131.11,131.78,131.11,131.77,12838.0,129.5355,130.1974,129.5355,130.1876,12838.0
2019-09-12 09:40:00,131.77,131.87,131.31,131.37,13819.0,130.1876,130.2864,129.7331,129.7924,13819.0
2019-09-12 09:45:00,131.39,131.55,131.03,131.13,7831.0,129.8121,129.9702,129.4564,129.5552,7831.0
2019-09-12 09:50:00,131.05,131.12,130.87,130.96,19900.0,129.4762,129.5454,129.2984,129.3873,19900.0
2019-09-12 09:55:00,130.94,131.1,130.86,130.95,5725.0,129.3675,129.5256,129.2885,129.3774,5725.0
2019-09-12 10:00:00,130.86,130.9,130.7,130.9,8208.0,129.2885,129.328,129.1304,129.328,8208.0
2019-09-12 10:05:00,130.93,131.15,130.88,130.91,6909.0,129.3576,129.575,129.3082,129.3379,6909.0
2019-09-12 10:10:00,130.84,131.24,130.74,131.0,24481.0,129.2687,129.6639,129.1699,129.4268,24481.0
2019-09-12 10:15:00,130.97,131.31,130.97,131.05,23535.0,129.3972,129.7331,129.3972,129.4762,23535.0
2019-09-12 10:20:00,131.05,131.27,131.02,131.18,5251.0,129.4762,129.6936,129.4466,129.6046,5251.0
2019-09-12 10:25:00,131.21,131.45,131.21,131.38,5689.0,129.6343,129.8714,129.6343,129.8022,5689.0
2019-09-12 10:30:00,131.44,131.47,131.12,131.12,9050.0,129.8615,129.8912,129.5454,129.5454,9050.0
2019-09-12 10:35:00,131.08,131.09,130.94,131.06,8661.0,129.5058,129.5157,129.3675,129.4861,8661.0
2019-09-12 10:40:00,131.1,131.18,131.07,131.16,14890.0,129.5256,129.6046,129.496,129.5849,14890.0
2019-09-12 10:45:00,131.16,131.36,131.12,131.29,11183.0,129.5849,129.7825,129.5454,129.7133,11183.0
2019-09-12 10:50:00,131.37,131.4,130.7,130.87,12635.0,129.7924,129.822,129.1304,129.2984,12635.0
2019-09-12 10:55:00,130.86,131.01,130.81,131.01,2900.0,129.2885,129.4367,129.2391,129.4367,2900.0
2019-09-12 11:00:00,130.98,131.01,130.81,130.84,4749.0,129.407,129.4367,129.2391,129.2687,4749.0
2019-09-12 11:05:00,130.83,130.99,130.76,130.99,4700.0,129.2588,129.4169,129.1897,129.4169,4700.0
2019-09-12 11:10:00,130.96,131.08,130.96,131.0,3563.0,129.3873,129.5058,129.3873,129.4268,3563.0
2019-09-12 11:15:00,131.03,131.12,131.03,131.1,3650.0,129.4564,129.5454,129.4564,129.5256,3650.0
2019-09-12 11:20:00,131.1,131.24,131.1,131.17,7749.0,129.5256,129.6639,129.5256,129.5948,7749.0
2019-09-12 11:25:00,131.15,131.21,131.09,131.14,9428.0,129.575,129.6343,129.5157,129.5651,9428.0
2019-09-12 11:30:00,131.14,131.27,131.14,131.15,3707.0,129.5651,129.6936,129.5651,129.575,3707.0
2019-09-12 11:35:00,131.18,131.23,131.08,131.09,10455.0,129.6046,129.654,129.5058,129.5157,10455.0
2019-09-12 11:40:00,131.08,131.39,131.07,131.39,6484.0,129.5058,129.8121,129.496,129.8121,6484.0
2019-09-12 11:45:00,131.49,131.51,131.34,131.51,4097.0,129.9109,129.9307,129.7627,129.9307,4097.0
2019-09-12 11:50:00,131.55,131.74,131.55,131.74,12034.0,129.9702,130.1579,129.9702,130.1579,12034.0
2019-09-12 11:55:00,131.69,131.79,131.65,131.79,3573.0,130.1085,130.2073,130.069,130.2073,3573.0
2019-09-12 12:00:00,131.75,131.8,131.74,131.75,3237.0,130.1678,130.2172,130.1579,130.1678,3237.0
2019-09-12 12:05:00,131.75,131.81,131.68,131.71,5424.0,130.1678,130.2271,130.0986,130.1283,5424.0
2019-09-12 12:10:00,131.75,131.87,131.75,131.83,6154.0,130.1678,130.2864,130.1678,130.2468,6154.0
2019-09-12 12:15:00,131.87,131.89,131.73,131.8,5152.0,130.2864,130.3061,130.148,130.2172,5152.0
2019-09-12 12:20:00,131.83,131.87,131.73,131.74,4973.0,130.2468,130.2864,130.148,130.1579,4973.0
2019-09-12 12:25:00,131.72,131.8,131.67,131.67,6223.0,130.1382,130.2172,130.0888,130.0888,6223.0
2019-09-12 12:30:00,131.68,131.69,131.51,131.6,3809.0,130.0986,130.1085,129.9307,130.0196,3809.0
2019-09-12 12:35:00,131.61,131.74,131.61,131.74,2153.0,130.0295,130.1579,130.0295,130.1579,2153.0
2019-09-12 12:40:00,131.71,131.78,131.71,131.75,2300.0,130.1283,130.1974,130.1283,130.1678,2300.0
2019-09-12 12:45:00,131.77,131.84,131.74,131.74,2700.0,130.1876,130.2567,130.1579,130.1579,2700.0
2019-09-12 12:50:00,131.75,131.81,131.75,131.81,3661.0,130.1678,130.2271,130.1678,130.2271,3661.0
2019-09-12 12:55:00,131.83,131.89,131.79,131.88,3290.0,130.2468,130.3061,130.2073,130.2962,3290.0
2019-09-12 13:00:00,131.89,132.0,131.77,131.78,14555.0,130.3061,130.4148,130.1876,130.1974,14555.0
2019-09-12 13:05:00,131.78,131.9,131.78,131.87,7030.0,130.1974,130.316,130.1974,130.2864,7030.0
2019-09-12 13:10:00,131.82,131.82,131.67,131.67,5200.0,130.237,130.237,130.0888,130.0888,5200.0
2019-09-12 13:15:00,131.68,131.7,131.63,131.68,3601.0,130.0986,130.1184,130.0492,130.0986,3601.0
2019-09-12 13:20:00,131.7,131.71,131.67,131.67,2605.0,130.1184,130.1283,130.0888,130.0888,2605.0
2019-09-12 13:25:00,131.67,131.75,131.66,131.71,9461.0,130.0888,130.1678,130.0789,130.1283,9461.0
2019-09-12 13:30:00,131.69,131.76,131.68,131.7,2687.0,130.1085,130.1777,130.0986,130.1184,2687.0
2019-09-12 13:35:00,131.69,131.73,131.61,131.64,3167.0,130.1085,130.148,130.0295,130.0591,3167.0
2019-09-12 13:40:00,131.61,131.62,131.52,131.62,3729.0,130.0295,130.0394,129.9406,130.0394,3729.0
2019-09-12 13:45:00,131.61,131.63,131.53,131.53,3000.0,130.0295,130.0492,129.9504,129.9504,3000.0
2019-09-12 13:50:00,131.53,131.62,131.5,131.61,4733.0,129.9504,130.0394,129.9208,130.0295,4733.0
2019-09-12 13:55:00,131.62,131.64,131.6,131.64,4507.0,130.0394,130.0591,130.0196,130.0591,4507.0
2019-09-12 14:00:00,131.65,131.7,131.64,131.65,3600.0,130.069,130.1184,130.0591,130.069,3600.0
2019-09-12 14:05:00,131.64,131.65,131.53,131.61,7317.0,130.0591,130.069,129.9504,130.0295,7317.0
2019-09-12 14:10:00,131.63,131.67,131.59,131.67,2590.0,130.0492,130.0888,130.0097,130.0888,2590.0
2019-09-12 14:15:00,131.7,131.77,131.65,131.77,3161.0,130.1184,130.1876,130.069,130.1876,3161.0
2019-09-12 14:20:00,131.79,131.88,131.76,131.88,9927.0,130.2073,130.2962,130.1777,130.2962,9927.0
2019-09-12 14:25:00,131.88,131.97,131.88,131.95,3947.0,130.2962,130.3851,130.2962,130.3654,3947.0
2019-09-12 14:30:00,131.95,132.05,131.95,132.0,9339.0,130.3654,130.4642,130.3654,130.4148,9339.0
2019-09-12 14:35:00,132.0,132.07,131.97,132.05,5308.0,130.4148,130.4839,130.3851,130.4642,5308.0
2019-09-12 14:40:00,132.06,132.12,132.05,132.11,4007.0,130.4741,130.5333,130.4642,130.5235,4007.0
2019-09-12 14:45:00,132.1,132.13,132.07,132.1,4629.0,130.5136,130.5432,130.4839,130.5136,4629.0
2019-09-12 14:50:00,132.1,132.14,132.1,132.14,6055.0,130.5136,130.5531,130.5136,130.5531,6055.0
2019-09-12 14:55:00,132.14,132.14,131.99,132.03,14326.0,130.5531,130.5531,130.4049,130.4444,14326.0
2019-09-12 15:00:00,132.04,132.05,131.91,131.97,12260.0,130.4543,130.4642,130.3259,130.3851,12260.0
2019-09-12 15:05:00,131.97,131.99,131.9,131.96,2853.0,130.3851,130.4049,130.316,130.3753,2853.0
2019-09-12 15:10:00,131.96,131.98,131.93,131.96,5557.0,130.3753,130.395,130.3456,130.3753,5557.0
2019-09-12 15:15:00,131.95,131.98,131.91,131.96,5790.0,130.3654,130.395,130.3259,130.3753,5790.0
2019-09-12 15:20:00,131.95,131.99,131.93,131.96,6255.0,130.3654,130.4049,130.3456,130.3753,6255.0
2019-09-12 15:25:00,131.95,131.98,131.91,131.92,7952.0,130.3654,130.395,130.3259,130.3358,7952.0
2019-09-12 15:30:00,131.91,132.01,131.91,132.01,13982.0,130.3259,130.4247,130.3259,130.4247,13982.0
2019-09-12 15:35:00,132.0,132.03,131.98,131.99,11906.0,130.4148,130.4444,130.395,130.4049,11906.0
2019-09-12 15:40:00,131.99,132.28,131.92,132.01,71255.0,130.4049,130.6914,130.3358,130.4247,71255.0
2019-09-12 15:45:00,132.02,132.08,131.93,131.96,31298.0,130.4345,130.4938,130.3456,130.3753,31298.0
2019-09-12 15:50:00,131.96,132.03,131.94,132.02,38425.0,130.3753,130.4444,130.3555,130.4345,38425.0
2019-09-12 15:55:00,132.0,132.0,131.52,131.64,75544.0,130.4148,130.4148,129.9406,130.0591,75544.0
2019-09-13 09:30:00,132.67,132.67,131.88,132.56,19422.0,131.0767,131.0767,130.2962,130.9681,19422.0
2019-09-13 09:35:00,132.58,132.58,132.28,132.42,2950.0,130.9878,130.9878,130.6914,130.8297,2950.0
2019-09-13 09:40:00,132.52,132.71,132.45,132.52,1700.0,130.9285,131.1163,130.8594,130.9285,1700.0
2019-09-13 09:45:00,132.53,132.79,132.5,132.79,5800.0,130.9384,131.1953,130.9088,131.1953,5800.0
2019-09-13 09:50:00,132.82,133.02,132.82,132.98,9102.0,131.2249,131.4225,131.2249,131.383,9102.0
2019-09-13 09:55:00,133.0,133.01,132.56,132.63,4500.0,131.4028,131.4127,130.9681,131.0372,4500.0
2019-09-13 10:00:00,132.63,132.76,132.61,132.69,8574.0,131.0372,131.1657,131.0175,131.0965,8574.0
2019-09-13 10:05:00,132.66,132.67,132.23,132.23,8143.0,131.0669,131.0767,130.642,130.642,8143.0
2019-09-13 10:10:00,132.23,132.24,132.01,132.02,5775.0,130.642,130.6519,130.4247,130.4345,5775.0
2019-09-13 10:15:00,131.95,132.12,131.91,132.09,2803.0,130.3654,130.5333,130.3259,130.5037,2803.0
2019-09-13 10:20:00,132.12,132.21,132.06,132.13,6194.0,130.5333,130.6223,130.4741,130.5432,6194.0
2019-09-13 10:25:00,132.18,132.29,132.09,132.09,5195.0,130.5926,130.7013,130.5037,130.5037,5195.0
2019-09-13 10:30:00,132.06,132.34,132.02,132.3,5730.0,130.4741,130.7507,130.4345,130.7112,5730.0
2019-09-13 10:35:00,132.3,132.47,132.28,132.47,4240.0,130.7112,130.8791,130.6914,130.8791,4240.0
2019-09-13 10:40:00,132.44,132.45,132.36,132.41,3105.0,130.8495,130.8594,130.7705,130.8199,3105.0
2019-09-13 10:45:00,132.38,132.51,132.36,132.5,2800.0,130.7902,130.9187,130.7705,130.9088,2800.0
2019-09-13 10:50:00,132.5,132.6,132.48,132.6,4628.0,130.9088,131.0076,130.889,131.0076,4628.0
2019-09-13 10:55:00,132.56,132.78,132.56,132.71,8473.0,130.9681,131.1854,130.9681,131.1163,8473.0
2019-09-13 11:00:00,132.72,132.82,132.59,132.59,16289.0,131.1261,131.2249,130.9977,130.9977,16289.0
2019-09-13 11:05:00,132.57,132.76,132.55,132.74,6048.0,130.9779,131.1657,130.9582,131.1459,6048.0
2019-09-13 11:10:00,132.78,132.84,132.65,132.75,5379.0,131.1854,131.2447,131.057,131.1558,5379.0
2019-09-13 11:15:00,132.73,132.74,132.64,132.71,4779.0,131.136,131.1459,131.0471,131.1163,4779.0
2019-09-13 11:20:00,132.73,132.81,132.7,132.71,5055.0,131.136,131.2151,131.1064,131.1163,5055.0
2019-09-13 11:25:00,132.7,132.7,132.37,132.44,7928.0,131.1064,131.1064,130.7803,130.8495,7928.0
2019-09-13 11:30:00,132.42,132.46,132.32,132.34,3900.0,130.8297,130.8693,130.7309,130.7507,3900.0
2019-09-13 11:35:00,132.34,132.44,132.26,132.44,8611.0,130.7507,130.8495,130.6717,130.8495,8611.0
2019-09-13 11:40:00,132.42,132.45,132.31,132.33,4721.0,130.8297,130.8594,130.7211,130.7408,4721.0
2019-09-13 11:45:00,132.33,132.35,132.3,132.35,2631.0,130.7408,130.7606,130.7112,130.7606,2631.0
2019-09-13 11:50:00,132.35,132.38,132.33,132.36,3322.0,130.7606,130.7902,130.7408,130.7705,3322.0
2019-09-13 11:55:00,132.39,132.43,132.38,132.41,2700.0,130.8001,130.8396,130.7902,130.8199,2700.0
2019-09-13 12:00:00,132.41,132.46,132.35,132.46,3806.0,130.8199,130.8693,130.7606,130.8693,3806.0
2019-09-13 12:05:00,132.48,132.49,132.39,132.4,3100.0,130.889,130.8989,130.8001,130.81,3100.0
2019-09-13 12:10:00,132.38,132.55,132.38,132.53,5042.0,130.7902,130.9582,130.7902,130.9384,5042.0
2019-09-13 12:15:00,132.56,132.8,132.54,132.68,7897.0,130.9681,131.2052,130.9483,131.0866,7897.0
2019-09-13 12:20:00,132.64,132.65,132.49,132.5,3785.0,131.0471,131.057,130.8989,130.9088,3785.0
2019-09-13 12:25:00,132.48,132.49,132.35,132.43,3900.0,130.889,130.8989,130.7606,130.8396,3900.0
2019-09-13 12:30:00,132.4,132.4,132.33,132.38,2505.0,130.81,130.81,130.7408,130.7902,2505.0
2019-09-13 12:35:00,132.39,132.41,132.34,132.37,2350.0,130.8001,130.8199,130.7507,130.7803,2350.0
2019-09-13 12:40:00,132.33,132.33,132.25,132.29,1800.0,130.7408,130.7408,130.6618,130.7013,1800.0
2019-09-13 12:45:00,132.27,132.27,132.22,132.23,1600.0,130.6815,130.6815,130.6321,130.642,1600.0
2019-09-13 12:50:00,132.18,132.25,132.15,132.18,2250.0,130.5926,130.6618,130.563,130.5926,2250.0
2019-09-13 12:55:00,132.12,132.17,132.1,132.1,1660.0,130.5333,130.5827,130.5136,130.5136,1660.0
2019-09-13 13:00:00,132.09,132.11,132.02,132.03,2234.0,130.5037,130.5235,130.4345,130.4444,2234.0
2019-09-13 13:05:00,132.03,132.11,131.96,132.05,6800.0,130.4444,130.5235,130.3753,130.4642,6800.0
2019-09-13 13:10:00,132.03,132.12,132.01,132.09,2293.0,130.4444,130.5333,130.4247,130.5037,2293.0
2019-09-13 13:15:00,132.1,132.11,132.04,132.07,2400.0,130.5136,130.5235,130.4543,130.4839,2400.0
2019-09-13 13:20:00,132.06,132.07,131.98,131.99,2994.0,130.4741,130.4839,130.395,130.4049,2994.0
2019-09-13 13:25:00,132.01,132.07,132.01,132.03,2030.0,130.4247,130.4839,130.4247,130.4444,2030.0
2019-09-13 13:30:00,132.02,132.03,132.0,132.03,1400.0,130.4345,130.4444,130.4148,130.4444,1400.0
2019-09-13 13:35:00,132.03,132.07,131.91,131.91,3700.0,130.4444,130.4839,130.3259,130.3259,3700.0
2019-09-13 13:40:00,131.91,131.91,131.74,131.78,3600.0,130.3259,130.3259,130.1579,130.1974,3600.0
2019-09-13 13:45:00,131.74,131.93,131.74,131.93,5104.0,130.1579,130.3456,130.1579,130.3456,5104.0
2019-09-13 13:50:00,131.98,132.03,131.98,132.03,3800.0,130.395,130.4444,130.395,130.4444,3800.0
2019-09-13 13:55:00,132.04,132.04,131.91,131.92,3458.0,130.4543,130.4543,130.3259,130.3358,3458.0
2019-09-13 14:00:00,131.88,132.0,131.88,131.93,4800.0,130.2962,130.4148,130.2962,130.3456,4800.0
2019-09-13 14:05:00,131.93,131.99,131.93,131.94,2800.0,130.3456,130.4049,130.3456,130.3555,2800.0
2019-09-13 14:10:00,131.94,131.94,131.8,131.81,3900.0,130.3555,130.3555,130.2172,130.2271,3900.0
2019-09-13 14:15:00,131.81,131.89,131.8,131.85,3441.0,130.2271,130.3061,130.2172,130.2666,3441.0
2019-09-13 14:20:00,131.89,132.02,131.85,132.0,6807.0,130.3061,130.4345,130.2666,130.4148,6807.0
2019-09-13 14:25:00,131.97,131.98,131.92,131.96,3313.0,130.3851,130.395,130.3358,130.3753,3313.0
2019-09-13 14:30:00,131.97,132.04,131.95,132.02,3209.0,130.3851,130.4543,130.3654,130.4345,3209.0
2019-09-13 14:35:00,132.01,132.06,131.95,132.04,3025.0,130.4247,130.4741,130.3654,130.4543,3025.0
2019-09-13 14:40:00,131.99,132.09,131.98,132.09,7029.0,130.4049,130.5037,130.395,130.5037,7029.0
2019-09-13 14:45:00,132.09,132.12,132.08,132.1,6500.0,130.5037,130.5333,130.4938,130.5136,6500.0
2019-09-13 14:50:00,132.1,132.17,132.1,132.14,3723.0,130.5136,130.5827,130.5136,130.5531,3723.0
2019-09-13 14:55:00,132.14,132.2,132.13,132.16,5301.0,130.5531,130.6124,130.5432,130.5729,5301.0
2019-09-13 15:00:00,132.14,132.22,132.12,132.16,10195.0,130.5531,130.6321,130.5333,130.5729,10195.0
2019-09-13 15:05:00,132.14,132.14,132.02,132.02,6157.0,130.5531,130.5531,130.4345,130.4345,6157.0
2019-09-13 15:10:00,131.97,132.04,131.94,132.0,4330.0,130.3851,130.4543,130.3555,130.4148,4330.0
2019-09-13 15:15:00,131.97,131.97,131.84,131.89,13359.0,130.3851,130.3851,130.2567,130.3061,13359.0
2019-09-13 15:20:00,131.87,131.92,131.87,131.92,3414.0,130.2864,130.3358,130.2864,130.3358,3414.0
2019-09-13 15:25:00,131.92,131.92,131.83,131.86,6801.0,130.3358,130.3358,130.2468,130.2765,6801.0
2019-09-13 15:30:00,131.84,131.87,131.76,131.87,10880.0,130.2567,130.2864,130.1777,130.2864,10880.0
2019-09-13 15:35:00,131.88,131.95,131.86,131.93,10539.0,130.2962,130.3654,130.2765,130.3456,10539.0
2019-09-13 15:40:00,131.93,132.12,131.92,132.11,13268.0,130.3456,130.5333,130.3358,130.5235,13268.0
2019-09-13 15:45:00,132.12,132.22,132.09,132.22,15141.0,130.5333,130.6321,130.5037,130.6321,15141.0
2019-09-13 15:50:00,132.21,132.42,132.21,132.42,31833.0,130.6223,130.8297,130.6223,130.8297,31833.0
2019-09-13 15:55:00,132.43,132.64,132.25,132.26,87261.0,130.8396,131.0471,130.6618,130.6717,87261.0
2019-09-16 09:30:00,131.5,132.03,130.64,130.64,15150.0,129.9208,130.4444,129.0711,129.0711,15150.0
2019-09-16 09:35:00,130.66,130.96,130.41,130.47,15400.0,129.0909,129.3873,128.8439,128.9032,15400.0
2019-09-16 09:40:00,130.47,130.56,130.0,130.06,8459.0,128.9032,128.9921,128.4388,128.4981,8459.0
2019-09-16 09:45:00,130.06,130.26,129.99,130.25,7860.0,128.4981,128.6957,128.4289,128.6858,7860.0
2019-09-16 09:50:00,130.28,130.4,130.24,130.24,5673.0,128.7154,128.834,128.6759,128.6759,5673.0
2019-09-16 09:55:00,130.26,130.37,130.19,130.37,7562.0,128.6957,128.8044,128.6265,128.8044,7562.0
2019-09-16 10:00:00,130.38,130.38,129.98,130.03,11943.0,128.8142,128.8142,128.419,128.4684,11943.0
2019-09-16 10:05:00,130.04,130.26,130.04,130.12,9797.0,128.4783,128.6957,128.4783,128.5574,9797.0
2019-09-16 10:10:00,130.12,130.14,129.88,129.95,28502.0,128.5574,128.5771,128.3202,128.3894,28502.0
2019-09-16 10:15:00,129.93,130.06,129.88,129.92,12298.0,128.3696,128.4981,128.3202,128.3598,12298.0
2019-09-16 10:20:00,129.88,130.06,129.85,130.01,9398.0,128.3202,128.4981,128.2906,128.4487,9398.0
2019-09-16 10:25:00,130.04,130.23,129.98,130.01,7962.0,128.4783,128.666,128.419,128.4487,7962.0
2019-09-16 10:30:00,129.95,130.09,129.9,130.09,9478.0,128.3894,128.5277,128.34,128.5277,9478.0
2019-09-16 10:35:00,130.06,130.12,129.94,130.09,31437.0,128.4981,128.5574,128.3795,128.5277,31437.0
2019-09-16 10:40:00,130.09,130.27,130.08,130.24,30507.0,128.5277,128.7056,128.5178,128.6759,30507.0
2019-09-16 10:45:00,130.24,130.31,130.17,130.24,18206.0,128.6759,128.7451,128.6068,128.6759,18206.0
2019-09-16 10:50:00,130.25,130.32,130.11,130.15,6490.0,128.6858,128.755,128.5475,128.587,6490.0
2019-09-16 10:55:00,130.14,130.27,130.1,130.14,10216.0,128.5771,128.7056,128.5376,128.5771,10216.0
2019-09-16 11:00:00,130.14,130.16,130.02,130.14,8662.0,128.5771,128.5969,128.4586,128.5771,8662.0
2019-09-16 11:05:00,130.13,130.46,130.13,130.46,8123.0,128.5672,128.8933,128.5672,128.8933,8123.0
2019-09-16 11:10:00,130.45,130.49,130.39,130.47,2800.0,128.8834,128.9229,128.8241,128.9032,2800.0
2019-09-16 11:15:00,130.46,130.49,130.43,130.45,5090.0,128.8933,128.9229,128.8636,128.8834,5090.0
2019-09-16 11:20:00,130.45,130.48,130.39,130.48,7841.0,128.8834,128.913,128.8241,128.913,7841.0
2019-09-16 11:25:00,130.48,130.73,130.48,130.62,9957.0,128.913,129.16,128.913,129.0514,9957.0
2019-09-16 11:30:00,130.6,130.63,130.53,130.53,11629.0,129.0316,129.0612,128.9624,128.9624,11629.0
2019-09-16 11:35:00,130.51,130.7,130.5,130.58,4887.0,128.9427,129.1304,128.9328,129.0118,4887.0
2019-09-16 11:40:00,130.56,130.58,130.4,130.4,3785.0,128.9921,129.0118,128.834,128.834,3785.0
2019-09-16 11:45:00,130.41,130.42,130.36,130.4,3527.0,128.8439,128.8538,128.7945,128.834,3527.0
2019-09-16 11:50:00,130.37,130.37,130.25,130.28,4516.0,128.8044,128.8044,128.6858,128.7154,4516.0
2019-09-16 11:55:00,130.29,130.4,130.26,130.27,5401.0,128.7253,128.834,128.6957,128.7056,5401.0
2019-09-16 12:00:00,130.26,130.41,130.26,130.41,3800.0,128.6957,128.8439,128.6957,128.8439,3800.0
2019-09-16 12:05:00,130.42,130.44,130.38,130.42,3962.0,128.8538,128.8735,128.8142,128.8538,3962.0
2019-09-16 12:10:00,130.39,130.41,130.36,130.39,1708.0,128.8241,128.8439,128.7945,128.8241,1708.0
2019-09-16 12:15:00,130.39,130.42,130.37,130.37,4481.0,128.8241,128.8538,128.8044,128.8044,4481.0
2019-09-16 12:20:00,130.37,130.47,130.35,130.45,1967.0,128.8044,128.9032,128.7846,128.8834,1967.0
2019-09-16 12:25:00,130.46,130.55,130.43,130.55,3800.0,128.8933,128.9822,128.8636,128.9822,3800.0
2019-09-16 12:30:00,130.56,130.57,130.53,130.54,6325.0,128.9921,129.002,128.9624,128.9723,6325.0
2019-09-16 12:35:00,130.55,130.62,130.55,130.62,2804.0,128.9822,129.0514,128.9822,129.0514,2804.0
2019-09-16 12:40:00,130.62,130.62,130.45,130.48,8122.0,129.0514,129.0514,128.8834,128.913,8122.0
2019-09-16 12:45:00,130.47,130.48,130.41,130.43,5912.0,128.9032,128.913,128.8439,128.8636,5912.0
2019-09-16 12:50:00,130.42,130.49,130.42,130.44,2298.0,128.8538,128.9229,128.8538,128.8735,2298.0
2019-09-16 12:55:00,130.44,130.44,130.3,130.31,3400.0,128.8735,128.8735,128.7352,128.7451,3400.0
2019-09-16 13:00:00,130.23,130.28,130.17,130.2,4055.0,128.666,128.7154,128.6068,128.6364,4055.0
2019-09-16 13:05:00,130.21,130.21,130.05,130.05,5807.0,128.6463,128.6463,128.4882,128.4882,5807.0
2019-09-16 13:10:00,130.08,130.15,130.05,130.14,3391.0,128.5178,128.587,128.4882,128.5771,3391.0
2019-09-16 13:15:00,130.14,130.21,130.12,130.13,3821.0,128.5771,128.6463,128.5574,128.5672,3821.0
2019-09-16 13:20:00,130.08,130.19,130.07,130.17,4800.0,128.5178,128.6265,128.508,128.6068,4800.0
2019-09-16 13:25:00,130.19,130.19,130.12,130.19,3410.0,128.6265,128.6265,128.5574,128.6265,3410.0
2019-09-16 13:30:00,130.19,130.19,130.09,130.14,3712.0,128.6265,128.6265,128.5277,128.5771,3712.0
2019-09-16 13:35:00,130.16,130.19,130.1,130.15,3100.0,128.5969,128.6265,128.5376,128.587,3100.0
2019-09-16 13:40:00,130.1,130.15,130.1,130.12,2338.0,128.5376,128.587,128.5376,128.5574,2338.0
2019-09-16 13:45:00,130.13,130.13,130.07,130.09,3949.0,128.5672,128.5672,128.508,128.5277,3949.0
2019-09-16 13:50:00,130.09,130.35,130.06,130.28,7400.0,128.5277,128.7846,128.4981,128.7154,7400.0
2019-09-16 13:55:00,130.32,130.44,130.32,130.44,1800.0,128.755,128.8735,128.755,128.8735,1800.0
2019-09-16 14:00:00,130.45,130.49,130.43,130.46,4600.0,128.8834,128.9229,128.8636,128.8933,4600.0
2019-09-16 14:05:00,130.47,130.49,130.38,130.41,4000.0,128.9032,128.9229,128.8142,128.8439,4000.0
2019-09-16 14:10:00,130.42,130.46,130.36,130.39,4380.0,128.8538,128.8933,128.7945,128.8241,4380.0
2019-09-16 14:15:00,130.4,130.49,130.34,130.45,5314.0,128.834,128.9229,128.7747,128.8834,5314.0
2019-09-16 14:20:00,130.45,130.45,130.41,130.43,2100.0,128.8834,128.8834,128.8439,128.8636,2100.0
2019-09-16 14:25:00,130.44,130.66,130.41,130.66,7019.0,128.8735,129.0909,128.8439,129.0909,7019.0
2019-09-16 14:30:00,130.64,130.74,130.57,130.66,16800.0,129.0711,129.1699,129.002,129.0909,16800.0
2019-09-16 14:35:00,130.66,130.67,130.58,130.64,3200.0,129.0909,129.1008,129.0118,129.0711,3200.0
2019-09-16 14:40:00,130.65,130.73,130.57,130.61,6693.0,129.081,129.16,129.002,129.0415,6693.0
2019-09-16 14:45:00,130.63,130.77,130.63,130.74,6033.0,129.0612,129.1996,129.0612,129.1699,6033.0
2019-09-16 14:50:00,130.74,130.84,130.72,130.81,5577.0,129.1699,129.2687,129.1502,129.2391,5577.0
2019-09-16 14:55:00,130.84,130.97,130.83,130.92,7787.0,129.2687,129.3972,129.2588,129.3478,7787.0
2019-09-16 15:00:00,130.97,130.99,130.83,130.91,10255.0,129.3972,129.4169,129.2588,129.3379,10255.0
2019-09-16 15:05:00,130.91,130.91,130.79,130.82,6051.0,129.3379,129.3379,129.2193,129.249,6051.0
2019-09-16 15:10:00,130.81,131.06,130.81,131.06,7034.0,129.2391,129.4861,129.2391,129.4861,7034.0
2019-09-16 15:15:00,131.05,131.05,130.93,130.93,2809.0,129.4762,129.4762,129.3576,129.3576,2809.0
2019-09-16 15:20:00,130.94,130.96,130.85,130.94,7652.0,129.3675,129.3873,129.2786,129.3675,7652.0
2019-09-16 15:25:00,130.93,130.94,130.83,130.93,8582.0,129.3576,129.3675,129.2588,129.3576,8582.0
2019-09-16 15:30:00,130.91,131.01,130.86,130.97,14500.0,129.3379,129.4367,129.2885,129.3972,14500.0
2019-09-16 15:35:00,130.96,130.99,130.85,130.86,7742.0,129.3873,129.4169,129.2786,129.2885,7742.0
2019-09-16 15:40:00,130.86,130.87,130.75,130.78,14447.0,129.2885,129.2984,129.1798,129.2094,14447.0
2019-09-16 15:45:00,130.78,130.99,130.77,130.91,14872.0,129.2094,129.4169,129.1996,129.3379,14872.0
2019-09-16 15:50:00,130.91,131.07,130.85,131.0,30596.0,129.3379,129.496,129.2786,129.4268,30596.0
2019-09-16 15:55:00,130.98,131.41,130.98,131.28,129612.0,129.407,129.8319,129.407,129.7034,129612.0
2019-09-17 09:30:00,131.38,131.38,130.23,130.63,28513.0,129.8022,129.8022,128.666,129.0612,28513.0
2019-09-17 09:35:00,130.54,131.42,130.48,131.28,25346.0,128.9723,129.8418,128.913,129.7034,25346.0
2019-09-17 09:40:00,131.28,131.44,131.02,131.22,16055.0,129.7034,129.8615,129.4466,129.6442,16055.0
2019-09-17 09:45:00,131.24,131.58,130.96,131.55,14432.0,129.6639,129.9998,129.3873,129.9702,14432.0
2019-09-17 09:50:00,131.51,131.65,131.45,131.65,13476.0,129.9307,130.069,129.8714,130.069,13476.0
2019-09-17 09:55:00,131.61,131.64,131.43,131.5,10526.0,130.0295,130.0591,129.8516,129.9208,10526.0
2019-09-17 10:00:00,131.49,131.51,131.07,131.07,20491.0,129.9109,129.9307,129.496,129.496,20491.0
2019-09-17 10:05:00,131.06,131.3,130.97,131.26,13089.0,129.4861,129.7232,129.3972,129.6837,13089.0
2019-09-17 10:10:00,131.24,131.32,131.08,131.13,13802.0,129.6639,129.743,129.5058,129.5552,13802.0
2019-09-17 10:15:00,131.14,131.4,131.06,131.14,12254.0,129.5651,129.822,129.4861,129.5651,12254.0
2019-09-17 10:20:00,131.15,131.23,130.94,130.98,14155.0,129.575,129.654,129.3675,129.407,14155.0
2019-09-17 10:25:00,131.05,131.19,130.99,131.1,8500.0,129.4762,129.6145,129.4169,129.5256,8500.0
2019-09-17 10:30:00,131.13,131.4,131.13,131.35,8330.0,129.5552,129.822,129.5552,129.7726,8330.0
2019-09-17 10:35:00,131.35,131.46,131.19,131.46,11419.0,129.7726,129.8813,129.6145,129.8813,11419.0
2019-09-17 10:40:00,131.42,131.45,131.36,131.39,5411.0,129.8418,129.8714,129.7825,129.8121,5411.0
2019-09-17 10:45:00,131.37,131.37,131.0,131.01,5977.0,129.7924,129.7924,129.4268,129.4367,5977.0
2019-09-17 10:50:00,131.01,131.11,130.97,131.09,5402.0,129.4367,129.5355,129.3972,129.5157,5402.0
2019-09-17 10:55:00,131.11,131.31,131.11,131.24,5671.0,129.5355,129.7331,129.5355,129.6639,5671.0
2019-09-17 11:00:00,131.24,131.44,131.23,131.39,7482.0,129.6639,129.8615,129.654,129.8121,7482.0
2019-09-17 11:05:00,131.38,131.38,131.31,131.34,4059.0,129.8022,129.8022,129.7331,129.7627,4059.0
2019-09-17 11:10:00,131.35,131.52,131.31,131.49,5558.0,129.7726,129.9406,129.7331,129.9109,5558.0
2019-09-17 11:15:00,131.48,131.58,131.46,131.5,4200.0,129.901,129.9998,129.8813,129.9208,4200.0
2019-09-17 11:20:00,131.55,131.65,131.54,131.63,5695.0,129.9702,130.069,129.9603,130.0492,5695.0
2019-09-17 11:25:00,131.61,131.61,131.36,131.44,7802.0,130.0295,130.0295,129.7825,129.8615,7802.0
2019-09-17 11:30:00,131.47,131.58,131.47,131.51,4776.0,129.8912,129.9998,129.8912,129.9307,4776.0
2019-09-17 11:35:00,131.56,131.82,131.56,131.82,9009.0,129.9801,130.237,129.9801,130.237,9009.0
2019-09-17 11:40:00,131.83,131.98,131.71,131.98,5639.0,130.2468,130.395,130.1283,130.395,5639.0
2019-09-17 11:45:00,131.94,132.0,131.88,131.93,5906.0,130.3555,130.4148,130.2962,130.3456,5906.0
2019-09-17 11:50:00,131.91,132.09,131.91,132.0,5963.0,130.3259,130.5037,130.3259,130.4148,5963.0
2019-09-17 11:55:00,132.0,132.14,131.9,132.11,5718.0,130.4148,130.5531,130.316,130.5235,5718.0
2019-09-17 12:00:00,132.13,132.25,132.13,132.23,4782.0,130.5432,130.6618,130.5432,130.642,4782.0
2019-09-17 12:05:00,132.24,132.33,132.11,132.13,6377.0,130.6519,130.7408,130.5235,130.5432,6377.0
2019-09-17 12:10:00,132.11,132.16,132.05,132.09,3656.0,130.5235,130.5729,130.4642,130.5037,3656.0
2019-09-17 12:15:00,132.09,132.13,132.02,132.08,7936.0,130.5037,130.5432,130.4345,130.4938,7936.0
2019-09-17 12:20:00,132.08,132.1,131.98,132.09,5900.0,130.4938,130.5136,130.395,130.5037,5900.0
2019-09-17 12:25:00,132.08,132.24,132.08,132.14,5043.0,130.4938,130.6519,130.4938,130.5531,5043.0
2019-09-17 12:30:00,132.13,132.21,132.09,132.21,5625.0,130.5432,130.6223,130.5037,130.6223,5625.0
2019-09-17 12:35:00,132.22,132.27,132.15,132.15,5788.0,130.6321,130.6815,130.563,130.563,5788.0
2019-09-17 12:40:00,132.14,132.16,132.04,132.06,4708.0,130.5531,130.5729,130.4543,130.4741,4708.0
2019-09-17 12:45:00,132.05,132.07,131.93,131.93,4400.0,130.4642,130.4839,130.3456,130.3456,4400.0
2019-09-17 12:50:00,131.93,131.96,131.82,131.83,4365.0,130.3456,130.3753,130.237,130.2468,4365.0
2019-09-17 12:55:00,131.82,131.86,131.71,131.77,5830.0,130.237,130.2765,130.1283,130.1876,5830.0
2019-09-17 13:00:00,131.79,131.9,131.74,131.9,5535.0,130.2073,130.316,130.1579,130.316,5535.0
2019-09-17 13:05:00,131.89,131.9,131.84,131.85,2626.0,130.3061,130.316,130.2567,130.2666,2626.0
2019-09-17 13:10:00,131.86,131.89,131.83,131.85,2809.0,130.2765,130.3061,130.2468,130.2666,2809.0
2019-09-17 13:15:00,131.86,132.14,131.86,132.14,6625.0,130.2765,130.5531,130.2765,130.5531,6625.0
2019-09-17 13:20:00,132.09,132.15,131.94,131.95,21151.0,130.5037,130.563,130.3555,130.3654,21151.0
2019-09-17 13:25:00,131.94,131.95,131.86,131.87,6390.0,130.3555,130.3654,130.2765,130.2864,6390.0
2019-09-17 13:30:00,131.87,131.99,131.84,131.91,6334.0,130.2864,130.4049,130.2567,130.3259,6334.0
2019-09-17 13:35:00,131.9,131.99,131.89,131.99,5029.0,130.316,130.4049,130.3061,130.4049,5029.0
2019-09-17 13:40:00,131.99,132.06,131.96,131.96,7642.0,130.4049,130.4741,130.3753,130.3753,7642.0
2019-09-17 13:45:00,131.96,132.02,131.94,132.0,4580.0,130.3753,130.4345,130.3555,130.4148,4580.0
2019-09-17 13:50:00,132.02,132.06,131.9,131.92,6862.0,130.4345,130.4741,130.316,130.3358,6862.0
2019-09-17 13:55:00,131.91,132.11,131.91,131.99,9824.0,130.3259,130.5235,130.3259,130.4049,9824.0
2019-09-17 14:00:00,132.05,132.21,132.05,132.19,6434.0,130.4642,130.6223,130.4642,130.6025,6434.0
2019-09-17 14:05:00,132.17,132.17,131.97,132.02,6684.0,130.5827,130.5827,130.3851,130.4345,6684.0
2019-09-17 14:10:00,132.04,132.08,132.02,132.03,7337.0,130.4543,130.4938,130.4345,130.4444,7337.0
2019-09-17 14:15:00,132.03,132.14,132.03,132.14,6510.0,130.4444,130.5531,130.4444,130.5531,6510.0
2019-09-17 14:20:00,132.14,132.23,132.12,132.21,6151.0,130.5531,130.642,130.5333,130.6223,6151.0
2019-09-17 14:25:00,132.19,132.24,132.15,132.22,7566.0,130.6025,130.6519,130.563,130.6321,7566.0
2019-09-17 14:30:00,132.21,132.23,132.13,132.19,5973.0,130.6223,130.642,130.5432,130.6025,5973.0
2019-09-17 14:35:00,132.16,132.16,131.9,131.9,6865.0,130.5729,130.5729,130.316,130.316,6865.0
2019-09-17 14:40:00,131.9,131.93,131.82,131.93,10630.0,130.316,130.3456,130.237,130.3456,10630.0
2019-09-17 14:45:00,131.92,131.95,131.91,131.94,6958.0,130.3358,130.3654,130.3259,130.3555,6958.0
2019-09-17 14:50:00,131.92,132.05,131.91,132.03,7281.0,130.3358,130.4642,130.3259,130.4444,7281.0
2019-09-17 14:55:00,132.03,132.12,132.03,132.1,5329.0,130.4444,130.5333,130.4444,130.5136,5329.0
2019-09-17 15:00:00,132.1,132.13,132.07,132.12,8329.0,130.5136,130.5432,130.4839,130.5333,8329.0
2019-09-17 15:05:00,132.12,132.16,132.09,132.14,7676.0,130.5333,130.5729,130.5037,130.5531,7676.0
2019-09-17 15:10:00,132.14,132.21,132.12,132.19,7421.0,130.5531,130.6223,130.5333,130.6025,7421.0
2019-09-17 15:15:00,132.19,132.23,132.17,132.19,7518.0,130.6025,130.642,130.5827,130.6025,7518.0
2019-09-17 15:20:00,132.19,132.26,132.11,132.24,11944.0,130.6025,130.6717,130.5235,130.6519,11944.0
2019-09-17 15:25:00,132.24,132.27,132.22,132.27,8707.0,130.6519,130.6815,130.6321,130.6815,8707.0
2019-09-17 15:30:00,132.29,132.47,132.29,132.45,18121.0,130.7013,130.8791,130.7013,130.8594,18121.0
2019-09-17 15:35:00,132.44,132.45,132.39,132.45,17190.0,130.8495,130.8594,130.8001,130.8594,17190.0
2019-09-17 15:40:00,132.44,132.58,132.43,132.54,22459.0,130.8495,130.9878,130.8396,130.9483,22459.0
2019-09-17 15:45:00,132.54,132.9,132.53,132.84,42486.0,130.9483,131.304,130.9384,131.2447,42486.0
2019-09-17 15:50:00,132.83,132.9,132.78,132.83,38029.0,131.2348,131.304,131.1854,131.2348,38029.0
2019-09-17 15:55:00,132.82,132.87,132.61,132.69,82065.0,131.2249,131.2743,131.0175,131.0965,82065.0
2019-09-18 09:30:00,132.28,132.61,132.28,132.5,19092.0,130.6914,131.0175,130.6914,130.9088,19092.0
2019-09-18 09:35:00,132.5,132.55,132.3,132.53,7168.0,130.9088,130.9582,130.7112,130.9384,7168.0
2019-09-18 09:40:00,132.56,132.76,132.55,132.72,7800.0,130.9681,131.1657,130.9582,131.1261,7800.0
2019-09-18 09:45:00,132.74,132.84,132.64,132.83,9438.0,131.1459,131.2447,131.0471,131.2348,9438.0
2019-09-18 09:50:00,132.89,132.98,132.73,132.89,11124.0,131.2941,131.383,131.136,131.2941,11124.0
2019-09-18 09:55:00,132.87,132.98,132.85,132.88,5610.0,131.2743,131.383,131.2546,131.2842,5610.0
2019-09-18 10:00:00,132.9,132.93,132.81,132.85,9271.0,131.304,131.3336,131.2151,131.2546,9271.0
2019-09-18 10:05:00,132.86,132.89,132.72,132.79,7397.0,131.2645,131.2941,131.1261,131.1953,7397.0
2019-09-18 10:10:00,132.75,132.84,132.67,132.84,9380.0,131.1558,131.2447,131.0767,131.2447,9380.0
2019-09-18 10:15:00,132.85,133.04,132.83,133.03,5049.0,131.2546,131.4423,131.2348,131.4324,5049.0
2019-09-18 10:20:00,133.02,133.09,132.95,132.95,3556.0,131.4225,131.4917,131.3534,131.3534,3556.0
2019-09-18 10:25:00,132.92,132.97,132.91,132.97,4300.0,131.3237,131.3731,131.3139,131.3731,4300.0
2019-09-18 10:30:00,133.05,133.07,132.88,132.88,5549.0,131.4522,131.4719,131.2842,131.2842,5549.0
2019-09-18 10:35:00,132.9,132.94,132.84,132.85,6500.0,131.304,131.3435,131.2447,131.2546,6500.0
2019-09-18 10:40:00,132.86,132.9,132.81,132.83,5021.0,131.2645,131.304,131.2151,131.2348,5021.0
2019-09-18 10:45:00,132.81,132.81,132.73,132.74,9999.0,131.2151,131.2151,131.136,131.1459,9999.0
2019-09-18 10:50:00,132.73,132.75,132.71,132.74,7609.0,131.136,131.1558,131.1163,131.1459,7609.0
2019-09-18 10:55:00,132.73,132.87,132.7,132.8,12069.0,131.136,131.2743,131.1064,131.2052,12069.0
2019-09-18 11:00:00,132.81,133.17,132.81,133.16,21962.0,131.2151,131.5707,131.2151,131.5609,21962.0
2019-09-18 11:05:00,133.14,133.24,133.01,133.04,35167.0,131.5411,131.6399,131.4127,131.4423,35167.0
2019-09-18 11:10:00,133.03,133.09,133.0,133.02,4500.0,131.4324,131.4917,131.4028,131.4225,4500.0
2019-09-18 11:15:00,133.02,133.16,133.02,133.14,10625.0,131.4225,131.5609,131.4225,131.5411,10625.0
2019-09-18 11:20:00,133.1,133.12,133.04,133.06,3700.0,131.5016,131.5213,131.4423,131.4621,3700.0
2019-09-18 11:25:00,133.06,133.07,133.0,133.0,9606.0,131.4621,131.4719,131.4028,131.4028,9606.0
2019-09-18 11:30:00,133.0,133.07,132.93,132.97,12186.0,131.4028,131.4719,131.3336,131.3731,12186.0
2019-09-18 11:35:00,132.97,133.1,132.96,133.06,8643.0,131.3731,131.5016,131.3633,131.4621,8643.0
2019-09-18 11:40:00,133.06,133.08,133.03,133.07,4226.0,131.4621,131.4818,131.4324,131.4719,4226.0
2019-09-18 11:45:00,133.07,133.18,133.06,133.18,5000.0,131.4719,131.5806,131.4621,131.5806,5000.0
2019-09-18 11:50:00,133.16,133.17,133.05,133.06,3100.0,131.5609,131.5707,131.4522,131.4621,3100.0
2019-09-18 11:55:00,133.05,133.11,132.98,132.98,4849.0,131.4522,131.5115,131.383,131.383,4849.0
2019-09-18 12:00:00,132.97,133.28,132.97,133.24,26002.0,131.3731,131.6794,131.3731,131.6399,26002.0
2019-09-18 12:05:00,133.23,133.33,133.23,133.31,7998.0,131.63,131.7288,131.63,131.7091,7998.0
2019-09-18 12:10:00,133.33,133.33,133.17,133.18,4026.0,131.7288,131.7288,131.5707,131.5806,4026.0
2019-09-18 12:15:00,133.13,133.23,133.0,133.05,6200.0,131.5312,131.63,131.4028,131.4522,6200.0
2019-09-18 12:20:00,133.04,133.1,132.97,133.01,6100.0,131.4423,131.5016,131.3731,131.4127,6100.0
2019-09-18 12:25:00,133.04,133.1,133.04,133.06,2412.0,131.4423,131.5016,131.4423,131.4621,2412.0
2019-09-18 12:30:00,133.05,133.15,133.05,133.11,4500.0,131.4522,131.551,131.4522,131.5115,4500.0
2019-09-18 12:35:00,133.1,133.2,133.06,133.2,5378.0,131.5016,131.6004,131.4621,131.6004,5378.0
2019-09-18 12:40:00,133.17,133.17,133.06,133.11,3100.0,131.5707,131.5707,131.4621,131.5115,3100.0
2019-09-18 12:45:00,133.1,133.2,133.08,133.18,4200.0,131.5016,131.6004,131.4818,131.5806,4200.0
2019-09-18 12:50:00,133.18,133.21,133.14,133.14,4897.0,131.5806,131.6103,131.5411,131.5411,4897.0
2019-09-18 12:55:00,133.13,133.15,133.06,133.09,5125.0,131.5312,131.551,131.4621,131.4917,5125.0
2019-09-18 13:00:00,133.08,133.09,132.93,132.98,3900.0,131.4818,131.4917,131.3336,131.383,3900.0
2019-09-18 13:05:00,132.98,133.17,132.98,133.13,8100.0,131.383,131.5707,131.383,131.5312,8100.0
2019-09-18 13:10:00,133.12,133.36,133.12,133.34,7144.0,131.5213,131.7585,131.5213,131.7387,7144.0
2019-09-18 13:15:00,133.34,133.5,133.29,133.4,44793.0,131.7387,131.8968,131.6893,131.798,44793.0
2019-09-18 13:20:00,133.4,133.54,133.32,133.53,48250.0,131.798,131.9363,131.7189,131.9264,48250.0
2019-09-18 13:25:00,133.54,133.62,133.2,133.26,33468.0,131.9363,132.0153,131.6004,131.6597,33468.0
2019-09-18 13:30:00,133.25,133.26,132.99,133.08,7325.0,131.6498,131.6597,131.3929,131.4818,7325.0
2019-09-18 13:35:00,133.06,133.11,132.89,132.98,8647.0,131.4621,131.5115,131.2941,131.383,8647.0
2019-09-18 13:40:00,132.98,132.98,132.84,132.89,5515.0,131.383,131.383,131.2447,131.2941,5515.0
2019-09-18 13:45:00,132.89,132.96,132.85,132.86,6700.0,131.2941,131.3633,131.2546,131.2645,6700.0
2019-09-18 13:50:00,132.87,132.92,132.8,132.85,9803.0,131.2743,131.3237,131.2052,131.2546,9803.0
2019-09-18 13:55:00,132.85,132.97,132.75,132.87,13048.0,131.2546,131.3731,131.1558,131.2743,13048.0
2019-09-18 14:00:00,132.91,132.95,132.2,132.56,25115.0,131.3139,131.3534,130.6124,130.9681,25115.0
2019-09-18 14:05:00,132.57,132.91,132.57,132.71,5300.0,130.9779,131.3139,130.9779,131.1163,5300.0
2019-09-18 14:10:00,132.68,132.85,132.52,132.53,61726.0,131.0866,131.2546,130.9285,130.9384,61726.0
2019-09-18 14:15:00,132.56,132.99,132.46,132.8,48762.0,130.9681,131.3929,130.8693,131.2052,48762.0
2019-09-18 14:20:00,132.88,132.94,132.65,132.79,9948.0,131.2842,131.3435,131.057,131.1953,9948.0
2019-09-18 14:25:00,132.79,132.85,132.68,132.69,6776.0,131.1953,131.2546,131.0866,131.0965,6776.0
2019-09-18 14:30:00,132.74,132.74,132.51,132.59,13000.0,131.1459,131.1459,130.9187,130.9977,13000.0
2019-09-18 14:35:00,132.58,132.62,132.37,132.43,7568.0,130.9878,131.0273,130.7803,130.8396,7568.0
2019-09-18 14:40:00,132.4,132.7,132.36,132.59,20797.0,130.81,131.1064,130.7705,130.9977,20797.0
2019-09-18 14:45:00,132.56,132.57,132.27,132.54,12832.0,130.9681,130.9779,130.6815,130.9483,12832.0
2019-09-18 14:50:00,132.58,132.83,132.54,132.78,16678.0,130.9878,131.2348,130.9483,131.1854,16678.0
2019-09-18 14:55:00,132.81,132.85,132.71,132.74,6234.0,131.2151,131.2546,131.1163,131.1459,6234.0
2019-09-18 15:00:00,132.74,132.82,132.61,132.67,8490.0,131.1459,131.2249,131.0175,131.0767,8490.0
2019-09-18 15:05:00,132.65,132.89,132.65,132.87,11023.0,131.057,131.2941,131.057,131.2743,11023.0
2019-09-18 15:10:00,132.91,133.04,132.88,132.91,7950.0,131.3139,131.4423,131.2842,131.3139,7950.0
2019-09-18 15:15:00,132.93,133.06,132.82,133.05,10644.0,131.3336,131.4621,131.2249,131.4522,10644.0
2019-09-18 15:20:00,133.07,133.09,132.98,133.09,8335.0,131.4719,131.4917,131.383,131.4917,8335.0
2019-09-18 15:25:00,133.09,133.15,133.03,133.13,12023.0,131.4917,131.551,131.4324,131.5312,12023.0
2019-09-18 15:30:00,133.17,133.62,133.15,133.6,24171.0,131.5707,132.0153,131.551,131.9956,24171.0
2019-09-18 15:35:00,133.6,133.74,133.58,133.67,33022.0,131.9956,132.1339,131.9758,132.0647,33022.0
2019-09-18 15:40:00,133.7,133.86,133.67,133.83,13621.0,132.0944,132.2525,132.0647,132.2228,13621.0
2019-09-18 15:45:00,133.85,134.08,133.82,133.95,23566.0,132.2426,132.4698,132.2129,132.3414,23566.0
2019-09-18 15:50:00,133.94,133.99,133.73,133.75,24754.0,132.3315,132.3809,132.124,132.1438,24754.0
2019-09-18 15:55:00,133.77,133.91,133.73,133.82,64899.0,132.1635,132.3019,132.124,132.2129,64899.0
2019-09-19 09:30:00,134.34,134.61,133.78,134.61,14446.0,132.7267,132.9934,132.1734,132.9934,14446.0
2019-09-19 09:35:00,134.59,135.33,134.58,135.33,18489.0,132.9737,133.7048,132.9638,133.7048,18489.0
2019-09-19 09:40:00,135.28,135.46,135.07,135.21,28897.0,133.6554,133.8332,133.4479,133.5862,28897.0
2019-09-19 09:45:00,135.24,135.28,135.05,135.18,12562.0,133.6159,133.6554,133.4282,133.5566,12562.0
2019-09-19 09:50:00,135.18,135.25,135.05,135.2,16371.0,133.5566,133.6258,133.4282,133.5764,16371.0
2019-09-19 09:55:00,135.18,135.38,135.05,135.33,18549.0,133.5566,133.7542,133.4282,133.7048,18549.0
2019-09-19 10:00:00,135.37,135.43,135.27,135.34,12222.0,133.7443,133.8036,133.6455,133.7147,12222.0
2019-09-19 10:05:00,135.35,135.55,135.33,135.43,22903.0,133.7246,133.9222,133.7048,133.8036,22903.0
2019-09-19 10:10:00,135.45,135.48,135.16,135.36,12764.0,133.8234,133.853,133.5368,133.7344,12764.0
2019-09-19 10:15:00,135.37,135.51,135.36,135.36,12202.0,133.7443,133.8826,133.7344,133.7344,12202.0
2019-09-19 10:20:00,135.37,135.48,135.25,135.45,17197.0,133.7443,133.853,133.6258,133.8234,17197.0
2019-09-19 10:25:00,135.49,135.53,135.35,135.44,10700.0,133.8629,133.9024,133.7246,133.8135,10700.0
2019-09-19 10:30:00,135.48,135.66,135.45,135.65,10135.0,133.853,134.0308,133.8234,134.021,10135.0
2019-09-19 10:35:00,135.66,135.72,135.52,135.6,16001.0,134.0308,134.0901,133.8925,133.9716,16001.0
2019-09-19 10:40:00,135.64,135.8,135.62,135.79,13492.0,134.0111,134.1692,133.9913,134.1593,13492.0
2019-09-19 10:45:00,135.83,135.83,135.55,135.58,9305.0,134.1988,134.1988,133.9222,133.9518,9305.0
2019-09-19 10:50:00,135.58,135.76,135.52,135.56,26042.0,133.9518,134.1296,133.8925,133.932,26042.0
2019-09-19 10:55:00,135.58,135.58,135.46,135.5,10146.0,133.9518,133.9518,133.8332,133.8728,10146.0
2019-09-19 11:00:00,135.5,135.53,135.44,135.45,14731.0,133.8728,133.9024,133.8135,133.8234,14731.0
2019-09-19 11:05:00,135.47,135.71,135.43,135.67,21057.0,133.8431,134.0802,133.8036,134.0407,21057.0
2019-09-19 11:10:00,135.67,135.89,135.67,135.88,11299.0,134.0407,134.2581,134.0407,134.2482,11299.0
2019-09-19 11:15:00,135.86,135.98,135.86,135.89,9932.0,134.2284,134.347,134.2284,134.2581,9932.0
2019-09-19 11:20:00,135.89,135.9,135.65,135.77,10250.0,134.2581,134.268,134.021,134.1395,10250.0
2019-09-19 11:25:00,135.79,135.85,135.67,135.83,8690.0,134.1593,134.2186,134.0407,134.1988,8690.0
2019-09-19 11:30:00,135.83,135.88,135.81,135.85,9746.0,134.1988,134.2482,134.179,134.2186,9746.0
2019-09-19 11:35:00,135.83,135.85,135.78,135.78,6288.0,134.1988,134.2186,134.1494,134.1494,6288.0
2019-09-19 11:40:00,135.78,135.83,135.73,135.83,16741.0,134.1494,134.1988,134.1,134.1988,16741.0
2019-09-19 11:45:00,135.82,135.88,135.77,135.81,14493.0,134.1889,134.2482,134.1395,134.179,14493.0
2019-09-19 11:50:00,135.81,135.87,135.71,135.85,21573.0,134.179,134.2383,134.0802,134.2186,21573.0
2019-09-19 11:55:00,135.84,135.87,135.71,135.84,23818.0,134.2087,134.2383,134.0802,134.2087,23818.0
2019-09-19 12:00:00,135.84,135.86,135.59,135.59,27472.0,134.2087,134.2284,133.9617,133.9617,27472.0
2019-09-19 12:05:00,135.6,135.63,135.53,135.61,16833.0,133.9716,134.0012,133.9024,133.9814,16833.0
2019-09-19 12:10:00,135.61,135.84,135.57,135.8,11767.0,133.9814,134.2087,133.9419,134.1692,11767.0
2019-09-19 12:15:00,135.77,135.82,135.71,135.81,16977.0,134.1395,134.1889,134.0802,134.179,16977.0
2019-09-19 12:20:00,135.82,135.84,135.72,135.84,16192.0,134.1889,134.2087,134.0901,134.2087,16192.0
2019-09-19 12:25:00,135.82,135.85,135.74,135.82,22169.0,134.1889,134.2186,134.1099,134.1889,22169.0
2019-09-19 12:30:00,135.83,135.83,135.74,135.83,9416.0,134.1988,134.1988,134.1099,134.1988,9416.0
2019-09-19 12:35:00,135.85,135.85,135.73,135.78,13674.0,134.2186,134.2186,134.1,134.1494,13674.0
2019-09-19 12:40:00,135.78,135.87,135.67,135.84,8881.0,134.1494,134.2383,134.0407,134.2087,8881.0
2019-09-19 12:45:00,135.81,135.86,135.73,135.86,9382.0,134.179,134.2284,134.1,134.2284,9382.0
2019-09-19 12:50:00,135.86,135.86,135.73,135.81,6234.0,134.2284,134.2284,134.1,134.179,6234.0
2019-09-19 12:55:00,135.79,135.83,135.77,135.81,5796.0,134.1593,134.1988,134.1395,134.179,5796.0
2019-09-19 13:00:00,135.8,135.8,135.73,135.77,12731.0,134.1692,134.1692,134.1,134.1395,12731.0
2019-09-19 13:05:00,135.76,135.81,135.68,135.74,8482.0,134.1296,134.179,134.0506,134.1099,8482.0
2019-09-19 13:10:00,135.74,135.79,135.7,135.79,10177.0,134.1099,134.1593,134.0704,134.1593,10177.0
2019-09-19 13:15:00,135.8,135.81,135.73,135.78,6377.0,134.1692,134.179,134.1,134.1494,6377.0
2019-09-19 13:20:00,135.79,135.85,135.77,135.78,5404.0,134.1593,134.2186,134.1395,134.1494,5404.0
2019-09-19 13:25:00,135.77,135.82,135.73,135.76,7382.0,134.1395,134.1889,134.1,134.1296,7382.0
2019-09-19 13:30:00,135.76,135.79,135.6,135.75,33238.0,134.1296,134.1593,133.9716,134.1198,33238.0
2019-09-19 13:35:00,135.75,135.83,135.61,135.67,8683.0,134.1198,134.1988,133.9814,134.0407,8683.0
2019-09-19 13:40:00,135.66,135.66,135.51,135.66,11120.0,134.0308,134.0308,133.8826,134.0308,11120.0
2019-09-19 13:45:00,135.67,135.74,135.56,135.62,39642.0,134.0407,134.1099,133.932,133.9913,39642.0
2019-09-19 13:50:00,135.6,135.68,135.57,135.68,13014.0,133.9716,134.0506,133.9419,134.0506,13014.0
2019-09-19 13:55:00,135.68,135.69,135.62,135.65,7831.0,134.0506,134.0605,133.9913,134.021,7831.0
2019-09-19 14:00:00,135.64,135.67,135.6,135.6,8931.0,134.0111,134.0407,133.9716,133.9716,8931.0
2019-09-19 14:05:00,135.63,135.67,135.6,135.63,10343.0,134.0012,134.0407,133.9716,134.0012,10343.0
2019-09-19 14:10:00,135.63,135.68,135.61,135.64,6817.0,134.0012,134.0506,133.9814,134.0111,6817.0
2019-09-19 14:15:00,135.66,135.67,135.59,135.61,6500.0,134.0308,134.0407,133.9617,133.9814,6500.0
2019-09-19 14:20:00,135.62,135.62,135.25,135.25,6793.0,133.9913,133.9913,133.6258,133.6258,6793.0
2019-09-19 14:25:00,135.25,135.26,135.1,135.21,8408.0,133.6258,133.6356,133.4776,133.5862,8408.0
2019-09-19 14:30:00,135.19,135.27,135.17,135.27,6506.0,133.5665,133.6455,133.5467,133.6455,6506.0
2019-09-19 14:35:00,135.28,135.28,135.18,135.27,9489.0,133.6554,133.6554,133.5566,133.6455,9489.0
2019-09-19 14:40:00,135.25,135.32,135.18,135.23,9032.0,133.6258,133.6949,133.5566,133.606,9032.0
2019-09-19 14:45:00,135.22,135.22,134.99,135.0,9452.0,133.5961,133.5961,133.3689,133.3788,9452.0
2019-09-19 14:50:00,135.0,135.07,134.95,134.95,16223.0,133.3788,133.4479,133.3294,133.3294,16223.0
2019-09-19 14:55:00,134.94,134.98,134.78,134.89,38018.0,133.3195,133.359,133.1614,133.2701,38018.0
2019-09-19 15:00:00,134.89,134.96,134.72,134.82,50555.0,133.2701,133.3392,133.1021,133.2009,50555.0
2019-09-19 15:05:00,134.84,135.11,134.79,134.99,24002.0,133.2207,133.4874,133.1713,133.3689,24002.0
2019-09-19 15:10:00,134.99,135.01,134.89,134.97,10857.0,133.3689,133.3886,133.2701,133.3491,10857.0
2019-09-19 15:15:00,134.94,135.04,134.85,135.04,20002.0,133.3195,133.4183,133.2306,133.4183,20002.0
2019-09-19 15:20:00,135.04,135.07,135.0,135.0,15082.0,133.4183,133.4479,133.3788,133.3788,15082.0
2019-09-19 15:25:00,135.0,135.02,134.83,134.88,21126.0,133.3788,133.3985,133.2108,133.2602,21126.0
2019-09-19 15:30:00,134.86,134.88,134.51,134.52,20242.0,133.2404,133.2602,132.8946,132.9045,20242.0
2019-09-19 15:35:00,134.52,134.52,134.41,134.48,20501.0,132.9045,132.9045,132.7958,132.865,20501.0
2019-09-19 15:40:00,134.49,134.58,134.46,134.54,17778.0,132.8749,132.9638,132.8452,132.9243,17778.0
2019-09-19 15:45:00,134.52,134.57,134.37,134.45,31209.0,132.9045,132.9539,132.7563,132.8354,31209.0
2019-09-19 15:50:00,134.45,134.45,134.26,134.38,28677.0,132.8354,132.8354,132.6476,132.7662,28677.0
2019-09-19 15:55:00,134.39,134.61,134.33,134.48,73662.0,132.7761,132.9934,132.7168,132.865,73662.0
2019-09-20 09:30:00,135.05,135.8,135.01,135.61,208206.0,133.4282,134.1692,133.3886,133.9814,208206.0
2019-09-20 09:35:00,135.58,135.79,135.43,135.66,14881.0,133.9518,134.1593,133.8036,134.0308,14881.0
2019-09-20 09:40:00,135.57,135.57,135.12,135.35,11463.0,133.9419,133.9419,133.4973,133.7246,11463.0
2019-09-20 09:45:00,135.36,135.37,135.04,135.16,26195.0,133.7344,133.7443,133.4183,133.5368,26195.0
2019-09-20 09:50:00,135.2,135.49,135.2,135.34,7896.0,133.5764,133.8629,133.5764,133.7147,7896.0
2019-09-20 09:55:00,135.39,135.47,135.21,135.25,22037.0,133.7641,133.8431,133.5862,133.6258,22037.0
2019-09-20 10:00:00,135.26,135.39,135.11,135.34,22136.0,133.6356,133.7641,133.4874,133.7147,22136.0
2019-09-20 10:05:00,135.37,135.38,135.21,135.33,11555.0,133.7443,133.7542,133.5862,133.7048,11555.0
2019-09-20 10:10:00,135.31,135.54,135.31,135.4,18187.0,133.685,133.9123,133.685,133.774,18187.0
2019-09-20 10:15:00,135.41,135.45,135.24,135.27,22850.0,133.7838,133.8234,133.6159,133.6455,22850.0
2019-09-20 10:20:00,135.27,135.29,135.18,135.24,12277.0,133.6455,133.6653,133.5566,133.6159,12277.0
2019-09-20 10:25:00,135.23,135.41,135.21,135.31,15929.0,133.606,133.7838,133.5862,133.685,15929.0
2019-09-20 10:30:00,135.31,135.67,135.3,135.63,10404.0,133.685,134.0407,133.6752,134.0012,10404.0
2019-09-20 10:35:00,135.6,135.63,135.5,135.5,8204.0,133.9716,134.0012,133.8728,133.8728,8204.0
2019-09-20 10:40:00,135.55,135.57,135.39,135.45,16730.0,133.9222,133.9419,133.7641,133.8234,16730.0
2019-09-20 10:45:00,135.46,135.64,135.42,135.44,6700.0,133.8332,134.0111,133.7937,133.8135,6700.0
2019-09-20 10:50:00,135.46,135.46,135.31,135.31,6409.0,133.8332,133.8332,133.685,133.685,6409.0
2019-09-20 10:55:00,135.32,135.45,135.3,135.39,11198.0,133.6949,133.8234,133.6752,133.7641,11198.0
2019-09-20 11:00:00,135.37,135.41,135.3,135.34,11843.0,133.7443,133.7838,133.6752,133.7147,11843.0
2019-09-20 11:05:00,135.36,135.55,135.35,135.37,7364.0,133.7344,133.9222,133.7246,133.7443,7364.0
2019-09-20 11:10:00,135.38,135.51,135.38,135.43,5338.0,133.7542,133.8826,133.7542,133.8036,5338.0
2019-09-20 11:15:00,135.43,135.46,135.31,135.31,11199.0,133.8036,133.8332,133.685,133.685,11199.0
2019-09-20 11:20:00,135.31,135.38,135.3,135.38,4190.0,133.685,133.7542,133.6752,133.7542,4190.0
2019-09-20 11:25:00,135.37,135.47,135.32,135.44,7090.0,133.7443,133.8431,133.6949,133.8135,7090.0
2019-09-20 11:30:00,135.42,135.44,135.3,135.4,14740.0,133.7937,133.8135,133.6752,133.774,14740.0
2019-09-20 11:35:00,135.4,135.43,135.3,135.35,9481.0,133.774,133.8036,133.6752,133.7246,9481.0
2019-09-20 11:40:00,135.35,135.36,135.3,135.33,8017.0,133.7246,133.7344,133.6752,133.7048,8017.0
2019-09-20 11:45:00,135.35,135.44,135.3,135.4,5010.0,133.7246,133.8135,133.6752,133.774,5010.0
2019-09-20 11:50:00,135.37,135.46,135.31,135.4,9629.0,133.7443,133.8332,133.685,133.774,9629.0
2019-09-20 11:55:00,135.43,135.52,135.35,135.46,4700.0,133.8036,133.8925,133.7246,133.8332,4700.0
2019-09-20 12:00:00,135.48,135.48,135.33,135.37,8659.0,133.853,133.853,133.7048,133.7443,8659.0
2019-09-20 12:05:00,135.37,135.42,135.13,135.15,57873.0,133.7443,133.7937,133.5072,133.527,57873.0
2019-09-20 12:10:00,135.12,135.15,134.93,134.94,10529.0,133.4973,133.527,133.3096,133.3195,10529.0
2019-09-20 12:15:00,134.94,134.96,134.65,134.66,9929.0,133.3195,133.3392,133.033,133.0428,9929.0
2019-09-20 12:20:00,134.64,134.65,134.5,134.53,6524.0,133.0231,133.033,132.8848,132.9144,6524.0
2019-09-20 12:25:00,134.53,134.7,134.53,134.66,5722.0,132.9144,133.0824,132.9144,133.0428,5722.0
2019-09-20 12:30:00,134.64,134.65,134.3,134.33,5960.0,133.0231,133.033,132.6872,132.7168,5960.0
2019-09-20 12:35:00,134.32,134.33,134.2,134.25,6166.0,132.7069,132.7168,132.5884,132.6378,6166.0
2019-09-20 12:40:00,134.23,134.4,134.16,134.36,5572.0,132.618,132.786,132.5488,132.7464,5572.0
2019-09-20 12:45:00,134.34,134.38,134.28,134.38,5600.0,132.7267,132.7662,132.6674,132.7662,5600.0
2019-09-20 12:50:00,134.35,134.67,134.31,134.4,16092.0,132.7366,133.0527,132.697,132.786,16092.0
2019-09-20 12:55:00,134.38,134.45,134.37,134.41,5000.0,132.7662,132.8354,132.7563,132.7958,5000.0
2019-09-20 13:00:00,134.41,134.46,134.27,134.38,14179.0,132.7958,132.8452,132.6575,132.7662,14179.0
2019-09-20 13:05:00,134.39,134.54,134.26,134.54,13151.0,132.7761,132.9243,132.6476,132.9243,13151.0
2019-09-20 13:10:00,134.54,134.57,133.69,133.72,10700.0,132.9243,132.9539,132.0845,132.1141,10700.0
2019-09-20 13:15:00,133.75,133.87,133.34,133.72,14468.0,132.1438,132.2623,131.7387,132.1141,14468.0
2019-09-20 13:20:00,133.7,133.71,133.52,133.56,7120.0,132.0944,132.1043,131.9165,131.9561,7120.0
2019-09-20 13:25:00,133.56,133.81,133.56,133.77,8717.0,131.9561,132.2031,131.9561,132.1635,8717.0
2019-09-20 13:30:00,133.85,134.13,133.73,134.05,15205.0,132.2426,132.5192,132.124,132.4402,15205.0
2019-09-20 13:35:00,134.04,134.14,134.01,134.01,3945.0,132.4303,132.5291,132.4007,132.4007,3945.0
2019-09-20 13:40:00,133.97,133.98,133.85,133.87,4300.0,132.3611,132.371,132.2426,132.2623,4300.0
2019-09-20 13:45:00,133.84,133.89,133.74,133.74,4100.0,132.2327,132.2821,132.1339,132.1339,4100.0
2019-09-20 13:50:00,133.77,133.86,133.76,133.77,4280.0,132.1635,132.2525,132.1537,132.1635,4280.0
2019-09-20 13:55:00,133.82,134.09,133.8,134.07,8424.0,132.2129,132.4797,132.1932,132.4599,8424.0
2019-09-20 14:00:00,134.07,134.22,134.06,134.09,2940.0,132.4599,132.6081,132.4501,132.4797,2940.0
2019-09-20 14:05:00,134.08,134.15,133.92,133.97,7710.0,132.4698,132.539,132.3117,132.3611,7710.0
2019-09-20 14:10:00,133.93,133.96,133.86,133.9,4100.0,132.3216,132.3513,132.2525,132.292,4100.0
2019-09-20 14:15:00,133.88,133.95,133.86,133.9,5110.0,132.2722,132.3414,132.2525,132.292,5110.0
2019-09-20 14:20:00,133.9,134.06,133.89,134.03,4200.0,132.292,132.4501,132.2821,132.4204,4200.0
2019-09-20 14:25:00,134.05,134.1,133.98,134.06,4538.0,132.4402,132.4896,132.371,132.4501,4538.0
2019-09-20 14:30:00,134.05,134.32,134.05,134.31,4012.0,132.4402,132.7069,132.4402,132.697,4012.0
2019-09-20 14:35:00,134.3,134.43,134.28,134.4,6070.0,132.6872,132.8156,132.6674,132.786,6070.0
2019-09-20 14:40:00,134.44,134.48,134.41,134.45,3934.0,132.8255,132.865,132.7958,132.8354,3934.0
2019-09-20 14:45:00,134.46,134.54,134.46,134.5,2825.0,132.8452,132.9243,132.8452,132.8848,2825.0
2019-09-20 14:50:00,134.5,134.5,134.43,134.43,5499.0,132.8848,132.8848,132.8156,132.8156,5499.0
2019-09-20 14:55:00,134.42,134.46,134.33,134.41,7858.0,132.8057,132.8452,132.7168,132.7958,7858.0
2019-09-20 15:00:00,134.39,134.49,134.36,134.49,4983.0,132.7761,132.8749,132.7464,132.8749,4983.0
2019-09-20 15:05:00,134.47,134.55,134.44,134.44,4133.0,132.8551,132.9342,132.8255,132.8255,4133.0
2019-09-20 15:10:00,134.46,134.46,134.37,134.44,4886.0,132.8452,132.8452,132.7563,132.8255,4886.0
2019-09-20 15:15:00,134.46,134.48,134.4,134.4,9118.0,132.8452,132.865,132.786,132.786,9118.0
2019-09-20 15:20:00,134.36,134.36,134.14,134.2,9708.0,132.7464,132.7464,132.5291,132.5884,9708.0
2019-09-20 15:25:00,134.21,134.26,134.11,134.17,33781.0,132.5982,132.6476,132.4995,132.5587,33781.0
2019-09-20 15:30:00,134.2,134.23,134.13,134.18,8527.0,132.5884,132.618,132.5192,132.5686,8527.0
2019-09-20 15:35:00,134.19,134.37,134.19,134.37,8419.0,132.5785,132.7563,132.5785,132.7563,8419.0
2019-09-20 15:40:00,134.36,134.41,134.31,134.31,10880.0,132.7464,132.7958,132.697,132.697,10880.0
2019-09-20 15:45:00,134.31,134.32,134.17,134.22,13154.0,132.697,132.7069,132.5587,132.6081,13154.0
2019-09-20 15:50:00,134.24,134.45,134.23,134.43,14975.0,132.6279,132.8354,132.618,132.8156,14975.0
2019-09-20 15:55:00,134.42,134.43,134.14,134.15,70074.0,132.8057,132.8156,132.5291,132.539,70074.0
2019-09-23 09:30:00,133.79,134.55,133.07,133.2,15161.0,132.1833,132.9342,131.4719,131.6004,15161.0
2019-09-23 09:35:00,133.14,133.48,132.81,132.96,18475.0,131.5411,131.877,131.2151,131.3633,18475.0
2019-09-23 09:40:00,132.89,133.01,132.66,132.8,10995.0,131.2941,131.4127,131.0669,131.2052,10995.0
2019-09-23 09:45:00,132.84,132.99,132.44,132.44,11296.0,131.2447,131.3929,130.8495,130.8495,11296.0
2019-09-23 09:50:00,132.52,132.67,132.43,132.54,5434.0,130.9285,131.0767,130.8396,130.9483,5434.0
2019-09-23 09:55:00,132.57,132.63,132.27,132.34,13190.0,130.9779,131.0372,130.6815,130.7507,13190.0
2019-09-23 10:00:00,132.32,132.34,131.93,131.97,5278.0,130.7309,130.7507,130.3456,130.3851,5278.0
2019-09-23 10:05:00,131.91,131.97,131.73,131.83,10993.0,130.3259,130.3851,130.148,130.2468,10993.0
2019-09-23 10:10:00,131.87,132.16,131.85,132.15,15490.0,130.2864,130.5729,130.2666,130.563,15490.0
2019-09-23 10:15:00,132.13,132.18,131.97,132.1,39827.0,130.5432,130.5926,130.3851,130.5136,39827.0
2019-09-23 10:20:00,132.05,132.32,132.03,132.32,8901.0,130.4642,130.7309,130.4444,130.7309,8901.0
2019-09-23 10:25:00,132.3,132.48,132.28,132.39,6713.0,130.7112,130.889,130.6914,130.8001,6713.0
2019-09-23 10:30:00,132.41,132.61,132.4,132.6,11477.0,130.8199,131.0175,130.81,131.0076,11477.0
2019-09-23 10:35:00,132.6,132.66,132.49,132.49,4906.0,131.0076,131.0669,130.8989,130.8989,4906.0
2019-09-23 10:40:00,132.49,132.62,132.49,132.62,2810.0,130.8989,131.0273,130.8989,131.0273,2810.0
2019-09-23 10:45:00,132.59,132.59,132.39,132.46,15718.0,130.9977,130.9977,130.8001,130.8693,15718.0
2019-09-23 10:50:00,132.45,132.56,132.22,132.22,8631.0,130.8594,130.9681,130.6321,130.6321,8631.0
2019-09-23 10:55:00,132.23,132.39,132.16,132.33,13803.0,130.642,130.8001,130.5729,130.7408,13803.0
2019-09-23 11:00:00,132.41,132.64,132.41,132.63,6037.0,130.8199,131.0471,130.8199,131.0372,6037.0
2019-09-23 11:05:00,132.62,132.76,132.33,132.35,11295.0,131.0273,131.1657,130.7408,130.7606,11295.0
2019-09-23 11:10:00,132.34,132.46,132.22,132.38,21841.0,130.7507,130.8693,130.6321,130.7902,21841.0
2019-09-23 11:15:00,132.37,132.43,132.35,132.39,5148.0,130.7803,130.8396,130.7606,130.8001,5148.0
2019-09-23 11:20:00,132.4,132.54,132.36,132.54,6988.0,130.81,130.9483,130.7705,130.9483,6988.0
2019-09-23 11:25:00,132.55,132.63,132.52,132.6,5464.0,130.9582,131.0372,130.9285,131.0076,5464.0
2019-09-23 11:30:00,132.61,132.84,132.61,132.81,12496.0,131.0175,131.2447,131.0175,131.2151,12496.0
2019-09-23 11:35:00,132.81,132.97,132.8,132.92,8568.0,131.2151,131.3731,131.2052,131.3237,8568.0
2019-09-23 11:40:00,132.92,133.09,132.88,132.88,9585.0,131.3237,131.4917,131.2842,131.2842,9585.0
2019-09-23 11:45:00,132.83,133.0,132.78,133.0,2900.0,131.2348,131.4028,131.1854,131.4028,2900.0
2019-09-23 11:50:00,132.98,132.98,132.84,132.84,4489.0,131.383,131.383,131.2447,131.2447,4489.0
2019-09-23 11:55:00,132.85,132.95,132.82,132.91,4076.0,131.2546,131.3534,131.2249,131.3139,4076.0
2019-09-23 12:00:00,132.85,132.85,132.58,132.64,9376.0,131.2546,131.2546,130.9878,131.0471,9376.0
2019-09-23 12:05:00,132.7,132.83,132.7,132.82,2791.0,131.1064,131.2348,131.1064,131.2249,2791.0
2019-09-23 12:10:00,132.82,132.88,132.8,132.85,2953.0,131.2249,131.2842,131.2052,131.2546,2953.0
2019-09-23 12:15:00,132.88,132.91,132.73,132.73,5941.0,131.2842,131.3139,131.136,131.136,5941.0
2019-09-23 12:20:00,132.74,132.81,132.72,132.76,4113.0,131.1459,131.2151,131.1261,131.1657,4113.0
2019-09-23 12:25:00,132.77,132.83,132.71,132.71,6396.0,131.1755,131.2348,131.1163,131.1163,6396.0
2019-09-23 12:30:00,132.71,132.75,132.68,132.72,4698.0,131.1163,131.1558,131.0866,131.1261,4698.0
2019-09-23 12:35:00,132.68,132.7,132.63,132.63,1516.0,131.0866,131.1064,131.0372,131.0372,1516.0
2019-09-23 12:40:00,132.66,132.78,132.66,132.7,5486.0,131.0669,131.1854,131.0669,131.1064,5486.0
2019-09-23 12:45:00,132.67,132.7,132.64,132.69,1900.0,131.0767,131.1064,131.0471,131.0965,1900.0
2019-09-23 12:50:00,132.64,132.7,132.61,132.62,3699.0,131.0471,131.1064,131.0175,131.0273,3699.0
2019-09-23 12:55:00,132.62,132.64,132.54,132.54,2500.0,131.0273,131.0471,130.9483,130.9483,2500.0
2019-09-23 13:00:00,132.59,132.68,132.59,132.67,1900.0,130.9977,131.0866,130.9977,131.0767,1900.0
2019-09-23 13:05:00,132.65,132.69,132.6,132.67,1676.0,131.057,131.0965,131.0076,131.0767,1676.0
2019-09-23 13:10:00,132.68,132.71,132.62,132.63,5177.0,131.0866,131.1163,131.0273,131.0372,5177.0
2019-09-23 13:15:00,132.64,132.78,132.62,132.67,21040.0,131.0471,131.1854,131.0273,131.0767,21040.0
2019-09-23 13:20:00,132.68,132.68,132.5,132.58,4083.0,131.0866,131.0866,130.9088,130.9878,4083.0
2019-09-23 13:25:00,132.57,132.6,132.55,132.59,3817.0,130.9779,131.0076,130.9582,130.9977,3817.0
2019-09-23 13:30:00,132.64,132.65,132.59,132.6,2617.0,131.0471,131.057,130.9977,131.0076,2617.0
2019-09-23 13:35:00,132.57,132.69,132.57,132.69,2500.0,130.9779,131.0965,130.9779,131.0965,2500.0
2019-09-23 13:40:00,132.67,132.86,132.67,132.86,2402.0,131.0767,131.2645,131.0767,131.2645,2402.0
2019-09-23 13:45:00,132.84,132.96,132.84,132.96,4300.0,131.2447,131.3633,131.2447,131.3633,4300.0
2019-09-23 13:50:00,132.99,133.0,132.9,132.93,6566.0,131.3929,131.4028,131.304,131.3336,6566.0
2019-09-23 13:55:00,132.97,133.01,132.97,133.01,3850.0,131.3731,131.4127,131.3731,131.4127,3850.0
2019-09-23 14:00:00,133.05,133.13,133.05,133.1,3996.0,131.4522,131.5312,131.4522,131.5016,3996.0
2019-09-23 14:05:00,133.09,133.15,133.09,133.13,2700.0,131.4917,131.551,131.4917,131.5312,2700.0
2019-09-23 14:10:00,133.09,133.11,133.03,133.08,3710.0,131.4917,131.5115,131.4324,131.4818,3710.0
2019-09-23 14:15:00,133.1,133.14,133.09,133.13,3390.0,131.5016,131.5411,131.4917,131.5312,3390.0
2019-09-23 14:20:00,133.14,133.14,133.04,133.04,4404.0,131.5411,131.5411,131.4423,131.4423,4404.0
2019-09-23 14:25:00,133.03,133.1,133.03,133.04,5236.0,131.4324,131.5016,131.4324,131.4423,5236.0
2019-09-23 14:30:00,133.04,133.04,132.94,133.0,4000.0,131.4423,131.4423,131.3435,131.4028,4000.0
2019-09-23 14:35:00,133.0,133.02,132.91,132.93,6835.0,131.4028,131.4225,131.3139,131.3336,6835.0
2019-09-23 14:40:00,132.94,132.99,132.89,132.89,4959.0,131.3435,131.3929,131.2941,131.2941,4959.0
2019-09-23 14:45:00,132.92,132.99,132.89,132.99,3725.0,131.3237,131.3929,131.2941,131.3929,3725.0
2019-09-23 14:50:00,133.01,133.01,132.91,132.91,5921.0,131.4127,131.4127,131.3139,131.3139,5921.0
2019-09-23 14:55:00,132.9,132.93,132.81,132.86,4573.0,131.304,131.3336,131.2151,131.2645,4573.0
2019-09-23 15:00:00,132.9,132.98,132.9,132.98,5316.0,131.304,131.383,131.304,131.383,5316.0
2019-09-23 15:05:00,132.94,133.12,132.93,133.09,7614.0,131.3435,131.5213,131.3336,131.4917,7614.0
2019-09-23 15:10:00,133.09,133.13,133.08,133.13,8917.0,131.4917,131.5312,131.4818,131.5312,8917.0
2019-09-23 15:15:00,133.11,133.2,133.1,133.17,4999.0,131.5115,131.6004,131.5016,131.5707,4999.0
2019-09-23 15:20:00,133.17,133.17,133.01,133.07,6903.0,131.5707,131.5707,131.4127,131.4719,6903.0
2019-09-23 15:25:00,133.06,133.08,132.98,132.99,7488.0,131.4621,131.4818,131.383,131.3929,7488.0
2019-09-23 15:30:00,133.01,133.02,132.8,132.85,7865.0,131.4127,131.4225,131.2052,131.2546,7865.0
2019-09-23 15:35:00,132.85,132.86,132.65,132.72,8822.0,131.2546,131.2645,131.057,131.1261,8822.0
2019-09-23 15:40:00,132.73,132.74,132.62,132.67,14412.0,131.136,131.1459,131.0273,131.0767,14412.0
2019-09-23 15:45:00,132.67,132.73,132.54,132.59,16818.0,131.0767,131.136,130.9483,130.9977,16818.0
2019-09-23 15:50:00,132.61,132.62,132.45,132.51,27997.0,131.0175,131.0273,130.8594,130.9187,27997.0
2019-09-23 15:55:00,132.49,132.5,132.33,132.35,124435.0,130.8989,130.9088,130.7408,130.7606,124435.0
2019-09-24 09:30:00,133.17,133.75,133.09,133.34,32697.0,131.5707,132.1438,131.4917,131.7387,32697.0
2019-09-24 09:35:00,133.29,133.75,133.07,133.57,25528.0,131.6893,132.1438,131.4719,131.9659,25528.0
2019-09-24 09:40:00,133.56,133.75,133.32,133.33,7067.0,131.9561,132.1438,131.7189,131.7288,7067.0
2019-09-24 09:45:00,133.38,133.54,133.09,133.1,15575.0,131.7782,131.9363,131.4917,131.5016,15575.0
2019-09-24 09:50:00,133.08,133.11,132.85,133.02,9911.0,131.4818,131.5115,131.2546,131.4225,9911.0
2019-09-24 09:55:00,132.97,133.21,132.95,133.09,26044.0,131.3731,131.6103,131.3534,131.4917,26044.0
2019-09-24 10:00:00,133.07,133.43,133.06,133.43,27084.0,131.4719,131.8276,131.4621,131.8276,27084.0
2019-09-24 10:05:00,133.36,133.46,133.03,133.2,12910.0,131.7585,131.8573,131.4324,131.6004,12910.0
2019-09-24 10:10:00,133.22,133.35,133.08,133.35,15410.0,131.6201,131.7486,131.4818,131.7486,15410.0
2019-09-24 10:15:00,133.37,133.43,133.11,133.41,12030.0,131.7683,131.8276,131.5115,131.8079,12030.0
2019-09-24 10:20:00,133.43,133.56,133.19,133.27,25032.0,131.8276,131.9561,131.5905,131.6695,25032.0
2019-09-24 10:25:00,133.27,133.5,133.27,133.31,24083.0,131.6695,131.8968,131.6695,131.7091,24083.0
2019-09-24 10:30:00,133.31,133.67,133.29,133.67,9807.0,131.7091,132.0647,131.6893,132.0647,9807.0
2019-09-24 10:35:00,133.65,133.68,133.47,133.58,10747.0,132.045,132.0746,131.8671,131.9758,10747.0
2019-09-24 10:40:00,133.46,133.48,133.31,133.44,22510.0,131.8573,131.877,131.7091,131.8375,22510.0
2019-09-24 10:45:00,133.42,133.46,133.22,133.44,19217.0,131.8177,131.8573,131.6201,131.8375,19217.0
2019-09-24 10:50:00,133.44,133.71,133.36,133.71,15813.0,131.8375,132.1043,131.7585,132.1043,15813.0
2019-09-24 10:55:00,133.69,133.76,133.49,133.69,14534.0,132.0845,132.1537,131.8869,132.0845,14534.0
2019-09-24 11:00:00,133.69,133.77,133.32,133.35,18087.0,132.0845,132.1635,131.7189,131.7486,18087.0
2019-09-24 11:05:00,133.37,133.5,133.32,133.37,17994.0,131.7683,131.8968,131.7189,131.7683,17994.0
2019-09-24 11:10:00,133.37,133.49,133.37,133.46,12517.0,131.7683,131.8869,131.7683,131.8573,12517.0
2019-09-24 11:15:00,133.44,133.45,133.34,133.44,13545.0,131.8375,131.8474,131.7387,131.8375,13545.0
2019-09-24 11:20:00,133.42,133.52,133.37,133.47,14117.0,131.8177,131.9165,131.7683,131.8671,14117.0
2019-09-24 11:25:00,133.47,133.63,133.38,133.61,8786.0,131.8671,132.0252,131.7782,132.0055,8786.0
2019-09-24 11:30:00,133.7,133.74,133.5,133.52,14324.0,132.0944,132.1339,131.8968,131.9165,14324.0
2019-09-24 11:35:00,133.5,133.5,133.26,133.32,11361.0,131.8968,131.8968,131.6597,131.7189,11361.0
2019-09-24 11:40:00,133.31,133.41,133.18,133.21,21371.0,131.7091,131.8079,131.5806,131.6103,21371.0
2019-09-24 11:45:00,133.21,133.42,133.21,133.42,21714.0,131.6103,131.8177,131.6103,131.8177,21714.0
2019-09-24 11:50:00,133.45,133.45,133.35,133.35,8275.0,131.8474,131.8474,131.7486,131.7486,8275.0
2019-09-24 11:55:00,133.33,133.46,133.28,133.46,13574.0,131.7288,131.8573,131.6794,131.8573,13574.0
2019-09-24 12:00:00,133.43,133.43,133.31,133.31,2500.0,131.8276,131.8276,131.7091,131.7091,2500.0
2019-09-24 12:05:00,133.32,133.42,133.32,133.39,2600.0,131.7189,131.8177,131.7189,131.7881,2600.0
2019-09-24 12:10:00,133.4,133.44,133.27,133.34,7414.0,131.798,131.8375,131.6695,131.7387,7414.0
2019-09-24 12:15:00,133.33,133.37,133.12,133.13,5720.0,131.7288,131.7683,131.5213,131.5312,5720.0
2019-09-24 12:20:00,133.08,133.15,132.49,132.68,11605.0,131.4818,131.551,130.8989,131.0866,11605.0
2019-09-24 12:25:00,132.73,132.76,132.42,132.56,9863.0,131.136,131.1657,130.8297,130.9681,9863.0
2019-09-24 12:30:00,132.46,132.62,132.46,132.59,4943.0,130.8693,131.0273,130.8693,130.9977,4943.0
2019-09-24 12:35:00,132.51,132.52,132.26,132.31,4995.0,130.9187,130.9285,130.6717,130.7211,4995.0
2019-09-24 12:40:00,132.34,132.34,132.06,132.09,5496.0,130.7507,130.7507,130.4741,130.5037,5496.0
2019-09-24 12:45:00,132.12,132.23,132.04,132.23,9345.0,130.5333,130.642,130.4543,130.642,9345.0
2019-09-24 12:50:00,132.24,132.24,131.83,131.83,12401.0,130.6519,130.6519,130.2468,130.2468,12401.0
2019-09-24 12:55:00,131.81,131.97,131.8,131.87,8099.0,130.2271,130.3851,130.2172,130.2864,8099.0
2019-09-24 13:00:00,131.84,132.1,131.78,132.1,6791.0,130.2567,130.5136,130.1974,130.5136,6791.0
2019-09-24 13:05:00,132.08,132.23,132.06,132.15,6231.0,130.4938,130.642,130.4741,130.563,6231.0
2019-09-24 13:10:00,132.13,132.16,131.94,131.98,11412.0,130.5432,130.5729,130.3555,130.395,11412.0
2019-09-24 13:15:00,131.95,131.99,131.87,131.89,4639.0,130.3654,130.4049,130.2864,130.3061,4639.0
2019-09-24 13:20:00,131.86,131.86,131.64,131.69,9896.0,130.2765,130.2765,130.0591,130.1085,9896.0
2019-09-24 13:25:00,131.68,131.86,131.68,131.75,6090.0,130.0986,130.2765,130.0986,130.1678,6090.0
2019-09-24 13:30:00,131.74,131.97,131.73,131.9,9941.0,130.1579,130.3851,130.148,130.316,9941.0
2019-09-24 13:35:00,131.84,131.88,131.82,131.84,4990.0,130.2567,130.2962,130.237,130.2567,4990.0
2019-09-24 13:40:00,131.84,131.88,131.66,131.72,7400.0,130.2567,130.2962,130.0789,130.1382,7400.0
2019-09-24 13:45:00,131.72,131.82,131.69,131.78,7534.0,130.1382,130.237,130.1085,130.1974,7534.0
2019-09-24 13:50:00,131.77,131.86,131.67,131.67,5350.0,130.1876,130.2765,130.0888,130.0888,5350.0
2019-09-24 13:55:00,131.69,131.72,131.59,131.64,6438.0,130.1085,130.1382,130.0097,130.0591,6438.0
2019-09-24 14:00:00,131.61,131.62,131.48,131.48,8500.0,130.0295,130.0394,129.901,129.901,8500.0
2019-09-24 14:05:00,131.5,131.54,131.41,131.47,6100.0,129.9208,129.9603,129.8319,129.8912,6100.0
2019-09-24 14:10:00,131.46,132.22,131.39,132.19,10800.0,129.8813,130.6321,129.8121,130.6025,10800.0
2019-09-24 14:15:00,132.15,132.45,132.05,132.45,5535.0,130.563,130.8594,130.4642,130.8594,5535.0
2019-09-24 14:20:00,132.44,132.46,132.33,132.33,10935.0,130.8495,130.8693,130.7408,130.7408,10935.0
2019-09-24 14:25:00,132.36,132.49,132.35,132.47,5200.0,130.7705,130.8989,130.7606,130.8791,5200.0
2019-09-24 14:30:00,132.49,132.58,132.46,132.49,6740.0,130.8989,130.9878,130.8693,130.8989,6740.0
2019-09-24 14:35:00,132.49,132.67,132.22,132.34,19894.0,130.8989,131.0767,130.6321,130.7507,19894.0
2019-09-24 14:40:00,132.42,132.43,132.09,132.1,6550.0,130.8297,130.8396,130.5037,130.5136,6550.0
2019-09-24 14:45:00,132.1,132.23,131.99,132.23,4324.0,130.5136,130.642,130.4049,130.642,4324.0
2019-09-24 14:50:00,132.22,132.32,132.18,132.28,6601.0,130.6321,130.7309,130.5926,130.6914,6601.0
2019-09-24 14:55:00,132.25,132.29,132.13,132.14,7058.0,130.6618,130.7013,130.5432,130.5531,7058.0
2019-09-24 15:00:00,132.17,132.17,131.99,132.16,4400.0,130.5827,130.5827,130.4049,130.5729,4400.0
2019-09-24 15:05:00,132.16,132.23,132.13,132.22,6225.0,130.5729,130.642,130.5432,130.6321,6225.0
2019-09-24 15:10:00,132.21,132.45,132.21,132.41,7000.0,130.6223,130.8594,130.6223,130.8199,7000.0
2019-09-24 15:15:00,132.38,132.42,132.31,132.32,5655.0,130.7902,130.8297,130.7211,130.7309,5655.0
2019-09-24 15:20:00,132.3,132.32,132.09,132.12,9698.0,130.7112,130.7309,130.5037,130.5333,9698.0
2019-09-24 15:25:00,132.13,132.34,132.11,132.29,11520.0,130.5432,130.7507,130.5235,130.7013,11520.0
2019-09-24 15:30:00,132.27,132.27,132.14,132.15,11870.0,130.6815,130.6815,130.5531,130.563,11870.0
2019-09-24 15:35:00,132.16,132.28,132.12,132.24,13147.0,130.5729,130.6914,130.5333,130.6519,13147.0
2019-09-24 15:40:00,132.24,132.29,132.16,132.17,13964.0,130.6519,130.7013,130.5729,130.5827,13964.0
2019-09-24 15:45:00,132.17,132.51,132.14,132.5,18007.0,130.5827,130.9187,130.5531,130.9088,18007.0
2019-09-24 15:50:00,132.48,132.48,132.34,132.43,23344.0,130.889,130.889,130.7507,130.8396,23344.0
2019-09-24 15:55:00,132.43,132.64,132.39,132.61,79554.0,130.8396,131.0471,130.8001,131.0175,79554.0
2019-09-25 09:30:00,132.63,132.64,131.83,132.64,16174.0,131.0372,131.0471,130.2468,131.0471,16174.0
2019-09-25 09:35:00,132.59,133.11,132.59,133.05,5813.0,130.9977,131.5115,130.9977,131.4522,5813.0
2019-09-25 09:40:00,132.99,133.12,132.67,132.67,13166.0,131.3929,131.5213,131.0767,131.0767,13166.0
2019-09-25 09:45:00,132.63,132.72,132.42,132.64,14913.0,131.0372,131.1261,130.8297,131.0471,14913.0
2019-09-25 09:50:00,132.73,132.79,132.5,132.55,5608.0,131.136,131.1953,130.9088,130.9582,5608.0
2019-09-25 09:55:00,132.53,132.6,132.3,132.54,8688.0,130.9384,131.0076,130.7112,130.9483,8688.0
2019-09-25 10:00:00,132.45,132.45,131.77,131.89,25913.0,130.8594,130.8594,130.1876,130.3061,25913.0
2019-09-25 10:05:00,131.84,132.32,131.77,132.16,8800.0,130.2567,130.7309,130.1876,130.5729,8800.0
2019-09-25 10:10:00,132.09,132.22,131.81,131.82,12777.0,130.5037,130.6321,130.2271,130.237,12777.0
2019-09-25 10:15:00,131.89,131.99,131.8,131.86,6960.0,130.3061,130.4049,130.2172,130.2765,6960.0
2019-09-25 10:20:00,131.9,131.94,131.65,131.65,9596.0,130.316,130.3555,130.069,130.069,9596.0
2019-09-25 10:25:00,131.59,132.02,131.57,131.88,19694.0,130.0097,130.4345,129.99,130.2962,19694.0
2019-09-25 10:30:00,131.91,132.2,131.89,132.11,6801.0,130.3259,130.6124,130.3061,130.5235,6801.0
2019-09-25 10:35:00,132.19,132.28,132.1,132.28,9986.0,130.6025,130.6914,130.5136,130.6914,9986.0
2019-09-25 10:40:00,132.22,132.3,131.95,132.08,9611.0,130.6321,130.7112,130.3654,130.4938,9611.0
2019-09-25 10:45:00,132.04,132.14,131.94,132.07,15998.0,130.4543,130.5531,130.3555,130.4839,15998.0
2019-09-25 10:50:00,132.09,132.41,131.98,132.41,9100.0,130.5037,130.8199,130.395,130.8199,9100.0
2019-09-25 10:55:00,132.37,132.5,132.31,132.43,3700.0,130.7803,130.9088,130.7211,130.8396,3700.0
2019-09-25 11:00:00,132.52,132.6,132.32,132.53,11779.0,130.9285,131.0076,130.7309,130.9384,11779.0
2019-09-25 11:05:00,132.55,132.61,132.46,132.61,4555.0,130.9582,131.0175,130.8693,131.0175,4555.0
2019-09-25 11:10:00,132.58,132.77,132.55,132.77,2400.0,130.9878,131.1755,130.9582,131.1755,2400.0
2019-09-25 11:15:00,132.8,132.83,132.68,132.71,6900.0,131.2052,131.2348,131.0866,131.1163,6900.0
2019-09-25 11:20:00,132.72,132.83,132.71,132.74,16664.0,131.1261,131.2348,131.1163,131.1459,16664.0
2019-09-25 11:25:00,132.72,132.81,132.67,132.7,10037.0,131.1261,131.2151,131.0767,131.1064,10037.0
2019-09-25 11:30:00,132.68,132.68,132.57,132.65,10899.0,131.0866,131.0866,130.9779,131.057,10899.0
2019-09-25 11:35:00,132.65,132.68,132.43,132.64,9710.0,131.057,131.0866,130.8396,131.0471,9710.0
2019-09-25 11:40:00,132.64,132.77,132.53,132.58,6890.0,131.0471,131.1755,130.9384,130.9878,6890.0
2019-09-25 11:45:00,132.6,132.68,132.58,132.67,6138.0,131.0076,131.0866,130.9878,131.0767,6138.0
2019-09-25 11:50:00,132.67,132.67,132.55,132.61,4000.0,131.0767,131.0767,130.9582,131.0175,4000.0
2019-09-25 11:55:00,132.59,132.68,132.56,132.68,6375.0,130.9977,131.0866,130.9681,131.0866,6375.0
2019-09-25 12:00:00,132.68,132.73,132.52,132.72,3900.0,131.0866,131.136,130.9285,131.1261,3900.0
2019-09-25 12:05:00,132.73,132.77,132.6,132.63,6589.0,131.136,131.1755,131.0076,131.0372,6589.0
2019-09-25 12:10:00,132.65,132.65,132.4,132.46,6663.0,131.057,131.057,130.81,130.8693,6663.0
2019-09-25 12:15:00,132.46,132.64,132.42,132.6,15672.0,130.8693,131.0471,130.8297,131.0076,15672.0
2019-09-25 12:20:00,132.63,132.67,132.56,132.65,4200.0,131.0372,131.0767,130.9681,131.057,4200.0
2019-09-25 12:25:00,132.67,132.74,132.61,132.72,3000.0,131.0767,131.1459,131.0175,131.1261,3000.0
2019-09-25 12:30:00,132.78,132.8,132.71,132.8,2701.0,131.1854,131.2052,131.1163,131.2052,2701.0
2019-09-25 12:35:00,132.81,132.86,132.73,132.8,2700.0,131.2151,131.2645,131.136,131.2052,2700.0
2019-09-25 12:40:00,132.73,132.79,132.7,132.76,3760.0,131.136,131.1953,131.1064,131.1657,3760.0
2019-09-25 12:45:00,132.8,132.84,132.7,132.71,3702.0,131.2052,131.2447,131.1064,131.1163,3702.0
2019-09-25 12:50:00,132.72,132.72,132.62,132.72,3700.0,131.1261,131.1261,131.0273,131.1261,3700.0
2019-09-25 12:55:00,132.7,132.82,132.63,132.68,5786.0,131.1064,131.2249,131.0372,131.0866,5786.0
2019-09-25 13:00:00,132.72,132.73,132.65,132.65,2700.0,131.1261,131.136,131.057,131.057,2700.0
2019-09-25 13:05:00,132.63,132.79,132.63,132.78,5320.0,131.0372,131.1953,131.0372,131.1854,5320.0
2019-09-25 13:10:00,132.76,132.85,132.74,132.85,5454.0,131.1657,131.2546,131.1459,131.2546,5454.0
2019-09-25 13:15:00,132.8,132.81,132.7,132.71,3890.0,131.2052,131.2151,131.1064,131.1163,3890.0
2019-09-25 13:20:00,132.73,132.78,132.63,132.78,14529.0,131.136,131.1854,131.0372,131.1854,14529.0
2019-09-25 13:25:00,132.78,132.81,132.69,132.71,5175.0,131.1854,131.2151,131.0965,131.1163,5175.0
2019-09-25 13:30:00,132.72,132.76,132.7,132.73,4200.0,131.1261,131.1657,131.1064,131.136,4200.0
2019-09-25 13:35:00,132.74,132.8,132.74,132.8,3300.0,131.1459,131.2052,131.1459,131.2052,3300.0
2019-09-25 13:40:00,132.79,132.86,132.78,132.85,6339.0,131.1953,131.2645,131.1854,131.2546,6339.0
2019-09-25 13:45:00,132.9,132.92,132.85,132.89,2807.0,131.304,131.3237,131.2546,131.2941,2807.0
2019-09-25 13:50:00,132.89,133.05,132.83,133.0,2900.0,131.2941,131.4522,131.2348,131.4028,2900.0
2019-09-25 13:55:00,133.02,133.05,132.97,132.99,4335.0,131.4225,131.4522,131.3731,131.3929,4335.0
2019-09-25 14:00:00,133.0,133.13,133.0,133.05,5798.0,131.4028,131.5312,131.4028,131.4522,5798.0
2019-09-25 14:05:00,133.03,133.21,133.03,133.21,3868.0,131.4324,131.6103,131.4324,131.6103,3868.0
2019-09-25 14:10:00,133.25,133.35,133.25,133.3,6852.0,131.6498,131.7486,131.6498,131.6992,6852.0
2019-09-25 14:15:00,133.3,133.52,133.26,133.49,9900.0,131.6992,131.9165,131.6597,131.8869,9900.0
2019-09-25 14:20:00,133.51,133.58,133.47,133.52,6018.0,131.9067,131.9758,131.8671,131.9165,6018.0
2019-09-25 14:25:00,133.48,133.69,133.45,133.6,16873.0,131.877,132.0845,131.8474,131.9956,16873.0
2019-09-25 14:30:00,133.58,133.65,133.57,133.6,6823.0,131.9758,132.045,131.9659,131.9956,6823.0
2019-09-25 14:35:00,133.6,133.75,133.59,133.69,8030.0,131.9956,132.1438,131.9857,132.0845,8030.0
2019-09-25 14:40:00,133.72,133.91,133.72,133.89,8020.0,132.1141,132.3019,132.1141,132.2821,8020.0
2019-09-25 14:45:00,133.9,133.98,133.89,133.92,9749.0,132.292,132.371,132.2821,132.3117,9749.0
2019-09-25 14:50:00,133.9,133.99,133.83,133.98,3895.0,132.292,132.3809,132.2228,132.371,3895.0
2019-09-25 14:55:00,133.96,134.05,133.94,134.0,15604.0,132.3513,132.4402,132.3315,132.3908,15604.0
2019-09-25 15:00:00,133.99,134.09,133.97,134.07,18120.0,132.3809,132.4797,132.3611,132.4599,18120.0
2019-09-25 15:05:00,134.06,134.19,134.04,134.17,19129.0,132.4501,132.5785,132.4303,132.5587,19129.0
2019-09-25 15:10:00,134.17,134.32,134.17,134.22,16219.0,132.5587,132.7069,132.5587,132.6081,16219.0
2019-09-25 15:15:00,134.22,134.24,134.12,134.17,10466.0,132.6081,132.6279,132.5093,132.5587,10466.0
2019-09-25 15:20:00,134.17,134.19,133.97,133.98,17951.0,132.5587,132.5785,132.3611,132.371,17951.0
2019-09-25 15:25:00,133.94,133.98,133.91,133.92,10658.0,132.3315,132.371,132.3019,132.3117,10658.0
2019-09-25 15:30:00,133.91,133.92,133.76,133.81,11409.0,132.3019,132.3117,132.1537,132.2031,11409.0
2019-09-25 15:35:00,133.79,133.92,133.77,133.92,13300.0,132.1833,132.3117,132.1635,132.3117,13300.0
2019-09-25 15:40:00,133.9,133.9,133.77,133.79,15502.0,132.292,132.292,132.1635,132.1833,15502.0
2019-09-25 15:45:00,133.78,133.93,133.77,133.91,19168.0,132.1734,132.3216,132.1635,132.3019,19168.0
2019-09-25 15:50:00,133.91,133.99,133.7,133.79,26297.0,132.3019,132.3809,132.0944,132.1833,26297.0
2019-09-25 15:55:00,133.78,133.96,133.51,133.59,185897.0,132.1734,132.3513,131.9067,131.9857,185897.0
2019-09-26 09:30:00,133.03,133.75,132.55,132.9,23692.0,131.4324,132.1438,130.9582,131.304,23692.0
2019-09-26 09:35:00,132.94,132.97,132.5,132.74,9287.0,131.3435,131.3731,130.9088,131.1459,9287.0
2019-09-26 09:40:00,132.9,132.96,132.72,132.79,5188.0,131.304,131.3633,131.1261,131.1953,5188.0
2019-09-26 09:45:00,132.83,133.18,132.83,132.91,7202.0,131.2348,131.5806,131.2348,131.3139,7202.0
2019-09-26 09:50:00,132.88,132.88,132.58,132.62,7825.0,131.2842,131.2842,130.9878,131.0273,7825.0
2019-09-26 09:55:00,132.61,132.73,132.56,132.66,5906.0,131.0175,131.136,130.9681,131.0669,5906.0
2019-09-26 10:00:00,132.66,132.89,132.65,132.89,9745.0,131.0669,131.2941,131.057,131.2941,9745.0
2019-09-26 10:05:00,133.05,133.22,133.0,133.0,11879.0,131.4522,131.6201,131.4028,131.4028,11879.0
2019-09-26 10:10:00,133.04,133.14,132.76,132.84,20459.0,131.4423,131.5411,131.1657,131.2447,20459.0
2019-09-26 10:15:00,132.85,132.87,132.65,132.72,24678.0,131.2546,131.2743,131.057,131.1261,24678.0
2019-09-26 10:20:00,132.72,132.82,132.62,132.63,19300.0,131.1261,131.2249,131.0273,131.0372,19300.0
2019-09-26 10:25:00,132.62,132.79,132.48,132.78,4230.0,131.0273,131.1953,130.889,131.1854,4230.0
2019-09-26 10:30:00,132.79,132.8,132.6,132.62,9221.0,131.1953,131.2052,131.0076,131.0273,9221.0
2019-09-26 10:35:00,132.66,132.68,132.46,132.46,4100.0,131.0669,131.0866,130.8693,130.8693,4100.0
2019-09-26 10:40:00,132.52,132.75,132.51,132.68,16658.0,130.9285,131.1558,130.9187,131.0866,16658.0
2019-09-26 10:45:00,132.66,132.71,132.61,132.69,5377.0,131.0669,131.1163,131.0175,131.0965,5377.0
2019-09-26 10:50:00,132.65,132.65,132.43,132.49,7560.0,131.057,131.057,130.8396,130.8989,7560.0
2019-09-26 10:55:00,132.51,132.59,132.31,132.5,14625.0,130.9187,130.9977,130.7211,130.9088,14625.0
2019-09-26 11:00:00,132.52,132.52,132.19,132.36,7666.0,130.9285,130.9285,130.6025,130.7705,7666.0
2019-09-26 11:05:00,132.4,132.48,132.18,132.24,25220.0,130.81,130.889,130.5926,130.6519,25220.0
2019-09-26 11:10:00,132.23,132.31,132.22,132.3,12365.0,130.642,130.7211,130.6321,130.7112,12365.0
2019-09-26 11:15:00,132.31,132.41,132.14,132.16,37224.0,130.7211,130.8199,130.5531,130.5729,37224.0
2019-09-26 11:20:00,132.2,132.27,132.03,132.25,32995.0,130.6124,130.6815,130.4444,130.6618,32995.0
2019-09-26 11:25:00,132.25,132.25,131.88,132.09,46092.0,130.6618,130.6618,130.2962,130.5037,46092.0
2019-09-26 11:30:00,132.1,132.37,132.1,132.35,15764.0,130.5136,130.7803,130.5136,130.7606,15764.0
2019-09-26 11:35:00,132.42,132.42,132.28,132.3,3244.0,130.8297,130.8297,130.6914,130.7112,3244.0
2019-09-26 11:40:00,132.29,132.29,132.1,132.12,3672.0,130.7013,130.7013,130.5136,130.5333,3672.0
2019-09-26 11:45:00,132.14,132.14,132.05,132.1,4435.0,130.5531,130.5531,130.4642,130.5136,4435.0
2019-09-26 11:50:00,132.09,132.09,131.9,131.96,4630.0,130.5037,130.5037,130.316,130.3753,4630.0
2019-09-26 11:55:00,131.96,131.99,131.9,131.92,4660.0,130.3753,130.4049,130.316,130.3358,4660.0
2019-09-26 12:00:00,131.97,132.14,131.88,132.05,8097.0,130.3851,130.5531,130.2962,130.4642,8097.0
2019-09-26 12:05:00,132.1,132.25,132.1,132.15,4065.0,130.5136,130.6618,130.5136,130.563,4065.0
2019-09-26 12:10:00,132.14,132.16,132.05,132.05,3707.0,130.5531,130.5729,130.4642,130.4642,3707.0
2019-09-26 12:15:00,132.09,132.16,132.05,132.15,3574.0,130.5037,130.5729,130.4642,130.563,3574.0
2019-09-26 12:20:00,132.25,132.31,132.23,132.31,12129.0,130.6618,130.7211,130.642,130.7211,12129.0
2019-09-26 12:25:00,132.36,132.64,132.34,132.57,4948.0,130.7705,131.0471,130.7507,130.9779,4948.0
2019-09-26 12:30:00,132.54,132.55,132.42,132.44,8205.0,130.9483,130.9582,130.8297,130.8495,8205.0
2019-09-26 12:35:00,132.42,132.69,132.42,132.69,3300.0,130.8297,131.0965,130.8297,131.0965,3300.0
2019-09-26 12:40:00,132.66,132.67,132.58,132.59,4610.0,131.0669,131.0767,130.9878,130.9977,4610.0
2019-09-26 12:45:00,132.55,132.6,132.55,132.59,2408.0,130.9582,131.0076,130.9582,130.9977,2408.0
2019-09-26 12:50:00,132.58,132.63,132.54,132.63,5032.0,130.9878,131.0372,130.9483,131.0372,5032.0
2019-09-26 12:55:00,132.59,132.65,132.5,132.65,5400.0,130.9977,131.057,130.9088,131.057,5400.0
2019-09-26 13:00:00,132.67,132.76,132.65,132.76,2600.0,131.0767,131.1657,131.057,131.1657,2600.0
2019-09-26 13:05:00,132.77,132.84,132.74,132.76,4600.0,131.1755,131.2447,131.1459,131.1657,4600.0
2019-09-26 13:10:00,132.8,132.8,132.59,132.59,3904.0,131.2052,131.2052,130.9977,130.9977,3904.0
2019-09-26 13:15:00,132.6,132.65,132.56,132.63,8520.0,131.0076,131.057,130.9681,131.0372,8520.0
2019-09-26 13:20:00,132.63,132.69,132.6,132.68,12205.0,131.0372,131.0965,131.0076,131.0866,12205.0
2019-09-26 13:25:00,132.65,132.66,132.63,132.66,4245.0,131.057,131.0669,131.0372,131.0669,4245.0
2019-09-26 13:30:00,132.63,132.66,132.57,132.65,2200.0,131.0372,131.0669,130.9779,131.057,2200.0
2019-09-26 13:35:00,132.59,132.72,132.54,132.72,3400.0,130.9977,131.1261,130.9483,131.1261,3400.0
2019-09-26 13:40:00,132.72,132.72,132.65,132.72,2925.0,131.1261,131.1261,131.057,131.1261,2925.0
2019-09-26 13:45:00,132.77,132.77,132.67,132.68,3400.0,131.1755,131.1755,131.0767,131.0866,3400.0
2019-09-26 13:50:00,132.66,132.66,132.48,132.57,4081.0,131.0669,131.0669,130.889,130.9779,4081.0
2019-09-26 13:55:00,132.58,132.59,132.45,132.54,3700.0,130.9878,130.9977,130.8594,130.9483,3700.0
2019-09-26 14:00:00,132.61,132.68,132.6,132.64,3600.0,131.0175,131.0866,131.0076,131.0471,3600.0
2019-09-26 14:05:00,132.68,132.86,132.62,132.85,13081.0,131.0866,131.2645,131.0273,131.2546,13081.0
2019-09-26 14:10:00,132.84,132.84,132.6,132.64,3900.0,131.2447,131.2447,131.0076,131.0471,3900.0
2019-09-26 14:15:00,132.65,132.69,132.59,132.64,4200.0,131.057,131.0965,130.9977,131.0471,4200.0
2019-09-26 14:20:00,132.66,132.76,132.66,132.69,3158.0,131.0669,131.1657,131.0669,131.0965,3158.0
2019-09-26 14:25:00,132.67,132.67,132.61,132.62,4592.0,131.0767,131.0767,131.0175,131.0273,4592.0
2019-09-26 14:30:00,132.61,132.68,132.52,132.65,4080.0,131.0175,131.0866,130.9285,131.057,4080.0
2019-09-26 14:35:00,132.63,132.63,132.53,132.53,2740.0,131.0372,131.0372,130.9384,130.9384,2740.0
2019-09-26 14:40:00,132.52,132.65,132.52,132.59,3563.0,130.9285,131.057,130.9285,130.9977,3563.0
2019-09-26 14:45:00,132.57,132.58,132.5,132.5,4864.0,130.9779,130.9878,130.9088,130.9088,4864.0
2019-09-26 14:50:00,132.5,132.5,132.33,132.35,4800.0,130.9088,130.9088,130.7408,130.7606,4800.0
2019-09-26 14:55:00,132.32,132.4,132.24,132.24,5172.0,130.7309,130.81,130.6519,130.6519,5172.0
2019-09-26 15:00:00,132.28,132.43,132.28,132.42,6479.0,130.6914,130.8396,130.6914,130.8297,6479.0
2019-09-26 15:05:00,132.42,132.43,132.29,132.41,5683.0,130.8297,130.8396,130.7013,130.8199,5683.0
2019-09-26 15:10:00,132.42,132.48,132.37,132.39,5800.0,130.8297,130.889,130.7803,130.8001,5800.0
2019-09-26 15:15:00,132.4,132.44,132.37,132.43,5890.0,130.81,130.8495,130.7803,130.8396,5890.0
2019-09-26 15:20:00,132.45,132.46,132.39,132.41,5621.0,130.8594,130.8693,130.8001,130.8199,5621.0
2019-09-26 15:25:00,132.44,132.64,132.41,132.56,11195.0,130.8495,131.0471,130.8199,130.9681,11195.0
2019-09-26 15:30:00,132.59,132.75,132.55,132.71,9337.0,130.9977,131.1558,130.9582,131.1163,9337.0
2019-09-26 15:35:00,132.72,132.84,132.71,132.75,10159.0,131.1261,131.2447,131.1163,131.1558,10159.0
2019-09-26 15:40:00,132.73,132.78,132.69,132.72,24976.0,131.136,131.1854,131.0965,131.1261,24976.0
2019-09-26 15:45:00,132.72,132.87,132.7,132.86,22497.0,131.1261,131.2743,131.1064,131.2645,22497.0
2019-09-26 15:50:00,132.83,132.85,132.69,132.75,22612.0,131.2348,131.2546,131.0965,131.1558,22612.0
2019-09-26 15:55:00,132.73,133.0,132.7,132.95,90829.0,131.136,131.4028,131.1064,131.3534,90829.0
2019-09-27 09:30:00,133.46,134.0,133.33,133.33,13449.0,131.8573,132.3908,131.7288,131.7288,13449.0
2019-09-27 09:35:00,133.42,133.55,133.08,133.16,6090.0,131.8177,131.9462,131.4818,131.5609,6090.0
2019-09-27 09:40:00,133.1,133.1,132.87,132.98,4400.0,131.5016,131.5016,131.2743,131.383,4400.0
2019-09-27 09:45:00,133.08,133.16,132.93,132.97,10876.0,131.4818,131.5609,131.3336,131.3731,10876.0
2019-09-27 09:50:00,132.99,133.01,132.43,132.51,18265.0,131.3929,131.4127,130.8396,130.9187,18265.0
2019-09-27 09:55:00,132.47,132.6,132.38,132.58,25377.0,130.8791,131.0076,130.7902,130.9878,25377.0
2019-09-27 10:00:00,132.58,132.89,132.57,132.89,10827.0,130.9878,131.2941,130.9779,131.2941,10827.0
2019-09-27 10:05:00,132.89,132.89,132.39,132.39,10612.0,131.2941,131.2941,130.8001,130.8001,10612.0
2019-09-27 10:10:00,132.35,132.46,132.25,132.34,5100.0,130.7606,130.8693,130.6618,130.7507,5100.0
2019-09-27 10:15:00,132.27,132.61,132.21,132.52,3673.0,130.6815,131.0175,130.6223,130.9285,3673.0
2019-09-27 10:20:00,132.54,132.8,132.51,132.78,4878.0,130.9483,131.2052,130.9187,131.1854,4878.0
2019-09-27 10:25:00,132.78,133.04,132.75,133.04,13105.0,131.1854,131.4423,131.1558,131.4423,13105.0
2019-09-27 10:30:00,133.08,133.11,132.94,132.97,5409.0,131.4818,131.5115,131.3435,131.3731,5409.0
2019-09-27 10:35:00,132.97,133.19,132.97,133.07,7652.0,131.3731,131.5905,131.3731,131.4719,7652.0
2019-09-27 10:40:00,133.07,133.08,132.94,133.01,9600.0,131.4719,131.4818,131.3435,131.4127,9600.0
2019-09-27 10:45:00,133.06,133.16,133.03,133.13,8246.0,131.4621,131.5609,131.4324,131.5312,8246.0
2019-09-27 10:50:00,133.14,133.24,133.07,133.22,4180.0,131.5411,131.6399,131.4719,131.6201,4180.0
2019-09-27 10:55:00,133.24,133.49,133.24,133.41,7677.0,131.6399,131.8869,131.6399,131.8079,7677.0
2019-09-27 11:00:00,133.33,133.33,133.23,133.24,3300.0,131.7288,131.7288,131.63,131.6399,3300.0
2019-09-27 11:05:00,133.24,133.24,133.12,133.18,4100.0,131.6399,131.6399,131.5213,131.5806,4100.0
2019-09-27 11:10:00,133.19,133.28,133.15,133.25,4287.0,131.5905,131.6794,131.551,131.6498,4287.0
2019-09-27 11:15:00,133.3,133.3,133.0,133.05,5615.0,131.6992,131.6992,131.4028,131.4522,5615.0
2019-09-27 11:20:00,133.03,133.2,133.03,133.2,4814.0,131.4324,131.6004,131.4324,131.6004,4814.0
2019-09-27 11:25:00,133.19,133.28,133.16,133.26,4627.0,131.5905,131.6794,131.5609,131.6597,4627.0
2019-09-27 11:30:00,133.25,133.25,133.11,133.19,6401.0,131.6498,131.6498,131.5115,131.5905,6401.0
2019-09-27 11:35:00,133.22,133.23,131.93,132.27,10010.0,131.6201,131.63,130.3456,130.6815,10010.0
2019-09-27 11:40:00,132.39,132.57,132.07,132.18,8116.0,130.8001,130.9779,130.4839,130.5926,8116.0
2019-09-27 11:45:00,132.03,132.27,132.02,132.27,4380.0,130.4444,130.6815,130.4345,130.6815,4380.0
2019-09-27 11:50:00,132.2,132.24,132.01,132.11,7100.0,130.6124,130.6519,130.4247,130.5235,7100.0
2019-09-27 11:55:00,132.12,132.72,132.11,132.52,7400.0,130.5333,131.1261,130.5235,130.9285,7400.0
2019-09-27 12:00:00,132.53,132.56,132.28,132.37,7900.0,130.9384,130.9681,130.6914,130.7803,7900.0
2019-09-27 12:05:00,132.34,132.51,132.33,132.45,4529.0,130.7507,130.9187,130.7408,130.8594,4529.0
2019-09-27 12:10:00,132.4,132.66,132.4,132.66,4500.0,130.81,131.0669,130.81,131.0669,4500.0
2019-09-27 12:15:00,132.6,132.67,132.32,132.37,5900.0,131.0076,131.0767,130.7309,130.7803,5900.0
2019-09-27 12:20:00,132.3,132.49,132.25,132.27,4300.0,130.7112,130.8989,130.6618,130.6815,4300.0
2019-09-27 12:25:00,132.28,132.31,132.16,132.25,3752.0,130.6914,130.7211,130.5729,130.6618,3752.0
2019-09-27 12:30:00,132.25,132.31,132.11,132.11,13750.0,130.6618,130.7211,130.5235,130.5235,13750.0
2019-09-27 12:35:00,132.09,132.18,132.09,132.17,8185.0,130.5037,130.5926,130.5037,130.5827,8185.0
2019-09-27 12:40:00,132.15,132.26,132.0,132.03,4578.0,130.563,130.6717,130.4148,130.4444,4578.0
2019-09-27 12:45:00,132.01,132.03,131.76,131.77,3400.0,130.4247,130.4444,130.1777,130.1876,3400.0
2019-09-27 12:50:00,131.75,131.86,131.64,131.64,2700.0,130.1678,130.2765,130.0591,130.0591,2700.0
2019-09-27 12:55:00,131.65,131.75,131.31,131.31,3800.0,130.069,130.1678,129.7331,129.7331,3800.0
2019-09-27 13:00:00,131.31,131.42,131.2,131.38,4529.0,129.7331,129.8418,129.6244,129.8022,4529.0
2019-09-27 13:05:00,131.38,131.59,131.28,131.55,3150.0,129.8022,130.0097,129.7034,129.9702,3150.0
2019-09-27 13:10:00,131.57,131.62,131.49,131.52,3700.0,129.99,130.0394,129.9109,129.9406,3700.0
2019-09-27 13:15:00,131.51,131.52,131.29,131.37,3551.0,129.9307,129.9406,129.7133,129.7924,3551.0
2019-09-27 13:20:00,131.41,131.48,131.32,131.37,5605.0,129.8319,129.901,129.743,129.7924,5605.0
2019-09-27 13:25:00,131.33,131.45,131.21,131.25,8329.0,129.7528,129.8714,129.6343,129.6738,8329.0
2019-09-27 13:30:00,131.27,131.34,131.1,131.3,6666.0,129.6936,129.7627,129.5256,129.7232,6666.0
2019-09-27 13:35:00,131.31,131.31,131.14,131.27,2478.0,129.7331,129.7331,129.5651,129.6936,2478.0
2019-09-27 13:40:00,131.28,131.44,131.28,131.4,1800.0,129.7034,129.8615,129.7034,129.822,1800.0
2019-09-27 13:45:00,131.39,131.39,131.12,131.16,3400.0,129.8121,129.8121,129.5454,129.5849,3400.0
2019-09-27 13:50:00,131.12,131.32,131.02,131.31,8292.0,129.5454,129.743,129.4466,129.7331,8292.0
2019-09-27 13:55:00,131.32,131.58,131.29,131.58,3901.0,129.743,129.9998,129.7133,129.9998,3901.0
2019-09-27 14:00:00,131.61,131.64,131.38,131.47,6897.0,130.0295,130.0591,129.8022,129.8912,6897.0
2019-09-27 14:05:00,131.48,131.49,131.32,131.33,3554.0,129.901,129.9109,129.743,129.7528,3554.0
2019-09-27 14:10:00,131.34,131.37,131.18,131.32,4862.0,129.7627,129.7924,129.6046,129.743,4862.0
2019-09-27 14:15:00,131.33,131.35,131.14,131.2,2990.0,129.7528,129.7726,129.5651,129.6244,2990.0
2019-09-27 14:20:00,131.32,131.45,131.27,131.27,7809.0,129.743,129.8714,129.6936,129.6936,7809.0
2019-09-27 14:25:00,131.27,131.37,131.13,131.25,5464.0,129.6936,129.7924,129.5552,129.6738,5464.0
2019-09-27 14:30:00,131.25,131.33,131.23,131.25,4098.0,129.6738,129.7528,129.654,129.6738,4098.0
2019-09-27 14:35:00,131.31,131.41,131.27,131.38,5921.0,129.7331,129.8319,129.6936,129.8022,5921.0
2019-09-27 14:40:00,131.38,131.44,131.31,131.35,3800.0,129.8022,129.8615,129.7331,129.7726,3800.0
2019-09-27 14:45:00,131.36,131.39,131.21,131.21,4626.0,129.7825,129.8121,129.6343,129.6343,4626.0
2019-09-27 14:50:00,131.18,131.22,131.01,131.14,7793.0,129.6046,129.6442,129.4367,129.5651,7793.0
2019-09-27 14:55:00,131.2,131.32,131.16,131.29,4648.0,129.6244,129.743,129.5849,129.7133,4648.0
2019-09-27 15:00:00,131.29,131.42,131.27,131.35,6196.0,129.7133,129.8418,129.6936,129.7726,6196.0
2019-09-27 15:05:00,131.41,131.44,131.23,131.32,6988.0,129.8319,129.8615,129.654,129.743,6988.0
2019-09-27 15:10:00,131.32,131.4,131.23,131.31,9003.0,129.743,129.822,129.654,129.7331,9003.0
2019-09-27 15:15:00,131.31,131.58,131.29,131.52,11211.0,129.7331,129.9998,129.7133,129.9406,11211.0
2019-09-27 15:20:00,131.56,131.72,131.55,131.67,8359.0,129.9801,130.1382,129.9702,130.0888,8359.0
2019-09-27 15:25:00,131.64,131.67,131.48,131.52,14089.0,130.0591,130.0888,129.901,129.9406,14089.0
2019-09-27 15:30:00,131.5,131.65,131.49,131.57,11415.0,129.9208,130.069,129.9109,129.99,11415.0
2019-09-27 15:35:00,131.55,131.61,131.41,131.54,13021.0,129.9702,130.0295,129.8319,129.9603,13021.0
2019-09-27 15:40:00,131.51,131.55,131.35,131.35,10346.0,129.9307,129.9702,129.7726,129.7726,10346.0
2019-09-27 15:45:00,131.39,131.55,131.37,131.52,14148.0,129.8121,129.9702,129.7924,129.9406,14148.0
2019-09-27 15:50:00,131.54,131.8,131.54,131.7,18945.0,129.9603,130.2172,129.9603,130.1184,18945.0
2019-09-27 15:55:00,131.68,132.23,131.68,132.18,172276.0,130.0986,130.642,130.0986,130.5926,172276.0
2019-09-30 09:30:00,132.56,133.32,132.56,133.32,12662.0,130.9681,131.7189,130.9681,131.7189,12662.0
2019-09-30 09:35:00,133.34,133.41,132.83,132.83,25523.0,131.7387,131.8079,131.2348,131.2348,25523.0
2019-09-30 09:40:00,132.81,133.25,132.81,133.25,9683.0,131.2151,131.6498,131.2151,131.6498,9683.0
2019-09-30 09:45:00,133.22,133.5,133.14,133.5,3000.0,131.6201,131.8968,131.5411,131.8968,3000.0
2019-09-30 09:50:00,133.54,133.81,133.54,133.57,4704.0,131.9363,132.2031,131.9363,131.9659,4704.0
2019-09-30 09:55:00,133.59,133.75,133.59,133.64,5000.0,131.9857,132.1438,131.9857,132.0351,5000.0
2019-09-30 10:00:00,133.64,134.06,133.56,134.06,14428.0,132.0351,132.4501,131.9561,132.4501,14428.0
2019-09-30 10:05:00,134.03,134.09,133.91,134.01,9034.0,132.4204,132.4797,132.3019,132.4007,9034.0
2019-09-30 10:10:00,134.02,134.22,134.01,134.17,6164.0,132.4105,132.6081,132.4007,132.5587,6164.0
2019-09-30 10:15:00,134.18,134.32,134.15,134.18,6215.0,132.5686,132.7069,132.539,132.5686,6215.0
2019-09-30 10:20:00,134.14,134.17,134.04,134.13,5000.0,132.5291,132.5587,132.4303,132.5192,5000.0
2019-09-30 10:25:00,134.14,134.26,134.06,134.11,5113.0,132.5291,132.6476,132.4501,132.4995,5113.0
2019-09-30 10:30:00,134.1,134.14,133.95,133.99,5411.0,132.4896,132.5291,132.3414,132.3809,5411.0
2019-09-30 10:35:00,133.97,134.31,133.96,134.29,8516.0,132.3611,132.697,132.3513,132.6773,8516.0
2019-09-30 10:40:00,134.32,134.41,134.19,134.2,6200.0,132.7069,132.7958,132.5785,132.5884,6200.0
2019-09-30 10:45:00,134.17,134.22,134.08,134.17,5903.0,132.5587,132.6081,132.4698,132.5587,5903.0
2019-09-30 10:50:00,134.18,134.48,134.18,134.48,9752.0,132.5686,132.865,132.5686,132.865,9752.0
2019-09-30 10:55:00,134.48,134.61,134.45,134.61,16780.0,132.865,132.9934,132.8354,132.9934,16780.0
2019-09-30 11:00:00,134.62,134.68,134.51,134.51,8069.0,133.0033,133.0626,132.8946,132.8946,8069.0
2019-09-30 11:05:00,134.48,134.48,134.37,134.44,6681.0,132.865,132.865,132.7563,132.8255,6681.0
2019-09-30 11:10:00,134.42,134.47,134.23,134.23,4800.0,132.8057,132.8551,132.618,132.618,4800.0
2019-09-30 11:15:00,134.28,134.43,134.28,134.37,8154.0,132.6674,132.8156,132.6674,132.7563,8154.0
2019-09-30 11:20:00,134.35,134.48,134.33,134.45,7571.0,132.7366,132.865,132.7168,132.8354,7571.0
2019-09-30 11:25:00,134.46,134.77,134.46,134.72,6262.0,132.8452,133.1515,132.8452,133.1021,6262.0
2019-09-30 11:30:00,134.73,134.73,134.59,134.65,6104.0,133.112,133.112,132.9737,133.033,6104.0
2019-09-30 11:35:00,134.64,134.74,134.58,134.74,6938.0,133.0231,133.1219,132.9638,133.1219,6938.0
2019-09-30 11:40:00,134.75,134.75,134.65,134.71,6700.0,133.1318,133.1318,133.033,133.0922,6700.0
2019-09-30 11:45:00,134.71,134.81,134.7,134.7,7505.0,133.0922,133.191,133.0824,133.0824,7505.0
2019-09-30 11:50:00,134.71,134.73,134.42,134.42,9170.0,133.0922,133.112,132.8057,132.8057,9170.0
2019-09-30 11:55:00,134.39,134.48,134.36,134.47,4899.0,132.7761,132.865,132.7464,132.8551,4899.0
2019-09-30 12:00:00,134.47,134.5,134.4,134.44,5067.0,132.8551,132.8848,132.786,132.8255,5067.0
2019-09-30 12:05:00,134.43,134.46,134.38,134.42,7200.0,132.8156,132.8452,132.7662,132.8057,7200.0
2019-09-30 12:10:00,134.43,134.58,134.43,134.5,6101.0,132.8156,132.9638,132.8156,132.8848,6101.0
2019-09-30 12:15:00,134.46,134.46,134.33,134.37,5400.0,132.8452,132.8452,132.7168,132.7563,5400.0
2019-09-30 12:20:00,134.34,134.45,134.27,134.41,6567.0,132.7267,132.8354,132.6575,132.7958,6567.0
2019-09-30 12:25:00,134.44,134.57,134.44,134.55,6593.0,132.8255,132.9539,132.8255,132.9342,6593.0
2019-09-30 12:30:00,134.55,134.56,134.45,134.56,5800.0,132.9342,132.944,132.8354,132.944,5800.0
2019-09-30 12:35:00,134.56,134.61,134.53,134.61,3508.0,132.944,132.9934,132.9144,132.9934,3508.0
2019-09-30 12:40:00,134.61,134.7,134.58,134.66,4100.0,132.9934,133.0824,132.9638,133.0428,4100.0
2019-09-30 12:45:00,134.71,134.71,134.56,134.58,3700.0,133.0922,133.0922,132.944,132.9638,3700.0
2019-09-30 12:50:00,134.62,134.62,134.56,134.56,2882.0,133.0033,133.0033,132.944,132.944,2882.0
2019-09-30 12:55:00,134.6,134.7,134.6,134.69,3932.0,132.9836,133.0824,132.9836,133.0725,3932.0
2019-09-30 13:00:00,134.69,134.84,134.69,134.79,7713.0,133.0725,133.2207,133.0725,133.1713,7713.0
2019-09-30 13:05:00,134.78,134.81,134.77,134.8,2400.0,133.1614,133.191,133.1515,133.1812,2400.0
2019-09-30 13:10:00,134.8,134.93,134.8,134.9,7481.0,133.1812,133.3096,133.1812,133.28,7481.0
2019-09-30 13:15:00,134.9,134.96,134.89,134.94,6231.0,133.28,133.3392,133.2701,133.3195,6231.0
2019-09-30 13:20:00,134.99,135.03,134.93,134.94,5097.0,133.3689,133.4084,133.3096,133.3195,5097.0
2019-09-30 13:25:00,134.95,134.96,134.79,134.79,3200.0,133.3294,133.3392,133.1713,133.1713,3200.0
2019-09-30 13:30:00,134.84,134.86,134.79,134.84,4114.0,133.2207,133.2404,133.1713,133.2207,4114.0
2019-09-30 13:35:00,134.84,135.0,134.82,134.96,6231.0,133.2207,133.3788,133.2009,133.3392,6231.0
2019-09-30 13:40:00,134.99,135.05,134.82,134.82,5900.0,133.3689,133.4282,133.2009,133.2009,5900.0
2019-09-30 13:45:00,134.84,135.05,134.84,134.99,4674.0,133.2207,133.4282,133.2207,133.3689,4674.0
2019-09-30 13:50:00,134.99,135.04,134.89,134.92,5002.0,133.3689,133.4183,133.2701,133.2997,5002.0
2019-09-30 13:55:00,134.93,134.94,134.81,134.93,5828.0,133.3096,133.3195,133.191,133.3096,5828.0
2019-09-30 14:00:00,134.92,134.98,134.88,134.94,5227.0,133.2997,133.359,133.2602,133.3195,5227.0
2019-09-30 14:05:00,134.97,134.98,134.9,134.97,4352.0,133.3491,133.359,133.28,133.3491,4352.0
2019-09-30 14:10:00,134.99,135.03,134.91,134.96,4400.0,133.3689,133.4084,133.2898,133.3392,4400.0
2019-09-30 14:15:00,134.97,134.97,134.78,134.8,5851.0,133.3491,133.3491,133.1614,133.1812,5851.0
2019-09-30 14:20:00,134.82,134.87,134.78,134.86,8328.0,133.2009,133.2503,133.1614,133.2404,8328.0
2019-09-30 14:25:00,134.84,134.92,134.78,134.92,5395.0,133.2207,133.2997,133.1614,133.2997,5395.0
2019-09-30 14:30:00,134.9,134.95,134.85,134.94,8905.0,133.28,133.3294,133.2306,133.3195,8905.0
2019-09-30 14:35:00,134.94,135.02,134.89,134.91,10541.0,133.3195,133.3985,133.2701,133.2898,10541.0
2019-09-30 14:40:00,134.93,134.97,134.87,134.95,4877.0,133.3096,133.3491,133.2503,133.3294,4877.0
2019-09-30 14:45:00,134.94,135.01,134.9,135.0,7300.0,133.3195,133.3886,133.28,133.3788,7300.0
2019-09-30 14:50:00,134.99,135.0,134.91,134.97,7152.0,133.3689,133.3788,133.2898,133.3491,7152.0
2019-09-30 14:55:00,134.97,135.0,134.84,134.85,14594.0,133.3491,133.3788,133.2207,133.2306,14594.0
2019-09-30 15:00:00,134.86,134.88,134.67,134.67,17518.0,133.2404,133.2602,133.0527,133.0527,17518.0
2019-09-30 15:05:00,134.66,134.71,134.57,134.64,36490.0,133.0428,133.0922,132.9539,133.0231,36490.0
2019-09-30 15:10:00,134.62,134.62,134.37,134.4,24085.0,133.0033,133.0033,132.7563,132.786,24085.0
2019-09-30 15:15:00,134.4,134.42,134.3,134.31,9194.0,132.786,132.8057,132.6872,132.697,9194.0
2019-09-30 15:20:00,134.3,134.37,134.26,134.36,7017.0,132.6872,132.7563,132.6476,132.7464,7017.0
2019-09-30 15:25:00,134.36,134.42,134.32,134.32,12182.0,132.7464,132.8057,132.7069,132.7069,12182.0
2019-09-30 15:30:00,134.3,134.33,134.2,134.24,14110.0,132.6872,132.7168,132.5884,132.6279,14110.0
2019-09-30 15:35:00,134.24,134.41,134.23,134.41,17613.0,132.6279,132.7958,132.618,132.7958,17613.0
2019-09-30 15:40:00,134.4,134.41,134.29,134.4,18479.0,132.786,132.7958,132.6773,132.786,18479.0
2019-09-30 15:45:00,134.41,134.55,134.27,134.32,26678.0,132.7958,132.9342,132.6575,132.7069,26678.0
2019-09-30 15:50:00,134.3,134.4,134.25,134.31,30290.0,132.6872,132.786,132.6378,132.697,30290.0
2019-09-30 15:55:00,134.27,134.47,134.17,134.41,86128.0,132.6575,132.8551,132.5587,132.7958,86128.0
2019-10-01 09:30:00,134.46,134.88,134.46,134.77,20955.0,132.8452,133.2602,132.8452,133.1515,20955.0
2019-10-01 09:35:00,134.84,135.04,134.78,135.04,14820.0,133.2207,133.4183,133.1614,133.4183,14820.0
2019-10-01 09:40:00,135.1,135.1,134.9,134.97,4155.0,133.4776,133.4776,133.28,133.3491,4155.0
2019-10-01 09:45:00,134.98,135.15,134.94,134.98,7286.0,133.359,133.527,133.3195,133.359,7286.0
2019-10-01 09:50:00,134.84,134.86,134.46,134.67,8314.0,133.2207,133.2404,132.8452,133.0527,8314.0
2019-10-01 09:55:00,134.7,134.96,134.7,134.72,10221.0,133.0824,133.3392,133.0824,133.1021,10221.0
2019-10-01 10:00:00,134.71,134.72,134.17,134.24,11722.0,133.0922,133.1021,132.5587,132.6279,11722.0
2019-10-01 10:05:00,134.21,134.23,133.95,133.95,10922.0,132.5982,132.618,132.3414,132.3414,10922.0
2019-10-01 10:10:00,133.97,134.12,133.91,133.99,7687.0,132.3611,132.5093,132.3019,132.3809,7687.0
2019-10-01 10:15:00,134.01,134.35,134.01,134.26,3188.0,132.4007,132.7366,132.4007,132.6476,3188.0
2019-10-01 10:20:00,134.27,134.53,134.12,134.53,5995.0,132.6575,132.9144,132.5093,132.9144,5995.0
2019-10-01 10:25:00,134.53,134.8,134.38,134.79,9800.0,132.9144,133.1812,132.7662,133.1713,9800.0
2019-10-01 10:30:00,134.75,134.97,134.72,134.97,7600.0,133.1318,133.3491,133.1021,133.3491,7600.0
2019-10-01 10:35:00,134.96,135.14,134.91,135.11,12486.0,133.3392,133.5171,133.2898,133.4874,12486.0
2019-10-01 10:40:00,135.1,135.14,134.85,134.89,6558.0,133.4776,133.5171,133.2306,133.2701,6558.0
2019-10-01 10:45:00,134.88,134.99,134.85,134.87,15482.0,133.2602,133.3689,133.2306,133.2503,15482.0
2019-10-01 10:50:00,134.88,135.19,134.77,135.19,5204.0,133.2602,133.5665,133.1515,133.5665,5204.0
2019-10-01 10:55:00,135.16,135.19,134.82,134.82,6865.0,133.5368,133.5665,133.2009,133.2009,6865.0
2019-10-01 11:00:00,134.78,134.78,134.54,134.64,7300.0,133.1614,133.1614,132.9243,133.0231,7300.0
2019-10-01 11:05:00,134.63,134.89,134.6,134.89,7126.0,133.0132,133.2701,132.9836,133.2701,7126.0
2019-10-01 11:10:00,134.9,134.93,134.73,134.8,7048.0,133.28,133.3096,133.112,133.1812,7048.0
2019-10-01 11:15:00,134.77,134.96,134.73,134.92,12103.0,133.1515,133.3392,133.112,133.2997,12103.0
2019-10-01 11:20:00,134.95,134.98,134.84,134.91,3600.0,133.3294,133.359,133.2207,133.2898,3600.0
2019-10-01 11:25:00,134.88,135.09,134.85,135.03,7739.0,133.2602,133.4677,133.2306,133.4084,7739.0
2019-10-01 11:30:00,135.05,135.18,135.01,135.13,7886.0,133.4282,133.5566,133.3886,133.5072,7886.0
2019-10-01 11:35:00,135.15,135.15,134.95,134.98,5964.0,133.527,133.527,133.3294,133.359,5964.0
2019-10-01 11:40:00,134.99,135.0,134.63,134.86,5725.0,133.3689,133.3788,133.0132,133.2404,5725.0
2019-10-01 11:45:00,134.87,134.88,134.71,134.73,3936.0,133.2503,133.2602,133.0922,133.112,3936.0
2019-10-01 11:50:00,134.74,134.84,134.74,134.81,1600.0,133.1219,133.2207,133.1219,133.191,1600.0
2019-10-01 11:55:00,134.8,134.8,134.64,134.77,5300.0,133.1812,133.1812,133.0231,133.1515,5300.0
2019-10-01 12:00:00,134.83,134.86,134.7,134.73,14401.0,133.2108,133.2404,133.0824,133.112,14401.0
2019-10-01 12:05:00,134.65,134.79,134.65,134.71,2100.0,133.033,133.1713,133.033,133.0922,2100.0
2019-10-01 12:10:00,134.72,134.72,134.53,134.53,8058.0,133.1021,133.1021,132.9144,132.9144,8058.0
2019-10-01 12:15:00,134.55,134.82,134.53,134.78,2900.0,132.9342,133.2009,132.9144,133.1614,2900.0
2019-10-01 12:20:00,134.81,134.97,134.81,134.88,3254.0,133.191,133.3491,133.191,133.2602,3254.0
2019-10-01 12:25:00,134.94,135.11,134.93,135.01,12452.0,133.3195,133.4874,133.3096,133.3886,12452.0
2019-10-01 12:30:00,135.06,135.1,134.96,134.99,3200.0,133.438,133.4776,133.3392,133.3689,3200.0
2019-10-01 12:35:00,134.99,135.11,134.94,135.05,3621.0,133.3689,133.4874,133.3195,133.4282,3621.0
2019-10-01 12:40:00,135.05,135.16,135.04,135.15,3008.0,133.4282,133.5368,133.4183,133.527,3008.0
2019-10-01 12:45:00,135.17,135.25,135.11,135.25,3820.0,133.5467,133.6258,133.4874,133.6258,3820.0
2019-10-01 12:50:00,135.26,135.29,135.12,135.13,2640.0,133.6356,133.6653,133.4973,133.5072,2640.0
2019-10-01 12:55:00,135.18,135.19,135.07,135.09,2700.0,133.5566,133.5665,133.4479,133.4677,2700.0
2019-10-01 13:00:00,135.07,135.18,134.98,135.15,4100.0,133.4479,133.5566,133.359,133.527,4100.0
2019-10-01 13:05:00,135.2,135.2,134.98,135.0,4466.0,133.5764,133.5764,133.359,133.3788,4466.0
2019-10-01 13:10:00,135.01,135.01,134.73,134.73,3025.0,133.3886,133.3886,133.112,133.112,3025.0
2019-10-01 13:15:00,134.75,134.81,134.7,134.77,8500.0,133.1318,133.191,133.0824,133.1515,8500.0
2019-10-01 13:20:00,134.79,134.85,134.62,134.62,3690.0,133.1713,133.2306,133.0033,133.0033,3690.0
2019-10-01 13:25:00,134.66,134.7,134.6,134.64,2100.0,133.0428,133.0824,132.9836,133.0231,2100.0
2019-10-01 13:30:00,134.62,134.66,134.45,134.45,2900.0,133.0033,133.0428,132.8354,132.8354,2900.0
2019-10-01 13:35:00,134.51,134.59,134.48,134.51,3200.0,132.8946,132.9737,132.865,132.8946,3200.0
2019-10-01 13:40:00,134.53,134.6,134.51,134.53,4537.0,132.9144,132.9836,132.8946,132.9144,4537.0
2019-10-01 13:45:00,134.53,134.63,134.46,134.63,3307.0,132.9144,133.0132,132.8452,133.0132,3307.0
2019-10-01 13:50:00,134.63,134.67,134.58,134.58,2700.0,133.0132,133.0527,132.9638,132.9638,2700.0
2019-10-01 13:55:00,134.58,134.6,134.5,134.51,4596.0,132.9638,132.9836,132.8848,132.8946,4596.0
2019-10-01 14:00:00,134.55,134.6,134.39,134.52,6927.0,132.9342,132.9836,132.7761,132.9045,6927.0
2019-10-01 14:05:00,134.5,134.5,134.26,134.27,6441.0,132.8848,132.8848,132.6476,132.6575,6441.0
2019-10-01 14:10:00,134.18,134.42,134.18,134.41,4412.0,132.5686,132.8057,132.5686,132.7958,4412.0
2019-10-01 14:15:00,134.45,134.45,134.32,134.38,3300.0,132.8354,132.8354,132.7069,132.7662,3300.0
2019-10-01 14:20:00,134.41,134.53,134.41,134.44,4813.0,132.7958,132.9144,132.7958,132.8255,4813.0
2019-10-01 14:25:00,134.45,134.46,134.37,134.39,3922.0,132.8354,132.8452,132.7563,132.7761,3922.0
2019-10-01 14:30:00,134.41,134.69,134.4,134.67,4071.0,132.7958,133.0725,132.786,133.0527,4071.0
2019-10-01 14:35:00,134.7,134.75,134.5,134.54,8148.0,133.0824,133.1318,132.8848,132.9243,8148.0
2019-10-01 14:40:00,134.52,134.68,134.52,134.63,2610.0,132.9045,133.0626,132.9045,133.0132,2610.0
2019-10-01 14:45:00,134.64,134.75,134.63,134.75,6700.0,133.0231,133.1318,133.0132,133.1318,6700.0
2019-10-01 14:50:00,134.75,134.85,134.74,134.82,6906.0,133.1318,133.2306,133.1219,133.2009,6906.0
2019-10-01 14:55:00,134.81,134.83,134.62,134.67,6315.0,133.191,133.2108,133.0033,133.0527,6315.0
2019-10-01 15:00:00,134.71,134.75,134.6,134.63,4103.0,133.0922,133.1318,132.9836,133.0132,4103.0
2019-10-01 15:05:00,134.6,134.86,134.59,134.79,4400.0,132.9836,133.2404,132.9737,133.1713,4400.0
2019-10-01 15:10:00,134.74,134.74,134.53,134.61,7906.0,133.1219,133.1219,132.9144,132.9934,7906.0
2019-10-01 15:15:00,134.61,134.61,134.47,134.49,7397.0,132.9934,132.9934,132.8551,132.8749,7397.0
2019-10-01 15:20:00,134.51,134.6,134.43,134.55,6683.0,132.8946,132.9836,132.8156,132.9342,6683.0
2019-10-01 15:25:00,134.56,134.68,134.54,134.68,8555.0,132.944,133.0626,132.9243,133.0626,8555.0
2019-10-01 15:30:00,134.65,134.65,134.34,134.44,10636.0,133.033,133.033,132.7267,132.8255,10636.0
2019-10-01 15:35:00,134.45,134.45,134.14,134.15,8727.0,132.8354,132.8354,132.5291,132.539,8727.0
2019-10-01 15:40:00,134.16,134.19,134.03,134.16,8224.0,132.5488,132.5785,132.4204,132.5488,8224.0
2019-10-01 15:45:00,134.15,134.19,133.89,133.94,14606.0,132.539,132.5785,132.2821,132.3315,14606.0
2019-10-01 15:50:00,133.94,134.12,133.92,134.1,21445.0,132.3315,132.5093,132.3117,132.4896,21445.0
2019-10-01 15:55:00,134.07,134.09,133.85,133.89,55035.0,132.4599,132.4797,132.2426,132.2821,55035.0
2019-10-02 09:30:00,133.77,134.42,132.8,133.0,37983.0,132.1635,132.8057,131.2052,131.4028,37983.0
2019-10-02 09:35:00,132.89,133.02,132.46,132.72,5835.0,131.2941,131.4225,130.8693,131.1261,5835.0
2019-10-02 09:40:00,132.88,132.92,132.56,132.63,11376.0,131.2842,131.3237,130.9681,131.0372,11376.0
2019-10-02 09:45:00,132.56,132.61,132.4,132.4,9307.0,130.9681,131.0175,130.81,130.81,9307.0
2019-10-02 09:50:00,132.38,132.38,132.15,132.15,10321.0,130.7902,130.7902,130.563,130.563,10321.0
2019-10-02 09:55:00,132.09,132.19,132.0,132.19,7470.0,130.5037,130.6025,130.4148,130.6025,7470.0
2019-10-02 10:00:00,132.14,132.14,131.74,131.87,9821.0,130.5531,130.5531,130.1579,130.2864,9821.0
2019-10-02 10:05:00,131.93,132.44,131.93,132.44,5511.0,130.3456,130.8495,130.3456,130.8495,5511.0
2019-10-02 10:10:00,132.4,132.7,132.38,132.7,3968.0,130.81,131.1064,130.7902,131.1064,3968.0
2019-10-02 10:15:00,132.69,132.75,132.45,132.58,7723.0,131.0965,131.1558,130.8594,130.9878,7723.0
2019-10-02 10:20:00,132.59,132.59,132.33,132.43,3714.0,130.9977,130.9977,130.7408,130.8396,3714.0
2019-10-02 10:25:00,132.41,132.59,132.3,132.47,5051.0,130.8199,130.9977,130.7112,130.8791,5051.0
2019-10-02 10:30:00,132.39,132.39,132.08,132.15,3200.0,130.8001,130.8001,130.4938,130.563,3200.0
2019-10-02 10:35:00,132.23,132.28,132.17,132.28,3792.0,130.642,130.6914,130.5827,130.6914,3792.0
2019-10-02 10:40:00,132.23,132.35,132.04,132.35,6689.0,130.642,130.7606,130.4543,130.7606,6689.0
2019-10-02 10:45:00,132.33,132.36,132.14,132.19,6457.0,130.7408,130.7705,130.5531,130.6025,6457.0
2019-10-02 10:50:00,132.09,132.26,131.96,132.25,13680.0,130.5037,130.6717,130.3753,130.6618,13680.0
2019-10-02 10:55:00,132.19,132.41,132.16,132.27,3800.0,130.6025,130.8199,130.5729,130.6815,3800.0
2019-10-02 11:00:00,132.3,132.44,132.21,132.42,5380.0,130.7112,130.8495,130.6223,130.8297,5380.0
2019-10-02 11:05:00,132.4,132.56,132.31,132.56,9937.0,130.81,130.9681,130.7211,130.9681,9937.0
2019-10-02 11:10:00,132.54,132.54,132.22,132.22,13454.0,130.9483,130.9483,130.6321,130.6321,13454.0
2019-10-02 11:15:00,132.24,132.45,132.18,132.29,14266.0,130.6519,130.8594,130.5926,130.7013,14266.0
2019-10-02 11:20:00,132.44,132.51,132.3,132.49,12171.0,130.8495,130.9187,130.7112,130.8989,12171.0
2019-10-02 11:25:00,132.55,132.55,132.38,132.38,7451.0,130.9582,130.9582,130.7902,130.7902,7451.0
2019-10-02 11:30:00,132.42,132.51,132.24,132.51,39506.0,130.8297,130.9187,130.6519,130.9187,39506.0
2019-10-02 11:35:00,132.5,132.8,132.47,132.71,55332.0,130.9088,131.2052,130.8791,131.1163,55332.0
2019-10-02 11:40:00,132.72,132.87,132.71,132.76,5897.0,131.1261,131.2743,131.1163,131.1657,5897.0
2019-10-02 11:45:00,132.7,132.81,132.59,132.61,3969.0,131.1064,131.2151,130.9977,131.0175,3969.0
2019-10-02 11:50:00,132.66,132.9,132.6,132.83,5400.0,131.0669,131.304,131.0076,131.2348,5400.0
2019-10-02 11:55:00,132.83,132.87,132.74,132.81,3674.0,131.2348,131.2743,131.1459,131.2151,3674.0
2019-10-02 12:00:00,132.8,132.82,132.71,132.79,3046.0,131.2052,131.2249,131.1163,131.1953,3046.0
2019-10-02 12:05:00,132.82,132.9,132.79,132.88,3047.0,131.2249,131.304,131.1953,131.2842,3047.0
2019-10-02 12:10:00,132.85,132.88,132.56,132.59,3200.0,131.2546,131.2842,130.9681,130.9977,3200.0
2019-10-02 12:15:00,132.57,132.66,132.49,132.63,7409.0,130.9779,131.0669,130.8989,131.0372,7409.0
2019-10-02 12:20:00,132.68,132.68,132.42,132.45,4600.0,131.0866,131.0866,130.8297,130.8594,4600.0
2019-10-02 12:25:00,132.45,132.5,132.42,132.45,2600.0,130.8594,130.9088,130.8297,130.8594,2600.0
2019-10-02 12:30:00,132.45,132.53,132.45,132.49,4009.0,130.8594,130.9384,130.8594,130.8989,4009.0
2019-10-02 12:35:00,132.52,132.53,132.25,132.25,4900.0,130.9285,130.9384,130.6618,130.6618,4900.0
2019-10-02 12:40:00,132.25,132.27,132.22,132.27,6288.0,130.6618,130.6815,130.6321,130.6815,6288.0
2019-10-02 12:45:00,132.27,132.44,132.23,132.27,5463.0,130.6815,130.8495,130.642,130.6815,5463.0
2019-10-02 12:50:00,132.25,132.27,132.2,132.24,7111.0,130.6618,130.6815,130.6124,130.6519,7111.0
2019-10-02 12:55:00,132.23,132.37,132.22,132.32,8542.0,130.642,130.7803,130.6321,130.7309,8542.0
2019-10-02 13:00:00,132.31,132.59,132.22,132.52,14751.0,130.7211,130.9977,130.6321,130.9285,14751.0
2019-10-02 13:05:00,132.49,132.62,132.29,132.55,31797.0,130.8989,131.0273,130.7013,130.9582,31797.0
2019-10-02 13:10:00,132.55,132.7,132.55,132.55,2800.0,130.9582,131.1064,130.9582,130.9582,2800.0
2019-10-02 13:15:00,132.56,132.56,132.37,132.41,7022.0,130.9681,130.9681,130.7803,130.8199,7022.0
2019-10-02 13:20:00,132.44,132.57,132.44,132.53,27621.0,130.8495,130.9779,130.8495,130.9384,27621.0
2019-10-02 13:25:00,132.44,132.56,132.38,132.56,19917.0,130.8495,130.9681,130.7902,130.9681,19917.0
2019-10-02 13:30:00,132.55,132.61,132.45,132.51,14215.0,130.9582,131.0175,130.8594,130.9187,14215.0
2019-10-02 13:35:00,132.56,132.7,132.55,132.69,4474.0,130.9681,131.1064,130.9582,131.0965,4474.0
2019-10-02 13:40:00,132.7,132.78,132.7,132.76,6429.0,131.1064,131.1854,131.1064,131.1657,6429.0
2019-10-02 13:45:00,132.78,132.82,132.73,132.8,5573.0,131.1854,131.2249,131.136,131.2052,5573.0
2019-10-02 13:50:00,132.83,132.98,132.82,132.98,4979.0,131.2348,131.383,131.2249,131.383,4979.0
2019-10-02 13:55:00,132.99,133.06,132.94,133.03,2600.0,131.3929,131.4621,131.3435,131.4324,2600.0
2019-10-02 14:00:00,133.03,133.05,132.83,133.03,10926.0,131.4324,131.4522,131.2348,131.4324,10926.0
2019-10-02 14:05:00,133.02,133.1,132.99,133.06,2500.0,131.4225,131.5016,131.3929,131.4621,2500.0
2019-10-02 14:10:00,133.09,133.11,133.03,133.07,3549.0,131.4917,131.5115,131.4324,131.4719,3549.0
2019-10-02 14:15:00,133.1,133.18,133.1,133.18,2850.0,131.5016,131.5806,131.5016,131.5806,2850.0
2019-10-02 14:20:00,133.22,133.34,133.22,133.34,4224.0,131.6201,131.7387,131.6201,131.7387,4224.0
2019-10-02 14:25:00,133.33,133.65,133.32,133.65,31377.0,131.7288,132.045,131.7189,132.045,31377.0
2019-10-02 14:30:00,133.65,133.76,133.32,133.32,33331.0,132.045,132.1537,131.7189,131.7189,33331.0
2019-10-02 14:35:00,133.28,133.3,133.19,133.23,3861.0,131.6794,131.6992,131.5905,131.63,3861.0
2019-10-02 14:40:00,133.3,133.32,133.14,133.2,2500.0,131.6992,131.7189,131.5411,131.6004,2500.0
2019-10-02 14:45:00,133.16,133.28,133.16,133.19,3113.0,131.5609,131.6794,131.5609,131.5905,3113.0
2019-10-02 14:50:00,133.2,133.21,133.1,133.1,7977.0,131.6004,131.6103,131.5016,131.5016,7977.0
2019-10-02 14:55:00,133.12,133.34,133.12,133.31,5961.0,131.5213,131.7387,131.5213,131.7091,5961.0
2019-10-02 15:00:00,133.36,133.5,133.36,133.39,10246.0,131.7585,131.8968,131.7585,131.7881,10246.0
2019-10-02 15:05:00,133.36,133.49,133.35,133.43,10005.0,131.7585,131.8869,131.7486,131.8276,10005.0
2019-10-02 15:10:00,133.43,133.7,133.43,133.65,11101.0,131.8276,132.0944,131.8276,132.045,11101.0
2019-10-02 15:15:00,133.65,133.76,133.55,133.72,42141.0,132.045,132.1537,131.9462,132.1141,42141.0
2019-10-02 15:20:00,133.72,133.85,133.46,133.52,17081.0,132.1141,132.2426,131.8573,131.9165,17081.0
2019-10-02 15:25:00,133.56,133.61,133.36,133.4,12991.0,131.9561,132.0055,131.7585,131.798,12991.0
2019-10-02 15:30:00,133.4,133.4,133.23,133.34,16363.0,131.798,131.798,131.63,131.7387,16363.0
2019-10-02 15:35:00,133.35,133.39,133.11,133.11,14655.0,131.7486,131.7881,131.5115,131.5115,14655.0
2019-10-02 15:40:00,133.13,133.22,133.01,133.02,18052.0,131.5312,131.6201,131.4127,131.4225,18052.0
2019-10-02 15:45:00,133.04,133.11,132.73,132.73,20913.0,131.4423,131.5115,131.136,131.136,20913.0
2019-10-02 15:50:00,132.77,132.79,132.49,132.58,41260.0,131.1755,131.1953,130.8989,130.9878,41260.0
2019-10-02 15:55:00,132.57,132.79,132.28,132.67,111296.0,130.9779,131.1953,130.6914,131.0767,111296.0
2019-10-03 09:30:00,132.62,133.02,132.39,132.87,9595.0,131.0273,131.4225,130.8001,131.2743,9595.0
2019-10-03 09:35:00,132.69,133.22,132.45,132.75,8800.0,131.0965,131.6201,130.8594,131.1558,8800.0
2019-10-03 09:40:00,132.71,132.91,132.67,132.67,6163.0,131.1163,131.3139,131.0767,131.0767,6163.0
2019-10-03 09:45:00,132.64,132.97,132.6,132.68,5603.0,131.0471,131.3731,131.0076,131.0866,5603.0
2019-10-03 09:50:00,132.72,132.73,132.45,132.54,7627.0,131.1261,131.136,130.8594,130.9483,7627.0
2019-10-03 09:55:00,132.53,132.59,132.31,132.31,3867.0,130.9384,130.9977,130.7211,130.7211,3867.0
2019-10-03 10:00:00,132.26,132.26,131.5,131.62,13413.0,130.6717,130.6717,129.9208,130.0394,13413.0
2019-10-03 10:05:00,131.63,131.67,131.5,131.6,18994.0,130.0492,130.0888,129.9208,130.0196,18994.0
2019-10-03 10:10:00,131.54,131.83,131.5,131.83,7614.0,129.9603,130.2468,129.9208,130.2468,7614.0
2019-10-03 10:15:00,131.77,132.05,131.71,131.95,4788.0,130.1876,130.4642,130.1283,130.3654,4788.0
2019-10-03 10:20:00,132.01,132.16,131.88,132.08,3942.0,130.4247,130.5729,130.2962,130.4938,3942.0
2019-10-03 10:25:00,132.1,132.5,132.08,132.35,3818.0,130.5136,130.9088,130.4938,130.7606,3818.0
2019-10-03 10:30:00,132.33,132.46,132.17,132.25,5350.0,130.7408,130.8693,130.5827,130.6618,5350.0
2019-10-03 10:35:00,132.41,132.47,132.26,132.4,5653.0,130.8199,130.8791,130.6717,130.81,5653.0
2019-10-03 10:40:00,132.41,132.49,132.33,132.33,3873.0,130.8199,130.8989,130.7408,130.7408,3873.0
2019-10-03 10:45:00,132.37,132.52,132.05,132.06,8371.0,130.7803,130.9285,130.4642,130.4741,8371.0
2019-10-03 10:50:00,132.08,132.1,131.79,131.97,6679.0,130.4938,130.5136,130.2073,130.3851,6679.0
2019-10-03 10:55:00,131.93,132.34,131.85,132.29,3896.0,130.3456,130.7507,130.2666,130.7013,3896.0
2019-10-03 11:00:00,132.34,132.68,132.2,132.46,9064.0,130.7507,131.0866,130.6124,130.8693,9064.0
2019-10-03 11:05:00,132.48,132.79,132.38,132.74,11008.0,130.889,131.1953,130.7902,131.1459,11008.0
2019-10-03 11:10:00,132.77,132.86,132.6,132.81,7100.0,131.1755,131.2645,131.0076,131.2151,7100.0
2019-10-03 11:15:00,132.85,133.11,132.78,133.03,6749.0,131.2546,131.5115,131.1854,131.4324,6749.0
2019-10-03 11:20:00,133.02,133.02,132.8,132.95,4152.0,131.4225,131.4225,131.2052,131.3534,4152.0
2019-10-03 11:25:00,132.93,133.06,132.88,132.99,4810.0,131.3336,131.4621,131.2842,131.3929,4810.0
2019-10-03 11:30:00,132.99,133.04,132.82,132.86,4423.0,131.3929,131.4423,131.2249,131.2645,4423.0
2019-10-03 11:35:00,132.78,132.88,132.57,132.57,2764.0,131.1854,131.2842,130.9779,130.9779,2764.0
2019-10-03 11:40:00,132.59,132.92,132.55,132.92,34861.0,130.9977,131.3237,130.9582,131.3237,34861.0
2019-10-03 11:45:00,132.88,132.88,132.27,132.31,22986.0,131.2842,131.2842,130.6815,130.7211,22986.0
2019-10-03 11:50:00,132.33,132.36,132.1,132.1,14514.0,130.7408,130.7705,130.5136,130.5136,14514.0
2019-10-03 11:55:00,132.12,132.12,131.67,131.78,10169.0,130.5333,130.5333,130.0888,130.1974,10169.0
2019-10-03 12:00:00,131.81,131.91,131.55,131.56,11633.0,130.2271,130.3259,129.9702,129.9801,11633.0
2019-10-03 12:05:00,131.6,131.79,131.6,131.69,11119.0,130.0196,130.2073,130.0196,130.1085,11119.0
2019-10-03 12:10:00,131.71,131.87,131.69,131.81,8951.0,130.1283,130.2864,130.1085,130.2271,8951.0
2019-10-03 12:15:00,131.81,131.83,131.51,131.55,6239.0,130.2271,130.2468,129.9307,129.9702,6239.0
2019-10-03 12:20:00,131.52,131.61,131.31,131.41,16244.0,129.9406,130.0295,129.7331,129.8319,16244.0
2019-10-03 12:25:00,131.47,131.94,131.46,131.91,4700.0,129.8912,130.3555,129.8813,130.3259,4700.0
2019-10-03 12:30:00,131.87,132.2,131.87,132.12,4001.0,130.2864,130.6124,130.2864,130.5333,4001.0
2019-10-03 12:35:00,132.11,132.41,132.11,132.41,5983.0,130.5235,130.8199,130.5235,130.8199,5983.0
2019-10-03 12:40:00,132.36,132.43,132.32,132.42,3228.0,130.7705,130.8396,130.7309,130.8297,3228.0
2019-10-03 12:45:00,132.42,132.62,132.37,132.59,3647.0,130.8297,131.0273,130.7803,130.9977,3647.0
2019-10-03 12:50:00,132.67,132.67,132.48,132.5,2900.0,131.0767,131.0767,130.889,130.9088,2900.0
2019-10-03 12:55:00,132.5,132.68,132.46,132.68,3090.0,130.9088,131.0866,130.8693,131.0866,3090.0
2019-10-03 13:00:00,132.7,132.83,132.6,132.68,2752.0,131.1064,131.2348,131.0076,131.0866,2752.0
2019-10-03 13:05:00,132.65,132.81,132.56,132.56,23682.0,131.057,131.2151,130.9681,130.9681,23682.0
2019-10-03 13:10:00,132.59,132.71,132.54,132.66,3047.0,130.9977,131.1163,130.9483,131.0669,3047.0
2019-10-03 13:15:00,132.7,132.79,132.62,132.74,2600.0,131.1064,131.1953,131.0273,131.1459,2600.0
2019-10-03 13:20:00,132.69,132.7,132.49,132.69,7900.0,131.0965,131.1064,130.8989,131.0965,7900.0
2019-10-03 13:25:00,132.7,132.72,132.55,132.59,22272.0,131.1064,131.1261,130.9582,130.9977,22272.0
2019-10-03 13:30:00,132.6,132.68,132.53,132.59,4601.0,131.0076,131.0866,130.9384,130.9977,4601.0
2019-10-03 13:35:00,132.59,132.59,132.44,132.56,4359.0,130.9977,130.9977,130.8495,130.9681,4359.0
2019-10-03 13:40:00,132.65,132.85,132.62,132.84,4500.0,131.057,131.2546,131.0273,131.2447,4500.0
2019-10-03 13:45:00,132.88,132.94,132.73,132.91,18399.0,131.2842,131.3435,131.136,131.3139,18399.0
2019-10-03 13:50:00,132.94,132.94,132.74,132.77,8164.0,131.3435,131.3435,131.1459,131.1755,8164.0
2019-10-03 13:55:00,132.75,132.76,132.6,132.65,5008.0,131.1558,131.1657,131.0076,131.057,5008.0
2019-10-03 14:00:00,132.67,132.72,132.56,132.61,6305.0,131.0767,131.1261,130.9681,131.0175,6305.0
2019-10-03 14:05:00,132.66,132.68,132.55,132.65,5213.0,131.0669,131.0866,130.9582,131.057,5213.0
2019-10-03 14:10:00,132.67,132.72,132.6,132.67,3800.0,131.0767,131.1261,131.0076,131.0767,3800.0
2019-10-03 14:15:00,132.69,132.81,132.68,132.74,15775.0,131.0965,131.2151,131.0866,131.1459,15775.0
2019-10-03 14:20:00,132.73,132.88,132.7,132.85,5273.0,131.136,131.2842,131.1064,131.2546,5273.0
2019-10-03 14:25:00,132.85,132.9,132.79,132.88,2800.0,131.2546,131.304,131.1953,131.2842,2800.0
2019-10-03 14:30:00,132.9,132.9,132.7,132.76,21505.0,131.304,131.304,131.1064,131.1657,21505.0
2019-10-03 14:35:00,132.76,132.77,132.58,132.58,5124.0,131.1657,131.1755,130.9878,130.9878,5124.0
2019-10-03 14:40:00,132.57,132.64,132.57,132.6,4600.0,130.9779,131.0471,130.9779,131.0076,4600.0
2019-10-03 14:45:00,132.65,132.8,132.62,132.77,6146.0,131.057,131.2052,131.0273,131.1755,6146.0
2019-10-03 14:50:00,132.87,132.87,132.78,132.79,2873.0,131.2743,131.2743,131.1854,131.1953,2873.0
2019-10-03 14:55:00,132.81,132.93,132.81,132.91,7718.0,131.2151,131.3336,131.2151,131.3139,7718.0
2019-10-03 15:00:00,132.89,133.07,132.89,133.01,20023.0,131.2941,131.4719,131.2941,131.4127,20023.0
2019-10-03 15:05:00,133.0,133.13,133.0,133.11,10332.0,131.4028,131.5312,131.4028,131.5115,10332.0
2019-10-03 15:10:00,133.11,133.13,132.92,132.92,9100.0,131.5115,131.5312,131.3237,131.3237,9100.0
2019-10-03 15:15:00,132.93,132.95,132.73,132.82,11505.0,131.3336,131.3534,131.136,131.2249,11505.0
2019-10-03 15:20:00,132.84,132.86,132.77,132.86,5197.0,131.2447,131.2645,131.1755,131.2645,5197.0
2019-10-03 15:25:00,132.82,132.86,132.8,132.86,6320.0,131.2249,131.2645,131.2052,131.2645,6320.0
2019-10-03 15:30:00,132.86,132.86,132.76,132.81,8680.0,131.2645,131.2645,131.1657,131.2151,8680.0
2019-10-03 15:35:00,132.82,133.01,132.82,133.0,37440.0,131.2249,131.4127,131.2249,131.4028,37440.0
2019-10-03 15:40:00,133.0,133.07,132.96,133.03,13709.0,131.4028,131.4719,131.3633,131.4324,13709.0
2019-10-03 15:45:00,133.02,133.08,132.8,132.8,14848.0,131.4225,131.4818,131.2052,131.2052,14848.0
2019-10-03 15:50:00,132.79,133.02,132.7,132.99,17403.0,131.1953,131.4225,131.1064,131.3929,17403.0
2019-10-03 15:55:00,133.0,133.29,133.0,133.23,72255.0,131.4028,131.6893,131.4028,131.63,72255.0
2019-10-04 09:30:00,133.23,133.44,132.91,133.02,11891.0,131.63,131.8375,131.3139,131.4225,11891.0
2019-10-04 09:35:00,133.28,133.56,133.17,133.28,8026.0,131.6794,131.9561,131.5707,131.6794,8026.0
2019-10-04 09:40:00,133.27,133.27,132.78,132.86,4725.0,131.6695,131.6695,131.1854,131.2645,4725.0
2019-10-04 09:45:00,132.76,133.05,132.74,132.94,2900.0,131.1657,131.4522,131.1459,131.3435,2900.0
2019-10-04 09:50:00,132.91,132.94,132.65,132.8,5600.0,131.3139,131.3435,131.057,131.2052,5600.0
2019-10-04 09:55:00,132.84,132.95,132.63,132.88,4263.0,131.2447,131.3534,131.0372,131.2842,4263.0
2019-10-04 10:00:00,132.87,133.26,132.84,133.13,6214.0,131.2743,131.6597,131.2447,131.5312,6214.0
2019-10-04 10:05:00,133.15,133.52,133.11,133.46,17711.0,131.551,131.9165,131.5115,131.8573,17711.0
2019-10-04 10:10:00,133.43,133.51,133.31,133.51,4600.0,131.8276,131.9067,131.7091,131.9067,4600.0
2019-10-04 10:15:00,133.55,133.63,133.49,133.51,2426.0,131.9462,132.0252,131.8869,131.9067,2426.0
2019-10-04 10:20:00,133.62,133.66,133.52,133.66,2516.0,132.0153,132.0549,131.9165,132.0549,2516.0
2019-10-04 10:25:00,133.59,133.7,133.43,133.46,3900.0,131.9857,132.0944,131.8276,131.8573,3900.0
2019-10-04 10:30:00,133.49,133.52,133.22,133.22,4100.0,131.8869,131.9165,131.6201,131.6201,4100.0
2019-10-04 10:35:00,133.21,133.21,133.02,133.04,2300.0,131.6103,131.6103,131.4225,131.4423,2300.0
2019-10-04 10:40:00,133.03,133.03,132.9,132.96,2500.0,131.4324,131.4324,131.304,131.3633,2500.0
2019-10-04 10:45:00,132.98,133.08,132.88,132.97,3800.0,131.383,131.4818,131.2842,131.3731,3800.0
2019-10-04 10:50:00,133.0,133.33,133.0,133.33,2440.0,131.4028,131.7288,131.4028,131.7288,2440.0
2019-10-04 10:55:00,133.36,133.36,133.14,133.14,7100.0,131.7585,131.7585,131.5411,131.5411,7100.0
2019-10-04 11:00:00,133.14,133.23,133.05,133.17,10115.0,131.5411,131.63,131.4522,131.5707,10115.0
2019-10-04 11:05:00,133.18,133.31,133.16,133.27,10100.0,131.5806,131.7091,131.5609,131.6695,10100.0
2019-10-04 11:10:00,133.33,133.45,133.3,133.4,3867.0,131.7288,131.8474,131.6992,131.798,3867.0
2019-10-04 11:15:00,133.45,133.57,133.43,133.46,7275.0,131.8474,131.9659,131.8276,131.8573,7275.0
2019-10-04 11:20:00,133.45,133.51,133.34,133.46,7692.0,131.8474,131.9067,131.7387,131.8573,7692.0
2019-10-04 11:25:00,133.43,133.47,133.4,133.41,5241.0,131.8276,131.8671,131.798,131.8079,5241.0
2019-10-04 11:30:00,133.4,133.55,133.38,133.53,5946.0,131.798,131.9462,131.7782,131.9264,5946.0
2019-10-04 11:35:00,133.51,133.75,133.51,133.72,4010.0,131.9067,132.1438,131.9067,132.1141,4010.0
2019-10-04 11:40:00,133.72,133.74,133.64,133.65,4246.0,132.1141,132.1339,132.0351,132.045,4246.0
2019-10-04 11:45:00,133.65,133.65,133.48,133.49,3100.0,132.045,132.045,131.877,131.8869,3100.0
2019-10-04 11:50:00,133.54,133.68,133.49,133.56,5291.0,131.9363,132.0746,131.8869,131.9561,5291.0
2019-10-04 11:55:00,133.57,133.57,133.51,133.51,4211.0,131.9659,131.9659,131.9067,131.9067,4211.0
2019-10-04 12:00:00,133.5,133.5,133.16,133.17,8077.0,131.8968,131.8968,131.5609,131.5707,8077.0
2019-10-04 12:05:00,133.14,133.21,133.09,133.16,3100.0,131.5411,131.6103,131.4917,131.5609,3100.0
2019-10-04 12:10:00,133.16,133.16,132.97,132.99,11020.0,131.5609,131.5609,131.3731,131.3929,11020.0
2019-10-04 12:15:00,132.99,132.99,132.87,132.99,6125.0,131.3929,131.3929,131.2743,131.3929,6125.0
2019-10-04 12:20:00,132.97,133.04,132.96,133.04,6608.0,131.3731,131.4423,131.3633,131.4423,6608.0
2019-10-04 12:25:00,133.05,133.12,133.03,133.03,4105.0,131.4522,131.5213,131.4324,131.4324,4105.0
2019-10-04 12:30:00,133.06,133.07,133.01,133.02,2772.0,131.4621,131.4719,131.4127,131.4225,2772.0
2019-10-04 12:35:00,133.02,133.09,133.01,133.05,7132.0,131.4225,131.4917,131.4127,131.4522,7132.0
2019-10-04 12:40:00,133.05,133.08,133.0,133.08,2500.0,131.4522,131.4818,131.4028,131.4818,2500.0
2019-10-04 12:45:00,133.1,133.16,133.08,133.15,4043.0,131.5016,131.5609,131.4818,131.551,4043.0
2019-10-04 12:50:00,133.16,133.22,133.13,133.15,8078.0,131.5609,131.6201,131.5312,131.551,8078.0
2019-10-04 12:55:00,133.15,133.17,133.1,133.1,5457.0,131.551,131.5707,131.5016,131.5016,5457.0
2019-10-04 13:00:00,133.1,133.22,133.08,133.22,3200.0,131.5016,131.6201,131.4818,131.6201,3200.0
2019-10-04 13:05:00,133.24,133.25,133.09,133.09,4467.0,131.6399,131.6498,131.4917,131.4917,4467.0
2019-10-04 13:10:00,133.07,133.09,133.04,133.09,2590.0,131.4719,131.4917,131.4423,131.4917,2590.0
2019-10-04 13:15:00,133.1,133.17,133.09,133.09,2600.0,131.5016,131.5707,131.4917,131.4917,2600.0
2019-10-04 13:20:00,133.15,133.21,133.08,133.08,4679.0,131.551,131.6103,131.4818,131.4818,4679.0
2019-10-04 13:25:00,133.09,133.17,133.07,133.17,3728.0,131.4917,131.5707,131.4719,131.5707,3728.0
2019-10-04 13:30:00,133.17,133.22,133.16,133.18,1400.0,131.5707,131.6201,131.5609,131.5806,1400.0
2019-10-04 13:35:00,133.17,133.17,133.05,133.1,5500.0,131.5707,131.5707,131.4522,131.5016,5500.0
2019-10-04 13:40:00,133.1,133.23,133.07,133.09,5704.0,131.5016,131.63,131.4719,131.4917,5704.0
2019-10-04 13:45:00,133.08,133.1,133.0,133.02,3007.0,131.4818,131.5016,131.4028,131.4225,3007.0
2019-10-04 13:50:00,133.01,133.06,132.93,132.93,3200.0,131.4127,131.4621,131.3336,131.3336,3200.0
2019-10-04 13:55:00,132.96,132.98,132.88,132.95,5227.0,131.3633,131.383,131.2842,131.3534,5227.0
2019-10-04 14:00:00,132.98,133.12,132.96,133.12,1750.0,131.383,131.5213,131.3633,131.5213,1750.0
2019-10-04 14:05:00,133.14,133.25,133.14,133.21,3269.0,131.5411,131.6498,131.5411,131.6103,3269.0
2019-10-04 14:10:00,133.24,133.35,133.24,133.35,3797.0,131.6399,131.7486,131.6399,131.7486,3797.0
2019-10-04 14:15:00,133.36,133.44,133.33,133.34,6824.0,131.7585,131.8375,131.7288,131.7387,6824.0
2019-10-04 14:20:00,133.36,133.42,133.31,133.31,5200.0,131.7585,131.8177,131.7091,131.7091,5200.0
2019-10-04 14:25:00,133.31,133.34,133.19,133.28,10591.0,131.7091,131.7387,131.5905,131.6794,10591.0
2019-10-04 14:30:00,133.27,133.35,133.27,133.33,2825.0,131.6695,131.7486,131.6695,131.7288,2825.0
2019-10-04 14:35:00,133.34,133.38,133.28,133.37,4400.0,131.7387,131.7782,131.6794,131.7683,4400.0
2019-10-04 14:40:00,133.35,133.38,133.23,133.24,5962.0,131.7486,131.7782,131.63,131.6399,5962.0
2019-10-04 14:45:00,133.22,133.29,133.19,133.29,4538.0,131.6201,131.6893,131.5905,131.6893,4538.0
2019-10-04 14:50:00,133.27,133.31,133.19,133.21,16155.0,131.6695,131.7091,131.5905,131.6103,16155.0
2019-10-04 14:55:00,133.21,133.28,133.19,133.25,5184.0,131.6103,131.6794,131.5905,131.6498,5184.0
2019-10-04 15:00:00,133.28,133.28,133.2,133.2,4901.0,131.6794,131.6794,131.6004,131.6004,4901.0
2019-10-04 15:05:00,133.19,133.26,133.15,133.26,4227.0,131.5905,131.6597,131.551,131.6597,4227.0
2019-10-04 15:10:00,133.28,133.3,133.09,133.14,10230.0,131.6794,131.6992,131.4917,131.5411,10230.0
2019-10-04 15:15:00,133.14,133.17,133.11,133.17,3130.0,131.5411,131.5707,131.5115,131.5707,3130.0
2019-10-04 15:20:00,133.16,133.21,133.02,133.02,9635.0,131.5609,131.6103,131.4225,131.4225,9635.0
2019-10-04 15:25:00,133.04,133.08,132.96,133.01,4923.0,131.4423,131.4818,131.3633,131.4127,4923.0
2019-10-04 15:30:00,133.02,133.11,132.99,133.03,9434.0,131.4225,131.5115,131.3929,131.4324,9434.0
2019-10-04 15:35:00,133.04,133.22,133.04,133.15,12366.0,131.4423,131.6201,131.4423,131.551,12366.0
2019-10-04 15:40:00,133.13,133.18,133.11,133.14,10680.0,131.5312,131.5806,131.5115,131.5411,10680.0
2019-10-04 15:45:00,133.14,133.21,133.11,133.18,11364.0,131.5411,131.6103,131.5115,131.5806,11364.0
2019-10-04 15:50:00,133.19,133.22,133.07,133.17,14336.0,131.5905,131.6201,131.4719,131.5707,14336.0
2019-10-04 15:55:00,133.18,133.32,133.08,133.2,71491.0,131.5806,131.7189,131.4818,131.6004,71491.0
2019-10-07 09:30:00,132.54,133.07,132.23,132.89,11524.0,130.9483,131.4719,130.642,131.2941,11524.0
2019-10-07 09:35:00,133.0,133.0,132.44,132.49,5300.0,131.4028,131.4028,130.8495,130.8989,5300.0
2019-10-07 09:40:00,132.46,132.53,132.17,132.18,5577.0,130.8693,130.9384,130.5827,130.5926,5577.0
2019-10-07 09:45:00,132.22,132.23,131.8,131.8,9955.0,130.6321,130.642,130.2172,130.2172,9955.0
2019-10-07 09:50:00,131.69,131.95,131.67,131.68,4850.0,130.1085,130.3654,130.0888,130.0986,4850.0
2019-10-07 09:55:00,131.77,131.77,131.48,131.58,3199.0,130.1876,130.1876,129.901,129.9998,3199.0
2019-10-07 10:00:00,131.54,131.54,131.3,131.5,7218.0,129.9603,129.9603,129.7232,129.9208,7218.0
2019-10-07 10:05:00,131.55,132.13,131.55,131.94,5022.0,129.9702,130.5432,129.9702,130.3555,5022.0
2019-10-07 10:10:00,132.0,132.05,131.74,131.74,4500.0,130.4148,130.4642,130.1579,130.1579,4500.0
2019-10-07 10:15:00,131.75,131.87,131.75,131.82,3900.0,130.1678,130.2864,130.1678,130.237,3900.0
2019-10-07 10:20:00,131.84,132.14,131.83,132.12,2929.0,130.2567,130.5531,130.2468,130.5333,2929.0
2019-10-07 10:25:00,132.12,132.36,132.05,132.32,4067.0,130.5333,130.7705,130.4642,130.7309,4067.0
2019-10-07 10:30:00,132.26,132.42,132.26,132.31,7376.0,130.6717,130.8297,130.6717,130.7211,7376.0
2019-10-07 10:35:00,132.29,132.31,132.08,132.08,9725.0,130.7013,130.7211,130.4938,130.4938,9725.0
2019-10-07 10:40:00,132.11,132.21,132.09,132.21,3369.0,130.5235,130.6223,130.5037,130.6223,3369.0
2019-10-07 10:45:00,132.19,132.19,132.01,132.06,2500.0,130.6025,130.6025,130.4247,130.4741,2500.0
2019-10-07 10:50:00,132.04,132.22,132.04,132.22,4408.0,130.4543,130.6321,130.4543,130.6321,4408.0
2019-10-07 10:55:00,132.36,132.63,132.36,132.63,3300.0,130.7705,131.0372,130.7705,131.0372,3300.0
2019-10-07 11:00:00,132.57,132.76,132.57,132.62,5783.0,130.9779,131.1657,130.9779,131.0273,5783.0
2019-10-07 11:05:00,132.6,132.6,132.47,132.58,3295.0,131.0076,131.0076,130.8791,130.9878,3295.0
2019-10-07 11:10:00,132.57,132.58,132.37,132.37,3221.0,130.9779,130.9878,130.7803,130.7803,3221.0
2019-10-07 11:15:00,132.36,132.6,132.35,132.58,5100.0,130.7705,131.0076,130.7606,130.9878,5100.0
2019-10-07 11:20:00,132.57,132.58,132.38,132.39,6372.0,130.9779,130.9878,130.7902,130.8001,6372.0
2019-10-07 11:25:00,132.38,132.63,132.37,132.41,4370.0,130.7902,131.0372,130.7803,130.8199,4370.0
2019-10-07 11:30:00,132.37,132.51,132.37,132.51,3500.0,130.7803,130.9187,130.7803,130.9187,3500.0
2019-10-07 11:35:00,132.56,132.56,132.45,132.49,3925.0,130.9681,130.9681,130.8594,130.8989,3925.0
2019-10-07 11:40:00,132.5,132.58,132.38,132.55,5175.0,130.9088,130.9878,130.7902,130.9582,5175.0
2019-10-07 11:45:00,132.54,132.55,132.48,132.51,3160.0,130.9483,130.9582,130.889,130.9187,3160.0
2019-10-07 11:50:00,132.49,132.68,132.42,132.68,1500.0,130.8989,131.0866,130.8297,131.0866,1500.0
2019-10-07 11:55:00,132.66,132.71,132.54,132.63,3400.0,131.0669,131.1163,130.9483,131.0372,3400.0
2019-10-07 12:00:00,132.6,132.63,132.53,132.56,2018.0,131.0076,131.0372,130.9384,130.9681,2018.0
2019-10-07 12:05:00,132.49,132.53,132.48,132.48,2117.0,130.8989,130.9384,130.889,130.889,2117.0
2019-10-07 12:10:00,132.4,132.42,132.36,132.36,3200.0,130.81,130.8297,130.7705,130.7705,3200.0
2019-10-07 12:15:00,132.37,132.43,132.37,132.43,1827.0,130.7803,130.8396,130.7803,130.8396,1827.0
2019-10-07 12:20:00,132.42,132.52,132.42,132.49,3706.0,130.8297,130.9285,130.8297,130.8989,3706.0
2019-10-07 12:25:00,132.48,132.51,132.35,132.35,4129.0,130.889,130.9187,130.7606,130.7606,4129.0
2019-10-07 12:30:00,132.35,132.36,132.22,132.26,4900.0,130.7606,130.7705,130.6321,130.6717,4900.0
2019-10-07 12:35:00,132.23,132.24,132.16,132.16,1150.0,130.642,130.6519,130.5729,130.5729,1150.0
2019-10-07 12:40:00,132.16,132.34,132.16,132.28,3300.0,130.5729,130.7507,130.5729,130.6914,3300.0
2019-10-07 12:45:00,132.3,132.46,132.29,132.42,1324.0,130.7112,130.8693,130.7013,130.8297,1324.0
2019-10-07 12:50:00,132.45,132.48,132.42,132.44,1735.0,130.8594,130.889,130.8297,130.8495,1735.0
2019-10-07 12:55:00,132.43,132.43,132.36,132.41,2000.0,130.8396,130.8396,130.7705,130.8199,2000.0
2019-10-07 13:00:00,132.41,132.51,132.39,132.51,1900.0,130.8199,130.9187,130.8001,130.9187,1900.0
2019-10-07 13:05:00,132.62,132.62,132.25,132.25,4161.0,131.0273,131.0273,130.6618,130.6618,4161.0
2019-10-07 13:10:00,132.25,132.27,132.18,132.21,2899.0,130.6618,130.6815,130.5926,130.6223,2899.0
2019-10-07 13:15:00,132.21,132.27,132.1,132.2,4100.0,130.6223,130.6815,130.5136,130.6124,4100.0
2019-10-07 13:20:00,132.23,132.27,132.19,132.27,1900.0,130.642,130.6815,130.6025,130.6815,1900.0
2019-10-07 13:25:00,132.29,132.3,132.24,132.27,2760.0,130.7013,130.7112,130.6519,130.6815,2760.0
2019-10-07 13:30:00,132.25,132.78,132.22,132.67,3850.0,130.6618,131.1854,130.6321,131.0767,3850.0
2019-10-07 13:35:00,132.59,132.87,132.59,132.8,2100.0,130.9977,131.2743,130.9977,131.2052,2100.0
2019-10-07 13:40:00,132.81,132.88,132.74,132.77,2022.0,131.2151,131.2842,131.1459,131.1755,2022.0
2019-10-07 13:45:00,132.78,132.8,132.68,132.73,2610.0,131.1854,131.2052,131.0866,131.136,2610.0
2019-10-07 13:50:00,132.73,132.84,132.69,132.78,5021.0,131.136,131.2447,131.0965,131.1854,5021.0
2019-10-07 13:55:00,132.75,132.76,132.7,132.75,2900.0,131.1558,131.1657,131.1064,131.1558,2900.0
2019-10-07 14:00:00,132.72,132.76,132.66,132.67,2202.0,131.1261,131.1657,131.0669,131.0767,2202.0
2019-10-07 14:05:00,132.66,132.66,132.5,132.58,4537.0,131.0669,131.0669,130.9088,130.9878,4537.0
2019-10-07 14:10:00,132.59,132.61,132.44,132.47,3050.0,130.9977,131.0175,130.8495,130.8791,3050.0
2019-10-07 14:15:00,132.46,132.49,132.39,132.48,1500.0,130.8693,130.8989,130.8001,130.889,1500.0
2019-10-07 14:20:00,132.45,132.48,132.32,132.32,3009.0,130.8594,130.889,130.7309,130.7309,3009.0
2019-10-07 14:25:00,132.35,132.39,132.28,132.35,3754.0,130.7606,130.8001,130.6914,130.7606,3754.0
2019-10-07 14:30:00,132.34,132.34,132.19,132.19,1300.0,130.7507,130.7507,130.6025,130.6025,1300.0
2019-10-07 14:35:00,132.19,132.24,132.09,132.24,3798.0,130.6025,130.6519,130.5037,130.6519,3798.0
2019-10-07 14:40:00,132.22,132.29,132.16,132.24,1850.0,130.6321,130.7013,130.5729,130.6519,1850.0
2019-10-07 14:45:00,132.24,132.31,132.14,132.18,3649.0,130.6519,130.7211,130.5531,130.5926,3649.0
2019-10-07 14:50:00,132.19,132.19,131.94,131.98,4795.0,130.6025,130.6025,130.3555,130.395,4795.0
2019-10-07 14:55:00,132.01,132.24,132.01,132.24,2700.0,130.4247,130.6519,130.4247,130.6519,2700.0
2019-10-07 15:00:00,132.22,132.22,132.1,132.17,4202.0,130.6321,130.6321,130.5136,130.5827,4202.0
2019-10-07 15:05:00,132.18,132.24,132.17,132.24,2200.0,130.5926,130.6519,130.5827,130.6519,2200.0
2019-10-07 15:10:00,132.25,132.33,132.18,132.33,4337.0,130.6618,130.7408,130.5926,130.7408,4337.0
2019-10-07 15:15:00,132.33,132.4,132.31,132.35,4210.0,130.7408,130.81,130.7211,130.7606,4210.0
2019-10-07 15:20:00,132.35,132.38,132.28,132.32,2950.0,130.7606,130.7902,130.6914,130.7309,2950.0
2019-10-07 15:25:00,132.34,132.51,132.34,132.44,4983.0,130.7507,130.9187,130.7507,130.8495,4983.0
2019-10-07 15:30:00,132.44,132.45,132.25,132.26,8250.0,130.8495,130.8594,130.6618,130.6717,8250.0
2019-10-07 15:35:00,132.31,132.39,132.24,132.37,5609.0,130.7211,130.8001,130.6519,130.7803,5609.0
2019-10-07 15:40:00,132.38,132.4,132.3,132.34,6308.0,130.7902,130.81,130.7112,130.7507,6308.0
2019-10-07 15:45:00,132.34,132.42,132.28,132.3,5900.0,130.7507,130.8297,130.6914,130.7112,5900.0
2019-10-07 15:50:00,132.29,132.32,132.2,132.25,14280.0,130.7013,130.7309,130.6124,130.6618,14280.0
2019-10-07 15:55:00,132.26,132.54,132.26,132.35,50072.0,130.6717,130.9483,130.6717,130.7606,50072.0
2019-10-08 09:30:00,131.4,131.51,130.92,131.18,20976.0,129.822,129.9307,129.3478,129.6046,20976.0
2019-10-08 09:35:00,131.28,131.32,130.79,130.79,6774.0,129.7034,129.743,129.2193,129.2193,6774.0
2019-10-08 09:40:00,130.81,131.02,130.6,131.02,5096.0,129.2391,129.4466,129.0316,129.4466,5096.0
2019-10-08 09:45:00,131.02,131.41,130.97,131.18,11418.0,129.4466,129.8319,129.3972,129.6046,11418.0
2019-10-08 09:50:00,131.11,131.16,130.76,130.76,8252.0,129.5355,129.5849,129.1897,129.1897,8252.0
2019-10-08 09:55:00,130.75,130.84,130.67,130.7,4117.0,129.1798,129.2687,129.1008,129.1304,4117.0
2019-10-08 10:00:00,130.74,130.75,130.52,130.64,4391.0,129.1699,129.1798,128.9526,129.0711,4391.0
2019-10-08 10:05:00,130.65,130.65,130.39,130.56,4359.0,129.081,129.081,128.8241,128.9921,4359.0
2019-10-08 10:10:00,130.55,130.89,130.51,130.86,4645.0,128.9822,129.3181,128.9427,129.2885,4645.0
2019-10-08 10:15:00,130.85,131.27,130.79,131.27,3811.0,129.2786,129.6936,129.2193,129.6936,3811.0
2019-10-08 10:20:00,131.25,131.47,131.22,131.41,7488.0,129.6738,129.8912,129.6442,129.8319,7488.0
2019-10-08 10:25:00,131.35,131.44,131.17,131.2,4928.0,129.7726,129.8615,129.5948,129.6244,4928.0
2019-10-08 10:30:00,131.2,131.3,130.99,131.06,4466.0,129.6244,129.7232,129.4169,129.4861,4466.0
2019-10-08 10:35:00,131.04,131.42,131.04,131.42,6169.0,129.4663,129.8418,129.4663,129.8418,6169.0
2019-10-08 10:40:00,131.47,131.5,131.34,131.34,1750.0,129.8912,129.9208,129.7627,129.7627,1750.0
2019-10-08 10:45:00,131.37,131.39,131.31,131.31,2890.0,129.7924,129.8121,129.7331,129.7331,2890.0
2019-10-08 10:50:00,131.24,131.45,131.24,131.45,2664.0,129.6639,129.8714,129.6639,129.8714,2664.0
2019-10-08 10:55:00,131.49,131.79,131.49,131.71,2093.0,129.9109,130.2073,129.9109,130.1283,2093.0
2019-10-08 11:00:00,131.68,131.75,131.53,131.59,1800.0,130.0986,130.1678,129.9504,130.0097,1800.0
2019-10-08 11:05:00,131.63,131.7,131.6,131.62,4066.0,130.0492,130.1184,130.0196,130.0394,4066.0
2019-10-08 11:10:00,131.61,131.68,131.61,131.66,2056.0,130.0295,130.0986,130.0295,130.0789,2056.0
2019-10-08 11:15:00,131.72,131.89,131.71,131.85,2611.0,130.1382,130.3061,130.1283,130.2666,2611.0
2019-10-08 11:20:00,131.83,131.84,131.57,131.6,2818.0,130.2468,130.2567,129.99,130.0196,2818.0
2019-10-08 11:25:00,131.62,131.64,131.49,131.53,3364.0,130.0394,130.0591,129.9109,129.9504,3364.0
2019-10-08 11:30:00,131.51,131.51,131.34,131.37,5911.0,129.9307,129.9307,129.7627,129.7924,5911.0
2019-10-08 11:35:00,131.31,131.64,131.31,131.56,5600.0,129.7331,130.0591,129.7331,129.9801,5600.0
2019-10-08 11:40:00,131.58,131.62,131.48,131.48,2200.0,129.9998,130.0394,129.901,129.901,2200.0
2019-10-08 11:45:00,131.53,131.61,131.43,131.56,2100.0,129.9504,130.0295,129.8516,129.9801,2100.0
2019-10-08 11:50:00,131.55,131.82,131.54,131.82,1200.0,129.9702,130.237,129.9603,130.237,1200.0
2019-10-08 11:55:00,131.78,131.87,131.67,131.87,4270.0,130.1974,130.2864,130.0888,130.2864,4270.0
2019-10-08 12:00:00,131.91,131.91,131.76,131.78,2001.0,130.3259,130.3259,130.1777,130.1974,2001.0
2019-10-08 12:05:00,131.75,131.78,131.6,131.69,4000.0,130.1678,130.1974,130.0196,130.1085,4000.0
2019-10-08 12:10:00,131.71,131.78,131.68,131.78,3132.0,130.1283,130.1974,130.0986,130.1974,3132.0
2019-10-08 12:15:00,131.76,131.82,131.73,131.8,1803.0,130.1777,130.237,130.148,130.2172,1803.0
2019-10-08 12:20:00,131.83,131.94,131.82,131.92,1400.0,130.2468,130.3555,130.237,130.3358,1400.0
2019-10-08 12:25:00,131.88,131.95,131.83,131.83,2600.0,130.2962,130.3654,130.2468,130.2468,2600.0
2019-10-08 12:30:00,131.77,131.91,131.73,131.78,6978.0,130.1876,130.3259,130.148,130.1974,6978.0
2019-10-08 12:35:00,131.79,131.81,131.7,131.71,1600.0,130.2073,130.2271,130.1184,130.1283,1600.0
2019-10-08 12:40:00,131.65,131.87,131.65,131.87,1500.0,130.069,130.2864,130.069,130.2864,1500.0
2019-10-08 12:45:00,131.92,132.2,131.92,132.0,3700.0,130.3358,130.6124,130.3358,130.4148,3700.0
2019-10-08 12:50:00,132.05,132.07,131.95,131.95,1900.0,130.4642,130.4839,130.3654,130.3654,1900.0
2019-10-08 12:55:00,131.98,132.02,131.87,131.88,3301.0,130.395,130.4345,130.2864,130.2962,3301.0
2019-10-08 13:00:00,131.86,131.9,131.84,131.84,4029.0,130.2765,130.316,130.2567,130.2567,4029.0
2019-10-08 13:05:00,131.82,131.94,131.82,131.92,4005.0,130.237,130.3555,130.237,130.3358,4005.0
2019-10-08 13:10:00,131.92,132.02,131.91,131.96,6305.0,130.3358,130.4345,130.3259,130.3753,6305.0
2019-10-08 13:15:00,131.99,132.05,131.96,131.97,1909.0,130.4049,130.4642,130.3753,130.3851,1909.0
2019-10-08 13:20:00,132.05,132.16,132.03,132.14,2531.0,130.4642,130.5729,130.4444,130.5531,2531.0
2019-10-08 13:25:00,132.12,132.26,132.12,132.2,1700.0,130.5333,130.6717,130.5333,130.6124,1700.0
2019-10-08 13:30:00,132.15,132.3,132.15,132.21,1910.0,130.563,130.7112,130.563,130.6223,1910.0
2019-10-08 13:35:00,132.25,132.25,132.08,132.1,1400.0,130.6618,130.6618,130.4938,130.5136,1400.0
2019-10-08 13:40:00,132.08,132.26,132.07,132.26,2893.0,130.4938,130.6717,130.4839,130.6717,2893.0
2019-10-08 13:45:00,132.23,132.27,132.19,132.27,1400.0,130.642,130.6815,130.6025,130.6815,1400.0
2019-10-08 13:50:00,132.33,132.35,132.21,132.22,3065.0,130.7408,130.7606,130.6223,130.6321,3065.0
2019-10-08 13:55:00,132.16,132.16,132.09,132.09,1100.0,130.5729,130.5729,130.5037,130.5037,1100.0
2019-10-08 14:00:00,132.04,132.07,131.97,131.97,5085.0,130.4543,130.4839,130.3851,130.3851,5085.0
2019-10-08 14:05:00,131.99,132.15,131.99,132.14,1600.0,130.4049,130.563,130.4049,130.5531,1600.0
2019-10-08 14:10:00,132.12,132.12,132.04,132.04,900.0,130.5333,130.5333,130.4543,130.4543,900.0
2019-10-08 14:15:00,132.12,132.14,132.04,132.11,3432.0,130.5333,130.5531,130.4543,130.5235,3432.0
2019-10-08 14:20:00,132.15,132.17,132.1,132.13,2876.0,130.563,130.5827,130.5136,130.5432,2876.0
2019-10-08 14:25:00,132.1,132.14,132.08,132.12,2411.0,130.5136,130.5531,130.4938,130.5333,2411.0
2019-10-08 14:30:00,132.19,132.46,132.17,132.31,12241.0,130.6025,130.8693,130.5827,130.7211,12241.0
2019-10-08 14:35:00,132.37,132.62,132.37,132.55,2213.0,130.7803,131.0273,130.7803,130.9582,2213.0
2019-10-08 14:40:00,132.5,132.54,132.45,132.53,1486.0,130.9088,130.9483,130.8594,130.9384,1486.0
2019-10-08 14:45:00,132.51,132.83,132.5,132.83,3918.0,130.9187,131.2348,130.9088,131.2348,3918.0
2019-10-08 14:50:00,132.82,132.82,132.64,132.64,1932.0,131.2249,131.2249,131.0471,131.0471,1932.0
2019-10-08 14:55:00,132.63,132.73,131.94,132.27,14838.0,131.0372,131.136,130.3555,130.6815,14838.0
2019-10-08 15:00:00,132.45,132.54,132.25,132.29,4025.0,130.8594,130.9483,130.6618,130.7013,4025.0
2019-10-08 15:05:00,132.29,132.34,132.22,132.32,2320.0,130.7013,130.7507,130.6321,130.7309,2320.0
2019-10-08 15:10:00,132.27,132.31,132.14,132.31,4191.0,130.6815,130.7211,130.5531,130.7211,4191.0
2019-10-08 15:15:00,132.28,132.35,132.21,132.29,5285.0,130.6914,130.7606,130.6223,130.7013,5285.0
2019-10-08 15:20:00,132.26,132.41,132.24,132.24,2745.0,130.6717,130.8199,130.6519,130.6519,2745.0
2019-10-08 15:25:00,132.27,132.42,132.25,132.38,4018.0,130.6815,130.8297,130.6618,130.7902,4018.0
2019-10-08 15:30:00,132.36,132.43,132.34,132.34,3317.0,130.7705,130.8396,130.7507,130.7507,3317.0
2019-10-08 15:35:00,132.34,132.34,132.03,132.06,5346.0,130.7507,130.7507,130.4444,130.4741,5346.0
2019-10-08 15:40:00,132.03,132.05,131.86,131.93,7758.0,130.4444,130.4642,130.2765,130.3456,7758.0
2019-10-08 15:45:00,131.94,132.01,131.77,131.78,8127.0,130.3555,130.4247,130.1876,130.1974,8127.0
2019-10-08 15:50:00,131.8,131.89,131.61,131.66,13105.0,130.2172,130.3061,130.0295,130.0789,13105.0
2019-10-08 15:55:00,131.65,131.72,131.46,131.51,33136.0,130.069,130.1382,129.8813,129.9307,33136.0
2019-10-09 09:30:00,132.73,132.84,132.44,132.68,19467.0,131.136,131.2447,130.8495,131.0866,19467.0
2019-10-09 09:35:00,132.75,133.04,132.69,133.01,11600.0,131.1558,131.4423,131.0965,131.4127,11600.0
2019-10-09 09:40:00,133.12,133.45,133.05,133.22,14181.0,131.5213,131.8474,131.4522,131.6201,14181.0
2019-10-09 09:45:00,133.26,133.31,132.93,133.08,13229.0,131.6597,131.7091,131.3336,131.4818,13229.0
2019-10-09 09:50:00,133.02,133.16,132.74,132.74,9200.0,131.4225,131.5609,131.1459,131.1459,9200.0
2019-10-09 09:55:00,132.8,132.89,132.65,132.8,5550.0,131.2052,131.2941,131.057,131.2052,5550.0
2019-10-09 10:00:00,132.97,133.24,132.9,133.23,12049.0,131.3731,131.6399,131.304,131.63,12049.0
2019-10-09 10:05:00,133.16,133.34,133.09,133.26,10821.0,131.5609,131.7387,131.4917,131.6597,10821.0
2019-10-09 10:10:00,133.23,133.62,132.98,133.22,32445.0,131.63,132.0153,131.383,131.6201,32445.0
2019-10-09 10:15:00,133.2,133.46,133.2,133.39,16867.0,131.6004,131.8573,131.6004,131.7881,16867.0
2019-10-09 10:20:00,133.39,133.67,133.38,133.46,17219.0,131.7881,132.0647,131.7782,131.8573,17219.0
2019-10-09 10:25:00,133.5,133.52,133.39,133.51,4951.0,131.8968,131.9165,131.7881,131.9067,4951.0
2019-10-09 10:30:00,133.58,133.58,133.33,133.33,2600.0,131.9758,131.9758,131.7288,131.7288,2600.0
2019-10-09 10:35:00,133.3,133.37,133.14,133.2,6811.0,131.6992,131.7683,131.5411,131.6004,6811.0
2019-10-09 10:40:00,133.19,133.26,133.14,133.23,3106.0,131.5905,131.6597,131.5411,131.63,3106.0
2019-10-09 10:45:00,133.2,133.31,133.2,133.2,5200.0,131.6004,131.7091,131.6004,131.6004,5200.0
2019-10-09 10:50:00,133.24,133.46,133.22,133.42,8439.0,131.6399,131.8573,131.6201,131.8177,8439.0
2019-10-09 10:55:00,133.38,133.4,133.33,133.4,2500.0,131.7782,131.798,131.7288,131.798,2500.0
2019-10-09 11:00:00,133.43,133.52,133.11,133.12,4395.0,131.8276,131.9165,131.5115,131.5213,4395.0
2019-10-09 11:05:00,133.13,133.18,133.11,133.11,2600.0,131.5312,131.5806,131.5115,131.5115,2600.0
2019-10-09 11:10:00,133.13,133.13,133.0,133.06,3193.0,131.5312,131.5312,131.4028,131.4621,3193.0
2019-10-09 11:15:00,133.02,133.22,132.95,133.18,6768.0,131.4225,131.6201,131.3534,131.5806,6768.0
2019-10-09 11:20:00,133.15,133.16,133.03,133.05,3225.0,131.551,131.5609,131.4324,131.4522,3225.0
2019-10-09 11:25:00,133.06,133.11,132.85,132.89,3770.0,131.4621,131.5115,131.2546,131.2941,3770.0
2019-10-09 11:30:00,132.9,133.01,132.85,133.0,3662.0,131.304,131.4127,131.2546,131.4028,3662.0
2019-10-09 11:35:00,132.97,133.09,132.97,133.09,1243.0,131.3731,131.4917,131.3731,131.4917,1243.0
2019-10-09 11:40:00,133.08,133.22,133.04,133.2,2000.0,131.4818,131.6201,131.4423,131.6004,2000.0
2019-10-09 11:45:00,133.26,133.37,133.24,133.26,3000.0,131.6597,131.7683,131.6399,131.6597,3000.0
2019-10-09 11:50:00,133.27,133.42,133.27,133.32,3400.0,131.6695,131.8177,131.6695,131.7189,3400.0
2019-10-09 11:55:00,133.34,133.35,133.25,133.3,2400.0,131.7387,131.7486,131.6498,131.6992,2400.0
2019-10-09 12:00:00,133.35,133.39,133.26,133.35,1859.0,131.7486,131.7881,131.6597,131.7486,1859.0
2019-10-09 12:05:00,133.33,133.45,133.32,133.37,3340.0,131.7288,131.8474,131.7189,131.7683,3340.0
2019-10-09 12:10:00,133.37,133.51,133.37,133.49,1500.0,131.7683,131.9067,131.7683,131.8869,1500.0
2019-10-09 12:15:00,133.49,133.49,133.35,133.37,2421.0,131.8869,131.8869,131.7486,131.7683,2421.0
2019-10-09 12:20:00,133.35,133.38,133.31,133.35,2200.0,131.7486,131.7782,131.7091,131.7486,2200.0
2019-10-09 12:25:00,133.35,133.45,133.33,133.4,1949.0,131.7486,131.8474,131.7288,131.798,1949.0
2019-10-09 12:30:00,133.45,133.48,133.43,133.46,1600.0,131.8474,131.877,131.8276,131.8573,1600.0
2019-10-09 12:35:00,133.49,133.49,133.37,133.4,1798.0,131.8869,131.8869,131.7683,131.798,1798.0
2019-10-09 12:40:00,133.36,133.39,133.33,133.34,1200.0,131.7585,131.7881,131.7288,131.7387,1200.0
2019-10-09 12:45:00,133.32,133.34,133.28,133.3,2507.0,131.7189,131.7387,131.6794,131.6992,2507.0
2019-10-09 12:50:00,133.31,133.33,133.23,133.27,1220.0,131.7091,131.7288,131.63,131.6695,1220.0
2019-10-09 12:55:00,133.23,133.41,133.23,133.41,2000.0,131.63,131.8079,131.63,131.8079,2000.0
2019-10-09 13:00:00,133.42,133.57,133.26,133.26,3888.0,131.8177,131.9659,131.6597,131.6597,3888.0
2019-10-09 13:05:00,133.23,133.23,133.15,133.15,1200.0,131.63,131.63,131.551,131.551,1200.0
2019-10-09 13:10:00,133.16,133.2,133.11,133.11,2601.0,131.5609,131.6004,131.5115,131.5115,2601.0
2019-10-09 13:15:00,133.04,133.12,133.03,133.05,2608.0,131.4423,131.5213,131.4324,131.4522,2608.0
2019-10-09 13:20:00,133.03,133.06,133.01,133.01,1325.0,131.4324,131.4621,131.4127,131.4127,1325.0
2019-10-09 13:25:00,133.0,133.03,133.0,133.0,1000.0,131.4028,131.4324,131.4028,131.4028,1000.0
2019-10-09 13:30:00,133.03,133.11,133.03,133.09,6231.0,131.4324,131.5115,131.4324,131.4917,6231.0
2019-10-09 13:35:00,133.07,133.11,132.99,132.99,1600.0,131.4719,131.5115,131.3929,131.3929,1600.0
2019-10-09 13:40:00,133.03,133.05,133.02,133.05,1600.0,131.4324,131.4522,131.4225,131.4522,1600.0
2019-10-09 13:45:00,133.03,133.21,133.02,133.21,2038.0,131.4324,131.6103,131.4225,131.6103,2038.0
2019-10-09 13:50:00,133.19,133.2,133.16,133.16,2437.0,131.5905,131.6004,131.5609,131.5609,2437.0
2019-10-09 13:55:00,133.18,133.2,133.08,133.08,800.0,131.5806,131.6004,131.4818,131.4818,800.0
2019-10-09 14:00:00,133.05,133.17,132.95,132.95,3034.0,131.4522,131.5707,131.3534,131.3534,3034.0
2019-10-09 14:05:00,132.98,133.04,132.97,133.01,1460.0,131.383,131.4423,131.3731,131.4127,1460.0
2019-10-09 14:10:00,133.03,133.19,133.01,133.12,2881.0,131.4324,131.5905,131.4127,131.5213,2881.0
2019-10-09 14:15:00,133.16,133.29,133.15,133.25,2200.0,131.5609,131.6893,131.551,131.6498,2200.0
2019-10-09 14:20:00,133.25,133.35,133.25,133.35,2847.0,131.6498,131.7486,131.6498,131.7486,2847.0
2019-10-09 14:25:00,133.35,133.4,133.33,133.38,2100.0,131.7486,131.798,131.7288,131.7782,2100.0
2019-10-09 14:30:00,133.37,133.45,133.37,133.42,3200.0,131.7683,131.8474,131.7683,131.8177,3200.0
2019-10-09 14:35:00,133.42,133.57,133.42,133.57,2998.0,131.8177,131.9659,131.8177,131.9659,2998.0
2019-10-09 14:40:00,133.55,133.62,133.51,133.51,3700.0,131.9462,132.0153,131.9067,131.9067,3700.0
2019-10-09 14:45:00,133.52,133.57,133.5,133.5,3810.0,131.9165,131.9659,131.8968,131.8968,3810.0
2019-10-09 14:50:00,133.52,133.73,133.5,133.72,4275.0,131.9165,132.124,131.8968,132.1141,4275.0
2019-10-09 14:55:00,133.73,133.73,133.63,133.72,2003.0,132.124,132.124,132.0252,132.1141,2003.0
2019-10-09 15:00:00,133.72,133.81,133.66,133.79,3865.0,132.1141,132.2031,132.0549,132.1833,3865.0
2019-10-09 15:05:00,133.79,133.88,133.72,133.77,7341.0,132.1833,132.2722,132.1141,132.1635,7341.0
2019-10-09 15:10:00,133.77,133.77,133.71,133.77,2065.0,132.1635,132.1635,132.1043,132.1635,2065.0
2019-10-09 15:15:00,133.76,133.87,133.75,133.83,4214.0,132.1537,132.2623,132.1438,132.2228,4214.0
2019-10-09 15:20:00,133.81,133.81,133.72,133.81,6500.0,132.2031,132.2031,132.1141,132.2031,6500.0
2019-10-09 15:25:00,133.78,133.89,133.75,133.88,4200.0,132.1734,132.2821,132.1438,132.2722,4200.0
2019-10-09 15:30:00,133.88,133.9,133.84,133.87,11168.0,132.2722,132.292,132.2327,132.2623,11168.0
2019-10-09 15:35:00,133.89,133.96,133.88,133.94,7989.0,132.2821,132.3513,132.2722,132.3315,7989.0
2019-10-09 15:40:00,133.93,133.97,133.58,133.58,16739.0,132.3216,132.3611,131.9758,131.9758,16739.0
2019-10-09 15:45:00,133.56,133.63,133.4,133.61,9694.0,131.9561,132.0252,131.798,132.0055,9694.0
2019-10-09 15:50:00,133.64,133.82,133.61,133.82,14824.0,132.0351,132.2129,132.0055,132.2129,14824.0
2019-10-09 15:55:00,133.8,133.8,133.42,133.52,51594.0,132.1932,132.1932,131.8177,131.9165,51594.0
2019-10-10 09:30:00,133.38,133.94,133.38,133.94,19143.0,131.7782,132.3315,131.7782,132.3315,19143.0
2019-10-10 09:35:00,133.98,134.22,133.55,134.22,13084.0,132.371,132.6081,131.9462,132.6081,13084.0
2019-10-10 09:40:00,134.06,134.49,134.0,134.33,6210.0,132.4501,132.8749,132.3908,132.7168,6210.0
2019-10-10 09:45:00,134.42,134.85,134.41,134.78,14682.0,132.8057,133.2306,132.7958,133.1614,14682.0
2019-10-10 09:50:00,134.85,135.88,134.83,135.56,55302.0,133.2306,134.2482,133.2108,133.932,55302.0
2019-10-10 09:55:00,135.6,135.96,135.6,135.89,12627.0,133.9716,134.3272,133.9716,134.2581,12627.0
2019-10-10 10:00:00,135.96,136.1,135.75,135.9,34160.0,134.3272,134.4656,134.1198,134.268,34160.0
2019-10-10 10:05:00,135.88,136.0,135.77,135.85,19036.0,134.2482,134.3668,134.1395,134.2186,19036.0
2019-10-10 10:10:00,135.88,136.15,135.83,136.06,17253.0,134.2482,134.515,134.1988,134.426,17253.0
2019-10-10 10:15:00,136.03,136.03,135.74,135.75,12020.0,134.3964,134.3964,134.1099,134.1198,12020.0
2019-10-10 10:20:00,135.77,136.08,135.53,136.04,17657.0,134.1395,134.4458,133.9024,134.4063,17657.0
2019-10-10 10:25:00,136.09,136.24,135.79,135.93,44415.0,134.4557,134.6039,134.1593,134.2976,44415.0
2019-10-10 10:30:00,135.93,135.99,135.74,135.84,10724.0,134.2976,134.3569,134.1099,134.2087,10724.0
2019-10-10 10:35:00,135.83,135.83,135.54,135.72,9210.0,134.1988,134.1988,133.9123,134.0901,9210.0
2019-10-10 10:40:00,135.69,135.82,135.6,135.82,4400.0,134.0605,134.1889,133.9716,134.1889,4400.0
2019-10-10 10:45:00,135.84,135.84,135.29,135.31,3890.0,134.2087,134.2087,133.6653,133.685,3890.0
2019-10-10 10:50:00,135.32,135.66,135.18,135.62,11685.0,133.6949,134.0308,133.5566,133.9913,11685.0
2019-10-10 10:55:00,135.62,135.96,135.61,135.96,15738.0,133.9913,134.3272,133.9814,134.3272,15738.0
2019-10-10 11:00:00,135.96,135.98,135.66,135.66,37499.0,134.3272,134.347,134.0308,134.0308,37499.0
2019-10-10 11:05:00,135.65,136.02,135.65,135.94,4768.0,134.021,134.3865,134.021,134.3075,4768.0
2019-10-10 11:10:00,135.96,136.18,135.92,136.02,15823.0,134.3272,134.5446,134.2877,134.3865,15823.0
2019-10-10 11:15:00,136.03,136.38,135.99,136.32,22685.0,134.3964,134.7422,134.3569,134.6829,22685.0
2019-10-10 11:20:00,136.29,136.36,136.21,136.26,8900.0,134.6533,134.7224,134.5742,134.6236,8900.0
2019-10-10 11:25:00,136.19,136.19,136.04,136.08,5940.0,134.5545,134.5545,134.4063,134.4458,5940.0
2019-10-10 11:30:00,136.08,136.3,136.01,136.24,9682.0,134.4458,134.6632,134.3766,134.6039,9682.0
2019-10-10 11:35:00,136.26,136.28,136.1,136.1,3168.0,134.6236,134.6434,134.4656,134.4656,3168.0
2019-10-10 11:40:00,136.09,136.16,136.03,136.03,3466.0,134.4557,134.5248,134.3964,134.3964,3466.0
2019-10-10 11:45:00,136.01,136.12,136.01,136.03,4000.0,134.3766,134.4853,134.3766,134.3964,4000.0
2019-10-10 11:50:00,136.04,136.1,136.01,136.04,1896.0,134.4063,134.4656,134.3766,134.4063,1896.0
2019-10-10 11:55:00,136.04,136.04,135.81,135.83,4933.0,134.4063,134.4063,134.179,134.1988,4933.0
2019-10-10 12:00:00,135.81,135.93,135.73,135.93,5261.0,134.179,134.2976,134.1,134.2976,5261.0
2019-10-10 12:05:00,135.89,136.06,135.89,136.05,3000.0,134.2581,134.426,134.2581,134.4162,3000.0
2019-10-10 12:10:00,136.05,136.05,135.93,135.93,3200.0,134.4162,134.4162,134.2976,134.2976,3200.0
2019-10-10 12:15:00,135.9,135.91,135.78,135.8,1707.0,134.268,134.2778,134.1494,134.1692,1707.0
2019-10-10 12:20:00,135.73,135.81,135.66,135.72,1900.0,134.1,134.179,134.0308,134.0901,1900.0
2019-10-10 12:25:00,135.69,135.7,135.65,135.66,1759.0,134.0605,134.0704,134.021,134.0308,1759.0
2019-10-10 12:30:00,135.61,135.62,135.33,135.34,1700.0,133.9814,133.9913,133.7048,133.7147,1700.0
2019-10-10 12:35:00,135.31,135.37,135.19,135.26,7182.0,133.685,133.7443,133.5665,133.6356,7182.0
2019-10-10 12:40:00,135.22,135.28,135.13,135.18,6429.0,133.5961,133.6554,133.5072,133.5566,6429.0
2019-10-10 12:45:00,135.18,135.23,135.09,135.22,7688.0,133.5566,133.606,133.4677,133.5961,7688.0
2019-10-10 12:50:00,135.23,135.23,135.1,135.12,2300.0,133.606,133.606,133.4776,133.4973,2300.0
2019-10-10 12:55:00,135.14,135.24,135.11,135.23,5400.0,133.5171,133.6159,133.4874,133.606,5400.0
2019-10-10 13:00:00,135.22,135.22,135.08,135.13,2850.0,133.5961,133.5961,133.4578,133.5072,2850.0
2019-10-10 13:05:00,135.12,135.17,135.11,135.16,2343.0,133.4973,133.5467,133.4874,133.5368,2343.0
2019-10-10 13:10:00,135.16,135.28,135.14,135.16,3800.0,133.5368,133.6554,133.5171,133.5368,3800.0
2019-10-10 13:15:00,135.16,135.18,135.12,135.18,1200.0,133.5368,133.5566,133.4973,133.5566,1200.0
2019-10-10 13:20:00,135.25,135.32,135.24,135.32,4225.0,133.6258,133.6949,133.6159,133.6949,4225.0
2019-10-10 13:25:00,135.35,135.52,135.35,135.49,4735.0,133.7246,133.8925,133.7246,133.8629,4735.0
2019-10-10 13:30:00,135.5,135.52,135.4,135.48,9900.0,133.8728,133.8925,133.774,133.853,9900.0
2019-10-10 13:35:00,135.52,135.54,135.46,135.52,3400.0,133.8925,133.9123,133.8332,133.8925,3400.0
2019-10-10 13:40:00,135.54,135.57,135.51,135.52,3200.0,133.9123,133.9419,133.8826,133.8925,3200.0
2019-10-10 13:45:00,135.53,135.58,135.53,135.57,3347.0,133.9024,133.9518,133.9024,133.9419,3347.0
2019-10-10 13:50:00,135.57,135.64,135.57,135.64,2400.0,133.9419,134.0111,133.9419,134.0111,2400.0
2019-10-10 13:55:00,135.65,135.82,135.65,135.79,3000.0,134.021,134.1889,134.021,134.1593,3000.0
2019-10-10 14:00:00,135.75,135.76,135.65,135.74,5732.0,134.1198,134.1296,134.021,134.1099,5732.0
2019-10-10 14:05:00,135.72,135.73,135.16,135.31,8901.0,134.0901,134.1,133.5368,133.685,8901.0
2019-10-10 14:10:00,135.26,135.54,135.26,135.49,4755.0,133.6356,133.9123,133.6356,133.8629,4755.0
2019-10-10 14:15:00,135.51,135.76,135.51,135.75,4445.0,133.8826,134.1296,133.8826,134.1198,4445.0
2019-10-10 14:20:00,135.77,135.78,135.71,135.72,3619.0,134.1395,134.1494,134.0802,134.0901,3619.0
2019-10-10 14:25:00,135.71,135.71,135.53,135.6,4873.0,134.0802,134.0802,133.9024,133.9716,4873.0
2019-10-10 14:30:00,135.63,135.83,135.63,135.77,6507.0,134.0012,134.1988,134.0012,134.1395,6507.0
2019-10-10 14:35:00,135.74,135.76,135.59,135.66,4648.0,134.1099,134.1296,133.9617,134.0308,4648.0
2019-10-10 14:40:00,135.62,135.62,135.35,135.38,3400.0,133.9913,133.9913,133.7246,133.7542,3400.0
2019-10-10 14:45:00,135.38,135.38,135.28,135.34,5203.0,133.7542,133.7542,133.6554,133.7147,5203.0
2019-10-10 14:50:00,135.33,135.41,135.28,135.28,2462.0,133.7048,133.7838,133.6554,133.6554,2462.0
2019-10-10 14:55:00,135.26,135.41,135.26,135.41,3200.0,133.6356,133.7838,133.6356,133.7838,3200.0
2019-10-10 15:00:00,135.38,135.51,135.34,135.47,6500.0,133.7542,133.8826,133.7147,133.8431,6500.0
2019-10-10 15:05:00,135.46,135.7,135.45,135.7,7100.0,133.8332,134.0704,133.8234,134.0704,7100.0
2019-10-10 15:10:00,135.65,135.71,135.61,135.71,6055.0,134.021,134.0802,133.9814,134.0802,6055.0
2019-10-10 15:15:00,135.68,135.86,135.66,135.84,14196.0,134.0506,134.2284,134.0308,134.2087,14196.0
2019-10-10 15:20:00,135.84,135.97,135.77,135.94,10706.0,134.2087,134.3371,134.1395,134.3075,10706.0
2019-10-10 15:25:00,135.95,135.99,135.86,135.9,6114.0,134.3174,134.3569,134.2284,134.268,6114.0
2019-10-10 15:30:00,135.92,135.95,135.87,135.94,8219.0,134.2877,134.3174,134.2383,134.3075,8219.0
2019-10-10 15:35:00,135.93,135.93,135.81,135.89,12755.0,134.2976,134.2976,134.179,134.2581,12755.0
2019-10-10 15:40:00,135.9,136.24,135.9,136.18,21742.0,134.268,134.6039,134.268,134.5446,21742.0
2019-10-10 15:45:00,136.14,136.33,136.14,136.33,15250.0,134.5051,134.6928,134.5051,134.6928,15250.0
2019-10-10 15:50:00,136.34,136.41,136.24,136.27,35713.0,134.7027,134.7718,134.6039,134.6335,35713.0
2019-10-10 15:55:00,136.2,136.2,135.84,135.99,103514.0,134.5644,134.5644,134.2087,134.3569,103514.0
2019-10-11 09:30:00,137.86,138.4,137.62,137.99,27199.0,136.2044,136.7379,135.9673,136.3329,27199.0
2019-10-11 09:35:00,137.9,138.74,137.89,138.7,13212.0,136.2439,137.0738,136.2341,137.0343,13212.0
2019-10-11 09:40:00,138.74,138.75,138.22,138.67,11823.0,137.0738,137.0837,136.5601,137.0047,11823.0
2019-10-11 09:45:00,138.68,139.18,138.67,138.86,17710.0,137.0146,137.5086,137.0047,137.1924,17710.0
2019-10-11 09:50:00,138.87,138.89,138.71,138.89,10920.0,137.2023,137.222,137.0442,137.222,10920.0
2019-10-11 09:55:00,138.89,138.96,138.64,138.64,8562.0,137.222,137.2912,136.975,136.975,8562.0
2019-10-11 10:00:00,138.69,138.77,138.5,138.5,11833.0,137.0244,137.1035,136.8367,136.8367,11833.0
2019-10-11 10:05:00,138.56,138.61,138.39,138.45,13067.0,136.896,136.9454,136.7281,136.7873,13067.0
2019-10-11 10:10:00,138.45,138.91,138.37,138.91,11726.0,136.7873,137.2418,136.7083,137.2418,11726.0
2019-10-11 10:15:00,138.93,139.0,138.76,138.96,11899.0,137.2616,137.3307,137.0936,137.2912,11899.0
2019-10-11 10:20:00,138.95,139.07,138.88,138.97,4940.0,137.2813,137.3999,137.2122,137.3011,4940.0
2019-10-11 10:25:00,138.93,139.17,138.91,139.16,5615.0,137.2616,137.4987,137.2418,137.4888,5615.0
2019-10-11 10:30:00,139.19,139.32,139.13,139.23,4860.0,137.5184,137.6469,137.4592,137.558,4860.0
2019-10-11 10:35:00,139.22,139.38,139.22,139.24,9943.0,137.5481,137.7062,137.5481,137.5678,9943.0
2019-10-11 10:40:00,139.23,139.28,139.15,139.16,4170.0,137.558,137.6074,137.4789,137.4888,4170.0
2019-10-11 10:45:00,139.13,139.19,139.09,139.16,3578.0,137.4592,137.5184,137.4196,137.4888,3578.0
2019-10-11 10:50:00,139.18,139.44,139.18,139.43,5873.0,137.5086,137.7654,137.5086,137.7556,5873.0
2019-10-11 10:55:00,139.44,139.53,139.34,139.41,9980.0,137.7654,137.8544,137.6666,137.7358,9980.0
2019-10-11 11:00:00,139.41,139.59,139.41,139.51,8215.0,137.7358,137.9136,137.7358,137.8346,8215.0
2019-10-11 11:05:00,139.54,139.57,139.4,139.46,7001.0,137.8642,137.8939,137.7259,137.7852,7001.0
2019-10-11 11:10:00,139.44,139.45,139.18,139.28,6846.0,137.7654,137.7753,137.5086,137.6074,6846.0
2019-10-11 11:15:00,139.29,139.43,139.28,139.43,4657.0,137.6172,137.7556,137.6074,137.7556,4657.0
2019-10-11 11:20:00,139.43,139.53,139.36,139.43,8416.0,137.7556,137.8544,137.6864,137.7556,8416.0
2019-10-11 11:25:00,139.42,139.67,139.42,139.61,8071.0,137.7457,137.9927,137.7457,137.9334,8071.0
2019-10-11 11:30:00,139.59,139.71,139.56,139.65,9284.0,137.9136,138.0322,137.884,137.9729,9284.0
2019-10-11 11:35:00,139.67,139.69,139.43,139.46,7415.0,137.9927,138.0124,137.7556,137.7852,7415.0
2019-10-11 11:40:00,139.45,139.45,139.04,139.04,9358.0,137.7753,137.7753,137.3702,137.3702,9358.0
2019-10-11 11:45:00,139.07,139.09,138.81,138.97,15623.0,137.3999,137.4196,137.143,137.3011,15623.0
2019-10-11 11:50:00,138.93,138.95,138.86,138.92,5000.0,137.2616,137.2813,137.1924,137.2517,5000.0
2019-10-11 11:55:00,138.93,138.98,138.77,138.8,5923.0,137.2616,137.311,137.1035,137.1331,5923.0
2019-10-11 12:00:00,138.85,138.87,138.54,138.6,5685.0,137.1825,137.2023,136.8762,136.9355,5685.0
2019-10-11 12:05:00,138.59,138.59,138.44,138.46,7943.0,136.9256,136.9256,136.7775,136.7972,7943.0
2019-10-11 12:10:00,138.43,138.53,138.4,138.52,3700.0,136.7676,136.8664,136.7379,136.8565,3700.0
2019-10-11 12:15:00,138.49,138.64,138.45,138.6,6350.0,136.8269,136.975,136.7873,136.9355,6350.0
2019-10-11 12:20:00,138.58,138.76,138.55,138.72,3703.0,136.9158,137.0936,136.8861,137.0541,3703.0
2019-10-11 12:25:00,138.78,138.94,138.77,138.83,7168.0,137.1134,137.2714,137.1035,137.1628,7168.0
2019-10-11 12:30:00,138.81,138.82,137.97,138.53,13321.0,137.143,137.1529,136.3131,136.8664,13321.0
2019-10-11 12:35:00,138.53,138.57,138.5,138.51,2229.0,136.8664,136.9059,136.8367,136.8466,2229.0
2019-10-11 12:40:00,138.5,138.51,138.39,138.41,2400.0,136.8367,136.8466,136.7281,136.7478,2400.0
2019-10-11 12:45:00,138.45,138.67,138.45,138.56,2510.0,136.7873,137.0047,136.7873,136.896,2510.0
2019-10-11 12:50:00,138.6,138.97,138.6,138.86,3700.0,136.9355,137.3011,136.9355,137.1924,3700.0
2019-10-11 12:55:00,138.85,139.01,138.85,138.99,3100.0,137.1825,137.3406,137.1825,137.3208,3100.0
2019-10-11 13:00:00,138.97,139.09,138.96,139.04,4943.0,137.3011,137.4196,137.2912,137.3702,4943.0
2019-10-11 13:05:00,139.03,139.2,139.03,139.15,2418.0,137.3604,137.5283,137.3604,137.4789,2418.0
2019-10-11 13:10:00,139.15,139.23,139.11,139.15,8709.0,137.4789,137.558,137.4394,137.4789,8709.0
2019-10-11 13:15:00,139.16,139.36,139.16,139.36,2949.0,137.4888,137.6864,137.4888,137.6864,2949.0
2019-10-11 13:20:00,139.33,139.4,139.3,139.34,3900.0,137.6568,137.7259,137.6271,137.6666,3900.0
2019-10-11 13:25:00,139.37,139.7,139.34,139.44,9102.0,137.6963,138.0223,137.6666,137.7654,9102.0
2019-10-11 13:30:00,139.45,139.51,139.33,139.4,7000.0,137.7753,137.8346,137.6568,137.7259,7000.0
2019-10-11 13:35:00,139.45,139.63,139.43,139.6,4120.0,137.7753,137.9532,137.7556,137.9235,4120.0
2019-10-11 13:40:00,139.63,139.71,139.44,139.53,13806.0,137.9532,138.0322,137.7654,137.8544,13806.0
2019-10-11 13:45:00,139.54,139.71,139.51,139.71,8218.0,137.8642,138.0322,137.8346,138.0322,8218.0
2019-10-11 13:50:00,139.71,139.73,139.6,139.73,5366.0,138.0322,138.052,137.9235,138.052,5366.0
2019-10-11 13:55:00,139.73,139.8,139.69,139.7,8822.0,138.052,138.1211,138.0124,138.0223,8822.0
2019-10-11 14:00:00,139.69,139.69,139.52,139.55,9335.0,138.0124,138.0124,137.8445,137.8741,9335.0
2019-10-11 14:05:00,139.61,139.81,139.6,139.81,10277.0,137.9334,138.131,137.9235,138.131,10277.0
2019-10-11 14:10:00,139.81,139.82,139.67,139.71,6150.0,138.131,138.1409,137.9927,138.0322,6150.0
2019-10-11 14:15:00,139.72,139.73,139.63,139.7,6636.0,138.0421,138.052,137.9532,138.0223,6636.0
2019-10-11 14:20:00,139.71,139.73,139.68,139.73,4402.0,138.0322,138.052,138.0026,138.052,4402.0
2019-10-11 14:25:00,139.73,139.86,139.72,139.83,4629.0,138.052,138.1804,138.0421,138.1508,4629.0
2019-10-11 14:30:00,139.82,139.88,139.71,139.71,5975.0,138.1409,138.2002,138.0322,138.0322,5975.0
2019-10-11 14:35:00,139.69,139.71,139.45,139.48,8069.0,138.0124,138.0322,137.7753,137.805,8069.0
2019-10-11 14:40:00,139.49,139.56,138.9,139.22,26312.0,137.8148,137.884,137.2319,137.5481,26312.0
2019-10-11 14:45:00,139.2,139.31,139.03,139.19,11666.0,137.5283,137.637,137.3604,137.5184,11666.0
2019-10-11 14:50:00,139.19,139.39,139.14,139.27,5433.0,137.5184,137.716,137.469,137.5975,5433.0
2019-10-11 14:55:00,139.26,139.27,138.97,139.07,19746.0,137.5876,137.5975,137.3011,137.3999,19746.0
2019-10-11 15:00:00,139.05,139.12,139.02,139.09,5974.0,137.3801,137.4493,137.3505,137.4196,5974.0
2019-10-11 15:05:00,139.11,139.13,139.05,139.13,5399.0,137.4394,137.4592,137.3801,137.4592,5399.0
2019-10-11 15:10:00,139.11,139.21,139.0,139.21,7260.0,137.4394,137.5382,137.3307,137.5382,7260.0
2019-10-11 15:15:00,139.21,139.23,139.06,139.09,7490.0,137.5382,137.558,137.39,137.4196,7490.0
2019-10-11 15:20:00,139.09,139.09,138.96,139.03,9404.0,137.4196,137.4196,137.2912,137.3604,9404.0
2019-10-11 15:25:00,139.05,139.25,139.05,139.25,8658.0,137.3801,137.5777,137.3801,137.5777,8658.0
2019-10-11 15:30:00,139.27,139.32,139.09,139.31,15209.0,137.5975,137.6469,137.4196,137.637,15209.0
2019-10-11 15:35:00,139.3,139.38,139.09,139.35,15134.0,137.6271,137.7062,137.4196,137.6765,15134.0
2019-10-11 15:40:00,139.36,139.36,138.92,138.92,18097.0,137.6864,137.6864,137.2517,137.2517,18097.0
2019-10-11 15:45:00,138.89,138.95,138.65,138.65,22887.0,137.222,137.2813,136.9849,136.9849,22887.0
2019-10-11 15:50:00,138.62,138.73,138.44,138.45,26920.0,136.9553,137.064,136.7775,136.7873,26920.0
2019-10-11 15:55:00,138.47,138.48,138.18,138.21,85757.0,136.8071,136.817,136.5206,136.5502,85757.0
2019-10-14 09:30:00,138.11,138.67,137.52,137.53,13867.0,136.4514,137.0047,135.8685,135.8784,13867.0
2019-10-14 09:35:00,137.64,137.64,136.95,137.43,11022.0,135.9871,135.9871,135.3053,135.7796,11022.0
2019-10-14 09:40:00,137.43,137.65,137.3,137.39,4717.0,135.7796,135.9969,135.6511,135.7401,4717.0
2019-10-14 09:45:00,137.33,137.49,137.27,137.44,5655.0,135.6808,135.8389,135.6215,135.7895,5655.0
2019-10-14 09:50:00,137.49,137.49,137.22,137.38,4978.0,135.8389,135.8389,135.5721,135.7302,4978.0
2019-10-14 09:55:00,137.31,137.61,137.31,137.51,2800.0,135.661,135.9574,135.661,135.8586,2800.0
2019-10-14 10:00:00,137.53,137.55,137.43,137.53,6435.0,135.8784,135.8981,135.7796,135.8784,6435.0
2019-10-14 10:05:00,137.52,137.72,137.51,137.72,6020.0,135.8685,136.0661,135.8586,136.0661,6020.0
2019-10-14 10:10:00,137.75,137.81,137.64,137.68,7515.0,136.0957,136.155,135.9871,136.0266,7515.0
2019-10-14 10:15:00,137.69,137.69,137.52,137.52,6452.0,136.0365,136.0365,135.8685,135.8685,6452.0
2019-10-14 10:20:00,137.51,137.55,137.43,137.45,5735.0,135.8586,135.8981,135.7796,135.7993,5735.0
2019-10-14 10:25:00,137.43,137.47,137.18,137.26,4759.0,135.7796,135.8191,135.5326,135.6116,4759.0
2019-10-14 10:30:00,137.31,137.39,137.29,137.34,4762.0,135.661,135.7401,135.6413,135.6907,4762.0
2019-10-14 10:35:00,137.33,137.54,137.32,137.54,3046.0,135.6808,135.8883,135.6709,135.8883,3046.0
2019-10-14 10:40:00,137.57,137.59,137.47,137.59,3716.0,135.9179,135.9377,135.8191,135.9377,3716.0
2019-10-14 10:45:00,137.63,137.71,137.6,137.62,3105.0,135.9772,136.0562,135.9475,135.9673,3105.0
2019-10-14 10:50:00,137.61,137.62,137.53,137.53,2709.0,135.9574,135.9673,135.8784,135.8784,2709.0
2019-10-14 10:55:00,137.52,137.65,137.49,137.62,31100.0,135.8685,135.9969,135.8389,135.9673,31100.0
2019-10-14 11:00:00,137.63,137.66,137.37,137.37,8083.0,135.9772,136.0068,135.7203,135.7203,8083.0
2019-10-14 11:05:00,137.39,137.39,137.22,137.26,3510.0,135.7401,135.7401,135.5721,135.6116,3510.0
2019-10-14 11:10:00,137.27,137.31,137.12,137.18,3800.0,135.6215,135.661,135.4733,135.5326,3800.0
2019-10-14 11:15:00,137.19,137.21,137.13,137.13,3239.0,135.5425,135.5622,135.4832,135.4832,3239.0
2019-10-14 11:20:00,137.14,137.19,137.02,137.12,8245.0,135.4931,135.5425,135.3745,135.4733,8245.0
2019-10-14 11:25:00,137.14,137.26,137.13,137.26,3300.0,135.4931,135.6116,135.4832,135.6116,3300.0
2019-10-14 11:30:00,137.25,137.46,137.25,137.34,14800.0,135.6017,135.8092,135.6017,135.6907,14800.0
2019-10-14 11:35:00,137.3,137.37,137.21,137.26,8021.0,135.6511,135.7203,135.5622,135.6116,8021.0
2019-10-14 11:40:00,137.3,137.39,137.27,137.32,2400.0,135.6511,135.7401,135.6215,135.6709,2400.0
2019-10-14 11:45:00,137.31,137.36,137.29,137.34,2600.0,135.661,135.7104,135.6413,135.6907,2600.0
2019-10-14 11:50:00,137.34,137.35,137.26,137.35,3433.0,135.6907,135.7005,135.6116,135.7005,3433.0
2019-10-14 11:55:00,137.38,137.41,137.34,137.39,2204.0,135.7302,135.7598,135.6907,135.7401,2204.0
2019-10-14 12:00:00,137.34,137.37,137.03,137.05,13256.0,135.6907,135.7203,135.3844,135.4041,13256.0
2019-10-14 12:05:00,137.07,137.19,137.06,137.19,5529.0,135.4239,135.5425,135.414,135.5425,5529.0
2019-10-14 12:10:00,137.18,137.18,136.88,136.94,12031.0,135.5326,135.5326,135.2362,135.2955,12031.0
2019-10-14 12:15:00,136.92,137.0,136.89,136.97,5100.0,135.2757,135.3547,135.2461,135.3251,5100.0
2019-10-14 12:20:00,136.95,136.96,136.83,136.83,3200.0,135.3053,135.3152,135.1868,135.1868,3200.0
2019-10-14 12:25:00,136.83,136.83,136.62,136.65,3400.0,135.1868,135.1868,134.9793,135.0089,3400.0
2019-10-14 12:30:00,136.64,136.82,136.62,136.76,3245.0,134.9991,135.1769,134.9793,135.1176,3245.0
2019-10-14 12:35:00,136.78,136.81,136.71,136.72,2558.0,135.1374,135.167,135.0682,135.0781,2558.0
2019-10-14 12:40:00,136.73,136.78,136.71,136.75,1700.0,135.088,135.1374,135.0682,135.1077,1700.0
2019-10-14 12:45:00,136.74,136.8,136.73,136.8,1700.0,135.0979,135.1571,135.088,135.1571,1700.0
2019-10-14 12:50:00,136.8,136.81,136.71,136.71,4400.0,135.1571,135.167,135.0682,135.0682,4400.0
2019-10-14 12:55:00,136.71,136.77,136.66,136.76,2400.0,135.0682,135.1275,135.0188,135.1176,2400.0
2019-10-14 13:00:00,136.8,136.9,136.79,136.9,1400.0,135.1571,135.2559,135.1473,135.2559,1400.0
2019-10-14 13:05:00,136.89,136.94,136.84,136.88,2232.0,135.2461,135.2955,135.1967,135.2362,2232.0
2019-10-14 13:10:00,136.88,136.88,136.78,136.78,2808.0,135.2362,135.2362,135.1374,135.1374,2808.0
2019-10-14 13:15:00,136.81,136.81,136.75,136.78,1900.0,135.167,135.167,135.1077,135.1374,1900.0
2019-10-14 13:20:00,136.78,136.81,136.7,136.73,4019.0,135.1374,135.167,135.0583,135.088,4019.0
2019-10-14 13:25:00,136.76,136.79,136.55,136.59,6670.0,135.1176,135.1473,134.9101,134.9497,6670.0
2019-10-14 13:30:00,136.6,136.72,136.55,136.72,3735.0,134.9595,135.0781,134.9101,135.0781,3735.0
2019-10-14 13:35:00,136.71,136.73,136.66,136.7,2500.0,135.0682,135.088,135.0188,135.0583,2500.0
2019-10-14 13:40:00,136.73,136.74,136.66,136.72,2801.0,135.088,135.0979,135.0188,135.0781,2801.0
2019-10-14 13:45:00,136.7,136.78,136.67,136.77,3800.0,135.0583,135.1374,135.0287,135.1275,3800.0
2019-10-14 13:50:00,136.79,136.79,136.72,136.75,2500.0,135.1473,135.1473,135.0781,135.1077,2500.0
2019-10-14 13:55:00,136.75,136.97,136.75,136.94,2900.0,135.1077,135.3251,135.1077,135.2955,2900.0
2019-10-14 14:00:00,136.96,137.03,136.85,136.85,4585.0,135.3152,135.3844,135.2065,135.2065,4585.0
2019-10-14 14:05:00,136.83,136.95,136.79,136.95,1713.0,135.1868,135.3053,135.1473,135.3053,1713.0
2019-10-14 14:10:00,137.0,137.05,136.98,137.05,2286.0,135.3547,135.4041,135.335,135.4041,2286.0
2019-10-14 14:15:00,137.06,137.06,136.92,136.94,3401.0,135.414,135.414,135.2757,135.2955,3401.0
2019-10-14 14:20:00,136.96,137.02,136.86,136.86,4057.0,135.3152,135.3745,135.2164,135.2164,4057.0
2019-10-14 14:25:00,136.85,136.88,136.82,136.87,2100.0,135.2065,135.2362,135.1769,135.2263,2100.0
2019-10-14 14:30:00,136.88,137.09,136.88,137.03,3225.0,135.2362,135.4437,135.2362,135.3844,3225.0
2019-10-14 14:35:00,137.02,137.03,136.9,136.92,3464.0,135.3745,135.3844,135.2559,135.2757,3464.0
2019-10-14 14:40:00,136.92,136.96,136.87,136.94,7000.0,135.2757,135.3152,135.2263,135.2955,7000.0
2019-10-14 14:45:00,136.92,136.92,136.86,136.91,3635.0,135.2757,135.2757,135.2164,135.2658,3635.0
2019-10-14 14:50:00,136.91,136.96,136.89,136.91,3600.0,135.2658,135.3152,135.2461,135.2658,3600.0
2019-10-14 14:55:00,136.93,136.93,136.76,136.76,4125.0,135.2856,135.2856,135.1176,135.1176,4125.0
2019-10-14 15:00:00,136.77,136.85,136.77,136.83,6905.0,135.1275,135.2065,135.1275,135.1868,6905.0
2019-10-14 15:05:00,136.82,136.84,136.8,136.8,2200.0,135.1769,135.1967,135.1571,135.1571,2200.0
2019-10-14 15:10:00,136.81,136.95,136.8,136.89,3600.0,135.167,135.3053,135.1571,135.2461,3600.0
2019-10-14 15:15:00,136.91,136.98,136.91,136.96,6837.0,135.2658,135.335,135.2658,135.3152,6837.0
2019-10-14 15:20:00,136.97,137.03,136.97,137.03,5329.0,135.3251,135.3844,135.3251,135.3844,5329.0
2019-10-14 15:25:00,137.03,137.03,136.95,136.99,5594.0,135.3844,135.3844,135.3053,135.3449,5594.0
2019-10-14 15:30:00,136.96,136.96,136.85,136.87,5973.0,135.3152,135.3152,135.2065,135.2263,5973.0
2019-10-14 15:35:00,136.87,136.95,136.83,136.93,4883.0,135.2263,135.3053,135.1868,135.2856,4883.0
2019-10-14 15:40:00,136.91,136.91,136.76,136.82,6431.0,135.2658,135.2658,135.1176,135.1769,6431.0
2019-10-14 15:45:00,136.83,136.83,136.77,136.77,5080.0,135.1868,135.1868,135.1275,135.1275,5080.0
2019-10-14 15:50:00,136.8,136.83,136.75,136.8,12858.0,135.1571,135.1868,135.1077,135.1571,12858.0
2019-10-14 15:55:00,136.78,136.8,136.6,136.72,60946.0,135.1374,135.1571,134.9595,135.0781,60946.0
2019-10-15 09:30:00,137.3,137.82,136.45,137.5,12368.0,135.6511,136.1649,134.8113,135.8487,12368.0
2019-10-15 09:35:00,137.66,137.69,136.97,137.22,7214.0,136.0068,136.0365,135.3251,135.5721,7214.0
2019-10-15 09:40:00,137.16,137.34,136.92,137.0,5300.0,135.5128,135.6907,135.2757,135.3547,5300.0
2019-10-15 09:45:00,137.07,137.07,136.76,136.79,2883.0,135.4239,135.4239,135.1176,135.1473,2883.0
2019-10-15 09:50:00,136.84,136.84,136.66,136.67,3900.0,135.1967,135.1967,135.0188,135.0287,3900.0
2019-10-15 09:55:00,136.61,136.61,136.33,136.46,5100.0,134.9694,134.9694,134.6928,134.8212,5100.0
2019-10-15 10:00:00,136.44,136.57,136.44,136.54,5705.0,134.8015,134.9299,134.8015,134.9003,5705.0
2019-10-15 10:05:00,136.52,136.78,136.52,136.74,7705.0,134.8805,135.1374,134.8805,135.0979,7705.0
2019-10-15 10:10:00,136.64,136.9,136.6,136.84,24000.0,134.9991,135.2559,134.9595,135.1967,24000.0
2019-10-15 10:15:00,136.84,136.94,136.78,136.78,6220.0,135.1967,135.2955,135.1374,135.1374,6220.0
2019-10-15 10:20:00,136.76,136.77,136.59,136.73,7657.0,135.1176,135.1275,134.9497,135.088,7657.0
2019-10-15 10:25:00,136.78,137.09,136.78,137.06,6250.0,135.1374,135.4437,135.1374,135.414,6250.0
2019-10-15 10:30:00,137.09,137.09,136.95,137.05,4500.0,135.4437,135.4437,135.3053,135.4041,4500.0
2019-10-15 10:35:00,137.07,137.27,137.05,137.05,11029.0,135.4239,135.6215,135.4041,135.4041,11029.0
2019-10-15 10:40:00,137.03,137.19,136.98,137.08,6617.0,135.3844,135.5425,135.335,135.4338,6617.0
2019-10-15 10:45:00,137.12,137.24,137.08,137.08,5400.0,135.4733,135.5919,135.4338,135.4338,5400.0
2019-10-15 10:50:00,137.04,137.38,137.03,137.34,5310.0,135.3943,135.7302,135.3844,135.6907,5310.0
2019-10-15 10:55:00,137.33,137.48,137.3,137.48,5700.0,135.6808,135.829,135.6511,135.829,5700.0
2019-10-15 11:00:00,137.49,137.54,137.32,137.34,4000.0,135.8389,135.8883,135.6709,135.6907,4000.0
2019-10-15 11:05:00,137.34,137.4,137.22,137.3,11181.0,135.6907,135.7499,135.5721,135.6511,11181.0
2019-10-15 11:10:00,137.27,137.36,137.21,137.28,14922.0,135.6215,135.7104,135.5622,135.6314,14922.0
2019-10-15 11:15:00,137.28,137.3,137.11,137.16,5023.0,135.6314,135.6511,135.4634,135.5128,5023.0
2019-10-15 11:20:00,137.16,137.24,137.09,137.17,6519.0,135.5128,135.5919,135.4437,135.5227,6519.0
2019-10-15 11:25:00,137.15,137.32,137.15,137.3,5734.0,135.5029,135.6709,135.5029,135.6511,5734.0
2019-10-15 11:30:00,137.27,137.28,137.12,137.14,5920.0,135.6215,135.6314,135.4733,135.4931,5920.0
2019-10-15 11:35:00,137.12,137.19,137.08,137.16,4500.0,135.4733,135.5425,135.4338,135.5128,4500.0
2019-10-15 11:40:00,137.18,137.31,137.18,137.3,3200.0,135.5326,135.661,135.5326,135.6511,3200.0
2019-10-15 11:45:00,137.29,137.29,137.05,137.08,6000.0,135.6413,135.6413,135.4041,135.4338,6000.0
2019-10-15 11:50:00,137.05,137.05,136.95,136.96,4107.0,135.4041,135.4041,135.3053,135.3152,4107.0
2019-10-15 11:55:00,136.91,136.94,136.81,136.85,3396.0,135.2658,135.2955,135.167,135.2065,3396.0
2019-10-15 12:00:00,136.85,136.89,136.79,136.79,5509.0,135.2065,135.2461,135.1473,135.1473,5509.0
2019-10-15 12:05:00,136.81,136.96,136.81,136.91,2499.0,135.167,135.3152,135.167,135.2658,2499.0
2019-10-15 12:10:00,136.89,136.91,136.78,136.81,3600.0,135.2461,135.2658,135.1374,135.167,3600.0
2019-10-15 12:15:00,136.78,136.96,136.78,136.86,2730.0,135.1374,135.3152,135.1374,135.2164,2730.0
2019-10-15 12:20:00,136.88,136.88,136.78,136.83,4000.0,135.2362,135.2362,135.1374,135.1868,4000.0
2019-10-15 12:25:00,136.84,136.92,136.83,136.83,2200.0,135.1967,135.2757,135.1868,135.1868,2200.0
2019-10-15 12:30:00,136.77,136.9,136.76,136.9,1700.0,135.1275,135.2559,135.1176,135.2559,1700.0
2019-10-15 12:35:00,136.95,137.02,136.9,137.0,2601.0,135.3053,135.3745,135.2559,135.3547,2601.0
2019-10-15 12:40:00,136.99,137.0,136.95,136.95,2600.0,135.3449,135.3547,135.3053,135.3053,2600.0
2019-10-15 12:45:00,136.88,137.03,136.88,137.03,6759.0,135.2362,135.3844,135.2362,135.3844,6759.0
2019-10-15 12:50:00,137.0,137.15,136.98,137.0,3000.0,135.3547,135.5029,135.335,135.3547,3000.0
2019-10-15 12:55:00,137.03,137.15,137.03,137.15,2200.0,135.3844,135.5029,135.3844,135.5029,2200.0
2019-10-15 13:00:00,137.14,137.14,137.0,137.07,4500.0,135.4931,135.4931,135.3547,135.4239,4500.0
2019-10-15 13:05:00,137.09,137.09,137.04,137.05,3600.0,135.4437,135.4437,135.3943,135.4041,3600.0
2019-10-15 13:10:00,137.08,137.16,137.08,137.12,2200.0,135.4338,135.5128,135.4338,135.4733,2200.0
2019-10-15 13:15:00,137.11,137.13,137.08,137.1,3500.0,135.4634,135.4832,135.4338,135.4535,3500.0
2019-10-15 13:20:00,137.09,137.12,136.99,137.0,4780.0,135.4437,135.4733,135.3449,135.3547,4780.0
2019-10-15 13:25:00,136.97,137.17,136.97,137.17,3400.0,135.3251,135.5227,135.3251,135.5227,3400.0
2019-10-15 13:30:00,137.18,137.27,137.16,137.27,2600.0,135.5326,135.6215,135.5128,135.6215,2600.0
2019-10-15 13:35:00,137.29,137.36,137.28,137.3,1800.0,135.6413,135.7104,135.6314,135.6511,1800.0
2019-10-15 13:40:00,137.29,137.37,137.27,137.36,3600.0,135.6413,135.7203,135.6215,135.7104,3600.0
2019-10-15 13:45:00,137.35,137.46,137.32,137.43,4845.0,135.7005,135.8092,135.6709,135.7796,4845.0
2019-10-15 13:50:00,137.45,137.58,137.45,137.58,3650.0,135.7993,135.9278,135.7993,135.9278,3650.0
2019-10-15 13:55:00,137.59,137.62,137.55,137.61,4574.0,135.9377,135.9673,135.8981,135.9574,4574.0
2019-10-15 14:00:00,137.62,137.7,137.62,137.65,3200.0,135.9673,136.0463,135.9673,135.9969,3200.0
2019-10-15 14:05:00,137.67,137.74,137.65,137.71,5612.0,136.0167,136.0859,135.9969,136.0562,5612.0
2019-10-15 14:10:00,137.71,137.8,137.71,137.74,1919.0,136.0562,136.1451,136.0562,136.0859,1919.0
2019-10-15 14:15:00,137.75,137.79,137.73,137.78,3512.0,136.0957,136.1353,136.076,136.1254,3512.0
2019-10-15 14:20:00,137.78,137.82,137.78,137.81,3242.0,136.1254,136.1649,136.1254,136.155,3242.0
2019-10-15 14:25:00,137.79,137.8,137.74,137.79,6700.0,136.1353,136.1451,136.0859,136.1353,6700.0
2019-10-15 14:30:00,137.78,137.84,137.78,137.8,4800.0,136.1254,136.1847,136.1254,136.1451,4800.0
2019-10-15 14:35:00,137.79,137.79,137.7,137.71,4500.0,136.1353,136.1353,136.0463,136.0562,4500.0
2019-10-15 14:40:00,137.7,137.93,137.7,137.89,11832.0,136.0463,136.2736,136.0463,136.2341,11832.0
2019-10-15 14:45:00,137.89,137.89,137.67,137.68,2996.0,136.2341,136.2341,136.0167,136.0266,2996.0
2019-10-15 14:50:00,137.66,137.69,137.63,137.65,6001.0,136.0068,136.0365,135.9772,135.9969,6001.0
2019-10-15 14:55:00,137.65,137.67,137.44,137.53,5387.0,135.9969,136.0167,135.7895,135.8784,5387.0
2019-10-15 15:00:00,137.52,137.52,137.43,137.49,3285.0,135.8685,135.8685,135.7796,135.8389,3285.0
2019-10-15 15:05:00,137.52,137.55,137.43,137.44,3749.0,135.8685,135.8981,135.7796,135.7895,3749.0
2019-10-15 15:10:00,137.45,137.45,137.41,137.44,3000.0,135.7993,135.7993,135.7598,135.7895,3000.0
2019-10-15 15:15:00,137.44,137.55,137.42,137.49,5307.0,135.7895,135.8981,135.7697,135.8389,5307.0
2019-10-15 15:20:00,137.49,137.51,137.32,137.34,11382.0,135.8389,135.8586,135.6709,135.6907,11382.0
2019-10-15 15:25:00,137.36,137.53,137.33,137.53,7197.0,135.7104,135.8784,135.6808,135.8784,7197.0
2019-10-15 15:30:00,137.52,137.52,137.38,137.5,8500.0,135.8685,135.8685,135.7302,135.8487,8500.0
2019-10-15 15:35:00,137.48,137.49,137.42,137.44,7903.0,135.829,135.8389,135.7697,135.7895,7903.0
2019-10-15 15:40:00,137.44,137.44,137.35,137.36,9341.0,135.7895,135.7895,135.7005,135.7104,9341.0
2019-10-15 15:45:00,137.35,137.41,137.15,137.2,16686.0,135.7005,135.7598,135.5029,135.5523,16686.0
2019-10-15 15:50:00,137.17,137.23,137.05,137.06,25283.0,135.5227,135.582,135.4041,135.414,25283.0
2019-10-15 15:55:00,137.06,137.29,137.04,137.25,115513.0,135.414,135.6413,135.3943,135.6017,115513.0
2019-10-16 09:30:00,136.88,137.69,136.88,137.42,11681.0,135.2362,136.0365,135.2362,135.7697,11681.0
2019-10-16 09:35:00,137.52,137.73,137.36,137.36,11000.0,135.8685,136.076,135.7104,135.7104,11000.0
2019-10-16 09:40:00,137.3,137.54,137.14,137.41,7062.0,135.6511,135.8883,135.4931,135.7598,7062.0
2019-10-16 09:45:00,137.46,137.74,137.4,137.73,7308.0,135.8092,136.0859,135.7499,136.076,7308.0
2019-10-16 09:50:00,137.78,137.97,137.78,137.87,5006.0,136.1254,136.3131,136.1254,136.2143,5006.0
2019-10-16 09:55:00,137.93,137.93,137.52,137.69,7838.0,136.2736,136.2736,135.8685,136.0365,7838.0
2019-10-16 10:00:00,137.71,137.9,137.64,137.71,11098.0,136.0562,136.2439,135.9871,136.0562,11098.0
2019-10-16 10:05:00,137.68,138.04,137.56,138.01,24582.0,136.0266,136.3823,135.908,136.3526,24582.0
2019-10-16 10:10:00,138.0,138.23,137.99,138.09,2544.0,136.3427,136.57,136.3329,136.4317,2544.0
2019-10-16 10:15:00,138.11,138.42,138.1,138.4,6444.0,136.4514,136.7577,136.4415,136.7379,6444.0
2019-10-16 10:20:00,138.41,138.42,138.23,138.38,6654.0,136.7478,136.7577,136.57,136.7182,6654.0
2019-10-16 10:25:00,138.36,138.49,138.25,138.49,6012.0,136.6984,136.8269,136.5897,136.8269,6012.0
2019-10-16 10:30:00,138.53,138.64,138.42,138.46,11303.0,136.8664,136.975,136.7577,136.7972,11303.0
2019-10-16 10:35:00,138.49,138.62,138.47,138.47,3161.0,136.8269,136.9553,136.8071,136.8071,3161.0
2019-10-16 10:40:00,138.48,138.48,138.35,138.44,4172.0,136.817,136.817,136.6885,136.7775,4172.0
2019-10-16 10:45:00,138.49,138.62,138.47,138.52,3000.0,136.8269,136.9553,136.8071,136.8565,3000.0
2019-10-16 10:50:00,138.58,138.86,138.58,138.8,16658.0,136.9158,137.1924,136.9158,137.1331,16658.0
2019-10-16 10:55:00,138.8,138.83,138.73,138.76,4305.0,137.1331,137.1628,137.064,137.0936,4305.0
2019-10-16 11:00:00,138.8,139.0,138.77,138.9,4773.0,137.1331,137.3307,137.1035,137.2319,4773.0
2019-10-16 11:05:00,138.91,139.01,138.84,138.91,3824.0,137.2418,137.3406,137.1726,137.2418,3824.0
2019-10-16 11:10:00,138.91,138.96,138.74,138.86,5000.0,137.2418,137.2912,137.0738,137.1924,5000.0
2019-10-16 11:15:00,138.83,138.96,138.77,138.93,6337.0,137.1628,137.2912,137.1035,137.2616,6337.0
2019-10-16 11:20:00,138.9,138.98,138.8,138.84,5960.0,137.2319,137.311,137.1331,137.1726,5960.0
2019-10-16 11:25:00,138.83,138.91,138.8,138.89,6800.0,137.1628,137.2418,137.1331,137.222,6800.0
2019-10-16 11:30:00,138.89,138.94,138.51,138.59,14477.0,137.222,137.2714,136.8466,136.9256,14477.0
2019-10-16 11:35:00,138.59,138.77,138.58,138.72,3846.0,136.9256,137.1035,136.9158,137.0541,3846.0
2019-10-16 11:40:00,138.73,138.98,138.73,138.93,4900.0,137.064,137.311,137.064,137.2616,4900.0
2019-10-16 11:45:00,138.99,139.07,138.98,139.07,3500.0,137.3208,137.3999,137.311,137.3999,3500.0
2019-10-16 11:50:00,139.07,139.12,138.99,139.12,4934.0,137.3999,137.4493,137.3208,137.4493,4934.0
2019-10-16 11:55:00,139.08,139.1,139.0,139.03,2643.0,137.4098,137.4295,137.3307,137.3604,2643.0
2019-10-16 12:00:00,139.06,139.13,138.96,139.04,2900.0,137.39,137.4592,137.2912,137.3702,2900.0
2019-10-16 12:05:00,139.05,139.17,139.05,139.17,6596.0,137.3801,137.4987,137.3801,137.4987,6596.0
2019-10-16 12:10:00,139.18,139.21,139.12,139.18,2300.0,137.5086,137.5382,137.4493,137.5086,2300.0
2019-10-16 12:15:00,139.16,139.2,139.12,139.16,4083.0,137.4888,137.5283,137.4493,137.4888,4083.0
2019-10-16 12:20:00,139.16,139.17,138.98,139.0,1944.0,137.4888,137.4987,137.311,137.3307,1944.0
2019-10-16 12:25:00,138.95,139.02,138.95,139.01,4529.0,137.2813,137.3505,137.2813,137.3406,4529.0
2019-10-16 12:30:00,139.03,139.04,138.95,138.99,3000.0,137.3604,137.3702,137.2813,137.3208,3000.0
2019-10-16 12:35:00,138.96,138.98,138.94,138.94,1726.0,137.2912,137.311,137.2714,137.2714,1726.0
2019-10-16 12:40:00,138.94,138.94,138.86,138.91,3497.0,137.2714,137.2714,137.1924,137.2418,3497.0
2019-10-16 12:45:00,138.93,138.94,138.88,138.93,5176.0,137.2616,137.2714,137.2122,137.2616,5176.0
2019-10-16 12:50:00,138.89,138.99,138.87,138.92,3900.0,137.222,137.3208,137.2023,137.2517,3900.0
2019-10-16 12:55:00,138.95,138.95,138.87,138.94,2311.0,137.2813,137.2813,137.2023,137.2714,2311.0
2019-10-16 13:00:00,138.91,138.97,138.88,138.92,20424.0,137.2418,137.3011,137.2122,137.2517,20424.0
2019-10-16 13:05:00,138.93,138.94,138.83,138.83,3638.0,137.2616,137.2714,137.1628,137.1628,3638.0
2019-10-16 13:10:00,138.8,138.84,138.78,138.81,24812.0,137.1331,137.1726,137.1134,137.143,24812.0
2019-10-16 13:15:00,138.81,138.81,138.72,138.76,4130.0,137.143,137.143,137.0541,137.0936,4130.0
2019-10-16 13:20:00,138.75,138.86,138.74,138.81,3509.0,137.0837,137.1924,137.0738,137.143,3509.0
2019-10-16 13:25:00,138.81,138.83,138.74,138.81,13329.0,137.143,137.1628,137.0738,137.143,13329.0
2019-10-16 13:30:00,138.81,138.93,138.8,138.93,3051.0,137.143,137.2616,137.1331,137.2616,3051.0
2019-10-16 13:35:00,138.91,138.94,138.87,138.94,2575.0,137.2418,137.2714,137.2023,137.2714,2575.0
2019-10-16 13:40:00,138.94,138.95,138.76,138.84,4300.0,137.2714,137.2813,137.0936,137.1726,4300.0
2019-10-16 13:45:00,138.84,138.86,138.77,138.84,4500.0,137.1726,137.1924,137.1035,137.1726,4500.0
2019-10-16 13:50:00,138.79,138.86,138.75,138.84,2333.0,137.1232,137.1924,137.0837,137.1726,2333.0
2019-10-16 13:55:00,138.78,138.85,138.78,138.81,2011.0,137.1134,137.1825,137.1134,137.143,2011.0
2019-10-16 14:00:00,138.83,138.83,138.56,138.59,3534.0,137.1628,137.1628,136.896,136.9256,3534.0
2019-10-16 14:05:00,138.55,138.65,138.54,138.65,2925.0,136.8861,136.9849,136.8762,136.9849,2925.0
2019-10-16 14:10:00,138.66,138.72,138.64,138.72,1600.0,136.9948,137.0541,136.975,137.0541,1600.0
2019-10-16 14:15:00,138.72,138.74,138.69,138.72,2653.0,137.0541,137.0738,137.0244,137.0541,2653.0
2019-10-16 14:20:00,138.72,138.78,138.71,138.74,2808.0,137.0541,137.1134,137.0442,137.0738,2808.0
2019-10-16 14:25:00,138.73,138.76,138.67,138.67,3280.0,137.064,137.0936,137.0047,137.0047,3280.0
2019-10-16 14:30:00,138.65,138.76,138.65,138.73,1200.0,136.9849,137.0936,136.9849,137.064,1200.0
2019-10-16 14:35:00,138.75,138.77,138.69,138.72,3900.0,137.0837,137.1035,137.0244,137.0541,3900.0
2019-10-16 14:40:00,138.73,138.75,138.72,138.75,2700.0,137.064,137.0837,137.0541,137.0837,2700.0
2019-10-16 14:45:00,138.76,138.76,138.69,138.73,1929.0,137.0936,137.0936,137.0244,137.064,1929.0
2019-10-16 14:50:00,138.74,138.74,138.69,138.69,2692.0,137.0738,137.0738,137.0244,137.0244,2692.0
2019-10-16 14:55:00,138.71,138.76,138.71,138.71,4525.0,137.0442,137.0936,137.0442,137.0442,4525.0
2019-10-16 15:00:00,138.71,138.72,138.55,138.56,6314.0,137.0442,137.0541,136.8861,136.896,6314.0
2019-10-16 15:05:00,138.55,138.61,138.55,138.56,2300.0,136.8861,136.9454,136.8861,136.896,2300.0
2019-10-16 15:10:00,138.58,138.6,138.54,138.58,2700.0,136.9158,136.9355,136.8762,136.9158,2700.0
2019-10-16 15:15:00,138.6,138.66,138.57,138.64,6332.0,136.9355,136.9948,136.9059,136.975,6332.0
2019-10-16 15:20:00,138.65,138.7,138.65,138.65,2277.0,136.9849,137.0343,136.9849,136.9849,2277.0
2019-10-16 15:25:00,138.67,138.67,138.56,138.64,5755.0,137.0047,137.0047,136.896,136.975,5755.0
2019-10-16 15:30:00,138.65,138.65,138.45,138.46,13685.0,136.9849,136.9849,136.7873,136.7972,13685.0
2019-10-16 15:35:00,138.46,138.49,138.41,138.44,7426.0,136.7972,136.8269,136.7478,136.7775,7426.0
2019-10-16 15:40:00,138.43,138.44,138.35,138.36,6821.0,136.7676,136.7775,136.6885,136.6984,6821.0
2019-10-16 15:45:00,138.36,138.46,138.35,138.36,10219.0,136.6984,136.7972,136.6885,136.6984,10219.0
2019-10-16 15:50:00,138.35,138.5,138.34,138.5,13104.0,136.6885,136.8367,136.6787,136.8367,13104.0
2019-10-16 15:55:00,138.49,138.49,138.18,138.25,88906.0,136.8269,136.8269,136.5206,136.5897,88906.0
2019-10-17 09:30:00,138.67,138.67,137.75,137.92,13278.0,137.0047,137.0047,136.0957,136.2637,13278.0
2019-10-17 09:35:00,137.84,137.89,137.02,137.36,32163.0,136.1847,136.2341,135.3745,135.7104,32163.0
2019-10-17 09:40:00,137.37,137.8,137.36,137.79,3195.0,135.7203,136.1451,135.7104,136.1353,3195.0
2019-10-17 09:45:00,137.77,137.87,137.63,137.71,7832.0,136.1155,136.2143,135.9772,136.0562,7832.0
2019-10-17 09:50:00,137.72,137.99,137.66,137.99,3845.0,136.0661,136.3329,136.0068,136.3329,3845.0
2019-10-17 09:55:00,137.99,138.26,137.99,138.26,4150.0,136.3329,136.5996,136.3329,136.5996,4150.0
2019-10-17 10:00:00,138.27,138.28,138.01,138.1,9778.0,136.6095,136.6194,136.3526,136.4415,9778.0
2019-10-17 10:05:00,138.08,138.31,137.86,137.89,5983.0,136.4218,136.649,136.2044,136.2341,5983.0
2019-10-17 10:10:00,137.88,138.2,137.88,138.2,3750.0,136.2242,136.5403,136.2242,136.5403,3750.0
2019-10-17 10:15:00,138.23,138.36,138.09,138.1,8745.0,136.57,136.6984,136.4317,136.4415,8745.0
2019-10-17 10:20:00,138.09,138.22,138.01,138.07,11200.0,136.4317,136.5601,136.3526,136.4119,11200.0
2019-10-17 10:25:00,138.05,138.06,137.78,137.88,3650.0,136.3921,136.402,136.1254,136.2242,3650.0
2019-10-17 10:30:00,137.91,138.09,137.91,138.06,2900.0,136.2538,136.4317,136.2538,136.402,2900.0
2019-10-17 10:35:00,138.02,138.02,137.86,137.95,13050.0,136.3625,136.3625,136.2044,136.2933,13050.0
2019-10-17 10:40:00,137.91,137.94,137.84,137.9,3272.0,136.2538,136.2835,136.1847,136.2439,3272.0
2019-10-17 10:45:00,137.9,137.94,137.66,137.72,4633.0,136.2439,136.2835,136.0068,136.0661,4633.0
2019-10-17 10:50:00,137.71,137.79,137.59,137.62,4108.0,136.0562,136.1353,135.9377,135.9673,4108.0
2019-10-17 10:55:00,137.63,137.72,137.51,137.52,5662.0,135.9772,136.0661,135.8586,135.8685,5662.0
2019-10-17 11:00:00,137.41,137.61,137.27,137.56,22008.0,135.7598,135.9574,135.6215,135.908,22008.0
2019-10-17 11:05:00,137.62,137.63,137.56,137.6,4824.0,135.9673,135.9772,135.908,135.9475,4824.0
2019-10-17 11:10:00,137.62,137.77,137.62,137.74,2641.0,135.9673,136.1155,135.9673,136.0859,2641.0
2019-10-17 11:15:00,137.72,137.84,137.72,137.77,4400.0,136.0661,136.1847,136.0661,136.1155,4400.0
2019-10-17 11:20:00,137.81,137.88,137.77,137.8,3577.0,136.155,136.2242,136.1155,136.1451,3577.0
2019-10-17 11:25:00,137.8,137.83,137.72,137.78,3600.0,136.1451,136.1748,136.0661,136.1254,3600.0
2019-10-17 11:30:00,137.79,137.84,137.68,137.71,5753.0,136.1353,136.1847,136.0266,136.0562,5753.0
2019-10-17 11:35:00,137.72,137.84,137.72,137.82,3701.0,136.0661,136.1847,136.0661,136.1649,3701.0
2019-10-17 11:40:00,137.81,138.02,137.77,137.98,8054.0,136.155,136.3625,136.1155,136.323,8054.0
2019-10-17 11:45:00,138.02,138.26,138.02,138.24,11936.0,136.3625,136.5996,136.3625,136.5799,11936.0
2019-10-17 11:50:00,138.26,138.28,137.95,138.04,4600.0,136.5996,136.6194,136.2933,136.3823,4600.0
2019-10-17 11:55:00,138.0,138.07,138.0,138.07,1643.0,136.3427,136.4119,136.3427,136.4119,1643.0
2019-10-17 12:00:00,138.08,138.09,137.96,138.06,2100.0,136.4218,136.4317,136.3032,136.402,2100.0
2019-10-17 12:05:00,138.06,138.07,138.0,138.0,2900.0,136.402,136.4119,136.3427,136.3427,2900.0
2019-10-17 12:10:00,137.98,138.03,137.95,138.01,5357.0,136.323,136.3724,136.2933,136.3526,5357.0
2019-10-17 12:15:00,138.01,138.02,137.92,138.01,5467.0,136.3526,136.3625,136.2637,136.3526,5467.0
2019-10-17 12:20:00,137.99,137.99,137.8,137.83,2322.0,136.3329,136.3329,136.1451,136.1748,2322.0
2019-10-17 12:25:00,137.83,137.89,137.77,137.77,2315.0,136.1748,136.2341,136.1155,136.1155,2315.0
2019-10-17 12:30:00,137.79,137.89,137.79,137.83,4945.0,136.1353,136.2341,136.1353,136.1748,4945.0
2019-10-17 12:35:00,137.84,137.85,137.75,137.77,2322.0,136.1847,136.1945,136.0957,136.1155,2322.0
2019-10-17 12:40:00,137.75,137.86,137.75,137.86,2449.0,136.0957,136.2044,136.0957,136.2044,2449.0
2019-10-17 12:45:00,137.91,137.95,137.87,137.87,2725.0,136.2538,136.2933,136.2143,136.2143,2725.0
2019-10-17 12:50:00,137.89,137.95,137.87,137.91,1100.0,136.2341,136.2933,136.2143,136.2538,1100.0
2019-10-17 12:55:00,137.91,138.06,137.87,138.06,2155.0,136.2538,136.402,136.2143,136.402,2155.0
2019-10-17 13:00:00,138.05,138.18,138.05,138.18,5799.0,136.3921,136.5206,136.3921,136.5206,5799.0
2019-10-17 13:05:00,138.19,138.2,138.06,138.06,4664.0,136.5305,136.5403,136.402,136.402,4664.0
2019-10-17 13:10:00,138.0,138.01,137.98,138.0,900.0,136.3427,136.3526,136.323,136.3427,900.0
2019-10-17 13:15:00,138.03,138.19,138.0,138.19,3429.0,136.3724,136.5305,136.3427,136.5305,3429.0
2019-10-17 13:20:00,138.18,138.18,138.11,138.11,2000.0,136.5206,136.5206,136.4514,136.4514,2000.0
2019-10-17 13:25:00,138.12,138.14,138.11,138.11,1253.0,136.4613,136.4811,136.4514,136.4514,1253.0
2019-10-17 13:30:00,138.15,138.26,138.15,138.25,1100.0,136.4909,136.5996,136.4909,136.5897,1100.0
2019-10-17 13:35:00,138.25,138.3,138.23,138.28,2970.0,136.5897,136.6391,136.57,136.6194,2970.0
2019-10-17 13:40:00,138.3,138.3,138.23,138.29,1620.0,136.6391,136.6391,136.57,136.6293,1620.0
2019-10-17 13:45:00,138.28,138.33,138.26,138.32,1927.0,136.6194,136.6688,136.5996,136.6589,1927.0
2019-10-17 13:50:00,138.34,138.39,138.33,138.36,2321.0,136.6787,136.7281,136.6688,136.6984,2321.0
2019-10-17 13:55:00,138.33,138.35,138.26,138.35,3211.0,136.6688,136.6885,136.5996,136.6885,3211.0
2019-10-17 14:00:00,138.3,138.33,138.2,138.23,3200.0,136.6391,136.6688,136.5403,136.57,3200.0
2019-10-17 14:05:00,138.18,138.24,138.18,138.24,1919.0,136.5206,136.5799,136.5206,136.5799,1919.0
2019-10-17 14:10:00,138.22,138.23,138.16,138.2,1400.0,136.5601,136.57,136.5008,136.5403,1400.0
2019-10-17 14:15:00,138.2,138.31,138.18,138.31,4114.0,136.5403,136.649,136.5206,136.649,4114.0
2019-10-17 14:20:00,138.37,138.42,138.35,138.38,700.0,136.7083,136.7577,136.6885,136.7182,700.0
2019-10-17 14:25:00,138.38,138.45,138.38,138.45,2701.0,136.7182,136.7873,136.7182,136.7873,2701.0
2019-10-17 14:30:00,138.46,138.46,138.34,138.37,1600.0,136.7972,136.7972,136.6787,136.7083,1600.0
2019-10-17 14:35:00,138.4,138.46,138.4,138.43,3500.0,136.7379,136.7972,136.7379,136.7676,3500.0
2019-10-17 14:40:00,138.41,138.46,138.39,138.41,3513.0,136.7478,136.7972,136.7281,136.7478,3513.0
2019-10-17 14:45:00,138.39,138.48,138.39,138.47,2300.0,136.7281,136.817,136.7281,136.8071,2300.0
2019-10-17 14:50:00,138.45,138.54,138.45,138.5,3837.0,136.7873,136.8762,136.7873,136.8367,3837.0
2019-10-17 14:55:00,138.51,138.51,138.4,138.44,3189.0,136.8466,136.8466,136.7379,136.7775,3189.0
2019-10-17 15:00:00,138.47,138.5,138.35,138.35,6308.0,136.8071,136.8367,136.6885,136.6885,6308.0
2019-10-17 15:05:00,138.32,138.32,138.19,138.19,4062.0,136.6589,136.6589,136.5305,136.5305,4062.0
2019-10-17 15:10:00,138.17,138.25,138.17,138.25,3250.0,136.5107,136.5897,136.5107,136.5897,3250.0
2019-10-17 15:15:00,138.24,138.27,138.2,138.2,3597.0,136.5799,136.6095,136.5403,136.5403,3597.0
2019-10-17 15:20:00,138.21,138.22,138.14,138.18,3636.0,136.5502,136.5601,136.4811,136.5206,3636.0
2019-10-17 15:25:00,138.18,138.26,138.17,138.19,4576.0,136.5206,136.5996,136.5107,136.5305,4576.0
2019-10-17 15:30:00,138.22,138.34,138.21,138.24,5916.0,136.5601,136.6787,136.5502,136.5799,5916.0
2019-10-17 15:35:00,138.23,138.27,138.18,138.26,5938.0,136.57,136.6095,136.5206,136.5996,5938.0
2019-10-17 15:40:00,138.27,138.36,138.23,138.34,7616.0,136.6095,136.6984,136.57,136.6787,7616.0
2019-10-17 15:45:00,138.34,138.43,138.23,138.23,7639.0,136.6787,136.7676,136.57,136.57,7639.0
2019-10-17 15:50:00,138.22,138.39,138.18,138.35,10166.0,136.5601,136.7281,136.5206,136.6885,10166.0
2019-10-17 15:55:00,138.34,138.52,138.25,138.49,25318.0,136.6787,136.8565,136.5897,136.8269,25318.0
2019-10-18 09:30:00,138.23,138.35,137.52,138.08,61264.0,136.57,136.6885,135.8685,136.4218,61264.0
2019-10-18 09:35:00,138.08,138.2,137.2,137.2,7200.0,136.4218,136.5403,135.5523,135.5523,7200.0
2019-10-18 09:40:00,137.25,137.5,137.09,137.1,5679.0,135.6017,135.8487,135.4437,135.4535,5679.0
2019-10-18 09:45:00,137.06,137.06,136.68,136.86,7417.0,135.414,135.414,135.0386,135.2164,7417.0
2019-10-18 09:50:00,136.84,136.86,136.59,136.63,6000.0,135.1967,135.2164,134.9497,134.9892,6000.0
2019-10-18 09:55:00,136.58,136.85,136.58,136.79,8682.0,134.9398,135.2065,134.9398,135.1473,8682.0
2019-10-18 10:00:00,136.74,136.79,136.54,136.54,10264.0,135.0979,135.1473,134.9003,134.9003,10264.0
2019-10-18 10:05:00,136.55,136.63,136.36,136.63,11937.0,134.9101,134.9892,134.7224,134.9892,11937.0
2019-10-18 10:10:00,136.62,136.68,136.54,136.67,7864.0,134.9793,135.0386,134.9003,135.0287,7864.0
2019-10-18 10:15:00,136.64,136.75,136.61,136.74,11528.0,134.9991,135.1077,134.9694,135.0979,11528.0
2019-10-18 10:20:00,136.75,136.94,136.67,136.88,28532.0,135.1077,135.2955,135.0287,135.2362,28532.0
2019-10-18 10:25:00,136.85,136.88,136.64,136.78,11008.0,135.2065,135.2362,134.9991,135.1374,11008.0
2019-10-18 10:30:00,136.73,136.79,136.67,136.75,7100.0,135.088,135.1473,135.0287,135.1077,7100.0
2019-10-18 10:35:00,136.74,136.77,136.48,136.48,14464.0,135.0979,135.1275,134.841,134.841,14464.0
2019-10-18 10:40:00,136.49,136.49,136.28,136.41,5912.0,134.8509,134.8509,134.6434,134.7718,5912.0
2019-10-18 10:45:00,136.38,136.38,136.2,136.22,6733.0,134.7422,134.7422,134.5644,134.5841,6733.0
2019-10-18 10:50:00,136.23,136.39,136.2,136.37,5046.0,134.594,134.7521,134.5644,134.7323,5046.0
2019-10-18 10:55:00,136.38,136.43,136.27,136.43,8384.0,134.7422,134.7916,134.6335,134.7916,8384.0
2019-10-18 11:00:00,136.41,136.64,136.4,136.59,6596.0,134.7718,134.9991,134.7619,134.9497,6596.0
2019-10-18 11:05:00,136.56,136.69,136.54,136.63,3341.0,134.92,135.0485,134.9003,134.9892,3341.0
2019-10-18 11:10:00,136.6,136.82,136.6,136.81,4630.0,134.9595,135.1769,134.9595,135.167,4630.0
2019-10-18 11:15:00,136.83,136.83,136.68,136.78,4042.0,135.1868,135.1868,135.0386,135.1374,4042.0
2019-10-18 11:20:00,136.77,136.81,136.73,136.8,4500.0,135.1275,135.167,135.088,135.1571,4500.0
2019-10-18 11:25:00,136.75,136.79,136.69,136.75,7840.0,135.1077,135.1473,135.0485,135.1077,7840.0
2019-10-18 11:30:00,136.74,136.8,136.65,136.66,4425.0,135.0979,135.1571,135.0089,135.0188,4425.0
2019-10-18 11:35:00,136.66,136.73,136.62,136.7,4300.0,135.0188,135.088,134.9793,135.0583,4300.0
2019-10-18 11:40:00,136.73,136.73,136.51,136.53,7258.0,135.088,135.088,134.8706,134.8904,7258.0
2019-10-18 11:45:00,136.55,136.58,136.42,136.43,2900.0,134.9101,134.9398,134.7817,134.7916,2900.0
2019-10-18 11:50:00,136.42,136.44,136.32,136.34,7588.0,134.7817,134.8015,134.6829,134.7027,7588.0
2019-10-18 11:55:00,136.32,136.39,136.13,136.14,6822.0,134.6829,134.7521,134.4952,134.5051,6822.0
2019-10-18 12:00:00,136.14,136.3,136.1,136.18,4887.0,134.5051,134.6632,134.4656,134.5446,4887.0
2019-10-18 12:05:00,136.2,136.25,136.03,136.03,2762.0,134.5644,134.6138,134.3964,134.3964,2762.0
2019-10-18 12:10:00,136.05,136.23,136.05,136.19,3550.0,134.4162,134.594,134.4162,134.5545,3550.0
2019-10-18 12:15:00,136.16,136.16,135.81,135.81,4607.0,134.5248,134.5248,134.179,134.179,4607.0
2019-10-18 12:20:00,135.8,135.85,135.62,135.81,4748.0,134.1692,134.2186,133.9913,134.179,4748.0
2019-10-18 12:25:00,135.77,135.82,135.63,135.65,4680.0,134.1395,134.1889,134.0012,134.021,4680.0
2019-10-18 12:30:00,135.65,135.65,135.46,135.61,9180.0,134.021,134.021,133.8332,133.9814,9180.0
2019-10-18 12:35:00,135.64,135.66,135.53,135.56,5200.0,134.0111,134.0308,133.9024,133.932,5200.0
2019-10-18 12:40:00,135.56,135.56,135.46,135.52,7800.0,133.932,133.932,133.8332,133.8925,7800.0
2019-10-18 12:45:00,135.52,135.64,135.49,135.63,6450.0,133.8925,134.0111,133.8629,134.0012,6450.0
2019-10-18 12:50:00,135.63,135.63,135.47,135.54,5246.0,134.0012,134.0012,133.8431,133.9123,5246.0
2019-10-18 12:55:00,135.56,135.6,135.52,135.57,2900.0,133.932,133.9716,133.8925,133.9419,2900.0
2019-10-18 13:00:00,135.55,135.68,135.52,135.67,2711.0,133.9222,134.0506,133.8925,134.0407,2711.0
2019-10-18 13:05:00,135.71,135.84,135.71,135.83,1739.0,134.0802,134.2087,134.0802,134.1988,1739.0
2019-10-18 13:10:00,135.85,135.85,135.68,135.71,4848.0,134.2186,134.2186,134.0506,134.0802,4848.0
2019-10-18 13:15:00,135.71,135.95,135.71,135.94,11311.0,134.0802,134.3174,134.0802,134.3075,11311.0
2019-10-18 13:20:00,135.95,136.13,135.95,136.08,4582.0,134.3174,134.4952,134.3174,134.4458,4582.0
2019-10-18 13:25:00,136.1,136.13,136.04,136.06,11628.0,134.4656,134.4952,134.4063,134.426,11628.0
2019-10-18 13:30:00,136.06,136.1,135.99,136.09,3900.0,134.426,134.4656,134.3569,134.4557,3900.0
2019-10-18 13:35:00,136.08,136.11,136.03,136.06,5200.0,134.4458,134.4754,134.3964,134.426,5200.0
2019-10-18 13:40:00,136.04,136.07,136.0,136.06,4702.0,134.4063,134.4359,134.3668,134.426,4702.0
2019-10-18 13:45:00,136.06,136.09,136.04,136.07,2700.0,134.426,134.4557,134.4063,134.4359,2700.0
2019-10-18 13:50:00,136.09,136.17,136.04,136.05,1927.0,134.4557,134.5347,134.4063,134.4162,1927.0
2019-10-18 13:55:00,136.06,136.13,136.03,136.1,2600.0,134.426,134.4952,134.3964,134.4656,2600.0
2019-10-18 14:00:00,136.1,136.12,136.05,136.09,3070.0,134.4656,134.4853,134.4162,134.4557,3070.0
2019-10-18 14:05:00,136.07,136.22,136.06,136.16,2745.0,134.4359,134.5841,134.426,134.5248,2745.0
2019-10-18 14:10:00,136.17,136.2,136.1,136.11,3100.0,134.5347,134.5644,134.4656,134.4754,3100.0
2019-10-18 14:15:00,136.11,136.22,136.1,136.22,5000.0,134.4754,134.5841,134.4656,134.5841,5000.0
2019-10-18 14:20:00,136.25,136.31,136.24,136.31,3330.0,134.6138,134.673,134.6039,134.673,3330.0
2019-10-18 14:25:00,136.31,136.32,136.26,136.31,2833.0,134.673,134.6829,134.6236,134.673,2833.0
2019-10-18 14:30:00,136.31,136.35,136.3,136.33,4001.0,134.673,134.7125,134.6632,134.6928,4001.0
2019-10-18 14:35:00,136.3,136.31,136.2,136.21,2919.0,134.6632,134.673,134.5644,134.5742,2919.0
2019-10-18 14:40:00,136.21,136.23,136.16,136.19,5006.0,134.5742,134.594,134.5248,134.5545,5006.0
2019-10-18 14:45:00,136.21,136.24,136.19,136.21,4319.0,134.5742,134.6039,134.5545,134.5742,4319.0
2019-10-18 14:50:00,136.22,136.27,136.21,136.26,5072.0,134.5841,134.6335,134.5742,134.6236,5072.0
2019-10-18 14:55:00,136.28,136.38,136.27,136.37,4305.0,134.6434,134.7422,134.6335,134.7323,4305.0
2019-10-18 15:00:00,136.38,136.47,136.38,136.43,6237.0,134.7422,134.8311,134.7422,134.7916,6237.0
2019-10-18 15:05:00,136.48,136.49,136.34,136.34,7256.0,134.841,134.8509,134.7027,134.7027,7256.0
2019-10-18 15:10:00,136.34,136.44,136.27,136.41,6112.0,134.7027,134.8015,134.6335,134.7718,6112.0
2019-10-18 15:15:00,136.39,136.46,136.37,136.42,5057.0,134.7521,134.8212,134.7323,134.7817,5057.0
2019-10-18 15:20:00,136.42,136.47,136.29,136.29,7081.0,134.7817,134.8311,134.6533,134.6533,7081.0
2019-10-18 15:25:00,136.31,136.33,136.27,136.3,10982.0,134.673,134.6928,134.6335,134.6632,10982.0
2019-10-18 15:30:00,136.31,136.42,136.3,136.35,13783.0,134.673,134.7817,134.6632,134.7125,13783.0
2019-10-18 15:35:00,136.36,136.4,136.3,136.31,10676.0,134.7224,134.7619,134.6632,134.673,10676.0
2019-10-18 15:40:00,136.29,136.29,136.13,136.17,9155.0,134.6533,134.6533,134.4952,134.5347,9155.0
2019-10-18 15:45:00,136.19,136.22,136.12,136.12,9493.0,134.5545,134.5841,134.4853,134.4853,9493.0
2019-10-18 15:50:00,136.15,136.21,136.08,136.18,15806.0,134.515,134.5742,134.4458,134.5446,15806.0
2019-10-18 15:55:00,136.1,136.1,136.01,136.01,31931.0,134.4656,134.4656,134.3766,134.3766,31931.0
2019-10-21 09:30:00,136.91,137.24,136.77,136.98,7892.0,135.2658,135.5919,135.1275,135.335,7892.0
2019-10-21 09:35:00,136.96,137.41,136.95,137.09,2208.0,135.3152,135.7598,135.3053,135.4437,2208.0
2019-10-21 09:40:00,137.26,137.34,137.14,137.25,2300.0,135.6116,135.6907,135.4931,135.6017,2300.0
2019-10-21 09:45:00,137.25,137.29,137.03,137.03,4501.0,135.6017,135.6413,135.3844,135.3844,4501.0
2019-10-21 09:50:00,137.07,137.12,136.97,137.02,4151.0,135.4239,135.4733,135.3251,135.3745,4151.0
2019-10-21 09:55:00,136.92,137.1,136.82,136.87,2500.0,135.2757,135.4535,135.1769,135.2263,2500.0
2019-10-21 10:00:00,136.86,136.93,136.78,136.78,3685.0,135.2164,135.2856,135.1374,135.1374,3685.0
2019-10-21 10:05:00,136.77,136.96,136.69,136.92,5729.0,135.1275,135.3152,135.0485,135.2757,5729.0
2019-10-21 10:10:00,136.9,137.11,136.81,137.0,7124.0,135.2559,135.4634,135.167,135.3547,7124.0
2019-10-21 10:15:00,137.04,137.12,136.91,137.12,4275.0,135.3943,135.4733,135.2658,135.4733,4275.0
2019-10-21 10:20:00,137.18,137.41,137.15,137.34,2160.0,135.5326,135.7598,135.5029,135.6907,2160.0
2019-10-21 10:25:00,137.37,137.43,137.33,137.4,3151.0,135.7203,135.7796,135.6808,135.7499,3151.0
2019-10-21 10:30:00,137.43,137.46,137.36,137.42,2600.0,135.7796,135.8092,135.7104,135.7697,2600.0
2019-10-21 10:35:00,137.41,137.48,137.34,137.47,3208.0,135.7598,135.829,135.6907,135.8191,3208.0
2019-10-21 10:40:00,137.48,137.75,137.44,137.44,7477.0,135.829,136.0957,135.7895,135.7895,7477.0
2019-10-21 10:45:00,137.43,137.44,136.92,136.92,12305.0,135.7796,135.7895,135.2757,135.2757,12305.0
2019-10-21 10:50:00,136.94,137.03,136.74,136.74,3613.0,135.2955,135.3844,135.0979,135.0979,3613.0
2019-10-21 10:55:00,136.73,136.94,136.7,136.87,4406.0,135.088,135.2955,135.0583,135.2263,4406.0
2019-10-21 11:00:00,136.86,136.9,136.63,136.66,5806.0,135.2164,135.2559,134.9892,135.0188,5806.0
2019-10-21 11:05:00,136.67,136.77,136.6,136.77,4800.0,135.0287,135.1275,134.9595,135.1275,4800.0
2019-10-21 11:10:00,136.73,136.89,136.73,136.86,4700.0,135.088,135.2461,135.088,135.2164,4700.0
2019-10-21 11:15:00,136.88,137.01,136.85,136.96,3268.0,135.2362,135.3646,135.2065,135.3152,3268.0
2019-10-21 11:20:00,136.92,137.07,136.9,136.99,3984.0,135.2757,135.4239,135.2559,135.3449,3984.0
2019-10-21 11:25:00,137.02,137.05,136.99,137.04,1800.0,135.3745,135.4041,135.3449,135.3943,1800.0
2019-10-21 11:30:00,137.03,137.03,136.73,136.78,7730.0,135.3844,135.3844,135.088,135.1374,7730.0
2019-10-21 11:35:00,136.76,136.78,136.52,136.54,4126.0,135.1176,135.1374,134.8805,134.9003,4126.0
2019-10-21 11:40:00,136.53,136.58,136.45,136.5,3465.0,134.8904,134.9398,134.8113,134.8607,3465.0
2019-10-21 11:45:00,136.51,136.67,136.51,136.61,2799.0,134.8706,135.0287,134.8706,134.9694,2799.0
2019-10-21 11:50:00,136.63,136.65,136.55,136.61,2976.0,134.9892,135.0089,134.9101,134.9694,2976.0
2019-10-21 11:55:00,136.63,136.68,136.53,136.6,7029.0,134.9892,135.0386,134.8904,134.9595,7029.0
2019-10-21 12:00:00,136.58,136.58,136.42,136.45,2621.0,134.9398,134.9398,134.7817,134.8113,2621.0
2019-10-21 12:05:00,136.43,136.47,136.39,136.47,1626.0,134.7916,134.8311,134.7521,134.8311,1626.0
2019-10-21 12:10:00,136.44,136.49,136.42,136.47,2500.0,134.8015,134.8509,134.7817,134.8311,2500.0
2019-10-21 12:15:00,136.49,136.5,136.42,136.43,2734.0,134.8509,134.8607,134.7817,134.7916,2734.0
2019-10-21 12:20:00,136.44,136.57,136.43,136.57,4965.0,134.8015,134.9299,134.7916,134.9299,4965.0
2019-10-21 12:25:00,136.57,136.72,136.57,136.7,3111.0,134.9299,135.0781,134.9299,135.0583,3111.0
2019-10-21 12:30:00,136.71,136.71,136.54,136.56,3912.0,135.0682,135.0682,134.9003,134.92,3912.0
2019-10-21 12:35:00,136.58,136.64,136.54,136.64,3000.0,134.9398,134.9991,134.9003,134.9991,3000.0
2019-10-21 12:40:00,136.67,136.7,136.62,136.7,19413.0,135.0287,135.0583,134.9793,135.0583,19413.0
2019-10-21 12:45:00,136.7,136.7,136.5,136.5,11509.0,135.0583,135.0583,134.8607,134.8607,11509.0
2019-10-21 12:50:00,136.44,136.56,136.44,136.54,3615.0,134.8015,134.92,134.8015,134.9003,3615.0
2019-10-21 12:55:00,136.54,136.54,136.35,136.38,7064.0,134.9003,134.9003,134.7125,134.7422,7064.0
2019-10-21 13:00:00,136.39,136.39,136.26,136.27,3019.0,134.7521,134.7521,134.6236,134.6335,3019.0
2019-10-21 13:05:00,136.32,136.32,136.15,136.19,4200.0,134.6829,134.6829,134.515,134.5545,4200.0
2019-10-21 13:10:00,136.2,136.42,136.18,136.42,3804.0,134.5644,134.7817,134.5446,134.7817,3804.0
2019-10-21 13:15:00,136.47,136.54,136.46,136.47,5982.0,134.8311,134.9003,134.8212,134.8311,5982.0
2019-10-21 13:20:00,136.45,136.45,136.33,136.33,1413.0,134.8113,134.8113,134.6928,134.6928,1413.0
2019-10-21 13:25:00,136.35,136.41,136.35,136.39,2794.0,134.7125,134.7718,134.7125,134.7521,2794.0
2019-10-21 13:30:00,136.39,136.47,136.39,136.45,1900.0,134.7521,134.8311,134.7521,134.8113,1900.0
2019-10-21 13:35:00,136.45,136.45,136.31,136.33,2981.0,134.8113,134.8113,134.673,134.6928,2981.0
2019-10-21 13:40:00,136.33,136.36,136.25,136.32,3565.0,134.6928,134.7224,134.6138,134.6829,3565.0
2019-10-21 13:45:00,136.32,136.36,136.27,136.27,1700.0,134.6829,134.7224,134.6335,134.6335,1700.0
2019-10-21 13:50:00,136.3,136.31,136.18,136.27,2925.0,134.6632,134.673,134.5446,134.6335,2925.0
2019-10-21 13:55:00,136.33,136.54,136.29,136.49,7176.0,134.6928,134.9003,134.6533,134.8509,7176.0
2019-10-21 14:00:00,136.49,136.62,136.48,136.6,15114.0,134.8509,134.9793,134.841,134.9595,15114.0
2019-10-21 14:05:00,136.62,136.71,136.62,136.69,3458.0,134.9793,135.0682,134.9793,135.0485,3458.0
2019-10-21 14:10:00,136.72,136.72,136.67,136.7,2741.0,135.0781,135.0781,135.0287,135.0583,2741.0
2019-10-21 14:15:00,136.71,136.75,136.67,136.71,2300.0,135.0682,135.1077,135.0287,135.0682,2300.0
2019-10-21 14:20:00,136.72,136.75,136.71,136.72,1804.0,135.0781,135.1077,135.0682,135.0781,1804.0
2019-10-21 14:25:00,136.74,136.78,136.62,136.62,4601.0,135.0979,135.1374,134.9793,134.9793,4601.0
2019-10-21 14:30:00,136.63,136.67,136.56,136.59,5020.0,134.9892,135.0287,134.92,134.9497,5020.0
2019-10-21 14:35:00,136.58,136.61,136.53,136.58,1606.0,134.9398,134.9694,134.8904,134.9398,1606.0
2019-10-21 14:40:00,136.54,136.67,136.54,136.61,14934.0,134.9003,135.0287,134.9003,134.9694,14934.0
2019-10-21 14:45:00,136.6,136.65,136.59,136.63,1796.0,134.9595,135.0089,134.9497,134.9892,1796.0
2019-10-21 14:50:00,136.63,136.65,136.61,136.64,1741.0,134.9892,135.0089,134.9694,134.9991,1741.0
2019-10-21 14:55:00,136.63,136.63,136.55,136.58,6173.0,134.9892,134.9892,134.9101,134.9398,6173.0
2019-10-21 15:00:00,136.57,136.67,136.53,136.67,2275.0,134.9299,135.0287,134.8904,135.0287,2275.0
2019-10-21 15:05:00,136.64,136.64,136.62,136.63,2100.0,134.9991,134.9991,134.9793,134.9892,2100.0
2019-10-21 15:10:00,136.61,136.7,136.58,136.69,5707.0,134.9694,135.0583,134.9398,135.0485,5707.0
2019-10-21 15:15:00,136.68,136.71,136.55,136.66,7095.0,135.0386,135.0682,134.9101,135.0188,7095.0
2019-10-21 15:20:00,136.66,136.67,136.49,136.49,6101.0,135.0188,135.0287,134.8509,134.8509,6101.0
2019-10-21 15:25:00,136.5,136.53,136.45,136.46,6091.0,134.8607,134.8904,134.8113,134.8212,6091.0
2019-10-21 15:30:00,136.47,136.52,136.46,136.51,5376.0,134.8311,134.8805,134.8212,134.8706,5376.0
2019-10-21 15:35:00,136.51,136.51,136.45,136.45,11607.0,134.8706,134.8706,134.8113,134.8113,11607.0
2019-10-21 15:40:00,136.47,136.47,136.39,136.43,18385.0,134.8311,134.8311,134.7521,134.7916,18385.0
2019-10-21 15:45:00,136.42,136.47,136.4,136.41,19252.0,134.7817,134.8311,134.7619,134.7718,19252.0
2019-10-21 15:50:00,136.42,136.43,136.27,136.29,24457.0,134.7817,134.7916,134.6335,134.6533,24457.0
2019-10-21 15:55:00,136.28,136.3,136.19,136.27,51723.0,134.6434,134.6632,134.5545,134.6335,51723.0
2019-10-22 09:30:00,136.41,137.33,136.41,137.21,12156.0,134.7718,135.6808,134.7718,135.5622,12156.0
2019-10-22 09:35:00,137.3,137.46,136.87,137.46,9433.0,135.6511,135.8092,135.2263,135.8092,9433.0
2019-10-22 09:40:00,137.45,137.75,137.15,137.15,11312.0,135.7993,136.0957,135.5029,135.5029,11312.0
2019-10-22 09:45:00,137.15,137.21,136.75,137.16,11110.0,135.5029,135.5622,135.1077,135.5128,11110.0
2019-10-22 09:50:00,137.11,137.51,137.09,137.4,20073.0,135.4634,135.8586,135.4437,135.7499,20073.0
2019-10-22 09:55:00,137.4,137.61,137.35,137.45,16205.0,135.7499,135.9574,135.7005,135.7993,16205.0
2019-10-22 10:00:00,137.5,137.51,137.3,137.33,21057.0,135.8487,135.8586,135.6511,135.6808,21057.0
2019-10-22 10:05:00,137.32,137.43,136.99,137.07,19070.0,135.6709,135.7796,135.3449,135.4239,19070.0
2019-10-22 10:10:00,137.03,137.07,136.65,136.75,6500.0,135.3844,135.4239,135.0089,135.1077,6500.0
2019-10-22 10:15:00,136.77,136.78,136.61,136.69,6400.0,135.1275,135.1374,134.9694,135.0485,6400.0
2019-10-22 10:20:00,136.73,136.97,136.73,136.82,4800.0,135.088,135.3251,135.088,135.1769,4800.0
2019-10-22 10:25:00,137.0,137.02,136.93,137.02,2500.0,135.3547,135.3745,135.2856,135.3745,2500.0
2019-10-22 10:30:00,137.06,137.12,136.97,137.04,4200.0,135.414,135.4733,135.3251,135.3943,4200.0
2019-10-22 10:35:00,137.08,137.13,136.98,136.99,4500.0,135.4338,135.4832,135.335,135.3449,4500.0
2019-10-22 10:40:00,136.98,137.23,136.97,137.2,6636.0,135.335,135.582,135.3251,135.5523,6636.0
2019-10-22 10:45:00,137.22,137.24,137.12,137.2,3900.0,135.5721,135.5919,135.4733,135.5523,3900.0
2019-10-22 10:50:00,137.19,137.27,137.17,137.23,10873.0,135.5425,135.6215,135.5227,135.582,10873.0
2019-10-22 10:55:00,137.23,137.25,137.13,137.13,4176.0,135.582,135.6017,135.4832,135.4832,4176.0
2019-10-22 11:00:00,137.1,137.1,136.95,136.99,4200.0,135.4535,135.4535,135.3053,135.3449,4200.0
2019-10-22 11:05:00,137.0,137.24,137.0,137.19,4253.0,135.3547,135.5919,135.3547,135.5425,4253.0
2019-10-22 11:10:00,137.17,137.24,137.16,137.21,4142.0,135.5227,135.5919,135.5128,135.5622,4142.0
2019-10-22 11:15:00,137.22,137.23,137.06,137.13,6635.0,135.5721,135.582,135.414,135.4832,6635.0
2019-10-22 11:20:00,137.07,137.22,137.07,137.14,10097.0,135.4239,135.5721,135.4239,135.4931,10097.0
2019-10-22 11:25:00,137.12,137.12,137.01,137.06,2800.0,135.4733,135.4733,135.3646,135.414,2800.0
2019-10-22 11:30:00,137.07,137.09,136.97,137.09,1559.0,135.4239,135.4437,135.3251,135.4437,1559.0
2019-10-22 11:35:00,137.08,137.08,136.97,137.06,2606.0,135.4338,135.4338,135.3251,135.414,2606.0
2019-10-22 11:40:00,137.07,137.16,137.05,137.16,3441.0,135.4239,135.5128,135.4041,135.5128,3441.0
2019-10-22 11:45:00,137.16,137.18,137.05,137.08,9840.0,135.5128,135.5326,135.4041,135.4338,9840.0
2019-10-22 11:50:00,137.08,137.08,136.9,136.9,4815.0,135.4338,135.4338,135.2559,135.2559,4815.0
2019-10-22 11:55:00,136.91,136.91,136.82,136.82,8200.0,135.2658,135.2658,135.1769,135.1769,8200.0
2019-10-22 12:00:00,136.84,136.9,136.81,136.9,3122.0,135.1967,135.2559,135.167,135.2559,3122.0
2019-10-22 12:05:00,136.89,137.11,136.87,137.11,2500.0,135.2461,135.4634,135.2263,135.4634,2500.0
2019-10-22 12:10:00,137.11,137.23,137.11,137.23,2823.0,135.4634,135.582,135.4634,135.582,2823.0
2019-10-22 12:15:00,137.2,137.33,137.2,137.33,9722.0,135.5523,135.6808,135.5523,135.6808,9722.0
2019-10-22 12:20:00,137.31,137.37,137.25,137.34,6170.0,135.661,135.7203,135.6017,135.6907,6170.0
2019-10-22 12:25:00,137.38,137.51,137.36,137.5,3700.0,135.7302,135.8586,135.7104,135.8487,3700.0
2019-10-22 12:30:00,137.5,137.52,137.48,137.51,5772.0,135.8487,135.8685,135.829,135.8586,5772.0
2019-10-22 12:35:00,137.5,137.51,137.41,137.46,7500.0,135.8487,135.8586,135.7598,135.8092,7500.0
2019-10-22 12:40:00,137.42,137.59,137.42,137.59,2250.0,135.7697,135.9377,135.7697,135.9377,2250.0
2019-10-22 12:45:00,137.66,137.66,137.49,137.49,4513.0,136.0068,136.0068,135.8389,135.8389,4513.0
2019-10-22 12:50:00,137.52,137.55,137.52,137.55,1900.0,135.8685,135.8981,135.8685,135.8981,1900.0
2019-10-22 12:55:00,137.56,137.58,137.47,137.47,25116.0,135.908,135.9278,135.8191,135.8191,25116.0
2019-10-22 13:00:00,137.43,137.45,137.23,137.27,3904.0,135.7796,135.7993,135.582,135.6215,3904.0
2019-10-22 13:05:00,137.3,137.46,137.3,137.46,4300.0,135.6511,135.8092,135.6511,135.8092,4300.0
2019-10-22 13:10:00,137.49,137.51,137.39,137.5,4700.0,135.8389,135.8586,135.7401,135.8487,4700.0
2019-10-22 13:15:00,137.44,137.46,137.32,137.35,1700.0,135.7895,135.8092,135.6709,135.7005,1700.0
2019-10-22 13:20:00,137.35,137.46,137.34,137.44,2659.0,135.7005,135.8092,135.6907,135.7895,2659.0
2019-10-22 13:25:00,137.47,137.54,137.47,137.53,16108.0,135.8191,135.8883,135.8191,135.8784,16108.0
2019-10-22 13:30:00,137.5,137.51,137.4,137.48,6630.0,135.8487,135.8586,135.7499,135.829,6630.0
2019-10-22 13:35:00,137.48,137.65,137.44,137.64,3419.0,135.829,135.9969,135.7895,135.9871,3419.0
2019-10-22 13:40:00,137.66,137.7,137.5,137.5,5340.0,136.0068,136.0463,135.8487,135.8487,5340.0
2019-10-22 13:45:00,137.48,137.6,137.48,137.58,6148.0,135.829,135.9475,135.829,135.9278,6148.0
2019-10-22 13:50:00,137.55,137.55,137.36,137.4,3510.0,135.8981,135.8981,135.7104,135.7499,3510.0
2019-10-22 13:55:00,137.35,137.37,137.28,137.28,2392.0,135.7005,135.7203,135.6314,135.6314,2392.0
2019-10-22 14:00:00,137.26,137.41,137.26,137.41,3223.0,135.6116,135.7598,135.6116,135.7598,3223.0
2019-10-22 14:05:00,137.41,137.52,137.4,137.41,4500.0,135.7598,135.8685,135.7499,135.7598,4500.0
2019-10-22 14:10:00,137.4,137.52,137.38,137.52,2300.0,135.7499,135.8685,135.7302,135.8685,2300.0
2019-10-22 14:15:00,137.48,137.53,137.45,137.45,3474.0,135.829,135.8784,135.7993,135.7993,3474.0
2019-10-22 14:20:00,137.48,137.48,137.2,137.25,8200.0,135.829,135.829,135.5523,135.6017,8200.0
2019-10-22 14:25:00,137.2,137.24,136.95,137.06,5522.0,135.5523,135.5919,135.3053,135.414,5522.0
2019-10-22 14:30:00,137.07,137.07,136.76,136.87,15251.0,135.4239,135.4239,135.1176,135.2263,15251.0
2019-10-22 14:35:00,136.92,136.98,136.64,136.76,10117.0,135.2757,135.335,134.9991,135.1176,10117.0
2019-10-22 14:40:00,136.71,136.71,136.59,136.65,3710.0,135.0682,135.0682,134.9497,135.0089,3710.0
2019-10-22 14:45:00,136.66,136.66,136.52,136.64,5024.0,135.0188,135.0188,134.8805,134.9991,5024.0
2019-10-22 14:50:00,136.63,136.63,136.49,136.55,11300.0,134.9892,134.9892,134.8509,134.9101,11300.0
2019-10-22 14:55:00,136.55,136.6,136.47,136.5,8964.0,134.9101,134.9595,134.8311,134.8607,8964.0
2019-10-22 15:00:00,136.52,136.53,136.42,136.5,7620.0,134.8805,134.8904,134.7817,134.8607,7620.0
2019-10-22 15:05:00,136.5,136.68,136.45,136.67,4277.0,134.8607,135.0386,134.8113,135.0287,4277.0
2019-10-22 15:10:00,136.62,136.69,136.6,136.69,3670.0,134.9793,135.0485,134.9595,135.0485,3670.0
2019-10-22 15:15:00,136.74,136.81,136.63,136.74,4953.0,135.0979,135.167,134.9892,135.0979,4953.0
2019-10-22 15:20:00,136.71,136.84,136.45,136.45,18219.0,135.0682,135.1967,134.8113,134.8113,18219.0
2019-10-22 15:25:00,136.48,136.6,136.45,136.6,8604.0,134.841,134.9595,134.8113,134.9595,8604.0
2019-10-22 15:30:00,136.58,136.63,136.53,136.55,7689.0,134.9398,134.9892,134.8904,134.9101,7689.0
2019-10-22 15:35:00,136.57,136.61,136.52,136.52,9978.0,134.9299,134.9694,134.8805,134.8805,9978.0
2019-10-22 15:40:00,136.55,136.55,136.5,136.54,6564.0,134.9101,134.9101,134.8607,134.9003,6564.0
2019-10-22 15:45:00,136.55,136.6,136.44,136.6,15911.0,134.9101,134.9595,134.8015,134.9595,15911.0
2019-10-22 15:50:00,136.61,136.61,136.47,136.56,20265.0,134.9694,134.9694,134.8311,134.92,20265.0
2019-10-22 15:55:00,136.57,136.71,136.52,136.65,33219.0,134.9299,135.0682,134.8805,135.0089,33219.0
2019-10-23 09:30:00,136.22,137.23,136.22,137.09,13288.0,134.5841,135.582,134.5841,135.4437,13288.0
2019-10-23 09:35:00,137.1,137.69,136.98,137.56,12143.0,135.4535,136.0365,135.335,135.908,12143.0
2019-10-23 09:40:00,137.53,137.56,136.93,137.36,5093.0,135.8784,135.908,135.2856,135.7104,5093.0
2019-10-23 09:45:00,137.46,137.82,137.38,137.82,5984.0,135.8092,136.1649,135.7302,136.1649,5984.0
2019-10-23 09:50:00,137.78,138.17,137.56,137.57,45431.0,136.1254,136.5107,135.908,135.9179,45431.0
2019-10-23 09:55:00,137.53,137.61,137.15,137.39,17460.0,135.8784,135.9574,135.5029,135.7401,17460.0
2019-10-23 10:00:00,137.31,137.39,137.24,137.3,9824.0,135.661,135.7401,135.5919,135.6511,9824.0
2019-10-23 10:05:00,137.26,137.39,137.25,137.34,12788.0,135.6116,135.7401,135.6017,135.6907,12788.0
2019-10-23 10:10:00,137.37,137.39,137.24,137.31,23951.0,135.7203,135.7401,135.5919,135.661,23951.0
2019-10-23 10:15:00,137.35,137.39,137.14,137.23,4389.0,135.7005,135.7401,135.4931,135.582,4389.0
2019-10-23 10:20:00,137.27,137.34,137.27,137.32,1200.0,135.6215,135.6907,135.6215,135.6709,1200.0
2019-10-23 10:25:00,137.28,137.28,137.18,137.24,1827.0,135.6314,135.6314,135.5326,135.5919,1827.0
2019-10-23 10:30:00,137.3,137.39,137.3,137.33,15824.0,135.6511,135.7401,135.6511,135.6808,15824.0
2019-10-23 10:35:00,137.33,137.33,137.15,137.2,2100.0,135.6808,135.6808,135.5029,135.5523,2100.0
2019-10-23 10:40:00,137.2,137.25,137.13,137.25,3100.0,135.5523,135.6017,135.4832,135.6017,3100.0
2019-10-23 10:45:00,137.28,137.39,137.24,137.39,7073.0,135.6314,135.7401,135.5919,135.7401,7073.0
2019-10-23 10:50:00,137.34,137.49,137.34,137.43,7579.0,135.6907,135.8389,135.6907,135.7796,7579.0
2019-10-23 10:55:00,137.45,137.5,137.45,137.45,2400.0,135.7993,135.8487,135.7993,135.7993,2400.0
2019-10-23 11:00:00,137.46,137.5,137.34,137.43,20864.0,135.8092,135.8487,135.6907,135.7796,20864.0
2019-10-23 11:05:00,137.47,137.53,137.45,137.52,5169.0,135.8191,135.8784,135.7993,135.8685,5169.0
2019-10-23 11:10:00,137.49,137.54,137.45,137.48,4114.0,135.8389,135.8883,135.7993,135.829,4114.0
2019-10-23 11:15:00,137.5,137.57,137.47,137.51,4035.0,135.8487,135.9179,135.8191,135.8586,4035.0
2019-10-23 11:20:00,137.46,137.51,137.46,137.49,9475.0,135.8092,135.8586,135.8092,135.8389,9475.0
2019-10-23 11:25:00,137.49,137.58,137.46,137.5,6197.0,135.8389,135.9278,135.8092,135.8487,6197.0
2019-10-23 11:30:00,137.56,137.56,137.45,137.5,5765.0,135.908,135.908,135.7993,135.8487,5765.0
2019-10-23 11:35:00,137.46,137.46,137.4,137.46,5400.0,135.8092,135.8092,135.7499,135.8092,5400.0
2019-10-23 11:40:00,137.46,137.5,137.41,137.5,6700.0,135.8092,135.8487,135.7598,135.8487,6700.0
2019-10-23 11:45:00,137.49,137.57,137.48,137.53,5631.0,135.8389,135.9179,135.829,135.8784,5631.0
2019-10-23 11:50:00,137.53,137.53,137.44,137.44,5285.0,135.8784,135.8784,135.7895,135.7895,5285.0
2019-10-23 11:55:00,137.48,137.63,137.48,137.56,14572.0,135.829,135.9772,135.829,135.908,14572.0
2019-10-23 12:00:00,137.58,137.62,137.52,137.62,7564.0,135.9278,135.9673,135.8685,135.9673,7564.0
2019-10-23 12:05:00,137.6,137.63,137.48,137.5,9820.0,135.9475,135.9772,135.829,135.8487,9820.0
2019-10-23 12:10:00,137.5,137.53,137.45,137.48,4949.0,135.8487,135.8784,135.7993,135.829,4949.0
2019-10-23 12:15:00,137.45,137.59,137.45,137.59,21281.0,135.7993,135.9377,135.7993,135.9377,21281.0
2019-10-23 12:20:00,137.58,137.6,137.49,137.59,17325.0,135.9278,135.9475,135.8389,135.9377,17325.0
2019-10-23 12:25:00,137.59,137.62,137.54,137.58,6512.0,135.9377,135.9673,135.8883,135.9278,6512.0
2019-10-23 12:30:00,137.57,137.63,137.47,137.58,4023.0,135.9179,135.9772,135.8191,135.9278,4023.0
2019-10-23 12:35:00,137.62,137.73,137.61,137.73,1300.0,135.9673,136.076,135.9574,136.076,1300.0
2019-10-23 12:40:00,137.73,137.83,137.73,137.83,9103.0,136.076,136.1748,136.076,136.1748,9103.0
2019-10-23 12:45:00,137.83,138.02,137.83,138.0,4239.0,136.1748,136.3625,136.1748,136.3427,4239.0
2019-10-23 12:50:00,138.01,138.01,137.79,137.8,8050.0,136.3526,136.3526,136.1353,136.1451,8050.0
2019-10-23 12:55:00,137.79,137.91,137.69,137.77,12332.0,136.1353,136.2538,136.0365,136.1155,12332.0
2019-10-23 13:00:00,137.77,137.79,137.65,137.72,6502.0,136.1155,136.1353,135.9969,136.0661,6502.0
2019-10-23 13:05:00,137.71,137.81,137.7,137.81,3067.0,136.0562,136.155,136.0463,136.155,3067.0
2019-10-23 13:10:00,137.8,137.86,137.8,137.82,2203.0,136.1451,136.2044,136.1451,136.1649,2203.0
2019-10-23 13:15:00,137.85,137.96,137.85,137.96,4599.0,136.1945,136.3032,136.1945,136.3032,4599.0
2019-10-23 13:20:00,137.97,138.03,137.93,138.03,18187.0,136.3131,136.3724,136.2736,136.3724,18187.0
2019-10-23 13:25:00,138.03,138.05,137.83,137.94,36310.0,136.3724,136.3921,136.1748,136.2835,36310.0
2019-10-23 13:30:00,137.95,138.0,137.9,137.92,3863.0,136.2933,136.3427,136.2439,136.2637,3863.0
2019-10-23 13:35:00,137.98,138.05,137.96,138.0,4650.0,136.323,136.3921,136.3032,136.3427,4650.0
2019-10-23 13:40:00,138.0,138.03,137.85,137.88,5191.0,136.3427,136.3724,136.1945,136.2242,5191.0
2019-10-23 13:45:00,137.94,137.94,137.69,137.71,3700.0,136.2835,136.2835,136.0365,136.0562,3700.0
2019-10-23 13:50:00,137.69,137.86,137.69,137.86,18253.0,136.0365,136.2044,136.0365,136.2044,18253.0
2019-10-23 13:55:00,137.92,138.01,137.89,137.91,4100.0,136.2637,136.3526,136.2341,136.2538,4100.0
2019-10-23 14:00:00,137.93,137.95,137.63,137.63,11687.0,136.2736,136.2933,135.9772,135.9772,11687.0
2019-10-23 14:05:00,137.67,137.67,137.57,137.61,2418.0,136.0167,136.0167,135.9179,135.9574,2418.0
2019-10-23 14:10:00,137.61,137.65,137.58,137.59,4900.0,135.9574,135.9969,135.9278,135.9377,4900.0
2019-10-23 14:15:00,137.61,137.7,137.6,137.64,4100.0,135.9574,136.0463,135.9475,135.9871,4100.0
2019-10-23 14:20:00,137.6,137.63,137.53,137.58,4400.0,135.9475,135.9772,135.8784,135.9278,4400.0
2019-10-23 14:25:00,137.55,137.61,137.51,137.61,4119.0,135.8981,135.9574,135.8586,135.9574,4119.0
2019-10-23 14:30:00,137.62,137.82,137.62,137.77,5531.0,135.9673,136.1649,135.9673,136.1155,5531.0
2019-10-23 14:35:00,137.79,137.79,137.65,137.68,2229.0,136.1353,136.1353,135.9969,136.0266,2229.0
2019-10-23 14:40:00,137.67,137.78,137.67,137.76,6335.0,136.0167,136.1254,136.0167,136.1056,6335.0
2019-10-23 14:45:00,137.76,137.8,137.72,137.76,7279.0,136.1056,136.1451,136.0661,136.1056,7279.0
2019-10-23 14:50:00,137.78,137.82,137.74,137.78,8316.0,136.1254,136.1649,136.0859,136.1254,8316.0
2019-10-23 14:55:00,137.75,137.78,137.73,137.77,7958.0,136.0957,136.1254,136.076,136.1155,7958.0
2019-10-23 15:00:00,137.75,137.79,137.72,137.77,7309.0,136.0957,136.1353,136.0661,136.1155,7309.0
2019-10-23 15:05:00,137.76,137.88,137.69,137.88,8066.0,136.1056,136.2242,136.0365,136.2242,8066.0
2019-10-23 15:10:00,137.88,137.92,137.74,137.76,8363.0,136.2242,136.2637,136.0859,136.1056,8363.0
2019-10-23 15:15:00,137.75,137.78,137.74,137.77,6808.0,136.0957,136.1254,136.0859,136.1155,6808.0
2019-10-23 15:20:00,137.77,137.84,137.73,137.8,14237.0,136.1155,136.1847,136.076,136.1451,14237.0
2019-10-23 15:25:00,137.8,137.83,137.76,137.79,14533.0,136.1451,136.1748,136.1056,136.1353,14533.0
2019-10-23 15:30:00,137.75,137.9,137.74,137.83,8888.0,136.0957,136.2439,136.0859,136.1748,8888.0
2019-10-23 15:35:00,137.82,138.01,137.82,137.99,12589.0,136.1649,136.3526,136.1649,136.3329,12589.0
2019-10-23 15:40:00,138.0,138.01,137.9,137.93,9945.0,136.3427,136.3526,136.2439,136.2736,9945.0
2019-10-23 15:45:00,137.92,138.12,137.92,138.12,18089.0,136.2637,136.4613,136.2637,136.4613,18089.0
2019-10-23 15:50:00,138.12,138.18,138.01,138.05,14618.0,136.4613,136.5206,136.3526,136.3921,14618.0
2019-10-23 15:55:00,138.07,138.31,138.07,138.3,66696.0,136.4119,136.649,136.4119,136.6391,66696.0
2019-10-24 09:30:00,138.39,138.98,137.51,138.82,22454.0,136.7281,137.311,135.8586,137.1529,22454.0
2019-10-24 09:35:00,138.82,139.32,138.81,139.25,7313.0,137.1529,137.6469,137.143,137.5777,7313.0
2019-10-24 09:40:00,139.25,139.31,138.75,138.97,7411.0,137.5777,137.637,137.0837,137.3011,7411.0
2019-10-24 09:45:00,138.89,139.02,138.55,138.69,12287.0,137.222,137.3505,136.8861,137.0244,12287.0
2019-10-24 09:50:00,138.62,138.75,138.47,138.51,35246.0,136.9553,137.0837,136.8071,136.8466,35246.0
2019-10-24 09:55:00,138.43,138.43,137.89,137.89,10288.0,136.7676,136.7676,136.2341,136.2341,10288.0
2019-10-24 10:00:00,137.87,137.92,137.79,137.92,13136.0,136.2143,136.2637,136.1353,136.2637,13136.0
2019-10-24 10:05:00,137.88,137.88,137.35,137.35,6257.0,136.2242,136.2242,135.7005,135.7005,6257.0
2019-10-24 10:10:00,137.36,137.42,137.08,137.17,13932.0,135.7104,135.7697,135.4338,135.5227,13932.0
2019-10-24 10:15:00,137.15,137.15,136.94,137.01,30729.0,135.5029,135.5029,135.2955,135.3646,30729.0
2019-10-24 10:20:00,137.0,137.29,137.0,137.22,15655.0,135.3547,135.6413,135.3547,135.5721,15655.0
2019-10-24 10:25:00,137.2,137.2,136.67,136.88,24219.0,135.5523,135.5523,135.0287,135.2362,24219.0
2019-10-24 10:30:00,136.85,136.94,136.41,136.94,34140.0,135.2065,135.2955,134.7718,135.2955,34140.0
2019-10-24 10:35:00,136.94,137.18,136.93,137.17,5591.0,135.2955,135.5326,135.2856,135.5227,5591.0
2019-10-24 10:40:00,137.18,137.39,137.18,137.34,7090.0,135.5326,135.7401,135.5326,135.6907,7090.0
2019-10-24 10:45:00,137.3,137.48,137.26,137.34,13793.0,135.6511,135.829,135.6116,135.6907,13793.0
2019-10-24 10:50:00,137.4,137.41,136.92,137.18,18421.0,135.7499,135.7598,135.2757,135.5326,18421.0
2019-10-24 10:55:00,137.19,137.19,136.96,137.02,22911.0,135.5425,135.5425,135.3152,135.3745,22911.0
2019-10-24 11:00:00,137.08,137.5,137.08,137.49,7330.0,135.4338,135.8487,135.4338,135.8389,7330.0
2019-10-24 11:05:00,137.5,137.75,137.46,137.5,44416.0,135.8487,136.0957,135.8092,135.8487,44416.0
2019-10-24 11:10:00,137.5,137.65,137.49,137.55,16630.0,135.8487,135.9969,135.8389,135.8981,16630.0
2019-10-24 11:15:00,137.53,137.56,137.0,137.03,30834.0,135.8784,135.908,135.3547,135.3844,30834.0
2019-10-24 11:20:00,137.04,137.29,137.02,137.09,20775.0,135.3943,135.6413,135.3745,135.4437,20775.0
2019-10-24 11:25:00,137.11,137.18,137.06,137.15,7347.0,135.4634,135.5326,135.414,135.5029,7347.0
2019-10-24 11:30:00,137.15,137.62,137.15,137.58,11376.0,135.5029,135.9673,135.5029,135.9278,11376.0
2019-10-24 11:35:00,137.59,137.65,137.53,137.65,7125.0,135.9377,135.9969,135.8784,135.9969,7125.0
2019-10-24 11:40:00,137.65,137.71,137.38,137.52,17623.0,135.9969,136.0562,135.7302,135.8685,17623.0
2019-10-24 11:45:00,137.52,137.53,137.41,137.41,9168.0,135.8685,135.8784,135.7598,135.7598,9168.0
2019-10-24 11:50:00,137.43,137.43,137.09,137.17,14892.0,135.7796,135.7796,135.4437,135.5227,14892.0
2019-10-24 11:55:00,137.17,137.43,137.12,137.32,4226.0,135.5227,135.7796,135.4733,135.6709,4226.0
2019-10-24 12:00:00,137.37,137.49,137.35,137.44,5294.0,135.7203,135.8389,135.7005,135.7895,5294.0
2019-10-24 12:05:00,137.44,137.48,137.26,137.31,2521.0,135.7895,135.829,135.6116,135.661,2521.0
2019-10-24 12:10:00,137.33,137.38,137.31,137.38,3700.0,135.6808,135.7302,135.661,135.7302,3700.0
2019-10-24 12:15:00,137.37,137.37,137.15,137.16,8310.0,135.7203,135.7203,135.5029,135.5128,8310.0
2019-10-24 12:20:00,137.16,137.16,136.62,136.69,28926.0,135.5128,135.5128,134.9793,135.0485,28926.0
2019-10-24 12:25:00,136.7,136.92,136.7,136.8,18358.0,135.0583,135.2757,135.0583,135.1571,18358.0
2019-10-24 12:30:00,136.81,136.82,136.52,136.74,32801.0,135.167,135.1769,134.8805,135.0979,32801.0
2019-10-24 12:35:00,136.74,136.76,136.59,136.75,9680.0,135.0979,135.1176,134.9497,135.1077,9680.0
2019-10-24 12:40:00,136.73,136.79,136.67,136.74,3937.0,135.088,135.1473,135.0287,135.0979,3937.0
2019-10-24 12:45:00,136.76,137.03,136.75,137.02,2157.0,135.1176,135.3844,135.1077,135.3745,2157.0
2019-10-24 12:50:00,137.04,137.22,137.03,137.14,6054.0,135.3943,135.5721,135.3844,135.4931,6054.0
2019-10-24 12:55:00,137.18,137.2,137.1,137.12,1500.0,135.5326,135.5523,135.4535,135.4733,1500.0
2019-10-24 13:00:00,137.12,137.14,136.84,136.87,9000.0,135.4733,135.4931,135.1967,135.2263,9000.0
2019-10-24 13:05:00,136.89,136.89,136.09,136.29,41271.0,135.2461,135.2461,134.4557,134.6533,41271.0
2019-10-24 13:10:00,136.26,136.43,135.92,136.41,27570.0,134.6236,134.7916,134.2877,134.7718,27570.0
2019-10-24 13:15:00,136.41,136.42,136.27,136.38,6932.0,134.7718,134.7817,134.6335,134.7422,6932.0
2019-10-24 13:20:00,136.38,136.41,135.53,135.86,66253.0,134.7422,134.7718,133.9024,134.2284,66253.0
2019-10-24 13:25:00,135.85,136.37,135.85,136.37,10164.0,134.2186,134.7323,134.2186,134.7323,10164.0
2019-10-24 13:30:00,136.4,136.44,135.97,136.2,30342.0,134.7619,134.8015,134.3371,134.5644,30342.0
2019-10-24 13:35:00,136.17,136.5,136.16,136.46,4350.0,134.5347,134.8607,134.5248,134.8212,4350.0
2019-10-24 13:40:00,136.52,136.52,136.41,136.44,15753.0,134.8805,134.8805,134.7718,134.8015,15753.0
2019-10-24 13:45:00,136.41,136.48,136.41,136.41,22550.0,134.7718,134.841,134.7718,134.7718,22550.0
2019-10-24 13:50:00,136.4,136.67,136.4,136.65,4381.0,134.7619,135.0287,134.7619,135.0089,4381.0
2019-10-24 13:55:00,136.63,136.72,136.59,136.72,6101.0,134.9892,135.0781,134.9497,135.0781,6101.0
2019-10-24 14:00:00,136.72,136.76,136.62,136.76,4015.0,135.0781,135.1176,134.9793,135.1176,4015.0
2019-10-24 14:05:00,136.76,136.91,136.75,136.88,4059.0,135.1176,135.2658,135.1077,135.2362,4059.0
2019-10-24 14:10:00,136.87,136.9,136.83,136.85,2730.0,135.2263,135.2559,135.1868,135.2065,2730.0
2019-10-24 14:15:00,136.84,137.07,136.73,137.07,4426.0,135.1967,135.4239,135.088,135.4239,4426.0
2019-10-24 14:20:00,137.07,137.36,137.04,137.36,9552.0,135.4239,135.7104,135.3943,135.7104,9552.0
2019-10-24 14:25:00,137.38,137.48,137.11,137.46,29277.0,135.7302,135.829,135.4634,135.8092,29277.0
2019-10-24 14:30:00,137.44,137.51,137.3,137.5,15424.0,135.7895,135.8586,135.6511,135.8487,15424.0
2019-10-24 14:35:00,137.49,137.52,137.47,137.52,13849.0,135.8389,135.8685,135.8191,135.8685,13849.0
2019-10-24 14:40:00,137.5,137.5,137.37,137.39,18782.0,135.8487,135.8487,135.7203,135.7401,18782.0
2019-10-24 14:45:00,137.39,137.49,136.83,137.18,46611.0,135.7401,135.8389,135.1868,135.5326,46611.0
2019-10-24 14:50:00,137.2,137.48,137.2,137.48,5100.0,135.5523,135.829,135.5523,135.829,5100.0
2019-10-24 14:55:00,137.5,137.5,136.88,136.96,74732.0,135.8487,135.8487,135.2362,135.3152,74732.0
2019-10-24 15:00:00,136.97,137.44,136.97,137.44,24103.0,135.3251,135.7895,135.3251,135.7895,24103.0
2019-10-24 15:05:00,137.41,137.51,137.36,137.47,13279.0,135.7598,135.8586,135.7104,135.8191,13279.0
2019-10-24 15:10:00,137.46,137.52,136.96,137.07,62093.0,135.8092,135.8685,135.3152,135.4239,62093.0
2019-10-24 15:15:00,137.07,137.39,137.07,137.33,20631.0,135.4239,135.7401,135.4239,135.6808,20631.0
2019-10-24 15:20:00,137.32,137.43,137.23,137.31,17591.0,135.6709,135.7796,135.582,135.661,17591.0
2019-10-24 15:25:00,137.34,137.37,137.31,137.37,19914.0,135.6907,135.7203,135.661,135.7203,19914.0
2019-10-24 15:30:00,137.37,137.52,137.36,137.5,28226.0,135.7203,135.8685,135.7104,135.8487,28226.0
2019-10-24 15:35:00,137.49,137.5,137.08,137.16,64081.0,135.8389,135.8487,135.4338,135.5128,64081.0
2019-10-24 15:40:00,137.19,137.37,137.11,137.13,43403.0,135.5425,135.7203,135.4634,135.4832,43403.0
2019-10-24 15:45:00,137.15,137.16,137.02,137.05,34174.0,135.5029,135.5128,135.3745,135.4041,34174.0
2019-10-24 15:50:00,137.04,137.08,136.87,136.9,31862.0,135.3943,135.4338,135.2263,135.2559,31862.0
2019-10-24 15:55:00,136.9,137.26,136.9,137.14,77699.0,135.2559,135.6116,135.2559,135.4931,77699.0
2019-10-25 09:30:00,136.94,136.94,135.76,136.52,11603.0,135.2955,135.2955,134.1296,134.8805,11603.0
2019-10-25 09:35:00,136.6,136.82,136.28,136.82,6271.0,134.9595,135.1769,134.6434,135.1769,6271.0
2019-10-25 09:40:00,136.8,136.92,136.34,136.34,14787.0,135.1571,135.2757,134.7027,134.7027,14787.0
2019-10-25 09:45:00,136.28,136.41,136.1,136.17,23968.0,134.6434,134.7718,134.4656,134.5347,23968.0
2019-10-25 09:50:00,136.18,136.65,136.17,136.65,30700.0,134.5446,135.0089,134.5347,135.0089,30700.0
2019-10-25 09:55:00,136.64,137.24,136.6,137.24,12356.0,134.9991,135.5919,134.9595,135.5919,12356.0
2019-10-25 10:00:00,137.35,137.51,137.01,137.01,16016.0,135.7005,135.8586,135.3646,135.3646,16016.0
2019-10-25 10:05:00,137.02,137.39,137.02,137.36,13158.0,135.3745,135.7401,135.3745,135.7104,13158.0
2019-10-25 10:10:00,137.36,137.51,136.78,137.04,42942.0,135.7104,135.8586,135.1374,135.3943,42942.0
2019-10-25 10:15:00,137.07,137.65,137.07,137.65,32543.0,135.4239,135.9969,135.4239,135.9969,32543.0
2019-10-25 10:20:00,137.67,137.98,137.66,137.8,19629.0,136.0167,136.323,136.0068,136.1451,19629.0
2019-10-25 10:25:00,137.81,137.9,137.64,137.86,21134.0,136.155,136.2439,135.9871,136.2044,21134.0
2019-10-25 10:30:00,137.92,138.16,137.82,137.9,12034.0,136.2637,136.5008,136.1649,136.2439,12034.0
2019-10-25 10:35:00,137.87,137.87,137.42,137.79,33105.0,136.2143,136.2143,135.7697,136.1353,33105.0
2019-10-25 10:40:00,137.82,137.84,137.62,137.75,10097.0,136.1649,136.1847,135.9673,136.0957,10097.0
2019-10-25 10:45:00,137.76,138.11,137.71,138.1,6057.0,136.1056,136.4514,136.0562,136.4415,6057.0
2019-10-25 10:50:00,138.1,138.14,138.04,138.09,8083.0,136.4415,136.4811,136.3823,136.4317,8083.0
2019-10-25 10:55:00,138.17,138.17,138.03,138.13,11727.0,136.5107,136.5107,136.3724,136.4712,11727.0
2019-10-25 11:00:00,138.14,138.18,138.08,138.14,6200.0,136.4811,136.5206,136.4218,136.4811,6200.0
2019-10-25 11:05:00,138.15,138.19,138.03,138.04,9096.0,136.4909,136.5305,136.3724,136.3823,9096.0
2019-10-25 11:10:00,138.06,138.24,137.82,138.2,68627.0,136.402,136.5799,136.1649,136.5403,68627.0
2019-10-25 11:15:00,138.2,138.4,137.97,138.05,31804.0,136.5403,136.7379,136.3131,136.3921,31804.0
2019-10-25 11:20:00,138.02,138.11,137.69,138.01,39319.0,136.3625,136.4514,136.0365,136.3526,39319.0
2019-10-25 11:25:00,138.07,138.23,137.96,138.04,15605.0,136.4119,136.57,136.3032,136.3823,15605.0
2019-10-25 11:30:00,138.04,138.09,137.95,138.04,15663.0,136.3823,136.4317,136.2933,136.3823,15663.0
2019-10-25 11:35:00,138.01,138.01,137.9,137.95,7600.0,136.3526,136.3526,136.2439,136.2933,7600.0
2019-10-25 11:40:00,137.95,138.14,137.91,138.14,7796.0,136.2933,136.4811,136.2538,136.4811,7796.0
2019-10-25 11:45:00,138.14,138.3,138.14,138.3,9373.0,136.4811,136.6391,136.4811,136.6391,9373.0
2019-10-25 11:50:00,138.29,138.41,138.29,138.4,4835.0,136.6293,136.7478,136.6293,136.7379,4835.0
2019-10-25 11:55:00,138.41,138.43,138.31,138.36,15402.0,136.7478,136.7676,136.649,136.6984,15402.0
2019-10-25 12:00:00,138.36,138.4,138.11,138.2,18249.0,136.6984,136.7379,136.4514,136.5403,18249.0
2019-10-25 12:05:00,138.18,138.22,138.04,138.08,10624.0,136.5206,136.5601,136.3823,136.4218,10624.0
2019-10-25 12:10:00,138.08,138.09,137.92,137.95,8702.0,136.4218,136.4317,136.2637,136.2933,8702.0
2019-10-25 12:15:00,137.96,137.96,137.84,137.92,4105.0,136.3032,136.3032,136.1847,136.2637,4105.0
2019-10-25 12:20:00,137.97,138.09,137.97,138.02,6164.0,136.3131,136.4317,136.3131,136.3625,6164.0
2019-10-25 12:25:00,138.02,138.11,137.99,138.04,12866.0,136.3625,136.4514,136.3329,136.3823,12866.0
2019-10-25 12:30:00,138.05,138.1,138.02,138.08,7628.0,136.3921,136.4415,136.3625,136.4218,7628.0
2019-10-25 12:35:00,138.1,138.11,138.05,138.06,6028.0,136.4415,136.4514,136.3921,136.402,6028.0
2019-10-25 12:40:00,138.07,138.07,137.7,137.71,22293.0,136.4119,136.4119,136.0463,136.0562,22293.0
2019-10-25 12:45:00,137.72,137.84,137.68,137.82,15703.0,136.0661,136.1847,136.0266,136.1649,15703.0
2019-10-25 12:50:00,137.84,137.98,137.72,137.98,27900.0,136.1847,136.323,136.0661,136.323,27900.0
2019-10-25 12:55:00,137.99,138.06,137.96,138.06,2700.0,136.3329,136.402,136.3032,136.402,2700.0
2019-10-25 13:00:00,138.08,138.13,138.06,138.1,12639.0,136.4218,136.4712,136.402,136.4415,12639.0
2019-10-25 13:05:00,138.12,138.13,138.03,138.1,5711.0,136.4613,136.4712,136.3724,136.4415,5711.0
2019-10-25 13:10:00,138.08,138.08,137.75,137.91,50221.0,136.4218,136.4218,136.0957,136.2538,50221.0
2019-10-25 13:15:00,137.9,138.08,137.89,138.08,5438.0,136.2439,136.4218,136.2341,136.4218,5438.0
2019-10-25 13:20:00,138.09,138.11,138.0,138.05,6599.0,136.4317,136.4514,136.3427,136.3921,6599.0
2019-10-25 13:25:00,138.05,138.17,138.02,138.09,7324.0,136.3921,136.5107,136.3625,136.4317,7324.0
2019-10-25 13:30:00,138.09,138.16,137.9,137.91,16428.0,136.4317,136.5008,136.2439,136.2538,16428.0
2019-10-25 13:35:00,137.92,137.97,137.83,137.92,9436.0,136.2637,136.3131,136.1748,136.2637,9436.0
2019-10-25 13:40:00,137.89,137.98,137.88,137.98,5850.0,136.2341,136.323,136.2242,136.323,5850.0
2019-10-25 13:45:00,138.01,138.12,137.97,138.11,8732.0,136.3526,136.4613,136.3131,136.4514,8732.0
2019-10-25 13:50:00,138.12,138.2,137.99,138.03,11393.0,136.4613,136.5403,136.3329,136.3724,11393.0
2019-10-25 13:55:00,138.05,138.05,137.78,137.85,59087.0,136.3921,136.3921,136.1254,136.1945,59087.0
2019-10-25 14:00:00,137.85,137.92,137.59,137.66,39372.0,136.1945,136.2637,135.9377,136.0068,39372.0
2019-10-25 14:05:00,137.65,137.7,137.51,137.57,13477.0,135.9969,136.0463,135.8586,135.9179,13477.0
2019-10-25 14:10:00,137.57,137.63,137.29,137.51,43159.0,135.9179,135.9772,135.6413,135.8586,43159.0
2019-10-25 14:15:00,137.49,137.66,137.34,137.53,65482.0,135.8389,136.0068,135.6907,135.8784,65482.0
2019-10-25 14:20:00,137.53,137.66,137.31,137.31,50720.0,135.8784,136.0068,135.661,135.661,50720.0
2019-10-25 14:25:00,137.33,137.36,137.24,137.35,11020.0,135.6808,135.7104,135.5919,135.7005,11020.0
2019-10-25 14:30:00,137.35,137.53,137.3,137.33,18192.0,135.7005,135.8784,135.6511,135.6808,18192.0
2019-10-25 14:35:00,137.34,137.34,137.21,137.29,15417.0,135.6907,135.6907,135.5622,135.6413,15417.0
2019-10-25 14:40:00,137.27,137.46,137.2,137.46,22761.0,135.6215,135.8092,135.5523,135.8092,22761.0
2019-10-25 14:45:00,137.46,137.6,137.38,137.46,17883.0,135.8092,135.9475,135.7302,135.8092,17883.0
2019-10-25 14:50:00,137.46,137.52,137.4,137.52,9794.0,135.8092,135.8685,135.7499,135.8685,9794.0
2019-10-25 14:55:00,137.54,137.54,137.17,137.21,28885.0,135.8883,135.8883,135.5227,135.5622,28885.0
2019-10-25 15:00:00,137.18,137.33,137.01,137.08,88574.0,135.5326,135.6808,135.3646,135.4338,88574.0
2019-10-25 15:05:00,137.06,137.12,136.88,137.03,41316.0,135.414,135.4733,135.2362,135.3844,41316.0
2019-10-25 15:10:00,137.04,137.22,137.04,137.22,21375.0,135.3943,135.5721,135.3943,135.5721,21375.0
2019-10-25 15:15:00,137.22,137.52,137.21,137.3,28739.0,135.5721,135.8685,135.5622,135.6511,28739.0
2019-10-25 15:20:00,137.28,137.41,137.17,137.29,67351.0,135.6314,135.7598,135.5227,135.6413,67351.0
2019-10-25 15:25:00,137.29,137.31,137.18,137.2,19323.0,135.6413,135.661,135.5326,135.5523,19323.0
2019-10-25 15:30:00,137.22,137.29,137.2,137.21,18508.0,135.5721,135.6413,135.5523,135.5622,18508.0
2019-10-25 15:35:00,137.2,137.28,137.15,137.21,14086.0,135.5523,135.6314,135.5029,135.5622,14086.0
2019-10-25 15:40:00,137.22,137.26,137.06,137.07,23091.0,135.5721,135.6116,135.414,135.4239,23091.0
2019-10-25 15:45:00,137.06,137.25,137.04,137.07,36533.0,135.414,135.6017,135.3943,135.4239,36533.0
2019-10-25 15:50:00,137.08,137.13,136.93,136.96,41459.0,135.4338,135.4832,135.2856,135.3152,41459.0
2019-10-25 15:55:00,136.96,137.21,136.92,137.08,102082.0,135.3152,135.5622,135.2757,135.4338,102082.0
2019-10-28 09:30:00,137.12,137.77,137.06,137.57,19312.0,135.4733,136.1155,135.414,135.9179,19312.0
2019-10-28 09:35:00,137.59,137.83,137.45,137.74,6828.0,135.9377,136.1748,135.7993,136.0859,6828.0
2019-10-28 09:40:00,137.83,137.92,137.65,137.75,7148.0,136.1748,136.2637,135.9969,136.0957,7148.0
2019-10-28 09:45:00,137.81,137.96,137.63,137.64,8940.0,136.155,136.3032,135.9772,135.9871,8940.0
2019-10-28 09:50:00,137.65,137.78,137.37,137.44,23038.0,135.9969,136.1254,135.7203,135.7895,23038.0
2019-10-28 09:55:00,137.48,137.73,137.45,137.56,15307.0,135.829,136.076,135.7993,135.908,15307.0
2019-10-28 10:00:00,137.58,137.58,137.41,137.46,12808.0,135.9278,135.9278,135.7598,135.8092,12808.0
2019-10-28 10:05:00,137.46,137.66,137.45,137.66,11188.0,135.8092,136.0068,135.7993,136.0068,11188.0
2019-10-28 10:10:00,137.66,137.94,137.66,137.93,5275.0,136.0068,136.2835,136.0068,136.2736,5275.0
2019-10-28 10:15:00,137.91,137.94,137.75,137.83,13163.0,136.2538,136.2835,136.0957,136.1748,13163.0
2019-10-28 10:20:00,137.86,137.87,137.77,137.79,4419.0,136.2044,136.2143,136.1155,136.1353,4419.0
2019-10-28 10:25:00,137.79,137.86,137.78,137.8,3623.0,136.1353,136.2044,136.1254,136.1451,3623.0
2019-10-28 10:30:00,137.8,138.14,137.8,138.07,18820.0,136.1451,136.4811,136.1451,136.4119,18820.0
2019-10-28 10:35:00,138.07,138.08,137.85,137.85,6999.0,136.4119,136.4218,136.1945,136.1945,6999.0
2019-10-28 10:40:00,137.83,137.92,137.65,137.68,8844.0,136.1748,136.2637,135.9969,136.0266,8844.0
2019-10-28 10:45:00,137.69,137.78,137.49,137.5,15984.0,136.0365,136.1254,135.8389,135.8487,15984.0
2019-10-28 10:50:00,137.49,137.6,137.49,137.56,9123.0,135.8389,135.9475,135.8389,135.908,9123.0
2019-10-28 10:55:00,137.57,137.9,137.57,137.88,34802.0,135.9179,136.2439,135.9179,136.2242,34802.0
2019-10-28 11:00:00,137.85,137.92,137.82,137.88,4779.0,136.1945,136.2637,136.1649,136.2242,4779.0
2019-10-28 11:05:00,137.84,137.85,137.6,137.6,5540.0,136.1847,136.1945,135.9475,135.9475,5540.0
2019-10-28 11:10:00,137.6,137.73,137.54,137.65,3200.0,135.9475,136.076,135.8883,135.9969,3200.0
2019-10-28 11:15:00,137.65,137.81,137.61,137.74,3900.0,135.9969,136.155,135.9574,136.0859,3900.0
2019-10-28 11:20:00,137.76,137.76,137.47,137.51,6693.0,136.1056,136.1056,135.8191,135.8586,6693.0
2019-10-28 11:25:00,137.51,137.7,137.51,137.7,3600.0,135.8586,136.0463,135.8586,136.0463,3600.0
2019-10-28 11:30:00,137.67,137.75,137.59,137.75,3655.0,136.0167,136.0957,135.9377,136.0957,3655.0
2019-10-28 11:35:00,137.72,137.79,137.68,137.74,3400.0,136.0661,136.1353,136.0266,136.0859,3400.0
2019-10-28 11:40:00,137.71,137.85,137.7,137.81,3100.0,136.0562,136.1945,136.0463,136.155,3100.0
2019-10-28 11:45:00,137.87,137.91,137.76,137.79,2200.0,136.2143,136.2538,136.1056,136.1353,2200.0
2019-10-28 11:50:00,137.79,137.79,137.74,137.76,4200.0,136.1353,136.1353,136.0859,136.1056,4200.0
2019-10-28 11:55:00,137.81,137.86,137.76,137.79,5225.0,136.155,136.2044,136.1056,136.1353,5225.0
2019-10-28 12:00:00,137.8,137.92,137.79,137.92,3497.0,136.1451,136.2637,136.1353,136.2637,3497.0
2019-10-28 12:05:00,137.94,138.08,137.91,138.02,6614.0,136.2835,136.4218,136.2538,136.3625,6614.0
2019-10-28 12:10:00,138.04,138.21,138.04,138.12,5495.0,136.3823,136.5502,136.3823,136.4613,5495.0
2019-10-28 12:15:00,138.15,138.2,138.12,138.14,2500.0,136.4909,136.5403,136.4613,136.4811,2500.0
2019-10-28 12:20:00,138.14,138.14,138.02,138.04,2050.0,136.4811,136.4811,136.3625,136.3823,2050.0
2019-10-28 12:25:00,138.01,138.03,137.87,137.95,7387.0,136.3526,136.3724,136.2143,136.2933,7387.0
2019-10-28 12:30:00,137.95,137.95,137.79,137.84,5104.0,136.2933,136.2933,136.1353,136.1847,5104.0
2019-10-28 12:35:00,137.8,137.86,137.78,137.86,5480.0,136.1451,136.2044,136.1254,136.2044,5480.0
2019-10-28 12:40:00,137.84,137.95,137.81,137.94,2300.0,136.1847,136.2933,136.155,136.2835,2300.0
2019-10-28 12:45:00,137.96,138.02,137.92,138.02,1900.0,136.3032,136.3625,136.2637,136.3625,1900.0
2019-10-28 12:50:00,138.04,138.08,138.01,138.08,2002.0,136.3823,136.4218,136.3526,136.4218,2002.0
2019-10-28 12:55:00,138.05,138.07,138.01,138.03,2050.0,136.3921,136.4119,136.3526,136.3724,2050.0
2019-10-28 13:00:00,138.02,138.06,137.92,138.02,3526.0,136.3625,136.402,136.2637,136.3625,3526.0
2019-10-28 13:05:00,137.99,138.0,137.94,137.98,2800.0,136.3329,136.3427,136.2835,136.323,2800.0
2019-10-28 13:10:00,137.93,138.03,137.93,138.03,4535.0,136.2736,136.3724,136.2736,136.3724,4535.0
2019-10-28 13:15:00,138.01,138.2,137.99,138.17,3444.0,136.3526,136.5403,136.3329,136.5107,3444.0
2019-10-28 13:20:00,138.19,138.23,138.15,138.22,2009.0,136.5305,136.57,136.4909,136.5601,2009.0
2019-10-28 13:25:00,138.24,138.24,138.2,138.23,1800.0,136.5799,136.5799,136.5403,136.57,1800.0
2019-10-28 13:30:00,138.23,138.23,138.12,138.12,2100.0,136.57,136.57,136.4613,136.4613,2100.0
2019-10-28 13:35:00,138.14,138.19,138.05,138.19,3179.0,136.4811,136.5305,136.3921,136.5305,3179.0
2019-10-28 13:40:00,138.18,138.21,138.12,138.18,2100.0,136.5206,136.5502,136.4613,136.5206,2100.0
2019-10-28 13:45:00,138.16,138.34,138.14,138.29,6220.0,136.5008,136.6787,136.4811,136.6293,6220.0
2019-10-28 13:50:00,138.27,138.27,138.17,138.26,3100.0,136.6095,136.6095,136.5107,136.5996,3100.0
2019-10-28 13:55:00,138.29,138.3,138.2,138.21,3320.0,136.6293,136.6391,136.5403,136.5502,3320.0
2019-10-28 14:00:00,138.23,138.27,138.19,138.19,1500.0,136.57,136.6095,136.5305,136.5305,1500.0
2019-10-28 14:05:00,138.22,138.38,138.17,138.38,3507.0,136.5601,136.7182,136.5107,136.7182,3507.0
2019-10-28 14:10:00,138.4,138.44,138.36,138.43,2342.0,136.7379,136.7775,136.6984,136.7676,2342.0
2019-10-28 14:15:00,138.44,138.51,138.44,138.49,8620.0,136.7775,136.8466,136.7775,136.8269,8620.0
2019-10-28 14:20:00,138.56,138.64,138.51,138.64,3401.0,136.896,136.975,136.8466,136.975,3401.0
2019-10-28 14:25:00,138.6,138.64,138.58,138.61,2498.0,136.9355,136.975,136.9158,136.9454,2498.0
2019-10-28 14:30:00,138.59,138.9,138.59,138.6,9977.0,136.9256,137.2319,136.9256,136.9355,9977.0
2019-10-28 14:35:00,138.6,138.67,138.59,138.62,5530.0,136.9355,137.0047,136.9256,136.9553,5530.0
2019-10-28 14:40:00,138.61,138.64,138.6,138.6,2844.0,136.9454,136.975,136.9355,136.9355,2844.0
2019-10-28 14:45:00,138.62,138.64,138.39,138.53,24563.0,136.9553,136.975,136.7281,136.8664,24563.0
2019-10-28 14:50:00,138.49,138.49,138.18,138.19,39915.0,136.8269,136.8269,136.5206,136.5305,39915.0
2019-10-28 14:55:00,138.2,138.31,138.17,138.19,12775.0,136.5403,136.649,136.5107,136.5305,12775.0
2019-10-28 15:00:00,138.17,138.3,138.17,138.3,4588.0,136.5107,136.6391,136.5107,136.6391,4588.0
2019-10-28 15:05:00,138.3,138.3,138.22,138.26,8257.0,136.6391,136.6391,136.5601,136.5996,8257.0
2019-10-28 15:10:00,138.26,138.37,138.26,138.35,4891.0,136.5996,136.7083,136.5996,136.6885,4891.0
2019-10-28 15:15:00,138.34,138.35,138.32,138.34,5104.0,136.6787,136.6885,136.6589,136.6787,5104.0
2019-10-28 15:20:00,138.34,138.47,138.34,138.42,5931.0,136.6787,136.8071,136.6787,136.7577,5931.0
2019-10-28 15:25:00,138.44,138.46,138.37,138.4,5367.0,136.7775,136.7972,136.7083,136.7379,5367.0
2019-10-28 15:30:00,138.39,138.45,138.31,138.42,9987.0,136.7281,136.7873,136.649,136.7577,9987.0
2019-10-28 15:35:00,138.41,138.45,138.39,138.45,5392.0,136.7478,136.7873,136.7281,136.7873,5392.0
2019-10-28 15:40:00,138.42,138.42,138.3,138.33,6657.0,136.7577,136.7577,136.6391,136.6688,6657.0
2019-10-28 15:45:00,138.33,138.33,138.21,138.29,10594.0,136.6688,136.6688,136.5502,136.6293,10594.0
2019-10-28 15:50:00,138.3,138.32,138.2,138.2,15179.0,136.6391,136.6589,136.5403,136.5403,15179.0
2019-10-28 15:55:00,138.17,138.19,137.98,138.03,56496.0,136.5107,136.5305,136.323,136.3724,56496.0
2019-10-29 09:30:00,137.91,137.99,137.62,137.76,22406.0,136.2538,136.3329,135.9673,136.1056,22406.0
2019-10-29 09:35:00,137.74,137.81,137.62,137.78,3100.0,136.0859,136.155,135.9673,136.1254,3100.0
2019-10-29 09:40:00,137.79,137.98,137.69,137.8,3900.0,136.1353,136.323,136.0365,136.1451,3900.0
2019-10-29 09:45:00,137.86,137.86,137.54,137.6,4500.0,136.2044,136.2044,135.8883,135.9475,4500.0
2019-10-29 09:50:00,137.59,137.93,137.59,137.87,33000.0,135.9377,136.2736,135.9377,136.2143,33000.0
2019-10-29 09:55:00,137.84,137.84,137.47,137.5,10100.0,136.1847,136.1847,135.8191,135.8487,10100.0
2019-10-29 10:00:00,137.41,137.57,137.01,137.01,6779.0,135.7598,135.9179,135.3646,135.3646,6779.0
2019-10-29 10:05:00,137.06,137.24,137.06,137.11,6986.0,135.414,135.5919,135.414,135.4634,6986.0
2019-10-29 10:10:00,137.12,137.24,137.11,137.19,5000.0,135.4733,135.5919,135.4634,135.5425,5000.0
2019-10-29 10:15:00,137.19,137.23,137.11,137.21,4754.0,135.5425,135.582,135.4634,135.5622,4754.0
2019-10-29 10:20:00,137.21,137.4,137.2,137.34,7701.0,135.5622,135.7499,135.5523,135.6907,7701.0
2019-10-29 10:25:00,137.29,137.34,137.1,137.16,3100.0,135.6413,135.6907,135.4535,135.5128,3100.0
2019-10-29 10:30:00,137.14,137.32,137.06,137.32,5298.0,135.4931,135.6709,135.414,135.6709,5298.0
2019-10-29 10:35:00,137.32,137.61,137.32,137.51,3511.0,135.6709,135.9574,135.6709,135.8586,3511.0
2019-10-29 10:40:00,137.53,137.7,137.53,137.62,4461.0,135.8784,136.0463,135.8784,135.9673,4461.0
2019-10-29 10:45:00,137.61,137.65,137.52,137.53,6742.0,135.9574,135.9969,135.8685,135.8784,6742.0
2019-10-29 10:50:00,137.54,137.76,137.53,137.76,5883.0,135.8883,136.1056,135.8784,136.1056,5883.0
2019-10-29 10:55:00,137.71,138.04,137.69,138.03,7236.0,136.0562,136.3823,136.0365,136.3724,7236.0
2019-10-29 11:00:00,138.02,138.04,137.73,137.73,5923.0,136.3625,136.3823,136.076,136.076,5923.0
2019-10-29 11:05:00,137.72,137.72,137.47,137.52,10685.0,136.0661,136.0661,135.8191,135.8685,10685.0
2019-10-29 11:10:00,137.51,137.55,137.29,137.35,7447.0,135.8586,135.8981,135.6413,135.7005,7447.0
2019-10-29 11:15:00,137.34,137.49,137.34,137.49,9966.0,135.6907,135.8389,135.6907,135.8389,9966.0
2019-10-29 11:20:00,137.44,137.53,137.3,137.31,45708.0,135.7895,135.8784,135.6511,135.661,45708.0
2019-10-29 11:25:00,137.27,137.34,137.23,137.33,7601.0,135.6215,135.6907,135.582,135.6808,7601.0
2019-10-29 11:30:00,137.33,137.57,137.32,137.43,9476.0,135.6808,135.9179,135.6709,135.7796,9476.0
2019-10-29 11:35:00,137.38,137.41,137.33,137.4,12048.0,135.7302,135.7598,135.6808,135.7499,12048.0
2019-10-29 11:40:00,137.41,137.42,137.28,137.33,10468.0,135.7598,135.7697,135.6314,135.6808,10468.0
2019-10-29 11:45:00,137.34,137.42,137.34,137.38,4918.0,135.6907,135.7697,135.6907,135.7302,4918.0
2019-10-29 11:50:00,137.37,137.6,137.34,137.51,8820.0,135.7203,135.9475,135.6907,135.8586,8820.0
2019-10-29 11:55:00,137.51,137.53,137.15,137.2,4993.0,135.8586,135.8784,135.5029,135.5523,4993.0
2019-10-29 12:00:00,137.12,137.31,137.12,137.19,3400.0,135.4733,135.661,135.4733,135.5425,3400.0
2019-10-29 12:05:00,137.2,137.28,137.12,137.22,2075.0,135.5523,135.6314,135.4733,135.5721,2075.0
2019-10-29 12:10:00,137.18,137.2,137.08,137.12,2175.0,135.5326,135.5523,135.4338,135.4733,2175.0
2019-10-29 12:15:00,137.12,137.27,137.09,137.26,3265.0,135.4733,135.6215,135.4437,135.6116,3265.0
2019-10-29 12:20:00,137.27,137.31,137.22,137.29,3057.0,135.6215,135.661,135.5721,135.6413,3057.0
2019-10-29 12:25:00,137.3,137.39,137.3,137.39,4104.0,135.6511,135.7401,135.6511,135.7401,4104.0
2019-10-29 12:30:00,137.4,137.5,137.38,137.38,4425.0,135.7499,135.8487,135.7302,135.7302,4425.0
2019-10-29 12:35:00,137.4,137.45,137.36,137.4,2624.0,135.7499,135.7993,135.7104,135.7499,2624.0
2019-10-29 12:40:00,137.4,137.56,137.38,137.5,4031.0,135.7499,135.908,135.7302,135.8487,4031.0
2019-10-29 12:45:00,137.52,137.59,137.51,137.53,2793.0,135.8685,135.9377,135.8586,135.8784,2793.0
2019-10-29 12:50:00,137.51,137.57,137.51,137.57,1884.0,135.8586,135.9179,135.8586,135.9179,1884.0
2019-10-29 12:55:00,137.55,137.57,137.49,137.5,1600.0,135.8981,135.9179,135.8389,135.8487,1600.0
2019-10-29 13:00:00,137.53,137.64,137.53,137.58,1950.0,135.8784,135.9871,135.8784,135.9278,1950.0
2019-10-29 13:05:00,137.61,137.63,137.47,137.55,5788.0,135.9574,135.9772,135.8191,135.8981,5788.0
2019-10-29 13:10:00,137.58,137.62,137.5,137.52,1600.0,135.9278,135.9673,135.8487,135.8685,1600.0
2019-10-29 13:15:00,137.52,137.59,137.52,137.56,1698.0,135.8685,135.9377,135.8685,135.908,1698.0
2019-10-29 13:20:00,137.59,137.62,137.55,137.55,2187.0,135.9377,135.9673,135.8981,135.8981,2187.0
2019-10-29 13:25:00,137.51,137.56,137.5,137.55,2616.0,135.8586,135.908,135.8487,135.8981,2616.0
2019-10-29 13:30:00,137.56,137.61,137.29,137.36,7960.0,135.908,135.9574,135.6413,135.7104,7960.0
2019-10-29 13:35:00,137.39,137.39,136.51,136.69,51108.0,135.7401,135.7401,134.8706,135.0485,51108.0
2019-10-29 13:40:00,136.51,136.76,136.51,136.62,5289.0,134.8706,135.1176,134.8706,134.9793,5289.0
2019-10-29 13:45:00,136.62,136.69,136.4,136.44,7375.0,134.9793,135.0485,134.7619,134.8015,7375.0
2019-10-29 13:50:00,136.46,136.46,136.02,136.21,27756.0,134.8212,134.8212,134.3865,134.5742,27756.0
2019-10-29 13:55:00,136.15,136.37,136.11,136.28,8923.0,134.515,134.7323,134.4754,134.6434,8923.0
2019-10-29 14:00:00,136.25,136.4,136.2,136.4,5837.0,134.6138,134.7619,134.5644,134.7619,5837.0
2019-10-29 14:05:00,136.37,136.52,136.29,136.49,10272.0,134.7323,134.8805,134.6533,134.8509,10272.0
2019-10-29 14:10:00,136.5,136.61,136.48,136.61,4480.0,134.8607,134.9694,134.841,134.9694,4480.0
2019-10-29 14:15:00,136.58,136.68,136.58,136.64,3200.0,134.9398,135.0386,134.9398,134.9991,3200.0
2019-10-29 14:20:00,136.64,136.69,136.59,136.66,4148.0,134.9991,135.0485,134.9497,135.0188,4148.0
2019-10-29 14:25:00,136.67,136.75,136.59,136.75,7800.0,135.0287,135.1077,134.9497,135.1077,7800.0
2019-10-29 14:30:00,136.75,136.86,136.74,136.76,5166.0,135.1077,135.2164,135.0979,135.1176,5166.0
2019-10-29 14:35:00,136.77,136.91,136.75,136.88,4500.0,135.1275,135.2658,135.1077,135.2362,4500.0
2019-10-29 14:40:00,136.89,137.01,136.89,136.92,6743.0,135.2461,135.3646,135.2461,135.2757,6743.0
2019-10-29 14:45:00,136.82,136.88,136.76,136.84,3256.0,135.1769,135.2362,135.1176,135.1967,3256.0
2019-10-29 14:50:00,136.85,136.92,136.85,136.86,2600.0,135.2065,135.2757,135.2065,135.2164,2600.0
2019-10-29 14:55:00,136.86,137.01,136.84,136.91,7458.0,135.2164,135.3646,135.1967,135.2658,7458.0
2019-10-29 15:00:00,136.92,137.0,136.91,137.0,2818.0,135.2757,135.3547,135.2658,135.3547,2818.0
2019-10-29 15:05:00,137.02,137.07,136.98,137.07,4700.0,135.3745,135.4239,135.335,135.4239,4700.0
2019-10-29 15:10:00,137.05,137.21,137.04,137.2,5451.0,135.4041,135.5622,135.3943,135.5523,5451.0
2019-10-29 15:15:00,137.21,137.26,137.19,137.23,8748.0,135.5622,135.6116,135.5425,135.582,8748.0
2019-10-29 15:20:00,137.23,137.25,137.11,137.15,10467.0,135.582,135.6017,135.4634,135.5029,10467.0
2019-10-29 15:25:00,137.14,137.22,137.13,137.19,7436.0,135.4931,135.5721,135.4832,135.5425,7436.0
2019-10-29 15:30:00,137.19,137.23,137.07,137.13,13028.0,135.5425,135.582,135.4239,135.4832,13028.0
2019-10-29 15:35:00,137.12,137.22,137.07,137.2,10034.0,135.4733,135.5721,135.4239,135.5523,10034.0
2019-10-29 15:40:00,137.22,137.28,137.14,137.17,11340.0,135.5721,135.6314,135.4931,135.5227,11340.0
2019-10-29 15:45:00,137.18,137.19,137.02,137.06,29680.0,135.5326,135.5425,135.3745,135.414,29680.0
2019-10-29 15:50:00,137.06,137.1,137.03,137.05,30720.0,135.414,135.4535,135.3844,135.4041,30720.0
2019-10-29 15:55:00,137.05,137.27,137.05,137.12,45742.0,135.4041,135.6215,135.4041,135.4733,45742.0
2019-10-30 09:30:00,136.99,137.1,136.62,137.1,5287.0,135.3449,135.4535,134.9793,135.4535,5287.0
2019-10-30 09:35:00,136.8,137.03,136.56,136.64,3800.0,135.1571,135.3844,134.92,134.9991,3800.0
2019-10-30 09:40:00,136.65,136.71,136.53,136.63,2289.0,135.0089,135.0682,134.8904,134.9892,2289.0
2019-10-30 09:45:00,136.59,136.62,135.66,135.99,21121.0,134.9497,134.9793,134.0308,134.3569,21121.0
2019-10-30 09:50:00,136.0,136.42,135.97,136.39,6226.0,134.3668,134.7817,134.3371,134.7521,6226.0
2019-10-30 09:55:00,136.44,136.71,136.25,136.3,5800.0,134.8015,135.0682,134.6138,134.6632,5800.0
2019-10-30 10:00:00,136.38,136.61,136.23,136.5,5726.0,134.7422,134.9694,134.594,134.8607,5726.0
2019-10-30 10:05:00,136.44,136.58,135.87,135.87,12371.0,134.8015,134.9398,134.2383,134.2383,12371.0
2019-10-30 10:10:00,135.92,136.06,135.87,136.01,4600.0,134.2877,134.426,134.2383,134.3766,4600.0
2019-10-30 10:15:00,136.05,136.2,136.01,136.1,5806.0,134.4162,134.5644,134.3766,134.4656,5806.0
2019-10-30 10:20:00,136.12,136.22,136.04,136.18,10663.0,134.4853,134.5841,134.4063,134.5446,10663.0
2019-10-30 10:25:00,136.14,136.2,136.01,136.03,5296.0,134.5051,134.5644,134.3766,134.3964,5296.0
2019-10-30 10:30:00,136.01,136.01,135.83,135.84,4426.0,134.3766,134.3766,134.1988,134.2087,4426.0
2019-10-30 10:35:00,135.84,136.1,135.83,136.03,5024.0,134.2087,134.4656,134.1988,134.3964,5024.0
2019-10-30 10:40:00,136.06,136.06,135.89,135.94,7391.0,134.426,134.426,134.2581,134.3075,7391.0
2019-10-30 10:45:00,135.93,135.93,135.74,135.75,3763.0,134.2976,134.2976,134.1099,134.1198,3763.0
2019-10-30 10:50:00,135.7,135.87,135.69,135.79,7448.0,134.0704,134.2383,134.0605,134.1593,7448.0
2019-10-30 10:55:00,135.78,135.79,135.63,135.76,4912.0,134.1494,134.1593,134.0012,134.1296,4912.0
2019-10-30 11:00:00,135.76,135.88,135.76,135.88,8087.0,134.1296,134.2482,134.1296,134.2482,8087.0
2019-10-30 11:05:00,136.0,136.0,135.89,135.91,4920.0,134.3668,134.3668,134.2581,134.2778,4920.0
2019-10-30 11:10:00,135.9,136.13,135.9,136.03,4513.0,134.268,134.4952,134.268,134.3964,4513.0
2019-10-30 11:15:00,136.0,136.04,135.97,136.04,3728.0,134.3668,134.4063,134.3371,134.4063,3728.0
2019-10-30 11:20:00,136.03,136.04,135.96,136.0,4184.0,134.3964,134.4063,134.3272,134.3668,4184.0
2019-10-30 11:25:00,135.98,136.02,135.85,135.85,3029.0,134.347,134.3865,134.2186,134.2186,3029.0
2019-10-30 11:30:00,135.86,135.86,135.62,135.64,5379.0,134.2284,134.2284,133.9913,134.0111,5379.0
2019-10-30 11:35:00,135.64,135.79,135.62,135.73,3814.0,134.0111,134.1593,133.9913,134.1,3814.0
2019-10-30 11:40:00,135.67,135.83,135.67,135.83,2701.0,134.0407,134.1988,134.0407,134.1988,2701.0
2019-10-30 11:45:00,135.78,135.99,135.74,135.99,2400.0,134.1494,134.3569,134.1099,134.3569,2400.0
2019-10-30 11:50:00,135.96,136.11,135.92,136.11,4362.0,134.3272,134.4754,134.2877,134.4754,4362.0
2019-10-30 11:55:00,136.13,136.18,136.1,136.16,3331.0,134.4952,134.5446,134.4656,134.5248,3331.0
2019-10-30 12:00:00,136.17,136.17,136.03,136.09,3018.0,134.5347,134.5347,134.3964,134.4557,3018.0
2019-10-30 12:05:00,136.11,136.21,136.11,136.21,3087.0,134.4754,134.5742,134.4754,134.5742,3087.0
2019-10-30 12:10:00,136.22,136.38,136.22,136.34,4383.0,134.5841,134.7422,134.5841,134.7027,4383.0
2019-10-30 12:15:00,136.36,136.39,136.21,136.37,7342.0,134.7224,134.7521,134.5742,134.7323,7342.0
2019-10-30 12:20:00,136.31,136.34,136.26,136.32,2598.0,134.673,134.7027,134.6236,134.6829,2598.0
2019-10-30 12:25:00,136.33,136.38,136.3,136.36,2430.0,134.6928,134.7422,134.6632,134.7224,2430.0
2019-10-30 12:30:00,136.36,136.45,136.36,136.45,2002.0,134.7224,134.8113,134.7224,134.8113,2002.0
2019-10-30 12:35:00,136.48,136.53,136.34,136.38,4880.0,134.841,134.8904,134.7027,134.7422,4880.0
2019-10-30 12:40:00,136.45,136.49,136.43,136.44,800.0,134.8113,134.8509,134.7916,134.8015,800.0
2019-10-30 12:45:00,136.47,136.47,136.33,136.33,3540.0,134.8311,134.8311,134.6928,134.6928,3540.0
2019-10-30 12:50:00,136.33,136.37,136.32,136.36,1771.0,134.6928,134.7323,134.6829,134.7224,1771.0
2019-10-30 12:55:00,136.38,136.46,136.38,136.44,1418.0,134.7422,134.8212,134.7422,134.8015,1418.0
2019-10-30 13:00:00,136.47,136.49,136.41,136.48,2600.0,134.8311,134.8509,134.7718,134.841,2600.0
2019-10-30 13:05:00,136.5,136.55,136.48,136.54,1924.0,134.8607,134.9101,134.841,134.9003,1924.0
2019-10-30 13:10:00,136.53,136.59,136.5,136.56,2816.0,134.8904,134.9497,134.8607,134.92,2816.0
2019-10-30 13:15:00,136.56,136.59,136.5,136.5,2306.0,134.92,134.9497,134.8607,134.8607,2306.0
2019-10-30 13:20:00,136.53,136.56,136.51,136.53,1518.0,134.8904,134.92,134.8706,134.8904,1518.0
2019-10-30 13:25:00,136.55,136.59,136.53,136.59,1869.0,134.9101,134.9497,134.8904,134.9497,1869.0
2019-10-30 13:30:00,136.58,136.64,136.57,136.64,3010.0,134.9398,134.9991,134.9299,134.9991,3010.0
2019-10-30 13:35:00,136.67,136.67,136.17,136.19,11535.0,135.0287,135.0287,134.5347,134.5545,11535.0
2019-10-30 13:40:00,136.18,136.18,136.1,136.11,3500.0,134.5446,134.5446,134.4656,134.4754,3500.0
2019-10-30 13:45:00,136.09,136.34,136.07,136.22,17800.0,134.4557,134.7027,134.4359,134.5841,17800.0
2019-10-30 13:50:00,136.15,136.16,136.11,136.14,1330.0,134.515,134.5248,134.4754,134.5051,1330.0
2019-10-30 13:55:00,136.14,136.14,136.0,136.01,4190.0,134.5051,134.5051,134.3668,134.3766,4190.0
2019-10-30 14:00:00,136.02,136.11,135.87,135.99,5407.0,134.3865,134.4754,134.2383,134.3569,5407.0
2019-10-30 14:05:00,136.07,136.07,135.95,136.05,4187.0,134.4359,134.4359,134.3174,134.4162,4187.0
2019-10-30 14:10:00,136.06,136.34,136.06,136.31,4100.0,134.426,134.7027,134.426,134.673,4100.0
2019-10-30 14:15:00,136.34,136.48,136.32,136.32,6203.0,134.7027,134.841,134.6829,134.6829,6203.0
2019-10-30 14:20:00,136.31,136.32,136.21,136.24,5455.0,134.673,134.6829,134.5742,134.6039,5455.0
2019-10-30 14:25:00,136.22,136.26,136.15,136.21,10120.0,134.5841,134.6236,134.515,134.5742,10120.0
2019-10-30 14:30:00,136.21,136.23,135.88,135.88,5291.0,134.5742,134.594,134.2482,134.2482,5291.0
2019-10-30 14:35:00,135.86,135.96,135.76,135.84,11207.0,134.2284,134.3272,134.1296,134.2087,11207.0
2019-10-30 14:40:00,135.86,136.09,135.81,136.09,4800.0,134.2284,134.4557,134.179,134.4557,4800.0
2019-10-30 14:45:00,136.16,136.26,136.09,136.22,5116.0,134.5248,134.6236,134.4557,134.5841,5116.0
2019-10-30 14:50:00,136.26,136.56,136.23,136.54,8000.0,134.6236,134.92,134.594,134.9003,8000.0
2019-10-30 14:55:00,136.55,136.64,136.55,136.61,3986.0,134.9101,134.9991,134.9101,134.9694,3986.0
2019-10-30 15:00:00,136.64,136.75,136.6,136.75,8301.0,134.9991,135.1077,134.9595,135.1077,8301.0
2019-10-30 15:05:00,136.76,136.77,136.67,136.68,6200.0,135.1176,135.1275,135.0287,135.0386,6200.0
2019-10-30 15:10:00,136.68,136.72,136.6,136.62,5971.0,135.0386,135.0781,134.9595,134.9793,5971.0
2019-10-30 15:15:00,136.64,136.76,136.59,136.75,4738.0,134.9991,135.1176,134.9497,135.1077,4738.0
2019-10-30 15:20:00,136.77,136.95,136.7,136.89,10260.0,135.1275,135.3053,135.0583,135.2461,10260.0
2019-10-30 15:25:00,136.89,136.9,136.59,136.6,8713.0,135.2461,135.2559,134.9497,134.9595,8713.0
2019-10-30 15:30:00,136.61,136.66,136.58,136.63,9525.0,134.9694,135.0188,134.9398,134.9892,9525.0
2019-10-30 15:35:00,136.63,136.65,136.52,136.52,8489.0,134.9892,135.0089,134.8805,134.8805,8489.0
2019-10-30 15:40:00,136.53,136.55,136.45,136.46,14016.0,134.8904,134.9101,134.8113,134.8212,14016.0
2019-10-30 15:45:00,136.46,136.48,136.33,136.34,15885.0,134.8212,134.841,134.6928,134.7027,15885.0
2019-10-30 15:50:00,136.34,136.52,136.34,136.5,21489.0,134.7027,134.8805,134.7027,134.8607,21489.0
2019-10-30 15:55:00,136.49,136.52,136.32,136.45,63067.0,134.8509,134.8805,134.6829,134.8113,63067.0
2019-10-31 09:30:00,136.16,137.22,135.78,135.82,11299.0,134.5248,135.5721,134.1494,134.1889,11299.0
2019-10-31 09:35:00,135.87,135.87,135.58,135.66,4631.0,134.2383,134.2383,133.9518,134.0308,4631.0
2019-10-31 09:40:00,135.68,136.28,135.65,136.19,6735.0,134.0506,134.6434,134.021,134.5545,6735.0
2019-10-31 09:45:00,136.01,136.34,135.94,136.02,6400.0,134.3766,134.7027,134.3075,134.3865,6400.0
2019-10-31 09:50:00,135.95,136.19,135.95,136.17,3500.0,134.3174,134.5545,134.3174,134.5347,3500.0
2019-10-31 09:55:00,136.22,136.4,136.08,136.37,8512.0,134.5841,134.7619,134.4458,134.7323,8512.0
2019-10-31 10:00:00,136.34,136.37,136.14,136.19,37416.0,134.7027,134.7323,134.5051,134.5545,37416.0
2019-10-31 10:05:00,136.19,136.19,135.78,135.83,14807.0,134.5545,134.5545,134.1494,134.1988,14807.0
2019-10-31 10:10:00,135.74,135.74,135.58,135.63,7731.0,134.1099,134.1099,133.9518,134.0012,7731.0
2019-10-31 10:15:00,135.61,135.68,135.51,135.54,12762.0,133.9814,134.0506,133.8826,133.9123,12762.0
2019-10-31 10:20:00,135.5,135.52,135.18,135.26,12337.0,133.8728,133.8925,133.5566,133.6356,12337.0
2019-10-31 10:25:00,135.25,135.36,135.16,135.33,29726.0,133.6258,133.7344,133.5368,133.7048,29726.0
2019-10-31 10:30:00,135.34,135.35,134.98,134.98,16050.0,133.7147,133.7246,133.359,133.359,16050.0
2019-10-31 10:35:00,134.97,135.05,134.96,135.0,7470.0,133.3491,133.4282,133.3392,133.3788,7470.0
2019-10-31 10:40:00,134.99,135.31,134.97,135.28,9412.0,133.3689,133.685,133.3491,133.6554,9412.0
2019-10-31 10:45:00,135.3,135.55,135.29,135.5,5269.0,133.6752,133.9222,133.6653,133.8728,5269.0
2019-10-31 10:50:00,135.52,135.54,135.41,135.44,3711.0,133.8925,133.9123,133.7838,133.8135,3711.0
2019-10-31 10:55:00,135.48,135.74,135.31,135.63,19598.0,133.853,134.1099,133.685,134.0012,19598.0
2019-10-31 11:00:00,135.57,135.81,135.57,135.77,8806.0,133.9419,134.179,133.9419,134.1395,8806.0
2019-10-31 11:05:00,135.81,135.99,135.8,135.99,2400.0,134.179,134.3569,134.1692,134.3569,2400.0
2019-10-31 11:10:00,135.97,136.13,135.94,136.05,5459.0,134.3371,134.4952,134.3075,134.4162,5459.0
2019-10-31 11:15:00,136.08,136.08,135.85,135.93,5177.0,134.4458,134.4458,134.2186,134.2976,5177.0
2019-10-31 11:20:00,135.91,136.11,135.91,136.02,4717.0,134.2778,134.4754,134.2778,134.3865,4717.0
2019-10-31 11:25:00,136.05,136.05,135.95,136.03,4279.0,134.4162,134.4162,134.3174,134.3964,4279.0
2019-10-31 11:30:00,135.99,136.1,135.94,135.95,5061.0,134.3569,134.4656,134.3075,134.3174,5061.0
2019-10-31 11:35:00,135.9,136.21,135.9,136.2,4300.0,134.268,134.5742,134.268,134.5644,4300.0
2019-10-31 11:40:00,136.16,136.33,136.16,136.21,4577.0,134.5248,134.6928,134.5248,134.5742,4577.0
2019-10-31 11:45:00,136.21,136.26,136.17,136.22,6836.0,134.5742,134.6236,134.5347,134.5841,6836.0
2019-10-31 11:50:00,136.24,136.28,136.16,136.19,4575.0,134.6039,134.6434,134.5248,134.5545,4575.0
2019-10-31 11:55:00,136.17,136.24,136.09,136.1,7421.0,134.5347,134.6039,134.4557,134.4656,7421.0
2019-10-31 12:00:00,136.1,136.15,135.73,135.73,9556.0,134.4656,134.515,134.1,134.1,9556.0
2019-10-31 12:05:00,135.71,135.74,135.65,135.68,4313.0,134.0802,134.1099,134.021,134.0506,4313.0
2019-10-31 12:10:00,135.68,135.69,135.59,135.63,4966.0,134.0506,134.0605,133.9617,134.0012,4966.0
2019-10-31 12:15:00,135.63,135.63,135.47,135.47,6618.0,134.0012,134.0012,133.8431,133.8431,6618.0
2019-10-31 12:20:00,135.45,135.55,135.37,135.38,6605.0,133.8234,133.9222,133.7443,133.7542,6605.0
2019-10-31 12:25:00,135.38,135.55,135.37,135.5,7985.0,133.7542,133.9222,133.7443,133.8728,7985.0
2019-10-31 12:30:00,135.48,135.65,135.45,135.63,4472.0,133.853,134.021,133.8234,134.0012,4472.0
2019-10-31 12:35:00,135.63,135.68,135.58,135.62,5543.0,134.0012,134.0506,133.9518,133.9913,5543.0
2019-10-31 12:40:00,135.63,135.71,135.54,135.71,6823.0,134.0012,134.0802,133.9123,134.0802,6823.0
2019-10-31 12:45:00,135.75,135.75,135.56,135.59,7016.0,134.1198,134.1198,133.932,133.9617,7016.0
2019-10-31 12:50:00,135.59,135.64,135.56,135.63,4141.0,133.9617,134.0111,133.932,134.0012,4141.0
2019-10-31 12:55:00,135.63,135.73,135.59,135.72,5964.0,134.0012,134.1,133.9617,134.0901,5964.0
2019-10-31 13:00:00,135.73,135.77,135.66,135.73,5377.0,134.1,134.1395,134.0308,134.1,5377.0
2019-10-31 13:05:00,135.73,135.79,135.73,135.79,3029.0,134.1,134.1593,134.1,134.1593,3029.0
2019-10-31 13:10:00,135.81,135.81,135.55,135.6,6109.0,134.179,134.179,133.9222,133.9716,6109.0
2019-10-31 13:15:00,135.63,135.75,135.63,135.64,4917.0,134.0012,134.1198,134.0012,134.0111,4917.0
2019-10-31 13:20:00,135.66,135.69,135.62,135.66,3673.0,134.0308,134.0605,133.9913,134.0308,3673.0
2019-10-31 13:25:00,135.66,135.66,135.55,135.57,4422.0,134.0308,134.0308,133.9222,133.9419,4422.0
2019-10-31 13:30:00,135.58,135.77,135.58,135.77,26070.0,133.9518,134.1395,133.9518,134.1395,26070.0
2019-10-31 13:35:00,135.8,135.94,135.78,135.93,7031.0,134.1692,134.3075,134.1494,134.2976,7031.0
2019-10-31 13:40:00,135.9,135.93,135.85,135.86,3501.0,134.268,134.2976,134.2186,134.2284,3501.0
2019-10-31 13:45:00,135.88,135.9,135.83,135.85,3923.0,134.2482,134.268,134.1988,134.2186,3923.0
2019-10-31 13:50:00,135.85,135.87,135.78,135.86,7982.0,134.2186,134.2383,134.1494,134.2284,7982.0
2019-10-31 13:55:00,135.89,135.9,135.75,135.77,3900.0,134.2581,134.268,134.1198,134.1395,3900.0
2019-10-31 14:00:00,135.75,135.75,135.59,135.63,5001.0,134.1198,134.1198,133.9617,134.0012,5001.0
2019-10-31 14:05:00,135.61,135.7,135.59,135.62,4670.0,133.9814,134.0704,133.9617,133.9913,4670.0
2019-10-31 14:10:00,135.6,135.7,135.6,135.66,3058.0,133.9716,134.0704,133.9716,134.0308,3058.0
2019-10-31 14:15:00,135.66,135.71,135.65,135.67,5593.0,134.0308,134.0802,134.021,134.0407,5593.0
2019-10-31 14:20:00,135.65,135.7,135.53,135.59,6973.0,134.021,134.0704,133.9024,133.9617,6973.0
2019-10-31 14:25:00,135.59,135.87,135.52,135.84,32192.0,133.9617,134.2383,133.8925,134.2087,32192.0
2019-10-31 14:30:00,135.85,135.94,135.82,135.91,6885.0,134.2186,134.3075,134.1889,134.2778,6885.0
2019-10-31 14:35:00,135.93,136.09,135.92,136.0,5202.0,134.2976,134.4557,134.2877,134.3668,5202.0
2019-10-31 14:40:00,135.95,136.01,135.88,135.98,4545.0,134.3174,134.3766,134.2482,134.347,4545.0
2019-10-31 14:45:00,136.01,136.05,135.93,136.01,3900.0,134.3766,134.4162,134.2976,134.3766,3900.0
2019-10-31 14:50:00,136.0,136.1,135.97,136.08,6149.0,134.3668,134.4656,134.3371,134.4458,6149.0
2019-10-31 14:55:00,136.08,136.14,136.08,136.11,5300.0,134.4458,134.5051,134.4458,134.4754,5300.0
2019-10-31 15:00:00,136.13,136.18,136.04,136.1,5892.0,134.4952,134.5446,134.4063,134.4656,5892.0
2019-10-31 15:05:00,136.12,136.19,136.12,136.17,5270.0,134.4853,134.5545,134.4853,134.5347,5270.0
2019-10-31 15:10:00,136.18,136.27,136.16,136.26,6460.0,134.5446,134.6335,134.5248,134.6236,6460.0
2019-10-31 15:15:00,136.27,136.27,136.2,136.22,4662.0,134.6335,134.6335,134.5644,134.5841,4662.0
2019-10-31 15:20:00,136.2,136.21,136.1,136.12,11332.0,134.5644,134.5742,134.4656,134.4853,11332.0
2019-10-31 15:25:00,136.14,136.23,136.11,136.19,8290.0,134.5051,134.594,134.4754,134.5545,8290.0
2019-10-31 15:30:00,136.2,136.47,136.2,136.43,11085.0,134.5644,134.8311,134.5644,134.7916,11085.0
2019-10-31 15:35:00,136.42,136.47,136.37,136.38,11423.0,134.7817,134.8311,134.7323,134.7422,11423.0
2019-10-31 15:40:00,136.38,136.42,136.38,136.41,10775.0,134.7422,134.7817,134.7422,134.7718,10775.0
2019-10-31 15:45:00,136.41,136.54,136.4,136.48,14855.0,134.7718,134.9003,134.7619,134.841,14855.0
2019-10-31 15:50:00,136.46,136.55,136.39,136.51,17561.0,134.8212,134.9101,134.7521,134.8706,17561.0
2019-10-31 15:55:00,136.51,136.69,136.39,136.69,56418.0,134.8706,135.0485,134.7521,135.0485,56418.0
2019-11-01 09:30:00,137.48,137.55,136.92,137.43,13684.0,135.829,135.8981,135.2757,135.7796,13684.0
2019-11-01 09:35:00,137.42,137.66,137.24,137.39,11271.0,135.7697,136.0068,135.5919,135.7401,11271.0
2019-11-01 09:40:00,137.41,137.42,137.19,137.42,22477.0,135.7598,135.7697,135.5425,135.7697,22477.0
2019-11-01 09:45:00,137.34,137.87,137.32,137.82,36217.0,135.6907,136.2143,135.6709,136.1649,36217.0
2019-11-01 09:50:00,137.79,138.03,137.77,137.94,8573.0,136.1353,136.3724,136.1155,136.2835,8573.0
2019-11-01 09:55:00,138.03,138.13,137.87,138.04,129630.0,136.3724,136.4712,136.2143,136.3823,129630.0
2019-11-01 10:00:00,138.11,138.19,137.78,137.78,10440.0,136.4514,136.5305,136.1254,136.1254,10440.0
2019-11-01 10:05:00,137.75,138.0,137.75,137.91,107115.0,136.0957,136.3427,136.0957,136.2538,107115.0
2019-11-01 10:10:00,137.87,137.96,137.74,137.85,7587.0,136.2143,136.3032,136.0859,136.1945,7587.0
2019-11-01 10:15:00,137.85,137.87,137.59,137.67,14955.0,136.1945,136.2143,135.9377,136.0167,14955.0
2019-11-01 10:20:00,137.67,137.84,137.67,137.8,7100.0,136.0167,136.1847,136.0167,136.1451,7100.0
2019-11-01 10:25:00,137.8,137.87,137.78,137.83,3021.0,136.1451,136.2143,136.1254,136.1748,3021.0
2019-11-01 10:30:00,137.84,137.92,137.84,137.89,5618.0,136.1847,136.2637,136.1847,136.2341,5618.0
2019-11-01 10:35:00,137.91,137.97,137.84,137.97,5525.0,136.2538,136.3131,136.1847,136.3131,5525.0
2019-11-01 10:40:00,137.96,137.97,137.87,137.9,4300.0,136.3032,136.3131,136.2143,136.2439,4300.0
2019-11-01 10:45:00,137.91,137.98,137.84,137.84,2700.0,136.2538,136.323,136.1847,136.1847,2700.0
2019-11-01 10:50:00,137.85,138.07,137.85,138.04,10400.0,136.1945,136.4119,136.1945,136.3823,10400.0
2019-11-01 10:55:00,138.04,138.1,138.02,138.07,4000.0,136.3823,136.4415,136.3625,136.4119,4000.0
2019-11-01 11:00:00,138.06,138.09,137.76,137.76,10300.0,136.402,136.4317,136.1056,136.1056,10300.0
2019-11-01 11:05:00,137.75,137.87,137.72,137.8,8900.0,136.0957,136.2143,136.0661,136.1451,8900.0
2019-11-01 11:10:00,137.77,137.87,137.76,137.86,5232.0,136.1155,136.2143,136.1056,136.2044,5232.0
2019-11-01 11:15:00,137.86,137.97,137.86,137.95,4208.0,136.2044,136.3131,136.2044,136.2933,4208.0
2019-11-01 11:20:00,137.94,137.94,137.69,137.71,2100.0,136.2835,136.2835,136.0365,136.0562,2100.0
2019-11-01 11:25:00,137.7,137.75,137.25,137.4,28500.0,136.0463,136.0957,135.6017,135.7499,28500.0
2019-11-01 11:30:00,137.4,137.53,137.39,137.5,5701.0,135.7499,135.8784,135.7401,135.8487,5701.0
2019-11-01 11:35:00,137.53,137.62,137.52,137.57,1500.0,135.8784,135.9673,135.8685,135.9179,1500.0
2019-11-01 11:40:00,137.55,137.6,137.16,137.19,174449.0,135.8981,135.9475,135.5128,135.5425,174449.0
2019-11-01 11:45:00,137.22,137.64,137.21,137.64,4025.0,135.5721,135.9871,135.5622,135.9871,4025.0
2019-11-01 11:50:00,137.62,137.77,137.58,137.77,4318.0,135.9673,136.1155,135.9278,136.1155,4318.0
2019-11-01 11:55:00,137.83,137.87,137.78,137.81,2800.0,136.1748,136.2143,136.1254,136.155,2800.0
2019-11-01 12:00:00,137.83,137.85,137.66,137.71,2358.0,136.1748,136.1945,136.0068,136.0562,2358.0
2019-11-01 12:05:00,137.69,137.73,137.56,137.59,4724.0,136.0365,136.076,135.908,135.9377,4724.0
2019-11-01 12:10:00,137.58,137.58,137.34,137.34,6638.0,135.9278,135.9278,135.6907,135.6907,6638.0
2019-11-01 12:15:00,137.31,137.34,137.24,137.25,9155.0,135.661,135.6907,135.5919,135.6017,9155.0
2019-11-01 12:20:00,137.25,137.53,137.24,137.48,16689.0,135.6017,135.8784,135.5919,135.829,16689.0
2019-11-01 12:25:00,137.51,137.62,137.48,137.59,4864.0,135.8586,135.9673,135.829,135.9377,4864.0
2019-11-01 12:30:00,137.65,137.68,137.55,137.57,4166.0,135.9969,136.0266,135.8981,135.9179,4166.0
2019-11-01 12:35:00,137.57,137.61,137.53,137.58,2300.0,135.9179,135.9574,135.8784,135.9278,2300.0
2019-11-01 12:40:00,137.62,137.62,137.55,137.55,1386.0,135.9673,135.9673,135.8981,135.8981,1386.0
2019-11-01 12:45:00,137.57,137.59,137.51,137.53,2300.0,135.9179,135.9377,135.8586,135.8784,2300.0
2019-11-01 12:50:00,137.49,137.5,137.35,137.35,1800.0,135.8389,135.8487,135.7005,135.7005,1800.0
2019-11-01 12:55:00,137.36,137.39,137.3,137.3,3050.0,135.7104,135.7401,135.6511,135.6511,3050.0
2019-11-01 13:00:00,137.31,137.47,137.31,137.44,2600.0,135.661,135.8191,135.661,135.7895,2600.0
2019-11-01 13:05:00,137.44,137.45,137.33,137.36,2950.0,135.7895,135.7993,135.6808,135.7104,2950.0
2019-11-01 13:10:00,137.36,137.42,137.36,137.42,4500.0,135.7104,135.7697,135.7104,135.7697,4500.0
2019-11-01 13:15:00,137.41,137.42,137.33,137.37,4126.0,135.7598,135.7697,135.6808,135.7203,4126.0
2019-11-01 13:20:00,137.39,137.47,137.39,137.4,2700.0,135.7401,135.8191,135.7401,135.7499,2700.0
2019-11-01 13:25:00,137.43,137.43,137.36,137.43,2400.0,135.7796,135.7796,135.7104,135.7796,2400.0
2019-11-01 13:30:00,137.49,137.52,137.43,137.44,3300.0,135.8389,135.8685,135.7796,135.7895,3300.0
2019-11-01 13:35:00,137.46,137.59,137.4,137.59,2663.0,135.8092,135.9377,135.7499,135.9377,2663.0
2019-11-01 13:40:00,137.6,137.64,137.53,137.55,2000.0,135.9475,135.9871,135.8784,135.8981,2000.0
2019-11-01 13:45:00,137.56,137.61,137.53,137.59,1800.0,135.908,135.9574,135.8784,135.9377,1800.0
2019-11-01 13:50:00,137.6,137.65,137.56,137.6,2600.0,135.9475,135.9969,135.908,135.9475,2600.0
2019-11-01 13:55:00,137.64,137.65,137.61,137.62,1400.0,135.9871,135.9969,135.9574,135.9673,1400.0
2019-11-01 14:00:00,137.64,137.66,137.55,137.65,3246.0,135.9871,136.0068,135.8981,135.9969,3246.0
2019-11-01 14:05:00,137.64,137.74,137.64,137.69,3500.0,135.9871,136.0859,135.9871,136.0365,3500.0
2019-11-01 14:10:00,137.71,137.82,137.71,137.8,3250.0,136.0562,136.1649,136.0562,136.1451,3250.0
2019-11-01 14:15:00,137.8,137.8,137.63,137.63,3300.0,136.1451,136.1451,135.9772,135.9772,3300.0
2019-11-01 14:20:00,137.62,137.65,137.57,137.57,3735.0,135.9673,135.9969,135.9179,135.9179,3735.0
2019-11-01 14:25:00,137.58,137.65,137.53,137.65,4340.0,135.9278,135.9969,135.8784,135.9969,4340.0
2019-11-01 14:30:00,137.67,137.71,137.62,137.67,3401.0,136.0167,136.0562,135.9673,136.0167,3401.0
2019-11-01 14:35:00,137.66,137.66,137.58,137.6,3121.0,136.0068,136.0068,135.9278,135.9475,3121.0
2019-11-01 14:40:00,137.63,137.71,137.63,137.69,3136.0,135.9772,136.0562,135.9772,136.0365,3136.0
2019-11-01 14:45:00,137.69,137.71,137.67,137.7,3338.0,136.0365,136.0562,136.0167,136.0463,3338.0
2019-11-01 14:50:00,137.7,137.76,137.69,137.69,5898.0,136.0463,136.1056,136.0365,136.0365,5898.0
2019-11-01 14:55:00,137.68,137.72,137.65,137.65,5417.0,136.0266,136.0661,135.9969,135.9969,5417.0
2019-11-01 15:00:00,137.67,137.7,137.45,137.47,65764.0,136.0167,136.0463,135.7993,135.8191,65764.0
2019-11-01 15:05:00,137.43,137.43,137.05,137.35,39672.0,135.7796,135.7796,135.4041,135.7005,39672.0
2019-11-01 15:10:00,137.36,137.48,137.34,137.48,27204.0,135.7104,135.829,135.6907,135.829,27204.0
2019-11-01 15:15:00,137.46,137.64,137.43,137.62,9974.0,135.8092,135.9871,135.7796,135.9673,9974.0
2019-11-01 15:20:00,137.6,137.6,137.49,137.53,10302.0,135.9475,135.9475,135.8389,135.8784,10302.0
2019-11-01 15:25:00,137.47,137.63,137.4,137.63,5701.0,135.8191,135.9772,135.7499,135.9772,5701.0
2019-11-01 15:30:00,137.63,137.8,137.57,137.72,20300.0,135.9772,136.1451,135.9179,136.0661,20300.0
2019-11-01 15:35:00,137.74,137.85,137.67,137.76,16365.0,136.0859,136.1945,136.0167,136.1056,16365.0
2019-11-01 15:40:00,137.76,137.88,137.75,137.87,13311.0,136.1056,136.2242,136.0957,136.2143,13311.0
2019-11-01 15:45:00,137.86,137.87,137.45,137.62,60893.0,136.2044,136.2143,135.7993,135.9673,60893.0
2019-11-01 15:50:00,137.63,137.81,137.62,137.7,33939.0,135.9772,136.155,135.9673,136.0463,33939.0
2019-11-01 15:55:00,137.7,137.8,137.66,137.8,127226.0,136.0463,136.1451,136.0068,136.1451,127226.0
2019-11-04 09:30:00,138.72,138.72,137.81,137.9,19370.0,137.0541,137.0541,136.155,136.2439,19370.0
2019-11-04 09:35:00,137.84,137.84,137.07,137.17,14330.0,136.1847,136.1847,135.4239,135.5227,14330.0
2019-11-04 09:40:00,137.18,137.57,137.18,137.56,11003.0,135.5326,135.9179,135.5326,135.908,11003.0
2019-11-04 09:45:00,137.56,137.9,137.44,137.44,32000.0,135.908,136.2439,135.7895,135.7895,32000.0
2019-11-04 09:50:00,137.31,137.43,137.05,137.06,24318.0,135.661,135.7796,135.4041,135.414,24318.0
2019-11-04 09:55:00,137.04,137.2,136.8,137.1,16901.0,135.3943,135.5523,135.1571,135.4535,16901.0
2019-11-04 10:00:00,137.25,137.25,136.8,136.83,12466.0,135.6017,135.6017,135.1571,135.1868,12466.0
2019-11-04 10:05:00,136.86,136.96,136.63,136.68,15508.0,135.2164,135.3152,134.9892,135.0386,15508.0
2019-11-04 10:10:00,136.68,136.93,136.65,136.88,10865.0,135.0386,135.2856,135.0089,135.2362,10865.0
2019-11-04 10:15:00,136.86,136.98,136.42,136.42,13920.0,135.2164,135.335,134.7817,134.7817,13920.0
2019-11-04 10:20:00,136.46,136.78,136.34,136.71,10967.0,134.8212,135.1374,134.7027,135.0682,10967.0
2019-11-04 10:25:00,136.63,136.74,136.42,136.69,10500.0,134.9892,135.0979,134.7817,135.0485,10500.0
2019-11-04 10:30:00,136.69,136.7,136.45,136.63,11023.0,135.0485,135.0583,134.8113,134.9892,11023.0
2019-11-04 10:35:00,136.63,136.68,136.47,136.68,9018.0,134.9892,135.0386,134.8311,135.0386,9018.0
2019-11-04 10:40:00,136.67,136.68,136.43,136.46,9680.0,135.0287,135.0386,134.7916,134.8212,9680.0
2019-11-04 10:45:00,136.44,136.64,136.43,136.49,8822.0,134.8015,134.9991,134.7916,134.8509,8822.0
2019-11-04 10:50:00,136.5,136.57,136.36,136.53,11309.0,134.8607,134.9299,134.7224,134.8904,11309.0
2019-11-04 10:55:00,136.53,136.57,136.48,136.56,10179.0,134.8904,134.9299,134.841,134.92,10179.0
2019-11-04 11:00:00,136.54,136.77,136.47,136.75,10518.0,134.9003,135.1275,134.8311,135.1077,10518.0
2019-11-04 11:05:00,136.78,136.78,136.64,136.64,7756.0,135.1374,135.1374,134.9991,134.9991,7756.0
2019-11-04 11:10:00,136.66,136.81,136.6,136.77,9984.0,135.0188,135.167,134.9595,135.1275,9984.0
2019-11-04 11:15:00,136.76,136.99,136.66,136.96,24874.0,135.1176,135.3449,135.0188,135.3152,24874.0
2019-11-04 11:20:00,136.92,136.95,136.82,136.84,9836.0,135.2757,135.3053,135.1769,135.1967,9836.0
2019-11-04 11:25:00,136.86,136.89,136.62,136.73,18363.0,135.2164,135.2461,134.9793,135.088,18363.0
2019-11-04 11:30:00,136.73,136.87,135.68,136.19,84096.0,135.088,135.2263,134.0506,134.5545,84096.0
2019-11-04 11:35:00,136.1,136.11,135.8,135.86,12696.0,134.4656,134.4754,134.1692,134.2284,12696.0
2019-11-04 11:40:00,135.87,135.89,135.43,135.55,16219.0,134.2383,134.2581,133.8036,133.9222,16219.0
2019-11-04 11:45:00,135.59,135.6,135.35,135.51,13202.0,133.9617,133.9716,133.7246,133.8826,13202.0
2019-11-04 11:50:00,135.48,135.58,135.4,135.46,12145.0,133.853,133.9518,133.774,133.8332,12145.0
2019-11-04 11:55:00,135.43,135.45,135.22,135.39,11700.0,133.8036,133.8234,133.5961,133.7641,11700.0
2019-11-04 12:00:00,135.4,135.85,135.4,135.83,8631.0,133.774,134.2186,133.774,134.1988,8631.0
2019-11-04 12:05:00,135.83,136.05,135.8,136.05,14548.0,134.1988,134.4162,134.1692,134.4162,14548.0
2019-11-04 12:10:00,135.97,136.02,135.84,135.84,11332.0,134.3371,134.3865,134.2087,134.2087,11332.0
2019-11-04 12:15:00,135.84,136.14,135.78,136.09,15303.0,134.2087,134.5051,134.1494,134.4557,15303.0
2019-11-04 12:20:00,136.09,136.27,136.04,136.24,6130.0,134.4557,134.6335,134.4063,134.6039,6130.0
2019-11-04 12:25:00,136.22,136.22,136.1,136.1,3205.0,134.5841,134.5841,134.4656,134.4656,3205.0
2019-11-04 12:30:00,136.09,136.1,135.99,136.06,5200.0,134.4557,134.4656,134.3569,134.426,5200.0
2019-11-04 12:35:00,136.07,136.19,136.07,136.09,4314.0,134.4359,134.5545,134.4359,134.4557,4314.0
2019-11-04 12:40:00,136.09,136.15,136.02,136.12,7445.0,134.4557,134.515,134.3865,134.4853,7445.0
2019-11-04 12:45:00,136.13,136.18,136.03,136.04,8550.0,134.4952,134.5446,134.3964,134.4063,8550.0
2019-11-04 12:50:00,136.06,136.11,136.03,136.09,9009.0,134.426,134.4754,134.3964,134.4557,9009.0
2019-11-04 12:55:00,136.08,136.1,136.02,136.06,7210.0,134.4458,134.4656,134.3865,134.426,7210.0
2019-11-04 13:00:00,136.06,136.09,135.95,135.96,6031.0,134.426,134.4557,134.3174,134.3272,6031.0
2019-11-04 13:05:00,135.98,136.1,135.97,136.08,6763.0,134.347,134.4656,134.3371,134.4458,6763.0
2019-11-04 13:10:00,136.06,136.06,135.9,135.94,7382.0,134.426,134.426,134.268,134.3075,7382.0
2019-11-04 13:15:00,135.89,135.91,135.75,135.75,5237.0,134.2581,134.2778,134.1198,134.1198,5237.0
2019-11-04 13:20:00,135.76,135.76,135.61,135.65,8441.0,134.1296,134.1296,133.9814,134.021,8441.0
2019-11-04 13:25:00,135.65,135.83,135.62,135.75,9222.0,134.021,134.1988,133.9913,134.1198,9222.0
2019-11-04 13:30:00,135.72,135.83,135.71,135.74,6353.0,134.0901,134.1988,134.0802,134.1099,6353.0
2019-11-04 13:35:00,135.78,135.94,135.75,135.84,7741.0,134.1494,134.3075,134.1198,134.2087,7741.0
2019-11-04 13:40:00,135.82,135.94,135.82,135.9,20605.0,134.1889,134.3075,134.1889,134.268,20605.0
2019-11-04 13:45:00,135.89,135.91,135.82,135.88,7949.0,134.2581,134.2778,134.1889,134.2482,7949.0
2019-11-04 13:50:00,135.87,135.9,135.7,135.7,9281.0,134.2383,134.268,134.0704,134.0704,9281.0
2019-11-04 13:55:00,135.7,135.81,135.66,135.72,6607.0,134.0704,134.179,134.0308,134.0901,6607.0
2019-11-04 14:00:00,135.7,135.72,135.46,135.49,15500.0,134.0704,134.0901,133.8332,133.8629,15500.0
2019-11-04 14:05:00,135.51,135.51,135.28,135.32,11029.0,133.8826,133.8826,133.6554,133.6949,11029.0
2019-11-04 14:10:00,135.33,135.43,135.32,135.39,8100.0,133.7048,133.8036,133.6949,133.7641,8100.0
2019-11-04 14:15:00,135.44,135.5,135.38,135.5,11730.0,133.8135,133.8728,133.7542,133.8728,11730.0
2019-11-04 14:20:00,135.47,135.67,135.47,135.66,31113.0,133.8431,134.0407,133.8431,134.0308,31113.0
2019-11-04 14:25:00,135.61,135.7,135.57,135.65,17234.0,133.9814,134.0704,133.9419,134.021,17234.0
2019-11-04 14:30:00,135.67,135.95,135.64,135.94,13354.0,134.0407,134.3174,134.0111,134.3075,13354.0
2019-11-04 14:35:00,135.94,136.03,135.79,135.79,23000.0,134.3075,134.3964,134.1593,134.1593,23000.0
2019-11-04 14:40:00,135.8,135.81,135.7,135.73,5500.0,134.1692,134.179,134.0704,134.1,5500.0
2019-11-04 14:45:00,135.77,135.9,135.77,135.88,6940.0,134.1395,134.268,134.1395,134.2482,6940.0
2019-11-04 14:50:00,135.87,135.89,135.73,135.83,12282.0,134.2383,134.2581,134.1,134.1988,12282.0
2019-11-04 14:55:00,135.83,135.95,135.82,135.84,8046.0,134.1988,134.3174,134.1889,134.2087,8046.0
2019-11-04 15:00:00,135.82,135.85,135.67,135.67,8588.0,134.1889,134.2186,134.0407,134.0407,8588.0
2019-11-04 15:05:00,135.66,135.7,135.53,135.59,11609.0,134.0308,134.0704,133.9024,133.9617,11609.0
2019-11-04 15:10:00,135.55,135.72,135.54,135.54,15104.0,133.9222,134.0901,133.9123,133.9123,15104.0
2019-11-04 15:15:00,135.57,135.57,135.42,135.42,10968.0,133.9419,133.9419,133.7937,133.7937,10968.0
2019-11-04 15:20:00,135.43,135.54,135.42,135.46,13483.0,133.8036,133.9123,133.7937,133.8332,13483.0
2019-11-04 15:25:00,135.46,135.57,135.44,135.44,12962.0,133.8332,133.9419,133.8135,133.8135,12962.0
2019-11-04 15:30:00,135.45,135.59,135.44,135.57,34153.0,133.8234,133.9617,133.8135,133.9419,34153.0
2019-11-04 15:35:00,135.57,135.59,135.42,135.42,17231.0,133.9419,133.9617,133.7937,133.7937,17231.0
2019-11-04 15:40:00,135.43,135.59,135.43,135.48,31767.0,133.8036,133.9617,133.8036,133.853,31767.0
2019-11-04 15:45:00,135.47,135.47,135.13,135.15,48589.0,133.8431,133.8431,133.5072,133.527,48589.0
2019-11-04 15:50:00,135.14,135.26,135.01,135.21,71217.0,133.5171,133.6356,133.3886,133.5862,71217.0
2019-11-04 15:55:00,135.21,135.45,135.03,135.26,136043.0,133.5862,133.8234,133.4084,133.6356,136043.0
2019-11-05 09:30:00,135.05,136.15,135.0,136.05,30405.0,133.4282,134.515,133.3788,134.4162,30405.0
2019-11-05 09:35:00,136.05,136.05,135.32,135.57,7441.0,134.4162,134.4162,133.6949,133.9419,7441.0
2019-11-05 09:40:00,135.53,135.53,135.18,135.18,6468.0,133.9024,133.9024,133.5566,133.5566,6468.0
2019-11-05 09:45:00,135.19,135.22,135.0,135.03,5994.0,133.5665,133.5961,133.3788,133.4084,5994.0
2019-11-05 09:50:00,135.13,135.49,135.05,135.49,6191.0,133.5072,133.8629,133.4282,133.8629,6191.0
2019-11-05 09:55:00,135.75,135.99,135.63,135.99,10907.0,134.1198,134.3569,134.0012,134.3569,10907.0
2019-11-05 10:00:00,136.11,136.24,135.89,136.09,13495.0,134.4754,134.6039,134.2581,134.4557,13495.0
2019-11-05 10:05:00,136.09,136.34,135.91,135.94,18616.0,134.4557,134.7027,134.2778,134.3075,18616.0
2019-11-05 10:10:00,135.94,135.94,135.6,135.72,4828.0,134.3075,134.3075,133.9716,134.0901,4828.0
2019-11-05 10:15:00,135.72,135.79,135.61,135.74,13838.0,134.0901,134.1593,133.9814,134.1099,13838.0
2019-11-05 10:20:00,135.74,135.91,135.71,135.89,7439.0,134.1099,134.2778,134.0802,134.2581,7439.0
2019-11-05 10:25:00,135.91,135.98,135.79,135.8,5953.0,134.2778,134.347,134.1593,134.1692,5953.0
2019-11-05 10:30:00,135.78,135.86,135.74,135.84,7189.0,134.1494,134.2284,134.1099,134.2087,7189.0
2019-11-05 10:35:00,135.8,135.86,135.77,135.84,5120.0,134.1692,134.2284,134.1395,134.2087,5120.0
2019-11-05 10:40:00,135.84,135.99,135.79,135.92,14629.0,134.2087,134.3569,134.1593,134.2877,14629.0
2019-11-05 10:45:00,135.93,135.93,135.75,135.8,17111.0,134.2976,134.2976,134.1198,134.1692,17111.0
2019-11-05 10:50:00,135.81,135.93,135.8,135.88,51721.0,134.179,134.2976,134.1692,134.2482,51721.0
2019-11-05 10:55:00,135.89,136.29,135.88,136.29,10392.0,134.2581,134.6533,134.2482,134.6533,10392.0
2019-11-05 11:00:00,136.29,136.45,136.25,136.45,11221.0,134.6533,134.8113,134.6138,134.8113,11221.0
2019-11-05 11:05:00,136.42,136.61,136.38,136.52,11429.0,134.7817,134.9694,134.7422,134.8805,11429.0
2019-11-05 11:10:00,136.55,136.87,136.54,136.87,22010.0,134.9101,135.2263,134.9003,135.2263,22010.0
2019-11-05 11:15:00,136.85,137.04,136.83,136.83,33374.0,135.2065,135.3943,135.1868,135.1868,33374.0
2019-11-05 11:20:00,136.83,137.05,136.76,137.0,14149.0,135.1868,135.4041,135.1176,135.3547,14149.0
2019-11-05 11:25:00,137.04,137.15,136.65,136.69,20703.0,135.3943,135.5029,135.0089,135.0485,20703.0
2019-11-05 11:30:00,136.67,136.72,136.55,136.71,7855.0,135.0287,135.0781,134.9101,135.0682,7855.0
2019-11-05 11:35:00,136.72,136.81,136.69,136.72,7400.0,135.0781,135.167,135.0485,135.0781,7400.0
2019-11-05 11:40:00,136.72,136.76,136.46,136.65,30943.0,135.0781,135.1176,134.8212,135.0089,30943.0
2019-11-05 11:45:00,136.65,136.65,136.34,136.39,21218.0,135.0089,135.0089,134.7027,134.7521,21218.0
2019-11-05 11:50:00,136.38,136.66,136.38,136.66,15091.0,134.7422,135.0188,134.7422,135.0188,15091.0
2019-11-05 11:55:00,136.67,136.69,136.53,136.54,7852.0,135.0287,135.0485,134.8904,134.9003,7852.0
2019-11-05 12:00:00,136.53,136.59,136.39,136.47,12412.0,134.8904,134.9497,134.7521,134.8311,12412.0
2019-11-05 12:05:00,136.44,136.47,136.39,136.42,26475.0,134.8015,134.8311,134.7521,134.7817,26475.0
2019-11-05 12:10:00,136.4,136.43,136.1,136.24,33453.0,134.7619,134.7916,134.4656,134.6039,33453.0
2019-11-05 12:15:00,136.21,136.28,136.12,136.18,11600.0,134.5742,134.6434,134.4853,134.5446,11600.0
2019-11-05 12:20:00,136.18,136.37,136.1,136.1,11380.0,134.5446,134.7323,134.4656,134.4656,11380.0
2019-11-05 12:25:00,136.1,136.14,135.82,135.85,9146.0,134.4656,134.5051,134.1889,134.2186,9146.0
2019-11-05 12:30:00,135.84,135.84,135.6,135.61,9523.0,134.2087,134.2087,133.9716,133.9814,9523.0
2019-11-05 12:35:00,135.61,135.72,135.5,135.72,12636.0,133.9814,134.0901,133.8728,134.0901,12636.0
2019-11-05 12:40:00,135.72,135.98,135.71,135.88,10569.0,134.0901,134.347,134.0802,134.2482,10569.0
2019-11-05 12:45:00,135.89,135.94,135.8,135.8,5600.0,134.2581,134.3075,134.1692,134.1692,5600.0
2019-11-05 12:50:00,135.81,135.86,135.64,135.68,5897.0,134.179,134.2284,134.0111,134.0506,5897.0
2019-11-05 12:55:00,135.68,135.69,135.55,135.64,4000.0,134.0506,134.0605,133.9222,134.0111,4000.0
2019-11-05 13:00:00,135.62,135.62,135.44,135.44,5858.0,133.9913,133.9913,133.8135,133.8135,5858.0
2019-11-05 13:05:00,135.49,135.5,135.34,135.46,17507.0,133.8629,133.8728,133.7147,133.8332,17507.0
2019-11-05 13:10:00,135.51,135.6,135.49,135.56,3285.0,133.8826,133.9716,133.8629,133.932,3285.0
2019-11-05 13:15:00,135.53,135.55,135.38,135.4,5987.0,133.9024,133.9222,133.7542,133.774,5987.0
2019-11-05 13:20:00,135.37,135.72,135.31,135.41,14631.0,133.7443,134.0901,133.685,133.7838,14631.0
2019-11-05 13:25:00,135.44,135.53,135.4,135.4,6246.0,133.8135,133.9024,133.774,133.774,6246.0
2019-11-05 13:30:00,135.38,135.38,135.07,135.07,8362.0,133.7542,133.7542,133.4479,133.4479,8362.0
2019-11-05 13:35:00,135.07,135.12,134.85,135.09,13341.0,133.4479,133.4973,133.2306,133.4677,13341.0
2019-11-05 13:40:00,135.08,135.08,134.82,134.92,14192.0,133.4578,133.4578,133.2009,133.2997,14192.0
2019-11-05 13:45:00,134.89,135.01,134.82,134.93,12658.0,133.2701,133.3886,133.2009,133.3096,12658.0
2019-11-05 13:50:00,134.95,135.07,134.85,134.97,11192.0,133.3294,133.4479,133.2306,133.3491,11192.0
2019-11-05 13:55:00,134.94,135.04,134.83,134.93,16652.0,133.3195,133.4183,133.2108,133.3096,16652.0
2019-11-05 14:00:00,134.94,135.03,134.84,135.02,16000.0,133.3195,133.4084,133.2207,133.3985,16000.0
2019-11-05 14:05:00,134.99,135.1,134.95,135.05,8211.0,133.3689,133.4776,133.3294,133.4282,8211.0
2019-11-05 14:10:00,135.04,135.17,134.98,135.06,14193.0,133.4183,133.5467,133.359,133.438,14193.0
2019-11-05 14:15:00,135.06,135.06,134.79,134.94,20878.0,133.438,133.438,133.1713,133.3195,20878.0
2019-11-05 14:20:00,134.92,134.93,134.83,134.83,8757.0,133.2997,133.3096,133.2108,133.2108,8757.0
2019-11-05 14:25:00,134.82,134.88,134.79,134.82,7682.0,133.2009,133.2602,133.1713,133.2009,7682.0
2019-11-05 14:30:00,134.83,134.94,134.75,134.91,7658.0,133.2108,133.3195,133.1318,133.2898,7658.0
2019-11-05 14:35:00,134.91,134.93,134.77,134.77,8554.0,133.2898,133.3096,133.1515,133.1515,8554.0
2019-11-05 14:40:00,134.75,134.77,134.68,134.7,11462.0,133.1318,133.1515,133.0626,133.0824,11462.0
2019-11-05 14:45:00,134.71,134.86,134.67,134.78,8364.0,133.0922,133.2404,133.0527,133.1614,8364.0
2019-11-05 14:50:00,134.77,134.85,134.7,134.77,9388.0,133.1515,133.2306,133.0824,133.1515,9388.0
2019-11-05 14:55:00,134.79,134.79,134.71,134.75,8607.0,133.1713,133.1713,133.0922,133.1318,8607.0
2019-11-05 15:00:00,134.75,134.88,134.72,134.84,13528.0,133.1318,133.2602,133.1021,133.2207,13528.0
2019-11-05 15:05:00,134.86,134.96,134.83,134.92,8466.0,133.2404,133.3392,133.2108,133.2997,8466.0
2019-11-05 15:10:00,134.91,135.06,134.86,135.06,10237.0,133.2898,133.438,133.2404,133.438,10237.0
2019-11-05 15:15:00,135.08,135.17,135.05,135.17,10995.0,133.4578,133.5467,133.4282,133.5467,10995.0
2019-11-05 15:20:00,135.13,135.25,135.11,135.16,17588.0,133.5072,133.6258,133.4874,133.5368,17588.0
2019-11-05 15:25:00,135.15,135.17,135.12,135.12,9250.0,133.527,133.5467,133.4973,133.4973,9250.0
2019-11-05 15:30:00,135.13,135.34,135.08,135.34,14212.0,133.5072,133.7147,133.4578,133.7147,14212.0
2019-11-05 15:35:00,135.33,135.48,135.33,135.48,13940.0,133.7048,133.853,133.7048,133.853,13940.0
2019-11-05 15:40:00,135.47,135.65,135.45,135.53,21183.0,133.8431,134.021,133.8234,133.9024,21183.0
2019-11-05 15:45:00,135.53,135.57,135.38,135.41,27401.0,133.9024,133.9419,133.7542,133.7838,27401.0
2019-11-05 15:50:00,135.41,135.5,135.33,135.39,26769.0,133.7838,133.8728,133.7048,133.7641,26769.0
2019-11-05 15:55:00,135.4,135.4,134.9,135.03,184157.0,133.774,133.774,133.28,133.4084,184157.0
2019-11-06 09:30:00,135.43,135.66,134.77,135.53,12703.0,133.8036,134.0308,133.1515,133.9024,12703.0
2019-11-06 09:35:00,135.53,136.01,135.38,135.91,28399.0,133.9024,134.3766,133.7542,134.2778,28399.0
2019-11-06 09:40:00,136.03,136.18,135.56,135.56,19655.0,134.3964,134.5446,133.932,133.932,19655.0
2019-11-06 09:45:00,135.61,136.0,135.44,135.89,39877.0,133.9814,134.3668,133.8135,134.2581,39877.0
2019-11-06 09:50:00,135.91,136.15,135.86,136.15,13540.0,134.2778,134.515,134.2284,134.515,13540.0
2019-11-06 09:55:00,136.16,136.54,135.92,136.46,30754.0,134.5248,134.9003,134.2877,134.8212,30754.0
2019-11-06 10:00:00,136.49,136.58,136.44,136.56,28912.0,134.8509,134.9398,134.8015,134.92,28912.0
2019-11-06 10:05:00,136.52,136.65,136.4,136.58,14695.0,134.8805,135.0089,134.7619,134.9398,14695.0
2019-11-06 10:10:00,136.59,136.65,136.47,136.49,15346.0,134.9497,135.0089,134.8311,134.8509,15346.0
2019-11-06 10:15:00,136.51,136.53,136.04,136.04,24945.0,134.8706,134.8904,134.4063,134.4063,24945.0
2019-11-06 10:20:00,136.04,136.04,135.86,135.97,21050.0,134.4063,134.4063,134.2284,134.3371,21050.0
2019-11-06 10:25:00,135.97,136.09,135.97,136.06,14546.0,134.3371,134.4557,134.3371,134.426,14546.0
2019-11-06 10:30:00,136.05,136.07,135.78,135.78,42158.0,134.4162,134.4359,134.1494,134.1494,42158.0
2019-11-06 10:35:00,135.77,135.8,135.63,135.67,14133.0,134.1395,134.1692,134.0012,134.0407,14133.0
2019-11-06 10:40:00,135.68,135.68,135.5,135.59,10456.0,134.0506,134.0506,133.8728,133.9617,10456.0
2019-11-06 10:45:00,135.59,135.6,135.39,135.5,15483.0,133.9617,133.9716,133.7641,133.8728,15483.0
2019-11-06 10:50:00,135.47,135.55,135.36,135.36,13489.0,133.8431,133.9222,133.7344,133.7344,13489.0
2019-11-06 10:55:00,135.39,135.4,135.24,135.31,12463.0,133.7641,133.774,133.6159,133.685,12463.0
2019-11-06 11:00:00,135.32,135.52,135.26,135.37,27502.0,133.6949,133.8925,133.6356,133.7443,27502.0
2019-11-06 11:05:00,135.38,135.38,135.02,135.03,14756.0,133.7542,133.7542,133.3985,133.4084,14756.0
2019-11-06 11:10:00,135.02,135.12,134.76,134.76,12644.0,133.3985,133.4973,133.1416,133.1416,12644.0
2019-11-06 11:15:00,134.78,134.91,134.65,134.9,18656.0,133.1614,133.2898,133.033,133.28,18656.0
2019-11-06 11:20:00,134.92,135.09,134.83,134.83,12187.0,133.2997,133.4677,133.2108,133.2108,12187.0
2019-11-06 11:25:00,134.88,134.99,134.71,134.8,28801.0,133.2602,133.3689,133.0922,133.1812,28801.0
2019-11-06 11:30:00,134.85,135.02,134.78,134.86,9458.0,133.2306,133.3985,133.1614,133.2404,9458.0
2019-11-06 11:35:00,134.87,135.05,134.82,134.82,7390.0,133.2503,133.4282,133.2009,133.2009,7390.0
2019-11-06 11:40:00,134.83,135.01,134.54,134.54,17687.0,133.2108,133.3886,132.9243,132.9243,17687.0
2019-11-06 11:45:00,134.63,134.86,134.46,134.76,16193.0,133.0132,133.2404,132.8452,133.1416,16193.0
2019-11-06 11:50:00,134.75,134.76,134.27,134.28,10675.0,133.1318,133.1416,132.6575,132.6674,10675.0
2019-11-06 11:55:00,134.32,134.7,134.29,134.7,19100.0,132.7069,133.0824,132.6773,133.0824,19100.0
2019-11-06 12:00:00,134.67,134.8,134.62,134.74,9005.0,133.0527,133.1812,133.0033,133.1219,9005.0
2019-11-06 12:05:00,134.75,134.95,134.7,134.9,30145.0,133.1318,133.3294,133.0824,133.28,30145.0
2019-11-06 12:10:00,134.91,134.93,134.46,134.65,56235.0,133.2898,133.3096,132.8452,133.033,56235.0
2019-11-06 12:15:00,134.67,134.73,134.63,134.71,5150.0,133.0527,133.112,133.0132,133.0922,5150.0
2019-11-06 12:20:00,134.69,134.75,134.6,134.72,6480.0,133.0725,133.1318,132.9836,133.1021,6480.0
2019-11-06 12:25:00,134.72,134.88,134.64,134.79,6873.0,133.1021,133.2602,133.0231,133.1713,6873.0
2019-11-06 12:30:00,134.79,134.9,134.75,134.87,6441.0,133.1713,133.28,133.1318,133.2503,6441.0
2019-11-06 12:35:00,134.88,135.06,134.53,134.75,49177.0,133.2602,133.438,132.9144,133.1318,49177.0
2019-11-06 12:40:00,134.82,134.86,134.76,134.79,7568.0,133.2009,133.2404,133.1416,133.1713,7568.0
2019-11-06 12:45:00,134.81,134.97,134.81,134.95,6939.0,133.191,133.3491,133.191,133.3294,6939.0
2019-11-06 12:50:00,134.98,135.03,134.84,134.99,9229.0,133.359,133.4084,133.2207,133.3689,9229.0
2019-11-06 12:55:00,135.0,135.22,134.92,135.14,7177.0,133.3788,133.5961,133.2997,133.5171,7177.0
2019-11-06 13:00:00,135.17,135.35,135.05,135.33,36775.0,133.5467,133.7246,133.4282,133.7048,36775.0
2019-11-06 13:05:00,135.3,135.67,135.23,135.67,24650.0,133.6752,134.0407,133.606,134.0407,24650.0
2019-11-06 13:10:00,135.69,135.75,135.61,135.66,15168.0,134.0605,134.1198,133.9814,134.0308,15168.0
2019-11-06 13:15:00,135.66,135.79,135.59,135.71,11157.0,134.0308,134.1593,133.9617,134.0802,11157.0
2019-11-06 13:20:00,135.71,135.72,135.37,135.41,52418.0,134.0802,134.0901,133.7443,133.7838,52418.0
2019-11-06 13:25:00,135.41,135.46,134.97,135.0,53848.0,133.7838,133.8332,133.3491,133.3788,53848.0
2019-11-06 13:30:00,135.03,135.17,134.94,134.96,12417.0,133.4084,133.5467,133.3195,133.3392,12417.0
2019-11-06 13:35:00,134.98,135.09,134.96,135.0,9194.0,133.359,133.4677,133.3392,133.3788,9194.0
2019-11-06 13:40:00,135.0,135.14,134.93,134.99,8966.0,133.3788,133.5171,133.3096,133.3689,8966.0
2019-11-06 13:45:00,134.97,135.02,134.89,134.92,8821.0,133.3491,133.3985,133.2701,133.2997,8821.0
2019-11-06 13:50:00,134.98,135.1,134.84,134.96,23156.0,133.359,133.4776,133.2207,133.3392,23156.0
2019-11-06 13:55:00,134.99,135.37,134.99,135.25,26848.0,133.3689,133.7443,133.3689,133.6258,26848.0
2019-11-06 14:00:00,135.23,135.29,135.14,135.28,6766.0,133.606,133.6653,133.5171,133.6554,6766.0
2019-11-06 14:05:00,135.28,135.38,135.16,135.29,7198.0,133.6554,133.7542,133.5368,133.6653,7198.0
2019-11-06 14:10:00,135.26,135.39,135.19,135.35,12787.0,133.6356,133.7641,133.5665,133.7246,12787.0
2019-11-06 14:15:00,135.32,135.36,135.04,135.04,20371.0,133.6949,133.7344,133.4183,133.4183,20371.0
2019-11-06 14:20:00,135.0,135.04,134.75,134.97,25463.0,133.3788,133.4183,133.1318,133.3491,25463.0
2019-11-06 14:25:00,135.0,135.04,134.95,135.02,17532.0,133.3788,133.4183,133.3294,133.3985,17532.0
2019-11-06 14:30:00,135.02,135.2,135.0,135.13,15995.0,133.3985,133.5764,133.3788,133.5072,15995.0
2019-11-06 14:35:00,135.13,135.25,135.0,135.03,33412.0,133.5072,133.6258,133.3788,133.4084,33412.0
2019-11-06 14:40:00,135.03,135.08,134.89,134.91,11612.0,133.4084,133.4578,133.2701,133.2898,11612.0
2019-11-06 14:45:00,134.9,135.01,134.8,134.98,16410.0,133.28,133.3886,133.1812,133.359,16410.0
2019-11-06 14:50:00,134.97,135.1,134.48,134.69,39961.0,133.3491,133.4776,132.865,133.0725,39961.0
2019-11-06 14:55:00,134.71,135.06,134.68,135.05,22535.0,133.0922,133.438,133.0626,133.4282,22535.0
2019-11-06 15:00:00,135.05,135.09,134.92,135.05,55812.0,133.4282,133.4677,133.2997,133.4282,55812.0
2019-11-06 15:05:00,135.07,135.31,135.01,135.18,46434.0,133.4479,133.685,133.3886,133.5566,46434.0
2019-11-06 15:10:00,135.22,135.3,135.0,135.08,16426.0,133.5961,133.6752,133.3788,133.4578,16426.0
2019-11-06 15:15:00,135.05,135.05,134.92,134.99,31928.0,133.4282,133.4282,133.2997,133.3689,31928.0
2019-11-06 15:20:00,135.0,135.07,134.99,135.04,24837.0,133.3788,133.4479,133.3689,133.4183,24837.0
2019-11-06 15:25:00,135.03,135.03,134.82,134.93,55590.0,133.4084,133.4084,133.2009,133.3096,55590.0
2019-11-06 15:30:00,134.93,135.16,134.92,135.13,28201.0,133.3096,133.5368,133.2997,133.5072,28201.0
2019-11-06 15:35:00,135.12,135.22,135.11,135.22,27431.0,133.4973,133.5961,133.4874,133.5961,27431.0
2019-11-06 15:40:00,135.24,135.42,135.21,135.42,48331.0,133.6159,133.7937,133.5862,133.7937,48331.0
2019-11-06 15:45:00,135.41,135.48,135.17,135.46,59491.0,133.7838,133.853,133.5467,133.8332,59491.0
2019-11-06 15:50:00,135.48,135.66,135.47,135.66,65280.0,133.853,134.0308,133.8431,134.0308,65280.0
2019-11-06 15:55:00,135.62,135.65,135.02,135.07,218817.0,133.9913,134.021,133.3985,133.4479,218817.0
2019-11-07 09:30:00,115.15,115.43,111.01,111.01,986000.0,113.7671,114.0438,109.6769,109.6769,986000.0
2019-11-07 09:35:00,111.13,111.13,108.7,108.7,1139533.0,109.7954,109.7954,107.3946,107.3946,1139533.0
2019-11-07 09:40:00,108.7,109.4,105.69,107.22,1153051.0,107.3946,108.0862,104.4208,105.9324,1153051.0
2019-11-07 09:45:00,107.2,107.45,104.01,104.95,1050035.0,105.9126,106.1596,102.7609,103.6896,1050035.0
2019-11-07 09:50:00,104.97,105.23,101.81,103.36,946408.0,103.7094,103.9663,100.5873,102.1187,946408.0
2019-11-07 09:55:00,103.32,104.44,102.54,103.02,787143.0,102.0792,103.1858,101.3086,101.7828,787143.0
2019-11-07 10:00:00,102.94,104.7,102.23,102.83,733473.0,101.7038,103.4426,101.0023,101.5951,733473.0
2019-11-07 10:05:00,102.83,103.49,101.75,103.14,758943.0,101.5951,102.2472,100.5281,101.9014,758943.0
2019-11-07 10:10:00,103.14,103.24,101.82,102.72,647937.0,101.9014,102.0002,100.5972,101.4864,647937.0
2019-11-07 10:15:00,102.69,103.5,102.0,102.72,508732.0,101.4568,102.2571,100.7751,101.4864,508732.0
2019-11-07 10:20:00,102.66,103.5,101.1,102.12,666875.0,101.4271,102.2571,99.8859,100.8936,666875.0
2019-11-07 10:25:00,102.13,102.34,101.13,101.34,406486.0,100.9035,101.111,99.9155,100.123,406486.0
2019-11-07 10:30:00,101.36,101.7,100.7,100.89,530476.0,100.1428,100.4787,99.4907,99.6784,530476.0
2019-11-07 10:35:00,100.89,101.1,100.27,100.71,478910.0,99.6784,99.8859,99.0658,99.5006,478910.0
2019-11-07 10:40:00,100.71,101.45,100.33,101.34,372692.0,99.5006,100.2317,99.1251,100.123,372692.0
2019-11-07 10:45:00,101.34,101.97,100.76,101.09,490956.0,100.123,100.7454,99.55,99.876,490956.0
2019-11-07 10:50:00,101.08,101.38,100.51,100.52,358063.0,99.8661,100.1625,99.303,99.3128,358063.0
2019-11-07 10:55:00,100.56,100.98,100.33,100.44,298416.0,99.3524,99.7673,99.1251,99.2338,298416.0
2019-11-07 11:00:00,100.45,100.45,99.78,100.23,515491.0,99.2437,99.2437,98.5817,99.0263,515491.0
2019-11-07 11:05:00,100.24,101.76,100.09,101.19,341460.0,99.0362,100.5379,98.888,99.9748,341460.0
2019-11-07 11:10:00,101.2,101.91,101.04,101.59,573385.0,99.9847,100.6861,99.8266,100.37,573385.0
2019-11-07 11:15:00,101.63,102.29,101.53,101.97,335750.0,100.4095,101.0616,100.3107,100.7454,335750.0
2019-11-07 11:20:00,101.97,102.47,101.49,101.95,244355.0,100.7454,101.2394,100.2712,100.7257,244355.0
2019-11-07 11:25:00,101.95,102.42,101.76,102.0,229747.0,100.7257,101.19,100.5379,100.7751,229747.0
2019-11-07 11:30:00,102.01,102.18,101.5,102.06,348817.0,100.7849,100.9529,100.2811,100.8343,348817.0
2019-11-07 11:35:00,102.03,102.52,101.93,102.5,183255.0,100.8047,101.2888,100.7059,101.2691,183255.0
2019-11-07 11:40:00,102.49,102.7,102.3,102.39,206260.0,101.2592,101.4667,101.0715,101.1604,206260.0
2019-11-07 11:45:00,102.4,102.5,101.5,101.64,168896.0,101.1703,101.2691,100.2811,100.4194,168896.0
2019-11-07 11:50:00,101.69,101.86,101.04,101.78,126269.0,100.4688,100.6367,99.8266,100.5577,126269.0
2019-11-07 11:55:00,101.76,101.85,101.5,101.78,99014.0,100.5379,100.6269,100.2811,100.5577,99014.0
2019-11-07 12:00:00,101.8,101.81,101.06,101.1,140830.0,100.5775,100.5873,99.8464,99.8859,140830.0
2019-11-07 12:05:00,101.09,101.36,100.88,101.18,171130.0,99.876,100.1428,99.6685,99.9649,171130.0
2019-11-07 12:10:00,101.18,101.44,100.53,100.85,127313.0,99.9649,100.2218,99.3227,99.6389,127313.0
2019-11-07 12:15:00,100.81,101.15,100.65,100.65,89716.0,99.5994,99.9353,99.4413,99.4413,89716.0
2019-11-07 12:20:00,100.68,100.89,100.6,100.73,114970.0,99.4709,99.6784,99.3919,99.5203,114970.0
2019-11-07 12:25:00,100.73,101.05,100.72,100.72,98354.0,99.5203,99.8365,99.5104,99.5104,98354.0
2019-11-07 12:30:00,100.72,100.75,100.2,100.46,203926.0,99.5104,99.5401,98.9967,99.2536,203926.0
2019-11-07 12:35:00,100.46,100.5,100.26,100.46,96156.0,99.2536,99.2931,99.056,99.2536,96156.0
2019-11-07 12:40:00,100.49,100.74,100.49,100.68,90335.0,99.2832,99.5302,99.2832,99.4709,90335.0
2019-11-07 12:45:00,100.68,100.78,100.19,100.39,126728.0,99.4709,99.5697,98.9868,99.1844,126728.0
2019-11-07 12:50:00,100.39,100.96,100.2,100.96,132054.0,99.1844,99.7476,98.9967,99.7476,132054.0
2019-11-07 12:55:00,100.59,100.73,100.0,100.11,232150.0,99.382,99.5203,98.7991,98.9078,232150.0
2019-11-07 13:00:00,100.12,100.33,100.0,100.08,127828.0,98.9176,99.1251,98.7991,98.8781,127828.0
2019-11-07 13:05:00,100.09,100.24,99.85,100.15,254156.0,98.888,99.0362,98.6509,98.9473,254156.0
2019-11-07 13:10:00,100.2,100.54,100.01,100.11,200597.0,98.9967,99.3326,98.809,98.9078,200597.0
2019-11-07 13:15:00,100.16,100.31,100.05,100.18,146149.0,98.9572,99.1054,98.8485,98.9769,146149.0
2019-11-07 13:20:00,100.2,100.21,99.84,100.08,194126.0,98.9967,99.0066,98.641,98.8781,194126.0
2019-11-07 13:25:00,100.08,100.19,99.99,100.01,93069.0,98.8781,98.9868,98.7892,98.809,93069.0
2019-11-07 13:30:00,100.0,100.2,99.28,99.44,260168.0,98.7991,98.9967,98.0877,98.2458,260168.0
2019-11-07 13:35:00,99.44,99.81,99.0,99.33,320317.0,98.2458,98.6114,97.8111,98.1371,320317.0
2019-11-07 13:40:00,99.34,99.93,99.34,99.71,105971.0,98.147,98.7299,98.147,98.5126,105971.0
2019-11-07 13:45:00,99.67,99.87,99.51,99.81,63649.0,98.473,98.6706,98.315,98.6114,63649.0
2019-11-07 13:50:00,99.82,100.4,99.81,99.98,108250.0,98.6212,99.1943,98.6114,98.7793,108250.0
2019-11-07 13:55:00,99.99,100.46,99.95,100.38,92084.0,98.7892,99.2536,98.7497,99.1745,92084.0
2019-11-07 14:00:00,100.41,100.42,99.8,99.96,91196.0,99.2042,99.214,98.6015,98.7596,91196.0
2019-11-07 14:05:00,99.95,100.23,99.89,99.98,92659.0,98.7497,99.0263,98.6904,98.7793,92659.0
2019-11-07 14:10:00,99.97,99.97,99.1,99.18,167911.0,98.7694,98.7694,97.9099,97.9889,167911.0
2019-11-07 14:15:00,99.18,99.65,99.18,99.41,140040.0,97.9889,98.4533,97.9889,98.2162,140040.0
2019-11-07 14:20:00,99.4,99.47,99.05,99.24,128663.0,98.2063,98.2754,97.8605,98.0482,128663.0
2019-11-07 14:25:00,99.26,99.8,99.25,99.48,105106.0,98.068,98.6015,98.0581,98.2853,105106.0
2019-11-07 14:30:00,99.46,99.46,99.0,99.04,187749.0,98.2656,98.2656,97.8111,97.8506,187749.0
2019-11-07 14:35:00,99.04,99.95,99.03,99.82,302604.0,97.8506,98.7497,97.8407,98.6212,302604.0
2019-11-07 14:40:00,99.84,100.09,99.48,99.7,173290.0,98.641,98.888,98.2853,98.5027,173290.0
2019-11-07 14:45:00,99.69,100.0,99.5,99.65,111368.0,98.4928,98.7991,98.3051,98.4533,111368.0
2019-11-07 14:50:00,99.62,99.88,99.32,99.67,93381.0,98.4236,98.6805,98.1272,98.473,93381.0
2019-11-07 14:55:00,99.69,99.74,99.14,99.24,107118.0,98.4928,98.5422,97.9494,98.0482,107118.0
2019-11-07 15:00:00,99.25,99.35,99.12,99.17,125256.0,98.0581,98.1569,97.9297,97.9791,125256.0
2019-11-07 15:05:00,99.17,99.29,99.04,99.14,100081.0,97.9791,98.0976,97.8506,97.9494,100081.0
2019-11-07 15:10:00,99.16,99.27,99.05,99.07,92739.0,97.9692,98.0778,97.8605,97.8803,92739.0
2019-11-07 15:15:00,99.07,99.1,98.58,98.62,339663.0,97.8803,97.9099,97.3961,97.4357,339663.0
2019-11-07 15:20:00,98.62,98.8,98.22,98.31,308259.0,97.4357,97.6135,97.0405,97.1294,308259.0
2019-11-07 15:25:00,98.31,98.43,98.1,98.15,244322.0,97.1294,97.2479,96.9219,96.9713,244322.0
2019-11-07 15:30:00,98.14,98.2,97.7,97.98,511539.0,96.9614,97.0207,96.5267,96.8033,511539.0
2019-11-07 15:35:00,97.98,98.11,97.86,97.98,299848.0,96.8033,96.9318,96.6848,96.8033,299848.0
2019-11-07 15:40:00,97.97,97.98,97.32,97.35,450189.0,96.7935,96.8033,96.1513,96.1809,450189.0
2019-11-07 15:45:00,97.34,97.64,97.05,97.51,511032.0,96.171,96.4674,95.8845,96.339,511032.0
2019-11-07 15:50:00,97.51,97.72,97.27,97.62,787223.0,96.339,96.5465,96.1019,96.4477,787223.0
2019-11-07 15:55:00,97.65,98.38,97.63,98.29,1078908.0,96.4773,97.1985,96.4575,97.1096,1078908.0
2019-11-08 09:30:00,99.08,100.37,99.06,100.3,545411.0,97.8901,99.1646,97.8704,99.0955,545411.0
2019-11-08 09:35:00,100.34,101.39,100.2,101.24,421860.0,99.135,100.1724,98.9967,100.0242,421860.0
2019-11-08 09:40:00,101.24,101.91,101.19,101.78,326479.0,100.0242,100.6861,99.9748,100.5577,326479.0
2019-11-08 09:45:00,101.79,101.84,101.34,101.49,306179.0,100.5676,100.617,100.123,100.2712,306179.0
2019-11-08 09:50:00,101.48,101.74,100.86,101.19,228840.0,100.2613,100.5182,99.6488,99.9748,228840.0
2019-11-08 09:55:00,101.21,101.35,100.91,100.95,150927.0,99.9946,100.1329,99.6982,99.7377,150927.0
2019-11-08 10:00:00,100.93,101.7,100.9,101.66,190116.0,99.7179,100.4787,99.6883,100.4391,190116.0
2019-11-08 10:05:00,101.66,101.66,100.41,100.56,164152.0,100.4391,100.4391,99.2042,99.3524,164152.0
2019-11-08 10:10:00,100.57,100.9,100.5,100.81,88945.0,99.3622,99.6883,99.2931,99.5994,88945.0
2019-11-08 10:15:00,100.81,100.81,100.28,100.58,90157.0,99.5994,99.5994,99.0757,99.3721,90157.0
2019-11-08 10:20:00,100.56,100.56,100.0,100.04,131370.0,99.3524,99.3524,98.7991,98.8386,131370.0
2019-11-08 10:25:00,100.05,100.23,99.89,100.07,156679.0,98.8485,99.0263,98.6904,98.8682,156679.0
2019-11-08 10:30:00,100.08,100.86,100.03,100.77,132081.0,98.8781,99.6488,98.8287,99.5598,132081.0
2019-11-08 10:35:00,100.79,101.22,100.6,100.96,114547.0,99.5796,100.0044,99.3919,99.7476,114547.0
2019-11-08 10:40:00,100.93,101.2,100.47,100.47,102659.0,99.7179,99.9847,99.2634,99.2634,102659.0
2019-11-08 10:45:00,100.47,100.75,100.42,100.65,80206.0,99.2634,99.5401,99.214,99.4413,80206.0
2019-11-08 10:50:00,100.62,100.86,100.58,100.73,101407.0,99.4116,99.6488,99.3721,99.5203,101407.0
2019-11-08 10:55:00,100.73,101.03,100.66,100.91,58871.0,99.5203,99.8167,99.4512,99.6982,58871.0
2019-11-08 11:00:00,100.91,100.99,100.41,100.48,68840.0,99.6982,99.7772,99.2042,99.2733,68840.0
2019-11-08 11:05:00,100.48,100.59,100.45,100.53,42244.0,99.2733,99.382,99.2437,99.3227,42244.0
2019-11-08 11:10:00,100.51,100.67,100.5,100.6,46161.0,99.303,99.461,99.2931,99.3919,46161.0
2019-11-08 11:15:00,100.6,100.86,100.52,100.76,49080.0,99.3919,99.6488,99.3128,99.55,49080.0
2019-11-08 11:20:00,100.77,100.77,100.53,100.69,54024.0,99.5598,99.5598,99.3227,99.4808,54024.0
2019-11-08 11:25:00,100.69,100.72,100.47,100.62,70081.0,99.4808,99.5104,99.2634,99.4116,70081.0
2019-11-08 11:30:00,100.62,100.98,100.58,100.63,87721.0,99.4116,99.7673,99.3721,99.4215,87721.0
2019-11-08 11:35:00,100.63,100.68,100.5,100.56,47128.0,99.4215,99.4709,99.2931,99.3524,47128.0
2019-11-08 11:40:00,100.56,100.75,100.56,100.64,34600.0,99.3524,99.5401,99.3524,99.4314,34600.0
2019-11-08 11:45:00,100.63,100.64,100.53,100.59,35276.0,99.4215,99.4314,99.3227,99.382,35276.0
2019-11-08 11:50:00,100.6,100.69,100.52,100.68,40729.0,99.3919,99.4808,99.3128,99.4709,40729.0
2019-11-08 11:55:00,100.68,100.85,100.62,100.78,48766.0,99.4709,99.6389,99.4116,99.5697,48766.0
2019-11-08 12:00:00,100.79,100.85,100.56,100.59,43461.0,99.5796,99.6389,99.3524,99.382,43461.0
2019-11-08 12:05:00,100.58,100.58,100.32,100.54,56805.0,99.3721,99.3721,99.1152,99.3326,56805.0
2019-11-08 12:10:00,100.54,100.54,100.08,100.15,58610.0,99.3326,99.3326,98.8781,98.9473,58610.0
2019-11-08 12:15:00,100.13,100.15,100.09,100.13,31010.0,98.9275,98.9473,98.888,98.9275,31010.0
2019-11-08 12:20:00,100.13,100.35,100.12,100.34,37809.0,98.9275,99.1449,98.9176,99.135,37809.0
2019-11-08 12:25:00,100.33,100.44,100.25,100.44,28283.0,99.1251,99.2338,99.0461,99.2338,28283.0
2019-11-08 12:30:00,100.44,100.68,100.4,100.59,41111.0,99.2338,99.4709,99.1943,99.382,41111.0
2019-11-08 12:35:00,100.59,100.75,100.56,100.66,38157.0,99.382,99.5401,99.3524,99.4512,38157.0
2019-11-08 12:40:00,100.64,100.65,100.27,100.38,31661.0,99.4314,99.4413,99.0658,99.1745,31661.0
2019-11-08 12:45:00,100.4,100.41,100.16,100.18,29236.0,99.1943,99.2042,98.9572,98.9769,29236.0
2019-11-08 12:50:00,100.18,100.27,100.13,100.25,39924.0,98.9769,99.0658,98.9275,99.0461,39924.0
2019-11-08 12:55:00,100.25,100.27,100.17,100.23,30023.0,99.0461,99.0658,98.967,99.0263,30023.0
2019-11-08 13:00:00,100.21,100.26,100.0,100.05,52483.0,99.0066,99.056,98.7991,98.8485,52483.0
2019-11-08 13:05:00,100.04,100.14,100.01,100.02,34894.0,98.8386,98.9374,98.809,98.8188,34894.0
2019-11-08 13:10:00,100.02,100.18,100.0,100.1,73698.0,98.8188,98.9769,98.7991,98.8979,73698.0
2019-11-08 13:15:00,100.1,100.15,100.04,100.11,66602.0,98.8979,98.9473,98.8386,98.9078,66602.0
2019-11-08 13:20:00,100.1,100.19,100.04,100.19,73314.0,98.8979,98.9868,98.8386,98.9868,73314.0
2019-11-08 13:25:00,100.18,100.24,99.89,99.92,72625.0,98.9769,99.0362,98.6904,98.72,72625.0
2019-11-08 13:30:00,99.93,100.05,99.92,100.02,77872.0,98.7299,98.8485,98.72,98.8188,77872.0
2019-11-08 13:35:00,100.02,100.22,100.01,100.14,128552.0,98.8188,99.0164,98.809,98.9374,128552.0
2019-11-08 13:40:00,100.13,100.17,100.04,100.13,86714.0,98.9275,98.967,98.8386,98.9275,86714.0
2019-11-08 13:45:00,100.13,100.17,100.05,100.16,143006.0,98.9275,98.967,98.8485,98.9572,143006.0
2019-11-08 13:50:00,100.16,100.17,100.01,100.07,162625.0,98.9572,98.967,98.809,98.8682,162625.0
2019-11-08 13:55:00,100.08,100.16,100.03,100.07,196994.0,98.8781,98.9572,98.8287,98.8682,196994.0
2019-11-08 14:00:00,100.07,100.47,100.05,100.46,125038.0,98.8682,99.2634,98.8485,99.2536,125038.0
2019-11-08 14:05:00,100.46,100.46,100.32,100.41,166741.0,99.2536,99.2536,99.1152,99.2042,166741.0
2019-11-08 14:10:00,100.4,100.78,100.37,100.7,113415.0,99.1943,99.5697,99.1646,99.4907,113415.0
2019-11-08 14:15:00,100.7,101.1,100.53,101.08,105239.0,99.4907,99.8859,99.3227,99.8661,105239.0
2019-11-08 14:20:00,101.08,101.27,100.95,101.26,85109.0,99.8661,100.0538,99.7377,100.044,85109.0
2019-11-08 14:25:00,101.26,101.85,101.25,101.8,134316.0,100.044,100.6269,100.0341,100.5775,134316.0
2019-11-08 14:30:00,101.82,101.95,101.66,101.76,119348.0,100.5972,100.7257,100.4391,100.5379,119348.0
2019-11-08 14:35:00,101.75,101.82,101.32,101.67,78608.0,100.5281,100.5972,100.1032,100.449,78608.0
2019-11-08 14:40:00,101.67,101.73,101.27,101.4,71276.0,100.449,100.5083,100.0538,100.1823,71276.0
2019-11-08 14:45:00,101.34,101.35,101.0,101.13,61081.0,100.123,100.1329,99.7871,99.9155,61081.0
2019-11-08 14:50:00,101.13,101.5,101.08,101.4,57918.0,99.9155,100.2811,99.8661,100.1823,57918.0
2019-11-08 14:55:00,101.41,101.45,101.19,101.37,57348.0,100.1922,100.2317,99.9748,100.1526,57348.0
2019-11-08 15:00:00,101.38,101.7,101.29,101.54,111956.0,100.1625,100.4787,100.0736,100.3206,111956.0
2019-11-08 15:05:00,101.52,101.52,101.27,101.37,44621.0,100.3008,100.3008,100.0538,100.1526,44621.0
2019-11-08 15:10:00,101.33,101.41,101.12,101.37,51532.0,100.1131,100.1922,99.9056,100.1526,51532.0
2019-11-08 15:15:00,101.39,101.6,101.39,101.56,72624.0,100.1724,100.3799,100.1724,100.3403,72624.0
2019-11-08 15:20:00,101.56,101.97,101.5,101.96,130645.0,100.3403,100.7454,100.2811,100.7355,130645.0
2019-11-08 15:25:00,101.98,101.99,101.32,101.52,100008.0,100.7553,100.7652,100.1032,100.3008,100008.0
2019-11-08 15:30:00,101.53,101.72,101.46,101.66,80938.0,100.3107,100.4984,100.2415,100.4391,80938.0
2019-11-08 15:35:00,101.66,101.7,101.36,101.38,102872.0,100.4391,100.4787,100.1428,100.1625,102872.0
2019-11-08 15:40:00,101.38,101.44,101.24,101.37,120133.0,100.1625,100.2218,100.0242,100.1526,120133.0
2019-11-08 15:45:00,101.38,101.43,101.29,101.33,103834.0,100.1625,100.2119,100.0736,100.1131,103834.0
2019-11-08 15:50:00,101.34,101.67,101.34,101.62,184674.0,100.123,100.449,100.123,100.3996,184674.0
2019-11-08 15:55:00,101.61,101.63,101.2,101.31,277945.0,100.3897,100.4095,99.9847,100.0934,277945.0
2019-11-11 09:30:00,100.96,100.97,100.0,100.44,102297.0,99.7476,99.7574,98.7991,99.2338,102297.0
2019-11-11 09:35:00,100.44,100.79,100.12,100.17,123620.0,99.2338,99.5796,98.9176,98.967,123620.0
2019-11-11 09:40:00,100.19,100.23,99.6,99.72,89780.0,98.9868,99.0263,98.4039,98.5224,89780.0
2019-11-11 09:45:00,99.68,99.72,99.02,99.31,129768.0,98.4829,98.5224,97.8309,98.1174,129768.0
2019-11-11 09:50:00,99.36,99.62,99.04,99.27,71677.0,98.1668,98.4236,97.8506,98.0778,71677.0
2019-11-11 09:55:00,99.3,99.43,98.73,99.05,105804.0,98.1075,98.2359,97.5443,97.8605,105804.0
2019-11-11 10:00:00,99.01,99.12,98.84,98.95,66387.0,97.821,97.9297,97.653,97.7617,66387.0
2019-11-11 10:05:00,98.95,99.05,98.77,98.8,111128.0,97.7617,97.8605,97.5839,97.6135,111128.0
2019-11-11 10:10:00,98.8,98.89,98.56,98.8,105122.0,97.6135,97.7024,97.3764,97.6135,105122.0
2019-11-11 10:15:00,98.84,99.17,98.66,99.11,277828.0,97.653,97.9791,97.4752,97.9198,277828.0
2019-11-11 10:20:00,99.11,99.45,99.1,99.28,55733.0,97.9198,98.2557,97.9099,98.0877,55733.0
2019-11-11 10:25:00,99.27,99.66,99.25,99.66,34081.0,98.0778,98.4632,98.0581,98.4632,34081.0
2019-11-11 10:30:00,99.66,99.66,99.44,99.45,44220.0,98.4632,98.4632,98.2458,98.2557,44220.0
2019-11-11 10:35:00,99.43,99.61,99.4,99.46,35896.0,98.2359,98.4138,98.2063,98.2656,35896.0
2019-11-11 10:40:00,99.5,99.57,99.4,99.53,39966.0,98.3051,98.3742,98.2063,98.3347,39966.0
2019-11-11 10:45:00,99.51,99.64,99.47,99.53,78313.0,98.315,98.4434,98.2754,98.3347,78313.0
2019-11-11 10:50:00,99.53,99.53,99.29,99.38,100829.0,98.3347,98.3347,98.0976,98.1865,100829.0
2019-11-11 10:55:00,99.37,99.37,99.28,99.28,42928.0,98.1766,98.1766,98.0877,98.0877,42928.0
2019-11-11 11:00:00,99.3,99.39,99.19,99.34,67744.0,98.1075,98.1964,97.9988,98.147,67744.0
2019-11-11 11:05:00,99.36,99.41,99.3,99.38,55460.0,98.1668,98.2162,98.1075,98.1865,55460.0
2019-11-11 11:10:00,99.39,99.39,99.13,99.28,79782.0,98.1964,98.1964,97.9395,98.0877,79782.0
2019-11-11 11:15:00,99.33,99.39,99.16,99.3,40772.0,98.1371,98.1964,97.9692,98.1075,40772.0
2019-11-11 11:20:00,99.3,99.32,99.05,99.06,32074.0,98.1075,98.1272,97.8605,97.8704,32074.0
2019-11-11 11:25:00,99.08,99.14,98.94,99.09,43196.0,97.8901,97.9494,97.7518,97.9,43196.0
2019-11-11 11:30:00,99.05,99.21,99.01,99.04,23976.0,97.8605,98.0186,97.821,97.8506,23976.0
2019-11-11 11:35:00,99.04,99.04,98.82,98.92,47991.0,97.8506,97.8506,97.6333,97.7321,47991.0
2019-11-11 11:40:00,98.9,98.96,98.82,98.92,21984.0,97.7123,97.7716,97.6333,97.7321,21984.0
2019-11-11 11:45:00,98.9,98.96,98.68,98.76,46534.0,97.7123,97.7716,97.4949,97.574,46534.0
2019-11-11 11:50:00,98.75,98.93,98.62,98.75,360738.0,97.5641,97.7419,97.4357,97.5641,360738.0
2019-11-11 11:55:00,98.71,98.88,98.54,98.87,40832.0,97.5246,97.6925,97.3566,97.6827,40832.0
2019-11-11 12:00:00,98.87,98.88,98.8,98.85,47056.0,97.6827,97.6925,97.6135,97.6629,47056.0
2019-11-11 12:05:00,98.85,98.94,98.78,98.93,35533.0,97.6629,97.7518,97.5937,97.7419,35533.0
2019-11-11 12:10:00,98.92,98.92,98.77,98.87,31920.0,97.7321,97.7321,97.5839,97.6827,31920.0
2019-11-11 12:15:00,98.84,98.89,98.79,98.82,18558.0,97.653,97.7024,97.6036,97.6333,18558.0
2019-11-11 12:20:00,98.81,98.86,98.61,98.72,57937.0,97.6234,97.6728,97.4258,97.5345,57937.0
2019-11-11 12:25:00,98.73,98.77,98.52,98.65,33347.0,97.5443,97.5839,97.3369,97.4653,33347.0
2019-11-11 12:30:00,98.64,98.86,98.62,98.79,22811.0,97.4554,97.6728,97.4357,97.6036,22811.0
2019-11-11 12:35:00,98.78,98.95,98.77,98.82,42154.0,97.5937,97.7617,97.5839,97.6333,42154.0
2019-11-11 12:40:00,98.8,98.8,98.69,98.78,11529.0,97.6135,97.6135,97.5048,97.5937,11529.0
2019-11-11 12:45:00,98.78,98.88,98.77,98.85,21415.0,97.5937,97.6925,97.5839,97.6629,21415.0
2019-11-11 12:50:00,98.83,98.88,98.78,98.81,13423.0,97.6431,97.6925,97.5937,97.6234,13423.0
2019-11-11 12:55:00,98.82,98.88,98.77,98.77,22876.0,97.6333,97.6925,97.5839,97.5839,22876.0
2019-11-11 13:00:00,98.77,98.94,98.75,98.84,32231.0,97.5839,97.7518,97.5641,97.653,32231.0
2019-11-11 13:05:00,98.83,98.9,98.8,98.89,16100.0,97.6431,97.7123,97.6135,97.7024,16100.0
2019-11-11 13:10:00,98.89,99.0,98.83,98.86,47596.0,97.7024,97.8111,97.6431,97.6728,47596.0
2019-11-11 13:15:00,98.86,98.98,98.84,98.88,58905.0,97.6728,97.7913,97.653,97.6925,58905.0
2019-11-11 13:20:00,98.86,99.09,98.86,99.08,25329.0,97.6728,97.9,97.6728,97.8901,25329.0
2019-11-11 13:25:00,99.08,99.09,98.91,98.97,26621.0,97.8901,97.9,97.7222,97.7815,26621.0
2019-11-11 13:30:00,98.97,99.04,98.95,98.99,27650.0,97.7815,97.8506,97.7617,97.8012,27650.0
2019-11-11 13:35:00,99.0,99.04,98.97,99.04,14093.0,97.8111,97.8506,97.7815,97.8506,14093.0
2019-11-11 13:40:00,99.04,99.04,98.95,99.01,17654.0,97.8506,97.8506,97.7617,97.821,17654.0
2019-11-11 13:45:00,99.02,99.04,98.86,98.89,19748.0,97.8309,97.8506,97.6728,97.7024,19748.0
2019-11-11 13:50:00,98.89,98.94,98.82,98.92,26638.0,97.7024,97.7518,97.6333,97.7321,26638.0
2019-11-11 13:55:00,98.94,99.02,98.9,98.99,14553.0,97.7518,97.8309,97.7123,97.8012,14553.0
2019-11-11 14:00:00,98.99,99.01,98.93,99.01,17016.0,97.8012,97.821,97.7419,97.821,17016.0
2019-11-11 14:05:00,99.01,99.03,98.94,99.03,40255.0,97.821,97.8407,97.7518,97.8407,40255.0
2019-11-11 14:10:00,99.03,99.05,98.95,98.98,22015.0,97.8407,97.8605,97.7617,97.7913,22015.0
2019-11-11 14:15:00,98.98,99.02,98.97,98.99,32932.0,97.7913,97.8309,97.7815,97.8012,32932.0
2019-11-11 14:20:00,99.0,99.04,98.96,99.0,38538.0,97.8111,97.8506,97.7716,97.8111,38538.0
2019-11-11 14:25:00,98.99,99.0,98.87,99.0,29196.0,97.8012,97.8111,97.6827,97.8111,29196.0
2019-11-11 14:30:00,99.0,99.06,98.98,99.0,40794.0,97.8111,97.8704,97.7913,97.8111,40794.0
2019-11-11 14:35:00,99.01,99.05,98.94,98.97,27230.0,97.821,97.8605,97.7518,97.7815,27230.0
2019-11-11 14:40:00,98.98,99.01,98.93,98.95,22266.0,97.7913,97.821,97.7419,97.7617,22266.0
2019-11-11 14:45:00,98.96,99.09,98.94,99.06,129978.0,97.7716,97.9,97.7518,97.8704,129978.0
2019-11-11 14:50:00,99.05,99.05,98.92,98.93,41191.0,97.8605,97.8605,97.7321,97.7419,41191.0
2019-11-11 14:55:00,98.94,98.98,98.91,98.97,44695.0,97.7518,97.7913,97.7222,97.7815,44695.0
2019-11-11 15:00:00,98.98,99.04,98.94,98.95,43340.0,97.7913,97.8506,97.7518,97.7617,43340.0
2019-11-11 15:05:00,98.95,99.06,98.94,99.03,88786.0,97.7617,97.8704,97.7518,97.8407,88786.0
2019-11-11 15:10:00,99.01,99.08,98.99,99.01,37290.0,97.821,97.8901,97.8012,97.821,37290.0
2019-11-11 15:15:00,99.02,99.14,99.0,99.13,31856.0,97.8309,97.9494,97.8111,97.9395,31856.0
2019-11-11 15:20:00,99.14,99.18,99.0,99.06,32781.0,97.9494,97.9889,97.8111,97.8704,32781.0
2019-11-11 15:25:00,99.07,99.13,99.06,99.09,32477.0,97.8803,97.9395,97.8704,97.9,32477.0
2019-11-11 15:30:00,99.06,99.07,98.99,99.0,36699.0,97.8704,97.8803,97.8012,97.8111,36699.0
2019-11-11 15:35:00,98.99,99.02,98.92,98.97,91606.0,97.8012,97.8309,97.7321,97.7815,91606.0
2019-11-11 15:40:00,98.98,99.02,98.96,98.98,75823.0,97.7913,97.8309,97.7716,97.7913,75823.0
2019-11-11 15:45:00,98.98,99.07,98.97,99.04,55529.0,97.7913,97.8803,97.7815,97.8506,55529.0
2019-11-11 15:50:00,99.03,99.1,98.89,99.05,139856.0,97.8407,97.9099,97.7024,97.8605,139856.0
2019-11-11 15:55:00,99.06,99.1,98.92,99.08,230634.0,97.8704,97.9099,97.7321,97.8901,230634.0
2019-11-12 09:30:00,98.62,98.69,98.14,98.45,119994.0,97.4357,97.5048,96.9614,97.2677,119994.0
2019-11-12 09:35:00,98.57,98.6,98.11,98.23,64950.0,97.3863,97.4159,96.9318,97.0503,64950.0
2019-11-12 09:40:00,98.17,98.2,97.31,97.37,122682.0,96.9911,97.0207,96.1414,96.2007,122682.0
2019-11-12 09:45:00,97.37,97.41,97.01,97.23,208799.0,96.2007,96.2402,95.845,96.0623,208799.0
2019-11-12 09:50:00,97.25,97.27,97.01,97.1,216300.0,96.0821,96.1019,95.845,95.9339,216300.0
2019-11-12 09:55:00,97.09,97.24,96.9,97.18,217276.0,95.924,96.0722,95.7363,96.0129,217276.0
2019-11-12 10:00:00,97.16,97.23,97.0,97.1,166012.0,95.9932,96.0623,95.8351,95.9339,166012.0
2019-11-12 10:05:00,97.13,97.2,97.11,97.13,85320.0,95.9635,96.0327,95.9438,95.9635,85320.0
2019-11-12 10:10:00,97.12,97.27,96.96,97.02,176184.0,95.9537,96.1019,95.7956,95.8549,176184.0
2019-11-12 10:15:00,97.03,97.22,97.0,97.04,115060.0,95.8648,96.0525,95.8351,95.8746,115060.0
2019-11-12 10:20:00,97.04,97.14,97.02,97.04,155012.0,95.8746,95.9734,95.8549,95.8746,155012.0
2019-11-12 10:25:00,97.04,97.1,96.51,96.56,296314.0,95.8746,95.9339,95.351,95.4004,296314.0
2019-11-12 10:30:00,96.58,96.8,96.55,96.7,140966.0,95.4202,95.6375,95.3905,95.5387,140966.0
2019-11-12 10:35:00,96.7,96.71,96.39,96.54,154719.0,95.5387,95.5486,95.2324,95.3806,154719.0
2019-11-12 10:40:00,96.55,96.62,96.25,96.27,146794.0,95.3905,95.4597,95.0941,95.1139,146794.0
2019-11-12 10:45:00,96.27,96.44,96.22,96.32,120596.0,95.1139,95.2818,95.0645,95.1633,120596.0
2019-11-12 10:50:00,96.33,96.42,96.07,96.13,102195.0,95.1732,95.2621,94.9163,94.9756,102195.0
2019-11-12 10:55:00,96.14,96.17,95.81,95.92,145233.0,94.9854,95.0151,94.6594,94.7681,145233.0
2019-11-12 11:00:00,95.92,96.09,95.7,96.02,355029.0,94.7681,94.936,94.5507,94.8669,355029.0
2019-11-12 11:05:00,96.03,96.29,95.99,96.14,120582.0,94.8768,95.1336,94.8372,94.9854,120582.0
2019-11-12 11:10:00,96.13,96.3,95.89,96.29,83064.0,94.9756,95.1435,94.7384,95.1336,83064.0
2019-11-12 11:15:00,96.3,96.45,96.15,96.33,105561.0,95.1435,95.2917,94.9953,95.1732,105561.0
2019-11-12 11:20:00,96.34,96.56,96.32,96.37,102550.0,95.183,95.4004,95.1633,95.2127,102550.0
2019-11-12 11:25:00,96.34,96.42,96.21,96.31,142922.0,95.183,95.2621,95.0546,95.1534,142922.0
2019-11-12 11:30:00,96.33,96.66,96.27,96.61,184896.0,95.1732,95.4992,95.1139,95.4498,184896.0
2019-11-12 11:35:00,96.62,96.68,96.52,96.61,53705.0,95.4597,95.519,95.3609,95.4498,53705.0
2019-11-12 11:40:00,96.61,96.76,96.58,96.62,83299.0,95.4498,95.598,95.4202,95.4597,83299.0
2019-11-12 11:45:00,96.6,96.64,96.3,96.56,43855.0,95.4399,95.4794,95.1435,95.4004,43855.0
2019-11-12 11:50:00,96.59,96.85,96.57,96.82,41130.0,95.43,95.6869,95.4103,95.6573,41130.0
2019-11-12 11:55:00,96.8,96.87,96.62,96.75,33043.0,95.6375,95.7067,95.4597,95.5881,33043.0
2019-11-12 12:00:00,96.77,96.85,96.63,96.69,51742.0,95.6079,95.6869,95.4696,95.5288,51742.0
2019-11-12 12:05:00,96.69,96.75,96.53,96.63,38221.0,95.5288,95.5881,95.3708,95.4696,38221.0
2019-11-12 12:10:00,96.65,96.7,96.54,96.57,29733.0,95.4893,95.5387,95.3806,95.4103,29733.0
2019-11-12 12:15:00,96.57,96.62,96.38,96.44,47887.0,95.4103,95.4597,95.2226,95.2818,47887.0
2019-11-12 12:20:00,96.42,96.46,96.36,96.36,27176.0,95.2621,95.3016,95.2028,95.2028,27176.0
2019-11-12 12:25:00,96.36,96.54,96.36,96.37,28588.0,95.2028,95.3806,95.2028,95.2127,28588.0
2019-11-12 12:30:00,96.4,96.6,96.35,96.58,31279.0,95.2423,95.4399,95.1929,95.4202,31279.0
2019-11-12 12:35:00,96.58,96.6,96.42,96.57,84387.0,95.4202,95.4399,95.2621,95.4103,84387.0
2019-11-12 12:40:00,96.59,96.72,96.52,96.61,87317.0,95.43,95.5585,95.3609,95.4498,87317.0
2019-11-12 12:45:00,96.62,96.85,96.58,96.85,52630.0,95.4597,95.6869,95.4202,95.6869,52630.0
2019-11-12 12:50:00,96.81,96.9,96.69,96.72,28200.0,95.6474,95.7363,95.5288,95.5585,28200.0
2019-11-12 12:55:00,96.72,96.75,96.49,96.49,19219.0,95.5585,95.5881,95.3312,95.3312,19219.0
2019-11-12 13:00:00,96.48,96.76,96.48,96.7,28248.0,95.3214,95.598,95.3214,95.5387,28248.0
2019-11-12 13:05:00,96.69,96.7,96.38,96.47,43065.0,95.5288,95.5387,95.2226,95.3115,43065.0
2019-11-12 13:10:00,96.47,96.53,96.38,96.44,22178.0,95.3115,95.3708,95.2226,95.2818,22178.0
2019-11-12 13:15:00,96.45,96.45,96.11,96.33,51802.0,95.2917,95.2917,94.9558,95.1732,51802.0
2019-11-12 13:20:00,96.35,96.42,96.17,96.23,20225.0,95.1929,95.2621,95.0151,95.0744,20225.0
2019-11-12 13:25:00,96.22,96.23,95.88,95.91,73189.0,95.0645,95.0744,94.7286,94.7582,73189.0
2019-11-12 13:30:00,95.92,96.19,95.91,96.13,33110.0,94.7681,95.0348,94.7582,94.9756,33110.0
2019-11-12 13:35:00,96.14,96.19,95.93,95.97,60816.0,94.9854,95.0348,94.778,94.8175,60816.0
2019-11-12 13:40:00,95.97,96.32,95.95,96.29,33849.0,94.8175,95.1633,94.7977,95.1336,33849.0
2019-11-12 13:45:00,96.3,96.51,96.24,96.24,58750.0,95.1435,95.351,95.0842,95.0842,58750.0
2019-11-12 13:50:00,96.26,96.45,96.26,96.32,45476.0,95.104,95.2917,95.104,95.1633,45476.0
2019-11-12 13:55:00,96.33,96.51,96.33,96.41,27050.0,95.1732,95.351,95.1732,95.2522,27050.0
2019-11-12 14:00:00,96.39,96.42,96.25,96.31,31800.0,95.2324,95.2621,95.0941,95.1534,31800.0
2019-11-12 14:05:00,96.3,96.45,96.3,96.38,18759.0,95.1435,95.2917,95.1435,95.2226,18759.0
2019-11-12 14:10:00,96.38,96.39,96.07,96.15,40682.0,95.2226,95.2324,94.9163,94.9953,40682.0
2019-11-12 14:15:00,96.16,96.23,96.0,96.0,31568.0,95.0052,95.0744,94.8471,94.8471,31568.0
2019-11-12 14:20:00,96.01,96.18,95.92,95.98,70445.0,94.857,95.025,94.7681,94.8274,70445.0
2019-11-12 14:25:00,96.0,96.08,95.95,96.0,19262.0,94.8471,94.9262,94.7977,94.8471,19262.0
2019-11-12 14:30:00,96.0,96.11,95.95,96.0,34262.0,94.8471,94.9558,94.7977,94.8471,34262.0
2019-11-12 14:35:00,95.99,96.08,95.96,96.04,23832.0,94.8372,94.9262,94.8076,94.8866,23832.0
2019-11-12 14:40:00,96.04,96.05,95.95,95.98,23097.0,94.8866,94.8965,94.7977,94.8274,23097.0
2019-11-12 14:45:00,95.99,96.05,95.95,96.02,25410.0,94.8372,94.8965,94.7977,94.8669,25410.0
2019-11-12 14:50:00,95.99,96.02,95.95,95.95,28060.0,94.8372,94.8669,94.7977,94.7977,28060.0
2019-11-12 14:55:00,95.95,96.01,95.93,95.98,26195.0,94.7977,94.857,94.778,94.8274,26195.0
2019-11-12 15:00:00,95.97,96.03,95.97,95.99,28420.0,94.8175,94.8768,94.8175,94.8372,28420.0
2019-11-12 15:05:00,96.0,96.21,95.97,96.15,46743.0,94.8471,95.0546,94.8175,94.9953,46743.0
2019-11-12 15:10:00,96.15,96.26,96.08,96.11,37501.0,94.9953,95.104,94.9262,94.9558,37501.0
2019-11-12 15:15:00,96.1,96.11,95.99,96.02,45079.0,94.9459,94.9558,94.8372,94.8669,45079.0
2019-11-12 15:20:00,96.02,96.03,95.95,95.99,37433.0,94.8669,94.8768,94.7977,94.8372,37433.0
2019-11-12 15:25:00,96.0,96.05,95.96,96.0,27820.0,94.8471,94.8965,94.8076,94.8471,27820.0
2019-11-12 15:30:00,96.03,96.23,96.02,96.17,49517.0,94.8768,95.0744,94.8669,95.0151,49517.0
2019-11-12 15:35:00,96.16,96.24,96.13,96.23,38787.0,95.0052,95.0842,94.9756,95.0744,38787.0
2019-11-12 15:40:00,96.24,96.33,96.22,96.32,51851.0,95.0842,95.1732,95.0645,95.1633,51851.0
2019-11-12 15:45:00,96.32,96.33,96.01,96.02,103445.0,95.1633,95.1732,94.857,94.8669,103445.0
2019-11-12 15:50:00,96.03,96.06,96.0,96.0,80208.0,94.8768,94.9064,94.8471,94.8471,80208.0
2019-11-12 15:55:00,96.0,96.0,95.62,95.65,413563.0,94.8471,94.8471,94.4717,94.5013,413563.0
2019-11-13 09:30:00,96.04,97.65,95.85,97.6,215605.0,94.8866,96.4773,94.6989,96.4279,215605.0
2019-11-13 09:35:00,97.57,97.7,97.05,97.29,84654.0,96.3983,96.5267,95.8845,96.1216,84654.0
2019-11-13 09:40:00,97.27,97.43,96.81,96.86,73779.0,96.1019,96.2599,95.6474,95.6968,73779.0
2019-11-13 09:45:00,96.89,97.07,96.77,96.88,48108.0,95.7264,95.9043,95.6079,95.7166,48108.0
2019-11-13 09:50:00,96.92,96.93,96.6,96.81,63160.0,95.7561,95.766,95.4399,95.6474,63160.0
2019-11-13 09:55:00,96.82,97.27,96.79,97.25,32421.0,95.6573,96.1019,95.6276,96.0821,32421.0
2019-11-13 10:00:00,97.27,97.32,96.91,96.93,51349.0,96.1019,96.1513,95.7462,95.766,51349.0
2019-11-13 10:05:00,96.94,96.98,96.68,96.8,78936.0,95.7758,95.8154,95.519,95.6375,78936.0
2019-11-13 10:10:00,96.8,96.82,96.46,96.47,36706.0,95.6375,95.6573,95.3016,95.3115,36706.0
2019-11-13 10:15:00,96.47,96.6,96.34,96.56,35730.0,95.3115,95.4399,95.183,95.4004,35730.0
2019-11-13 10:20:00,96.54,96.57,96.35,96.35,26702.0,95.3806,95.4103,95.1929,95.1929,26702.0
2019-11-13 10:25:00,96.34,96.44,96.23,96.44,30607.0,95.183,95.2818,95.0744,95.2818,30607.0
2019-11-13 10:30:00,96.45,96.46,96.1,96.18,53349.0,95.2917,95.3016,94.9459,95.025,53349.0
2019-11-13 10:35:00,96.18,96.42,96.14,96.26,16176.0,95.025,95.2621,94.9854,95.104,16176.0
2019-11-13 10:40:00,96.24,96.24,96.13,96.16,19274.0,95.0842,95.0842,94.9756,95.0052,19274.0
2019-11-13 10:45:00,96.17,96.28,96.06,96.06,53815.0,95.0151,95.1238,94.9064,94.9064,53815.0
2019-11-13 10:50:00,96.06,96.18,96.0,96.1,39384.0,94.9064,95.025,94.8471,94.9459,39384.0
2019-11-13 10:55:00,96.09,96.22,96.03,96.09,28678.0,94.936,95.0645,94.8768,94.936,28678.0
2019-11-13 11:00:00,96.09,96.29,96.08,96.26,47492.0,94.936,95.1336,94.9262,95.104,47492.0
2019-11-13 11:05:00,96.3,96.44,96.25,96.36,15956.0,95.1435,95.2818,95.0941,95.2028,15956.0
2019-11-13 11:10:00,96.38,96.4,96.29,96.33,17571.0,95.2226,95.2423,95.1336,95.1732,17571.0
2019-11-13 11:15:00,96.34,96.35,96.25,96.31,17299.0,95.183,95.1929,95.0941,95.1534,17299.0
2019-11-13 11:20:00,96.31,96.32,96.18,96.2,13138.0,95.1534,95.1633,95.025,95.0447,13138.0
2019-11-13 11:25:00,96.22,96.22,95.95,96.19,22387.0,95.0645,95.0645,94.7977,95.0348,22387.0
2019-11-13 11:30:00,96.16,96.22,96.08,96.21,9420.0,95.0052,95.0645,94.9262,95.0546,9420.0
2019-11-13 11:35:00,96.19,96.29,96.15,96.24,19404.0,95.0348,95.1336,94.9953,95.0842,19404.0
2019-11-13 11:40:00,96.24,96.27,96.15,96.21,16879.0,95.0842,95.1139,94.9953,95.0546,16879.0
2019-11-13 11:45:00,96.23,96.27,96.17,96.26,10938.0,95.0744,95.1139,95.0151,95.104,10938.0
2019-11-13 11:50:00,96.24,96.47,96.24,96.42,22119.0,95.0842,95.3115,95.0842,95.2621,22119.0
2019-11-13 11:55:00,96.42,96.56,96.36,96.4,17712.0,95.2621,95.4004,95.2028,95.2423,17712.0
2019-11-13 12:00:00,96.4,96.42,96.19,96.2,15860.0,95.2423,95.2621,95.0348,95.0447,15860.0
2019-11-13 12:05:00,96.22,96.29,96.12,96.29,14399.0,95.0645,95.1336,94.9657,95.1336,14399.0
2019-11-13 12:10:00,96.28,96.31,96.13,96.15,26615.0,95.1238,95.1534,94.9756,94.9953,26615.0
2019-11-13 12:15:00,96.12,96.15,95.98,96.07,21594.0,94.9657,94.9953,94.8274,94.9163,21594.0
2019-11-13 12:20:00,96.09,96.1,95.98,96.04,34031.0,94.936,94.9459,94.8274,94.8866,34031.0
2019-11-13 12:25:00,96.06,96.11,95.99,96.05,9005.0,94.9064,94.9558,94.8372,94.8965,9005.0
2019-11-13 12:30:00,96.06,96.15,96.0,96.12,9835.0,94.9064,94.9953,94.8471,94.9657,9835.0
2019-11-13 12:35:00,96.1,96.1,95.98,96.02,16028.0,94.9459,94.9459,94.8274,94.8669,16028.0
2019-11-13 12:40:00,96.03,96.22,96.02,96.15,41846.0,94.8768,95.0645,94.8669,94.9953,41846.0
2019-11-13 12:45:00,96.15,96.22,96.12,96.15,8575.0,94.9953,95.0645,94.9657,94.9953,8575.0
2019-11-13 12:50:00,96.14,96.2,96.07,96.07,7195.0,94.9854,95.0447,94.9163,94.9163,7195.0
2019-11-13 12:55:00,96.06,96.25,96.03,96.24,14459.0,94.9064,95.0941,94.8768,95.0842,14459.0
2019-11-13 13:00:00,96.22,96.34,96.2,96.31,13168.0,95.0645,95.183,95.0447,95.1534,13168.0
2019-11-13 13:05:00,96.3,96.37,96.23,96.3,15600.0,95.1435,95.2127,95.0744,95.1435,15600.0
2019-11-13 13:10:00,96.28,96.32,96.16,96.18,19736.0,95.1238,95.1633,95.0052,95.025,19736.0
2019-11-13 13:15:00,96.18,96.28,96.06,96.22,15011.0,95.025,95.1238,94.9064,95.0645,15011.0
2019-11-13 13:20:00,96.21,96.29,96.18,96.27,10410.0,95.0546,95.1336,95.025,95.1139,10410.0
2019-11-13 13:25:00,96.26,96.35,96.22,96.34,13003.0,95.104,95.1929,95.0645,95.183,13003.0
2019-11-13 13:30:00,96.34,96.44,96.3,96.44,20038.0,95.183,95.2818,95.1435,95.2818,20038.0
2019-11-13 13:35:00,96.42,96.43,96.29,96.29,19834.0,95.2621,95.272,95.1336,95.1336,19834.0
2019-11-13 13:40:00,96.27,96.31,96.14,96.17,8913.0,95.1139,95.1534,94.9854,95.0151,8913.0
2019-11-13 13:45:00,96.19,96.23,96.08,96.08,12603.0,95.0348,95.0744,94.9262,94.9262,12603.0
2019-11-13 13:50:00,96.08,96.26,96.08,96.19,16705.0,94.9262,95.104,94.9262,95.0348,16705.0
2019-11-13 13:55:00,96.19,96.23,95.97,96.23,37111.0,95.0348,95.0744,94.8175,95.0744,37111.0
2019-11-13 14:00:00,96.19,96.25,96.04,96.08,22964.0,95.0348,95.0941,94.8866,94.9262,22964.0
2019-11-13 14:05:00,96.08,96.09,95.98,96.05,21320.0,94.9262,94.936,94.8274,94.8965,21320.0
2019-11-13 14:10:00,96.02,96.08,95.94,95.97,26380.0,94.8669,94.9262,94.7878,94.8175,26380.0
2019-11-13 14:15:00,95.98,96.0,95.7,95.76,39991.0,94.8274,94.8471,94.5507,94.61,39991.0
2019-11-13 14:20:00,95.75,95.78,95.65,95.65,19625.0,94.6001,94.6298,94.5013,94.5013,19625.0
2019-11-13 14:25:00,95.64,95.64,95.49,95.5,32759.0,94.4914,94.4914,94.3432,94.3531,32759.0
2019-11-13 14:30:00,95.5,95.57,95.47,95.52,25907.0,94.3531,94.4223,94.3235,94.3729,25907.0
2019-11-13 14:35:00,95.51,95.57,95.49,95.53,20044.0,94.363,94.4223,94.3432,94.3828,20044.0
2019-11-13 14:40:00,95.54,95.56,95.3,95.33,68120.0,94.3926,94.4124,94.1555,94.1852,68120.0
2019-11-13 14:45:00,95.33,95.75,95.32,95.67,68695.0,94.1852,94.6001,94.1753,94.5211,68695.0
2019-11-13 14:50:00,95.68,95.73,95.58,95.58,24597.0,94.531,94.5804,94.4322,94.4322,24597.0
2019-11-13 14:55:00,95.55,95.56,95.42,95.54,20220.0,94.4025,94.4124,94.2741,94.3926,20220.0
2019-11-13 15:00:00,95.55,95.7,95.53,95.68,25636.0,94.4025,94.5507,94.3828,94.531,25636.0
2019-11-13 15:05:00,95.69,95.71,95.64,95.67,16261.0,94.5408,94.5606,94.4914,94.5211,16261.0
2019-11-13 15:10:00,95.67,95.83,95.67,95.76,36751.0,94.5211,94.6792,94.5211,94.61,36751.0
2019-11-13 15:15:00,95.76,95.84,95.73,95.74,17677.0,94.61,94.689,94.5804,94.5902,17677.0
2019-11-13 15:20:00,95.74,95.82,95.7,95.76,12125.0,94.5902,94.6693,94.5507,94.61,12125.0
2019-11-13 15:25:00,95.76,95.77,95.65,95.73,18846.0,94.61,94.6199,94.5013,94.5804,18846.0
2019-11-13 15:30:00,95.73,95.89,95.72,95.88,76089.0,94.5804,94.7384,94.5705,94.7286,76089.0
2019-11-13 15:35:00,95.88,95.98,95.73,95.74,29458.0,94.7286,94.8274,94.5804,94.5902,29458.0
2019-11-13 15:40:00,95.73,95.83,95.71,95.78,22801.0,94.5804,94.6792,94.5606,94.6298,22801.0
2019-11-13 15:45:00,95.78,95.78,95.67,95.7,28353.0,94.6298,94.6298,94.5211,94.5507,28353.0
2019-11-13 15:50:00,95.69,95.69,95.56,95.56,72576.0,94.5408,94.5408,94.4124,94.4124,72576.0
2019-11-13 15:55:00,95.59,95.73,95.52,95.62,133851.0,94.442,94.5804,94.3729,94.4717,133851.0
2019-11-14 09:30:00,95.33,95.78,95.15,95.38,93085.0,94.1852,94.6298,94.0073,94.2346,93085.0
2019-11-14 09:35:00,95.35,95.68,95.31,95.49,30070.0,94.2049,94.531,94.1654,94.3432,30070.0
2019-11-14 09:40:00,95.5,95.5,95.15,95.15,23998.0,94.3531,94.3531,94.0073,94.0073,23998.0
2019-11-14 09:45:00,95.16,95.2,94.81,95.04,63840.0,94.0172,94.0567,93.6714,93.8986,63840.0
2019-11-14 09:50:00,95.04,95.09,94.83,94.89,26151.0,93.8986,93.948,93.6912,93.7504,26151.0
2019-11-14 09:55:00,94.91,94.97,94.61,94.63,50409.0,93.7702,93.8295,93.4738,93.4936,50409.0
2019-11-14 10:00:00,94.61,94.74,94.51,94.74,48132.0,93.4738,93.6023,93.375,93.6023,48132.0
2019-11-14 10:05:00,94.73,94.89,94.66,94.69,24209.0,93.5924,93.7504,93.5232,93.5529,24209.0
2019-11-14 10:10:00,94.7,94.87,94.61,94.63,30023.0,93.5627,93.7307,93.4738,93.4936,30023.0
2019-11-14 10:15:00,94.61,94.69,94.4,94.43,42725.0,93.4738,93.5529,93.2663,93.296,42725.0
2019-11-14 10:20:00,94.45,94.59,94.41,94.5,35972.0,93.3157,93.4541,93.2762,93.3651,35972.0
2019-11-14 10:25:00,94.51,94.61,94.35,94.43,43533.0,93.375,93.4738,93.2169,93.296,43533.0
2019-11-14 10:30:00,94.46,94.46,94.1,94.2,103121.0,93.3256,93.3256,92.9699,93.0687,103121.0
2019-11-14 10:35:00,94.23,94.44,94.23,94.4,41340.0,93.0984,93.3059,93.0984,93.2663,41340.0
2019-11-14 10:40:00,94.4,94.51,94.3,94.41,45185.0,93.2663,93.375,93.1675,93.2762,45185.0
2019-11-14 10:45:00,94.41,94.42,94.14,94.14,38930.0,93.2762,93.2861,93.0095,93.0095,38930.0
2019-11-14 10:50:00,94.16,94.55,94.13,94.43,28870.0,93.0292,93.4145,92.9996,93.296,28870.0
2019-11-14 10:55:00,94.45,94.46,94.29,94.41,38124.0,93.3157,93.3256,93.1577,93.2762,38124.0
2019-11-14 11:00:00,94.39,94.59,94.37,94.5,22318.0,93.2565,93.4541,93.2367,93.3651,22318.0
2019-11-14 11:05:00,94.51,94.66,94.5,94.65,32612.0,93.375,93.5232,93.3651,93.5133,32612.0
2019-11-14 11:10:00,94.65,94.77,94.55,94.55,36593.0,93.5133,93.6319,93.4145,93.4145,36593.0
2019-11-14 11:15:00,94.57,94.8,94.57,94.79,15160.0,93.4343,93.6615,93.4343,93.6517,15160.0
2019-11-14 11:20:00,94.8,94.94,94.73,94.75,33243.0,93.6615,93.7998,93.5924,93.6121,33243.0
2019-11-14 11:25:00,94.77,94.84,94.74,94.79,14387.0,93.6319,93.7011,93.6023,93.6517,14387.0
2019-11-14 11:30:00,94.8,94.87,94.71,94.85,13625.0,93.6615,93.7307,93.5726,93.7109,13625.0
2019-11-14 11:35:00,94.84,94.98,94.82,94.9,12928.0,93.7011,93.8394,93.6813,93.7603,12928.0
2019-11-14 11:40:00,94.9,94.96,94.78,94.78,27597.0,93.7603,93.8196,93.6418,93.6418,27597.0
2019-11-14 11:45:00,94.78,94.84,94.69,94.78,12164.0,93.6418,93.7011,93.5529,93.6418,12164.0
2019-11-14 11:50:00,94.75,94.96,94.75,94.96,22001.0,93.6121,93.8196,93.6121,93.8196,22001.0
2019-11-14 11:55:00,94.96,94.99,94.88,94.9,19611.0,93.8196,93.8492,93.7406,93.7603,19611.0
2019-11-14 12:00:00,94.9,94.9,94.78,94.84,16856.0,93.7603,93.7603,93.6418,93.7011,16856.0
2019-11-14 12:05:00,94.83,94.91,94.82,94.91,10365.0,93.6912,93.7702,93.6813,93.7702,10365.0
2019-11-14 12:10:00,94.91,94.96,94.89,94.9,7560.0,93.7702,93.8196,93.7504,93.7603,7560.0
2019-11-14 12:15:00,94.92,94.95,94.83,94.83,14359.0,93.7801,93.8097,93.6912,93.6912,14359.0
2019-11-14 12:20:00,94.84,94.98,94.77,94.87,45332.0,93.7011,93.8394,93.6319,93.7307,45332.0
2019-11-14 12:25:00,94.86,95.04,94.86,94.95,23008.0,93.7208,93.8986,93.7208,93.8097,23008.0
2019-11-14 12:30:00,94.95,94.96,94.86,94.89,6230.0,93.8097,93.8196,93.7208,93.7504,6230.0
2019-11-14 12:35:00,94.9,94.9,94.73,94.74,10290.0,93.7603,93.7603,93.5924,93.6023,10290.0
2019-11-14 12:40:00,94.76,94.91,94.76,94.9,9561.0,93.622,93.7702,93.622,93.7603,9561.0
2019-11-14 12:45:00,94.91,95.09,94.88,95.03,16476.0,93.7702,93.948,93.7406,93.8888,16476.0
2019-11-14 12:50:00,95.03,95.04,94.88,94.9,7728.0,93.8888,93.8986,93.7406,93.7603,7728.0
2019-11-14 12:55:00,94.89,95.0,94.85,94.98,9242.0,93.7504,93.8591,93.7109,93.8394,9242.0
2019-11-14 13:00:00,94.99,95.18,94.98,95.13,20015.0,93.8492,94.037,93.8394,93.9876,20015.0
2019-11-14 13:05:00,95.15,95.2,95.04,95.11,16265.0,94.0073,94.0567,93.8986,93.9678,16265.0
2019-11-14 13:10:00,95.14,95.2,95.06,95.17,57053.0,93.9974,94.0567,93.9184,94.0271,57053.0
2019-11-14 13:15:00,95.18,95.18,95.08,95.11,53139.0,94.037,94.037,93.9382,93.9678,53139.0
2019-11-14 13:20:00,95.12,95.13,94.97,95.03,53656.0,93.9777,93.9876,93.8295,93.8888,53656.0
2019-11-14 13:25:00,95.03,95.03,94.9,94.98,60223.0,93.8888,93.8888,93.7603,93.8394,60223.0
2019-11-14 13:30:00,94.98,95.15,94.96,95.12,68919.0,93.8394,94.0073,93.8196,93.9777,68919.0
2019-11-14 13:35:00,95.12,95.14,95.04,95.1,30744.0,93.9777,93.9974,93.8986,93.9579,30744.0
2019-11-14 13:40:00,95.1,95.34,95.1,95.28,53071.0,93.9579,94.195,93.9579,94.1358,53071.0
2019-11-14 13:45:00,95.3,95.3,95.13,95.2,17405.0,94.1555,94.1555,93.9876,94.0567,17405.0
2019-11-14 13:50:00,95.22,95.27,95.19,95.2,15183.0,94.0765,94.1259,94.0468,94.0567,15183.0
2019-11-14 13:55:00,95.21,95.25,95.04,95.18,19482.0,94.0666,94.1061,93.8986,94.037,19482.0
2019-11-14 14:00:00,95.18,95.25,95.13,95.13,12402.0,94.037,94.1061,93.9876,93.9876,12402.0
2019-11-14 14:05:00,95.12,95.13,94.98,95.0,16702.0,93.9777,93.9876,93.8394,93.8591,16702.0
2019-11-14 14:10:00,95.01,95.03,94.98,95.01,11476.0,93.869,93.8888,93.8394,93.869,11476.0
2019-11-14 14:15:00,95.0,95.05,94.99,95.04,16599.0,93.8591,93.9085,93.8492,93.8986,16599.0
2019-11-14 14:20:00,95.02,95.07,94.9,94.9,21933.0,93.8789,93.9283,93.7603,93.7603,21933.0
2019-11-14 14:25:00,94.9,94.94,94.78,94.81,34355.0,93.7603,93.7998,93.6418,93.6714,34355.0
2019-11-14 14:30:00,94.79,94.95,94.79,94.88,32555.0,93.6517,93.8097,93.6517,93.7406,32555.0
2019-11-14 14:35:00,94.88,94.99,94.85,94.98,9962.0,93.7406,93.8492,93.7109,93.8394,9962.0
2019-11-14 14:40:00,94.97,95.08,94.94,95.04,22134.0,93.8295,93.9382,93.7998,93.8986,22134.0
2019-11-14 14:45:00,95.06,95.07,94.96,94.98,23204.0,93.9184,93.9283,93.8196,93.8394,23204.0
2019-11-14 14:50:00,94.99,95.3,94.99,95.23,21177.0,93.8492,94.1555,93.8492,94.0864,21177.0
2019-11-14 14:55:00,95.24,95.37,95.21,95.32,29565.0,94.0962,94.2247,94.0666,94.1753,29565.0
2019-11-14 15:00:00,95.34,95.46,95.34,95.42,36751.0,94.195,94.3136,94.195,94.2741,36751.0
2019-11-14 15:05:00,95.43,95.47,95.4,95.43,25092.0,94.284,94.3235,94.2543,94.284,25092.0
2019-11-14 15:10:00,95.45,95.45,95.22,95.3,44030.0,94.3037,94.3037,94.0765,94.1555,44030.0
2019-11-14 15:15:00,95.29,95.29,95.19,95.22,23432.0,94.1456,94.1456,94.0468,94.0765,23432.0
2019-11-14 15:20:00,95.18,95.27,95.14,95.19,22858.0,94.037,94.1259,93.9974,94.0468,22858.0
2019-11-14 15:25:00,95.21,95.22,95.16,95.16,22318.0,94.0666,94.0765,94.0172,94.0172,22318.0
2019-11-14 15:30:00,95.17,95.2,94.83,95.14,77781.0,94.0271,94.0567,93.6912,93.9974,77781.0
2019-11-14 15:35:00,95.15,95.18,95.09,95.17,64434.0,94.0073,94.037,93.948,94.0271,64434.0
2019-11-14 15:40:00,95.16,95.36,95.14,95.36,40316.0,94.0172,94.2148,93.9974,94.2148,40316.0
2019-11-14 15:45:00,95.36,95.46,95.22,95.45,56021.0,94.2148,94.3136,94.0765,94.3037,56021.0
2019-11-14 15:50:00,95.46,95.67,95.39,95.6,89172.0,94.3136,94.5211,94.2444,94.4519,89172.0
2019-11-14 15:55:00,95.57,95.64,95.5,95.57,103095.0,94.4223,94.4914,94.3531,94.4223,103095.0
2019-11-15 09:30:00,96.01,96.23,95.65,95.76,70860.0,94.857,95.0744,94.5013,94.61,70860.0
2019-11-15 09:35:00,95.74,96.11,95.64,96.05,17120.0,94.5902,94.9558,94.4914,94.8965,17120.0
2019-11-15 09:40:00,96.07,96.23,95.87,96.11,32090.0,94.9163,95.0744,94.7187,94.9558,32090.0
2019-11-15 09:45:00,96.11,96.11,95.61,95.74,49947.0,94.9558,94.9558,94.4618,94.5902,49947.0
2019-11-15 09:50:00,95.75,95.75,95.28,95.41,47342.0,94.6001,94.6001,94.1358,94.2642,47342.0
2019-11-15 09:55:00,95.4,95.52,95.37,95.46,16924.0,94.2543,94.3729,94.2247,94.3136,16924.0
2019-11-15 10:00:00,95.46,95.53,95.34,95.5,16067.0,94.3136,94.3828,94.195,94.3531,16067.0
2019-11-15 10:05:00,95.47,95.83,95.47,95.78,26461.0,94.3235,94.6792,94.3235,94.6298,26461.0
2019-11-15 10:10:00,95.76,95.92,95.69,95.83,14318.0,94.61,94.7681,94.5408,94.6792,14318.0
2019-11-15 10:15:00,95.86,95.86,95.55,95.57,13998.0,94.7088,94.7088,94.4025,94.4223,13998.0
2019-11-15 10:20:00,95.54,95.64,95.52,95.54,12623.0,94.3926,94.4914,94.3729,94.3926,12623.0
2019-11-15 10:25:00,95.55,95.67,95.53,95.66,15716.0,94.4025,94.5211,94.3828,94.5112,15716.0
2019-11-15 10:30:00,95.68,95.68,95.54,95.54,10189.0,94.531,94.531,94.3926,94.3926,10189.0
2019-11-15 10:35:00,95.53,95.67,95.52,95.66,11490.0,94.3828,94.5211,94.3729,94.5112,11490.0
2019-11-15 10:40:00,95.67,95.71,95.45,95.52,43238.0,94.5211,94.5606,94.3037,94.3729,43238.0
2019-11-15 10:45:00,95.53,95.58,95.3,95.32,20781.0,94.3828,94.4322,94.1555,94.1753,20781.0
2019-11-15 10:50:00,95.33,95.53,95.3,95.53,28526.0,94.1852,94.3828,94.1555,94.3828,28526.0
2019-11-15 10:55:00,95.51,95.66,95.46,95.57,17692.0,94.363,94.5112,94.3136,94.4223,17692.0
2019-11-15 11:00:00,95.58,95.66,95.56,95.62,29657.0,94.4322,94.5112,94.4124,94.4717,29657.0
2019-11-15 11:05:00,95.64,95.66,95.54,95.54,18171.0,94.4914,94.5112,94.3926,94.3926,18171.0
2019-11-15 11:10:00,95.54,95.58,95.5,95.55,28772.0,94.3926,94.4322,94.3531,94.4025,28772.0
2019-11-15 11:15:00,95.55,95.6,95.39,95.41,25192.0,94.4025,94.4519,94.2444,94.2642,25192.0
2019-11-15 11:20:00,95.4,95.5,95.36,95.37,41211.0,94.2543,94.3531,94.2148,94.2247,41211.0
2019-11-15 11:25:00,95.35,95.36,95.15,95.21,37538.0,94.2049,94.2148,94.0073,94.0666,37538.0
2019-11-15 11:30:00,95.22,95.24,95.18,95.18,18688.0,94.0765,94.0962,94.037,94.037,18688.0
2019-11-15 11:35:00,95.18,95.27,95.14,95.24,33528.0,94.037,94.1259,93.9974,94.0962,33528.0
2019-11-15 11:40:00,95.23,95.27,95.18,95.23,16874.0,94.0864,94.1259,94.037,94.0864,16874.0
2019-11-15 11:45:00,95.2,95.45,95.2,95.45,27707.0,94.0567,94.3037,94.0567,94.3037,27707.0
2019-11-15 11:50:00,95.45,95.55,95.4,95.52,10021.0,94.3037,94.4025,94.2543,94.3729,10021.0
2019-11-15 11:55:00,95.53,95.53,95.45,95.49,22309.0,94.3828,94.3828,94.3037,94.3432,22309.0
2019-11-15 12:00:00,95.5,95.64,95.5,95.61,12455.0,94.3531,94.4914,94.3531,94.4618,12455.0
2019-11-15 12:05:00,95.62,95.73,95.58,95.7,11123.0,94.4717,94.5804,94.4322,94.5507,11123.0
2019-11-15 12:10:00,95.68,95.97,95.68,95.95,33042.0,94.531,94.8175,94.531,94.7977,33042.0
2019-11-15 12:15:00,95.97,96.03,95.71,95.71,34126.0,94.8175,94.8768,94.5606,94.5606,34126.0
2019-11-15 12:20:00,95.75,96.01,95.74,95.99,23487.0,94.6001,94.857,94.5902,94.8372,23487.0
2019-11-15 12:25:00,95.97,96.0,95.95,95.95,16433.0,94.8175,94.8471,94.7977,94.7977,16433.0
2019-11-15 12:30:00,96.0,96.07,95.94,96.01,47920.0,94.8471,94.9163,94.7878,94.857,47920.0
2019-11-15 12:35:00,96.0,96.02,95.93,96.0,8606.0,94.8471,94.8669,94.778,94.8471,8606.0
2019-11-15 12:40:00,95.98,96.02,95.95,96.0,17376.0,94.8274,94.8669,94.7977,94.8471,17376.0
2019-11-15 12:45:00,96.0,96.0,95.89,95.89,9050.0,94.8471,94.8471,94.7384,94.7384,9050.0
2019-11-15 12:50:00,95.88,95.96,95.82,95.9,9123.0,94.7286,94.8076,94.6693,94.7483,9123.0
2019-11-15 12:55:00,95.88,95.91,95.83,95.87,5954.0,94.7286,94.7582,94.6792,94.7187,5954.0
2019-11-15 13:00:00,95.85,96.0,95.85,95.98,18980.0,94.6989,94.8471,94.6989,94.8274,18980.0
2019-11-15 13:05:00,95.98,96.0,95.88,95.88,18924.0,94.8274,94.8471,94.7286,94.7286,18924.0
2019-11-15 13:10:00,95.88,95.9,95.83,95.85,6659.0,94.7286,94.7483,94.6792,94.6989,6659.0
2019-11-15 13:15:00,95.84,95.9,95.82,95.84,9330.0,94.689,94.7483,94.6693,94.689,9330.0
2019-11-15 13:20:00,95.84,95.86,95.74,95.75,22816.0,94.689,94.7088,94.5902,94.6001,22816.0
2019-11-15 13:25:00,95.73,95.85,95.72,95.81,14881.0,94.5804,94.6989,94.5705,94.6594,14881.0
2019-11-15 13:30:00,95.81,95.89,95.8,95.86,12492.0,94.6594,94.7384,94.6495,94.7088,12492.0
2019-11-15 13:35:00,95.88,95.93,95.82,95.93,8542.0,94.7286,94.778,94.6693,94.778,8542.0
2019-11-15 13:40:00,95.9,95.93,95.86,95.91,13624.0,94.7483,94.778,94.7088,94.7582,13624.0
2019-11-15 13:45:00,95.88,96.09,95.85,95.95,118549.0,94.7286,94.936,94.6989,94.7977,118549.0
2019-11-15 13:50:00,95.94,96.08,95.92,96.04,11839.0,94.7878,94.9262,94.7681,94.8866,11839.0
2019-11-15 13:55:00,96.03,96.15,96.02,96.13,17108.0,94.8768,94.9953,94.8669,94.9756,17108.0
2019-11-15 14:00:00,96.15,96.2,96.06,96.12,20651.0,94.9953,95.0447,94.9064,94.9657,20651.0
2019-11-15 14:05:00,96.12,96.14,96.08,96.08,8342.0,94.9657,94.9854,94.9262,94.9262,8342.0
2019-11-15 14:10:00,96.08,96.23,96.07,96.2,13955.0,94.9262,95.0744,94.9163,95.0447,13955.0
2019-11-15 14:15:00,96.19,96.2,96.11,96.11,10445.0,95.0348,95.0447,94.9558,94.9558,10445.0
2019-11-15 14:20:00,96.11,96.12,95.92,95.93,12621.0,94.9558,94.9657,94.7681,94.778,12621.0
2019-11-15 14:25:00,95.93,95.96,95.84,95.84,10697.0,94.778,94.8076,94.689,94.689,10697.0
2019-11-15 14:30:00,95.85,95.88,95.77,95.83,8662.0,94.6989,94.7286,94.6199,94.6792,8662.0
2019-11-15 14:35:00,95.82,95.83,95.78,95.81,8274.0,94.6693,94.6792,94.6298,94.6594,8274.0
2019-11-15 14:40:00,95.81,95.84,95.78,95.84,11296.0,94.6594,94.689,94.6298,94.689,11296.0
2019-11-15 14:45:00,95.84,95.84,95.7,95.76,49688.0,94.689,94.689,94.5507,94.61,49688.0
2019-11-15 14:50:00,95.76,95.83,95.73,95.81,10860.0,94.61,94.6792,94.5804,94.6594,10860.0
2019-11-15 14:55:00,95.81,95.96,95.79,95.95,9281.0,94.6594,94.8076,94.6396,94.7977,9281.0
2019-11-15 15:00:00,95.95,95.96,95.86,95.87,12277.0,94.7977,94.8076,94.7088,94.7187,12277.0
2019-11-15 15:05:00,95.87,95.88,95.79,95.82,42948.0,94.7187,94.7286,94.6396,94.6693,42948.0
2019-11-15 15:10:00,95.81,95.84,95.71,95.78,69433.0,94.6594,94.689,94.5606,94.6298,69433.0
2019-11-15 15:15:00,95.77,95.88,95.74,95.82,17086.0,94.6199,94.7286,94.5902,94.6693,17086.0
2019-11-15 15:20:00,95.8,95.93,95.79,95.93,18139.0,94.6495,94.778,94.6396,94.778,18139.0
2019-11-15 15:25:00,95.94,95.94,95.8,95.91,32758.0,94.7878,94.7878,94.6495,94.7582,32758.0
2019-11-15 15:30:00,95.91,95.91,95.69,95.7,45798.0,94.7582,94.7582,94.5408,94.5507,45798.0
2019-11-15 15:35:00,95.71,95.77,95.7,95.71,16218.0,94.5606,94.6199,94.5507,94.5606,16218.0
2019-11-15 15:40:00,95.71,95.71,95.68,95.7,23071.0,94.5606,94.5606,94.531,94.5507,23071.0
2019-11-15 15:45:00,95.69,95.78,95.68,95.71,30024.0,94.5408,94.6298,94.531,94.5606,30024.0
2019-11-15 15:50:00,95.71,95.72,95.58,95.6,67589.0,94.5606,94.5705,94.4322,94.4519,67589.0
2019-11-15 15:55:00,95.62,95.78,95.62,95.71,169573.0,94.4717,94.6298,94.4717,94.5606,169573.0
2019-11-18 09:30:00,95.6,95.94,95.49,95.81,79059.0,94.7895,95.1266,94.6804,94.9977,79059.0
2019-11-18 09:35:00,95.8,95.9,95.63,95.65,42979.0,94.9878,95.0869,94.8192,94.839,42979.0
2019-11-18 09:40:00,95.64,95.75,95.52,95.74,80165.0,94.8291,94.9382,94.7101,94.9283,80165.0
2019-11-18 09:45:00,95.74,96.15,95.73,95.95,98741.0,94.9283,95.3348,94.9184,95.1365,98741.0
2019-11-18 09:50:00,95.95,96.01,95.71,95.9,42890.0,95.1365,95.196,94.8985,95.0869,42890.0
2019-11-18 09:55:00,95.9,96.08,95.87,96.02,37953.0,95.0869,95.2654,95.0572,95.2059,37953.0
2019-11-18 10:00:00,96.01,96.07,95.53,95.66,56779.0,95.196,95.2555,94.7201,94.849,56779.0
2019-11-18 10:05:00,95.67,95.77,95.57,95.7,33084.0,94.8589,94.958,94.7597,94.8886,33084.0
2019-11-18 10:10:00,95.72,95.82,95.7,95.73,57118.0,94.9084,95.0076,94.8886,94.9184,57118.0
2019-11-18 10:15:00,95.75,95.75,95.33,95.34,52207.0,94.9382,94.9382,94.5218,94.5317,52207.0
2019-11-18 10:20:00,95.33,95.52,95.33,95.49,39656.0,94.5218,94.7101,94.5218,94.6804,39656.0
2019-11-18 10:25:00,95.5,95.51,95.36,95.42,21297.0,94.6903,94.7002,94.5515,94.611,21297.0
2019-11-18 10:30:00,95.41,95.55,95.41,95.53,14169.0,94.6011,94.7399,94.6011,94.7201,14169.0
2019-11-18 10:35:00,95.51,95.58,95.5,95.53,26384.0,94.7002,94.7696,94.6903,94.7201,26384.0
2019-11-18 10:40:00,95.53,95.53,95.32,95.39,30586.0,94.7201,94.7201,94.5118,94.5812,30586.0
2019-11-18 10:45:00,95.38,95.65,95.3,95.31,177899.0,94.5713,94.839,94.492,94.5019,177899.0
2019-11-18 10:50:00,95.31,95.41,95.27,95.27,31026.0,94.5019,94.6011,94.4623,94.4623,31026.0
2019-11-18 10:55:00,95.29,95.3,95.05,95.1,44397.0,94.4821,94.492,94.2441,94.2937,44397.0
2019-11-18 11:00:00,95.09,95.13,94.95,94.97,73973.0,94.2838,94.3234,94.145,94.1648,73973.0
2019-11-18 11:05:00,94.98,95.07,94.96,94.98,36932.0,94.1747,94.264,94.1549,94.1747,36932.0
2019-11-18 11:10:00,94.98,95.19,94.96,95.02,54396.0,94.1747,94.3829,94.1549,94.2144,54396.0
2019-11-18 11:15:00,95.02,95.23,95.01,95.11,21651.0,94.2144,94.4226,94.2045,94.3036,21651.0
2019-11-18 11:20:00,95.12,95.18,95.08,95.16,20375.0,94.3135,94.373,94.2739,94.3532,20375.0
2019-11-18 11:25:00,95.18,95.21,95.14,95.16,13283.0,94.373,94.4028,94.3334,94.3532,13283.0
2019-11-18 11:30:00,95.18,95.18,94.98,95.11,23573.0,94.373,94.373,94.1747,94.3036,23573.0
2019-11-18 11:35:00,95.13,95.28,95.1,95.24,12908.0,94.3234,94.4722,94.2937,94.4325,12908.0
2019-11-18 11:40:00,95.26,95.38,95.16,95.17,11489.0,94.4523,94.5713,94.3532,94.3631,11489.0
2019-11-18 11:45:00,95.16,95.3,95.16,95.27,15417.0,94.3532,94.492,94.3532,94.4623,15417.0
2019-11-18 11:50:00,95.25,95.54,95.21,95.54,20730.0,94.4424,94.73,94.4028,94.73,20730.0
2019-11-18 11:55:00,95.5,95.61,95.45,95.47,35821.0,94.6903,94.7994,94.6407,94.6606,35821.0
2019-11-18 12:00:00,95.49,95.49,95.38,95.47,12254.0,94.6804,94.6804,94.5713,94.6606,12254.0
2019-11-18 12:05:00,95.47,95.51,95.44,95.47,17948.0,94.6606,94.7002,94.6308,94.6606,17948.0
2019-11-18 12:10:00,95.49,95.65,95.46,95.6,24295.0,94.6804,94.839,94.6507,94.7895,24295.0
2019-11-18 12:15:00,95.6,95.64,95.55,95.6,55601.0,94.7895,94.8291,94.7399,94.7895,55601.0
2019-11-18 12:20:00,95.61,95.62,95.51,95.54,43480.0,94.7994,94.8093,94.7002,94.73,43480.0
2019-11-18 12:25:00,95.54,95.55,95.44,95.51,16574.0,94.73,94.7399,94.6308,94.7002,16574.0
2019-11-18 12:30:00,95.49,95.52,95.4,95.41,13918.0,94.6804,94.7101,94.5912,94.6011,13918.0
2019-11-18 12:35:00,95.41,95.41,95.23,95.25,33583.0,94.6011,94.6011,94.4226,94.4424,33583.0
2019-11-18 12:40:00,95.26,95.27,95.23,95.26,22010.0,94.4523,94.4623,94.4226,94.4523,22010.0
2019-11-18 12:45:00,95.27,95.27,95.08,95.12,50203.0,94.4623,94.4623,94.2739,94.3135,50203.0
2019-11-18 12:50:00,95.15,95.2,94.91,94.94,89859.0,94.3433,94.3929,94.1053,94.1351,89859.0
2019-11-18 12:55:00,94.95,95.08,94.95,95.07,30649.0,94.145,94.2739,94.145,94.264,30649.0
2019-11-18 13:00:00,95.04,95.11,95.04,95.05,7395.0,94.2342,94.3036,94.2342,94.2441,7395.0
2019-11-18 13:05:00,95.03,95.13,95.0,95.07,22853.0,94.2243,94.3234,94.1946,94.264,22853.0
2019-11-18 13:10:00,95.07,95.16,95.05,95.15,12843.0,94.264,94.3532,94.2441,94.3433,12843.0
2019-11-18 13:15:00,95.15,95.29,95.12,95.15,18947.0,94.3433,94.4821,94.3135,94.3433,18947.0
2019-11-18 13:20:00,95.15,95.25,95.08,95.25,15264.0,94.3433,94.4424,94.2739,94.4424,15264.0
2019-11-18 13:25:00,95.24,95.33,95.12,95.33,19124.0,94.4325,94.5218,94.3135,94.5218,19124.0
2019-11-18 13:30:00,95.33,95.39,95.32,95.35,22109.0,94.5218,94.5812,94.5118,94.5416,22109.0
2019-11-18 13:35:00,95.34,95.41,95.31,95.41,14049.0,94.5317,94.6011,94.5019,94.6011,14049.0
2019-11-18 13:40:00,95.42,95.6,95.42,95.56,17640.0,94.611,94.7895,94.611,94.7498,17640.0
2019-11-18 13:45:00,95.59,95.59,95.51,95.55,7212.0,94.7795,94.7795,94.7002,94.7399,7212.0
2019-11-18 13:50:00,95.53,95.58,95.47,95.55,6960.0,94.7201,94.7696,94.6606,94.7399,6960.0
2019-11-18 13:55:00,95.54,95.55,95.46,95.51,12204.0,94.73,94.7399,94.6507,94.7002,12204.0
2019-11-18 14:00:00,95.51,95.51,95.45,95.46,8914.0,94.7002,94.7002,94.6407,94.6507,8914.0
2019-11-18 14:05:00,95.45,95.55,95.44,95.55,22589.0,94.6407,94.7399,94.6308,94.7399,22589.0
2019-11-18 14:10:00,95.55,95.62,95.5,95.52,32524.0,94.7399,94.8093,94.6903,94.7101,32524.0
2019-11-18 14:15:00,95.52,95.59,95.5,95.55,11678.0,94.7101,94.7795,94.6903,94.7399,11678.0
2019-11-18 14:20:00,95.56,95.57,95.5,95.56,12752.0,94.7498,94.7597,94.6903,94.7498,12752.0
2019-11-18 14:25:00,95.56,95.65,95.54,95.59,17104.0,94.7498,94.839,94.73,94.7795,17104.0
2019-11-18 14:30:00,95.59,95.74,95.59,95.7,18454.0,94.7795,94.9283,94.7795,94.8886,18454.0
2019-11-18 14:35:00,95.7,95.73,95.63,95.73,16310.0,94.8886,94.9184,94.8192,94.9184,16310.0
2019-11-18 14:40:00,95.72,95.76,95.67,95.73,12458.0,94.9084,94.9481,94.8589,94.9184,12458.0
2019-11-18 14:45:00,95.73,95.73,95.68,95.71,11615.0,94.9184,94.9184,94.8688,94.8985,11615.0
2019-11-18 14:50:00,95.71,95.74,95.57,95.57,16395.0,94.8985,94.9283,94.7597,94.7597,16395.0
2019-11-18 14:55:00,95.57,95.61,95.54,95.54,11503.0,94.7597,94.7994,94.73,94.73,11503.0
2019-11-18 15:00:00,95.55,95.58,95.4,95.48,25219.0,94.7399,94.7696,94.5912,94.6705,25219.0
2019-11-18 15:05:00,95.48,95.49,95.42,95.46,8742.0,94.6705,94.6804,94.611,94.6507,8742.0
2019-11-18 15:10:00,95.45,95.45,95.31,95.36,16837.0,94.6407,94.6407,94.5019,94.5515,16837.0
2019-11-18 15:15:00,95.37,95.38,95.28,95.28,13072.0,94.5614,94.5713,94.4722,94.4722,13072.0
2019-11-18 15:20:00,95.27,95.3,95.22,95.26,19381.0,94.4623,94.492,94.4127,94.4523,19381.0
2019-11-18 15:25:00,95.27,95.32,95.25,95.27,16903.0,94.4623,94.5118,94.4424,94.4623,16903.0
2019-11-18 15:30:00,95.27,95.27,95.15,95.18,24755.0,94.4623,94.4623,94.3433,94.373,24755.0
2019-11-18 15:35:00,95.18,95.21,95.12,95.2,30240.0,94.373,94.4028,94.3135,94.3929,30240.0
2019-11-18 15:40:00,95.21,95.26,95.19,95.26,24967.0,94.4028,94.4523,94.3829,94.4523,24967.0
2019-11-18 15:45:00,95.26,95.26,95.12,95.24,35058.0,94.4523,94.4523,94.3135,94.4325,35058.0
2019-11-18 15:50:00,95.23,95.31,95.17,95.23,73942.0,94.4226,94.5019,94.3631,94.4226,73942.0
2019-11-18 15:55:00,95.22,95.25,95.13,95.14,130120.0,94.4127,94.4424,94.3234,94.3334,130120.0
2019-11-19 09:30:00,95.23,95.25,94.2,94.51,66560.0,94.4226,94.4424,93.4013,93.7087,66560.0
2019-11-19 09:35:00,94.61,94.74,94.06,94.56,64374.0,93.8079,93.9368,93.2625,93.7583,64374.0
2019-11-19 09:40:00,94.52,94.57,94.05,94.07,45971.0,93.7186,93.7682,93.2526,93.2724,45971.0
2019-11-19 09:45:00,94.07,94.28,93.95,94.11,27902.0,93.2724,93.4807,93.1535,93.3121,27902.0
2019-11-19 09:50:00,94.16,94.25,94.0,94.18,31889.0,93.3617,93.4509,93.203,93.3815,31889.0
2019-11-19 09:55:00,94.24,94.33,93.9,94.3,34271.0,93.441,93.5302,93.1039,93.5005,34271.0
2019-11-19 10:00:00,94.31,94.56,94.24,94.44,70497.0,93.5104,93.7583,93.441,93.6393,70497.0
2019-11-19 10:05:00,94.44,94.46,94.16,94.18,22767.0,93.6393,93.6591,93.3617,93.3815,22767.0
2019-11-19 10:10:00,94.15,94.19,93.92,94.01,33833.0,93.3518,93.3914,93.1237,93.2129,33833.0
2019-11-19 10:15:00,94.01,94.01,93.53,93.6,84820.0,93.2129,93.2129,92.737,92.8064,84820.0
2019-11-19 10:20:00,93.62,93.75,93.62,93.73,29757.0,92.8263,92.9551,92.8263,92.9353,29757.0
2019-11-19 10:25:00,93.77,93.94,93.75,93.88,31531.0,92.975,93.1435,92.9551,93.084,31531.0
2019-11-19 10:30:00,93.88,93.98,93.83,93.95,24300.0,93.084,93.1832,93.0345,93.1535,24300.0
2019-11-19 10:35:00,93.95,93.98,93.73,93.8,38149.0,93.1535,93.1832,92.9353,93.0047,38149.0
2019-11-19 10:40:00,93.82,93.98,93.82,93.95,37153.0,93.0246,93.1832,93.0246,93.1535,37153.0
2019-11-19 10:45:00,93.95,94.1,93.9,93.93,29144.0,93.1535,93.3022,93.1039,93.1336,29144.0
2019-11-19 10:50:00,93.95,93.97,93.76,93.92,22072.0,93.1535,93.1733,92.9651,93.1237,22072.0
2019-11-19 10:55:00,93.92,94.04,93.85,93.93,27883.0,93.1237,93.2427,93.0543,93.1336,27883.0
2019-11-19 11:00:00,93.93,94.15,93.89,94.06,23154.0,93.1336,93.3518,93.094,93.2625,23154.0
2019-11-19 11:05:00,94.06,94.16,94.04,94.08,30493.0,93.2625,93.3617,93.2427,93.2824,30493.0
2019-11-19 11:10:00,94.08,94.48,94.05,94.35,61128.0,93.2824,93.679,93.2526,93.5501,61128.0
2019-11-19 11:15:00,94.35,94.49,94.25,94.43,50754.0,93.5501,93.6889,93.4509,93.6294,50754.0
2019-11-19 11:20:00,94.43,94.44,94.2,94.29,55176.0,93.6294,93.6393,93.4013,93.4906,55176.0
2019-11-19 11:25:00,94.31,94.38,94.3,94.33,16577.0,93.5104,93.5798,93.5005,93.5302,16577.0
2019-11-19 11:30:00,94.32,94.4,94.29,94.34,12330.0,93.5203,93.5996,93.4906,93.5401,12330.0
2019-11-19 11:35:00,94.34,94.7,94.29,94.56,68977.0,93.5401,93.8971,93.4906,93.7583,68977.0
2019-11-19 11:40:00,94.56,94.79,94.54,94.79,74280.0,93.7583,93.9863,93.7385,93.9863,74280.0
2019-11-19 11:45:00,94.79,94.97,94.65,94.95,14737.0,93.9863,94.1648,93.8475,94.145,14737.0
2019-11-19 11:50:00,94.97,95.07,94.88,94.98,30221.0,94.1648,94.264,94.0756,94.1747,30221.0
2019-11-19 11:55:00,95.0,95.09,94.87,94.96,24640.0,94.1946,94.2838,94.0657,94.1549,24640.0
2019-11-19 12:00:00,94.96,95.08,94.96,95.03,17819.0,94.1549,94.2739,94.1549,94.2243,17819.0
2019-11-19 12:05:00,95.02,95.1,94.87,95.06,24481.0,94.2144,94.2937,94.0657,94.254,24481.0
2019-11-19 12:10:00,95.07,95.07,94.99,95.05,20928.0,94.264,94.264,94.1846,94.2441,20928.0
2019-11-19 12:15:00,95.07,95.09,95.0,95.03,14608.0,94.264,94.2838,94.1946,94.2243,14608.0
2019-11-19 12:20:00,95.04,95.16,95.04,95.13,21874.0,94.2342,94.3532,94.2342,94.3234,21874.0
2019-11-19 12:25:00,95.12,95.12,94.88,94.94,15046.0,94.3135,94.3135,94.0756,94.1351,15046.0
2019-11-19 12:30:00,94.95,94.99,94.86,94.96,7987.0,94.145,94.1846,94.0557,94.1549,7987.0
2019-11-19 12:35:00,94.95,94.99,94.8,94.82,9330.0,94.145,94.1846,93.9962,94.0161,9330.0
2019-11-19 12:40:00,94.83,94.87,94.8,94.82,8193.0,94.026,94.0657,93.9962,94.0161,8193.0
2019-11-19 12:45:00,94.84,94.86,94.74,94.74,6926.0,94.0359,94.0557,93.9368,93.9368,6926.0
2019-11-19 12:50:00,94.75,94.75,94.64,94.65,9715.0,93.9467,93.9467,93.8376,93.8475,9715.0
2019-11-19 12:55:00,94.66,94.76,94.66,94.72,11482.0,93.8574,93.9566,93.8574,93.9169,11482.0
2019-11-19 13:00:00,94.71,94.72,94.53,94.53,14650.0,93.907,93.9169,93.7285,93.7285,14650.0
2019-11-19 13:05:00,94.53,94.64,94.47,94.64,11661.0,93.7285,93.8376,93.669,93.8376,11661.0
2019-11-19 13:10:00,94.65,94.82,94.64,94.8,19161.0,93.8475,94.0161,93.8376,93.9962,19161.0
2019-11-19 13:15:00,94.81,94.92,94.79,94.92,11013.0,94.0062,94.1152,93.9863,94.1152,11013.0
2019-11-19 13:20:00,94.93,94.93,94.86,94.93,12810.0,94.1251,94.1251,94.0557,94.1251,12810.0
2019-11-19 13:25:00,94.91,94.97,94.9,94.94,14062.0,94.1053,94.1648,94.0954,94.1351,14062.0
2019-11-19 13:30:00,94.94,94.98,94.91,94.95,11600.0,94.1351,94.1747,94.1053,94.145,11600.0
2019-11-19 13:35:00,94.95,95.1,94.91,95.07,11557.0,94.145,94.2937,94.1053,94.264,11557.0
2019-11-19 13:40:00,95.08,95.11,95.03,95.04,14265.0,94.2739,94.3036,94.2243,94.2342,14265.0
2019-11-19 13:45:00,95.06,95.08,94.98,95.02,25018.0,94.254,94.2739,94.1747,94.2144,25018.0
2019-11-19 13:50:00,95.02,95.06,94.93,94.98,21044.0,94.2144,94.254,94.1251,94.1747,21044.0
2019-11-19 13:55:00,94.98,95.03,94.84,94.84,31522.0,94.1747,94.2243,94.0359,94.0359,31522.0
2019-11-19 14:00:00,94.86,95.01,94.86,94.95,7300.0,94.0557,94.2045,94.0557,94.145,7300.0
2019-11-19 14:05:00,94.96,95.01,94.95,95.01,11615.0,94.1549,94.2045,94.145,94.2045,11615.0
2019-11-19 14:10:00,95.01,95.05,94.99,94.99,15693.0,94.2045,94.2441,94.1846,94.1846,15693.0
2019-11-19 14:15:00,94.99,95.03,94.9,94.98,12862.0,94.1846,94.2243,94.0954,94.1747,12862.0
2019-11-19 14:20:00,94.97,94.97,94.9,94.94,15719.0,94.1648,94.1648,94.0954,94.1351,15719.0
2019-11-19 14:25:00,94.95,94.96,94.82,94.94,16105.0,94.145,94.1549,94.0161,94.1351,16105.0
2019-11-19 14:30:00,94.94,94.96,94.85,94.86,13217.0,94.1351,94.1549,94.0458,94.0557,13217.0
2019-11-19 14:35:00,94.86,94.9,94.78,94.9,17688.0,94.0557,94.0954,93.9764,94.0954,17688.0
2019-11-19 14:40:00,94.87,95.1,94.86,95.08,19365.0,94.0657,94.2937,94.0557,94.2739,19365.0
2019-11-19 14:45:00,95.09,95.1,95.07,95.1,17587.0,94.2838,94.2937,94.264,94.2937,17587.0
2019-11-19 14:50:00,95.1,95.1,95.01,95.09,18987.0,94.2937,94.2937,94.2045,94.2838,18987.0
2019-11-19 14:55:00,95.09,95.17,95.06,95.14,24656.0,94.2838,94.3631,94.254,94.3334,24656.0
2019-11-19 15:00:00,95.13,95.2,95.11,95.14,16655.0,94.3234,94.3929,94.3036,94.3334,16655.0
2019-11-19 15:05:00,95.14,95.23,95.13,95.23,16432.0,94.3334,94.4226,94.3234,94.4226,16432.0
2019-11-19 15:10:00,95.23,95.27,95.14,95.18,24393.0,94.4226,94.4623,94.3334,94.373,24393.0
2019-11-19 15:15:00,95.18,95.26,95.17,95.2,23741.0,94.373,94.4523,94.3631,94.3929,23741.0
2019-11-19 15:20:00,95.2,95.2,95.03,95.16,28928.0,94.3929,94.3929,94.2243,94.3532,28928.0
2019-11-19 15:25:00,95.15,95.27,95.12,95.18,29454.0,94.3433,94.4623,94.3135,94.373,29454.0
2019-11-19 15:30:00,95.18,95.18,95.06,95.09,25297.0,94.373,94.373,94.254,94.2838,25297.0
2019-11-19 15:35:00,95.09,95.13,95.08,95.12,26913.0,94.2838,94.3234,94.2739,94.3135,26913.0
2019-11-19 15:40:00,95.12,95.12,95.05,95.09,34231.0,94.3135,94.3135,94.2441,94.2838,34231.0
2019-11-19 15:45:00,95.08,95.1,95.0,95.03,42661.0,94.2739,94.2937,94.1946,94.2243,42661.0
2019-11-19 15:50:00,95.02,95.07,94.92,95.04,66369.0,94.2144,94.264,94.1152,94.2342,66369.0
2019-11-19 15:55:00,95.04,95.05,94.86,94.89,250137.0,94.2342,94.2441,94.0557,94.0855,250137.0
2019-11-20 09:30:00,94.46,94.82,94.25,94.82,25132.0,93.6591,94.0161,93.4509,94.0161,25132.0
2019-11-20 09:35:00,94.79,94.87,94.51,94.51,17862.0,93.9863,94.0657,93.7087,93.7087,17862.0
2019-11-20 09:40:00,94.53,94.94,94.33,94.93,76171.0,93.7285,94.1351,93.5302,94.1251,76171.0
2019-11-20 09:45:00,94.92,95.05,94.85,94.9,12374.0,94.1152,94.2441,94.0458,94.0954,12374.0
2019-11-20 09:50:00,94.91,94.96,94.59,94.61,15429.0,94.1053,94.1549,93.788,93.8079,15429.0
2019-11-20 09:55:00,94.64,94.74,94.55,94.56,27711.0,93.8376,93.9368,93.7484,93.7583,27711.0
2019-11-20 10:00:00,94.56,94.56,94.34,94.36,30053.0,93.7583,93.7583,93.5401,93.56,30053.0
2019-11-20 10:05:00,94.33,94.36,94.12,94.14,19941.0,93.5302,93.56,93.322,93.3418,19941.0
2019-11-20 10:10:00,94.15,94.18,94.05,94.15,13017.0,93.3518,93.3815,93.2526,93.3518,13017.0
2019-11-20 10:15:00,94.14,94.18,94.07,94.13,21268.0,93.3418,93.3815,93.2724,93.3319,21268.0
2019-11-20 10:20:00,94.12,94.3,94.04,94.12,17777.0,93.322,93.5005,93.2427,93.322,17777.0
2019-11-20 10:25:00,94.12,94.39,94.08,94.34,28506.0,93.322,93.5897,93.2824,93.5401,28506.0
2019-11-20 10:30:00,94.28,94.35,94.15,94.22,14245.0,93.4807,93.5501,93.3518,93.4212,14245.0
2019-11-20 10:35:00,94.22,94.31,94.18,94.25,12026.0,93.4212,93.5104,93.3815,93.4509,12026.0
2019-11-20 10:40:00,94.23,94.47,94.22,94.44,24584.0,93.4311,93.669,93.4212,93.6393,24584.0
2019-11-20 10:45:00,94.46,94.62,94.43,94.6,13533.0,93.6591,93.8178,93.6294,93.7979,13533.0
2019-11-20 10:50:00,94.57,94.75,94.55,94.68,18078.0,93.7682,93.9467,93.7484,93.8773,18078.0
2019-11-20 10:55:00,94.69,94.88,94.65,94.86,27529.0,93.8872,94.0756,93.8475,94.0557,27529.0
2019-11-20 11:00:00,94.86,94.92,94.75,94.91,28331.0,94.0557,94.1152,93.9467,94.1053,28331.0
2019-11-20 11:05:00,94.89,94.93,94.79,94.83,14616.0,94.0855,94.1251,93.9863,94.026,14616.0
2019-11-20 11:10:00,94.83,94.84,94.49,94.49,18396.0,94.026,94.0359,93.6889,93.6889,18396.0
2019-11-20 11:15:00,94.51,94.53,94.4,94.41,28335.0,93.7087,93.7285,93.5996,93.6096,28335.0
2019-11-20 11:20:00,94.41,94.48,94.32,94.34,11392.0,93.6096,93.679,93.5203,93.5401,11392.0
2019-11-20 11:25:00,94.34,94.53,94.33,94.44,14110.0,93.5401,93.7285,93.5302,93.6393,14110.0
2019-11-20 11:30:00,94.43,94.44,94.33,94.34,6200.0,93.6294,93.6393,93.5302,93.5401,6200.0
2019-11-20 11:35:00,94.33,94.42,94.29,94.37,13390.0,93.5302,93.6195,93.4906,93.5699,13390.0
2019-11-20 11:40:00,94.37,94.44,94.33,94.42,5369.0,93.5699,93.6393,93.5302,93.6195,5369.0
2019-11-20 11:45:00,94.44,94.44,94.31,94.37,9782.0,93.6393,93.6393,93.5104,93.5699,9782.0
2019-11-20 11:50:00,94.34,94.34,94.26,94.31,10365.0,93.5401,93.5401,93.4608,93.5104,10365.0
2019-11-20 11:55:00,94.31,94.43,94.3,94.35,9351.0,93.5104,93.6294,93.5005,93.5501,9351.0
2019-11-20 12:00:00,94.36,94.38,94.21,94.24,8812.0,93.56,93.5798,93.4112,93.441,8812.0
2019-11-20 12:05:00,94.23,94.28,94.17,94.26,22881.0,93.4311,93.4807,93.3716,93.4608,22881.0
2019-11-20 12:10:00,94.28,94.28,94.2,94.25,4047.0,93.4807,93.4807,93.4013,93.4509,4047.0
2019-11-20 12:15:00,94.23,94.31,94.21,94.22,14953.0,93.4311,93.5104,93.4112,93.4212,14953.0
2019-11-20 12:20:00,94.22,94.24,94.13,94.2,11283.0,93.4212,93.441,93.3319,93.4013,11283.0
2019-11-20 12:25:00,94.19,94.35,94.16,94.33,17808.0,93.3914,93.5501,93.3617,93.5302,17808.0
2019-11-20 12:30:00,94.33,94.35,94.26,94.28,10477.0,93.5302,93.5501,93.4608,93.4807,10477.0
2019-11-20 12:35:00,94.27,94.41,94.27,94.36,18900.0,93.4707,93.6096,93.4707,93.56,18900.0
2019-11-20 12:40:00,94.37,94.47,94.34,94.47,8741.0,93.5699,93.669,93.5401,93.669,8741.0
2019-11-20 12:45:00,94.46,94.49,94.36,94.37,11449.0,93.6591,93.6889,93.56,93.5699,11449.0
2019-11-20 12:50:00,94.36,94.37,94.21,94.23,10106.0,93.56,93.5699,93.4112,93.4311,10106.0
2019-11-20 12:55:00,94.2,94.22,93.87,94.12,47951.0,93.4013,93.4212,93.0741,93.322,47951.0
2019-11-20 13:00:00,94.15,94.31,94.12,94.18,12184.0,93.3518,93.5104,93.322,93.3815,12184.0
2019-11-20 13:05:00,94.17,94.3,94.12,94.23,19512.0,93.3716,93.5005,93.322,93.4311,19512.0
2019-11-20 13:10:00,94.18,94.26,94.08,94.1,21541.0,93.3815,93.4608,93.2824,93.3022,21541.0
2019-11-20 13:15:00,94.08,94.16,94.02,94.08,22999.0,93.2824,93.3617,93.2229,93.2824,22999.0
2019-11-20 13:20:00,94.11,94.29,94.09,94.25,43752.0,93.3121,93.4906,93.2923,93.4509,43752.0
2019-11-20 13:25:00,94.27,94.34,94.23,94.25,21505.0,93.4707,93.5401,93.4311,93.4509,21505.0
2019-11-20 13:30:00,94.19,94.4,94.17,94.36,19054.0,93.3914,93.5996,93.3716,93.56,19054.0
2019-11-20 13:35:00,94.36,94.48,94.33,94.35,16962.0,93.56,93.679,93.5302,93.5501,16962.0
2019-11-20 13:40:00,94.3,94.36,94.25,94.31,11024.0,93.5005,93.56,93.4509,93.5104,11024.0
2019-11-20 13:45:00,94.33,94.37,94.17,94.22,13419.0,93.5302,93.5699,93.3716,93.4212,13419.0
2019-11-20 13:50:00,94.21,94.45,94.19,94.41,14074.0,93.4112,93.6492,93.3914,93.6096,14074.0
2019-11-20 13:55:00,94.41,94.44,94.29,94.36,9413.0,93.6096,93.6393,93.4906,93.56,9413.0
2019-11-20 14:00:00,94.38,94.42,94.28,94.41,10456.0,93.5798,93.6195,93.4807,93.6096,10456.0
2019-11-20 14:05:00,94.37,94.47,94.33,94.45,11138.0,93.5699,93.669,93.5302,93.6492,11138.0
2019-11-20 14:10:00,94.45,94.63,94.44,94.51,28322.0,93.6492,93.8277,93.6393,93.7087,28322.0
2019-11-20 14:15:00,94.5,94.53,94.43,94.48,11564.0,93.6988,93.7285,93.6294,93.679,11564.0
2019-11-20 14:20:00,94.48,94.51,94.37,94.37,12422.0,93.679,93.7087,93.5699,93.5699,12422.0
2019-11-20 14:25:00,94.37,94.48,94.36,94.47,5318.0,93.5699,93.679,93.56,93.669,5318.0
2019-11-20 14:30:00,94.47,94.47,94.37,94.39,11567.0,93.669,93.669,93.5699,93.5897,11567.0
2019-11-20 14:35:00,94.4,94.4,94.31,94.33,7397.0,93.5996,93.5996,93.5104,93.5302,7397.0
2019-11-20 14:40:00,94.31,94.32,94.25,94.3,9387.0,93.5104,93.5203,93.4509,93.5005,9387.0
2019-11-20 14:45:00,94.28,94.28,94.14,94.22,18548.0,93.4807,93.4807,93.3418,93.4212,18548.0
2019-11-20 14:50:00,94.2,94.23,94.18,94.19,14852.0,93.4013,93.4311,93.3815,93.3914,14852.0
2019-11-20 14:55:00,94.2,94.22,94.17,94.22,14866.0,93.4013,93.4212,93.3716,93.4212,14866.0
2019-11-20 15:00:00,94.21,94.22,94.14,94.17,20589.0,93.4112,93.4212,93.3418,93.3716,20589.0
2019-11-20 15:05:00,94.18,94.24,94.16,94.2,13091.0,93.3815,93.441,93.3617,93.4013,13091.0
2019-11-20 15:10:00,94.2,94.26,94.15,94.24,14639.0,93.4013,93.4608,93.3518,93.441,14639.0
2019-11-20 15:15:00,94.23,94.26,94.18,94.2,14394.0,93.4311,93.4608,93.3815,93.4013,14394.0
2019-11-20 15:20:00,94.2,94.24,94.16,94.2,15106.0,93.4013,93.441,93.3617,93.4013,15106.0
2019-11-20 15:25:00,94.2,94.27,94.18,94.2,14727.0,93.4013,93.4707,93.3815,93.4013,14727.0
2019-11-20 15:30:00,94.2,94.21,94.09,94.13,30164.0,93.4013,93.4112,93.2923,93.3319,30164.0
2019-11-20 15:35:00,94.13,94.24,94.12,94.16,30292.0,93.3319,93.441,93.322,93.3617,30292.0
2019-11-20 15:40:00,94.17,94.21,94.15,94.18,20892.0,93.3716,93.4112,93.3518,93.3815,20892.0
2019-11-20 15:45:00,94.18,94.19,94.09,94.19,46042.0,93.3815,93.3914,93.2923,93.3914,46042.0
2019-11-20 15:50:00,94.2,94.37,94.1,94.37,88227.0,93.4013,93.5699,93.3022,93.5699,88227.0
2019-11-20 15:55:00,94.36,94.44,94.27,94.31,157462.0,93.56,93.6393,93.4707,93.5104,157462.0
2019-11-21 09:30:00,94.63,94.94,94.62,94.7,27659.0,93.8277,94.1351,93.8178,93.8971,27659.0
2019-11-21 09:35:00,94.65,95.18,94.65,95.06,31173.0,93.8475,94.373,93.8475,94.254,31173.0
2019-11-21 09:40:00,95.04,95.09,94.88,94.97,18017.0,94.2342,94.2838,94.0756,94.1648,18017.0
2019-11-21 09:45:00,94.95,95.02,94.73,94.73,19728.0,94.145,94.2144,93.9268,93.9268,19728.0
2019-11-21 09:50:00,94.75,94.94,94.7,94.91,14916.0,93.9467,94.1351,93.8971,94.1053,14916.0
2019-11-21 09:55:00,94.91,95.15,94.89,94.9,21455.0,94.1053,94.3433,94.0855,94.0954,21455.0
2019-11-21 10:00:00,94.89,95.16,94.89,95.15,54358.0,94.0855,94.3532,94.0855,94.3433,54358.0
2019-11-21 10:05:00,95.15,95.16,94.8,94.83,107330.0,94.3433,94.3532,93.9962,94.026,107330.0
2019-11-21 10:10:00,94.84,94.94,94.65,94.94,76437.0,94.0359,94.1351,93.8475,94.1351,76437.0
2019-11-21 10:15:00,94.94,94.94,94.6,94.64,49815.0,94.1351,94.1351,93.7979,93.8376,49815.0
2019-11-21 10:20:00,94.62,94.8,94.6,94.68,9934.0,93.8178,93.9962,93.7979,93.8773,9934.0
2019-11-21 10:25:00,94.68,94.76,94.6,94.65,8008.0,93.8773,93.9566,93.7979,93.8475,8008.0
2019-11-21 10:30:00,94.66,94.79,94.6,94.76,21354.0,93.8574,93.9863,93.7979,93.9566,21354.0
2019-11-21 10:35:00,94.76,94.85,94.74,94.79,14358.0,93.9566,94.0458,93.9368,93.9863,14358.0
2019-11-21 10:40:00,94.79,94.8,94.71,94.77,15309.0,93.9863,93.9962,93.907,93.9665,15309.0
2019-11-21 10:45:00,94.77,94.78,94.7,94.77,11927.0,93.9665,93.9764,93.8971,93.9665,11927.0
2019-11-21 10:50:00,94.76,94.93,94.73,94.83,24655.0,93.9566,94.1251,93.9268,94.026,24655.0
2019-11-21 10:55:00,94.82,94.85,94.77,94.82,18171.0,94.0161,94.0458,93.9665,94.0161,18171.0
2019-11-21 11:00:00,94.83,94.85,94.77,94.8,26359.0,94.026,94.0458,93.9665,93.9962,26359.0
2019-11-21 11:05:00,94.8,94.95,94.79,94.91,50389.0,93.9962,94.145,93.9863,94.1053,50389.0
2019-11-21 11:10:00,94.91,94.94,94.9,94.93,19753.0,94.1053,94.1351,94.0954,94.1251,19753.0
2019-11-21 11:15:00,94.93,94.95,94.86,94.92,13679.0,94.1251,94.145,94.0557,94.1152,13679.0
2019-11-21 11:20:00,94.9,94.92,94.81,94.81,33151.0,94.0954,94.1152,94.0062,94.0062,33151.0
2019-11-21 11:25:00,94.81,94.82,94.66,94.66,14432.0,94.0062,94.0161,93.8574,93.8574,14432.0
2019-11-21 11:30:00,94.65,94.67,94.4,94.41,42969.0,93.8475,93.8673,93.5996,93.6096,42969.0
2019-11-21 11:35:00,94.42,94.56,94.4,94.48,19977.0,93.6195,93.7583,93.5996,93.679,19977.0
2019-11-21 11:40:00,94.46,94.48,94.4,94.41,14618.0,93.6591,93.679,93.5996,93.6096,14618.0
2019-11-21 11:45:00,94.38,94.53,94.38,94.52,7471.0,93.5798,93.7285,93.5798,93.7186,7471.0
2019-11-21 11:50:00,94.52,94.52,94.36,94.47,14940.0,93.7186,93.7186,93.56,93.669,14940.0
2019-11-21 11:55:00,94.48,94.52,94.38,94.38,8505.0,93.679,93.7186,93.5798,93.5798,8505.0
2019-11-21 12:00:00,94.38,94.45,94.38,94.45,13905.0,93.5798,93.6492,93.5798,93.6492,13905.0
2019-11-21 12:05:00,94.45,94.5,94.42,94.47,13748.0,93.6492,93.6988,93.6195,93.669,13748.0
2019-11-21 12:10:00,94.48,94.48,94.36,94.39,17799.0,93.679,93.679,93.56,93.5897,17799.0
2019-11-21 12:15:00,94.39,94.39,94.23,94.25,17593.0,93.5897,93.5897,93.4311,93.4509,17593.0
2019-11-21 12:20:00,94.26,94.28,94.14,94.17,21068.0,93.4608,93.4807,93.3418,93.3716,21068.0
2019-11-21 12:25:00,94.17,94.32,94.14,94.28,36032.0,93.3716,93.5203,93.3418,93.4807,36032.0
2019-11-21 12:30:00,94.27,94.39,94.23,94.35,41013.0,93.4707,93.5897,93.4311,93.5501,41013.0
2019-11-21 12:35:00,94.36,94.4,94.32,94.37,11194.0,93.56,93.5996,93.5203,93.5699,11194.0
2019-11-21 12:40:00,94.4,94.4,94.29,94.31,12081.0,93.5996,93.5996,93.4906,93.5104,12081.0
2019-11-21 12:45:00,94.3,94.39,94.25,94.36,10836.0,93.5005,93.5897,93.4509,93.56,10836.0
2019-11-21 12:50:00,94.36,94.37,94.27,94.28,28597.0,93.56,93.5699,93.4707,93.4807,28597.0
2019-11-21 12:55:00,94.28,94.33,94.19,94.33,20096.0,93.4807,93.5302,93.3914,93.5302,20096.0
2019-11-21 13:00:00,94.29,94.47,94.29,94.4,19912.0,93.4906,93.669,93.4906,93.5996,19912.0
2019-11-21 13:05:00,94.4,94.45,94.37,94.42,21442.0,93.5996,93.6492,93.5699,93.6195,21442.0
2019-11-21 13:10:00,94.41,94.6,94.41,94.58,21837.0,93.6096,93.7979,93.6096,93.7781,21837.0
2019-11-21 13:15:00,94.59,94.65,94.56,94.6,7328.0,93.788,93.8475,93.7583,93.7979,7328.0
2019-11-21 13:20:00,94.58,94.59,94.49,94.51,4440.0,93.7781,93.788,93.6889,93.7087,4440.0
2019-11-21 13:25:00,94.49,94.5,94.41,94.47,16680.0,93.6889,93.6988,93.6096,93.669,16680.0
2019-11-21 13:30:00,94.49,94.51,94.43,94.48,7918.0,93.6889,93.7087,93.6294,93.679,7918.0
2019-11-21 13:35:00,94.45,94.49,94.41,94.43,10723.0,93.6492,93.6889,93.6096,93.6294,10723.0
2019-11-21 13:40:00,94.41,94.41,94.28,94.31,12735.0,93.6096,93.6096,93.4807,93.5104,12735.0
2019-11-21 13:45:00,94.34,94.49,94.34,94.45,12841.0,93.5401,93.6889,93.5401,93.6492,12841.0
2019-11-21 13:50:00,94.48,94.51,94.42,94.48,9819.0,93.679,93.7087,93.6195,93.679,9819.0
2019-11-21 13:55:00,94.48,94.5,94.43,94.47,10185.0,93.679,93.6988,93.6294,93.669,10185.0
2019-11-21 14:00:00,94.45,94.5,94.39,94.39,11647.0,93.6492,93.6988,93.5897,93.5897,11647.0
2019-11-21 14:05:00,94.41,94.5,94.38,94.5,10220.0,93.6096,93.6988,93.5798,93.6988,10220.0
2019-11-21 14:10:00,94.48,94.51,94.37,94.5,22555.0,93.679,93.7087,93.5699,93.6988,22555.0
2019-11-21 14:15:00,94.52,94.64,94.5,94.58,13693.0,93.7186,93.8376,93.6988,93.7781,13693.0
2019-11-21 14:20:00,94.58,94.58,94.49,94.5,8500.0,93.7781,93.7781,93.6889,93.6988,8500.0
2019-11-21 14:25:00,94.49,94.56,94.46,94.49,13042.0,93.6889,93.7583,93.6591,93.6889,13042.0
2019-11-21 14:30:00,94.51,94.53,94.44,94.52,9442.0,93.7087,93.7285,93.6393,93.7186,9442.0
2019-11-21 14:35:00,94.52,94.6,94.48,94.59,12904.0,93.7186,93.7979,93.679,93.788,12904.0
2019-11-21 14:40:00,94.59,94.59,94.52,94.54,8819.0,93.788,93.788,93.7186,93.7385,8819.0
2019-11-21 14:45:00,94.52,94.54,94.49,94.51,7763.0,93.7186,93.7385,93.6889,93.7087,7763.0
2019-11-21 14:50:00,94.51,94.54,94.49,94.51,8617.0,93.7087,93.7385,93.6889,93.7087,8617.0
2019-11-21 14:55:00,94.52,94.52,94.4,94.41,13758.0,93.7186,93.7186,93.5996,93.6096,13758.0
2019-11-21 15:00:00,94.4,94.42,94.35,94.36,11885.0,93.5996,93.6195,93.5501,93.56,11885.0
2019-11-21 15:05:00,94.38,94.45,94.35,94.45,12496.0,93.5798,93.6492,93.5501,93.6492,12496.0
2019-11-21 15:10:00,94.46,94.5,94.4,94.5,25205.0,93.6591,93.6988,93.5996,93.6988,25205.0
2019-11-21 15:15:00,94.5,94.52,94.47,94.47,17679.0,93.6988,93.7186,93.669,93.669,17679.0
2019-11-21 15:20:00,94.48,94.55,94.42,94.55,26025.0,93.679,93.7484,93.6195,93.7484,26025.0
2019-11-21 15:25:00,94.54,94.6,94.54,94.58,8865.0,93.7385,93.7979,93.7385,93.7781,8865.0
2019-11-21 15:30:00,94.58,94.64,94.57,94.6,23387.0,93.7781,93.8376,93.7682,93.7979,23387.0
2019-11-21 15:35:00,94.62,94.62,94.49,94.52,23169.0,93.8178,93.8178,93.6889,93.7186,23169.0
2019-11-21 15:40:00,94.51,94.59,94.51,94.57,20545.0,93.7087,93.788,93.7087,93.7682,20545.0
2019-11-21 15:45:00,94.58,94.58,94.49,94.51,83097.0,93.7781,93.7781,93.6889,93.7087,83097.0
2019-11-21 15:50:00,94.5,94.72,94.46,94.71,65615.0,93.6988,93.9169,93.6591,93.907,65615.0
2019-11-21 15:55:00,94.71,94.78,94.58,94.69,210697.0,93.907,93.9764,93.7781,93.8872,210697.0
2019-11-22 09:30:00,94.82,95.15,94.68,95.05,63476.0,94.0161,94.3433,93.8773,94.2441,63476.0
2019-11-22 09:35:00,95.13,95.47,95.11,95.17,32935.0,94.3234,94.6606,94.3036,94.3631,32935.0
2019-11-22 09:40:00,95.17,95.45,95.1,95.4,32597.0,94.3631,94.6407,94.2937,94.5912,32597.0
2019-11-22 09:45:00,95.45,95.94,95.35,95.87,31112.0,94.6407,95.1266,94.5416,95.0572,31112.0
2019-11-22 09:50:00,95.87,95.93,95.71,95.71,31351.0,95.0572,95.1167,94.8985,94.8985,31351.0
2019-11-22 09:55:00,95.7,96.04,95.63,95.9,50874.0,94.8886,95.2257,94.8192,95.0869,50874.0
2019-11-22 10:00:00,95.82,95.99,95.68,95.7,31984.0,95.0076,95.1762,94.8688,94.8886,31984.0
2019-11-22 10:05:00,95.69,95.69,95.45,95.45,16268.0,94.8787,94.8787,94.6407,94.6407,16268.0
2019-11-22 10:10:00,95.45,95.55,95.23,95.34,47426.0,94.6407,94.7399,94.4226,94.5317,47426.0
2019-11-22 10:15:00,95.36,95.51,95.26,95.4,34377.0,94.5515,94.7002,94.4523,94.5912,34377.0
2019-11-22 10:20:00,95.42,95.53,95.25,95.29,42312.0,94.611,94.7201,94.4424,94.4821,42312.0
2019-11-22 10:25:00,95.29,95.63,95.28,95.41,13556.0,94.4821,94.8192,94.4722,94.6011,13556.0
2019-11-22 10:30:00,95.4,95.4,95.23,95.24,14600.0,94.5912,94.5912,94.4226,94.4325,14600.0
2019-11-22 10:35:00,95.26,95.37,95.22,95.28,21792.0,94.4523,94.5614,94.4127,94.4722,21792.0
2019-11-22 10:40:00,95.26,95.29,95.22,95.24,22693.0,94.4523,94.4821,94.4127,94.4325,22693.0
2019-11-22 10:45:00,95.22,95.67,95.21,95.67,31914.0,94.4127,94.8589,94.4028,94.8589,31914.0
2019-11-22 10:50:00,95.64,95.64,95.32,95.41,17399.0,94.8291,94.8291,94.5118,94.6011,17399.0
2019-11-22 10:55:00,95.38,95.42,95.34,95.4,11896.0,94.5713,94.611,94.5317,94.5912,11896.0
2019-11-22 11:00:00,95.38,95.44,95.3,95.38,14506.0,94.5713,94.6308,94.492,94.5713,14506.0
2019-11-22 11:05:00,95.34,95.46,95.27,95.46,18374.0,94.5317,94.6507,94.4623,94.6507,18374.0
2019-11-22 11:10:00,95.49,95.85,95.44,95.82,17806.0,94.6804,95.0373,94.6308,95.0076,17806.0
2019-11-22 11:15:00,95.81,95.89,95.64,95.68,32559.0,94.9977,95.077,94.8291,94.8688,32559.0
2019-11-22 11:20:00,95.68,95.79,95.66,95.78,13067.0,94.8688,94.9779,94.849,94.9679,13067.0
2019-11-22 11:25:00,95.77,95.88,95.76,95.82,16939.0,94.958,95.0671,94.9481,95.0076,16939.0
2019-11-22 11:30:00,95.82,95.84,95.77,95.82,18554.0,95.0076,95.0274,94.958,95.0076,18554.0
2019-11-22 11:35:00,95.82,95.83,95.71,95.72,11994.0,95.0076,95.0175,94.8985,94.9084,11994.0
2019-11-22 11:40:00,95.73,95.74,95.63,95.65,15783.0,94.9184,94.9283,94.8192,94.839,15783.0
2019-11-22 11:45:00,95.65,95.82,95.64,95.82,12959.0,94.839,95.0076,94.8291,95.0076,12959.0
2019-11-22 11:50:00,95.81,95.98,95.81,95.94,21551.0,94.9977,95.1662,94.9977,95.1266,21551.0
2019-11-22 11:55:00,95.93,96.03,95.93,96.01,28667.0,95.1167,95.2158,95.1167,95.196,28667.0
2019-11-22 12:00:00,96.0,96.04,95.96,95.97,20733.0,95.1861,95.2257,95.1464,95.1563,20733.0
2019-11-22 12:05:00,95.97,96.12,95.96,96.02,29902.0,95.1563,95.3051,95.1464,95.2059,29902.0
2019-11-22 12:10:00,96.01,96.03,95.99,96.02,11814.0,95.196,95.2158,95.1762,95.2059,11814.0
2019-11-22 12:15:00,96.02,96.15,96.0,96.09,19205.0,95.2059,95.3348,95.1861,95.2753,19205.0
2019-11-22 12:20:00,96.09,96.22,96.07,96.18,21005.0,95.2753,95.4042,95.2555,95.3645,21005.0
2019-11-22 12:25:00,96.21,96.26,96.19,96.21,16531.0,95.3943,95.4439,95.3745,95.3943,16531.0
2019-11-22 12:30:00,96.18,96.27,96.18,96.22,20221.0,95.3645,95.4538,95.3645,95.4042,20221.0
2019-11-22 12:35:00,96.23,96.26,96.12,96.12,26149.0,95.4141,95.4439,95.3051,95.3051,26149.0
2019-11-22 12:40:00,96.1,96.14,96.08,96.11,11971.0,95.2852,95.3249,95.2654,95.2951,11971.0
2019-11-22 12:45:00,96.1,96.27,96.1,96.25,28882.0,95.2852,95.4538,95.2852,95.434,28882.0
2019-11-22 12:50:00,96.25,96.25,96.18,96.22,25390.0,95.434,95.434,95.3645,95.4042,25390.0
2019-11-22 12:55:00,96.21,96.24,96.14,96.2,20378.0,95.3943,95.424,95.3249,95.3844,20378.0
2019-11-22 13:00:00,96.19,96.2,96.14,96.2,14069.0,95.3745,95.3844,95.3249,95.3844,14069.0
2019-11-22 13:05:00,96.19,96.2,96.11,96.12,8354.0,95.3745,95.3844,95.2951,95.3051,8354.0
2019-11-22 13:10:00,96.13,96.14,96.09,96.09,11744.0,95.315,95.3249,95.2753,95.2753,11744.0
2019-11-22 13:15:00,96.09,96.23,96.09,96.2,20048.0,95.2753,95.4141,95.2753,95.3844,20048.0
2019-11-22 13:20:00,96.2,96.2,96.11,96.12,12100.0,95.3844,95.3844,95.2951,95.3051,12100.0
2019-11-22 13:25:00,96.1,96.12,96.09,96.11,10409.0,95.2852,95.3051,95.2753,95.2951,10409.0
2019-11-22 13:30:00,96.11,96.14,96.09,96.1,12922.0,95.2951,95.3249,95.2753,95.2852,12922.0
2019-11-22 13:35:00,96.11,96.2,96.11,96.19,14413.0,95.2951,95.3844,95.2951,95.3745,14413.0
2019-11-22 13:40:00,96.2,96.24,96.19,96.21,13894.0,95.3844,95.424,95.3745,95.3943,13894.0
2019-11-22 13:45:00,96.21,96.23,96.16,96.16,12773.0,95.3943,95.4141,95.3447,95.3447,12773.0
2019-11-22 13:50:00,96.15,96.18,96.02,96.04,13543.0,95.3348,95.3645,95.2059,95.2257,13543.0
2019-11-22 13:55:00,96.04,96.13,96.03,96.11,13828.0,95.2257,95.315,95.2158,95.2951,13828.0
2019-11-22 14:00:00,96.1,96.15,96.08,96.11,12778.0,95.2852,95.3348,95.2654,95.2951,12778.0
2019-11-22 14:05:00,96.11,96.11,96.04,96.05,11934.0,95.2951,95.2951,95.2257,95.2356,11934.0
2019-11-22 14:10:00,96.06,96.1,96.05,96.06,10836.0,95.2456,95.2852,95.2356,95.2456,10836.0
2019-11-22 14:15:00,96.05,96.14,96.05,96.12,14682.0,95.2356,95.3249,95.2356,95.3051,14682.0
2019-11-22 14:20:00,96.13,96.16,96.08,96.16,21858.0,95.315,95.3447,95.2654,95.3447,21858.0
2019-11-22 14:25:00,96.15,96.15,96.09,96.1,19005.0,95.3348,95.3348,95.2753,95.2852,19005.0
2019-11-22 14:30:00,96.11,96.16,96.09,96.16,12293.0,95.2951,95.3447,95.2753,95.3447,12293.0
2019-11-22 14:35:00,96.2,96.25,96.16,96.21,28455.0,95.3844,95.434,95.3447,95.3943,28455.0
2019-11-22 14:40:00,96.21,96.23,96.2,96.22,15170.0,95.3943,95.4141,95.3844,95.4042,15170.0
2019-11-22 14:45:00,96.22,96.24,96.2,96.23,17983.0,95.4042,95.424,95.3844,95.4141,17983.0
2019-11-22 14:50:00,96.24,96.41,96.24,96.37,43825.0,95.424,95.5926,95.424,95.5529,43825.0
2019-11-22 14:55:00,96.37,96.4,96.29,96.37,21715.0,95.5529,95.5827,95.4736,95.5529,21715.0
2019-11-22 15:00:00,96.37,96.39,96.3,96.31,13343.0,95.5529,95.5728,95.4835,95.4934,13343.0
2019-11-22 15:05:00,96.32,96.36,96.29,96.36,16347.0,95.5034,95.543,95.4736,95.543,16347.0
2019-11-22 15:10:00,96.36,96.49,96.35,96.42,31923.0,95.543,95.6719,95.5331,95.6025,31923.0
2019-11-22 15:15:00,96.43,96.5,96.42,96.47,22116.0,95.6124,95.6818,95.6025,95.6521,22116.0
2019-11-22 15:20:00,96.48,96.52,96.46,96.5,23926.0,95.662,95.7017,95.6422,95.6818,23926.0
2019-11-22 15:25:00,96.5,96.56,96.48,96.54,27141.0,95.6818,95.7413,95.662,95.7215,27141.0
2019-11-22 15:30:00,96.54,96.58,96.5,96.58,33564.0,95.7215,95.7612,95.6818,95.7612,33564.0
2019-11-22 15:35:00,96.57,96.7,96.55,96.69,61151.0,95.7512,95.8801,95.7314,95.8702,61151.0
2019-11-22 15:40:00,96.7,96.76,96.68,96.72,57695.0,95.8801,95.9396,95.8603,95.9,57695.0
2019-11-22 15:45:00,96.72,96.82,96.71,96.75,56596.0,95.9,95.9991,95.8901,95.9297,56596.0
2019-11-22 15:50:00,96.74,96.75,96.64,96.71,100605.0,95.9198,95.9297,95.8206,95.8901,100605.0
2019-11-22 15:55:00,96.71,96.8,96.62,96.63,207969.0,95.8901,95.9793,95.8008,95.8107,207969.0
2019-11-25 09:30:00,97.41,97.96,97.26,97.4,78115.0,96.5841,97.1295,96.4354,96.5742,78115.0
2019-11-25 09:35:00,97.5,97.56,97.28,97.47,49555.0,96.6734,96.7328,96.4552,96.6436,49555.0
2019-11-25 09:40:00,97.46,97.97,97.35,97.85,49539.0,96.6337,97.1394,96.5246,97.0204,49539.0
2019-11-25 09:45:00,97.85,98.2,97.85,98.15,57471.0,97.0204,97.3674,97.0204,97.3178,57471.0
2019-11-25 09:50:00,98.18,98.35,98.06,98.16,39631.0,97.3476,97.5161,97.2286,97.3278,39631.0
2019-11-25 09:55:00,98.15,98.35,98.07,98.22,25776.0,97.3178,97.5161,97.2385,97.3873,25776.0
2019-11-25 10:00:00,98.21,98.48,98.2,98.36,44465.0,97.3773,97.645,97.3674,97.5261,44465.0
2019-11-25 10:05:00,98.37,98.38,98.18,98.38,28528.0,97.536,97.5459,97.3476,97.5459,28528.0
2019-11-25 10:10:00,98.37,98.72,98.29,98.71,52191.0,97.536,97.883,97.4567,97.8731,52191.0
2019-11-25 10:15:00,98.7,98.74,98.33,98.48,28093.0,97.8632,97.9028,97.4963,97.645,28093.0
2019-11-25 10:20:00,98.48,98.66,98.44,98.57,30444.0,97.645,97.8235,97.6054,97.7343,30444.0
2019-11-25 10:25:00,98.53,98.59,98.42,98.45,20190.0,97.6946,97.7541,97.5856,97.6153,20190.0
2019-11-25 10:30:00,98.48,98.62,98.41,98.61,16901.0,97.645,97.7839,97.5756,97.7739,16901.0
2019-11-25 10:35:00,98.56,98.57,98.18,98.23,25094.0,97.7244,97.7343,97.3476,97.3972,25094.0
2019-11-25 10:40:00,98.2,98.26,98.04,98.12,19998.0,97.3674,97.4269,97.2088,97.2881,19998.0
2019-11-25 10:45:00,98.14,98.23,98.03,98.06,16471.0,97.3079,97.3972,97.1989,97.2286,16471.0
2019-11-25 10:50:00,98.03,98.18,98.02,98.11,14566.0,97.1989,97.3476,97.1889,97.2782,14566.0
2019-11-25 10:55:00,98.12,98.12,97.97,98.0,22419.0,97.2881,97.2881,97.1394,97.1691,22419.0
2019-11-25 11:00:00,98.0,98.07,97.97,98.0,18495.0,97.1691,97.2385,97.1394,97.1691,18495.0
2019-11-25 11:05:00,98.0,98.07,97.86,98.04,48483.0,97.1691,97.2385,97.0303,97.2088,48483.0
2019-11-25 11:10:00,98.01,98.2,98.0,98.2,29994.0,97.179,97.3674,97.1691,97.3674,29994.0
2019-11-25 11:15:00,98.21,98.47,98.21,98.37,25766.0,97.3773,97.6351,97.3773,97.536,25766.0
2019-11-25 11:20:00,98.36,98.48,98.31,98.4,24585.0,97.5261,97.645,97.4765,97.5657,24585.0
2019-11-25 11:25:00,98.41,98.49,98.31,98.33,19241.0,97.5756,97.655,97.4765,97.4963,19241.0
2019-11-25 11:30:00,98.33,98.37,98.22,98.33,19605.0,97.4963,97.536,97.3873,97.4963,19605.0
2019-11-25 11:35:00,98.33,98.55,98.31,98.55,16304.0,97.4963,97.7145,97.4765,97.7145,16304.0
2019-11-25 11:40:00,98.54,98.66,98.52,98.65,62429.0,97.7045,97.8235,97.6847,97.8136,62429.0
2019-11-25 11:45:00,98.65,98.74,98.59,98.72,22570.0,97.8136,97.9028,97.7541,97.883,22570.0
2019-11-25 11:50:00,98.71,98.81,98.67,98.79,18748.0,97.8731,97.9722,97.8334,97.9524,18748.0
2019-11-25 11:55:00,98.77,98.79,98.65,98.65,9673.0,97.9326,97.9524,97.8136,97.8136,9673.0
2019-11-25 12:00:00,98.66,98.75,98.58,98.73,18456.0,97.8235,97.9128,97.7442,97.8929,18456.0
2019-11-25 12:05:00,98.75,98.82,98.72,98.81,13297.0,97.9128,97.9822,97.883,97.9722,13297.0
2019-11-25 12:10:00,98.81,98.91,98.8,98.86,25581.0,97.9722,98.0714,97.9623,98.0218,25581.0
2019-11-25 12:15:00,98.85,98.85,98.71,98.8,19261.0,98.0119,98.0119,97.8731,97.9623,19261.0
2019-11-25 12:20:00,98.8,98.8,98.68,98.72,9423.0,97.9623,97.9623,97.8434,97.883,9423.0
2019-11-25 12:25:00,98.72,98.8,98.7,98.79,7975.0,97.883,97.9623,97.8632,97.9524,7975.0
2019-11-25 12:30:00,98.79,98.9,98.77,98.84,10875.0,97.9524,98.0615,97.9326,98.002,10875.0
2019-11-25 12:35:00,98.85,98.88,98.8,98.86,8916.0,98.0119,98.0417,97.9623,98.0218,8916.0
2019-11-25 12:40:00,98.85,98.92,98.84,98.91,13320.0,98.0119,98.0813,98.002,98.0714,13320.0
2019-11-25 12:45:00,98.88,98.98,98.88,98.96,17705.0,98.0417,98.1408,98.0417,98.121,17705.0
2019-11-25 12:50:00,98.95,98.97,98.86,98.9,10786.0,98.1111,98.1309,98.0218,98.0615,10786.0
2019-11-25 12:55:00,98.88,98.89,98.78,98.84,6963.0,98.0417,98.0516,97.9425,98.002,6963.0
2019-11-25 13:00:00,98.85,98.89,98.77,98.79,6140.0,98.0119,98.0516,97.9326,97.9524,6140.0
2019-11-25 13:05:00,98.81,98.95,98.79,98.94,9235.0,97.9722,98.1111,97.9524,98.1011,9235.0
2019-11-25 13:10:00,98.93,98.95,98.87,98.89,6049.0,98.0912,98.1111,98.0317,98.0516,6049.0
2019-11-25 13:15:00,98.89,98.92,98.85,98.86,6190.0,98.0516,98.0813,98.0119,98.0218,6190.0
2019-11-25 13:20:00,98.85,98.86,98.78,98.8,5367.0,98.0119,98.0218,97.9425,97.9623,5367.0
2019-11-25 13:25:00,98.8,98.83,98.59,98.69,28969.0,97.9623,97.9921,97.7541,97.8533,28969.0
2019-11-25 13:30:00,98.68,98.75,98.67,98.75,13413.0,97.8434,97.9128,97.8334,97.9128,13413.0
2019-11-25 13:35:00,98.71,98.81,98.71,98.8,6331.0,97.8731,97.9722,97.8731,97.9623,6331.0
2019-11-25 13:40:00,98.8,98.82,98.77,98.78,6883.0,97.9623,97.9822,97.9326,97.9425,6883.0
2019-11-25 13:45:00,98.8,98.81,98.69,98.69,10011.0,97.9623,97.9722,97.8533,97.8533,10011.0
2019-11-25 13:50:00,98.69,98.69,98.58,98.66,9738.0,97.8533,97.8533,97.7442,97.8235,9738.0
2019-11-25 13:55:00,98.67,98.67,98.57,98.59,10729.0,97.8334,97.8334,97.7343,97.7541,10729.0
2019-11-25 14:00:00,98.57,98.61,98.55,98.58,11452.0,97.7343,97.7739,97.7145,97.7442,11452.0
2019-11-25 14:05:00,98.58,98.59,98.52,98.59,13185.0,97.7442,97.7541,97.6847,97.7541,13185.0
2019-11-25 14:10:00,98.58,98.59,98.43,98.53,11836.0,97.7442,97.7541,97.5955,97.6946,11836.0
2019-11-25 14:15:00,98.53,98.58,98.48,98.53,13844.0,97.6946,97.7442,97.645,97.6946,13844.0
2019-11-25 14:20:00,98.53,98.59,98.45,98.55,15614.0,97.6946,97.7541,97.6153,97.7145,15614.0
2019-11-25 14:25:00,98.56,98.56,98.4,98.46,16558.0,97.7244,97.7244,97.5657,97.6252,16558.0
2019-11-25 14:30:00,98.46,98.55,98.41,98.55,11114.0,97.6252,97.7145,97.5756,97.7145,11114.0
2019-11-25 14:35:00,98.56,98.75,98.53,98.74,11445.0,97.7244,97.9128,97.6946,97.9028,11445.0
2019-11-25 14:40:00,98.72,98.8,98.71,98.73,8471.0,97.883,97.9623,97.8731,97.8929,8471.0
2019-11-25 14:45:00,98.72,98.81,98.69,98.77,42855.0,97.883,97.9722,97.8533,97.9326,42855.0
2019-11-25 14:50:00,98.78,98.87,98.75,98.85,8782.0,97.9425,98.0317,97.9128,98.0119,8782.0
2019-11-25 14:55:00,98.86,98.98,98.83,98.98,13459.0,98.0218,98.1408,97.9921,98.1408,13459.0
2019-11-25 15:00:00,98.95,98.97,98.89,98.92,18816.0,98.1111,98.1309,98.0516,98.0813,18816.0
2019-11-25 15:05:00,98.91,98.92,98.82,98.84,8156.0,98.0714,98.0813,97.9822,98.002,8156.0
2019-11-25 15:10:00,98.85,98.87,98.69,98.7,28220.0,98.0119,98.0317,97.8533,97.8632,28220.0
2019-11-25 15:15:00,98.69,98.69,98.62,98.64,11333.0,97.8533,97.8533,97.7839,97.8037,11333.0
2019-11-25 15:20:00,98.65,98.67,98.6,98.64,12924.0,97.8136,97.8334,97.764,97.8037,12924.0
2019-11-25 15:25:00,98.64,98.68,98.53,98.56,13130.0,97.8037,97.8434,97.6946,97.7244,13130.0
2019-11-25 15:30:00,98.55,98.56,98.46,98.47,30548.0,97.7145,97.7244,97.6252,97.6351,30548.0
2019-11-25 15:35:00,98.47,98.52,98.46,98.49,28691.0,97.6351,97.6847,97.6252,97.655,28691.0
2019-11-25 15:40:00,98.48,98.52,98.44,98.5,29930.0,97.645,97.6847,97.6054,97.6649,29930.0
2019-11-25 15:45:00,98.51,98.51,98.41,98.42,25203.0,97.6748,97.6748,97.5756,97.5856,25203.0
2019-11-25 15:50:00,98.42,98.46,98.29,98.29,90022.0,97.5856,97.6252,97.4567,97.4567,90022.0
2019-11-25 15:55:00,98.29,98.64,98.28,98.44,234983.0,97.4567,97.8037,97.4467,97.6054,234983.0
2019-11-26 09:30:00,98.83,99.03,98.66,98.75,51072.0,97.9921,98.1904,97.8235,97.9128,51072.0
2019-11-26 09:35:00,98.75,98.88,98.68,98.7,15895.0,97.9128,98.0417,97.8434,97.8632,15895.0
2019-11-26 09:40:00,98.77,99.38,98.7,99.33,28771.0,97.9326,98.5374,97.8632,98.4878,28771.0
2019-11-26 09:45:00,99.35,99.45,99.03,99.18,37688.0,98.5077,98.6068,98.1904,98.3391,37688.0
2019-11-26 09:50:00,99.24,99.41,99.11,99.24,14565.0,98.3986,98.5672,98.2697,98.3986,14565.0
2019-11-26 09:55:00,99.29,99.29,99.1,99.19,17312.0,98.4482,98.4482,98.2598,98.349,17312.0
2019-11-26 10:00:00,99.31,99.73,99.27,99.72,26937.0,98.468,98.8844,98.4283,98.8745,26937.0
2019-11-26 10:05:00,99.73,99.76,99.42,99.62,44016.0,98.8844,98.9142,98.5771,98.7754,44016.0
2019-11-26 10:10:00,99.6,99.62,99.47,99.61,30526.0,98.7556,98.7754,98.6267,98.7655,30526.0
2019-11-26 10:15:00,99.6,99.89,99.6,99.88,23958.0,98.7556,99.0431,98.7556,99.0332,23958.0
2019-11-26 10:20:00,99.89,99.91,99.47,99.5,21977.0,99.0431,99.0629,98.6267,98.6564,21977.0
2019-11-26 10:25:00,99.48,99.49,99.31,99.44,19215.0,98.6366,98.6465,98.468,98.5969,19215.0
2019-11-26 10:30:00,99.42,99.55,99.32,99.33,38521.0,98.5771,98.706,98.4779,98.4878,38521.0
2019-11-26 10:35:00,99.33,99.46,99.32,99.4,14120.0,98.4878,98.6167,98.4779,98.5572,14120.0
2019-11-26 10:40:00,99.41,99.54,99.35,99.46,19677.0,98.5672,98.6961,98.5077,98.6167,19677.0
2019-11-26 10:45:00,99.45,99.49,99.36,99.49,13031.0,98.6068,98.6465,98.5176,98.6465,13031.0
2019-11-26 10:50:00,99.47,99.51,99.43,99.46,8766.0,98.6267,98.6663,98.587,98.6167,8766.0
2019-11-26 10:55:00,99.45,99.53,99.45,99.52,11257.0,98.6068,98.6861,98.6068,98.6762,11257.0
2019-11-26 11:00:00,99.52,99.53,99.45,99.5,9839.0,98.6762,98.6861,98.6068,98.6564,9839.0
2019-11-26 11:05:00,99.5,99.57,99.49,99.57,15216.0,98.6564,98.7258,98.6465,98.7258,15216.0
2019-11-26 11:10:00,99.56,99.57,99.48,99.55,19038.0,98.7159,98.7258,98.6366,98.706,19038.0
2019-11-26 11:15:00,99.56,99.82,99.55,99.81,12763.0,98.7159,98.9737,98.706,98.9638,12763.0
2019-11-26 11:20:00,99.8,99.83,99.58,99.64,26457.0,98.9539,98.9836,98.7357,98.7952,26457.0
2019-11-26 11:25:00,99.65,99.66,99.49,99.55,30607.0,98.8051,98.815,98.6465,98.706,30607.0
2019-11-26 11:30:00,99.54,99.56,99.44,99.54,31644.0,98.6961,98.7159,98.5969,98.6961,31644.0
2019-11-26 11:35:00,99.55,99.7,99.55,99.59,15116.0,98.706,98.8547,98.706,98.7456,15116.0
2019-11-26 11:40:00,99.59,99.6,99.45,99.52,19335.0,98.7456,98.7556,98.6068,98.6762,19335.0
2019-11-26 11:45:00,99.5,99.51,99.43,99.46,31113.0,98.6564,98.6663,98.587,98.6167,31113.0
2019-11-26 11:50:00,99.45,99.51,99.42,99.43,33307.0,98.6068,98.6663,98.5771,98.587,33307.0
2019-11-26 11:55:00,99.43,99.45,99.35,99.43,41219.0,98.587,98.6068,98.5077,98.587,41219.0
2019-11-26 12:00:00,99.44,99.48,99.38,99.45,27279.0,98.5969,98.6366,98.5374,98.6068,27279.0
2019-11-26 12:05:00,99.45,99.45,99.31,99.31,14929.0,98.6068,98.6068,98.468,98.468,14929.0
2019-11-26 12:10:00,99.32,99.38,99.3,99.32,17957.0,98.4779,98.5374,98.4581,98.4779,17957.0
2019-11-26 12:15:00,99.32,99.34,99.09,99.11,17620.0,98.4779,98.4978,98.2499,98.2697,17620.0
2019-11-26 12:20:00,99.12,99.25,99.11,99.18,52273.0,98.2796,98.4085,98.2697,98.3391,52273.0
2019-11-26 12:25:00,99.17,99.17,99.02,99.12,49908.0,98.3292,98.3292,98.1805,98.2796,49908.0
2019-11-26 12:30:00,99.12,99.12,99.03,99.06,22243.0,98.2796,98.2796,98.1904,98.2201,22243.0
2019-11-26 12:35:00,99.08,99.09,99.04,99.07,11659.0,98.24,98.2499,98.2003,98.23,11659.0
2019-11-26 12:40:00,99.07,99.1,99.05,99.08,18495.0,98.23,98.2598,98.2102,98.24,18495.0
2019-11-26 12:45:00,99.08,99.29,99.05,99.27,42003.0,98.24,98.4482,98.2102,98.4283,42003.0
2019-11-26 12:50:00,99.3,99.3,99.18,99.2,36657.0,98.4581,98.4581,98.3391,98.3589,36657.0
2019-11-26 12:55:00,99.18,99.26,99.18,99.24,6689.0,98.3391,98.4184,98.3391,98.3986,6689.0
2019-11-26 13:00:00,99.25,99.25,99.2,99.22,12518.0,98.4085,98.4085,98.3589,98.3788,12518.0
2019-11-26 13:05:00,99.21,99.24,99.17,99.21,11313.0,98.3689,98.3986,98.3292,98.3689,11313.0
2019-11-26 13:10:00,99.2,99.2,99.13,99.17,7985.0,98.3589,98.3589,98.2895,98.3292,7985.0
2019-11-26 13:15:00,99.17,99.2,99.11,99.14,30919.0,98.3292,98.3589,98.2697,98.2995,30919.0
2019-11-26 13:20:00,99.15,99.23,99.13,99.22,8200.0,98.3094,98.3887,98.2895,98.3788,8200.0
2019-11-26 13:25:00,99.22,99.28,99.21,99.27,5578.0,98.3788,98.4383,98.3689,98.4283,5578.0
2019-11-26 13:30:00,99.28,99.28,99.07,99.07,37932.0,98.4383,98.4383,98.23,98.23,37932.0
2019-11-26 13:35:00,99.07,99.18,98.99,99.15,27646.0,98.23,98.3391,98.1507,98.3094,27646.0
2019-11-26 13:40:00,99.16,99.2,99.12,99.19,6943.0,98.3193,98.3589,98.2796,98.349,6943.0
2019-11-26 13:45:00,99.2,99.2,99.11,99.14,19614.0,98.3589,98.3589,98.2697,98.2995,19614.0
2019-11-26 13:50:00,99.12,99.25,99.1,99.24,7788.0,98.2796,98.4085,98.2598,98.3986,7788.0
2019-11-26 13:55:00,99.25,99.25,99.15,99.18,24594.0,98.4085,98.4085,98.3094,98.3391,24594.0
2019-11-26 14:00:00,99.17,99.19,99.1,99.15,19675.0,98.3292,98.349,98.2598,98.3094,19675.0
2019-11-26 14:05:00,99.14,99.19,99.11,99.18,11325.0,98.2995,98.349,98.2697,98.3391,11325.0
2019-11-26 14:10:00,99.17,99.2,99.16,99.17,8373.0,98.3292,98.3589,98.3193,98.3292,8373.0
2019-11-26 14:15:00,99.18,99.19,99.1,99.11,30621.0,98.3391,98.349,98.2598,98.2697,30621.0
2019-11-26 14:20:00,99.07,99.15,99.02,99.08,48416.0,98.23,98.3094,98.1805,98.24,48416.0
2019-11-26 14:25:00,99.09,99.16,99.08,99.09,44903.0,98.2499,98.3193,98.24,98.2499,44903.0
2019-11-26 14:30:00,99.09,99.12,99.0,99.07,22435.0,98.2499,98.2796,98.1606,98.23,22435.0
2019-11-26 14:35:00,99.09,99.1,98.96,99.04,54831.0,98.2499,98.2598,98.121,98.2003,54831.0
2019-11-26 14:40:00,99.03,99.1,98.94,99.05,22405.0,98.1904,98.2598,98.1011,98.2102,22405.0
2019-11-26 14:45:00,99.07,99.16,99.07,99.15,13128.0,98.23,98.3193,98.23,98.3094,13128.0
2019-11-26 14:50:00,99.12,99.14,99.08,99.12,9002.0,98.2796,98.2995,98.24,98.2796,9002.0
2019-11-26 14:55:00,99.13,99.13,99.05,99.11,13273.0,98.2895,98.2895,98.2102,98.2697,13273.0
2019-11-26 15:00:00,99.12,99.18,99.11,99.15,10590.0,98.2796,98.3391,98.2697,98.3094,10590.0
2019-11-26 15:05:00,99.15,99.15,99.05,99.05,18079.0,98.3094,98.3094,98.2102,98.2102,18079.0
2019-11-26 15:10:00,99.06,99.06,98.92,99.0,21701.0,98.2201,98.2201,98.0813,98.1606,21701.0
2019-11-26 15:15:00,99.0,99.03,98.98,98.99,15982.0,98.1606,98.1904,98.1408,98.1507,15982.0
2019-11-26 15:20:00,98.98,99.0,98.97,99.0,27064.0,98.1408,98.1606,98.1309,98.1606,27064.0
2019-11-26 15:25:00,99.0,99.01,98.75,98.81,62971.0,98.1606,98.1706,97.9128,97.9722,62971.0
2019-11-26 15:30:00,98.82,98.99,98.81,98.99,33436.0,97.9822,98.1507,97.9722,98.1507,33436.0
2019-11-26 15:35:00,99.01,99.09,99.01,99.08,18899.0,98.1706,98.2499,98.1706,98.24,18899.0
2019-11-26 15:40:00,99.07,99.07,99.02,99.06,18563.0,98.23,98.23,98.1805,98.2201,18563.0
2019-11-26 15:45:00,99.05,99.12,99.02,99.12,30230.0,98.2102,98.2796,98.1805,98.2796,30230.0
2019-11-26 15:50:00,99.12,99.36,99.11,99.36,59902.0,98.2796,98.5176,98.2697,98.5176,59902.0
2019-11-26 15:55:00,99.36,99.36,99.2,99.3,164241.0,98.5176,98.5176,98.3589,98.4581,164241.0
2019-11-27 09:30:00,99.3,99.83,99.3,99.62,40456.0,98.4581,98.9836,98.4581,98.7754,40456.0
2019-11-27 09:35:00,99.63,100.0,99.46,99.99,27582.0,98.7853,99.1522,98.6167,99.1422,27582.0
2019-11-27 09:40:00,99.97,100.4,99.83,100.33,49950.0,99.1224,99.5488,98.9836,99.4794,49950.0
2019-11-27 09:45:00,100.36,100.75,100.33,100.56,50137.0,99.5091,99.8958,99.4794,99.7074,50137.0
2019-11-27 09:50:00,100.6,100.72,100.45,100.64,29451.0,99.7471,99.8661,99.5983,99.7867,29451.0
2019-11-27 09:55:00,100.65,100.67,100.41,100.6,24643.0,99.7966,99.8165,99.5587,99.7471,24643.0
2019-11-27 10:00:00,100.6,100.62,100.28,100.4,17775.0,99.7471,99.7669,99.4298,99.5488,17775.0
2019-11-27 10:05:00,100.4,100.45,100.22,100.27,12075.0,99.5488,99.5983,99.3703,99.4199,12075.0
2019-11-27 10:10:00,100.28,100.39,100.17,100.22,29945.0,99.4298,99.5389,99.3207,99.3703,29945.0
2019-11-27 10:15:00,100.23,100.49,100.21,100.45,21503.0,99.3802,99.638,99.3604,99.5983,21503.0
2019-11-27 10:20:00,100.43,100.58,100.42,100.56,16760.0,99.5785,99.7272,99.5686,99.7074,16760.0
2019-11-27 10:25:00,100.57,100.6,100.46,100.53,12277.0,99.7173,99.7471,99.6083,99.6777,12277.0
2019-11-27 10:30:00,100.53,100.54,100.38,100.38,23842.0,99.6777,99.6876,99.5289,99.5289,23842.0
2019-11-27 10:35:00,100.4,100.45,100.37,100.39,8209.0,99.5488,99.5983,99.519,99.5389,8209.0
2019-11-27 10:40:00,100.44,100.63,100.38,100.6,9358.0,99.5884,99.7768,99.5289,99.7471,9358.0
2019-11-27 10:45:00,100.61,100.73,100.57,100.73,18013.0,99.757,99.876,99.7173,99.876,18013.0
2019-11-27 10:50:00,100.75,100.81,100.67,100.81,13679.0,99.8958,99.9553,99.8165,99.9553,13679.0
2019-11-27 10:55:00,100.81,101.08,100.79,101.07,31494.0,99.9553,100.223,99.9355,100.2131,31494.0
2019-11-27 11:00:00,101.1,101.21,101.03,101.12,24843.0,100.2428,100.3519,100.1734,100.2627,24843.0
2019-11-27 11:05:00,101.1,101.12,101.02,101.12,12133.0,100.2428,100.2627,100.1635,100.2627,12133.0
2019-11-27 11:10:00,101.11,101.23,101.07,101.11,20421.0,100.2527,100.3717,100.2131,100.2527,20421.0
2019-11-27 11:15:00,101.12,101.13,101.02,101.02,11474.0,100.2627,100.2726,100.1635,100.1635,11474.0
2019-11-27 11:20:00,101.01,101.1,100.95,101.04,31988.0,100.1536,100.2428,100.0941,100.1833,31988.0
2019-11-27 11:25:00,101.06,101.09,101.02,101.09,114322.0,100.2032,100.2329,100.1635,100.2329,114322.0
2019-11-27 11:30:00,101.09,101.3,101.04,101.26,25970.0,100.2329,100.4411,100.1833,100.4015,25970.0
2019-11-27 11:35:00,101.25,101.33,101.21,101.22,19134.0,100.3916,100.4709,100.3519,100.3618,19134.0
2019-11-27 11:40:00,101.22,101.3,101.18,101.25,17883.0,100.3618,100.4411,100.3222,100.3916,17883.0
2019-11-27 11:45:00,101.25,101.37,101.2,101.35,30201.0,100.3916,100.5105,100.342,100.4907,30201.0
2019-11-27 11:50:00,101.34,101.35,101.29,101.29,9963.0,100.4808,100.4907,100.4312,100.4312,9963.0
2019-11-27 11:55:00,101.29,101.45,101.28,101.39,19769.0,100.4312,100.5899,100.4213,100.5304,19769.0
2019-11-27 12:00:00,101.39,101.43,101.35,101.36,26466.0,100.5304,100.57,100.4907,100.5006,26466.0
2019-11-27 12:05:00,101.36,101.55,101.28,101.52,33850.0,100.5006,100.689,100.4213,100.6593,33850.0
2019-11-27 12:10:00,101.54,101.55,101.42,101.45,15786.0,100.6791,100.689,100.5601,100.5899,15786.0
2019-11-27 12:15:00,101.43,101.48,101.37,101.4,13898.0,100.57,100.6196,100.5105,100.5403,13898.0
2019-11-27 12:20:00,101.44,101.45,101.34,101.35,14454.0,100.58,100.5899,100.4808,100.4907,14454.0
2019-11-27 12:25:00,101.37,101.44,101.27,101.44,15365.0,100.5105,100.58,100.4114,100.58,15365.0
2019-11-27 12:30:00,101.43,101.43,101.31,101.38,13542.0,100.57,100.57,100.4511,100.5205,13542.0
2019-11-27 12:35:00,101.36,101.38,101.3,101.37,19655.0,100.5006,100.5205,100.4411,100.5105,19655.0
2019-11-27 12:40:00,101.37,101.47,101.35,101.44,9888.0,100.5105,100.6097,100.4907,100.58,9888.0
2019-11-27 12:45:00,101.45,101.55,101.44,101.51,17564.0,100.5899,100.689,100.58,100.6494,17564.0
2019-11-27 12:50:00,101.5,101.55,101.49,101.54,16611.0,100.6394,100.689,100.6295,100.6791,16611.0
2019-11-27 12:55:00,101.54,101.55,101.52,101.52,14307.0,100.6791,100.689,100.6593,100.6593,14307.0
2019-11-27 13:00:00,101.53,101.67,101.49,101.64,19706.0,100.6692,100.808,100.6295,100.7783,19706.0
2019-11-27 13:05:00,101.63,101.67,101.59,101.63,13471.0,100.7683,100.808,100.7287,100.7683,13471.0
2019-11-27 13:10:00,101.62,101.75,101.6,101.73,24923.0,100.7584,100.8873,100.7386,100.8675,24923.0
2019-11-27 13:15:00,101.73,101.78,101.72,101.76,14231.0,100.8675,100.9171,100.8576,100.8972,14231.0
2019-11-27 13:20:00,101.77,101.88,101.77,101.85,19864.0,100.9072,101.0162,100.9072,100.9865,19864.0
2019-11-27 13:25:00,101.86,102.01,101.86,102.0,39320.0,100.9964,101.1451,100.9964,101.1352,39320.0
2019-11-27 13:30:00,102.0,102.15,101.95,101.96,59206.0,101.1352,101.2839,101.0856,101.0955,59206.0
2019-11-27 13:35:00,101.95,102.07,101.94,102.01,18715.0,101.0856,101.2046,101.0757,101.1451,18715.0
2019-11-27 13:40:00,102.02,102.03,101.8,101.85,28913.0,101.155,101.1649,100.9369,100.9865,28913.0
2019-11-27 13:45:00,101.83,101.87,101.6,101.6,15420.0,100.9666,101.0063,100.7386,100.7386,15420.0
2019-11-27 13:50:00,101.63,101.75,101.63,101.69,15031.0,100.7683,100.8873,100.7683,100.8278,15031.0
2019-11-27 13:55:00,101.7,101.71,101.66,101.68,10296.0,100.8377,100.8477,100.7981,100.8179,10296.0
2019-11-27 14:00:00,101.68,101.69,101.45,101.45,19409.0,100.8179,100.8278,100.5899,100.5899,19409.0
2019-11-27 14:05:00,101.44,101.64,101.44,101.64,10739.0,100.58,100.7783,100.58,100.7783,10739.0
2019-11-27 14:10:00,101.66,101.79,101.65,101.74,8386.0,100.7981,100.927,100.7882,100.8774,8386.0
2019-11-27 14:15:00,101.74,101.75,101.7,101.73,13308.0,100.8774,100.8873,100.8377,100.8675,13308.0
2019-11-27 14:20:00,101.75,101.95,101.73,101.92,36401.0,100.8873,101.0856,100.8675,101.0559,36401.0
2019-11-27 14:25:00,101.92,101.92,101.83,101.89,24256.0,101.0559,101.0559,100.9666,101.0261,24256.0
2019-11-27 14:30:00,101.89,101.89,101.75,101.76,11796.0,101.0261,101.0261,100.8873,100.8972,11796.0
2019-11-27 14:35:00,101.77,101.78,101.7,101.78,14619.0,100.9072,100.9171,100.8377,100.9171,14619.0
2019-11-27 14:40:00,101.77,101.78,101.73,101.77,13266.0,100.9072,100.9171,100.8675,100.9072,13266.0
2019-11-27 14:45:00,101.76,101.79,101.73,101.76,9070.0,100.8972,100.927,100.8675,100.8972,9070.0
2019-11-27 14:50:00,101.76,101.79,101.73,101.75,12737.0,100.8972,100.927,100.8675,100.8873,12737.0
2019-11-27 14:55:00,101.76,101.83,101.76,101.82,11257.0,100.8972,100.9666,100.8972,100.9567,11257.0
2019-11-27 15:00:00,101.83,101.89,101.8,101.88,15735.0,100.9666,101.0261,100.9369,101.0162,15735.0
2019-11-27 15:05:00,101.89,101.94,101.87,101.91,19592.0,101.0261,101.0757,101.0063,101.046,19592.0
2019-11-27 15:10:00,101.92,101.92,101.82,101.87,11820.0,101.0559,101.0559,100.9567,101.0063,11820.0
2019-11-27 15:15:00,101.87,101.9,101.78,101.84,12533.0,101.0063,101.0361,100.9171,100.9766,12533.0
2019-11-27 15:20:00,101.84,101.89,101.84,101.89,14229.0,100.9766,101.0261,100.9766,101.0261,14229.0
2019-11-27 15:25:00,101.89,101.9,101.82,101.87,12707.0,101.0261,101.0361,100.9567,101.0063,12707.0
2019-11-27 15:30:00,101.87,101.97,101.87,101.93,32245.0,101.0063,101.1055,101.0063,101.0658,32245.0
2019-11-27 15:35:00,101.93,101.93,101.85,101.87,26174.0,101.0658,101.0658,100.9865,101.0063,26174.0
2019-11-27 15:40:00,101.86,101.93,101.85,101.87,24057.0,100.9964,101.0658,100.9865,101.0063,24057.0
2019-11-27 15:45:00,101.86,101.9,101.76,101.77,27141.0,100.9964,101.0361,100.8972,100.9072,27141.0
2019-11-27 15:50:00,101.77,101.77,101.57,101.57,46117.0,100.9072,100.9072,100.7088,100.7088,46117.0
2019-11-27 15:55:00,101.56,101.61,101.48,101.51,119232.0,100.6989,100.7485,100.6196,100.6494,119232.0
2019-11-29 09:30:00,101.81,102.67,101.72,102.51,69708.0,100.9468,101.7995,100.8576,101.6409,69708.0
2019-11-29 09:35:00,102.5,102.62,102.27,102.4,43867.0,101.631,101.7499,101.4029,101.5318,43867.0
2019-11-29 09:40:00,102.41,102.52,102.15,102.45,34139.0,101.5417,101.6508,101.2839,101.5814,34139.0
2019-11-29 09:45:00,102.36,102.53,102.32,102.39,18725.0,101.4922,101.6607,101.4525,101.5219,18725.0
2019-11-29 09:50:00,102.4,102.63,102.34,102.58,22887.0,101.5318,101.7599,101.4723,101.7103,22887.0
2019-11-29 09:55:00,102.56,102.64,102.54,102.57,30258.0,101.6905,101.7698,101.6706,101.7004,30258.0
2019-11-29 10:00:00,102.56,102.7,102.5,102.69,26969.0,101.6905,101.8293,101.631,101.8194,26969.0
2019-11-29 10:05:00,102.68,102.77,102.68,102.72,31043.0,101.8094,101.8987,101.8094,101.8491,31043.0
2019-11-29 10:10:00,102.72,102.79,102.71,102.78,39205.0,101.8491,101.9185,101.8392,101.9086,39205.0
2019-11-29 10:15:00,102.78,102.87,102.76,102.86,19949.0,101.9086,101.9978,101.8888,101.9879,19949.0
2019-11-29 10:20:00,102.86,102.86,102.72,102.84,18632.0,101.9879,101.9879,101.8491,101.9681,18632.0
2019-11-29 10:25:00,102.84,102.84,102.72,102.73,21829.0,101.9681,101.9681,101.8491,101.859,21829.0
2019-11-29 10:30:00,102.72,102.72,102.38,102.39,28292.0,101.8491,101.8491,101.512,101.5219,28292.0
2019-11-29 10:35:00,102.41,102.45,102.27,102.43,17074.0,101.5417,101.5814,101.4029,101.5616,17074.0
2019-11-29 10:40:00,102.41,102.46,102.29,102.45,15334.0,101.5417,101.5913,101.4227,101.5814,15334.0
2019-11-29 10:45:00,102.49,102.5,102.44,102.44,11184.0,101.621,101.631,101.5715,101.5715,11184.0
2019-11-29 10:50:00,102.43,102.55,102.4,102.51,21025.0,101.5616,101.6805,101.5318,101.6409,21025.0
2019-11-29 10:55:00,102.52,102.55,102.43,102.5,17427.0,101.6508,101.6805,101.5616,101.631,17427.0
2019-11-29 11:00:00,102.47,102.51,102.35,102.41,29088.0,101.6012,101.6409,101.4822,101.5417,29088.0
2019-11-29 11:05:00,102.42,102.47,102.39,102.4,21304.0,101.5516,101.6012,101.5219,101.5318,21304.0
2019-11-29 11:10:00,102.39,102.4,102.16,102.19,58991.0,101.5219,101.5318,101.2938,101.3236,58991.0
2019-11-29 11:15:00,102.18,102.27,102.13,102.24,13388.0,101.3137,101.4029,101.2641,101.3732,13388.0
2019-11-29 11:20:00,102.23,102.26,102.19,102.26,10133.0,101.3633,101.393,101.3236,101.393,10133.0
2019-11-29 11:25:00,102.25,102.27,102.08,102.08,12866.0,101.3831,101.4029,101.2145,101.2145,12866.0
2019-11-29 11:30:00,102.08,102.1,101.93,102.02,27102.0,101.2145,101.2344,101.0658,101.155,27102.0
2019-11-29 11:35:00,101.99,102.13,101.99,102.12,9181.0,101.1253,101.2641,101.1253,101.2542,9181.0
2019-11-29 11:40:00,102.12,102.15,102.0,102.05,20457.0,101.2542,101.2839,101.1352,101.1848,20457.0
2019-11-29 11:45:00,102.04,102.04,101.96,101.97,31858.0,101.1749,101.1749,101.0955,101.1055,31858.0
2019-11-29 11:50:00,101.96,102.01,101.83,101.99,20506.0,101.0955,101.1451,100.9666,101.1253,20506.0
2019-11-29 11:55:00,101.98,102.01,101.93,101.94,12011.0,101.1154,101.1451,101.0658,101.0757,12011.0
2019-11-29 12:00:00,101.94,102.03,101.91,102.02,12228.0,101.0757,101.1649,101.046,101.155,12228.0
2019-11-29 12:05:00,102.02,102.03,101.92,101.97,14757.0,101.155,101.1649,101.0559,101.1055,14757.0
2019-11-29 12:10:00,101.96,101.99,101.78,101.83,18994.0,101.0955,101.1253,100.9171,100.9666,18994.0
2019-11-29 12:15:00,101.82,101.92,101.81,101.87,9212.0,100.9567,101.0559,100.9468,101.0063,9212.0
2019-11-29 12:20:00,101.86,101.87,101.73,101.73,14652.0,100.9964,101.0063,100.8675,100.8675,14652.0
2019-11-29 12:25:00,101.76,101.82,101.76,101.78,16715.0,100.8972,100.9567,100.8972,100.9171,16715.0
2019-11-29 12:30:00,101.77,101.83,101.65,101.66,20307.0,100.9072,100.9666,100.7882,100.7981,20307.0
2019-11-29 12:35:00,101.67,101.83,101.66,101.8,18622.0,100.808,100.9666,100.7981,100.9369,18622.0
2019-11-29 12:40:00,101.79,101.8,101.71,101.71,19194.0,100.927,100.9369,100.8477,100.8477,19194.0
2019-11-29 12:45:00,101.72,101.73,101.42,101.43,36120.0,100.8576,100.8675,100.5601,100.57,36120.0
2019-11-29 12:50:00,101.42,101.59,101.38,101.52,51646.0,100.5601,100.7287,100.5205,100.6593,51646.0
2019-11-29 12:55:00,101.57,101.92,101.57,101.65,111763.0,100.7088,101.0559,100.7088,100.7882,111763.0
2019-12-02 09:30:00,101.53,101.64,101.04,101.61,78330.0,100.6692,100.7783,100.1833,100.7485,78330.0
2019-12-02 09:35:00,101.66,101.66,100.65,100.67,43071.0,100.7981,100.7981,99.7966,99.8165,43071.0
2019-12-02 09:40:00,100.63,101.24,100.54,101.24,53542.0,99.7768,100.3816,99.6876,100.3816,53542.0
2019-12-02 09:45:00,101.2,101.21,100.72,100.76,27066.0,100.342,100.3519,99.8661,99.9057,27066.0
2019-12-02 09:50:00,100.77,100.97,100.62,100.71,19748.0,99.9156,100.1139,99.7669,99.8561,19748.0
2019-12-02 09:55:00,100.74,100.79,100.57,100.67,21697.0,99.8859,99.9355,99.7173,99.8165,21697.0
2019-12-02 10:00:00,100.63,100.71,100.4,100.53,35883.0,99.7768,99.8561,99.5488,99.6777,35883.0
2019-12-02 10:05:00,100.53,100.72,100.42,100.69,23564.0,99.6777,99.8661,99.5686,99.8363,23564.0
2019-12-02 10:10:00,100.7,100.77,100.59,100.61,19966.0,99.8462,99.9156,99.7372,99.757,19966.0
2019-12-02 10:15:00,100.62,100.89,100.62,100.71,22074.0,99.7669,100.0346,99.7669,99.8561,22074.0
2019-12-02 10:20:00,100.7,100.73,100.42,100.43,23634.0,99.8462,99.876,99.5686,99.5785,23634.0
2019-12-02 10:25:00,100.44,100.63,100.43,100.56,23789.0,99.5884,99.7768,99.5785,99.7074,23789.0
2019-12-02 10:30:00,100.49,100.51,100.24,100.44,68459.0,99.638,99.6578,99.3901,99.5884,68459.0
2019-12-02 10:35:00,100.44,100.44,100.12,100.33,48237.0,99.5884,99.5884,99.2711,99.4794,48237.0
2019-12-02 10:40:00,100.33,100.5,100.33,100.45,29725.0,99.4794,99.6479,99.4794,99.5983,29725.0
2019-12-02 10:45:00,100.44,100.44,100.25,100.25,24634.0,99.5884,99.5884,99.4,99.4,24634.0
2019-12-02 10:50:00,100.27,100.29,100.11,100.26,21737.0,99.4199,99.4397,99.2612,99.41,21737.0
2019-12-02 10:55:00,100.26,100.34,100.16,100.29,43056.0,99.41,99.4893,99.3108,99.4397,43056.0
2019-12-02 11:00:00,100.31,100.46,100.26,100.28,25111.0,99.4595,99.6083,99.41,99.4298,25111.0
2019-12-02 11:05:00,100.26,100.29,100.04,100.07,80384.0,99.41,99.4397,99.1918,99.2216,80384.0
2019-12-02 11:10:00,100.05,100.16,99.88,100.12,49704.0,99.2017,99.3108,99.0332,99.2711,49704.0
2019-12-02 11:15:00,100.14,100.15,99.97,99.97,30238.0,99.291,99.3009,99.1224,99.1224,30238.0
2019-12-02 11:20:00,99.98,100.11,99.97,100.06,33576.0,99.1323,99.2612,99.1224,99.2117,33576.0
2019-12-02 11:25:00,100.07,100.09,99.97,99.98,35024.0,99.2216,99.2414,99.1224,99.1323,35024.0
2019-12-02 11:30:00,99.98,100.02,99.91,100.01,26524.0,99.1323,99.172,99.0629,99.1621,26524.0
2019-12-02 11:35:00,100.01,100.08,99.99,100.03,16116.0,99.1621,99.2315,99.1422,99.1819,16116.0
2019-12-02 11:40:00,100.06,100.09,99.99,100.02,20283.0,99.2117,99.2414,99.1422,99.172,20283.0
2019-12-02 11:45:00,100.03,100.31,99.99,100.31,24290.0,99.1819,99.4595,99.1422,99.4595,24290.0
2019-12-02 11:50:00,100.3,100.39,100.24,100.24,23066.0,99.4496,99.5389,99.3901,99.3901,23066.0
2019-12-02 11:55:00,100.23,100.24,100.06,100.06,12147.0,99.3802,99.3901,99.2117,99.2117,12147.0
2019-12-02 12:00:00,100.08,100.18,100.03,100.14,25084.0,99.2315,99.3306,99.1819,99.291,25084.0
2019-12-02 12:05:00,100.13,100.14,100.03,100.09,10528.0,99.2811,99.291,99.1819,99.2414,10528.0
2019-12-02 12:10:00,100.09,100.16,100.07,100.07,11352.0,99.2414,99.3108,99.2216,99.2216,11352.0
2019-12-02 12:15:00,100.07,100.09,100.02,100.05,7719.0,99.2216,99.2414,99.172,99.2017,7719.0
2019-12-02 12:20:00,100.06,100.06,99.95,99.97,15731.0,99.2117,99.2117,99.1026,99.1224,15731.0
2019-12-02 12:25:00,99.98,100.08,99.93,99.99,26039.0,99.1323,99.2315,99.0828,99.1422,26039.0
2019-12-02 12:30:00,99.99,100.07,99.95,100.02,10709.0,99.1422,99.2216,99.1026,99.172,10709.0
2019-12-02 12:35:00,100.0,100.07,99.99,100.06,14171.0,99.1522,99.2216,99.1422,99.2117,14171.0
2019-12-02 12:40:00,100.06,100.13,100.05,100.11,9211.0,99.2117,99.2811,99.2017,99.2612,9211.0
2019-12-02 12:45:00,100.11,100.14,100.05,100.11,14684.0,99.2612,99.291,99.2017,99.2612,14684.0
2019-12-02 12:50:00,100.1,100.13,100.06,100.13,7295.0,99.2513,99.2811,99.2117,99.2811,7295.0
2019-12-02 12:55:00,100.13,100.26,100.13,100.21,8005.0,99.2811,99.41,99.2811,99.3604,8005.0
2019-12-02 13:00:00,100.23,100.36,100.21,100.36,6216.0,99.3802,99.5091,99.3604,99.5091,6216.0
2019-12-02 13:05:00,100.37,100.45,100.29,100.42,7365.0,99.519,99.5983,99.4397,99.5686,7365.0
2019-12-02 13:10:00,100.41,100.42,100.35,100.37,9829.0,99.5587,99.5686,99.4992,99.519,9829.0
2019-12-02 13:15:00,100.36,100.41,100.35,100.38,12098.0,99.5091,99.5587,99.4992,99.5289,12098.0
2019-12-02 13:20:00,100.37,100.37,100.26,100.32,12719.0,99.519,99.519,99.41,99.4694,12719.0
2019-12-02 13:25:00,100.33,100.45,100.33,100.44,7318.0,99.4794,99.5983,99.4794,99.5884,7318.0
2019-12-02 13:30:00,100.44,100.56,100.44,100.56,8583.0,99.5884,99.7074,99.5884,99.7074,8583.0
2019-12-02 13:35:00,100.55,100.59,100.47,100.54,14587.0,99.6975,99.7372,99.6182,99.6876,14587.0
2019-12-02 13:40:00,100.55,100.59,100.51,100.54,5223.0,99.6975,99.7372,99.6578,99.6876,5223.0
2019-12-02 13:45:00,100.53,100.61,100.53,100.57,8698.0,99.6777,99.757,99.6777,99.7173,8698.0
2019-12-02 13:50:00,100.58,100.6,100.55,100.57,5725.0,99.7272,99.7471,99.6975,99.7173,5725.0
2019-12-02 13:55:00,100.59,100.61,100.57,100.61,5711.0,99.7372,99.757,99.7173,99.757,5711.0
2019-12-02 14:00:00,100.61,100.61,100.46,100.54,33160.0,99.757,99.757,99.6083,99.6876,33160.0
2019-12-02 14:05:00,100.55,100.58,100.51,100.58,10473.0,99.6975,99.7272,99.6578,99.7272,10473.0
2019-12-02 14:10:00,100.58,100.62,100.52,100.56,9855.0,99.7272,99.7669,99.6678,99.7074,9855.0
2019-12-02 14:15:00,100.55,100.6,100.49,100.59,10469.0,99.6975,99.7471,99.638,99.7372,10469.0
2019-12-02 14:20:00,100.58,100.62,100.53,100.59,6144.0,99.7272,99.7669,99.6777,99.7372,6144.0
2019-12-02 14:25:00,100.58,100.6,100.55,100.55,5077.0,99.7272,99.7471,99.6975,99.6975,5077.0
2019-12-02 14:30:00,100.56,100.68,100.55,100.65,40061.0,99.7074,99.8264,99.6975,99.7966,40061.0
2019-12-02 14:35:00,100.66,100.67,100.62,100.64,3817.0,99.8066,99.8165,99.7669,99.7867,3817.0
2019-12-02 14:40:00,100.64,100.67,100.63,100.66,8880.0,99.7867,99.8165,99.7768,99.8066,8880.0
2019-12-02 14:45:00,100.67,100.72,100.64,100.72,6515.0,99.8165,99.8661,99.7867,99.8661,6515.0
2019-12-02 14:50:00,100.71,100.71,100.67,100.71,5402.0,99.8561,99.8561,99.8165,99.8561,5402.0
2019-12-02 14:55:00,100.71,100.73,100.69,100.73,7548.0,99.8561,99.876,99.8363,99.876,7548.0
2019-12-02 15:00:00,100.72,100.75,100.67,100.69,13000.0,99.8661,99.8958,99.8165,99.8363,13000.0
2019-12-02 15:05:00,100.69,100.71,100.63,100.67,8698.0,99.8363,99.8561,99.7768,99.8165,8698.0
2019-12-02 15:10:00,100.66,100.72,100.65,100.72,8638.0,99.8066,99.8661,99.7966,99.8661,8638.0
2019-12-02 15:15:00,100.71,100.73,100.69,100.7,16189.0,99.8561,99.876,99.8363,99.8462,16189.0
2019-12-02 15:20:00,100.7,100.7,100.59,100.59,12730.0,99.8462,99.8462,99.7372,99.7372,12730.0
2019-12-02 15:25:00,100.58,100.59,100.42,100.53,36571.0,99.7272,99.7372,99.5686,99.6777,36571.0
2019-12-02 15:30:00,100.53,100.55,100.48,100.54,21270.0,99.6777,99.6975,99.6281,99.6876,21270.0
2019-12-02 15:35:00,100.55,100.61,100.51,100.55,23134.0,99.6975,99.757,99.6578,99.6975,23134.0
2019-12-02 15:40:00,100.55,100.62,100.54,100.61,19980.0,99.6975,99.7669,99.6876,99.757,19980.0
2019-12-02 15:45:00,100.61,100.67,100.54,100.59,27547.0,99.757,99.8165,99.6876,99.7372,27547.0
2019-12-02 15:50:00,100.58,100.73,100.58,100.72,62049.0,99.7272,99.876,99.7272,99.8661,62049.0
2019-12-02 15:55:00,100.72,100.77,100.69,100.77,213783.0,99.8661,99.9156,99.8363,99.9156,213783.0
2019-12-03 09:30:00,99.77,99.85,99.3,99.81,59340.0,98.9241,99.0034,98.4581,98.9638,59340.0
2019-12-03 09:35:00,99.85,99.93,99.47,99.64,19514.0,99.0034,99.0828,98.6267,98.7952,19514.0
2019-12-03 09:40:00,99.57,99.9,99.52,99.53,28556.0,98.7258,99.053,98.6762,98.6861,28556.0
2019-12-03 09:45:00,99.5,99.5,99.27,99.3,54063.0,98.6564,98.6564,98.4283,98.4581,54063.0
2019-12-03 09:50:00,99.32,99.59,99.19,99.55,22070.0,98.4779,98.7456,98.349,98.706,22070.0
2019-12-03 09:55:00,99.58,99.65,99.33,99.51,72162.0,98.7357,98.8051,98.4878,98.6663,72162.0
2019-12-03 10:00:00,99.5,99.72,99.39,99.41,18162.0,98.6564,98.8745,98.5473,98.5672,18162.0
2019-12-03 10:05:00,99.42,99.59,99.36,99.45,10267.0,98.5771,98.7456,98.5176,98.6068,10267.0
2019-12-03 10:10:00,99.45,99.53,99.35,99.48,16905.0,98.6068,98.6861,98.5077,98.6366,16905.0
2019-12-03 10:15:00,99.48,99.79,99.47,99.55,12568.0,98.6366,98.9439,98.6267,98.706,12568.0
2019-12-03 10:20:00,99.58,99.61,99.49,99.58,7827.0,98.7357,98.7655,98.6465,98.7357,7827.0
2019-12-03 10:25:00,99.59,99.68,99.53,99.62,8176.0,98.7456,98.8349,98.6861,98.7754,8176.0
2019-12-03 10:30:00,99.63,99.72,99.55,99.71,13815.0,98.7853,98.8745,98.706,98.8646,13815.0
2019-12-03 10:35:00,99.69,99.74,99.57,99.64,11815.0,98.8448,98.8944,98.7258,98.7952,11815.0
2019-12-03 10:40:00,99.64,99.67,99.58,99.62,13821.0,98.7952,98.825,98.7357,98.7754,13821.0
2019-12-03 10:45:00,99.63,99.65,99.51,99.51,11028.0,98.7853,98.8051,98.6663,98.6663,11028.0
2019-12-03 10:50:00,99.52,99.73,99.45,99.7,27257.0,98.6762,98.8844,98.6068,98.8547,27257.0
2019-12-03 10:55:00,99.68,99.7,99.61,99.67,15236.0,98.8349,98.8547,98.7655,98.825,15236.0
2019-12-03 11:00:00,99.66,99.68,99.58,99.66,13936.0,98.815,98.8349,98.7357,98.815,13936.0
2019-12-03 11:05:00,99.66,99.68,99.58,99.65,13014.0,98.815,98.8349,98.7357,98.8051,13014.0
2019-12-03 11:10:00,99.64,99.64,99.43,99.62,39081.0,98.7952,98.7952,98.587,98.7754,39081.0
2019-12-03 11:15:00,99.62,99.66,99.54,99.54,9546.0,98.7754,98.815,98.6961,98.6961,9546.0
2019-12-03 11:20:00,99.56,99.66,99.46,99.59,19097.0,98.7159,98.815,98.6167,98.7456,19097.0
2019-12-03 11:25:00,99.58,99.64,99.55,99.59,10707.0,98.7357,98.7952,98.706,98.7456,10707.0
2019-12-03 11:30:00,99.6,99.66,99.59,99.6,11424.0,98.7556,98.815,98.7456,98.7556,11424.0
2019-12-03 11:35:00,99.62,99.62,99.5,99.53,13968.0,98.7754,98.7754,98.6564,98.6861,13968.0
2019-12-03 11:40:00,99.54,99.55,99.51,99.53,15188.0,98.6961,98.706,98.6663,98.6861,15188.0
2019-12-03 11:45:00,99.52,99.53,99.34,99.39,16306.0,98.6762,98.6861,98.4978,98.5473,16306.0
2019-12-03 11:50:00,99.39,99.43,99.21,99.23,27789.0,98.5473,98.587,98.3689,98.3887,27789.0
2019-12-03 11:55:00,99.22,99.35,99.18,99.31,36930.0,98.3788,98.5077,98.3391,98.468,36930.0
2019-12-03 12:00:00,99.32,99.48,99.32,99.37,24168.0,98.4779,98.6366,98.4779,98.5275,24168.0
2019-12-03 12:05:00,99.37,99.51,99.35,99.46,33791.0,98.5275,98.6663,98.5077,98.6167,33791.0
2019-12-03 12:10:00,99.47,99.47,99.32,99.34,12530.0,98.6267,98.6267,98.4779,98.4978,12530.0
2019-12-03 12:15:00,99.36,99.43,99.29,99.41,11888.0,98.5176,98.587,98.4482,98.5672,11888.0
2019-12-03 12:20:00,99.4,99.53,99.4,99.49,5744.0,98.5572,98.6861,98.5572,98.6465,5744.0
2019-12-03 12:25:00,99.5,99.5,99.38,99.46,9222.0,98.6564,98.6564,98.5374,98.6167,9222.0
2019-12-03 12:30:00,99.47,99.47,99.23,99.25,17543.0,98.6267,98.6267,98.3887,98.4085,17543.0
2019-12-03 12:35:00,99.26,99.3,99.24,99.29,11898.0,98.4184,98.4581,98.3986,98.4482,11898.0
2019-12-03 12:40:00,99.29,99.37,99.29,99.37,6051.0,98.4482,98.5275,98.4482,98.5275,6051.0
2019-12-03 12:45:00,99.37,99.43,99.31,99.35,7003.0,98.5275,98.587,98.468,98.5077,7003.0
2019-12-03 12:50:00,99.36,99.36,99.28,99.29,6041.0,98.5176,98.5176,98.4383,98.4482,6041.0
2019-12-03 12:55:00,99.3,99.35,99.27,99.34,8467.0,98.4581,98.5077,98.4283,98.4978,8467.0
2019-12-03 13:00:00,99.32,99.35,99.25,99.29,15430.0,98.4779,98.5077,98.4085,98.4482,15430.0
2019-12-03 13:05:00,99.29,99.37,99.27,99.3,8415.0,98.4482,98.5275,98.4283,98.4581,8415.0
2019-12-03 13:10:00,99.31,99.4,99.31,99.4,5335.0,98.468,98.5572,98.468,98.5572,5335.0
2019-12-03 13:15:00,99.4,99.52,99.4,99.5,5675.0,98.5572,98.6762,98.5572,98.6564,5675.0
2019-12-03 13:20:00,99.5,99.5,99.44,99.47,13323.0,98.6564,98.6564,98.5969,98.6267,13323.0
2019-12-03 13:25:00,99.46,99.5,99.41,99.41,11877.0,98.6167,98.6564,98.5672,98.5672,11877.0
2019-12-03 13:30:00,99.41,99.55,99.41,99.54,6678.0,98.5672,98.706,98.5672,98.6961,6678.0
2019-12-03 13:35:00,99.54,99.58,99.46,99.55,17368.0,98.6961,98.7357,98.6167,98.706,17368.0
2019-12-03 13:40:00,99.56,99.67,99.51,99.66,9850.0,98.7159,98.825,98.6663,98.815,9850.0
2019-12-03 13:45:00,99.65,99.72,99.62,99.72,5498.0,98.8051,98.8745,98.7754,98.8745,5498.0
2019-12-03 13:50:00,99.74,99.78,99.59,99.59,8119.0,98.8944,98.934,98.7456,98.7456,8119.0
2019-12-03 13:55:00,99.61,99.68,99.56,99.56,7983.0,98.7655,98.8349,98.7159,98.7159,7983.0
2019-12-03 14:00:00,99.55,99.66,99.55,99.59,10119.0,98.706,98.815,98.706,98.7456,10119.0
2019-12-03 14:05:00,99.57,99.6,99.52,99.58,8290.0,98.7258,98.7556,98.6762,98.7357,8290.0
2019-12-03 14:10:00,99.59,99.62,99.54,99.56,7622.0,98.7456,98.7754,98.6961,98.7159,7622.0
2019-12-03 14:15:00,99.55,99.6,99.52,99.52,7345.0,98.706,98.7556,98.6762,98.6762,7345.0
2019-12-03 14:20:00,99.53,99.53,99.4,99.44,9303.0,98.6861,98.6861,98.5572,98.5969,9303.0
2019-12-03 14:25:00,99.44,99.49,99.42,99.46,13196.0,98.5969,98.6465,98.5771,98.6167,13196.0
2019-12-03 14:30:00,99.47,99.53,99.4,99.4,7225.0,98.6267,98.6861,98.5572,98.5572,7225.0
2019-12-03 14:35:00,99.41,99.41,99.33,99.35,17292.0,98.5672,98.5672,98.4878,98.5077,17292.0
2019-12-03 14:40:00,99.35,99.44,99.34,99.42,6883.0,98.5077,98.5969,98.4978,98.5771,6883.0
2019-12-03 14:45:00,99.43,99.52,99.41,99.5,7110.0,98.587,98.6762,98.5672,98.6564,7110.0
2019-12-03 14:50:00,99.48,99.57,99.48,99.51,14250.0,98.6366,98.7258,98.6366,98.6663,14250.0
2019-12-03 14:55:00,99.52,99.61,99.51,99.58,9236.0,98.6762,98.7655,98.6663,98.7357,9236.0
2019-12-03 15:00:00,99.58,99.6,99.54,99.54,8943.0,98.7357,98.7556,98.6961,98.6961,8943.0
2019-12-03 15:05:00,99.56,99.6,99.55,99.57,10106.0,98.7159,98.7556,98.706,98.7258,10106.0
2019-12-03 15:10:00,99.55,99.62,99.53,99.62,18773.0,98.706,98.7754,98.6861,98.7754,18773.0
2019-12-03 15:15:00,99.61,99.61,99.48,99.54,19412.0,98.7655,98.7655,98.6366,98.6961,19412.0
2019-12-03 15:20:00,99.54,99.62,99.48,99.48,30765.0,98.6961,98.7754,98.6366,98.6366,30765.0
2019-12-03 15:25:00,99.48,99.56,99.48,99.49,16234.0,98.6366,98.7159,98.6366,98.6465,16234.0
2019-12-03 15:30:00,99.51,99.57,99.45,99.46,16773.0,98.6663,98.7258,98.6068,98.6167,16773.0
2019-12-03 15:35:00,99.47,99.47,99.39,99.4,11565.0,98.6267,98.6267,98.5473,98.5572,11565.0
2019-12-03 15:40:00,99.4,99.4,99.27,99.33,35291.0,98.5572,98.5572,98.4283,98.4878,35291.0
2019-12-03 15:45:00,99.32,99.4,99.31,99.39,47978.0,98.4779,98.5572,98.468,98.5473,47978.0
2019-12-03 15:50:00,99.4,99.48,99.27,99.46,92570.0,98.5572,98.6366,98.4283,98.6167,92570.0
2019-12-03 15:55:00,99.46,99.61,99.39,99.39,179074.0,98.6167,98.7655,98.5473,98.5473,179074.0
2019-12-04 09:30:00,106.1,107.22,104.99,105.56,1194666.0,105.2004,106.3109,104.0999,104.665,1194666.0
2019-12-04 09:35:00,105.54,106.05,104.93,105.05,847395.0,104.6452,105.1509,104.0404,104.1593,847395.0
2019-12-04 09:40:00,105.08,105.25,103.45,104.0,1044065.0,104.1891,104.3576,102.5729,103.1182,1044065.0
2019-12-04 09:45:00,104.02,104.04,102.6,103.66,487142.0,103.1381,103.1579,101.7301,102.7811,487142.0
2019-12-04 09:50:00,103.63,105.07,103.42,105.02,425422.0,102.7514,104.1792,102.5432,104.1296,425422.0
2019-12-04 09:55:00,105.01,105.95,104.94,105.26,473558.0,104.1197,105.0517,104.0503,104.3676,473558.0
2019-12-04 10:00:00,105.32,108.49,105.21,108.35,559138.0,104.4271,107.5702,104.318,107.4314,559138.0
2019-12-04 10:05:00,108.32,109.32,108.0,108.64,729091.0,107.4016,108.3931,107.0843,107.7189,729091.0
2019-12-04 10:10:00,108.65,108.74,107.3,107.37,399115.0,107.7288,107.8181,106.3903,106.4597,399115.0
2019-12-04 10:15:00,107.36,107.59,106.7,106.93,239251.0,106.4498,106.6778,105.7954,106.0234,239251.0
2019-12-04 10:20:00,106.97,107.36,106.22,106.62,185584.0,106.0631,106.4498,105.3194,105.716,185584.0
2019-12-04 10:25:00,106.62,107.28,106.5,107.06,132905.0,105.716,106.3704,105.597,106.1523,132905.0
2019-12-04 10:30:00,107.06,107.25,106.08,106.19,183054.0,106.1523,106.3407,105.1806,105.2897,183054.0
2019-12-04 10:35:00,106.19,106.97,106.19,106.67,132125.0,105.2897,106.0631,105.2897,105.7656,132125.0
2019-12-04 10:40:00,106.67,106.69,106.16,106.21,92067.0,105.7656,105.7854,105.2599,105.3095,92067.0
2019-12-04 10:45:00,106.24,106.24,105.59,105.74,147448.0,105.3393,105.3393,104.6948,104.8435,147448.0
2019-12-04 10:50:00,105.74,105.8,105.45,105.63,169386.0,104.8435,104.903,104.556,104.7344,169386.0
2019-12-04 10:55:00,105.61,106.73,105.61,106.32,167036.0,104.7146,105.8251,104.7146,105.4186,167036.0
2019-12-04 11:00:00,106.33,106.34,105.61,106.0,67419.0,105.4285,105.4384,104.7146,105.1013,67419.0
2019-12-04 11:05:00,106.04,106.21,105.8,106.07,150024.0,105.1409,105.3095,104.903,105.1707,150024.0
2019-12-04 11:10:00,106.06,106.44,105.78,106.39,89499.0,105.1608,105.5376,104.8832,105.488,89499.0
2019-12-04 11:15:00,106.39,106.4,106.08,106.31,97171.0,105.488,105.4979,105.1806,105.4087,97171.0
2019-12-04 11:20:00,106.29,106.31,105.78,105.97,64543.0,105.3888,105.4087,104.8832,105.0715,64543.0
2019-12-04 11:25:00,105.95,106.04,105.75,105.99,79149.0,105.0517,105.1409,104.8534,105.0914,79149.0
2019-12-04 11:30:00,105.98,106.19,105.75,105.86,80688.0,105.0815,105.2897,104.8534,104.9625,80688.0
2019-12-04 11:35:00,105.86,105.88,105.19,105.61,140204.0,104.9625,104.9823,104.2982,104.7146,140204.0
2019-12-04 11:40:00,105.61,105.78,105.4,105.5,131329.0,104.7146,104.8832,104.5064,104.6055,131329.0
2019-12-04 11:45:00,105.49,105.51,105.21,105.45,135326.0,104.5956,104.6154,104.318,104.556,135326.0
2019-12-04 11:50:00,105.45,105.78,105.38,105.77,242755.0,104.556,104.8832,104.4865,104.8732,242755.0
2019-12-04 11:55:00,105.79,105.87,105.64,105.73,82228.0,104.8931,104.9724,104.7443,104.8336,82228.0
2019-12-04 12:00:00,105.73,105.74,105.51,105.54,49935.0,104.8336,104.8435,104.6154,104.6452,49935.0
2019-12-04 12:05:00,105.53,105.97,105.46,105.5,127387.0,104.6353,105.0715,104.5659,104.6055,127387.0
2019-12-04 12:10:00,105.48,105.55,104.95,105.1,388000.0,104.5857,104.6551,104.0602,104.2089,388000.0
2019-12-04 12:15:00,105.1,105.56,105.0,105.47,181641.0,104.2089,104.665,104.1098,104.5758,181641.0
2019-12-04 12:20:00,105.49,105.77,105.26,105.33,55465.0,104.5956,104.8732,104.3676,104.437,55465.0
2019-12-04 12:25:00,105.3,105.86,105.13,105.63,170641.0,104.4072,104.9625,104.2387,104.7344,170641.0
2019-12-04 12:30:00,105.65,105.68,105.47,105.52,109708.0,104.7543,104.784,104.5758,104.6254,109708.0
2019-12-04 12:35:00,105.55,105.68,105.53,105.6,109802.0,104.6551,104.784,104.6353,104.7047,109802.0
2019-12-04 12:40:00,105.61,105.83,105.58,105.63,111995.0,104.7146,104.9327,104.6848,104.7344,111995.0
2019-12-04 12:45:00,105.63,105.69,105.33,105.63,153914.0,104.7344,104.7939,104.437,104.7344,153914.0
2019-12-04 12:50:00,105.66,105.68,105.46,105.59,146040.0,104.7642,104.784,104.5659,104.6948,146040.0
2019-12-04 12:55:00,105.59,106.0,105.59,105.9,123515.0,104.6948,105.1013,104.6948,105.0021,123515.0
2019-12-04 13:00:00,105.9,106.41,105.84,106.35,112499.0,105.0021,105.5078,104.9426,105.4483,112499.0
2019-12-04 13:05:00,106.37,106.49,106.03,106.49,52866.0,105.4682,105.5871,105.131,105.5871,52866.0
2019-12-04 13:10:00,106.47,106.6,106.35,106.48,56745.0,105.5673,105.6962,105.4483,105.5772,56745.0
2019-12-04 13:15:00,106.47,106.51,106.15,106.33,28690.0,105.5673,105.607,105.25,105.4285,28690.0
2019-12-04 13:20:00,106.3,106.38,105.97,106.33,44878.0,105.3987,105.4781,105.0715,105.4285,44878.0
2019-12-04 13:25:00,106.31,106.53,106.21,106.39,24163.0,105.4087,105.6268,105.3095,105.488,24163.0
2019-12-04 13:30:00,106.42,106.58,106.35,106.4,19465.0,105.5177,105.6764,105.4483,105.4979,19465.0
2019-12-04 13:35:00,106.44,106.56,106.29,106.4,21492.0,105.5376,105.6565,105.3888,105.4979,21492.0
2019-12-04 13:40:00,106.38,106.46,106.2,106.23,25889.0,105.4781,105.5574,105.2996,105.3293,25889.0
2019-12-04 13:45:00,106.26,106.4,106.19,106.31,19177.0,105.3591,105.4979,105.2897,105.4087,19177.0
2019-12-04 13:50:00,106.31,106.35,105.78,105.9,36411.0,105.4087,105.4483,104.8832,105.0021,36411.0
2019-12-04 13:55:00,105.91,105.99,105.66,105.7,39499.0,105.0121,105.0914,104.7642,104.8038,39499.0
2019-12-04 14:00:00,105.65,105.9,105.54,105.65,58569.0,104.7543,105.0021,104.6452,104.7543,58569.0
2019-12-04 14:05:00,105.62,106.15,105.56,106.15,39149.0,104.7245,105.25,104.665,105.25,39149.0
2019-12-04 14:10:00,106.18,106.36,106.12,106.34,20678.0,105.2798,105.4582,105.2203,105.4384,20678.0
2019-12-04 14:15:00,106.33,106.39,106.16,106.37,37401.0,105.4285,105.488,105.2599,105.4682,37401.0
2019-12-04 14:20:00,106.35,106.35,105.87,105.92,52446.0,105.4483,105.4483,104.9724,105.022,52446.0
2019-12-04 14:25:00,105.94,106.13,105.8,105.95,77606.0,105.0418,105.2302,104.903,105.0517,77606.0
2019-12-04 14:30:00,105.93,105.95,105.72,105.87,66497.0,105.0319,105.0517,104.8237,104.9724,66497.0
2019-12-04 14:35:00,105.85,105.94,105.39,105.48,122224.0,104.9526,105.0418,104.4965,104.5857,122224.0
2019-12-04 14:40:00,105.5,105.58,105.33,105.5,43221.0,104.6055,104.6848,104.437,104.6055,43221.0
2019-12-04 14:45:00,105.5,105.61,105.3,105.51,42745.0,104.6055,104.7146,104.4072,104.6154,42745.0
2019-12-04 14:50:00,105.53,105.59,105.49,105.53,33714.0,104.6353,104.6948,104.5956,104.6353,33714.0
2019-12-04 14:55:00,105.52,105.93,105.48,105.7,73508.0,104.6254,105.0319,104.5857,104.8038,73508.0
2019-12-04 15:00:00,105.71,105.71,105.39,105.4,40414.0,104.8137,104.8137,104.4965,104.5064,40414.0
2019-12-04 15:05:00,105.41,105.47,105.33,105.39,40253.0,104.5163,104.5758,104.437,104.4965,40253.0
2019-12-04 15:10:00,105.4,105.49,105.38,105.47,27685.0,104.5064,104.5956,104.4865,104.5758,27685.0
2019-12-04 15:15:00,105.47,105.63,105.46,105.52,137482.0,104.5758,104.7344,104.5659,104.6254,137482.0
2019-12-04 15:20:00,105.52,105.55,105.32,105.37,48410.0,104.6254,104.6551,104.4271,104.4766,48410.0
2019-12-04 15:25:00,105.35,105.51,105.34,105.44,38628.0,104.4568,104.6154,104.4469,104.546,38628.0
2019-12-04 15:30:00,105.43,105.88,105.43,105.83,144952.0,104.5361,104.9823,104.5361,104.9327,144952.0
2019-12-04 15:35:00,105.84,105.99,105.77,105.93,96110.0,104.9426,105.0914,104.8732,105.0319,96110.0
2019-12-04 15:40:00,105.92,105.99,105.82,105.95,63632.0,105.022,105.0914,104.9228,105.0517,63632.0
2019-12-04 15:45:00,105.96,105.99,105.85,105.93,94111.0,105.0616,105.0914,104.9526,105.0319,94111.0
2019-12-04 15:50:00,105.93,105.98,105.49,105.57,145985.0,105.0319,105.0815,104.5956,104.6749,145985.0
2019-12-04 15:55:00,105.57,105.85,105.51,105.56,375987.0,104.6749,104.9526,104.6154,104.665,375987.0
2019-12-05 09:30:00,105.06,105.63,104.39,104.41,99305.0,104.1693,104.7344,103.5049,103.5248,99305.0
2019-12-05 09:35:00,104.39,104.8,104.24,104.76,122370.0,103.5049,103.9115,103.3562,103.8718,122370.0
2019-12-05 09:40:00,104.76,105.1,104.74,105.05,81359.0,103.8718,104.2089,103.852,104.1593,81359.0
2019-12-05 09:45:00,105.1,105.61,104.99,105.51,47721.0,104.2089,104.7146,104.0999,104.6154,47721.0
2019-12-05 09:50:00,105.49,105.9,105.46,105.8,68163.0,104.5956,105.0021,104.5659,104.903,68163.0
2019-12-05 09:55:00,105.81,106.01,105.76,105.85,96552.0,104.9129,105.1112,104.8633,104.9526,96552.0
2019-12-05 10:00:00,105.87,106.42,105.81,106.39,56901.0,104.9724,105.5177,104.9129,105.488,56901.0
2019-12-05 10:05:00,106.4,106.58,106.39,106.48,77918.0,105.4979,105.6764,105.488,105.5772,77918.0
2019-12-05 10:10:00,106.47,106.6,106.02,106.22,72136.0,105.5673,105.6962,105.1211,105.3194,72136.0
2019-12-05 10:15:00,106.21,106.37,106.06,106.14,49059.0,105.3095,105.4682,105.1608,105.2401,49059.0
2019-12-05 10:20:00,106.14,106.17,105.72,105.9,40934.0,105.2401,105.2698,104.8237,105.0021,40934.0
2019-12-05 10:25:00,105.93,106.0,105.71,105.88,19957.0,105.0319,105.1013,104.8137,104.9823,19957.0
2019-12-05 10:30:00,105.88,105.99,105.76,105.98,26560.0,104.9823,105.0914,104.8633,105.0815,26560.0
2019-12-05 10:35:00,105.98,106.3,105.97,106.15,101682.0,105.0815,105.3987,105.0715,105.25,101682.0
2019-12-05 10:40:00,106.16,106.34,106.08,106.27,30694.0,105.2599,105.4384,105.1806,105.369,30694.0
2019-12-05 10:45:00,106.3,106.59,106.28,106.57,35257.0,105.3987,105.6863,105.3789,105.6665,35257.0
2019-12-05 10:50:00,106.56,106.72,106.49,106.63,46593.0,105.6565,105.8152,105.5871,105.7259,46593.0
2019-12-05 10:55:00,106.63,106.66,106.52,106.58,232655.0,105.7259,105.7557,105.6169,105.6764,232655.0
2019-12-05 11:00:00,106.57,106.6,106.36,106.37,171305.0,105.6665,105.6962,105.4582,105.4682,171305.0
2019-12-05 11:05:00,106.37,106.77,106.37,106.73,89857.0,105.4682,105.8648,105.4682,105.8251,89857.0
2019-12-05 11:10:00,106.72,106.97,106.7,106.83,98218.0,105.8152,106.0631,105.7954,105.9243,98218.0
2019-12-05 11:15:00,106.8,106.9,106.61,106.87,109616.0,105.8945,105.9937,105.7061,105.9639,109616.0
2019-12-05 11:20:00,106.87,106.93,106.78,106.83,31671.0,105.9639,106.0234,105.8747,105.9243,31671.0
2019-12-05 11:25:00,106.83,106.89,106.67,106.89,43758.0,105.9243,105.9837,105.7656,105.9837,43758.0
2019-12-05 11:30:00,106.9,106.92,106.72,106.73,47177.0,105.9937,106.0135,105.8152,105.8251,47177.0
2019-12-05 11:35:00,106.73,106.99,106.66,106.94,61148.0,105.8251,106.0829,105.7557,106.0333,61148.0
2019-12-05 11:40:00,106.92,106.93,106.72,106.83,26081.0,106.0135,106.0234,105.8152,105.9243,26081.0
2019-12-05 11:45:00,106.83,106.94,106.7,106.72,26161.0,105.9243,106.0333,105.7954,105.8152,26161.0
2019-12-05 11:50:00,106.72,106.9,106.66,106.68,28099.0,105.8152,105.9937,105.7557,105.7755,28099.0
2019-12-05 11:55:00,106.67,106.69,106.51,106.52,24041.0,105.7656,105.7854,105.607,105.6169,24041.0
2019-12-05 12:00:00,106.51,106.64,106.28,106.44,31651.0,105.607,105.7359,105.3789,105.5376,31651.0
2019-12-05 12:05:00,106.45,106.52,106.31,106.46,16266.0,105.5475,105.6169,105.4087,105.5574,16266.0
2019-12-05 12:10:00,106.46,106.53,106.41,106.51,20433.0,105.5574,105.6268,105.5078,105.607,20433.0
2019-12-05 12:15:00,106.52,106.52,106.44,106.47,17508.0,105.6169,105.6169,105.5376,105.5673,17508.0
2019-12-05 12:20:00,106.44,106.66,106.39,106.5,29244.0,105.5376,105.7557,105.488,105.597,29244.0
2019-12-05 12:25:00,106.51,106.62,106.5,106.57,14595.0,105.607,105.716,105.597,105.6665,14595.0
2019-12-05 12:30:00,106.57,106.68,106.48,106.54,18552.0,105.6665,105.7755,105.5772,105.6367,18552.0
2019-12-05 12:35:00,106.53,106.6,106.48,106.56,18144.0,105.6268,105.6962,105.5772,105.6565,18144.0
2019-12-05 12:40:00,106.56,106.62,106.5,106.55,19876.0,105.6565,105.716,105.597,105.6466,19876.0
2019-12-05 12:45:00,106.55,106.58,106.46,106.5,19978.0,105.6466,105.6764,105.5574,105.597,19978.0
2019-12-05 12:50:00,106.48,106.53,106.37,106.41,26684.0,105.5772,105.6268,105.4682,105.5078,26684.0
2019-12-05 12:55:00,106.4,106.53,106.39,106.47,39845.0,105.4979,105.6268,105.488,105.5673,39845.0
2019-12-05 13:00:00,106.47,106.61,106.47,106.5,23015.0,105.5673,105.7061,105.5673,105.597,23015.0
2019-12-05 13:05:00,106.5,106.68,106.47,106.57,14243.0,105.597,105.7755,105.5673,105.6665,14243.0
2019-12-05 13:10:00,106.55,106.65,106.52,106.59,21317.0,105.6466,105.7458,105.6169,105.6863,21317.0
2019-12-05 13:15:00,106.58,106.62,106.39,106.42,14062.0,105.6764,105.716,105.488,105.5177,14062.0
2019-12-05 13:20:00,106.42,106.45,106.29,106.35,32229.0,105.5177,105.5475,105.3888,105.4483,32229.0
2019-12-05 13:25:00,106.35,106.41,106.12,106.2,44627.0,105.4483,105.5078,105.2203,105.2996,44627.0
2019-12-05 13:30:00,106.2,106.41,106.18,106.34,27733.0,105.2996,105.5078,105.2798,105.4384,27733.0
2019-12-05 13:35:00,106.35,106.45,106.35,106.41,16986.0,105.4483,105.5475,105.4483,105.5078,16986.0
2019-12-05 13:40:00,106.39,106.47,106.33,106.47,15704.0,105.488,105.5673,105.4285,105.5673,15704.0
2019-12-05 13:45:00,106.47,106.53,106.45,106.46,12666.0,105.5673,105.6268,105.5475,105.5574,12666.0
2019-12-05 13:50:00,106.46,106.59,106.42,106.49,31881.0,105.5574,105.6863,105.5177,105.5871,31881.0
2019-12-05 13:55:00,106.5,106.52,106.4,106.47,16954.0,105.597,105.6169,105.4979,105.5673,16954.0
2019-12-05 14:00:00,106.47,106.48,106.28,106.35,31176.0,105.5673,105.5772,105.3789,105.4483,31176.0
2019-12-05 14:05:00,106.33,106.38,106.29,106.33,23684.0,105.4285,105.4781,105.3888,105.4285,23684.0
2019-12-05 14:10:00,106.34,106.34,106.09,106.11,37204.0,105.4384,105.4384,105.1905,105.2104,37204.0
2019-12-05 14:15:00,106.1,106.35,106.09,106.35,36507.0,105.2004,105.4483,105.1905,105.4483,36507.0
2019-12-05 14:20:00,106.37,106.4,106.22,106.39,31656.0,105.4682,105.4979,105.3194,105.488,31656.0
2019-12-05 14:25:00,106.4,106.45,106.34,106.42,15331.0,105.4979,105.5475,105.4384,105.5177,15331.0
2019-12-05 14:30:00,106.43,106.48,106.35,106.41,26008.0,105.5276,105.5772,105.4483,105.5078,26008.0
2019-12-05 14:35:00,106.4,106.46,106.38,106.4,23682.0,105.4979,105.5574,105.4781,105.4979,23682.0
2019-12-05 14:40:00,106.41,106.45,106.37,106.42,20921.0,105.5078,105.5475,105.4682,105.5177,20921.0
2019-12-05 14:45:00,106.4,106.44,106.39,106.4,19158.0,105.4979,105.5376,105.488,105.4979,19158.0
2019-12-05 14:50:00,106.41,106.41,106.29,106.3,21256.0,105.5078,105.5078,105.3888,105.3987,21256.0
2019-12-05 14:55:00,106.32,106.32,106.03,106.06,25843.0,105.4186,105.4186,105.131,105.1608,25843.0
2019-12-05 15:00:00,106.07,106.12,105.94,106.05,26900.0,105.1707,105.2203,105.0418,105.1509,26900.0
2019-12-05 15:05:00,106.05,106.14,106.03,106.06,20385.0,105.1509,105.2401,105.131,105.1608,20385.0
2019-12-05 15:10:00,106.08,106.1,106.02,106.03,16111.0,105.1806,105.2004,105.1211,105.131,16111.0
2019-12-05 15:15:00,106.04,106.11,106.02,106.03,22621.0,105.1409,105.2104,105.1211,105.131,22621.0
2019-12-05 15:20:00,106.02,106.09,106.01,106.03,23262.0,105.1211,105.1905,105.1112,105.131,23262.0
2019-12-05 15:25:00,106.04,106.13,106.04,106.12,35692.0,105.1409,105.2302,105.1409,105.2203,35692.0
2019-12-05 15:30:00,106.13,106.35,106.12,106.33,58335.0,105.2302,105.4483,105.2203,105.4285,58335.0
2019-12-05 15:35:00,106.34,106.37,106.22,106.23,37717.0,105.4384,105.4682,105.3194,105.3293,37717.0
2019-12-05 15:40:00,106.23,106.23,106.11,106.12,36742.0,105.3293,105.3293,105.2104,105.2203,36742.0
2019-12-05 15:45:00,106.12,106.12,105.92,105.94,60457.0,105.2203,105.2203,105.022,105.0418,60457.0
2019-12-05 15:50:00,105.94,105.95,105.7,105.7,96509.0,105.0418,105.0517,104.8038,104.8038,96509.0
2019-12-05 15:55:00,105.68,105.8,105.66,105.7,259751.0,104.784,104.903,104.7642,104.8038,259751.0
2019-12-06 09:30:00,107.05,107.96,106.67,107.86,178868.0,106.1424,107.0447,105.7656,106.9455,178868.0
2019-12-06 09:35:00,107.87,108.3,107.72,107.82,194652.0,106.9554,107.3818,106.8067,106.9059,194652.0
2019-12-06 09:40:00,107.87,108.12,107.53,107.64,155840.0,106.9554,107.2033,106.6183,106.7274,155840.0
2019-12-06 09:45:00,107.66,107.97,107.61,107.84,119215.0,106.7472,107.0546,106.6976,106.9257,119215.0
2019-12-06 09:50:00,107.83,107.99,107.58,107.91,78854.0,106.9158,107.0744,106.6679,106.9951,78854.0
2019-12-06 09:55:00,107.91,108.32,107.86,108.16,93736.0,106.9951,107.4016,106.9455,107.243,93736.0
2019-12-06 10:00:00,108.18,108.52,108.16,108.45,58263.0,107.2628,107.5999,107.243,107.5305,58263.0
2019-12-06 10:05:00,108.46,108.64,108.11,108.16,134188.0,107.5404,107.7189,107.1934,107.243,134188.0
2019-12-06 10:10:00,108.14,108.15,107.9,108.06,120502.0,107.2231,107.2331,106.9852,107.1438,120502.0
2019-12-06 10:15:00,108.08,108.62,108.07,108.43,46040.0,107.1637,107.6991,107.1537,107.5107,46040.0
2019-12-06 10:20:00,108.47,108.77,108.4,108.77,24153.0,107.5503,107.8478,107.4809,107.8478,24153.0
2019-12-06 10:25:00,108.78,108.84,108.67,108.76,31072.0,107.8577,107.9172,107.7487,107.8379,31072.0
2019-12-06 10:30:00,108.75,109.06,108.75,108.95,53677.0,107.828,108.1353,107.828,108.0263,53677.0
2019-12-06 10:35:00,108.93,109.05,108.83,109.05,53810.0,108.0064,108.1254,107.9073,108.1254,53810.0
2019-12-06 10:40:00,109.0,109.08,108.73,108.74,29809.0,108.0759,108.1552,107.8081,107.8181,29809.0
2019-12-06 10:45:00,108.74,108.74,108.38,108.44,80456.0,107.8181,107.8181,107.4611,107.5206,80456.0
2019-12-06 10:50:00,108.43,108.45,108.23,108.4,86373.0,107.5107,107.5305,107.3124,107.4809,86373.0
2019-12-06 10:55:00,108.4,108.58,108.37,108.54,32102.0,107.4809,107.6594,107.4512,107.6198,32102.0
2019-12-06 11:00:00,108.51,108.66,108.5,108.59,14679.0,107.59,107.7387,107.5801,107.6693,14679.0
2019-12-06 11:05:00,108.62,108.62,108.46,108.46,22410.0,107.6991,107.6991,107.5404,107.5404,22410.0
2019-12-06 11:10:00,108.46,108.7,108.42,108.63,24303.0,107.5404,107.7784,107.5008,107.709,24303.0
2019-12-06 11:15:00,108.62,108.75,108.62,108.73,10783.0,107.6991,107.828,107.6991,107.8081,10783.0
2019-12-06 11:20:00,108.73,108.76,108.61,108.66,16286.0,107.8081,107.8379,107.6892,107.7387,16286.0
2019-12-06 11:25:00,108.64,108.77,108.64,108.72,16495.0,107.7189,107.8478,107.7189,107.7982,16495.0
2019-12-06 11:30:00,108.72,108.75,108.47,108.48,16672.0,107.7982,107.828,107.5503,107.5603,16672.0
2019-12-06 11:35:00,108.48,108.56,108.45,108.48,11070.0,107.5603,107.6396,107.5305,107.5603,11070.0
2019-12-06 11:40:00,108.49,108.71,108.49,108.7,80259.0,107.5702,107.7883,107.5702,107.7784,80259.0
2019-12-06 11:45:00,108.7,108.76,108.57,108.57,71232.0,107.7784,107.8379,107.6495,107.6495,71232.0
2019-12-06 11:50:00,108.56,108.63,108.47,108.55,40850.0,107.6396,107.709,107.5503,107.6297,40850.0
2019-12-06 11:55:00,108.54,108.59,108.29,108.33,79607.0,107.6198,107.6693,107.3719,107.4115,79607.0
2019-12-06 12:00:00,108.35,108.45,108.3,108.41,39915.0,107.4314,107.5305,107.3818,107.4909,39915.0
2019-12-06 12:05:00,108.44,108.67,108.41,108.61,18738.0,107.5206,107.7487,107.4909,107.6892,18738.0
2019-12-06 12:10:00,108.58,108.69,108.58,108.6,12474.0,107.6594,107.7685,107.6594,107.6792,12474.0
2019-12-06 12:15:00,108.58,108.61,108.46,108.52,14145.0,107.6594,107.6892,107.5404,107.5999,14145.0
2019-12-06 12:20:00,108.52,108.62,108.5,108.52,13949.0,107.5999,107.6991,107.5801,107.5999,13949.0
2019-12-06 12:25:00,108.52,108.62,108.49,108.57,12142.0,107.5999,107.6991,107.5702,107.6495,12142.0
2019-12-06 12:30:00,108.56,108.59,108.42,108.54,16792.0,107.6396,107.6693,107.5008,107.6198,16792.0
2019-12-06 12:35:00,108.55,108.64,108.52,108.58,30486.0,107.6297,107.7189,107.5999,107.6594,30486.0
2019-12-06 12:40:00,108.57,108.75,108.57,108.74,16588.0,107.6495,107.828,107.6495,107.8181,16588.0
2019-12-06 12:45:00,108.74,108.79,108.7,108.75,34550.0,107.8181,107.8676,107.7784,107.828,34550.0
2019-12-06 12:50:00,108.75,108.75,108.55,108.7,27290.0,107.828,107.828,107.6297,107.7784,27290.0
2019-12-06 12:55:00,108.7,108.9,108.69,108.86,33786.0,107.7784,107.9767,107.7685,107.937,33786.0
2019-12-06 13:00:00,108.86,109.01,108.84,108.91,35550.0,107.937,108.0858,107.9172,107.9866,35550.0
2019-12-06 13:05:00,108.88,108.92,108.76,108.87,18554.0,107.9569,107.9965,107.8379,107.947,18554.0
2019-12-06 13:10:00,108.85,108.92,108.8,108.86,10990.0,107.9271,107.9965,107.8775,107.937,10990.0
2019-12-06 13:15:00,108.87,109.01,108.86,108.95,38228.0,107.947,108.0858,107.937,108.0263,38228.0
2019-12-06 13:20:00,108.92,109.0,108.87,108.94,27232.0,107.9965,108.0759,107.947,108.0164,27232.0
2019-12-06 13:25:00,108.95,108.98,108.9,108.93,19053.0,108.0263,108.056,107.9767,108.0064,19053.0
2019-12-06 13:30:00,108.91,108.91,108.83,108.87,15155.0,107.9866,107.9866,107.9073,107.947,15155.0
2019-12-06 13:35:00,108.88,108.92,108.71,108.82,22642.0,107.9569,107.9965,107.7883,107.8974,22642.0
2019-12-06 13:40:00,108.81,108.82,108.56,108.59,15460.0,107.8875,107.8974,107.6396,107.6693,15460.0
2019-12-06 13:45:00,108.57,108.61,108.28,108.28,24865.0,107.6495,107.6892,107.362,107.362,24865.0
2019-12-06 13:50:00,108.29,108.29,108.11,108.2,30091.0,107.3719,107.3719,107.1934,107.2826,30091.0
2019-12-06 13:55:00,108.2,108.22,107.95,107.97,38699.0,107.2826,107.3025,107.0348,107.0546,38699.0
2019-12-06 14:00:00,107.95,107.97,107.78,107.84,39107.0,107.0348,107.0546,106.8662,106.9257,39107.0
2019-12-06 14:05:00,107.81,107.98,107.81,107.96,14088.0,106.8959,107.0645,106.8959,107.0447,14088.0
2019-12-06 14:10:00,107.95,108.09,107.94,107.98,14877.0,107.0348,107.1736,107.0248,107.0645,14877.0
2019-12-06 14:15:00,107.99,108.05,107.84,108.01,14612.0,107.0744,107.1339,106.9257,107.0942,14612.0
2019-12-06 14:20:00,108.01,108.06,107.88,107.95,23963.0,107.0942,107.1438,106.9653,107.0348,23963.0
2019-12-06 14:25:00,107.95,108.0,107.84,107.95,13769.0,107.0348,107.0843,106.9257,107.0348,13769.0
2019-12-06 14:30:00,108.01,108.02,107.78,107.79,17314.0,107.0942,107.1042,106.8662,106.8761,17314.0
2019-12-06 14:35:00,107.79,107.99,107.74,107.98,30158.0,106.8761,107.0744,106.8265,107.0645,30158.0
2019-12-06 14:40:00,107.98,108.02,107.94,108.02,15593.0,107.0645,107.1042,107.0248,107.1042,15593.0
2019-12-06 14:45:00,108.02,108.17,108.02,108.04,21373.0,107.1042,107.2529,107.1042,107.124,21373.0
2019-12-06 14:50:00,108.05,108.05,107.87,107.93,12141.0,107.1339,107.1339,106.9554,107.0149,12141.0
2019-12-06 14:55:00,107.93,107.99,107.79,107.8,30309.0,107.0149,107.0744,106.8761,106.886,30309.0
2019-12-06 15:00:00,107.79,107.86,107.74,107.78,12640.0,106.8761,106.9455,106.8265,106.8662,12640.0
2019-12-06 15:05:00,107.77,107.8,107.64,107.8,17231.0,106.8563,106.886,106.7274,106.886,17231.0
2019-12-06 15:10:00,107.8,107.81,107.59,107.66,21332.0,106.886,106.8959,106.6778,106.7472,21332.0
2019-12-06 15:15:00,107.65,107.72,107.62,107.63,55403.0,106.7373,106.8067,106.7076,106.7175,55403.0
2019-12-06 15:20:00,107.64,107.75,107.63,107.73,23350.0,106.7274,106.8365,106.7175,106.8166,23350.0
2019-12-06 15:25:00,107.72,107.87,107.72,107.86,18116.0,106.8067,106.9554,106.8067,106.9455,18116.0
2019-12-06 15:30:00,107.84,107.91,107.81,107.85,20804.0,106.9257,106.9951,106.8959,106.9356,20804.0
2019-12-06 15:35:00,107.85,107.93,107.82,107.91,25264.0,106.9356,107.0149,106.9059,106.9951,25264.0
2019-12-06 15:40:00,107.9,107.95,107.87,107.9,25996.0,106.9852,107.0348,106.9554,106.9852,25996.0
2019-12-06 15:45:00,107.9,107.9,107.77,107.78,43179.0,106.9852,106.9852,106.8563,106.8662,43179.0
2019-12-06 15:50:00,107.77,107.77,107.57,107.61,116495.0,106.8563,106.8563,106.658,106.6976,116495.0
2019-12-06 15:55:00,107.6,107.75,107.55,107.59,285410.0,106.6877,106.8365,106.6381,106.6778,285410.0
2019-12-09 09:30:00,108.22,108.59,108.13,108.13,75971.0,107.3025,107.6693,107.2132,107.2132,75971.0
2019-12-09 09:35:00,108.2,108.86,108.2,108.6,60637.0,107.2826,107.937,107.2826,107.6792,60637.0
2019-12-09 09:40:00,108.61,108.63,107.65,107.75,51955.0,107.6892,107.709,106.7373,106.8365,51955.0
2019-12-09 09:45:00,107.83,108.63,107.75,108.61,38130.0,106.9158,107.709,106.8365,107.6892,38130.0
2019-12-09 09:50:00,108.61,108.63,108.2,108.25,26874.0,107.6892,107.709,107.2826,107.3322,26874.0
2019-12-09 09:55:00,108.26,108.47,108.23,108.39,39378.0,107.3421,107.5503,107.3124,107.471,39378.0
2019-12-09 10:00:00,108.37,108.62,108.23,108.62,27483.0,107.4512,107.6991,107.3124,107.6991,27483.0
2019-12-09 10:05:00,108.63,108.78,108.54,108.66,48635.0,107.709,107.8577,107.6198,107.7387,48635.0
2019-12-09 10:10:00,108.67,108.76,108.6,108.7,39320.0,107.7487,107.8379,107.6792,107.7784,39320.0
2019-12-09 10:15:00,108.71,108.79,108.55,108.6,37944.0,107.7883,107.8676,107.6297,107.6792,37944.0
2019-12-09 10:20:00,108.58,108.69,108.52,108.69,15317.0,107.6594,107.7685,107.5999,107.7685,15317.0
2019-12-09 10:25:00,108.67,108.69,108.44,108.49,18075.0,107.7487,107.7685,107.5206,107.5702,18075.0
2019-12-09 10:30:00,108.5,108.56,108.42,108.49,26985.0,107.5801,107.6396,107.5008,107.5702,26985.0
2019-12-09 10:35:00,108.52,108.53,108.32,108.52,14824.0,107.5999,107.6098,107.4016,107.5999,14824.0
2019-12-09 10:40:00,108.53,108.78,108.53,108.71,20552.0,107.6098,107.8577,107.6098,107.7883,20552.0
2019-12-09 10:45:00,108.69,108.78,108.63,108.65,13979.0,107.7685,107.8577,107.709,107.7288,13979.0
2019-12-09 10:50:00,108.65,108.66,108.45,108.5,19262.0,107.7288,107.7387,107.5305,107.5801,19262.0
2019-12-09 10:55:00,108.49,108.62,108.48,108.62,12093.0,107.5702,107.6991,107.5603,107.6991,12093.0
2019-12-09 11:00:00,108.65,108.66,108.53,108.56,32858.0,107.7288,107.7387,107.6098,107.6396,32858.0
2019-12-09 11:05:00,108.57,108.62,108.52,108.6,22390.0,107.6495,107.6991,107.5999,107.6792,22390.0
2019-12-09 11:10:00,108.59,108.66,108.53,108.66,32483.0,107.6693,107.7387,107.6098,107.7387,32483.0
2019-12-09 11:15:00,108.65,108.68,108.6,108.68,17163.0,107.7288,107.7586,107.6792,107.7586,17163.0
2019-12-09 11:20:00,108.66,108.89,108.66,108.87,15657.0,107.7387,107.9668,107.7387,107.947,15657.0
2019-12-09 11:25:00,108.87,108.94,108.83,108.84,35513.0,107.947,108.0164,107.9073,107.9172,35513.0
2019-12-09 11:30:00,108.84,109.01,108.84,108.9,43827.0,107.9172,108.0858,107.9172,107.9767,43827.0
2019-12-09 11:35:00,108.91,108.96,108.85,108.88,15140.0,107.9866,108.0362,107.9271,107.9569,15140.0
2019-12-09 11:40:00,108.9,108.94,108.85,108.85,24099.0,107.9767,108.0164,107.9271,107.9271,24099.0
2019-12-09 11:45:00,108.85,108.96,108.84,108.9,25024.0,107.9271,108.0362,107.9172,107.9767,25024.0
2019-12-09 11:50:00,108.9,108.95,108.72,108.85,17319.0,107.9767,108.0263,107.7982,107.9271,17319.0
2019-12-09 11:55:00,108.85,108.87,108.76,108.78,10004.0,107.9271,107.947,107.8379,107.8577,10004.0
2019-12-09 12:00:00,108.76,108.86,108.73,108.83,6826.0,107.8379,107.937,107.8081,107.9073,6826.0
2019-12-09 12:05:00,108.84,108.93,108.84,108.87,10882.0,107.9172,108.0064,107.9172,107.947,10882.0
2019-12-09 12:10:00,108.87,108.93,108.82,108.92,7099.0,107.947,108.0064,107.8974,107.9965,7099.0
2019-12-09 12:15:00,108.91,108.92,108.85,108.9,12313.0,107.9866,107.9965,107.9271,107.9767,12313.0
2019-12-09 12:20:00,108.89,108.9,108.75,108.79,15314.0,107.9668,107.9767,107.828,107.8676,15314.0
2019-12-09 12:25:00,108.78,108.84,108.69,108.7,11843.0,107.8577,107.9172,107.7685,107.7784,11843.0
2019-12-09 12:30:00,108.7,108.73,108.58,108.7,13164.0,107.7784,107.8081,107.6594,107.7784,13164.0
2019-12-09 12:35:00,108.7,108.74,108.63,108.63,11572.0,107.7784,107.8181,107.709,107.709,11572.0
2019-12-09 12:40:00,108.64,108.68,108.6,108.64,7914.0,107.7189,107.7586,107.6792,107.7189,7914.0
2019-12-09 12:45:00,108.68,108.76,108.61,108.76,19125.0,107.7586,107.8379,107.6892,107.8379,19125.0
2019-12-09 12:50:00,108.76,108.78,108.67,108.7,12219.0,107.8379,107.8577,107.7487,107.7784,12219.0
2019-12-09 12:55:00,108.69,108.84,108.64,108.73,14755.0,107.7685,107.9172,107.7189,107.8081,14755.0
2019-12-09 13:00:00,108.73,108.8,108.69,108.77,12701.0,107.8081,107.8775,107.7685,107.8478,12701.0
2019-12-09 13:05:00,108.77,108.84,108.76,108.82,10704.0,107.8478,107.9172,107.8379,107.8974,10704.0
2019-12-09 13:10:00,108.84,108.84,108.75,108.79,11467.0,107.9172,107.9172,107.828,107.8676,11467.0
2019-12-09 13:15:00,108.79,108.86,108.76,108.81,14312.0,107.8676,107.937,107.8379,107.8875,14312.0
2019-12-09 13:20:00,108.81,108.84,108.77,108.81,5566.0,107.8875,107.9172,107.8478,107.8875,5566.0
2019-12-09 13:25:00,108.8,108.95,108.77,108.94,38498.0,107.8775,108.0263,107.8478,108.0164,38498.0
2019-12-09 13:30:00,108.92,108.96,108.89,108.93,14187.0,107.9965,108.0362,107.9668,108.0064,14187.0
2019-12-09 13:35:00,108.92,108.97,108.83,108.85,13257.0,107.9965,108.0461,107.9073,107.9271,13257.0
2019-12-09 13:40:00,108.87,108.88,108.79,108.87,10910.0,107.947,107.9569,107.8676,107.947,10910.0
2019-12-09 13:45:00,108.89,108.92,108.81,108.85,8478.0,107.9668,107.9965,107.8875,107.9271,8478.0
2019-12-09 13:50:00,108.85,108.88,108.79,108.8,7599.0,107.9271,107.9569,107.8676,107.8775,7599.0
2019-12-09 13:55:00,108.8,108.84,108.76,108.79,12325.0,107.8775,107.9172,107.8379,107.8676,12325.0
2019-12-09 14:00:00,108.8,108.82,108.73,108.82,10938.0,107.8775,107.8974,107.8081,107.8974,10938.0
2019-12-09 14:05:00,108.81,108.87,108.7,108.81,33873.0,107.8875,107.947,107.7784,107.8875,33873.0
2019-12-09 14:10:00,108.81,108.94,108.75,108.93,9858.0,107.8875,108.0164,107.828,108.0064,9858.0
2019-12-09 14:15:00,108.93,108.93,108.81,108.92,18203.0,108.0064,108.0064,107.8875,107.9965,18203.0
2019-12-09 14:20:00,108.91,109.02,108.8,108.9,63343.0,107.9866,108.0957,107.8775,107.9767,63343.0
2019-12-09 14:25:00,108.89,108.93,108.85,108.92,16879.0,107.9668,108.0064,107.9271,107.9965,16879.0
2019-12-09 14:30:00,108.93,108.97,108.86,108.89,25673.0,108.0064,108.0461,107.937,107.9668,25673.0
2019-12-09 14:35:00,108.92,109.0,108.9,108.94,29498.0,107.9965,108.0759,107.9767,108.0164,29498.0
2019-12-09 14:40:00,108.95,109.09,108.92,109.07,20190.0,108.0263,108.1651,107.9965,108.1453,20190.0
2019-12-09 14:45:00,109.06,109.37,109.02,109.35,39808.0,108.1353,108.4427,108.0957,108.4229,39808.0
2019-12-09 14:50:00,109.36,109.4,109.26,109.38,23974.0,108.4328,108.4725,108.3336,108.4526,23974.0
2019-12-09 14:55:00,109.4,109.43,109.33,109.37,31046.0,108.4725,108.5022,108.4031,108.4427,31046.0
2019-12-09 15:00:00,109.37,109.38,109.29,109.33,25042.0,108.4427,108.4526,108.3634,108.4031,25042.0
2019-12-09 15:05:00,109.32,109.33,109.17,109.21,21911.0,108.3931,108.4031,108.2444,108.2841,21911.0
2019-12-09 15:10:00,109.21,109.4,109.2,109.35,18951.0,108.2841,108.4725,108.2742,108.4229,18951.0
2019-12-09 15:15:00,109.35,109.41,109.34,109.39,16247.0,108.4229,108.4824,108.413,108.4625,16247.0
2019-12-09 15:20:00,109.39,109.42,109.37,109.41,37261.0,108.4625,108.4923,108.4427,108.4824,37261.0
2019-12-09 15:25:00,109.42,109.44,109.32,109.32,22362.0,108.4923,108.5121,108.3931,108.3931,22362.0
2019-12-09 15:30:00,109.33,109.37,109.08,109.19,38732.0,108.4031,108.4427,108.1552,108.2642,38732.0
2019-12-09 15:35:00,109.18,109.2,109.1,109.1,34902.0,108.2543,108.2742,108.175,108.175,34902.0
2019-12-09 15:40:00,109.11,109.17,109.04,109.14,29994.0,108.1849,108.2444,108.1155,108.2147,29994.0
2019-12-09 15:45:00,109.14,109.14,108.92,108.93,39504.0,108.2147,108.2147,107.9965,108.0064,39504.0
2019-12-09 15:50:00,108.93,108.96,108.85,108.86,39802.0,108.0064,108.0362,107.9271,107.937,39802.0
2019-12-09 15:55:00,108.85,108.9,108.77,108.83,107514.0,107.9271,107.9767,107.8478,107.9073,107514.0
2019-12-10 09:30:00,109.62,110.08,109.17,110.04,149275.0,108.6906,109.1467,108.2444,109.107,149275.0
2019-12-10 09:35:00,110.0,110.25,109.1,109.24,47580.0,109.0674,109.3153,108.175,108.3138,47580.0
2019-12-10 09:40:00,109.25,109.92,109.24,109.91,22529.0,108.3237,108.9881,108.3138,108.9781,22529.0
2019-12-10 09:45:00,109.97,110.52,109.88,110.48,92173.0,109.0376,109.583,108.9484,109.5433,92173.0
2019-12-10 09:50:00,110.47,110.55,110.22,110.33,77029.0,109.5334,109.6127,109.2855,109.3946,77029.0
2019-12-10 09:55:00,110.31,110.84,110.27,110.63,53072.0,109.3747,109.9003,109.3351,109.692,53072.0
2019-12-10 10:00:00,110.62,110.89,110.61,110.84,39355.0,109.6821,109.9498,109.6722,109.9003,39355.0
2019-12-10 10:05:00,110.85,110.85,110.63,110.71,30650.0,109.9102,109.9102,109.692,109.7714,30650.0
2019-12-10 10:10:00,110.72,110.97,110.7,110.94,31666.0,109.7813,110.0292,109.7614,109.9994,31666.0
2019-12-10 10:15:00,110.94,111.0,110.93,110.97,51968.0,109.9994,110.0589,109.9895,110.0292,51968.0
2019-12-10 10:20:00,110.97,111.31,110.94,111.31,51128.0,110.0292,110.3663,109.9994,110.3663,51128.0
2019-12-10 10:25:00,111.26,111.5,111.26,111.4,45940.0,110.3167,110.5547,110.3167,110.4555,45940.0
2019-12-10 10:30:00,111.4,111.46,111.22,111.25,43605.0,110.4555,110.515,110.277,110.3068,43605.0
2019-12-10 10:35:00,111.26,111.5,111.26,111.49,34178.0,110.3167,110.5547,110.3167,110.5447,34178.0
2019-12-10 10:40:00,111.5,111.5,111.4,111.5,19020.0,110.5547,110.5547,110.4555,110.5547,19020.0
2019-12-10 10:45:00,111.5,111.82,111.47,111.81,62417.0,110.5547,110.8719,110.5249,110.862,62417.0
2019-12-10 10:50:00,111.81,111.85,111.6,111.6,62394.0,110.862,110.9017,110.6538,110.6538,62394.0
2019-12-10 10:55:00,111.61,111.8,111.51,111.75,20415.0,110.6637,110.8521,110.5646,110.8025,20415.0
2019-12-10 11:00:00,111.77,111.8,111.44,111.57,20627.0,110.8224,110.8521,110.4952,110.6241,20627.0
2019-12-10 11:05:00,111.54,111.77,111.53,111.71,29387.0,110.5943,110.8224,110.5844,110.7629,29387.0
2019-12-10 11:10:00,111.73,111.92,111.67,111.69,32718.0,110.7827,110.9711,110.7232,110.743,32718.0
2019-12-10 11:15:00,111.7,111.72,111.54,111.58,20501.0,110.753,110.7728,110.5943,110.634,20501.0
2019-12-10 11:20:00,111.59,111.74,111.53,111.54,22869.0,110.6439,110.7926,110.5844,110.5943,22869.0
2019-12-10 11:25:00,111.54,111.64,111.45,111.63,19759.0,110.5943,110.6935,110.5051,110.6836,19759.0
2019-12-10 11:30:00,111.62,111.74,111.57,111.59,38853.0,110.6736,110.7926,110.6241,110.6439,38853.0
2019-12-10 11:35:00,111.59,111.66,111.55,111.56,41747.0,110.6439,110.7133,110.6042,110.6141,41747.0
2019-12-10 11:40:00,111.55,111.7,111.51,111.59,21929.0,110.6042,110.753,110.5646,110.6439,21929.0
2019-12-10 11:45:00,111.57,111.79,111.52,111.79,27767.0,110.6241,110.8422,110.5745,110.8422,27767.0
2019-12-10 11:50:00,111.79,111.99,111.75,111.97,32384.0,110.8422,111.0405,110.8025,111.0207,32384.0
2019-12-10 11:55:00,111.98,112.0,111.87,111.98,36923.0,111.0306,111.0504,110.9215,111.0306,36923.0
2019-12-10 12:00:00,112.0,112.02,111.91,111.99,42046.0,111.0504,111.0702,110.9612,111.0405,42046.0
2019-12-10 12:05:00,112.0,112.02,111.9,112.0,18079.0,111.0504,111.0702,110.9513,111.0504,18079.0
2019-12-10 12:10:00,112.0,112.04,111.97,112.0,34801.0,111.0504,111.0901,111.0207,111.0504,34801.0
2019-12-10 12:15:00,112.0,112.19,111.98,112.02,47257.0,111.0504,111.2388,111.0306,111.0702,47257.0
2019-12-10 12:20:00,112.03,112.12,111.85,111.89,40146.0,111.0802,111.1694,110.9017,110.9414,40146.0
2019-12-10 12:25:00,111.87,111.95,111.64,111.68,20846.0,110.9215,111.0008,110.6935,110.7331,20846.0
2019-12-10 12:30:00,111.68,111.85,111.64,111.85,16155.0,110.7331,110.9017,110.6935,110.9017,16155.0
2019-12-10 12:35:00,111.88,111.98,111.81,111.98,20222.0,110.9314,111.0306,110.862,111.0306,20222.0
2019-12-10 12:40:00,111.98,112.12,111.98,112.03,20718.0,111.0306,111.1694,111.0306,111.0802,20718.0
2019-12-10 12:45:00,112.02,112.12,112.02,112.05,19470.0,111.0702,111.1694,111.0702,111.1,19470.0
2019-12-10 12:50:00,112.04,112.17,112.04,112.14,21264.0,111.0901,111.219,111.0901,111.1892,21264.0
2019-12-10 12:55:00,112.15,112.33,112.14,112.32,28516.0,111.1991,111.3776,111.1892,111.3677,28516.0
2019-12-10 13:00:00,112.32,112.35,112.23,112.26,24843.0,111.3677,111.3975,111.2785,111.3082,24843.0
2019-12-10 13:05:00,112.25,112.28,112.08,112.09,25600.0,111.2983,111.328,111.1297,111.1397,25600.0
2019-12-10 13:10:00,112.09,112.33,112.04,112.32,13653.0,111.1397,111.3776,111.0901,111.3677,13653.0
2019-12-10 13:15:00,112.3,112.38,112.28,112.34,16474.0,111.3479,111.4272,111.328,111.3875,16474.0
2019-12-10 13:20:00,112.39,112.63,112.36,112.61,24251.0,111.4371,111.6751,111.4074,111.6552,24251.0
2019-12-10 13:25:00,112.61,112.74,112.58,112.59,54333.0,111.6552,111.7841,111.6255,111.6354,54333.0
2019-12-10 13:30:00,112.61,112.75,112.59,112.73,69132.0,111.6552,111.7941,111.6354,111.7742,69132.0
2019-12-10 13:35:00,112.75,112.75,112.64,112.69,54395.0,111.7941,111.7941,111.685,111.7346,54395.0
2019-12-10 13:40:00,112.69,112.69,112.38,112.63,29638.0,111.7346,111.7346,111.4272,111.6751,29638.0
2019-12-10 13:45:00,112.63,112.81,112.57,112.81,41671.0,111.6751,111.8536,111.6156,111.8536,41671.0
2019-12-10 13:50:00,112.81,112.99,112.75,112.99,49747.0,111.8536,112.032,111.7941,112.032,49747.0
2019-12-10 13:55:00,112.98,113.0,112.95,113.0,45751.0,112.0221,112.0419,111.9924,112.0419,45751.0
2019-12-10 14:00:00,113.0,113.01,112.81,112.88,42728.0,112.0419,112.0519,111.8536,111.923,42728.0
2019-12-10 14:05:00,112.89,112.92,112.77,112.87,27653.0,111.9329,111.9626,111.8139,111.913,27653.0
2019-12-10 14:10:00,112.88,113.1,112.87,113.06,24983.0,111.923,112.1411,111.913,112.1014,24983.0
2019-12-10 14:15:00,113.07,113.17,113.03,113.13,22288.0,112.1113,112.2105,112.0717,112.1708,22288.0
2019-12-10 14:20:00,113.15,113.15,112.77,112.79,25014.0,112.1907,112.1907,111.8139,111.8337,25014.0
2019-12-10 14:25:00,112.78,112.87,112.5,112.62,46754.0,111.8238,111.913,111.5462,111.6652,46754.0
2019-12-10 14:30:00,112.64,112.8,112.64,112.77,31400.0,111.685,111.8436,111.685,111.8139,31400.0
2019-12-10 14:35:00,112.74,112.76,112.57,112.6,20565.0,111.7841,111.804,111.6156,111.6453,20565.0
2019-12-10 14:40:00,112.59,112.65,112.44,112.47,17011.0,111.6354,111.6949,111.4867,111.5164,17011.0
2019-12-10 14:45:00,112.46,112.51,112.31,112.38,16166.0,111.5065,111.5561,111.3578,111.4272,16166.0
2019-12-10 14:50:00,112.38,112.62,112.35,112.62,32284.0,111.4272,111.6652,111.3975,111.6652,32284.0
2019-12-10 14:55:00,112.6,112.77,112.57,112.67,17933.0,111.6453,111.8139,111.6156,111.7147,17933.0
2019-12-10 15:00:00,112.67,112.67,112.26,112.26,26387.0,111.7147,111.7147,111.3082,111.3082,26387.0
2019-12-10 15:05:00,112.27,112.43,112.2,112.39,51960.0,111.3181,111.4768,111.2487,111.4371,51960.0
2019-12-10 15:10:00,112.4,112.61,112.4,112.61,21653.0,111.447,111.6552,111.447,111.6552,21653.0
2019-12-10 15:15:00,112.64,112.64,112.44,112.48,35678.0,111.685,111.685,111.4867,111.5263,35678.0
2019-12-10 15:20:00,112.47,112.58,112.41,112.5,47099.0,111.5164,111.6255,111.4569,111.5462,47099.0
2019-12-10 15:25:00,112.48,112.48,112.21,112.32,46615.0,111.5263,111.5263,111.2586,111.3677,46615.0
2019-12-10 15:30:00,112.32,112.34,112.05,112.07,28911.0,111.3677,111.3875,111.1,111.1198,28911.0
2019-12-10 15:35:00,112.07,112.35,112.02,112.31,36360.0,111.1198,111.3975,111.0702,111.3578,36360.0
2019-12-10 15:40:00,112.32,112.49,112.3,112.4,40011.0,111.3677,111.5363,111.3479,111.447,40011.0
2019-12-10 15:45:00,112.4,112.4,112.28,112.4,49302.0,111.447,111.447,111.328,111.447,49302.0
2019-12-10 15:50:00,112.4,112.4,111.95,112.04,119119.0,111.447,111.447,111.0008,111.0901,119119.0
2019-12-10 15:55:00,112.0,112.06,111.84,111.84,285631.0,111.0504,111.1099,110.8918,110.8918,285631.0
2019-12-11 09:30:00,111.85,111.9,111.05,111.32,101570.0,110.9017,110.9513,110.1085,110.3762,101570.0
2019-12-11 09:35:00,111.32,111.79,110.88,111.16,42113.0,110.3762,110.8422,109.9399,110.2175,42113.0
2019-12-11 09:40:00,111.1,111.6,110.97,111.6,24861.0,110.158,110.6538,110.0292,110.6538,24861.0
2019-12-11 09:45:00,111.63,111.63,111.24,111.38,21084.0,110.6836,110.6836,110.2969,110.4357,21084.0
2019-12-11 09:50:00,111.35,111.82,111.32,111.55,29483.0,110.4059,110.8719,110.3762,110.6042,29483.0
2019-12-11 09:55:00,111.52,111.65,111.3,111.65,30178.0,110.5745,110.7034,110.3564,110.7034,30178.0
2019-12-11 10:00:00,111.6,111.62,111.41,111.51,28700.0,110.6538,110.6736,110.4654,110.5646,28700.0
2019-12-11 10:05:00,111.55,111.58,111.13,111.23,42726.0,110.6042,110.634,110.1878,110.2869,42726.0
2019-12-11 10:10:00,111.22,111.27,111.03,111.2,33170.0,110.277,110.3266,110.0886,110.2572,33170.0
2019-12-11 10:15:00,111.23,111.37,111.06,111.06,26540.0,110.2869,110.4258,110.1184,110.1184,26540.0
2019-12-11 10:20:00,111.04,111.09,110.94,111.01,20572.0,110.0986,110.1481,109.9994,110.0688,20572.0
2019-12-11 10:25:00,111.01,111.07,110.84,111.07,11708.0,110.0688,110.1283,109.9003,110.1283,11708.0
2019-12-11 10:30:00,111.11,111.23,111.05,111.22,10201.0,110.168,110.2869,110.1085,110.277,10201.0
2019-12-11 10:35:00,111.25,111.35,111.21,111.28,10474.0,110.3068,110.4059,110.2671,110.3365,10474.0
2019-12-11 10:40:00,111.27,111.29,111.18,111.18,25839.0,110.3266,110.3464,110.2374,110.2374,25839.0
2019-12-11 10:45:00,111.16,111.24,111.11,111.15,29743.0,110.2175,110.2969,110.168,110.2076,29743.0
2019-12-11 10:50:00,111.14,111.17,111.02,111.11,22007.0,110.1977,110.2275,110.0787,110.168,22007.0
2019-12-11 10:55:00,111.13,111.2,111.11,111.18,12144.0,110.1878,110.2572,110.168,110.2374,12144.0
2019-12-11 11:00:00,111.19,111.23,111.12,111.22,12589.0,110.2473,110.2869,110.1779,110.277,12589.0
2019-12-11 11:05:00,111.22,111.47,111.18,111.44,12364.0,110.277,110.5249,110.2374,110.4952,12364.0
2019-12-11 11:10:00,111.47,111.65,111.45,111.65,10637.0,110.5249,110.7034,110.5051,110.7034,10637.0
2019-12-11 11:15:00,111.64,111.67,111.53,111.6,15678.0,110.6935,110.7232,110.5844,110.6538,15678.0
2019-12-11 11:20:00,111.59,111.66,111.51,111.59,20245.0,110.6439,110.7133,110.5646,110.6439,20245.0
2019-12-11 11:25:00,111.58,111.61,111.53,111.57,15948.0,110.634,110.6637,110.5844,110.6241,15948.0
2019-12-11 11:30:00,111.57,111.62,111.51,111.59,12097.0,110.6241,110.6736,110.5646,110.6439,12097.0
2019-12-11 11:35:00,111.58,111.66,111.56,111.65,6674.0,110.634,110.7133,110.6141,110.7034,6674.0
2019-12-11 11:40:00,111.69,111.83,111.69,111.78,8314.0,110.743,110.8819,110.743,110.8323,8314.0
2019-12-11 11:45:00,111.77,111.91,111.77,111.85,16345.0,110.8224,110.9612,110.8224,110.9017,16345.0
2019-12-11 11:50:00,111.86,111.86,111.74,111.78,13174.0,110.9116,110.9116,110.7926,110.8323,13174.0
2019-12-11 11:55:00,111.83,111.98,111.83,111.91,10694.0,110.8819,111.0306,110.8819,110.9612,10694.0
2019-12-11 12:00:00,111.91,112.08,111.86,112.08,18129.0,110.9612,111.1297,110.9116,111.1297,18129.0
2019-12-11 12:05:00,112.08,112.27,112.07,112.14,29529.0,111.1297,111.3181,111.1198,111.1892,29529.0
2019-12-11 12:10:00,112.15,112.31,112.13,112.27,87445.0,111.1991,111.3578,111.1793,111.3181,87445.0
2019-12-11 12:15:00,112.24,112.24,112.09,112.1,14663.0,111.2884,111.2884,111.1397,111.1496,14663.0
2019-12-11 12:20:00,112.08,112.11,111.94,112.09,11037.0,111.1297,111.1595,110.9909,111.1397,11037.0
2019-12-11 12:25:00,112.09,112.16,112.08,112.15,8179.0,111.1397,111.2091,111.1297,111.1991,8179.0
2019-12-11 12:30:00,112.15,112.15,112.06,112.08,6315.0,111.1991,111.1991,111.1099,111.1297,6315.0
2019-12-11 12:35:00,112.08,112.09,112.01,112.01,10765.0,111.1297,111.1397,111.0603,111.0603,10765.0
2019-12-11 12:40:00,112.01,112.01,111.87,111.87,11562.0,111.0603,111.0603,110.9215,110.9215,11562.0
2019-12-11 12:45:00,111.89,111.96,111.86,111.95,6870.0,110.9414,111.0108,110.9116,111.0008,6870.0
2019-12-11 12:50:00,111.95,111.99,111.87,111.99,4398.0,111.0008,111.0405,110.9215,111.0405,4398.0
2019-12-11 12:55:00,111.98,111.99,111.92,111.92,6321.0,111.0306,111.0405,110.9711,110.9711,6321.0
2019-12-11 13:00:00,111.91,112.0,111.91,111.97,5089.0,110.9612,111.0504,110.9612,111.0207,5089.0
2019-12-11 13:05:00,111.97,111.97,111.8,111.85,9852.0,111.0207,111.0207,110.8521,110.9017,9852.0
2019-12-11 13:10:00,111.86,111.94,111.86,111.93,6236.0,110.9116,110.9909,110.9116,110.981,6236.0
2019-12-11 13:15:00,111.93,111.94,111.87,111.87,10200.0,110.981,110.9909,110.9215,110.9215,10200.0
2019-12-11 13:20:00,111.89,111.95,111.86,111.91,11455.0,110.9414,111.0008,110.9116,110.9612,11455.0
2019-12-11 13:25:00,111.9,111.98,111.88,111.96,13832.0,110.9513,111.0306,110.9314,111.0108,13832.0
2019-12-11 13:30:00,111.97,112.02,111.93,112.02,15479.0,111.0207,111.0702,110.981,111.0702,15479.0
2019-12-11 13:35:00,112.02,112.06,111.96,112.0,15631.0,111.0702,111.1099,111.0108,111.0504,15631.0
2019-12-11 13:40:00,111.99,112.11,111.99,112.1,9380.0,111.0405,111.1595,111.0405,111.1496,9380.0
2019-12-11 13:45:00,112.11,112.17,112.07,112.17,16705.0,111.1595,111.219,111.1198,111.219,16705.0
2019-12-11 13:50:00,112.18,112.23,112.1,112.19,51946.0,111.2289,111.2785,111.1496,111.2388,51946.0
2019-12-11 13:55:00,112.22,112.24,112.19,112.23,9330.0,111.2686,111.2884,111.2388,111.2785,9330.0
2019-12-11 14:00:00,112.23,112.26,112.14,112.25,15130.0,111.2785,111.3082,111.1892,111.2983,15130.0
2019-12-11 14:05:00,112.25,112.35,112.22,112.35,27197.0,111.2983,111.3975,111.2686,111.3975,27197.0
2019-12-11 14:10:00,112.34,112.35,112.24,112.34,50600.0,111.3875,111.3975,111.2884,111.3875,50600.0
2019-12-11 14:15:00,112.35,112.45,112.32,112.32,30998.0,111.3975,111.4966,111.3677,111.3677,30998.0
2019-12-11 14:20:00,112.33,112.4,112.22,112.25,16582.0,111.3776,111.447,111.2686,111.2983,16582.0
2019-12-11 14:25:00,112.27,112.32,112.18,112.31,10570.0,111.3181,111.3677,111.2289,111.3578,10570.0
2019-12-11 14:30:00,112.31,112.31,112.09,112.11,15825.0,111.3578,111.3578,111.1397,111.1595,15825.0
2019-12-11 14:35:00,112.09,112.23,112.09,112.18,16068.0,111.1397,111.2785,111.1397,111.2289,16068.0
2019-12-11 14:40:00,112.17,112.35,112.12,112.23,20337.0,111.219,111.3975,111.1694,111.2785,20337.0
2019-12-11 14:45:00,112.22,112.34,112.16,112.34,11809.0,111.2686,111.3875,111.2091,111.3875,11809.0
2019-12-11 14:50:00,112.34,112.37,112.26,112.29,24451.0,111.3875,111.4173,111.3082,111.338,24451.0
2019-12-11 14:55:00,112.3,112.31,112.17,112.19,44476.0,111.3479,111.3578,111.219,111.2388,44476.0
2019-12-11 15:00:00,112.19,112.25,112.02,112.1,18486.0,111.2388,111.2983,111.0702,111.1496,18486.0
2019-12-11 15:05:00,112.11,112.11,111.99,112.07,17561.0,111.1595,111.1595,111.0405,111.1198,17561.0
2019-12-11 15:10:00,112.07,112.1,111.97,112.02,19311.0,111.1198,111.1496,111.0207,111.0702,19311.0
2019-12-11 15:15:00,112.02,112.04,111.93,111.98,11263.0,111.0702,111.0901,110.981,111.0306,11263.0
2019-12-11 15:20:00,111.98,112.05,111.97,112.04,12596.0,111.0306,111.1,111.0207,111.0901,12596.0
2019-12-11 15:25:00,112.04,112.09,112.0,112.04,11235.0,111.0901,111.1397,111.0504,111.0901,11235.0
2019-12-11 15:30:00,112.05,112.13,112.03,112.08,16420.0,111.1,111.1793,111.0802,111.1297,16420.0
2019-12-11 15:35:00,112.09,112.11,112.03,112.05,17609.0,111.1397,111.1595,111.0802,111.1,17609.0
2019-12-11 15:40:00,112.04,112.05,111.99,112.05,20458.0,111.0901,111.1,111.0405,111.1,20458.0
2019-12-11 15:45:00,112.05,112.05,111.84,111.85,29231.0,111.1,111.1,110.8918,110.9017,29231.0
2019-12-11 15:50:00,111.85,111.97,111.84,111.94,45564.0,110.9017,111.0207,110.8918,110.9909,45564.0
2019-12-11 15:55:00,111.95,112.0,111.83,111.97,111529.0,111.0008,111.0504,110.8819,111.0207,111529.0
2019-12-12 09:30:00,112.44,112.74,112.44,112.63,56006.0,111.4867,111.7841,111.4867,111.6751,56006.0
2019-12-12 09:35:00,112.65,112.92,112.4,112.4,31125.0,111.6949,111.9626,111.447,111.447,31125.0
2019-12-12 09:40:00,112.45,112.56,112.4,112.53,17418.0,111.4966,111.6057,111.447,111.5759,17418.0
2019-12-12 09:45:00,112.54,112.55,112.42,112.49,12797.0,111.5858,111.5958,111.4669,111.5363,12797.0
2019-12-12 09:50:00,112.51,112.79,112.51,112.77,31471.0,111.5561,111.8337,111.5561,111.8139,31471.0
2019-12-12 09:55:00,112.75,113.13,112.75,112.85,32779.0,111.7941,112.1708,111.7941,111.8932,32779.0
2019-12-12 10:00:00,112.89,113.26,112.89,113.17,42644.0,111.9329,112.2997,111.9329,112.2105,42644.0
2019-12-12 10:05:00,113.11,113.25,113.04,113.24,24864.0,112.151,112.2898,112.0816,112.2799,24864.0
2019-12-12 10:10:00,113.25,113.31,113.2,113.29,43873.0,112.2898,112.3493,112.2402,112.3295,43873.0
2019-12-12 10:15:00,113.26,113.26,112.94,112.99,33951.0,112.2997,112.2997,111.9824,112.032,33951.0
2019-12-12 10:20:00,113.0,113.2,113.0,113.17,19891.0,112.0419,112.2402,112.0419,112.2105,19891.0
2019-12-12 10:25:00,113.18,113.23,113.17,113.19,25675.0,112.2204,112.27,112.2105,112.2303,25675.0
2019-12-12 10:30:00,113.16,113.18,113.01,113.12,28769.0,112.2006,112.2204,112.0519,112.1609,28769.0
2019-12-12 10:35:00,113.1,113.2,113.07,113.2,13429.0,112.1411,112.2402,112.1113,112.2402,13429.0
2019-12-12 10:40:00,113.2,113.23,113.12,113.17,26154.0,112.2402,112.27,112.1609,112.2105,26154.0
2019-12-12 10:45:00,113.21,113.25,113.16,113.22,12621.0,112.2502,112.2898,112.2006,112.2601,12621.0
2019-12-12 10:50:00,113.22,113.44,113.2,113.4,81748.0,112.2601,112.4782,112.2402,112.4385,81748.0
2019-12-12 10:55:00,113.41,113.51,113.4,113.48,16062.0,112.4485,112.5476,112.4385,112.5179,16062.0
2019-12-12 11:00:00,113.49,113.5,113.35,113.35,17027.0,112.5278,112.5377,112.389,112.389,17027.0
2019-12-12 11:05:00,113.34,113.41,113.21,113.26,14298.0,112.3791,112.4485,112.2502,112.2997,14298.0
2019-12-12 11:10:00,113.23,113.28,113.16,113.25,13564.0,112.27,112.3196,112.2006,112.2898,13564.0
2019-12-12 11:15:00,113.26,113.3,113.19,113.28,10852.0,112.2997,112.3394,112.2303,112.3196,10852.0
2019-12-12 11:20:00,113.25,113.27,113.11,113.17,19791.0,112.2898,112.3097,112.151,112.2105,19791.0
2019-12-12 11:25:00,113.14,113.14,112.85,112.85,15790.0,112.1808,112.1808,111.8932,111.8932,15790.0
2019-12-12 11:30:00,112.85,113.09,112.85,113.05,18949.0,111.8932,112.1312,111.8932,112.0915,18949.0
2019-12-12 11:35:00,113.05,113.07,112.95,112.96,10471.0,112.0915,112.1113,111.9924,112.0023,10471.0
2019-12-12 11:40:00,112.97,113.07,112.88,113.07,6643.0,112.0122,112.1113,111.923,112.1113,6643.0
2019-12-12 11:45:00,113.09,113.1,112.93,112.94,7809.0,112.1312,112.1411,111.9725,111.9824,7809.0
2019-12-12 11:50:00,112.93,113.07,112.85,113.06,10193.0,111.9725,112.1113,111.8932,112.1014,10193.0
2019-12-12 11:55:00,113.01,113.12,112.87,113.09,23158.0,112.0519,112.1609,111.913,112.1312,23158.0
2019-12-12 12:00:00,113.06,113.2,113.0,113.12,17902.0,112.1014,112.2402,112.0419,112.1609,17902.0
2019-12-12 12:05:00,113.14,113.29,113.11,113.29,15643.0,112.1808,112.3295,112.151,112.3295,15643.0
2019-12-12 12:10:00,113.27,113.4,113.27,113.4,13477.0,112.3097,112.4385,112.3097,112.4385,13477.0
2019-12-12 12:15:00,113.44,113.45,113.24,113.24,9123.0,112.4782,112.4881,112.2799,112.2799,9123.0
2019-12-12 12:20:00,113.23,113.26,113.18,113.23,7557.0,112.27,112.2997,112.2204,112.27,7557.0
2019-12-12 12:25:00,113.24,113.37,113.23,113.36,6446.0,112.2799,112.4088,112.27,112.3989,6446.0
2019-12-12 12:30:00,113.38,113.58,113.35,113.56,38112.0,112.4187,112.617,112.389,112.5972,38112.0
2019-12-12 12:35:00,113.57,113.76,113.56,113.7,18517.0,112.6071,112.7955,112.5972,112.736,18517.0
2019-12-12 12:40:00,113.7,113.96,113.7,113.9,15239.0,112.736,112.9938,112.736,112.9343,15239.0
2019-12-12 12:45:00,113.91,113.91,113.8,113.82,6878.0,112.9442,112.9442,112.8352,112.855,6878.0
2019-12-12 12:50:00,113.82,113.86,113.75,113.8,8528.0,112.855,112.8946,112.7856,112.8352,8528.0
2019-12-12 12:55:00,113.82,113.9,113.8,113.81,8596.0,112.855,112.9343,112.8352,112.8451,8596.0
2019-12-12 13:00:00,113.8,113.81,113.54,113.58,13103.0,112.8352,112.8451,112.5774,112.617,13103.0
2019-12-12 13:05:00,113.57,113.65,113.55,113.56,9950.0,112.6071,112.6864,112.5873,112.5972,9950.0
2019-12-12 13:10:00,113.55,113.65,113.54,113.64,6022.0,112.5873,112.6864,112.5774,112.6765,6022.0
2019-12-12 13:15:00,113.64,113.7,113.64,113.68,8902.0,112.6765,112.736,112.6765,112.7162,8902.0
2019-12-12 13:20:00,113.66,113.66,113.49,113.56,11850.0,112.6963,112.6963,112.5278,112.5972,11850.0
2019-12-12 13:25:00,113.57,113.67,113.41,113.48,49214.0,112.6071,112.7063,112.4485,112.5179,49214.0
2019-12-12 13:30:00,113.49,113.58,113.44,113.46,10494.0,112.5278,112.617,112.4782,112.498,10494.0
2019-12-12 13:35:00,113.44,113.44,113.33,113.33,4191.0,112.4782,112.4782,112.3691,112.3691,4191.0
2019-12-12 13:40:00,113.34,113.42,113.3,113.35,7860.0,112.3791,112.4584,112.3394,112.389,7860.0
2019-12-12 13:45:00,113.36,113.39,113.3,113.33,6850.0,112.3989,112.4286,112.3394,112.3691,6850.0
2019-12-12 13:50:00,113.34,113.45,113.34,113.39,5304.0,112.3791,112.4881,112.3791,112.4286,5304.0
2019-12-12 13:55:00,113.39,113.39,113.24,113.39,9497.0,112.4286,112.4286,112.2799,112.4286,9497.0
2019-12-12 14:00:00,113.4,113.47,113.38,113.47,6432.0,112.4385,112.508,112.4187,112.508,6432.0
2019-12-12 14:05:00,113.44,113.52,113.43,113.51,7406.0,112.4782,112.5575,112.4683,112.5476,7406.0
2019-12-12 14:10:00,113.5,113.55,113.29,113.38,43623.0,112.5377,112.5873,112.3295,112.4187,43623.0
2019-12-12 14:15:00,113.4,113.4,113.19,113.26,17498.0,112.4385,112.4385,112.2303,112.2997,17498.0
2019-12-12 14:20:00,113.26,113.27,113.15,113.17,5375.0,112.2997,112.3097,112.1907,112.2105,5375.0
2019-12-12 14:25:00,113.17,113.23,113.11,113.15,8323.0,112.2105,112.27,112.151,112.1907,8323.0
2019-12-12 14:30:00,113.15,113.54,113.14,113.39,29955.0,112.1907,112.5774,112.1808,112.4286,29955.0
2019-12-12 14:35:00,113.39,113.5,113.25,113.5,10987.0,112.4286,112.5377,112.2898,112.5377,10987.0
2019-12-12 14:40:00,113.52,113.55,113.44,113.47,11508.0,112.5575,112.5873,112.4782,112.508,11508.0
2019-12-12 14:45:00,113.46,113.57,113.35,113.42,7316.0,112.498,112.6071,112.389,112.4584,7316.0
2019-12-12 14:50:00,113.41,113.54,113.35,113.52,8511.0,112.4485,112.5774,112.389,112.5575,8511.0
2019-12-12 14:55:00,113.53,113.57,113.4,113.5,16963.0,112.5674,112.6071,112.4385,112.5377,16963.0
2019-12-12 15:00:00,113.52,113.52,113.43,113.46,7544.0,112.5575,112.5575,112.4683,112.498,7544.0
2019-12-12 15:05:00,113.44,113.45,113.33,113.37,10657.0,112.4782,112.4881,112.3691,112.4088,10657.0
2019-12-12 15:10:00,113.36,113.36,113.19,113.2,13650.0,112.3989,112.3989,112.2303,112.2402,13650.0
2019-12-12 15:15:00,113.19,113.25,113.15,113.21,8982.0,112.2303,112.2898,112.1907,112.2502,8982.0
2019-12-12 15:20:00,113.21,113.33,113.19,113.33,8563.0,112.2502,112.3691,112.2303,112.3691,8563.0
2019-12-12 15:25:00,113.33,113.46,113.32,113.46,13289.0,112.3691,112.498,112.3592,112.498,13289.0
2019-12-12 15:30:00,113.48,113.48,113.31,113.34,21790.0,112.5179,112.5179,112.3493,112.3791,21790.0
2019-12-12 15:35:00,113.33,113.59,113.27,113.55,19717.0,112.3691,112.6269,112.3097,112.5873,19717.0
2019-12-12 15:40:00,113.54,113.6,113.52,113.54,17237.0,112.5774,112.6369,112.5575,112.5774,17237.0
2019-12-12 15:45:00,113.54,113.71,113.5,113.68,28312.0,112.5774,112.7459,112.5377,112.7162,28312.0
2019-12-12 15:50:00,113.69,113.72,113.62,113.71,49174.0,112.7261,112.7558,112.6567,112.7459,49174.0
2019-12-12 15:55:00,113.69,113.71,113.45,113.45,88206.0,112.7261,112.7459,112.4881,112.4881,88206.0
2019-12-13 09:30:00,113.55,113.87,113.5,113.51,49660.0,112.5873,112.9046,112.5377,112.5476,49660.0
2019-12-13 09:35:00,113.5,113.85,113.46,113.54,30806.0,112.5377,112.8847,112.498,112.5774,30806.0
2019-12-13 09:40:00,113.54,113.8,113.54,113.62,19391.0,112.5774,112.8352,112.5774,112.6567,19391.0
2019-12-13 09:45:00,113.63,113.95,113.57,113.59,19485.0,112.6666,112.9839,112.6071,112.6269,19485.0
2019-12-13 09:50:00,113.58,113.84,113.58,113.74,13916.0,112.617,112.8748,112.617,112.7757,13916.0
2019-12-13 09:55:00,113.73,113.85,113.64,113.77,15293.0,112.7658,112.8847,112.6765,112.8054,15293.0
2019-12-13 10:00:00,113.77,114.03,113.64,114.03,26212.0,112.8054,113.0632,112.6765,113.0632,26212.0
2019-12-13 10:05:00,114.03,114.21,114.02,114.14,23652.0,113.0632,113.2417,113.0533,113.1723,23652.0
2019-12-13 10:10:00,114.14,114.19,113.91,113.92,30677.0,113.1723,113.2219,112.9442,112.9541,30677.0
2019-12-13 10:15:00,113.92,114.24,113.82,114.16,26194.0,112.9541,113.2714,112.855,113.1921,26194.0
2019-12-13 10:20:00,114.14,114.55,114.13,114.39,10350.0,113.1723,113.5788,113.1624,113.4202,10350.0
2019-12-13 10:25:00,114.39,114.47,114.23,114.31,22331.0,113.4202,113.4995,113.2615,113.3408,22331.0
2019-12-13 10:30:00,114.28,114.28,113.93,113.94,38910.0,113.3111,113.3111,112.9641,112.974,38910.0
2019-12-13 10:35:00,113.93,113.95,113.47,113.64,27219.0,112.9641,112.9839,112.508,112.6765,27219.0
2019-12-13 10:40:00,113.67,113.91,113.67,113.86,22132.0,112.7063,112.9442,112.7063,112.8946,22132.0
2019-12-13 10:45:00,113.82,113.9,113.68,113.74,18144.0,112.855,112.9343,112.7162,112.7757,18144.0
2019-12-13 10:50:00,113.76,113.81,113.63,113.63,11860.0,112.7955,112.8451,112.6666,112.6666,11860.0
2019-12-13 10:55:00,113.63,113.8,113.63,113.69,8712.0,112.6666,112.8352,112.6666,112.7261,8712.0
2019-12-13 11:00:00,113.68,113.77,113.62,113.71,10307.0,112.7162,112.8054,112.6567,112.7459,10307.0
2019-12-13 11:05:00,113.71,113.81,113.68,113.77,12593.0,112.7459,112.8451,112.7162,112.8054,12593.0
2019-12-13 11:10:00,113.81,113.98,113.8,113.89,11382.0,112.8451,113.0136,112.8352,112.9244,11382.0
2019-12-13 11:15:00,113.88,113.89,113.49,113.56,38596.0,112.9145,112.9244,112.5278,112.5972,38596.0
2019-12-13 11:20:00,113.53,113.6,113.48,113.48,11151.0,112.5674,112.6369,112.5179,112.5179,11151.0
2019-12-13 11:25:00,113.48,113.5,113.39,113.44,10666.0,112.5179,112.5377,112.4286,112.4782,10666.0
2019-12-13 11:30:00,113.45,113.61,113.43,113.61,5750.0,112.4881,112.6468,112.4683,112.6468,5750.0
2019-12-13 11:35:00,113.64,113.76,113.64,113.71,6449.0,112.6765,112.7955,112.6765,112.7459,6449.0
2019-12-13 11:40:00,113.71,113.71,113.44,113.47,7443.0,112.7459,112.7459,112.4782,112.508,7443.0
2019-12-13 11:45:00,113.51,113.52,113.41,113.41,8350.0,112.5476,112.5575,112.4485,112.4485,8350.0
2019-12-13 11:50:00,113.4,113.54,113.4,113.49,8223.0,112.4385,112.5774,112.4385,112.5278,8223.0
2019-12-13 11:55:00,113.48,113.67,113.48,113.61,6036.0,112.5179,112.7063,112.5179,112.6468,6036.0
2019-12-13 12:00:00,113.57,113.64,113.52,113.61,11600.0,112.6071,112.6765,112.5575,112.6468,11600.0
2019-12-13 12:05:00,113.61,113.69,113.5,113.66,9333.0,112.6468,112.7261,112.5377,112.6963,9333.0
2019-12-13 12:10:00,113.66,113.78,113.63,113.64,7500.0,112.6963,112.8153,112.6666,112.6765,7500.0
2019-12-13 12:15:00,113.71,113.79,113.71,113.72,6617.0,112.7459,112.8252,112.7459,112.7558,6617.0
2019-12-13 12:20:00,113.72,113.73,113.63,113.7,4600.0,112.7558,112.7658,112.6666,112.736,4600.0
2019-12-13 12:25:00,113.71,113.82,113.7,113.79,7159.0,112.7459,112.855,112.736,112.8252,7159.0
2019-12-13 12:30:00,113.78,113.81,113.64,113.68,5132.0,112.8153,112.8451,112.6765,112.7162,5132.0
2019-12-13 12:35:00,113.69,113.74,113.66,113.66,5629.0,112.7261,112.7757,112.6963,112.6963,5629.0
2019-12-13 12:40:00,113.67,113.76,113.66,113.7,4393.0,112.7063,112.7955,112.6963,112.736,4393.0
2019-12-13 12:45:00,113.7,113.74,113.67,113.74,9862.0,112.736,112.7757,112.7063,112.7757,9862.0
2019-12-13 12:50:00,113.76,113.81,113.73,113.81,7990.0,112.7955,112.8451,112.7658,112.8451,7990.0
2019-12-13 12:55:00,113.81,113.98,113.8,113.93,7010.0,112.8451,113.0136,112.8352,112.9641,7010.0
2019-12-13 13:00:00,113.94,113.98,113.91,113.91,6416.0,112.974,113.0136,112.9442,112.9442,6416.0
2019-12-13 13:05:00,113.9,113.91,113.82,113.86,7508.0,112.9343,112.9442,112.855,112.8946,7508.0
2019-12-13 13:10:00,113.86,113.88,113.76,113.85,6166.0,112.8946,112.9145,112.7955,112.8847,6166.0
2019-12-13 13:15:00,113.89,113.95,113.84,113.87,3531.0,112.9244,112.9839,112.8748,112.9046,3531.0
2019-12-13 13:20:00,113.88,113.93,113.81,113.87,6301.0,112.9145,112.9641,112.8451,112.9046,6301.0
2019-12-13 13:25:00,113.84,113.85,113.72,113.72,6034.0,112.8748,112.8847,112.7558,112.7558,6034.0
2019-12-13 13:30:00,113.74,113.86,113.74,113.77,3896.0,112.7757,112.8946,112.7757,112.8054,3896.0
2019-12-13 13:35:00,113.74,113.81,113.72,113.72,5019.0,112.7757,112.8451,112.7558,112.7558,5019.0
2019-12-13 13:40:00,113.74,113.74,113.65,113.72,11705.0,112.7757,112.7757,112.6864,112.7558,11705.0
2019-12-13 13:45:00,113.73,113.74,113.63,113.64,3715.0,112.7658,112.7757,112.6666,112.6765,3715.0
2019-12-13 13:50:00,113.61,113.69,113.57,113.63,9010.0,112.6468,112.7261,112.6071,112.6666,9010.0
2019-12-13 13:55:00,113.65,113.69,113.59,113.68,2824.0,112.6864,112.7261,112.6269,112.7162,2824.0
2019-12-13 14:00:00,113.65,113.77,113.65,113.74,3400.0,112.6864,112.8054,112.6864,112.7757,3400.0
2019-12-13 14:05:00,113.74,113.74,113.63,113.73,5387.0,112.7757,112.7757,112.6666,112.7658,5387.0
2019-12-13 14:10:00,113.73,113.75,113.65,113.65,5521.0,112.7658,112.7856,112.6864,112.6864,5521.0
2019-12-13 14:15:00,113.63,113.68,113.61,113.64,3884.0,112.6666,112.7162,112.6468,112.6765,3884.0
2019-12-13 14:20:00,113.62,113.7,113.62,113.65,4428.0,112.6567,112.736,112.6567,112.6864,4428.0
2019-12-13 14:25:00,113.64,113.66,113.58,113.58,4998.0,112.6765,112.6963,112.617,112.617,4998.0
2019-12-13 14:30:00,113.56,113.66,113.56,113.66,4907.0,112.5972,112.6963,112.5972,112.6963,4907.0
2019-12-13 14:35:00,113.63,113.63,113.46,113.49,7698.0,112.6666,112.6666,112.498,112.5278,7698.0
2019-12-13 14:40:00,113.49,113.54,113.48,113.51,13334.0,112.5278,112.5774,112.5179,112.5476,13334.0
2019-12-13 14:45:00,113.51,113.67,113.51,113.63,7694.0,112.5476,112.7063,112.5476,112.6666,7694.0
2019-12-13 14:50:00,113.61,113.62,113.54,113.54,7167.0,112.6468,112.6567,112.5774,112.5774,7167.0
2019-12-13 14:55:00,113.52,113.58,113.5,113.55,7066.0,112.5575,112.617,112.5377,112.5873,7066.0
2019-12-13 15:00:00,113.54,113.63,113.51,113.59,4908.0,112.5774,112.6666,112.5476,112.6269,4908.0
2019-12-13 15:05:00,113.6,113.6,113.53,113.56,5440.0,112.6369,112.6369,112.5674,112.5972,5440.0
2019-12-13 15:10:00,113.54,113.55,113.42,113.49,10975.0,112.5774,112.5873,112.4584,112.5278,10975.0
2019-12-13 15:15:00,113.5,113.56,113.44,113.46,6840.0,112.5377,112.5972,112.4782,112.498,6840.0
2019-12-13 15:20:00,113.45,113.46,113.33,113.33,15541.0,112.4881,112.498,112.3691,112.3691,15541.0
2019-12-13 15:25:00,113.34,113.37,113.13,113.17,31239.0,112.3791,112.4088,112.1708,112.2105,31239.0
2019-12-13 15:30:00,113.18,113.3,113.18,113.22,14631.0,112.2204,112.3394,112.2204,112.2601,14631.0
2019-12-13 15:35:00,113.22,113.22,112.96,113.07,28721.0,112.2601,112.2601,112.0023,112.1113,28721.0
2019-12-13 15:40:00,113.06,113.15,113.03,113.05,20919.0,112.1014,112.1907,112.0717,112.0915,20919.0
2019-12-13 15:45:00,113.05,113.09,112.98,113.01,26428.0,112.0915,112.1312,112.0221,112.0519,26428.0
2019-12-13 15:50:00,113.02,113.07,112.89,112.92,53887.0,112.0618,112.1113,111.9329,111.9626,53887.0
2019-12-13 15:55:00,112.91,112.93,112.72,112.78,195555.0,111.9527,111.9725,111.7643,111.8238,195555.0
2019-12-16 09:30:00,113.76,114.33,113.51,113.85,49608.0,112.7955,113.3607,112.5476,112.8847,49608.0
2019-12-16 09:35:00,113.85,113.86,113.58,113.77,14152.0,112.8847,112.8946,112.617,112.8054,14152.0
2019-12-16 09:40:00,113.78,114.0,113.78,113.94,18592.0,112.8153,113.0335,112.8153,112.974,18592.0
2019-12-16 09:45:00,113.93,114.06,113.87,113.88,53733.0,112.9641,113.093,112.9046,112.9145,53733.0
2019-12-16 09:50:00,113.92,114.27,113.92,114.2,13642.0,112.9541,113.3012,112.9541,113.2318,13642.0
2019-12-16 09:55:00,114.18,114.25,114.14,114.17,10502.0,113.2119,113.2813,113.1723,113.202,10502.0
2019-12-16 10:00:00,114.17,114.23,114.06,114.1,8393.0,113.202,113.2615,113.093,113.1326,8393.0
2019-12-16 10:05:00,114.08,114.13,114.04,114.12,12454.0,113.1128,113.1624,113.0731,113.1524,12454.0
2019-12-16 10:10:00,114.13,114.29,114.07,114.22,16059.0,113.1624,113.321,113.1029,113.2516,16059.0
2019-12-16 10:15:00,114.23,114.32,114.2,114.27,12191.0,113.2615,113.3507,113.2318,113.3012,12191.0
2019-12-16 10:20:00,114.28,114.35,114.2,114.2,10512.0,113.3111,113.3805,113.2318,113.2318,10512.0
2019-12-16 10:25:00,114.2,114.28,114.15,114.2,13004.0,113.2318,113.3111,113.1822,113.2318,13004.0
2019-12-16 10:30:00,114.21,114.22,114.05,114.06,8242.0,113.2417,113.2516,113.083,113.093,8242.0
2019-12-16 10:35:00,114.04,114.25,114.0,114.16,21220.0,113.0731,113.2813,113.0335,113.1921,21220.0
2019-12-16 10:40:00,114.16,114.18,114.06,114.07,10445.0,113.1921,113.2119,113.093,113.1029,10445.0
2019-12-16 10:45:00,114.09,114.11,113.99,114.03,37781.0,113.1227,113.1425,113.0235,113.0632,37781.0
2019-12-16 10:50:00,114.03,114.13,114.03,114.05,14212.0,113.0632,113.1624,113.0632,113.083,14212.0
2019-12-16 10:55:00,114.03,114.05,113.92,114.05,9653.0,113.0632,113.083,112.9541,113.083,9653.0
2019-12-16 11:00:00,114.03,114.19,114.02,114.19,9265.0,113.0632,113.2219,113.0533,113.2219,9265.0
2019-12-16 11:05:00,114.18,114.28,114.18,114.28,15992.0,113.2119,113.3111,113.2119,113.3111,15992.0
2019-12-16 11:10:00,114.28,114.28,114.21,114.24,18528.0,113.3111,113.3111,113.2417,113.2714,18528.0
2019-12-16 11:15:00,114.25,114.37,114.25,114.36,11909.0,113.2813,113.4003,113.2813,113.3904,11909.0
2019-12-16 11:20:00,114.36,114.45,114.28,114.38,16344.0,113.3904,113.4796,113.3111,113.4102,16344.0
2019-12-16 11:25:00,114.38,114.47,114.35,114.42,17244.0,113.4102,113.4995,113.3805,113.4499,17244.0
2019-12-16 11:30:00,114.42,114.45,114.39,114.42,6839.0,113.4499,113.4796,113.4202,113.4499,6839.0
2019-12-16 11:35:00,114.44,114.46,114.35,114.36,9421.0,113.4697,113.4896,113.3805,113.3904,9421.0
2019-12-16 11:40:00,114.37,114.46,114.37,114.44,5007.0,113.4003,113.4896,113.4003,113.4697,5007.0
2019-12-16 11:45:00,114.45,114.46,114.41,114.41,7780.0,113.4796,113.4896,113.44,113.44,7780.0
2019-12-16 11:50:00,114.4,114.43,114.37,114.37,6529.0,113.4301,113.4598,113.4003,113.4003,6529.0
2019-12-16 11:55:00,114.37,114.42,114.31,114.31,12491.0,113.4003,113.4499,113.3408,113.3408,12491.0
2019-12-16 12:00:00,114.31,114.32,114.25,114.25,5031.0,113.3408,113.3507,113.2813,113.2813,5031.0
2019-12-16 12:05:00,114.25,114.38,114.2,114.35,12218.0,113.2813,113.4102,113.2318,113.3805,12218.0
2019-12-16 12:10:00,114.38,114.38,114.26,114.27,7175.0,113.4102,113.4102,113.2913,113.3012,7175.0
2019-12-16 12:15:00,114.3,114.37,114.29,114.37,11112.0,113.3309,113.4003,113.321,113.4003,11112.0
2019-12-16 12:20:00,114.39,114.47,114.39,114.47,8658.0,113.4202,113.4995,113.4202,113.4995,8658.0
2019-12-16 12:25:00,114.47,114.48,114.41,114.45,14660.0,113.4995,113.5094,113.44,113.4796,14660.0
2019-12-16 12:30:00,114.45,114.48,114.4,114.45,6100.0,113.4796,113.5094,113.4301,113.4796,6100.0
2019-12-16 12:35:00,114.46,114.47,114.36,114.36,10525.0,113.4896,113.4995,113.3904,113.3904,10525.0
2019-12-16 12:40:00,114.36,114.36,114.27,114.3,7165.0,113.3904,113.3904,113.3012,113.3309,7165.0
2019-12-16 12:45:00,114.3,114.41,114.29,114.41,7350.0,113.3309,113.44,113.321,113.44,7350.0
2019-12-16 12:50:00,114.4,114.41,114.23,114.31,18505.0,113.4301,113.44,113.2615,113.3408,18505.0
2019-12-16 12:55:00,114.35,114.42,114.35,114.41,5066.0,113.3805,113.4499,113.3805,113.44,5066.0
2019-12-16 13:00:00,114.41,114.41,114.35,114.36,8020.0,113.44,113.44,113.3805,113.3904,8020.0
2019-12-16 13:05:00,114.37,114.43,114.36,114.38,9825.0,113.4003,113.4598,113.3904,113.4102,9825.0
2019-12-16 13:10:00,114.37,114.46,114.35,114.42,10366.0,113.4003,113.4896,113.3805,113.4499,10366.0
2019-12-16 13:15:00,114.42,114.43,114.37,114.37,6311.0,113.4499,113.4598,113.4003,113.4003,6311.0
2019-12-16 13:20:00,114.37,114.46,114.34,114.44,4683.0,113.4003,113.4896,113.3706,113.4697,4683.0
2019-12-16 13:25:00,114.45,114.46,114.37,114.38,9978.0,113.4796,113.4896,113.4003,113.4102,9978.0
2019-12-16 13:30:00,114.39,114.4,114.36,114.36,4240.0,113.4202,113.4301,113.3904,113.3904,4240.0
2019-12-16 13:35:00,114.37,114.37,114.22,114.27,12623.0,113.4003,113.4003,113.2516,113.3012,12623.0
2019-12-16 13:40:00,114.29,114.37,114.28,114.34,6150.0,113.321,113.4003,113.3111,113.3706,6150.0
2019-12-16 13:45:00,114.32,114.36,114.28,114.29,7210.0,113.3507,113.3904,113.3111,113.321,7210.0
2019-12-16 13:50:00,114.27,114.33,114.22,114.23,10860.0,113.3012,113.3607,113.2516,113.2615,10860.0
2019-12-16 13:55:00,114.23,114.25,114.11,114.19,11738.0,113.2615,113.2813,113.1425,113.2219,11738.0
2019-12-16 14:00:00,114.21,114.33,114.21,114.31,8876.0,113.2417,113.3607,113.2417,113.3408,8876.0
2019-12-16 14:05:00,114.31,114.4,114.26,114.27,11959.0,113.3408,113.4301,113.2913,113.3012,11959.0
2019-12-16 14:10:00,114.31,114.44,114.29,114.4,10257.0,113.3408,113.4697,113.321,113.4301,10257.0
2019-12-16 14:15:00,114.39,114.45,114.39,114.44,11473.0,113.4202,113.4796,113.4202,113.4697,11473.0
2019-12-16 14:20:00,114.41,114.49,114.41,114.42,10811.0,113.44,113.5193,113.44,113.4499,10811.0
2019-12-16 14:25:00,114.43,114.47,114.4,114.44,11763.0,113.4598,113.4995,113.4301,113.4697,11763.0
2019-12-16 14:30:00,114.45,114.52,114.41,114.41,21017.0,113.4796,113.5491,113.44,113.44,21017.0
2019-12-16 14:35:00,114.41,114.43,114.28,114.33,17299.0,113.44,113.4598,113.3111,113.3607,17299.0
2019-12-16 14:40:00,114.33,114.35,114.26,114.27,11883.0,113.3607,113.3805,113.2913,113.3012,11883.0
2019-12-16 14:45:00,114.26,114.32,114.24,114.27,10249.0,113.2913,113.3507,113.2714,113.3012,10249.0
2019-12-16 14:50:00,114.28,114.35,114.16,114.16,14506.0,113.3111,113.3805,113.1921,113.1921,14506.0
2019-12-16 14:55:00,114.17,114.25,114.12,114.15,14507.0,113.202,113.2813,113.1524,113.1822,14507.0
2019-12-16 15:00:00,114.15,114.22,114.12,114.17,9436.0,113.1822,113.2516,113.1524,113.202,9436.0
2019-12-16 15:05:00,114.18,114.27,114.17,114.22,12086.0,113.2119,113.3012,113.202,113.2516,12086.0
2019-12-16 15:10:00,114.24,114.37,114.19,114.31,15488.0,113.2714,113.4003,113.2219,113.3408,15488.0
2019-12-16 15:15:00,114.33,114.34,114.18,114.2,14925.0,113.3607,113.3706,113.2119,113.2318,14925.0
2019-12-16 15:20:00,114.19,114.33,114.14,114.3,29336.0,113.2219,113.3607,113.1723,113.3309,29336.0
2019-12-16 15:25:00,114.31,114.32,114.24,114.24,12401.0,113.3408,113.3507,113.2714,113.2714,12401.0
2019-12-16 15:30:00,114.24,114.3,114.2,114.27,28219.0,113.2714,113.3309,113.2318,113.3012,28219.0
2019-12-16 15:35:00,114.26,114.29,114.21,114.27,21603.0,113.2913,113.321,113.2417,113.3012,21603.0
2019-12-16 15:40:00,114.27,114.27,114.14,114.15,23041.0,113.3012,113.3012,113.1723,113.1822,23041.0
2019-12-16 15:45:00,114.14,114.17,114.05,114.12,32896.0,113.1723,113.202,113.083,113.1524,32896.0
2019-12-16 15:50:00,114.12,114.27,114.0,114.12,60724.0,113.1524,113.3012,113.0335,113.1524,60724.0
2019-12-16 15:55:00,114.11,114.29,114.08,114.24,134746.0,113.1425,113.321,113.1128,113.2714,134746.0
2019-12-17 09:30:00,114.1,114.2,113.07,113.43,60120.0,113.1326,113.2318,112.1113,112.4683,60120.0
2019-12-17 09:35:00,113.4,113.85,113.33,113.52,24730.0,112.4385,112.8847,112.3691,112.5575,24730.0
2019-12-17 09:40:00,113.48,114.0,113.46,113.94,22046.0,112.5179,113.0335,112.498,112.974,22046.0
2019-12-17 09:45:00,113.95,114.06,113.7,113.9,21664.0,112.9839,113.093,112.736,112.9343,21664.0
2019-12-17 09:50:00,113.92,114.08,113.76,113.77,23459.0,112.9541,113.1128,112.7955,112.8054,23459.0
2019-12-17 09:55:00,113.79,113.79,113.23,113.3,32677.0,112.8252,112.8252,112.27,112.3394,32677.0
2019-12-17 10:00:00,113.31,113.4,113.09,113.3,41626.0,112.3493,112.4385,112.1312,112.3394,41626.0
2019-12-17 10:05:00,113.29,113.3,112.82,112.84,30084.0,112.3295,112.3394,111.8635,111.8833,30084.0
2019-12-17 10:10:00,112.83,112.97,112.8,112.81,44024.0,111.8734,112.0122,111.8436,111.8536,44024.0
2019-12-17 10:15:00,112.82,112.82,112.57,112.58,31374.0,111.8635,111.8635,111.6156,111.6255,31374.0
2019-12-17 10:20:00,112.58,112.9,112.5,112.81,53079.0,111.6255,111.9428,111.5462,111.8536,53079.0
2019-12-17 10:25:00,112.78,113.2,112.72,113.2,17222.0,111.8238,112.2402,111.7643,112.2402,17222.0
2019-12-17 10:30:00,113.19,113.25,113.01,113.06,21910.0,112.2303,112.2898,112.0519,112.1014,21910.0
2019-12-17 10:35:00,113.04,113.06,112.87,112.94,26631.0,112.0816,112.1014,111.913,111.9824,26631.0
2019-12-17 10:40:00,112.94,112.94,112.72,112.79,21220.0,111.9824,111.9824,111.7643,111.8337,21220.0
2019-12-17 10:45:00,112.8,112.83,112.59,112.6,26755.0,111.8436,111.8734,111.6354,111.6453,26755.0
2019-12-17 10:50:00,112.61,112.72,112.56,112.68,32544.0,111.6552,111.7643,111.6057,111.7247,32544.0
2019-12-17 10:55:00,112.64,112.65,112.25,112.26,25785.0,111.685,111.6949,111.2983,111.3082,25785.0
2019-12-17 11:00:00,112.25,112.27,112.13,112.17,42488.0,111.2983,111.3181,111.1793,111.219,42488.0
2019-12-17 11:05:00,112.17,112.32,112.15,112.2,30703.0,111.219,111.3677,111.1991,111.2487,30703.0
2019-12-17 11:10:00,112.23,112.33,112.16,112.31,14351.0,111.2785,111.3776,111.2091,111.3578,14351.0
2019-12-17 11:15:00,112.31,112.48,112.3,112.32,20079.0,111.3578,111.5263,111.3479,111.3677,20079.0
2019-12-17 11:20:00,112.32,112.35,112.24,112.26,11224.0,111.3677,111.3975,111.2884,111.3082,11224.0
2019-12-17 11:25:00,112.27,112.29,112.11,112.11,19360.0,111.3181,111.338,111.1595,111.1595,19360.0
2019-12-17 11:30:00,112.14,112.22,112.08,112.1,30971.0,111.1892,111.2686,111.1297,111.1496,30971.0
2019-12-17 11:35:00,112.11,112.24,112.06,112.16,55639.0,111.1595,111.2884,111.1099,111.2091,55639.0
2019-12-17 11:40:00,112.17,112.27,112.16,112.23,17884.0,111.219,111.3181,111.2091,111.2785,17884.0
2019-12-17 11:45:00,112.23,112.27,112.18,112.24,23241.0,111.2785,111.3181,111.2289,111.2884,23241.0
2019-12-17 11:50:00,112.23,112.28,112.15,112.23,24915.0,111.2785,111.328,111.1991,111.2785,24915.0
2019-12-17 11:55:00,112.23,112.36,112.2,112.31,42306.0,111.2785,111.4074,111.2487,111.3578,42306.0
2019-12-17 12:00:00,112.3,112.34,112.24,112.29,23096.0,111.3479,111.3875,111.2884,111.338,23096.0
2019-12-17 12:05:00,112.29,112.35,112.25,112.31,21953.0,111.338,111.3975,111.2983,111.3578,21953.0
2019-12-17 12:10:00,112.31,112.33,112.11,112.12,23632.0,111.3578,111.3776,111.1595,111.1694,23632.0
2019-12-17 12:15:00,112.14,112.14,111.94,111.98,16579.0,111.1892,111.1892,110.9909,111.0306,16579.0
2019-12-17 12:20:00,112.0,112.08,111.95,112.04,11076.0,111.0504,111.1297,111.0008,111.0901,11076.0
2019-12-17 12:25:00,112.05,112.1,111.98,112.09,14019.0,111.1,111.1496,111.0306,111.1397,14019.0
2019-12-17 12:30:00,112.09,112.15,112.04,112.13,47627.0,111.1397,111.1991,111.0901,111.1793,47627.0
2019-12-17 12:35:00,112.11,112.15,112.07,112.13,23152.0,111.1595,111.1991,111.1198,111.1793,23152.0
2019-12-17 12:40:00,112.16,112.25,112.12,112.23,17789.0,111.2091,111.2983,111.1694,111.2785,17789.0
2019-12-17 12:45:00,112.23,112.5,112.21,112.47,14877.0,111.2785,111.5462,111.2586,111.5164,14877.0
2019-12-17 12:50:00,112.44,112.48,112.34,112.38,19020.0,111.4867,111.5263,111.3875,111.4272,19020.0
2019-12-17 12:55:00,112.36,112.42,112.26,112.26,22055.0,111.4074,111.4669,111.3082,111.3082,22055.0
2019-12-17 13:00:00,112.25,112.26,112.04,112.04,18353.0,111.2983,111.3082,111.0901,111.0901,18353.0
2019-12-17 13:05:00,112.02,112.02,111.87,111.94,20359.0,111.0702,111.0702,110.9215,110.9909,20359.0
2019-12-17 13:10:00,111.92,111.93,111.73,111.77,16476.0,110.9711,110.981,110.7827,110.8224,16476.0
2019-12-17 13:15:00,111.77,111.95,111.77,111.91,18636.0,110.8224,111.0008,110.8224,110.9612,18636.0
2019-12-17 13:20:00,111.93,111.98,111.86,111.93,20055.0,110.981,111.0306,110.9116,110.981,20055.0
2019-12-17 13:25:00,111.93,111.93,111.84,111.91,11381.0,110.981,110.981,110.8918,110.9612,11381.0
2019-12-17 13:30:00,111.92,111.96,111.84,111.9,12766.0,110.9711,111.0108,110.8918,110.9513,12766.0
2019-12-17 13:35:00,111.9,111.92,111.81,111.82,11390.0,110.9513,110.9711,110.862,110.8719,11390.0
2019-12-17 13:40:00,111.83,111.96,111.82,111.95,18675.0,110.8819,111.0108,110.8719,111.0008,18675.0
2019-12-17 13:45:00,111.95,111.96,111.87,111.93,13473.0,111.0008,111.0108,110.9215,110.981,13473.0
2019-12-17 13:50:00,111.92,111.94,111.87,111.87,7520.0,110.9711,110.9909,110.9215,110.9215,7520.0
2019-12-17 13:55:00,111.86,111.98,111.86,111.97,10399.0,110.9116,111.0306,110.9116,111.0207,10399.0
2019-12-17 14:00:00,111.96,111.98,111.9,111.91,28498.0,111.0108,111.0306,110.9513,110.9612,28498.0
2019-12-17 14:05:00,111.92,111.96,111.88,111.95,14652.0,110.9711,111.0108,110.9314,111.0008,14652.0
2019-12-17 14:10:00,111.94,112.01,111.92,111.95,20421.0,110.9909,111.0603,110.9711,111.0008,20421.0
2019-12-17 14:15:00,111.97,111.97,111.92,111.93,13504.0,111.0207,111.0207,110.9711,110.981,13504.0
2019-12-17 14:20:00,111.93,111.94,111.79,111.79,14223.0,110.981,110.9909,110.8422,110.8422,14223.0
2019-12-17 14:25:00,111.78,111.89,111.76,111.86,13430.0,110.8323,110.9414,110.8125,110.9116,13430.0
2019-12-17 14:30:00,111.87,111.92,111.86,111.87,12818.0,110.9215,110.9711,110.9116,110.9215,12818.0
2019-12-17 14:35:00,111.88,111.95,111.88,111.92,15132.0,110.9314,111.0008,110.9314,110.9711,15132.0
2019-12-17 14:40:00,111.91,111.91,111.62,111.62,18467.0,110.9612,110.9612,110.6736,110.6736,18467.0
2019-12-17 14:45:00,111.63,111.74,111.62,111.7,17297.0,110.6836,110.7926,110.6736,110.753,17297.0
2019-12-17 14:50:00,111.69,111.71,111.56,111.57,18106.0,110.743,110.7629,110.6141,110.6241,18106.0
2019-12-17 14:55:00,111.57,111.6,111.49,111.58,19281.0,110.6241,110.6538,110.5447,110.634,19281.0
2019-12-17 15:00:00,111.58,111.59,111.35,111.36,31679.0,110.634,110.6439,110.4059,110.4158,31679.0
2019-12-17 15:05:00,111.37,111.39,111.24,111.24,22571.0,110.4258,110.4456,110.2969,110.2969,22571.0
2019-12-17 15:10:00,111.24,111.25,111.09,111.16,41161.0,110.2969,110.3068,110.1481,110.2175,41161.0
2019-12-17 15:15:00,111.18,111.26,111.07,111.23,63934.0,110.2374,110.3167,110.1283,110.2869,63934.0
2019-12-17 15:20:00,111.21,111.43,111.11,111.23,43546.0,110.2671,110.4853,110.168,110.2869,43546.0
2019-12-17 15:25:00,111.25,111.4,111.21,111.26,48204.0,110.3068,110.4555,110.2671,110.3167,48204.0
2019-12-17 15:30:00,111.26,111.49,111.26,111.44,40794.0,110.3167,110.5447,110.3167,110.4952,40794.0
2019-12-17 15:35:00,111.45,111.58,111.4,111.51,36225.0,110.5051,110.634,110.4555,110.5646,36225.0
2019-12-17 15:40:00,111.51,111.51,111.36,111.37,33205.0,110.5646,110.5646,110.4158,110.4258,33205.0
2019-12-17 15:45:00,111.37,111.4,111.24,111.24,49115.0,110.4258,110.4555,110.2969,110.2969,49115.0
2019-12-17 15:50:00,111.28,111.5,111.27,111.46,78817.0,110.3365,110.5547,110.3266,110.515,78817.0
2019-12-17 15:55:00,111.48,111.58,111.34,111.52,221122.0,110.5348,110.634,110.396,110.5745,221122.0
2019-12-18 09:30:00,111.61,111.64,110.18,110.51,68363.0,110.6637,110.6935,109.2458,109.5731,68363.0
2019-12-18 09:35:00,110.63,110.85,110.3,110.7,47826.0,109.692,109.9102,109.3648,109.7614,47826.0
2019-12-18 09:40:00,110.7,110.78,110.39,110.5,51121.0,109.7614,109.8408,109.4541,109.5631,51121.0
2019-12-18 09:45:00,110.51,110.92,110.4,110.61,51131.0,109.5731,109.9796,109.464,109.6722,51131.0
2019-12-18 09:50:00,110.62,110.68,110.4,110.45,31360.0,109.6821,109.7416,109.464,109.5136,31360.0
2019-12-18 09:55:00,110.47,110.75,110.4,110.45,33849.0,109.5334,109.811,109.464,109.5136,33849.0
2019-12-18 10:00:00,110.45,110.58,110.36,110.52,31306.0,109.5136,109.6425,109.4243,109.583,31306.0
2019-12-18 10:05:00,110.51,110.66,110.41,110.53,55036.0,109.5731,109.7218,109.4739,109.5929,55036.0
2019-12-18 10:10:00,110.51,110.64,110.47,110.57,34899.0,109.5731,109.7019,109.5334,109.6325,34899.0
2019-12-18 10:15:00,110.57,110.67,110.45,110.58,34465.0,109.6325,109.7317,109.5136,109.6425,34465.0
2019-12-18 10:20:00,110.59,111.12,110.57,111.11,25225.0,109.6524,110.1779,109.6325,110.168,25225.0
2019-12-18 10:25:00,111.13,111.17,110.86,110.86,33225.0,110.1878,110.2275,109.9201,109.9201,33225.0
2019-12-18 10:30:00,110.89,111.08,110.78,111.0,21980.0,109.9498,110.1382,109.8408,110.0589,21980.0
2019-12-18 10:35:00,111.04,111.05,110.94,110.98,22268.0,110.0986,110.1085,109.9994,110.0391,22268.0
2019-12-18 10:40:00,110.97,110.97,110.8,110.8,18122.0,110.0292,110.0292,109.8606,109.8606,18122.0
2019-12-18 10:45:00,110.83,110.85,110.68,110.74,17789.0,109.8903,109.9102,109.7416,109.8011,17789.0
2019-12-18 10:50:00,110.75,110.8,110.69,110.77,19442.0,109.811,109.8606,109.7515,109.8308,19442.0
2019-12-18 10:55:00,110.79,110.85,110.74,110.81,18982.0,109.8507,109.9102,109.8011,109.8705,18982.0
2019-12-18 11:00:00,110.82,110.96,110.79,110.88,33331.0,109.8804,110.0192,109.8507,109.9399,33331.0
2019-12-18 11:05:00,110.88,110.94,110.82,110.82,39776.0,109.9399,109.9994,109.8804,109.8804,39776.0
2019-12-18 11:10:00,110.81,111.22,110.79,111.22,24820.0,109.8705,110.277,109.8507,110.277,24820.0
2019-12-18 11:15:00,111.22,111.28,110.96,110.99,63884.0,110.277,110.3365,110.0192,110.049,63884.0
2019-12-18 11:20:00,111.0,111.02,110.77,110.77,30654.0,110.0589,110.0787,109.8308,109.8308,30654.0
2019-12-18 11:25:00,110.77,110.77,110.46,110.51,37815.0,109.8308,109.8308,109.5235,109.5731,37815.0
2019-12-18 11:30:00,110.53,110.55,110.4,110.43,32383.0,109.5929,109.6127,109.464,109.4937,32383.0
2019-12-18 11:35:00,110.44,110.45,110.29,110.4,22184.0,109.5036,109.5136,109.3549,109.464,22184.0
2019-12-18 11:40:00,110.43,110.55,110.35,110.4,23113.0,109.4937,109.6127,109.4144,109.464,23113.0
2019-12-18 11:45:00,110.4,110.54,110.4,110.46,18519.0,109.464,109.6028,109.464,109.5235,18519.0
2019-12-18 11:50:00,110.45,110.5,110.35,110.42,18423.0,109.5136,109.5631,109.4144,109.4838,18423.0
2019-12-18 11:55:00,110.44,110.57,110.37,110.52,15672.0,109.5036,109.6325,109.4342,109.583,15672.0
2019-12-18 12:00:00,110.54,110.76,110.53,110.72,20762.0,109.6028,109.8209,109.5929,109.7813,20762.0
2019-12-18 12:05:00,110.69,110.8,110.6,110.71,16414.0,109.7515,109.8606,109.6623,109.7714,16414.0
2019-12-18 12:10:00,110.72,110.75,110.6,110.67,24203.0,109.7813,109.811,109.6623,109.7317,24203.0
2019-12-18 12:15:00,110.67,110.76,110.62,110.71,17026.0,109.7317,109.8209,109.6821,109.7714,17026.0
2019-12-18 12:20:00,110.72,110.77,110.65,110.66,20978.0,109.7813,109.8308,109.7119,109.7218,20978.0
2019-12-18 12:25:00,110.67,110.68,110.54,110.6,9764.0,109.7317,109.7416,109.6028,109.6623,9764.0
2019-12-18 12:30:00,110.6,110.63,110.54,110.58,14502.0,109.6623,109.692,109.6028,109.6425,14502.0
2019-12-18 12:35:00,110.59,110.59,110.37,110.39,19156.0,109.6524,109.6524,109.4342,109.4541,19156.0
2019-12-18 12:40:00,110.38,110.43,110.21,110.22,23216.0,109.4442,109.4937,109.2756,109.2855,23216.0
2019-12-18 12:45:00,110.22,110.28,110.13,110.26,27961.0,109.2855,109.345,109.1963,109.3252,27961.0
2019-12-18 12:50:00,110.3,110.34,110.24,110.3,13867.0,109.3648,109.4045,109.3053,109.3648,13867.0
2019-12-18 12:55:00,110.29,110.35,110.24,110.34,14006.0,109.3549,109.4144,109.3053,109.4045,14006.0
2019-12-18 13:00:00,110.35,110.45,110.31,110.43,12896.0,109.4144,109.5136,109.3747,109.4937,12896.0
2019-12-18 13:05:00,110.5,110.51,110.35,110.4,13914.0,109.5631,109.5731,109.4144,109.464,13914.0
2019-12-18 13:10:00,110.44,110.6,110.44,110.48,31384.0,109.5036,109.6623,109.5036,109.5433,31384.0
2019-12-18 13:15:00,110.5,110.56,110.44,110.45,12249.0,109.5631,109.6226,109.5036,109.5136,12249.0
2019-12-18 13:20:00,110.46,110.47,110.38,110.44,7878.0,109.5235,109.5334,109.4442,109.5036,7878.0
2019-12-18 13:25:00,110.45,110.49,110.39,110.46,6313.0,109.5136,109.5532,109.4541,109.5235,6313.0
2019-12-18 13:30:00,110.45,110.47,110.33,110.34,11509.0,109.5136,109.5334,109.3946,109.4045,11509.0
2019-12-18 13:35:00,110.32,110.42,110.31,110.42,9972.0,109.3847,109.4838,109.3747,109.4838,9972.0
2019-12-18 13:40:00,110.41,110.54,110.41,110.48,9659.0,109.4739,109.6028,109.4739,109.5433,9659.0
2019-12-18 13:45:00,110.49,110.49,110.41,110.43,9682.0,109.5532,109.5532,109.4739,109.4937,9682.0
2019-12-18 13:50:00,110.41,110.45,110.37,110.42,10204.0,109.4739,109.5136,109.4342,109.4838,10204.0
2019-12-18 13:55:00,110.44,110.49,110.42,110.47,6497.0,109.5036,109.5532,109.4838,109.5334,6497.0
2019-12-18 14:00:00,110.48,110.53,110.41,110.42,13137.0,109.5433,109.5929,109.4739,109.4838,13137.0
2019-12-18 14:05:00,110.43,110.45,110.33,110.33,11491.0,109.4937,109.5136,109.3946,109.3946,11491.0
2019-12-18 14:10:00,110.34,110.44,110.34,110.34,10794.0,109.4045,109.5036,109.4045,109.4045,10794.0
2019-12-18 14:15:00,110.33,110.43,110.25,110.41,26103.0,109.3946,109.4937,109.3153,109.4739,26103.0
2019-12-18 14:20:00,110.43,110.64,110.43,110.63,14816.0,109.4937,109.7019,109.4937,109.692,14816.0
2019-12-18 14:25:00,110.66,110.86,110.65,110.74,15377.0,109.7218,109.9201,109.7119,109.8011,15377.0
2019-12-18 14:30:00,110.76,110.96,110.72,110.92,12905.0,109.8209,110.0192,109.7813,109.9796,12905.0
2019-12-18 14:35:00,110.92,111.12,110.89,111.12,16115.0,109.9796,110.1779,109.9498,110.1779,16115.0
2019-12-18 14:40:00,111.11,111.16,110.98,111.01,20341.0,110.168,110.2175,110.0391,110.0688,20341.0
2019-12-18 14:45:00,111.03,111.09,110.95,110.99,14297.0,110.0886,110.1481,110.0093,110.049,14297.0
2019-12-18 14:50:00,111.03,111.03,110.88,110.96,12422.0,110.0886,110.0886,109.9399,110.0192,12422.0
2019-12-18 14:55:00,110.96,111.09,110.93,111.09,13538.0,110.0192,110.1481,109.9895,110.1481,13538.0
2019-12-18 15:00:00,111.1,111.1,110.98,111.01,28546.0,110.158,110.158,110.0391,110.0688,28546.0
2019-12-18 15:05:00,111.01,111.06,110.95,110.95,14401.0,110.0688,110.1184,110.0093,110.0093,14401.0
2019-12-18 15:10:00,110.95,111.01,110.86,110.97,28341.0,110.0093,110.0688,109.9201,110.0292,28341.0
2019-12-18 15:15:00,110.95,110.96,110.84,110.92,12797.0,110.0093,110.0192,109.9003,109.9796,12797.0
2019-12-18 15:20:00,110.9,110.94,110.8,110.93,17123.0,109.9597,109.9994,109.8606,109.9895,17123.0
2019-12-18 15:25:00,110.93,110.94,110.84,110.9,13958.0,109.9895,109.9994,109.9003,109.9597,13958.0
2019-12-18 15:30:00,110.9,110.9,110.74,110.81,30697.0,109.9597,109.9597,109.8011,109.8705,30697.0
2019-12-18 15:35:00,110.8,110.87,110.76,110.86,23845.0,109.8606,109.93,109.8209,109.9201,23845.0
2019-12-18 15:40:00,110.85,110.88,110.78,110.86,25696.0,109.9102,109.9399,109.8408,109.9201,25696.0
2019-12-18 15:45:00,110.86,110.88,110.75,110.75,27111.0,109.9201,109.9399,109.811,109.811,27111.0
2019-12-18 15:50:00,110.75,110.83,110.67,110.67,48190.0,109.811,109.8903,109.7317,109.7317,48190.0
2019-12-18 15:55:00,110.65,110.66,110.42,110.5,185356.0,109.7119,109.7218,109.4838,109.5631,185356.0
2019-12-19 09:30:00,110.39,110.5,109.62,110.16,48980.0,109.4541,109.5631,108.6906,109.226,48980.0
2019-12-19 09:35:00,110.17,110.24,109.91,109.99,28079.0,109.2359,109.3053,108.9781,109.0575,28079.0
2019-12-19 09:40:00,109.99,110.27,109.95,110.24,26556.0,109.0575,109.3351,109.0178,109.3053,26556.0
2019-12-19 09:45:00,110.25,110.43,110.15,110.39,25327.0,109.3153,109.4937,109.2161,109.4541,25327.0
2019-12-19 09:50:00,110.39,110.55,110.38,110.47,17998.0,109.4541,109.6127,109.4442,109.5334,17998.0
2019-12-19 09:55:00,110.48,110.93,110.46,110.88,21089.0,109.5433,109.9895,109.5235,109.9399,21089.0
2019-12-19 10:00:00,110.86,111.01,110.74,110.81,23828.0,109.9201,110.0688,109.8011,109.8705,23828.0
2019-12-19 10:05:00,110.79,110.83,110.45,110.48,34979.0,109.8507,109.8903,109.5136,109.5433,34979.0
2019-12-19 10:10:00,110.48,110.55,110.3,110.39,58691.0,109.5433,109.6127,109.3648,109.4541,58691.0
2019-12-19 10:15:00,110.39,110.63,110.38,110.57,45109.0,109.4541,109.692,109.4442,109.6325,45109.0
2019-12-19 10:20:00,110.58,110.64,110.47,110.5,22613.0,109.6425,109.7019,109.5334,109.5631,22613.0
2019-12-19 10:25:00,110.57,110.61,110.34,110.36,27675.0,109.6325,109.6722,109.4045,109.4243,27675.0
2019-12-19 10:30:00,110.36,110.37,110.03,110.03,39755.0,109.4243,109.4342,109.0971,109.0971,39755.0
2019-12-19 10:35:00,110.05,110.25,110.03,110.16,24720.0,109.117,109.3153,109.0971,109.226,24720.0
2019-12-19 10:40:00,110.16,110.36,110.0,110.31,49522.0,109.226,109.4243,109.0674,109.3747,49522.0
2019-12-19 10:45:00,110.32,110.43,110.31,110.41,16537.0,109.3847,109.4937,109.3747,109.4739,16537.0
2019-12-19 10:50:00,110.44,110.65,110.43,110.55,21208.0,109.5036,109.7119,109.4937,109.6127,21208.0
2019-12-19 10:55:00,110.55,110.55,110.35,110.37,9532.0,109.6127,109.6127,109.4144,109.4342,9532.0
2019-12-19 11:00:00,110.36,110.36,110.01,110.09,27344.0,109.4243,109.4243,109.0773,109.1566,27344.0
2019-12-19 11:05:00,110.08,110.28,110.08,110.21,23088.0,109.1467,109.345,109.1467,109.2756,23088.0
2019-12-19 11:10:00,110.26,110.26,110.09,110.2,9852.0,109.3252,109.3252,109.1566,109.2657,9852.0
2019-12-19 11:15:00,110.17,110.17,110.0,110.06,21413.0,109.2359,109.2359,109.0674,109.1269,21413.0
2019-12-19 11:20:00,110.07,110.15,110.03,110.08,12045.0,109.1368,109.2161,109.0971,109.1467,12045.0
2019-12-19 11:25:00,110.07,110.09,110.0,110.01,10400.0,109.1368,109.1566,109.0674,109.0773,10400.0
2019-12-19 11:30:00,110.0,110.01,109.84,109.84,35340.0,109.0674,109.0773,108.9087,108.9087,35340.0
2019-12-19 11:35:00,109.84,109.99,109.82,109.94,23007.0,108.9087,109.0575,108.8889,109.0079,23007.0
2019-12-19 11:40:00,109.93,109.94,109.45,109.53,129720.0,108.998,109.0079,108.522,108.6014,129720.0
2019-12-19 11:45:00,109.53,109.65,109.4,109.4,39445.0,108.6014,108.7203,108.4725,108.4725,39445.0
2019-12-19 11:50:00,109.4,109.71,109.36,109.66,36681.0,108.4725,108.7798,108.4328,108.7303,36681.0
2019-12-19 11:55:00,109.65,109.66,109.55,109.57,19217.0,108.7203,108.7303,108.6212,108.641,19217.0
2019-12-19 12:00:00,109.57,109.67,109.57,109.65,20997.0,108.641,108.7402,108.641,108.7203,20997.0
2019-12-19 12:05:00,109.64,109.78,109.55,109.71,23173.0,108.7104,108.8492,108.6212,108.7798,23173.0
2019-12-19 12:10:00,109.71,109.74,109.59,109.73,17286.0,108.7798,108.8096,108.6609,108.7997,17286.0
2019-12-19 12:15:00,109.73,109.79,109.66,109.7,30028.0,108.7997,108.8592,108.7303,108.7699,30028.0
2019-12-19 12:20:00,109.71,109.74,109.62,109.62,9282.0,108.7798,108.8096,108.6906,108.6906,9282.0
2019-12-19 12:25:00,109.6,109.68,109.6,109.63,9567.0,108.6708,108.7501,108.6708,108.7005,9567.0
2019-12-19 12:30:00,109.66,109.68,109.6,109.61,10200.0,108.7303,108.7501,108.6708,108.6807,10200.0
2019-12-19 12:35:00,109.61,109.62,109.5,109.55,17210.0,108.6807,108.6906,108.5716,108.6212,17210.0
2019-12-19 12:40:00,109.54,109.56,109.52,109.54,9672.0,108.6113,108.6311,108.5914,108.6113,9672.0
2019-12-19 12:45:00,109.54,109.57,109.46,109.54,11320.0,108.6113,108.641,108.532,108.6113,11320.0
2019-12-19 12:50:00,109.56,109.61,109.53,109.57,9990.0,108.6311,108.6807,108.6014,108.641,9990.0
2019-12-19 12:55:00,109.57,109.58,109.52,109.57,11701.0,108.641,108.6509,108.5914,108.641,11701.0
2019-12-19 13:00:00,109.56,109.69,109.56,109.67,8802.0,108.6311,108.76,108.6311,108.7402,8802.0
2019-12-19 13:05:00,109.67,109.67,109.42,109.44,14721.0,108.7402,108.7402,108.4923,108.5121,14721.0
2019-12-19 13:10:00,109.47,109.47,109.39,109.45,8940.0,108.5419,108.5419,108.4625,108.522,8940.0
2019-12-19 13:15:00,109.44,109.54,109.44,109.46,14679.0,108.5121,108.6113,108.5121,108.532,14679.0
2019-12-19 13:20:00,109.46,109.53,109.44,109.52,12625.0,108.532,108.6014,108.5121,108.5914,12625.0
2019-12-19 13:25:00,109.5,109.54,109.37,109.37,16693.0,108.5716,108.6113,108.4427,108.4427,16693.0
2019-12-19 13:30:00,109.37,109.41,109.29,109.39,13815.0,108.4427,108.4824,108.3634,108.4625,13815.0
2019-12-19 13:35:00,109.39,109.43,109.36,109.37,10593.0,108.4625,108.5022,108.4328,108.4427,10593.0
2019-12-19 13:40:00,109.37,109.46,109.37,109.42,9898.0,108.4427,108.532,108.4427,108.4923,9898.0
2019-12-19 13:45:00,109.42,109.45,109.4,109.42,13901.0,108.4923,108.522,108.4725,108.4923,13901.0
2019-12-19 13:50:00,109.45,109.48,109.39,109.46,5000.0,108.522,108.5518,108.4625,108.532,5000.0
2019-12-19 13:55:00,109.45,109.46,109.28,109.31,21999.0,108.522,108.532,108.3535,108.3832,21999.0
2019-12-19 14:00:00,109.31,109.31,109.18,109.27,22673.0,108.3832,108.3832,108.2543,108.3436,22673.0
2019-12-19 14:05:00,109.27,109.27,109.07,109.1,22716.0,108.3436,108.3436,108.1453,108.175,22716.0
2019-12-19 14:10:00,109.1,109.14,109.07,109.13,11375.0,108.175,108.2147,108.1453,108.2048,11375.0
2019-12-19 14:15:00,109.13,109.14,108.97,108.99,17439.0,108.2048,108.2147,108.0461,108.0659,17439.0
2019-12-19 14:20:00,109.0,109.16,108.96,109.16,20702.0,108.0759,108.2345,108.0362,108.2345,20702.0
2019-12-19 14:25:00,109.16,109.33,109.11,109.3,14230.0,108.2345,108.4031,108.1849,108.3733,14230.0
2019-12-19 14:30:00,109.31,109.4,109.3,109.39,12025.0,108.3832,108.4725,108.3733,108.4625,12025.0
2019-12-19 14:35:00,109.41,109.42,109.28,109.29,9884.0,108.4824,108.4923,108.3535,108.3634,9884.0
2019-12-19 14:40:00,109.28,109.29,109.21,109.25,14330.0,108.3535,108.3634,108.2841,108.3237,14330.0
2019-12-19 14:45:00,109.25,109.3,109.1,109.14,41189.0,108.3237,108.3733,108.175,108.2147,41189.0
2019-12-19 14:50:00,109.15,109.31,109.1,109.3,111718.0,108.2246,108.3832,108.175,108.3733,111718.0
2019-12-19 14:55:00,109.32,109.32,109.23,109.3,75547.0,108.3931,108.3931,108.3039,108.3733,75547.0
2019-12-19 15:00:00,109.31,109.33,109.2,109.25,13968.0,108.3832,108.4031,108.2742,108.3237,13968.0
2019-12-19 15:05:00,109.25,109.27,109.04,109.08,30294.0,108.3237,108.3436,108.1155,108.1552,30294.0
2019-12-19 15:10:00,109.09,109.11,108.98,108.98,28358.0,108.1651,108.1849,108.056,108.056,28358.0
2019-12-19 15:15:00,109.0,109.06,108.91,109.02,38295.0,108.0759,108.1353,107.9866,108.0957,38295.0
2019-12-19 15:20:00,109.01,109.19,109.0,109.15,86848.0,108.0858,108.2642,108.0759,108.2246,86848.0
2019-12-19 15:25:00,109.14,109.17,109.0,109.1,54272.0,108.2147,108.2444,108.0759,108.175,54272.0
2019-12-19 15:30:00,109.1,109.26,109.07,109.24,47219.0,108.175,108.3336,108.1453,108.3138,47219.0
2019-12-19 15:35:00,109.24,109.27,109.01,109.12,42438.0,108.3138,108.3436,108.0858,108.1948,42438.0
2019-12-19 15:40:00,109.13,109.2,109.13,109.2,34930.0,108.2048,108.2742,108.2048,108.2742,34930.0
2019-12-19 15:45:00,109.2,109.21,109.05,109.06,44790.0,108.2742,108.2841,108.1254,108.1353,44790.0
2019-12-19 15:50:00,109.05,109.24,109.02,109.05,88024.0,108.1254,108.3138,108.0957,108.1254,88024.0
2019-12-19 15:55:00,109.05,109.18,108.9,109.17,200224.0,108.1254,108.2543,107.9767,108.2444,200224.0
2019-12-20 09:30:00,109.0,109.21,108.01,109.2,248286.0,108.0759,108.2841,107.0942,108.2742,248286.0
2019-12-20 09:35:00,109.21,109.48,109.2,109.26,29539.0,108.2841,108.5518,108.2742,108.3336,29539.0
2019-12-20 09:40:00,109.28,109.46,109.22,109.25,45988.0,108.3535,108.532,108.294,108.3237,45988.0
2019-12-20 09:45:00,109.27,109.86,109.26,109.8,61963.0,108.3436,108.9286,108.3336,108.8691,61963.0
2019-12-20 09:50:00,109.81,109.82,109.34,109.48,29420.0,108.879,108.8889,108.413,108.5518,29420.0
2019-12-20 09:55:00,109.55,109.74,109.55,109.61,54468.0,108.6212,108.8096,108.6212,108.6807,54468.0
2019-12-20 10:00:00,109.61,109.77,109.59,109.62,35519.0,108.6807,108.8393,108.6609,108.6906,35519.0
2019-12-20 10:05:00,109.62,109.85,109.62,109.81,84683.0,108.6906,108.9186,108.6906,108.879,84683.0
2019-12-20 10:10:00,109.81,110.04,109.77,109.98,100723.0,108.879,109.107,108.8393,109.0475,100723.0
2019-12-20 10:15:00,110.01,110.19,109.97,110.01,38869.0,109.0773,109.2558,109.0376,109.0773,38869.0
2019-12-20 10:20:00,110.01,110.45,110.01,110.35,23889.0,109.0773,109.5136,109.0773,109.4144,23889.0
2019-12-20 10:25:00,110.35,110.43,110.16,110.33,12443.0,109.4144,109.4937,109.226,109.3946,12443.0
2019-12-20 10:30:00,110.34,110.46,110.33,110.4,28700.0,109.4045,109.5235,109.3946,109.464,28700.0
2019-12-20 10:35:00,110.41,110.45,110.31,110.34,20313.0,109.4739,109.5136,109.3747,109.4045,20313.0
2019-12-20 10:40:00,110.34,110.34,110.07,110.09,12683.0,109.4045,109.4045,109.1368,109.1566,12683.0
2019-12-20 10:45:00,110.07,110.26,110.02,110.14,22369.0,109.1368,109.3252,109.0872,109.2062,22369.0
2019-12-20 10:50:00,110.14,110.17,110.0,110.16,43526.0,109.2062,109.2359,109.0674,109.226,43526.0
2019-12-20 10:55:00,110.13,110.35,110.11,110.34,16954.0,109.1963,109.4144,109.1764,109.4045,16954.0
2019-12-20 11:00:00,110.34,110.36,110.1,110.28,22707.0,109.4045,109.4243,109.1665,109.345,22707.0
2019-12-20 11:05:00,110.29,110.32,110.22,110.27,18366.0,109.3549,109.3847,109.2855,109.3351,18366.0
2019-12-20 11:10:00,110.27,110.34,110.12,110.12,22390.0,109.3351,109.4045,109.1864,109.1864,22390.0
2019-12-20 11:15:00,110.12,110.22,110.04,110.19,10030.0,109.1864,109.2855,109.107,109.2558,10030.0
2019-12-20 11:20:00,110.2,110.36,110.17,110.29,17271.0,109.2657,109.4243,109.2359,109.3549,17271.0
2019-12-20 11:25:00,110.3,110.34,110.24,110.3,16671.0,109.3648,109.4045,109.3053,109.3648,16671.0
2019-12-20 11:30:00,110.32,110.35,110.23,110.29,27042.0,109.3847,109.4144,109.2954,109.3549,27042.0
2019-12-20 11:35:00,110.29,110.42,110.18,110.38,35048.0,109.3549,109.4838,109.2458,109.4442,35048.0
2019-12-20 11:40:00,110.38,110.63,110.36,110.57,34952.0,109.4442,109.692,109.4243,109.6325,34952.0
2019-12-20 11:45:00,110.57,110.67,110.5,110.65,62492.0,109.6325,109.7317,109.5631,109.7119,62492.0
2019-12-20 11:50:00,110.66,110.66,110.54,110.63,18392.0,109.7218,109.7218,109.6028,109.692,18392.0
2019-12-20 11:55:00,110.66,110.68,110.47,110.53,36466.0,109.7218,109.7416,109.5334,109.5929,36466.0
2019-12-20 12:00:00,110.55,110.6,110.47,110.56,27176.0,109.6127,109.6623,109.5334,109.6226,27176.0
2019-12-20 12:05:00,110.55,110.55,110.36,110.47,36393.0,109.6127,109.6127,109.4243,109.5334,36393.0
2019-12-20 12:10:00,110.46,110.46,110.23,110.25,13250.0,109.5235,109.5235,109.2954,109.3153,13250.0
2019-12-20 12:15:00,110.26,110.38,110.26,110.33,16009.0,109.3252,109.4442,109.3252,109.3946,16009.0
2019-12-20 12:20:00,110.33,110.33,110.12,110.14,14200.0,109.3946,109.3946,109.1864,109.2062,14200.0
2019-12-20 12:25:00,110.14,110.17,110.04,110.08,32640.0,109.2062,109.2359,109.107,109.1467,32640.0
2019-12-20 12:30:00,110.07,110.08,110.0,110.04,28031.0,109.1368,109.1467,109.0674,109.107,28031.0
2019-12-20 12:35:00,110.04,110.11,110.03,110.08,16338.0,109.107,109.1764,109.0971,109.1467,16338.0
2019-12-20 12:40:00,110.08,110.12,110.03,110.05,23985.0,109.1467,109.1864,109.0971,109.117,23985.0
2019-12-20 12:45:00,110.06,110.08,109.99,110.01,19889.0,109.1269,109.1467,109.0575,109.0773,19889.0
2019-12-20 12:50:00,110.01,110.21,110.0,110.21,40953.0,109.0773,109.2756,109.0674,109.2756,40953.0
2019-12-20 12:55:00,110.23,110.34,110.17,110.33,14629.0,109.2954,109.4045,109.2359,109.3946,14629.0
2019-12-20 13:00:00,110.34,110.47,110.33,110.45,18670.0,109.4045,109.5334,109.3946,109.5136,18670.0
2019-12-20 13:05:00,110.44,110.46,110.35,110.4,7994.0,109.5036,109.5235,109.4144,109.464,7994.0
2019-12-20 13:10:00,110.41,110.47,110.38,110.45,12368.0,109.4739,109.5334,109.4442,109.5136,12368.0
2019-12-20 13:15:00,110.44,110.48,110.33,110.35,24977.0,109.5036,109.5433,109.3946,109.4144,24977.0
2019-12-20 13:20:00,110.35,110.44,110.35,110.36,9580.0,109.4144,109.5036,109.4144,109.4243,9580.0
2019-12-20 13:25:00,110.37,110.47,110.36,110.41,18794.0,109.4342,109.5334,109.4243,109.4739,18794.0
2019-12-20 13:30:00,110.43,110.65,110.4,110.63,17455.0,109.4937,109.7119,109.464,109.692,17455.0
2019-12-20 13:35:00,110.64,110.69,110.6,110.64,8197.0,109.7019,109.7515,109.6623,109.7019,8197.0
2019-12-20 13:40:00,110.64,110.7,110.64,110.69,10530.0,109.7019,109.7614,109.7019,109.7515,10530.0
2019-12-20 13:45:00,110.7,110.72,110.64,110.71,11478.0,109.7614,109.7813,109.7019,109.7714,11478.0
2019-12-20 13:50:00,110.73,110.79,110.71,110.74,23511.0,109.7912,109.8507,109.7714,109.8011,23511.0
2019-12-20 13:55:00,110.75,110.77,110.69,110.7,12180.0,109.811,109.8308,109.7515,109.7614,12180.0
2019-12-20 14:00:00,110.71,110.8,110.67,110.74,16494.0,109.7714,109.8606,109.7317,109.8011,16494.0
2019-12-20 14:05:00,110.74,110.85,110.73,110.76,23807.0,109.8011,109.9102,109.7912,109.8209,23807.0
2019-12-20 14:10:00,110.77,110.77,110.6,110.64,15251.0,109.8308,109.8308,109.6623,109.7019,15251.0
2019-12-20 14:15:00,110.64,110.76,110.64,110.7,21263.0,109.7019,109.8209,109.7019,109.7614,21263.0
2019-12-20 14:20:00,110.7,110.83,110.68,110.82,14181.0,109.7614,109.8903,109.7416,109.8804,14181.0
2019-12-20 14:25:00,110.82,110.94,110.82,110.93,17284.0,109.8804,109.9994,109.8804,109.9895,17284.0
2019-12-20 14:30:00,110.95,110.95,110.71,110.78,15910.0,110.0093,110.0093,109.7714,109.8408,15910.0
2019-12-20 14:35:00,110.77,110.79,110.71,110.76,10850.0,109.8308,109.8507,109.7714,109.8209,10850.0
2019-12-20 14:40:00,110.75,110.76,110.53,110.57,12713.0,109.811,109.8209,109.5929,109.6325,12713.0
2019-12-20 14:45:00,110.57,110.61,110.54,110.59,12192.0,109.6325,109.6722,109.6028,109.6524,12192.0
2019-12-20 14:50:00,110.6,110.73,110.58,110.63,19877.0,109.6623,109.7912,109.6425,109.692,19877.0
2019-12-20 14:55:00,110.62,110.64,110.53,110.56,15171.0,109.6821,109.7019,109.5929,109.6226,15171.0
2019-12-20 15:00:00,110.58,110.62,110.54,110.57,23028.0,109.6425,109.6821,109.6028,109.6325,23028.0
2019-12-20 15:05:00,110.55,110.57,110.51,110.54,9001.0,109.6127,109.6325,109.5731,109.6028,9001.0
2019-12-20 15:10:00,110.54,110.65,110.53,110.62,13611.0,109.6028,109.7119,109.5929,109.6821,13611.0
2019-12-20 15:15:00,110.62,110.62,110.44,110.44,20202.0,109.6821,109.6821,109.5036,109.5036,20202.0
2019-12-20 15:20:00,110.46,110.74,110.46,110.73,18980.0,109.5235,109.8011,109.5235,109.7912,18980.0
2019-12-20 15:25:00,110.73,110.75,110.59,110.59,23133.0,109.7912,109.811,109.6524,109.6524,23133.0
2019-12-20 15:30:00,110.6,110.6,110.48,110.48,29482.0,109.6623,109.6623,109.5433,109.5433,29482.0
2019-12-20 15:35:00,110.48,110.48,110.37,110.38,39673.0,109.5433,109.5433,109.4342,109.4442,39673.0
2019-12-20 15:40:00,110.38,110.41,110.29,110.39,44930.0,109.4442,109.4739,109.3549,109.4541,44930.0
2019-12-20 15:45:00,110.39,110.4,110.26,110.27,45499.0,109.4541,109.464,109.3252,109.3351,45499.0
2019-12-20 15:50:00,110.27,110.48,110.17,110.34,159483.0,109.3351,109.5433,109.2359,109.4045,159483.0
2019-12-20 15:55:00,110.33,110.33,110.06,110.08,201435.0,109.3946,109.3946,109.1269,109.1467,201435.0
2019-12-23 09:30:00,110.26,110.37,109.99,110.28,40941.0,109.3252,109.4342,109.0575,109.345,40941.0
2019-12-23 09:35:00,110.36,110.56,109.85,109.86,23582.0,109.4243,109.6226,108.9186,108.9286,23582.0
2019-12-23 09:40:00,109.86,109.88,109.32,109.46,22595.0,108.9286,108.9484,108.3931,108.532,22595.0
2019-12-23 09:45:00,109.43,109.54,109.18,109.5,18992.0,108.5022,108.6113,108.2543,108.5716,18992.0
2019-12-23 09:50:00,109.46,109.72,109.41,109.58,10933.0,108.532,108.7897,108.4824,108.6509,10933.0
2019-12-23 09:55:00,109.55,109.72,109.53,109.71,8613.0,108.6212,108.7897,108.6014,108.7798,8613.0
2019-12-23 10:00:00,109.68,109.75,109.44,109.48,15449.0,108.7501,108.8195,108.5121,108.5518,15449.0
2019-12-23 10:05:00,109.45,109.48,109.29,109.4,7839.0,108.522,108.5518,108.3634,108.4725,7839.0
2019-12-23 10:10:00,109.36,109.42,109.25,109.39,7549.0,108.4328,108.4923,108.3237,108.4625,7549.0
2019-12-23 10:15:00,109.34,109.49,109.34,109.46,9446.0,108.413,108.5617,108.413,108.532,9446.0
2019-12-23 10:20:00,109.45,109.51,109.23,109.29,18442.0,108.522,108.5815,108.3039,108.3634,18442.0
2019-12-23 10:25:00,109.29,109.31,109.2,109.23,11255.0,108.3634,108.3832,108.2742,108.3039,11255.0
2019-12-23 10:30:00,109.22,109.31,109.18,109.31,5334.0,108.294,108.3832,108.2543,108.3832,5334.0
2019-12-23 10:35:00,109.31,109.4,109.23,109.37,17113.0,108.3832,108.4725,108.3039,108.4427,17113.0
2019-12-23 10:40:00,109.34,109.34,109.2,109.29,9701.0,108.413,108.413,108.2742,108.3634,9701.0
2019-12-23 10:45:00,109.28,109.29,109.21,109.24,17005.0,108.3535,108.3634,108.2841,108.3138,17005.0
2019-12-23 10:50:00,109.26,109.31,109.19,109.23,9286.0,108.3336,108.3832,108.2642,108.3039,9286.0
2019-12-23 10:55:00,109.22,109.27,109.2,109.26,7100.0,108.294,108.3436,108.2742,108.3336,7100.0
2019-12-23 11:00:00,109.26,109.27,109.11,109.11,14712.0,108.3336,108.3436,108.1849,108.1849,14712.0
2019-12-23 11:05:00,109.12,109.13,108.97,108.99,28394.0,108.1948,108.2048,108.0461,108.0659,28394.0
2019-12-23 11:10:00,108.98,109.05,108.96,109.01,9229.0,108.056,108.1254,108.0362,108.0858,9229.0
2019-12-23 11:15:00,109.01,109.01,108.86,108.89,14940.0,108.0858,108.0858,107.937,107.9668,14940.0
2019-12-23 11:20:00,108.9,109.04,108.88,109.0,19888.0,107.9767,108.1155,107.9569,108.0759,19888.0
2019-12-23 11:25:00,108.99,109.07,108.93,109.06,9820.0,108.0659,108.1453,108.0064,108.1353,9820.0
2019-12-23 11:30:00,109.06,109.06,108.95,108.99,12486.0,108.1353,108.1353,108.0263,108.0659,12486.0
2019-12-23 11:35:00,109.0,109.0,108.9,108.98,5122.0,108.0759,108.0759,107.9767,108.056,5122.0
2019-12-23 11:40:00,108.97,109.0,108.95,108.95,5965.0,108.0461,108.0759,108.0263,108.0263,5965.0
2019-12-23 11:45:00,108.95,108.96,108.91,108.94,8503.0,108.0263,108.0362,107.9866,108.0164,8503.0
2019-12-23 11:50:00,108.92,108.92,108.76,108.79,12842.0,107.9965,107.9965,107.8379,107.8676,12842.0
2019-12-23 11:55:00,108.78,108.79,108.65,108.68,20231.0,107.8577,107.8676,107.7288,107.7586,20231.0
2019-12-23 12:00:00,108.68,108.8,108.65,108.78,13952.0,107.7586,107.8775,107.7288,107.8577,13952.0
2019-12-23 12:05:00,108.79,108.83,108.76,108.76,10284.0,107.8676,107.9073,107.8379,107.8379,10284.0
2019-12-23 12:10:00,108.75,108.76,108.73,108.75,18378.0,107.828,107.8379,107.8081,107.828,18378.0
2019-12-23 12:15:00,108.75,108.75,108.66,108.67,13592.0,107.828,107.828,107.7387,107.7487,13592.0
2019-12-23 12:20:00,108.67,108.76,108.67,108.7,9018.0,107.7487,107.8379,107.7487,107.7784,9018.0
2019-12-23 12:25:00,108.69,108.7,108.54,108.55,6210.0,107.7685,107.7784,107.6198,107.6297,6210.0
2019-12-23 12:30:00,108.56,108.6,108.45,108.47,17793.0,107.6396,107.6792,107.5305,107.5503,17793.0
2019-12-23 12:35:00,108.45,108.45,108.37,108.43,25033.0,107.5305,107.5305,107.4512,107.5107,25033.0
2019-12-23 12:40:00,108.44,108.44,108.31,108.34,9228.0,107.5206,107.5206,107.3917,107.4214,9228.0
2019-12-23 12:45:00,108.34,108.38,108.29,108.37,9555.0,107.4214,107.4611,107.3719,107.4512,9555.0
2019-12-23 12:50:00,108.38,108.46,108.36,108.42,13860.0,107.4611,107.5404,107.4413,107.5008,13860.0
2019-12-23 12:55:00,108.42,108.5,108.4,108.48,22300.0,107.5008,107.5801,107.4809,107.5603,22300.0
2019-12-23 13:00:00,108.48,108.86,108.48,108.73,24523.0,107.5603,107.937,107.5603,107.8081,24523.0
2019-12-23 13:05:00,108.74,108.85,108.71,108.82,11944.0,107.8181,107.9271,107.7883,107.8974,11944.0
2019-12-23 13:10:00,108.83,108.87,108.71,108.76,4089.0,107.9073,107.947,107.7883,107.8379,4089.0
2019-12-23 13:15:00,108.73,108.73,108.61,108.61,4537.0,107.8081,107.8081,107.6892,107.6892,4537.0
2019-12-23 13:20:00,108.61,108.68,108.54,108.54,6038.0,107.6892,107.7586,107.6198,107.6198,6038.0
2019-12-23 13:25:00,108.53,108.54,108.42,108.49,11998.0,107.6098,107.6198,107.5008,107.5702,11998.0
2019-12-23 13:30:00,108.49,108.5,108.39,108.4,11374.0,107.5702,107.5801,107.471,107.4809,11374.0
2019-12-23 13:35:00,108.39,108.54,108.35,108.51,13832.0,107.471,107.6198,107.4314,107.59,13832.0
2019-12-23 13:40:00,108.49,108.49,108.28,108.32,19862.0,107.5702,107.5702,107.362,107.4016,19862.0
2019-12-23 13:45:00,108.3,108.36,108.25,108.25,12841.0,107.3818,107.4413,107.3322,107.3322,12841.0
2019-12-23 13:50:00,108.25,108.37,108.25,108.27,16860.0,107.3322,107.4512,107.3322,107.352,16860.0
2019-12-23 13:55:00,108.26,108.35,108.23,108.3,53088.0,107.3421,107.4314,107.3124,107.3818,53088.0
2019-12-23 14:00:00,108.31,108.31,108.02,108.11,69850.0,107.3917,107.3917,107.1042,107.1934,69850.0
2019-12-23 14:05:00,108.09,108.17,108.01,108.12,47654.0,107.1736,107.2529,107.0942,107.2033,47654.0
2019-12-23 14:10:00,108.12,108.2,108.0,108.0,64673.0,107.2033,107.2826,107.0843,107.0843,64673.0
2019-12-23 14:15:00,108.0,108.23,107.97,108.18,75534.0,107.0843,107.3124,107.0546,107.2628,75534.0
2019-12-23 14:20:00,108.18,108.23,108.05,108.1,26226.0,107.2628,107.3124,107.1339,107.1835,26226.0
2019-12-23 14:25:00,108.11,108.16,108.05,108.1,21159.0,107.1934,107.243,107.1339,107.1835,21159.0
2019-12-23 14:30:00,108.1,108.22,108.1,108.19,12943.0,107.1835,107.3025,107.1835,107.2727,12943.0
2019-12-23 14:35:00,108.19,108.25,108.13,108.16,9893.0,107.2727,107.3322,107.2132,107.243,9893.0
2019-12-23 14:40:00,108.17,108.18,108.06,108.1,9966.0,107.2529,107.2628,107.1438,107.1835,9966.0
2019-12-23 14:45:00,108.11,108.15,108.07,108.15,10230.0,107.1934,107.2331,107.1537,107.2331,10230.0
2019-12-23 14:50:00,108.15,108.15,108.09,108.12,12855.0,107.2331,107.2331,107.1736,107.2033,12855.0
2019-12-23 14:55:00,108.12,108.18,108.12,108.18,17983.0,107.2033,107.2628,107.2033,107.2628,17983.0
2019-12-23 15:00:00,108.17,108.3,108.17,108.26,18097.0,107.2529,107.3818,107.2529,107.3421,18097.0
2019-12-23 15:05:00,108.27,108.34,108.16,108.17,28160.0,107.352,107.4214,107.243,107.2529,28160.0
2019-12-23 15:10:00,108.19,108.21,108.13,108.18,17730.0,107.2727,107.2926,107.2132,107.2628,17730.0
2019-12-23 15:15:00,108.18,108.29,108.18,108.27,28331.0,107.2628,107.3719,107.2628,107.352,28331.0
2019-12-23 15:20:00,108.27,108.33,108.25,108.29,28159.0,107.352,107.4115,107.3322,107.3719,28159.0
2019-12-23 15:25:00,108.29,108.29,108.24,108.26,23433.0,107.3719,107.3719,107.3223,107.3421,23433.0
2019-12-23 15:30:00,108.26,108.29,108.14,108.24,31794.0,107.3421,107.3719,107.2231,107.3223,31794.0
2019-12-23 15:35:00,108.23,108.28,108.08,108.11,33828.0,107.3124,107.362,107.1637,107.1934,33828.0
2019-12-23 15:40:00,108.12,108.19,108.11,108.13,38291.0,107.2033,107.2727,107.1934,107.2132,38291.0
2019-12-23 15:45:00,108.13,108.16,108.07,108.15,34784.0,107.2132,107.243,107.1537,107.2331,34784.0
2019-12-23 15:50:00,108.16,108.25,107.97,108.06,94798.0,107.243,107.3322,107.0546,107.1438,94798.0
2019-12-23 15:55:00,108.06,108.08,107.96,107.98,91617.0,107.1438,107.1637,107.0447,107.0645,91617.0
2019-12-24 09:30:00,108.37,108.95,108.02,108.82,26624.0,107.4512,108.0263,107.1042,107.8974,26624.0
2019-12-24 09:35:00,108.88,108.88,108.63,108.75,21696.0,107.9569,107.9569,107.709,107.828,21696.0
2019-12-24 09:40:00,108.71,108.84,108.63,108.81,14916.0,107.7883,107.9172,107.709,107.8875,14916.0
2019-12-24 09:45:00,108.84,108.9,108.51,108.59,24903.0,107.9172,107.9767,107.59,107.6693,24903.0
2019-12-24 09:50:00,108.59,108.68,108.4,108.47,21189.0,107.6693,107.7586,107.4809,107.5503,21189.0
2019-12-24 09:55:00,108.5,108.71,108.49,108.61,36701.0,107.5801,107.7883,107.5702,107.6892,36701.0
2019-12-24 10:00:00,108.58,108.78,108.5,108.7,33398.0,107.6594,107.8577,107.5801,107.7784,33398.0
2019-12-24 10:05:00,108.72,108.75,108.48,108.51,27015.0,107.7982,107.828,107.5603,107.59,27015.0
2019-12-24 10:10:00,108.5,108.87,108.5,108.78,128974.0,107.5801,107.947,107.5801,107.8577,128974.0
2019-12-24 10:15:00,108.78,108.92,108.74,108.82,64590.0,107.8577,107.9965,107.8181,107.8974,64590.0
2019-12-24 10:20:00,108.81,108.85,108.67,108.77,40113.0,107.8875,107.9271,107.7487,107.8478,40113.0
2019-12-24 10:25:00,108.8,108.9,108.77,108.85,76413.0,107.8775,107.9767,107.8478,107.9271,76413.0
2019-12-24 10:30:00,108.86,109.12,108.79,109.07,89807.0,107.937,108.1948,107.8676,108.1453,89807.0
2019-12-24 10:35:00,109.05,109.18,108.93,109.01,37086.0,108.1254,108.2543,108.0064,108.0858,37086.0
2019-12-24 10:40:00,109.02,109.05,108.99,108.99,22882.0,108.0957,108.1254,108.0659,108.0659,22882.0
2019-12-24 10:45:00,109.0,109.06,108.96,108.98,13364.0,108.0759,108.1353,108.0362,108.056,13364.0
2019-12-24 10:50:00,108.98,109.03,108.97,109.03,15109.0,108.056,108.1056,108.0461,108.1056,15109.0
2019-12-24 10:55:00,109.03,109.2,109.03,109.19,27538.0,108.1056,108.2742,108.1056,108.2642,27538.0
2019-12-24 11:00:00,109.19,109.25,109.09,109.17,26703.0,108.2642,108.3237,108.1651,108.2444,26703.0
2019-12-24 11:05:00,109.18,109.25,109.14,109.21,36020.0,108.2543,108.3237,108.2147,108.2841,36020.0
2019-12-24 11:10:00,109.21,109.21,109.0,109.04,28667.0,108.2841,108.2841,108.0759,108.1155,28667.0
2019-12-24 11:15:00,109.04,109.07,108.92,108.92,16975.0,108.1155,108.1453,107.9965,107.9965,16975.0
2019-12-24 11:20:00,108.94,109.01,108.93,108.99,13724.0,108.0164,108.0858,108.0064,108.0659,13724.0
2019-12-24 11:25:00,109.01,109.25,108.99,109.25,15386.0,108.0858,108.3237,108.0659,108.3237,15386.0
2019-12-24 11:30:00,109.28,109.29,109.14,109.15,33432.0,108.3535,108.3634,108.2147,108.2246,33432.0
2019-12-24 11:35:00,109.14,109.26,109.14,109.24,20486.0,108.2147,108.3336,108.2147,108.3138,20486.0
2019-12-24 11:40:00,109.23,109.25,109.18,109.19,16921.0,108.3039,108.3237,108.2543,108.2642,16921.0
2019-12-24 11:45:00,109.2,109.24,109.13,109.13,24111.0,108.2742,108.3138,108.2048,108.2048,24111.0
2019-12-24 11:50:00,109.13,109.19,109.11,109.18,8829.0,108.2048,108.2642,108.1849,108.2543,8829.0
2019-12-24 11:55:00,109.2,109.2,109.08,109.09,20541.0,108.2742,108.2742,108.1552,108.1651,20541.0
2019-12-24 12:00:00,109.08,109.09,108.94,108.97,19837.0,108.1552,108.1651,108.0164,108.0461,19837.0
2019-12-24 12:05:00,108.95,109.0,108.95,109.0,6066.0,108.0263,108.0759,108.0263,108.0759,6066.0
2019-12-24 12:10:00,109.0,109.07,108.98,109.04,18815.0,108.0759,108.1453,108.056,108.1155,18815.0
2019-12-24 12:15:00,109.05,109.19,109.05,109.15,14924.0,108.1254,108.2642,108.1254,108.2246,14924.0
2019-12-24 12:20:00,109.15,109.16,108.87,108.87,27112.0,108.2246,108.2345,107.947,107.947,27112.0
2019-12-24 12:25:00,108.89,108.96,108.84,108.94,8803.0,107.9668,108.0362,107.9172,108.0164,8803.0
2019-12-24 12:30:00,108.95,108.97,108.89,108.94,12689.0,108.0263,108.0461,107.9668,108.0164,12689.0
2019-12-24 12:35:00,108.95,109.01,108.93,109.01,18071.0,108.0263,108.0858,108.0064,108.0858,18071.0
2019-12-24 12:40:00,109.0,109.02,108.84,108.84,22604.0,108.0759,108.0957,107.9172,107.9172,22604.0
2019-12-24 12:45:00,108.84,109.02,108.83,108.97,14456.0,107.9172,108.0957,107.9073,108.0461,14456.0
2019-12-24 12:50:00,108.96,109.01,108.77,108.77,39289.0,108.0362,108.0858,107.8478,107.8478,39289.0
2019-12-24 12:55:00,108.8,108.81,108.7,108.8,46072.0,107.8775,107.8875,107.7784,107.8775,46072.0
2019-12-26 09:30:00,108.75,109.37,108.73,109.2,48631.0,107.828,108.4427,107.8081,108.2742,48631.0
2019-12-26 09:35:00,109.23,109.5,108.93,108.96,22271.0,108.3039,108.5716,108.0064,108.0362,22271.0
2019-12-26 09:40:00,108.97,109.01,108.87,108.88,17350.0,108.0461,108.0858,107.947,107.9569,17350.0
2019-12-26 09:45:00,108.91,109.09,108.82,108.99,13850.0,107.9866,108.1651,107.8974,108.0659,13850.0
2019-12-26 09:50:00,108.96,109.11,108.8,108.81,15814.0,108.0362,108.1849,107.8775,107.8875,15814.0
2019-12-26 09:55:00,108.83,108.94,108.77,108.91,13946.0,107.9073,108.0164,107.8478,107.9866,13946.0
2019-12-26 10:00:00,108.91,109.04,108.87,108.9,14716.0,107.9866,108.1155,107.947,107.9767,14716.0
2019-12-26 10:05:00,108.92,109.06,108.89,108.98,13369.0,107.9965,108.1353,107.9668,108.056,13369.0
2019-12-26 10:10:00,108.96,109.05,108.92,108.97,8984.0,108.0362,108.1254,107.9965,108.0461,8984.0
2019-12-26 10:15:00,108.97,109.12,108.93,108.95,14590.0,108.0461,108.1948,108.0064,108.0263,14590.0
2019-12-26 10:20:00,108.97,108.99,108.93,108.96,4464.0,108.0461,108.0659,108.0064,108.0362,4464.0
2019-12-26 10:25:00,108.95,109.26,108.94,109.25,35240.0,108.0263,108.3336,108.0164,108.3237,35240.0
2019-12-26 10:30:00,109.24,109.35,109.11,109.32,28923.0,108.3138,108.4229,108.1849,108.3931,28923.0
2019-12-26 10:35:00,109.31,109.43,109.3,109.42,12915.0,108.3832,108.5022,108.3733,108.4923,12915.0
2019-12-26 10:40:00,109.4,109.4,109.31,109.38,18679.0,108.4725,108.4725,108.3832,108.4526,18679.0
2019-12-26 10:45:00,109.37,109.37,109.31,109.34,9422.0,108.4427,108.4427,108.3832,108.413,9422.0
2019-12-26 10:50:00,109.34,109.42,109.3,109.36,49329.0,108.413,108.4923,108.3733,108.4328,49329.0
2019-12-26 10:55:00,109.36,109.48,109.31,109.31,10130.0,108.4328,108.5518,108.3832,108.3832,10130.0
2019-12-26 11:00:00,109.33,109.42,109.3,109.36,9250.0,108.4031,108.4923,108.3733,108.4328,9250.0
2019-12-26 11:05:00,109.37,109.43,109.26,109.38,29836.0,108.4427,108.5022,108.3336,108.4526,29836.0
2019-12-26 11:10:00,109.37,109.4,109.24,109.36,21247.0,108.4427,108.4725,108.3138,108.4328,21247.0
2019-12-26 11:15:00,109.35,109.35,109.17,109.27,18315.0,108.4229,108.4229,108.2444,108.3436,18315.0
2019-12-26 11:20:00,109.29,109.39,109.28,109.39,9767.0,108.3634,108.4625,108.3535,108.4625,9767.0
2019-12-26 11:25:00,109.39,109.47,109.37,109.38,12562.0,108.4625,108.5419,108.4427,108.4526,12562.0
2019-12-26 11:30:00,109.38,109.38,109.29,109.29,9950.0,108.4526,108.4526,108.3634,108.3634,9950.0
2019-12-26 11:35:00,109.3,109.38,109.27,109.3,4665.0,108.3733,108.4526,108.3436,108.3733,4665.0
2019-12-26 11:40:00,109.31,109.38,109.28,109.37,12600.0,108.3832,108.4526,108.3535,108.4427,12600.0
2019-12-26 11:45:00,109.36,109.36,109.26,109.27,10390.0,108.4328,108.4328,108.3336,108.3436,10390.0
2019-12-26 11:50:00,109.28,109.3,109.2,109.22,9055.0,108.3535,108.3733,108.2742,108.294,9055.0
2019-12-26 11:55:00,109.21,109.23,109.06,109.09,12480.0,108.2841,108.3039,108.1353,108.1651,12480.0
2019-12-26 12:00:00,109.09,109.12,109.03,109.11,11135.0,108.1651,108.1948,108.1056,108.1849,11135.0
2019-12-26 12:05:00,109.11,109.12,109.02,109.12,10811.0,108.1849,108.1948,108.0957,108.1948,10811.0
2019-12-26 12:10:00,109.11,109.15,108.99,109.05,7670.0,108.1849,108.2246,108.0659,108.1254,7670.0
2019-12-26 12:15:00,109.06,109.13,109.06,109.1,6589.0,108.1353,108.2048,108.1353,108.175,6589.0
2019-12-26 12:20:00,109.09,109.17,109.07,109.15,7312.0,108.1651,108.2444,108.1453,108.2246,7312.0
2019-12-26 12:25:00,109.14,109.21,109.14,109.18,4925.0,108.2147,108.2841,108.2147,108.2543,4925.0
2019-12-26 12:30:00,109.17,109.22,109.15,109.15,14193.0,108.2444,108.294,108.2246,108.2246,14193.0
2019-12-26 12:35:00,109.16,109.16,108.96,108.97,34593.0,108.2345,108.2345,108.0362,108.0461,34593.0
2019-12-26 12:40:00,108.95,109.05,108.94,109.01,7564.0,108.0263,108.1254,108.0164,108.0858,7564.0
2019-12-26 12:45:00,109.01,109.09,108.99,109.04,5350.0,108.0858,108.1651,108.0659,108.1155,5350.0
2019-12-26 12:50:00,109.03,109.13,109.03,109.11,6180.0,108.1056,108.2048,108.1056,108.1849,6180.0
2019-12-26 12:55:00,109.11,109.2,109.11,109.16,7121.0,108.1849,108.2742,108.1849,108.2345,7121.0
2019-12-26 13:00:00,109.16,109.32,109.1,109.32,11292.0,108.2345,108.3931,108.175,108.3931,11292.0
2019-12-26 13:05:00,109.31,109.33,109.23,109.33,6331.0,108.3832,108.4031,108.3039,108.4031,6331.0
2019-12-26 13:10:00,109.35,109.36,109.28,109.29,9400.0,108.4229,108.4328,108.3535,108.3634,9400.0
2019-12-26 13:15:00,109.3,109.31,109.24,109.31,8400.0,108.3733,108.3832,108.3138,108.3832,8400.0
2019-12-26 13:20:00,109.31,109.32,109.23,109.3,10062.0,108.3832,108.3931,108.3039,108.3733,10062.0
2019-12-26 13:25:00,109.3,109.3,109.24,109.28,6547.0,108.3733,108.3733,108.3138,108.3535,6547.0
2019-12-26 13:30:00,109.27,109.37,109.25,109.36,10615.0,108.3436,108.4427,108.3237,108.4328,10615.0
2019-12-26 13:35:00,109.36,109.37,109.26,109.26,10917.0,108.4328,108.4427,108.3336,108.3336,10917.0
2019-12-26 13:40:00,109.28,109.3,109.2,109.22,6045.0,108.3535,108.3733,108.2742,108.294,6045.0
2019-12-26 13:45:00,109.22,109.32,109.2,109.31,15749.0,108.294,108.3931,108.2742,108.3832,15749.0
2019-12-26 13:50:00,109.31,109.34,109.28,109.34,11879.0,108.3832,108.413,108.3535,108.413,11879.0
2019-12-26 13:55:00,109.33,109.36,109.31,109.33,10879.0,108.4031,108.4328,108.3832,108.4031,10879.0
2019-12-26 14:00:00,109.31,109.36,109.29,109.36,7313.0,108.3832,108.4328,108.3634,108.4328,7313.0
2019-12-26 14:05:00,109.35,109.36,109.32,109.33,11327.0,108.4229,108.4328,108.3931,108.4031,11327.0
2019-12-26 14:10:00,109.31,109.48,109.31,109.45,14528.0,108.3832,108.5518,108.3832,108.522,14528.0
2019-12-26 14:15:00,109.45,109.45,109.39,109.39,3879.0,108.522,108.522,108.4625,108.4625,3879.0
2019-12-26 14:20:00,109.39,109.41,109.29,109.31,6668.0,108.4625,108.4824,108.3634,108.3832,6668.0
2019-12-26 14:25:00,109.31,109.36,109.26,109.33,5609.0,108.3832,108.4328,108.3336,108.4031,5609.0
2019-12-26 14:30:00,109.36,109.36,109.29,109.31,3700.0,108.4328,108.4328,108.3634,108.3832,3700.0
2019-12-26 14:35:00,109.32,109.34,109.22,109.26,11207.0,108.3931,108.413,108.294,108.3336,11207.0
2019-12-26 14:40:00,109.24,109.26,109.17,109.17,7834.0,108.3138,108.3336,108.2444,108.2444,7834.0
2019-12-26 14:45:00,109.19,109.22,109.17,109.2,5300.0,108.2642,108.294,108.2444,108.2742,5300.0
2019-12-26 14:50:00,109.19,109.2,109.09,109.09,8240.0,108.2642,108.2742,108.1651,108.1651,8240.0
2019-12-26 14:55:00,109.12,109.2,109.08,109.13,11747.0,108.1948,108.2742,108.1552,108.2048,11747.0
2019-12-26 15:00:00,109.14,109.2,109.13,109.17,16831.0,108.2147,108.2742,108.2048,108.2444,16831.0
2019-12-26 15:05:00,109.16,109.25,109.16,109.23,10731.0,108.2345,108.3237,108.2345,108.3039,10731.0
2019-12-26 15:10:00,109.23,109.3,109.23,109.29,20720.0,108.3039,108.3733,108.3039,108.3634,20720.0
2019-12-26 15:15:00,109.3,109.3,109.21,109.29,21025.0,108.3733,108.3733,108.2841,108.3634,21025.0
2019-12-26 15:20:00,109.28,109.28,109.19,109.23,12301.0,108.3535,108.3535,108.2642,108.3039,12301.0
2019-12-26 15:25:00,109.24,109.28,109.24,109.26,22175.0,108.3138,108.3535,108.3138,108.3336,22175.0
2019-12-26 15:30:00,109.27,109.28,109.12,109.16,21394.0,108.3436,108.3535,108.1948,108.2345,21394.0
2019-12-26 15:35:00,109.17,109.19,109.14,109.16,15107.0,108.2444,108.2642,108.2147,108.2345,15107.0
2019-12-26 15:40:00,109.16,109.28,109.15,109.27,23475.0,108.2345,108.3535,108.2246,108.3436,23475.0
2019-12-26 15:45:00,109.27,109.28,109.19,109.2,30028.0,108.3436,108.3535,108.2642,108.2742,30028.0
2019-12-26 15:50:00,109.2,109.2,109.03,109.04,82871.0,108.2742,108.2742,108.1056,108.1155,82871.0
2019-12-26 15:55:00,109.03,109.1,108.97,109.08,172019.0,108.1056,108.175,108.0461,108.1552,172019.0
2019-12-27 09:30:00,109.24,109.57,109.12,109.41,40550.0,108.3138,108.641,108.1948,108.4824,40550.0
2019-12-27 09:35:00,109.31,109.4,109.1,109.28,10892.0,108.3832,108.4725,108.175,108.3535,10892.0
2019-12-27 09:40:00,109.32,109.48,109.25,109.38,11633.0,108.3931,108.5518,108.3237,108.4526,11633.0
2019-12-27 09:45:00,109.4,109.55,109.28,109.33,19428.0,108.4725,108.6212,108.3535,108.4031,19428.0
2019-12-27 09:50:00,109.32,109.35,109.05,109.3,10153.0,108.3931,108.4229,108.1254,108.3733,10153.0
2019-12-27 09:55:00,109.29,109.31,108.9,108.92,19937.0,108.3634,108.3832,107.9767,107.9965,19937.0
2019-12-27 10:00:00,108.93,109.09,108.86,109.09,13136.0,108.0064,108.1651,107.937,108.1651,13136.0
2019-12-27 10:05:00,109.1,109.26,109.1,109.24,7494.0,108.175,108.3336,108.175,108.3138,7494.0
2019-12-27 10:10:00,109.21,109.25,109.06,109.11,11970.0,108.2841,108.3237,108.1353,108.1849,11970.0
2019-12-27 10:15:00,109.15,109.19,109.08,109.19,7186.0,108.2246,108.2642,108.1552,108.2642,7186.0
2019-12-27 10:20:00,109.22,109.25,109.09,109.25,19278.0,108.294,108.3237,108.1651,108.3237,19278.0
2019-12-27 10:25:00,109.23,109.3,109.01,109.06,8902.0,108.3039,108.3733,108.0858,108.1353,8902.0
2019-12-27 10:30:00,109.09,109.09,108.84,108.87,12606.0,108.1651,108.1651,107.9172,107.947,12606.0
2019-12-27 10:35:00,108.9,109.06,108.9,109.06,7993.0,107.9767,108.1353,107.9767,108.1353,7993.0
2019-12-27 10:40:00,109.07,109.17,109.03,109.15,4331.0,108.1453,108.2444,108.1056,108.2246,4331.0
2019-12-27 10:45:00,109.19,109.32,109.15,109.31,7726.0,108.2642,108.3931,108.2246,108.3832,7726.0
2019-12-27 10:50:00,109.31,109.31,109.12,109.26,11156.0,108.3832,108.3832,108.1948,108.3336,11156.0
2019-12-27 10:55:00,109.24,109.25,109.13,109.25,11940.0,108.3138,108.3237,108.2048,108.3237,11940.0
2019-12-27 11:00:00,109.25,109.26,109.21,109.21,7917.0,108.3237,108.3336,108.2841,108.2841,7917.0
2019-12-27 11:05:00,109.19,109.27,109.15,109.19,12634.0,108.2642,108.3436,108.2246,108.2642,12634.0
2019-12-27 11:10:00,109.19,109.19,109.02,109.1,9063.0,108.2642,108.2642,108.0957,108.175,9063.0
2019-12-27 11:15:00,109.09,109.1,108.96,109.1,17993.0,108.1651,108.175,108.0362,108.175,17993.0
2019-12-27 11:20:00,109.1,109.2,109.1,109.16,7828.0,108.175,108.2742,108.175,108.2345,7828.0
2019-12-27 11:25:00,109.19,109.21,109.09,109.17,9359.0,108.2642,108.2841,108.1651,108.2444,9359.0
2019-12-27 11:30:00,109.18,109.25,109.15,109.24,14113.0,108.2543,108.3237,108.2246,108.3138,14113.0
2019-12-27 11:35:00,109.22,109.31,109.22,109.25,5407.0,108.294,108.3832,108.294,108.3237,5407.0
2019-12-27 11:40:00,109.25,109.27,109.09,109.19,8360.0,108.3237,108.3436,108.1651,108.2642,8360.0
2019-12-27 11:45:00,109.19,109.22,109.15,109.18,6094.0,108.2642,108.294,108.2246,108.2543,6094.0
2019-12-27 11:50:00,109.17,109.26,109.16,109.22,5835.0,108.2444,108.3336,108.2345,108.294,5835.0
2019-12-27 11:55:00,109.23,109.3,109.18,109.29,10328.0,108.3039,108.3733,108.2543,108.3634,10328.0
2019-12-27 12:00:00,109.29,109.29,109.15,109.17,24722.0,108.3634,108.3634,108.2246,108.2444,24722.0
2019-12-27 12:05:00,109.17,109.17,108.88,108.91,10450.0,108.2444,108.2444,107.9569,107.9866,10450.0
2019-12-27 12:10:00,108.93,108.98,108.88,108.89,6430.0,108.0064,108.056,107.9569,107.9668,6430.0
2019-12-27 12:15:00,108.88,108.91,108.81,108.82,7170.0,107.9569,107.9866,107.8875,107.8974,7170.0
2019-12-27 12:20:00,108.83,108.87,108.79,108.83,7573.0,107.9073,107.947,107.8676,107.9073,7573.0
2019-12-27 12:25:00,108.86,108.87,108.77,108.8,4458.0,107.937,107.947,107.8478,107.8775,4458.0
2019-12-27 12:30:00,108.83,108.9,108.83,108.83,3431.0,107.9073,107.9767,107.9073,107.9073,3431.0
2019-12-27 12:35:00,108.84,108.91,108.82,108.88,8873.0,107.9172,107.9866,107.8974,107.9569,8873.0
2019-12-27 12:40:00,108.9,108.91,108.74,108.81,8653.0,107.9767,107.9866,107.8181,107.8875,8653.0
2019-12-27 12:45:00,108.8,108.89,108.76,108.8,8690.0,107.8775,107.9668,107.8379,107.8775,8690.0
2019-12-27 12:50:00,108.82,108.84,108.77,108.77,5859.0,107.8974,107.9172,107.8478,107.8478,5859.0
2019-12-27 12:55:00,108.78,108.8,108.77,108.79,2723.0,107.8577,107.8775,107.8478,107.8676,2723.0
2019-12-27 13:00:00,108.77,108.84,108.77,108.83,4595.0,107.8478,107.9172,107.8478,107.9073,4595.0
2019-12-27 13:05:00,108.82,108.91,108.81,108.88,6125.0,107.8974,107.9866,107.8875,107.9569,6125.0
2019-12-27 13:10:00,108.9,108.91,108.75,108.78,10521.0,107.9767,107.9866,107.828,107.8577,10521.0
2019-12-27 13:15:00,108.76,108.77,108.69,108.69,6849.0,107.8379,107.8478,107.7685,107.7685,6849.0
2019-12-27 13:20:00,108.68,108.82,108.67,108.82,4823.0,107.7586,107.8974,107.7487,107.8974,4823.0
2019-12-27 13:25:00,108.78,108.84,108.73,108.73,7450.0,107.8577,107.9172,107.8081,107.8081,7450.0
2019-12-27 13:30:00,108.72,108.74,108.61,108.62,9062.0,107.7982,107.8181,107.6892,107.6991,9062.0
2019-12-27 13:35:00,108.61,108.65,108.55,108.55,12553.0,107.6892,107.7288,107.6297,107.6297,12553.0
2019-12-27 13:40:00,108.55,108.56,108.45,108.49,15400.0,107.6297,107.6396,107.5305,107.5702,15400.0
2019-12-27 13:45:00,108.49,108.6,108.49,108.54,7300.0,107.5702,107.6792,107.5702,107.6198,7300.0
2019-12-27 13:50:00,108.54,108.6,108.51,108.58,9825.0,107.6198,107.6792,107.59,107.6594,9825.0
2019-12-27 13:55:00,108.59,108.62,108.57,108.62,10448.0,107.6693,107.6991,107.6495,107.6991,10448.0
2019-12-27 14:00:00,108.62,108.8,108.6,108.72,15217.0,107.6991,107.8775,107.6792,107.7982,15217.0
2019-12-27 14:05:00,108.73,108.76,108.62,108.63,7424.0,107.8081,107.8379,107.6991,107.709,7424.0
2019-12-27 14:10:00,108.64,108.72,108.63,108.69,8823.0,107.7189,107.7982,107.709,107.7685,8823.0
2019-12-27 14:15:00,108.68,108.68,108.63,108.64,6309.0,107.7586,107.7586,107.709,107.7189,6309.0
2019-12-27 14:20:00,108.63,108.7,108.61,108.63,8085.0,107.709,107.7784,107.6892,107.709,8085.0
2019-12-27 14:25:00,108.65,108.7,108.64,108.66,10357.0,107.7288,107.7784,107.7189,107.7387,10357.0
2019-12-27 14:30:00,108.66,108.74,108.65,108.71,7459.0,107.7387,107.8181,107.7288,107.7883,7459.0
2019-12-27 14:35:00,108.71,108.74,108.69,108.7,8869.0,107.7883,107.8181,107.7685,107.7784,8869.0
2019-12-27 14:40:00,108.7,108.7,108.57,108.58,10337.0,107.7784,107.7784,107.6495,107.6594,10337.0
2019-12-27 14:45:00,108.57,108.65,108.55,108.63,4291.0,107.6495,107.7288,107.6297,107.709,4291.0
2019-12-27 14:50:00,108.64,108.71,108.63,108.69,8556.0,107.7189,107.7883,107.709,107.7685,8556.0
2019-12-27 14:55:00,108.68,108.78,108.66,108.77,4615.0,107.7586,107.8577,107.7387,107.8478,4615.0
2019-12-27 15:00:00,108.75,108.77,108.61,108.61,10730.0,107.828,107.8478,107.6892,107.6892,10730.0
2019-12-27 15:05:00,108.61,108.63,108.58,108.59,9356.0,107.6892,107.709,107.6594,107.6693,9356.0
2019-12-27 15:10:00,108.59,108.6,108.46,108.5,20955.0,107.6693,107.6792,107.5404,107.5801,20955.0
2019-12-27 15:15:00,108.48,108.5,108.43,108.49,7915.0,107.5603,107.5801,107.5107,107.5702,7915.0
2019-12-27 15:20:00,108.48,108.48,108.45,108.46,6750.0,107.5603,107.5603,107.5305,107.5404,6750.0
2019-12-27 15:25:00,108.47,108.5,108.38,108.38,12303.0,107.5503,107.5801,107.4611,107.4611,12303.0
2019-12-27 15:30:00,108.38,108.41,108.32,108.38,14654.0,107.4611,107.4909,107.4016,107.4611,14654.0
2019-12-27 15:35:00,108.39,108.49,108.39,108.47,18399.0,107.471,107.5702,107.471,107.5503,18399.0
2019-12-27 15:40:00,108.47,108.53,108.45,108.45,17177.0,107.5503,107.6098,107.5305,107.5305,17177.0
2019-12-27 15:45:00,108.45,108.45,108.35,108.36,24530.0,107.5305,107.5305,107.4314,107.4413,24530.0
2019-12-27 15:50:00,108.37,108.41,108.28,108.31,51645.0,107.4512,107.4909,107.362,107.3917,51645.0
2019-12-27 15:55:00,108.31,108.41,108.3,108.34,111597.0,107.3917,107.4909,107.3818,107.4214,111597.0
2019-12-30 09:30:00,108.2,108.66,108.1,108.37,42813.0,107.2826,107.7387,107.1835,107.4512,42813.0
2019-12-30 09:35:00,108.4,108.76,108.19,108.22,24211.0,107.4809,107.8379,107.2727,107.3025,24211.0
2019-12-30 09:40:00,108.17,108.4,107.89,108.11,20790.0,107.2529,107.4809,106.9753,107.1934,20790.0
2019-12-30 09:45:00,108.06,108.23,107.94,107.94,23521.0,107.1438,107.3124,107.0248,107.0248,23521.0
2019-12-30 09:50:00,107.95,108.18,107.9,108.01,29253.0,107.0348,107.2628,106.9852,107.0942,29253.0
2019-12-30 09:55:00,108.0,108.25,108.0,108.02,17242.0,107.0843,107.3322,107.0843,107.1042,17242.0
2019-12-30 10:00:00,108.05,108.16,108.01,108.05,9968.0,107.1339,107.243,107.0942,107.1339,9968.0
2019-12-30 10:05:00,108.02,108.22,107.97,108.22,14763.0,107.1042,107.3025,107.0546,107.3025,14763.0
2019-12-30 10:10:00,108.22,108.23,108.06,108.06,18342.0,107.3025,107.3124,107.1438,107.1438,18342.0
2019-12-30 10:15:00,108.05,108.2,107.98,108.17,13075.0,107.1339,107.2826,107.0645,107.2529,13075.0
2019-12-30 10:20:00,108.16,108.19,108.01,108.02,11930.0,107.243,107.2727,107.0942,107.1042,11930.0
2019-12-30 10:25:00,108.01,108.07,107.95,108.04,8718.0,107.0942,107.1537,107.0348,107.124,8718.0
2019-12-30 10:30:00,108.04,108.08,107.95,107.99,9410.0,107.124,107.1637,107.0348,107.0744,9410.0
2019-12-30 10:35:00,107.98,108.06,107.93,108.01,12424.0,107.0645,107.1438,107.0149,107.0942,12424.0
2019-12-30 10:40:00,108.01,108.01,107.94,108.01,7233.0,107.0942,107.0942,107.0248,107.0942,7233.0
2019-12-30 10:45:00,108.01,108.04,107.86,107.88,11664.0,107.0942,107.124,106.9455,106.9653,11664.0
2019-12-30 10:50:00,107.88,108.0,107.88,107.95,8748.0,106.9653,107.0843,106.9653,107.0348,8748.0
2019-12-30 10:55:00,107.95,108.03,107.95,108.01,6101.0,107.0348,107.1141,107.0348,107.0942,6101.0
2019-12-30 11:00:00,108.02,108.05,107.85,107.92,21325.0,107.1042,107.1339,106.9356,107.005,21325.0
2019-12-30 11:05:00,107.93,107.96,107.88,107.9,6876.0,107.0149,107.0447,106.9653,106.9852,6876.0
2019-12-30 11:10:00,107.92,108.01,107.88,107.99,13274.0,107.005,107.0942,106.9653,107.0744,13274.0
2019-12-30 11:15:00,107.99,108.0,107.9,107.93,8297.0,107.0744,107.0843,106.9852,107.0149,8297.0
2019-12-30 11:20:00,107.92,108.01,107.9,107.91,19499.0,107.005,107.0942,106.9852,106.9951,19499.0
2019-12-30 11:25:00,107.9,108.03,107.88,108.02,10414.0,106.9852,107.1141,106.9653,107.1042,10414.0
2019-12-30 11:30:00,108.01,108.09,107.99,108.06,9584.0,107.0942,107.1736,107.0744,107.1438,9584.0
2019-12-30 11:35:00,108.05,108.06,107.9,107.97,12449.0,107.1339,107.1438,106.9852,107.0546,12449.0
2019-12-30 11:40:00,107.99,108.01,107.95,108.0,6915.0,107.0744,107.0942,107.0348,107.0843,6915.0
2019-12-30 11:45:00,108.01,108.09,108.01,108.07,5614.0,107.0942,107.1736,107.0942,107.1537,5614.0
2019-12-30 11:50:00,108.07,108.08,107.95,107.96,10522.0,107.1537,107.1637,107.0348,107.0447,10522.0
2019-12-30 11:55:00,107.95,107.95,107.84,107.88,10003.0,107.0348,107.0348,106.9257,106.9653,10003.0
2019-12-30 12:00:00,107.86,107.96,107.86,107.87,33932.0,106.9455,107.0447,106.9455,106.9554,33932.0
2019-12-30 12:05:00,107.86,107.94,107.8,107.89,9349.0,106.9455,107.0248,106.886,106.9753,9349.0
2019-12-30 12:10:00,107.88,107.97,107.84,107.96,4745.0,106.9653,107.0546,106.9257,107.0447,4745.0
2019-12-30 12:15:00,107.94,108.07,107.94,108.06,5667.0,107.0248,107.1537,107.0248,107.1438,5667.0
2019-12-30 12:20:00,108.05,108.09,108.02,108.05,8916.0,107.1339,107.1736,107.1042,107.1339,8916.0
2019-12-30 12:25:00,108.04,108.16,108.01,108.12,8100.0,107.124,107.243,107.0942,107.2033,8100.0
2019-12-30 12:30:00,108.13,108.22,108.12,108.15,7876.0,107.2132,107.3025,107.2033,107.2331,7876.0
2019-12-30 12:35:00,108.13,108.18,108.08,108.18,4655.0,107.2132,107.2628,107.1637,107.2628,4655.0
2019-12-30 12:40:00,108.18,108.19,108.13,108.16,3950.0,107.2628,107.2727,107.2132,107.243,3950.0
2019-12-30 12:45:00,108.17,108.21,108.11,108.11,8027.0,107.2529,107.2926,107.1934,107.1934,8027.0
2019-12-30 12:50:00,108.11,108.13,108.08,108.08,5145.0,107.1934,107.2132,107.1637,107.1637,5145.0
2019-12-30 12:55:00,108.09,108.19,108.08,108.14,5200.0,107.1736,107.2727,107.1637,107.2231,5200.0
2019-12-30 13:00:00,108.15,108.27,108.14,108.19,5442.0,107.2331,107.352,107.2231,107.2727,5442.0
2019-12-30 13:05:00,108.19,108.3,108.19,108.2,7885.0,107.2727,107.3818,107.2727,107.2826,7885.0
2019-12-30 13:10:00,108.2,108.27,108.18,108.21,10764.0,107.2826,107.352,107.2628,107.2926,10764.0
2019-12-30 13:15:00,108.23,108.26,108.16,108.17,6775.0,107.3124,107.3421,107.243,107.2529,6775.0
2019-12-30 13:20:00,108.17,108.28,108.14,108.23,9882.0,107.2529,107.362,107.2231,107.3124,9882.0
2019-12-30 13:25:00,108.24,108.25,108.11,108.12,8227.0,107.3223,107.3322,107.1934,107.2033,8227.0
2019-12-30 13:30:00,108.12,108.13,108.01,108.06,18752.0,107.2033,107.2132,107.0942,107.1438,18752.0
2019-12-30 13:35:00,108.05,108.1,108.03,108.1,5123.0,107.1339,107.1835,107.1141,107.1835,5123.0
2019-12-30 13:40:00,108.14,108.15,108.04,108.07,6334.0,107.2231,107.2331,107.124,107.1537,6334.0
2019-12-30 13:45:00,108.07,108.1,107.98,108.01,9349.0,107.1537,107.1835,107.0645,107.0942,9349.0
2019-12-30 13:50:00,108.01,108.09,108.01,108.02,5373.0,107.0942,107.1736,107.0942,107.1042,5373.0
2019-12-30 13:55:00,108.02,108.18,108.02,108.11,17337.0,107.1042,107.2628,107.1042,107.1934,17337.0
2019-12-30 14:00:00,108.11,108.12,108.01,108.02,5532.0,107.1934,107.2033,107.0942,107.1042,5532.0
2019-12-30 14:05:00,108.03,108.09,108.03,108.08,4343.0,107.1141,107.1736,107.1141,107.1637,4343.0
2019-12-30 14:10:00,108.08,108.11,108.04,108.05,8420.0,107.1637,107.1934,107.124,107.1339,8420.0
2019-12-30 14:15:00,108.05,108.05,108.0,108.02,6651.0,107.1339,107.1339,107.0843,107.1042,6651.0
2019-12-30 14:20:00,108.0,108.0,107.87,107.89,4095.0,107.0843,107.0843,106.9554,106.9753,4095.0
2019-12-30 14:25:00,107.9,107.92,107.8,107.87,6180.0,106.9852,107.005,106.886,106.9554,6180.0
2019-12-30 14:30:00,107.86,107.9,107.82,107.9,11179.0,106.9455,106.9852,106.9059,106.9852,11179.0
2019-12-30 14:35:00,107.88,107.91,107.83,107.83,5576.0,106.9653,106.9951,106.9158,106.9158,5576.0
2019-12-30 14:40:00,107.83,107.86,107.71,107.71,13093.0,106.9158,106.9455,106.7968,106.7968,13093.0
2019-12-30 14:45:00,107.72,107.79,107.71,107.74,6591.0,106.8067,106.8761,106.7968,106.8265,6591.0
2019-12-30 14:50:00,107.73,107.74,107.67,107.71,3315.0,106.8166,106.8265,106.7571,106.7968,3315.0
2019-12-30 14:55:00,107.71,107.74,107.64,107.69,7579.0,106.7968,106.8265,106.7274,106.777,7579.0
2019-12-30 15:00:00,107.68,107.68,107.61,107.68,6196.0,106.767,106.767,106.6976,106.767,6196.0
2019-12-30 15:05:00,107.66,107.75,107.65,107.7,8262.0,106.7472,106.8365,106.7373,106.7869,8262.0
2019-12-30 15:10:00,107.7,107.72,107.67,107.71,9616.0,106.7869,106.8067,106.7571,106.7968,9616.0
2019-12-30 15:15:00,107.7,107.79,107.69,107.76,9176.0,106.7869,106.8761,106.777,106.8464,9176.0
2019-12-30 15:20:00,107.76,107.94,107.76,107.89,13014.0,106.8464,107.0248,106.8464,106.9753,13014.0
2019-12-30 15:25:00,107.86,107.86,107.78,107.78,10359.0,106.9455,106.9455,106.8662,106.8662,10359.0
2019-12-30 15:30:00,107.78,107.89,107.78,107.81,16818.0,106.8662,106.9753,106.8662,106.8959,16818.0
2019-12-30 15:35:00,107.81,107.89,107.8,107.88,18239.0,106.8959,106.9753,106.886,106.9653,18239.0
2019-12-30 15:40:00,107.9,107.92,107.88,107.92,12502.0,106.9852,107.005,106.9653,107.005,12502.0
2019-12-30 15:45:00,107.91,107.92,107.82,107.86,24316.0,106.9951,107.005,106.9059,106.9455,24316.0
2019-12-30 15:50:00,107.86,107.86,107.69,107.72,33127.0,106.9455,106.9455,106.777,106.8067,33127.0
2019-12-30 15:55:00,107.72,107.8,107.7,107.78,62764.0,106.8067,106.886,106.7869,106.8662,62764.0
2019-12-31 09:30:00,107.54,107.79,107.3,107.66,35112.0,106.6282,106.8761,106.3903,106.7472,35112.0
2019-12-31 09:35:00,107.6,107.86,107.6,107.63,7970.0,106.6877,106.9455,106.6877,106.7175,7970.0
2019-12-31 09:40:00,107.6,108.11,107.6,108.08,9618.0,106.6877,107.1934,106.6877,107.1637,9618.0
2019-12-31 09:45:00,108.1,108.26,107.87,108.21,16454.0,107.1835,107.3421,106.9554,107.2926,16454.0
2019-12-31 09:50:00,108.14,108.27,108.08,108.12,24958.0,107.2231,107.352,107.1637,107.2033,24958.0
2019-12-31 09:55:00,108.12,108.22,107.97,108.11,33394.0,107.2033,107.3025,107.0546,107.1934,33394.0
2019-12-31 10:00:00,108.14,108.22,107.94,108.15,10606.0,107.2231,107.3025,107.0248,107.2331,10606.0
2019-12-31 10:05:00,108.19,108.22,107.95,108.06,9944.0,107.2727,107.3025,107.0348,107.1438,9944.0
2019-12-31 10:10:00,108.08,108.16,107.78,107.8,12062.0,107.1637,107.243,106.8662,106.886,12062.0
2019-12-31 10:15:00,107.81,108.0,107.81,107.94,7050.0,106.8959,107.0843,106.8959,107.0248,7050.0
2019-12-31 10:20:00,107.93,107.93,107.72,107.76,4953.0,107.0149,107.0149,106.8067,106.8464,4953.0
2019-12-31 10:25:00,107.72,107.84,107.72,107.81,5961.0,106.8067,106.9257,106.8067,106.8959,5961.0
2019-12-31 10:30:00,107.84,108.01,107.83,108.0,7178.0,106.9257,107.0942,106.9158,107.0843,7178.0
2019-12-31 10:35:00,108.02,108.13,107.99,108.07,14443.0,107.1042,107.2132,107.0744,107.1537,14443.0
2019-12-31 10:40:00,108.08,108.11,107.92,107.93,7437.0,107.1637,107.1934,107.005,107.0149,7437.0
2019-12-31 10:45:00,107.9,108.05,107.89,108.02,8399.0,106.9852,107.1339,106.9753,107.1042,8399.0
2019-12-31 10:50:00,108.0,108.01,107.86,107.94,24015.0,107.0843,107.0942,106.9455,107.0248,24015.0
2019-12-31 10:55:00,107.93,107.93,107.75,107.81,11388.0,107.0149,107.0149,106.8365,106.8959,11388.0
2019-12-31 11:00:00,107.79,107.87,107.73,107.81,11825.0,106.8761,106.9554,106.8166,106.8959,11825.0
2019-12-31 11:05:00,107.87,107.98,107.87,107.98,3500.0,106.9554,107.0645,106.9554,107.0645,3500.0
2019-12-31 11:10:00,107.95,108.03,107.92,107.94,9629.0,107.0348,107.1141,107.005,107.0248,9629.0
2019-12-31 11:15:00,107.94,108.02,107.88,108.01,4624.0,107.0248,107.1042,106.9653,107.0942,4624.0
2019-12-31 11:20:00,108.03,108.05,107.86,107.94,9967.0,107.1141,107.1339,106.9455,107.0248,9967.0
2019-12-31 11:25:00,107.95,107.99,107.85,107.89,7303.0,107.0348,107.0744,106.9356,106.9753,7303.0
2019-12-31 11:30:00,107.88,107.9,107.7,107.72,11328.0,106.9653,106.9852,106.7869,106.8067,11328.0
2019-12-31 11:35:00,107.74,107.76,107.69,107.69,7821.0,106.8265,106.8464,106.777,106.777,7821.0
2019-12-31 11:40:00,107.7,107.82,107.64,107.82,11937.0,106.7869,106.9059,106.7274,106.9059,11937.0
2019-12-31 11:45:00,107.86,107.96,107.85,107.89,8978.0,106.9455,107.0447,106.9356,106.9753,8978.0
2019-12-31 11:50:00,107.9,108.02,107.89,107.94,6444.0,106.9852,107.1042,106.9753,107.0248,6444.0
2019-12-31 11:55:00,107.97,107.97,107.88,107.88,4340.0,107.0546,107.0546,106.9653,106.9653,4340.0
2019-12-31 12:00:00,107.86,108.02,107.86,108.02,24164.0,106.9455,107.1042,106.9455,107.1042,24164.0
2019-12-31 12:05:00,108.03,108.03,107.9,107.98,14462.0,107.1141,107.1141,106.9852,107.0645,14462.0
2019-12-31 12:10:00,107.98,108.06,107.97,108.05,4852.0,107.0645,107.1438,107.0546,107.1339,4852.0
2019-12-31 12:15:00,108.05,108.15,108.05,108.12,7350.0,107.1339,107.2331,107.1339,107.2033,7350.0
2019-12-31 12:20:00,108.12,108.16,108.07,108.11,12421.0,107.2033,107.243,107.1537,107.1934,12421.0
2019-12-31 12:25:00,108.11,108.2,108.11,108.17,11816.0,107.1934,107.2826,107.1934,107.2529,11816.0
2019-12-31 12:30:00,108.17,108.18,108.03,108.07,7766.0,107.2529,107.2628,107.1141,107.1537,7766.0
2019-12-31 12:35:00,108.02,108.05,107.96,107.98,12038.0,107.1042,107.1339,107.0447,107.0645,12038.0
2019-12-31 12:40:00,108.0,108.01,107.98,108.0,7434.0,107.0843,107.0942,107.0645,107.0843,7434.0
2019-12-31 12:45:00,108.01,108.1,107.98,108.04,11686.0,107.0942,107.1835,107.0645,107.124,11686.0
2019-12-31 12:50:00,108.05,108.12,108.05,108.1,3595.0,107.1339,107.2033,107.1339,107.1835,3595.0
2019-12-31 12:55:00,108.11,108.11,107.94,108.0,15666.0,107.1934,107.1934,107.0248,107.0843,15666.0
2019-12-31 13:00:00,108.01,108.05,107.97,108.02,8877.0,107.0942,107.1339,107.0546,107.1042,8877.0
2019-12-31 13:05:00,108.02,108.09,107.99,108.08,5499.0,107.1042,107.1736,107.0744,107.1637,5499.0
2019-12-31 13:10:00,108.09,108.09,108.0,108.0,5010.0,107.1736,107.1736,107.0843,107.0843,5010.0
2019-12-31 13:15:00,108.01,108.02,107.91,107.93,6100.0,107.0942,107.1042,106.9951,107.0149,6100.0
2019-12-31 13:20:00,107.94,107.98,107.94,107.97,2740.0,107.0248,107.0645,107.0248,107.0546,2740.0
2019-12-31 13:25:00,107.97,107.98,107.89,107.93,10359.0,107.0546,107.0645,106.9753,107.0149,10359.0
2019-12-31 13:30:00,107.94,108.0,107.91,107.97,5680.0,107.0248,107.0843,106.9951,107.0546,5680.0
2019-12-31 13:35:00,107.96,107.98,107.9,107.92,7581.0,107.0447,107.0645,106.9852,107.005,7581.0
2019-12-31 13:40:00,107.93,108.05,107.93,108.03,8041.0,107.0149,107.1339,107.0149,107.1141,8041.0
2019-12-31 13:45:00,108.03,108.08,107.97,108.04,9618.0,107.1141,107.1637,107.0546,107.124,9618.0
2019-12-31 13:50:00,108.04,108.14,108.04,108.07,4405.0,107.124,107.2231,107.124,107.1537,4405.0
2019-12-31 13:55:00,108.08,108.12,108.07,108.12,5997.0,107.1637,107.2033,107.1537,107.2033,5997.0
2019-12-31 14:00:00,108.12,108.17,108.1,108.15,10479.0,107.2033,107.2529,107.1835,107.2331,10479.0
2019-12-31 14:05:00,108.16,108.16,108.04,108.04,10041.0,107.243,107.243,107.124,107.124,10041.0
2019-12-31 14:10:00,108.05,108.11,108.02,108.07,7772.0,107.1339,107.1934,107.1042,107.1537,7772.0
2019-12-31 14:15:00,108.08,108.08,107.95,108.01,9720.0,107.1637,107.1637,107.0348,107.0942,9720.0
2019-12-31 14:20:00,108.03,108.09,108.03,108.08,8142.0,107.1141,107.1736,107.1141,107.1637,8142.0
2019-12-31 14:25:00,108.07,108.07,108.01,108.06,20124.0,107.1537,107.1537,107.0942,107.1438,20124.0
2019-12-31 14:30:00,108.06,108.21,108.05,108.2,26148.0,107.1438,107.2926,107.1339,107.2826,26148.0
2019-12-31 14:35:00,108.2,108.28,108.16,108.16,9589.0,107.2826,107.362,107.243,107.243,9589.0
2019-12-31 14:40:00,108.17,108.2,108.11,108.16,8905.0,107.2529,107.2826,107.1934,107.243,8905.0
2019-12-31 14:45:00,108.15,108.17,108.12,108.17,5020.0,107.2331,107.2529,107.2033,107.2529,5020.0
2019-12-31 14:50:00,108.17,108.2,108.05,108.05,8018.0,107.2529,107.2826,107.1339,107.1339,8018.0
2019-12-31 14:55:00,108.04,108.08,108.02,108.02,10520.0,107.124,107.1637,107.1042,107.1042,10520.0
2019-12-31 15:00:00,108.01,108.04,107.97,108.01,9086.0,107.0942,107.124,107.0546,107.0942,9086.0
2019-12-31 15:05:00,108.0,108.02,107.99,108.02,11554.0,107.0843,107.1042,107.0744,107.1042,11554.0
2019-12-31 15:10:00,108.03,108.13,108.02,108.08,13455.0,107.1141,107.2132,107.1042,107.1637,13455.0
2019-12-31 15:15:00,108.08,108.14,108.08,108.13,9800.0,107.1637,107.2231,107.1637,107.2132,9800.0
2019-12-31 15:20:00,108.14,108.2,108.14,108.2,6330.0,107.2231,107.2826,107.2231,107.2826,6330.0
2019-12-31 15:25:00,108.2,108.21,108.1,108.11,22110.0,107.2826,107.2926,107.1835,107.1934,22110.0
2019-12-31 15:30:00,108.12,108.14,108.05,108.05,18899.0,107.2033,107.2231,107.1339,107.1339,18899.0
2019-12-31 15:35:00,108.05,108.12,108.05,108.12,10138.0,107.1339,107.2033,107.1339,107.2033,10138.0
2019-12-31 15:40:00,108.12,108.18,108.11,108.17,19132.0,107.2033,107.2628,107.1934,107.2529,19132.0
2019-12-31 15:45:00,108.18,108.26,108.16,108.18,28071.0,107.2628,107.3421,107.243,107.2628,28071.0
2019-12-31 15:50:00,108.19,108.27,108.1,108.19,94755.0,107.2727,107.352,107.1835,107.2727,94755.0
2019-12-31 15:55:00,108.19,108.26,108.14,108.21,177335.0,107.2727,107.3421,107.2231,107.2926,177335.0
2020-01-02 09:30:00,108.87,109.65,108.78,109.65,45132.0,107.947,108.7203,107.8577,108.7203,45132.0
2020-01-02 09:35:00,109.6,110.18,109.56,110.13,35127.0,108.6708,109.2458,108.6311,109.1963,35127.0
2020-01-02 09:40:00,110.18,110.28,109.63,109.78,50617.0,109.2458,109.345,108.7005,108.8492,50617.0
2020-01-02 09:45:00,109.7,109.83,109.68,109.72,19858.0,108.7699,108.8988,108.7501,108.7897,19858.0
2020-01-02 09:50:00,109.73,109.83,109.58,109.76,16196.0,108.7997,108.8988,108.6509,108.8294,16196.0
2020-01-02 09:55:00,109.79,109.85,109.61,109.71,17301.0,108.8592,108.9186,108.6807,108.7798,17301.0
2020-01-02 10:00:00,109.7,109.82,109.65,109.78,13296.0,108.7699,108.8889,108.7203,108.8492,13296.0
2020-01-02 10:05:00,109.78,109.81,109.69,109.8,11567.0,108.8492,108.879,108.76,108.8691,11567.0
2020-01-02 10:10:00,109.8,109.87,109.69,109.83,27802.0,108.8691,108.9385,108.76,108.8988,27802.0
2020-01-02 10:15:00,109.82,109.82,109.7,109.72,9426.0,108.8889,108.8889,108.7699,108.7897,9426.0
2020-01-02 10:20:00,109.71,109.8,109.71,109.78,28085.0,108.7798,108.8691,108.7798,108.8492,28085.0
2020-01-02 10:25:00,109.79,109.93,109.73,109.91,31762.0,108.8592,108.998,108.7997,108.9781,31762.0
2020-01-02 10:30:00,109.94,110.2,109.94,110.2,17138.0,109.0079,109.2657,109.0079,109.2657,17138.0
2020-01-02 10:35:00,110.19,110.39,110.18,110.37,20071.0,109.2558,109.4541,109.2458,109.4342,20071.0
2020-01-02 10:40:00,110.36,110.48,110.36,110.48,22824.0,109.4243,109.5433,109.4243,109.5433,22824.0
2020-01-02 10:45:00,110.5,110.61,110.48,110.53,14950.0,109.5631,109.6722,109.5433,109.5929,14950.0
2020-01-02 10:50:00,110.51,110.6,110.48,110.52,11938.0,109.5731,109.6623,109.5433,109.583,11938.0
2020-01-02 10:55:00,110.57,110.7,110.56,110.69,6640.0,109.6325,109.7614,109.6226,109.7515,6640.0
2020-01-02 11:00:00,110.7,110.76,110.62,110.7,11410.0,109.7614,109.8209,109.6821,109.7614,11410.0
2020-01-02 11:05:00,110.71,110.77,110.61,110.61,13757.0,109.7714,109.8308,109.6722,109.6722,13757.0
2020-01-02 11:10:00,110.6,110.63,110.54,110.61,15664.0,109.6623,109.692,109.6028,109.6722,15664.0
2020-01-02 11:15:00,110.62,110.72,110.59,110.7,6441.0,109.6821,109.7813,109.6524,109.7614,6441.0
2020-01-02 11:20:00,110.73,110.8,110.68,110.77,9688.0,109.7912,109.8606,109.7416,109.8308,9688.0
2020-01-02 11:25:00,110.78,110.83,110.68,110.71,22521.0,109.8408,109.8903,109.7416,109.7714,22521.0
2020-01-02 11:30:00,110.71,110.75,110.36,110.36,21813.0,109.7714,109.811,109.4243,109.4243,21813.0
2020-01-02 11:35:00,110.35,110.51,110.24,110.51,7717.0,109.4144,109.5731,109.3053,109.5731,7717.0
2020-01-02 11:40:00,110.5,110.54,110.46,110.49,10320.0,109.5631,109.6028,109.5235,109.5532,10320.0
2020-01-02 11:45:00,110.49,110.65,110.49,110.64,4972.0,109.5532,109.7119,109.5532,109.7019,4972.0
2020-01-02 11:50:00,110.66,110.73,110.65,110.73,5413.0,109.7218,109.7912,109.7119,109.7912,5413.0
2020-01-02 11:55:00,110.73,110.85,110.71,110.83,19490.0,109.7912,109.9102,109.7714,109.8903,19490.0
2020-01-02 12:00:00,110.84,110.91,110.74,110.91,42456.0,109.9003,109.9697,109.8011,109.9697,42456.0
2020-01-02 12:05:00,110.89,110.93,110.78,110.85,9357.0,109.9498,109.9895,109.8408,109.9102,9357.0
2020-01-02 12:10:00,110.87,110.92,110.84,110.89,8813.0,109.93,109.9796,109.9003,109.9498,8813.0
2020-01-02 12:15:00,110.88,110.97,110.84,110.96,8034.0,109.9399,110.0292,109.9003,110.0192,8034.0
2020-01-02 12:20:00,110.95,111.05,110.93,111.03,32487.0,110.0093,110.1085,109.9895,110.0886,32487.0
2020-01-02 12:25:00,111.04,111.05,110.88,110.89,28111.0,110.0986,110.1085,109.9399,109.9498,28111.0
2020-01-02 12:30:00,110.93,110.95,110.83,110.84,6627.0,109.9895,110.0093,109.8903,109.9003,6627.0
2020-01-02 12:35:00,110.84,110.91,110.81,110.85,8761.0,109.9003,109.9697,109.8705,109.9102,8761.0
2020-01-02 12:40:00,110.85,110.85,110.72,110.77,7122.0,109.9102,109.9102,109.7813,109.8308,7122.0
2020-01-02 12:45:00,110.77,110.84,110.77,110.81,8154.0,109.8308,109.9003,109.8308,109.8705,8154.0
2020-01-02 12:50:00,110.82,110.82,110.69,110.73,10979.0,109.8804,109.8804,109.7515,109.7912,10979.0
2020-01-02 12:55:00,110.74,110.77,110.69,110.77,7912.0,109.8011,109.8308,109.7515,109.8308,7912.0
2020-01-02 13:00:00,110.8,110.82,110.63,110.66,13937.0,109.8606,109.8804,109.692,109.7218,13937.0
2020-01-02 13:05:00,110.67,110.7,110.65,110.67,6209.0,109.7317,109.7614,109.7119,109.7317,6209.0
2020-01-02 13:10:00,110.66,110.71,110.62,110.62,5241.0,109.7218,109.7714,109.6821,109.6821,5241.0
2020-01-02 13:15:00,110.65,110.7,110.65,110.67,5455.0,109.7119,109.7614,109.7119,109.7317,5455.0
2020-01-02 13:20:00,110.67,110.73,110.67,110.69,11695.0,109.7317,109.7912,109.7317,109.7515,11695.0
2020-01-02 13:25:00,110.69,110.71,110.66,110.7,6357.0,109.7515,109.7714,109.7218,109.7614,6357.0
2020-01-02 13:30:00,110.7,110.73,110.6,110.6,8382.0,109.7614,109.7912,109.6623,109.6623,8382.0
2020-01-02 13:35:00,110.59,110.59,110.49,110.55,7756.0,109.6524,109.6524,109.5532,109.6127,7756.0
2020-01-02 13:40:00,110.57,110.63,110.56,110.61,5857.0,109.6325,109.692,109.6226,109.6722,5857.0
2020-01-02 13:45:00,110.61,110.69,110.57,110.69,6569.0,109.6722,109.7515,109.6325,109.7515,6569.0
2020-01-02 13:50:00,110.7,110.71,110.59,110.62,8827.0,109.7614,109.7714,109.6524,109.6821,8827.0
2020-01-02 13:55:00,110.63,110.77,110.63,110.74,7558.0,109.692,109.8308,109.692,109.8011,7558.0
2020-01-02 14:00:00,110.77,110.9,110.77,110.9,9277.0,109.8308,109.9597,109.8308,109.9597,9277.0
2020-01-02 14:05:00,110.91,110.94,110.87,110.93,10878.0,109.9697,109.9994,109.93,109.9895,10878.0
2020-01-02 14:10:00,110.92,111.01,110.9,111.01,11115.0,109.9796,110.0688,109.9597,110.0688,11115.0
2020-01-02 14:15:00,111.01,111.03,110.94,110.97,17378.0,110.0688,110.0886,109.9994,110.0292,17378.0
2020-01-02 14:20:00,110.98,111.02,110.89,110.96,10239.0,110.0391,110.0787,109.9498,110.0192,10239.0
2020-01-02 14:25:00,110.95,111.02,110.95,111.02,8075.0,110.0093,110.0787,110.0093,110.0787,8075.0
2020-01-02 14:30:00,111.0,111.03,110.99,110.99,10557.0,110.0589,110.0886,110.049,110.049,10557.0
2020-01-02 14:35:00,110.98,111.07,110.85,110.94,14086.0,110.0391,110.1283,109.9102,109.9994,14086.0
2020-01-02 14:40:00,110.94,110.94,110.85,110.9,9526.0,109.9994,109.9994,109.9102,109.9597,9526.0
2020-01-02 14:45:00,110.91,110.93,110.86,110.91,8260.0,109.9697,109.9895,109.9201,109.9697,8260.0
2020-01-02 14:50:00,110.92,111.07,110.92,111.05,16450.0,109.9796,110.1283,109.9796,110.1085,16450.0
2020-01-02 14:55:00,111.07,111.1,110.95,110.95,16118.0,110.1283,110.158,110.0093,110.0093,16118.0
2020-01-02 15:00:00,110.95,110.99,110.94,110.96,9966.0,110.0093,110.049,109.9994,110.0192,9966.0
2020-01-02 15:05:00,110.97,110.98,110.83,110.84,16870.0,110.0292,110.0391,109.8903,109.9003,16870.0
2020-01-02 15:10:00,110.84,110.89,110.7,110.74,26376.0,109.9003,109.9498,109.7614,109.8011,26376.0
2020-01-02 15:15:00,110.74,110.8,110.73,110.77,12404.0,109.8011,109.8606,109.7912,109.8308,12404.0
2020-01-02 15:20:00,110.77,110.82,110.77,110.8,8024.0,109.8308,109.8804,109.8308,109.8606,8024.0
2020-01-02 15:25:00,110.8,110.83,110.79,110.82,11490.0,109.8606,109.8903,109.8507,109.8804,11490.0
2020-01-02 15:30:00,110.82,110.94,110.82,110.94,28982.0,109.8804,109.9994,109.8804,109.9994,28982.0
2020-01-02 15:35:00,110.95,110.96,110.81,110.82,31772.0,110.0093,110.0192,109.8705,109.8804,31772.0
2020-01-02 15:40:00,110.83,110.83,110.73,110.77,36396.0,109.8903,109.8903,109.7912,109.8308,36396.0
2020-01-02 15:45:00,110.76,111.01,110.75,111.01,41358.0,109.8209,110.0688,109.811,110.0688,41358.0
2020-01-02 15:50:00,111.01,111.15,110.94,111.0,81415.0,110.0688,110.2076,109.9994,110.0589,81415.0
2020-01-02 15:55:00,111.0,111.04,110.88,110.94,101620.0,110.0589,110.0986,109.9399,109.9994,101620.0
2020-01-03 09:30:00,109.59,110.25,109.12,110.25,35460.0,108.6609,109.3153,108.1948,109.3153,35460.0
2020-01-03 09:35:00,110.35,110.44,109.39,109.4,29938.0,109.4144,109.5036,108.4625,108.4725,29938.0
2020-01-03 09:40:00,109.45,109.48,109.03,109.4,38493.0,108.522,108.5518,108.1056,108.4725,38493.0
2020-01-03 09:45:00,109.49,109.61,108.81,109.09,64746.0,108.5617,108.6807,107.8875,108.1651,64746.0
2020-01-03 09:50:00,109.1,109.1,108.63,108.85,17306.0,108.175,108.175,107.709,107.9271,17306.0
2020-01-03 09:55:00,108.85,109.16,108.68,109.11,10302.0,107.9271,108.2345,107.7586,108.1849,10302.0
2020-01-03 10:00:00,109.11,109.42,108.99,109.35,19314.0,108.1849,108.4923,108.0659,108.4229,19314.0
2020-01-03 10:05:00,109.33,109.52,109.25,109.33,25004.0,108.4031,108.5914,108.3237,108.4031,25004.0
2020-01-03 10:10:00,109.32,109.42,109.26,109.42,12514.0,108.3931,108.4923,108.3336,108.4923,12514.0
2020-01-03 10:15:00,109.4,109.53,109.29,109.29,19771.0,108.4725,108.6014,108.3634,108.3634,19771.0
2020-01-03 10:20:00,109.26,109.26,108.95,108.99,15002.0,108.3336,108.3336,108.0263,108.0659,15002.0
2020-01-03 10:25:00,109.0,109.24,109.0,109.16,6421.0,108.0759,108.3138,108.0759,108.2345,6421.0
2020-01-03 10:30:00,109.15,109.15,108.96,109.04,12495.0,108.2246,108.2246,108.0362,108.1155,12495.0
2020-01-03 10:35:00,109.05,109.14,109.03,109.09,6003.0,108.1254,108.2147,108.1056,108.1651,6003.0
2020-01-03 10:40:00,109.09,109.2,109.06,109.2,12326.0,108.1651,108.2742,108.1353,108.2742,12326.0
2020-01-03 10:45:00,109.2,109.2,109.07,109.11,14559.0,108.2742,108.2742,108.1453,108.1849,14559.0
2020-01-03 10:50:00,109.11,109.11,108.9,108.96,11308.0,108.1849,108.1849,107.9767,108.0362,11308.0
2020-01-03 10:55:00,108.95,109.01,108.88,109.01,7409.0,108.0263,108.0858,107.9569,108.0858,7409.0
2020-01-03 11:00:00,108.99,109.07,108.91,108.99,10964.0,108.0659,108.1453,107.9866,108.0659,10964.0
2020-01-03 11:05:00,108.99,109.03,108.87,108.91,6890.0,108.0659,108.1056,107.947,107.9866,6890.0
2020-01-03 11:10:00,108.92,109.17,108.92,109.16,8656.0,107.9965,108.2444,107.9965,108.2345,8656.0
2020-01-03 11:15:00,109.14,109.36,109.13,109.36,9458.0,108.2147,108.4328,108.2048,108.4328,9458.0
2020-01-03 11:20:00,109.38,109.5,109.32,109.49,11866.0,108.4526,108.5716,108.3931,108.5617,11866.0
2020-01-03 11:25:00,109.5,109.68,109.47,109.57,18829.0,108.5716,108.7501,108.5419,108.641,18829.0
2020-01-03 11:30:00,109.62,109.63,109.53,109.55,8776.0,108.6906,108.7005,108.6014,108.6212,8776.0
2020-01-03 11:35:00,109.55,109.6,109.48,109.58,11143.0,108.6212,108.6708,108.5518,108.6509,11143.0
2020-01-03 11:40:00,109.58,109.6,109.51,109.55,11601.0,108.6509,108.6708,108.5815,108.6212,11601.0
2020-01-03 11:45:00,109.54,109.6,109.48,109.51,12759.0,108.6113,108.6708,108.5518,108.5815,12759.0
2020-01-03 11:50:00,109.52,109.54,109.29,109.37,9375.0,108.5914,108.6113,108.3634,108.4427,9375.0
2020-01-03 11:55:00,109.36,109.38,109.27,109.27,4600.0,108.4328,108.4526,108.3436,108.3436,4600.0
2020-01-03 12:00:00,109.28,109.36,109.25,109.29,16320.0,108.3535,108.4328,108.3237,108.3634,16320.0
2020-01-03 12:05:00,109.31,109.32,109.18,109.27,14650.0,108.3832,108.3931,108.2543,108.3436,14650.0
2020-01-03 12:10:00,109.26,109.28,109.12,109.13,7099.0,108.3336,108.3535,108.1948,108.2048,7099.0
2020-01-03 12:15:00,109.13,109.2,109.09,109.14,8192.0,108.2048,108.2742,108.1651,108.2147,8192.0
2020-01-03 12:20:00,109.15,109.15,109.03,109.11,5945.0,108.2246,108.2246,108.1056,108.1849,5945.0
2020-01-03 12:25:00,109.11,109.15,109.1,109.12,4600.0,108.1849,108.2246,108.175,108.1948,4600.0
2020-01-03 12:30:00,109.11,109.17,109.09,109.14,9612.0,108.1849,108.2444,108.1651,108.2147,9612.0
2020-01-03 12:35:00,109.21,109.26,109.15,109.25,3819.0,108.2841,108.3336,108.2246,108.3237,3819.0
2020-01-03 12:40:00,109.24,109.25,109.11,109.22,12264.0,108.3138,108.3237,108.1849,108.294,12264.0
2020-01-03 12:45:00,109.23,109.23,109.13,109.15,6923.0,108.3039,108.3039,108.2048,108.2246,6923.0
2020-01-03 12:50:00,109.15,109.2,109.1,109.11,7103.0,108.2246,108.2742,108.175,108.1849,7103.0
2020-01-03 12:55:00,109.09,109.09,109.01,109.02,7660.0,108.1651,108.1651,108.0858,108.0957,7660.0
2020-01-03 13:00:00,109.02,109.11,109.02,109.07,14370.0,108.0957,108.1849,108.0957,108.1453,14370.0
2020-01-03 13:05:00,109.08,109.1,108.99,109.02,8053.0,108.1552,108.175,108.0659,108.0957,8053.0
2020-01-03 13:10:00,109.02,109.05,108.97,109.05,10180.0,108.0957,108.1254,108.0461,108.1254,10180.0
2020-01-03 13:15:00,109.03,109.03,108.99,109.01,7405.0,108.1056,108.1056,108.0659,108.0858,7405.0
2020-01-03 13:20:00,109.01,109.04,108.99,109.0,7203.0,108.0858,108.1155,108.0659,108.0759,7203.0
2020-01-03 13:25:00,109.01,109.03,108.8,108.85,29636.0,108.0858,108.1056,107.8775,107.9271,29636.0
2020-01-03 13:30:00,108.84,108.84,108.7,108.74,31465.0,107.9172,107.9172,107.7784,107.8181,31465.0
2020-01-03 13:35:00,108.71,108.78,108.47,108.67,46226.0,107.7883,107.8577,107.5503,107.7487,46226.0
2020-01-03 13:40:00,108.69,108.77,108.67,108.71,11406.0,107.7685,107.8478,107.7487,107.7883,11406.0
2020-01-03 13:45:00,108.71,108.79,108.65,108.78,8144.0,107.7883,107.8676,107.7288,107.8577,8144.0
2020-01-03 13:50:00,108.8,108.84,108.75,108.8,16074.0,107.8775,107.9172,107.828,107.8775,16074.0
2020-01-03 13:55:00,108.8,108.8,108.71,108.71,8403.0,107.8775,107.8775,107.7883,107.7883,8403.0
2020-01-03 14:00:00,108.71,108.81,108.69,108.72,9960.0,107.7883,107.8875,107.7685,107.7982,9960.0
2020-01-03 14:05:00,108.72,108.72,108.62,108.62,19955.0,107.7982,107.7982,107.6991,107.6991,19955.0
2020-01-03 14:10:00,108.63,108.65,108.46,108.48,10725.0,107.709,107.7288,107.5404,107.5603,10725.0
2020-01-03 14:15:00,108.48,108.52,108.42,108.46,8635.0,107.5603,107.5999,107.5008,107.5404,8635.0
2020-01-03 14:20:00,108.46,108.5,108.37,108.4,11238.0,107.5404,107.5801,107.4512,107.4809,11238.0
2020-01-03 14:25:00,108.38,108.52,108.35,108.52,8789.0,107.4611,107.5999,107.4314,107.5999,8789.0
2020-01-03 14:30:00,108.52,108.53,108.41,108.41,8533.0,107.5999,107.6098,107.4909,107.4909,8533.0
2020-01-03 14:35:00,108.43,108.51,108.35,108.4,18556.0,107.5107,107.59,107.4314,107.4809,18556.0
2020-01-03 14:40:00,108.4,108.53,108.38,108.53,19767.0,107.4809,107.6098,107.4611,107.6098,19767.0
2020-01-03 14:45:00,108.52,108.6,108.5,108.6,10563.0,107.5999,107.6792,107.5801,107.6792,10563.0
2020-01-03 14:50:00,108.6,108.67,108.53,108.65,5813.0,107.6792,107.7487,107.6098,107.7288,5813.0
2020-01-03 14:55:00,108.66,108.8,108.65,108.78,8777.0,107.7387,107.8775,107.7288,107.8577,8777.0
2020-01-03 15:00:00,108.76,108.93,108.76,108.88,11747.0,107.8379,108.0064,107.8379,107.9569,11747.0
2020-01-03 15:05:00,108.89,108.96,108.85,108.96,10483.0,107.9668,108.0362,107.9271,108.0362,10483.0
2020-01-03 15:10:00,108.95,108.99,108.86,108.94,14845.0,108.0263,108.0659,107.937,108.0164,14845.0
2020-01-03 15:15:00,108.92,109.0,108.89,108.98,13181.0,107.9965,108.0759,107.9668,108.056,13181.0
2020-01-03 15:20:00,108.98,109.01,108.88,108.88,11830.0,108.056,108.0858,107.9569,107.9569,11830.0
2020-01-03 15:25:00,108.9,108.93,108.85,108.92,9432.0,107.9767,108.0064,107.9271,107.9965,9432.0
2020-01-03 15:30:00,108.93,108.95,108.72,108.73,23778.0,108.0064,108.0263,107.7982,107.8081,23778.0
2020-01-03 15:35:00,108.73,108.76,108.66,108.73,20563.0,107.8081,107.8379,107.7387,107.8081,20563.0
2020-01-03 15:40:00,108.73,108.94,108.68,108.94,18499.0,107.8081,108.0164,107.7586,108.0164,18499.0
2020-01-03 15:45:00,108.93,108.93,108.83,108.87,20752.0,108.0064,108.0064,107.9073,107.947,20752.0
2020-01-03 15:50:00,108.86,109.18,108.82,109.12,67632.0,107.937,108.2543,107.8974,108.1948,67632.0
2020-01-03 15:55:00,109.11,109.23,109.07,109.14,101098.0,108.1849,108.3039,108.1453,108.2147,101098.0
2020-01-06 09:30:00,108.16,108.34,108.11,108.12,52661.0,107.243,107.4214,107.1934,107.2033,52661.0
2020-01-06 09:35:00,108.1,108.16,107.87,107.87,17738.0,107.1835,107.243,106.9554,106.9554,17738.0
2020-01-06 09:40:00,107.86,108.1,107.8,108.04,14477.0,106.9455,107.1835,106.886,107.124,14477.0
2020-01-06 09:45:00,108.07,108.22,108.0,108.15,17502.0,107.1537,107.3025,107.0843,107.2331,17502.0
2020-01-06 09:50:00,108.21,108.34,108.16,108.34,17232.0,107.2926,107.4214,107.243,107.4214,17232.0
2020-01-06 09:55:00,108.34,108.34,108.14,108.26,14119.0,107.4214,107.4214,107.2231,107.3421,14119.0
2020-01-06 10:00:00,108.28,108.34,108.19,108.23,18027.0,107.362,107.4214,107.2727,107.3124,18027.0
2020-01-06 10:05:00,108.24,108.26,108.1,108.21,9556.0,107.3223,107.3421,107.1835,107.2926,9556.0
2020-01-06 10:10:00,108.23,108.32,108.15,108.22,16396.0,107.3124,107.4016,107.2331,107.3025,16396.0
2020-01-06 10:15:00,108.22,108.22,107.96,108.01,20414.0,107.3025,107.3025,107.0447,107.0942,20414.0
2020-01-06 10:20:00,108.02,108.33,108.01,108.29,10498.0,107.1042,107.4115,107.0942,107.3719,10498.0
2020-01-06 10:25:00,108.31,108.44,108.29,108.43,7740.0,107.3917,107.5206,107.3719,107.5107,7740.0
2020-01-06 10:30:00,108.42,108.54,108.42,108.48,11038.0,107.5008,107.6198,107.5008,107.5603,11038.0
2020-01-06 10:35:00,108.47,108.58,108.45,108.58,9230.0,107.5503,107.6594,107.5305,107.6594,9230.0
2020-01-06 10:40:00,108.57,108.79,108.56,108.78,24351.0,107.6495,107.8676,107.6396,107.8577,24351.0
2020-01-06 10:45:00,108.78,108.85,108.7,108.7,10190.0,107.8577,107.9271,107.7784,107.7784,10190.0
2020-01-06 10:50:00,108.71,108.9,108.7,108.8,11268.0,107.7883,107.9767,107.7784,107.8775,11268.0
2020-01-06 10:55:00,108.78,108.81,108.72,108.75,11196.0,107.8577,107.8875,107.7982,107.828,11196.0
2020-01-06 11:00:00,108.76,108.86,108.76,108.83,13834.0,107.8379,107.937,107.8379,107.9073,13834.0
2020-01-06 11:05:00,108.83,108.95,108.82,108.93,12258.0,107.9073,108.0263,107.8974,108.0064,12258.0
2020-01-06 11:10:00,108.94,109.03,108.93,108.99,12109.0,108.0164,108.1056,108.0064,108.0659,12109.0
2020-01-06 11:15:00,108.98,109.07,108.87,108.87,15088.0,108.056,108.1453,107.947,107.947,15088.0
2020-01-06 11:20:00,108.84,108.85,108.72,108.72,9724.0,107.9172,107.9271,107.7982,107.7982,9724.0
2020-01-06 11:25:00,108.71,108.73,108.63,108.66,15400.0,107.7883,107.8081,107.709,107.7387,15400.0
2020-01-06 11:30:00,108.67,108.73,108.66,108.69,13577.0,107.7487,107.8081,107.7387,107.7685,13577.0
2020-01-06 11:35:00,108.71,108.76,108.71,108.73,14829.0,107.7883,107.8379,107.7883,107.8081,14829.0
2020-01-06 11:40:00,108.73,108.91,108.71,108.85,21771.0,107.8081,107.9866,107.7883,107.9271,21771.0
2020-01-06 11:45:00,108.84,109.01,108.84,108.88,12465.0,107.9172,108.0858,107.9172,107.9569,12465.0
2020-01-06 11:50:00,108.89,108.99,108.88,108.88,9928.0,107.9668,108.0659,107.9569,107.9569,9928.0
2020-01-06 11:55:00,108.87,108.92,108.82,108.88,12949.0,107.947,107.9965,107.8974,107.9569,12949.0
2020-01-06 12:00:00,108.87,109.05,108.86,109.02,23371.0,107.947,108.1254,107.937,108.0957,23371.0
2020-01-06 12:05:00,109.02,109.06,108.88,108.88,41492.0,108.0957,108.1353,107.9569,107.9569,41492.0
2020-01-06 12:10:00,108.89,109.06,108.84,108.85,55454.0,107.9668,108.1353,107.9172,107.9271,55454.0
2020-01-06 12:15:00,108.86,108.9,108.77,108.79,27118.0,107.937,107.9767,107.8478,107.8676,27118.0
2020-01-06 12:20:00,108.78,108.86,108.72,108.78,55855.0,107.8577,107.937,107.7982,107.8577,55855.0
2020-01-06 12:25:00,108.78,108.85,108.77,108.82,17384.0,107.8577,107.9271,107.8478,107.8974,17384.0
2020-01-06 12:30:00,108.81,108.82,108.74,108.77,9310.0,107.8875,107.8974,107.8181,107.8478,9310.0
2020-01-06 12:35:00,108.75,108.75,108.57,108.58,10115.0,107.828,107.828,107.6495,107.6594,10115.0
2020-01-06 12:40:00,108.58,108.71,108.56,108.6,34489.0,107.6594,107.7883,107.6396,107.6792,34489.0
2020-01-06 12:45:00,108.6,108.6,108.4,108.43,11083.0,107.6792,107.6792,107.4809,107.5107,11083.0
2020-01-06 12:50:00,108.42,108.45,108.29,108.36,22877.0,107.5008,107.5305,107.3719,107.4413,22877.0
2020-01-06 12:55:00,108.38,108.38,108.3,108.34,6159.0,107.4611,107.4611,107.3818,107.4214,6159.0
2020-01-06 13:00:00,108.34,108.4,108.26,108.4,16962.0,107.4214,107.4809,107.3421,107.4809,16962.0
2020-01-06 13:05:00,108.42,108.49,108.36,108.4,10552.0,107.5008,107.5702,107.4413,107.4809,10552.0
2020-01-06 13:10:00,108.4,108.44,108.34,108.38,35402.0,107.4809,107.5206,107.4214,107.4611,35402.0
2020-01-06 13:15:00,108.37,108.44,108.35,108.41,8790.0,107.4512,107.5206,107.4314,107.4909,8790.0
2020-01-06 13:20:00,108.41,108.42,108.34,108.42,10024.0,107.4909,107.5008,107.4214,107.5008,10024.0
2020-01-06 13:25:00,108.42,108.43,108.37,108.4,5629.0,107.5008,107.5107,107.4512,107.4809,5629.0
2020-01-06 13:30:00,108.39,108.42,108.38,108.42,8270.0,107.471,107.5008,107.4611,107.5008,8270.0
2020-01-06 13:35:00,108.41,108.43,108.39,108.39,6951.0,107.4909,107.5107,107.471,107.471,6951.0
2020-01-06 13:40:00,108.4,108.41,108.33,108.39,11058.0,107.4809,107.4909,107.4115,107.471,11058.0
2020-01-06 13:45:00,108.4,108.41,108.35,108.36,6928.0,107.4809,107.4909,107.4314,107.4413,6928.0
2020-01-06 13:50:00,108.35,108.38,108.34,108.38,14158.0,107.4314,107.4611,107.4214,107.4611,14158.0
2020-01-06 13:55:00,108.36,108.45,108.34,108.41,9444.0,107.4413,107.5305,107.4214,107.4909,9444.0
2020-01-06 14:00:00,108.37,108.41,108.33,108.35,12978.0,107.4512,107.4909,107.4115,107.4314,12978.0
2020-01-06 14:05:00,108.4,108.43,108.36,108.39,7892.0,107.4809,107.5107,107.4413,107.471,7892.0
2020-01-06 14:10:00,108.42,108.46,108.33,108.37,30546.0,107.5008,107.5404,107.4115,107.4512,30546.0
2020-01-06 14:15:00,108.35,108.41,108.34,108.39,4991.0,107.4314,107.4909,107.4214,107.471,4991.0
2020-01-06 14:20:00,108.41,108.41,108.34,108.34,6362.0,107.4909,107.4909,107.4214,107.4214,6362.0
2020-01-06 14:25:00,108.33,108.34,108.2,108.23,7708.0,107.4115,107.4214,107.2826,107.3124,7708.0
2020-01-06 14:30:00,108.22,108.24,108.17,108.17,6513.0,107.3025,107.3223,107.2529,107.2529,6513.0
2020-01-06 14:35:00,108.17,108.18,108.09,108.11,7717.0,107.2529,107.2628,107.1736,107.1934,7717.0
2020-01-06 14:40:00,108.12,108.19,108.11,108.18,5572.0,107.2033,107.2727,107.1934,107.2628,5572.0
2020-01-06 14:45:00,108.19,108.3,108.18,108.28,8334.0,107.2727,107.3818,107.2628,107.362,8334.0
2020-01-06 14:50:00,108.28,108.31,108.27,108.31,3989.0,107.362,107.3917,107.352,107.3917,3989.0
2020-01-06 14:55:00,108.3,108.34,108.28,108.28,7462.0,107.3818,107.4214,107.362,107.362,7462.0
2020-01-06 15:00:00,108.29,108.3,108.21,108.28,9667.0,107.3719,107.3818,107.2926,107.362,9667.0
2020-01-06 15:05:00,108.27,108.33,108.25,108.32,6565.0,107.352,107.4115,107.3322,107.4016,6565.0
2020-01-06 15:10:00,108.32,108.43,108.3,108.4,11631.0,107.4016,107.5107,107.3818,107.4809,11631.0
2020-01-06 15:15:00,108.39,108.5,108.39,108.5,11872.0,107.471,107.5801,107.471,107.5801,11872.0
2020-01-06 15:20:00,108.49,108.49,108.32,108.32,12379.0,107.5702,107.5702,107.4016,107.4016,12379.0
2020-01-06 15:25:00,108.34,108.37,108.3,108.33,11024.0,107.4214,107.4512,107.3818,107.4115,11024.0
2020-01-06 15:30:00,108.33,108.43,108.32,108.42,17389.0,107.4115,107.5107,107.4016,107.5008,17389.0
2020-01-06 15:35:00,108.43,108.63,108.42,108.63,25542.0,107.5107,107.709,107.5008,107.709,25542.0
2020-01-06 15:40:00,108.63,108.64,108.49,108.54,30800.0,107.709,107.7189,107.5702,107.6198,30800.0
2020-01-06 15:45:00,108.54,108.72,108.54,108.67,34240.0,107.6198,107.7982,107.6198,107.7487,34240.0
2020-01-06 15:50:00,108.69,108.71,108.57,108.7,46715.0,107.7685,107.7883,107.6495,107.7784,46715.0
2020-01-06 15:55:00,108.7,108.78,108.6,108.75,72118.0,107.7784,107.8577,107.6792,107.828,72118.0
2020-01-07 09:30:00,108.68,109.72,108.5,109.64,43966.0,107.7586,108.7897,107.5801,108.7104,43966.0
2020-01-07 09:35:00,109.59,109.87,109.07,109.17,20960.0,108.6609,108.9385,108.1453,108.2444,20960.0
2020-01-07 09:40:00,109.08,109.32,108.81,108.81,13610.0,108.1552,108.3931,107.8875,107.8875,13610.0
2020-01-07 09:45:00,108.92,109.11,108.82,109.1,20197.0,107.9965,108.1849,107.8974,108.175,20197.0
2020-01-07 09:50:00,109.1,109.22,108.96,108.96,29052.0,108.175,108.294,108.0362,108.0362,29052.0
2020-01-07 09:55:00,109.01,109.2,108.94,109.13,16119.0,108.0858,108.2742,108.0164,108.2048,16119.0
2020-01-07 10:00:00,109.17,109.3,109.12,109.23,34035.0,108.2444,108.3733,108.1948,108.3039,34035.0
2020-01-07 10:05:00,109.25,109.48,109.22,109.48,26391.0,108.3237,108.5518,108.294,108.5518,26391.0
2020-01-07 10:10:00,109.47,109.62,109.33,109.59,25099.0,108.5419,108.6906,108.4031,108.6609,25099.0
2020-01-07 10:15:00,109.59,109.6,109.31,109.32,14088.0,108.6609,108.6708,108.3832,108.3931,14088.0
2020-01-07 10:20:00,109.31,109.38,109.19,109.3,14245.0,108.3832,108.4526,108.2642,108.3733,14245.0
2020-01-07 10:25:00,109.29,109.29,109.14,109.24,3430.0,108.3634,108.3634,108.2147,108.3138,3430.0
2020-01-07 10:30:00,109.3,109.34,109.16,109.28,12734.0,108.3733,108.413,108.2345,108.3535,12734.0
2020-01-07 10:35:00,109.33,109.44,109.32,109.44,16415.0,108.4031,108.5121,108.3931,108.5121,16415.0
2020-01-07 10:40:00,109.43,109.59,109.43,109.53,14243.0,108.5022,108.6609,108.5022,108.6014,14243.0
2020-01-07 10:45:00,109.52,109.6,109.39,109.43,54919.0,108.5914,108.6708,108.4625,108.5022,54919.0
2020-01-07 10:50:00,109.46,109.77,109.46,109.77,54060.0,108.532,108.8393,108.532,108.8393,54060.0
2020-01-07 10:55:00,109.77,109.88,109.63,109.87,11605.0,108.8393,108.9484,108.7005,108.9385,11605.0
2020-01-07 11:00:00,109.86,109.98,109.85,109.9,16991.0,108.9286,109.0475,108.9186,108.9682,16991.0
2020-01-07 11:05:00,109.9,109.95,109.81,109.94,9115.0,108.9682,109.0178,108.879,109.0079,9115.0
2020-01-07 11:10:00,109.94,109.95,109.81,109.92,5400.0,109.0079,109.0178,108.879,108.9881,5400.0
2020-01-07 11:15:00,109.94,109.97,109.91,109.94,7506.0,109.0079,109.0376,108.9781,109.0079,7506.0
2020-01-07 11:20:00,109.94,109.96,109.84,109.88,14834.0,109.0079,109.0277,108.9087,108.9484,14834.0
2020-01-07 11:25:00,109.87,109.87,109.58,109.63,9791.0,108.9385,108.9385,108.6509,108.7005,9791.0
2020-01-07 11:30:00,109.64,109.69,109.54,109.57,10120.0,108.7104,108.76,108.6113,108.641,10120.0
2020-01-07 11:35:00,109.57,109.64,109.46,109.47,7633.0,108.641,108.7104,108.532,108.5419,7633.0
2020-01-07 11:40:00,109.47,109.6,109.47,109.58,6118.0,108.5419,108.6708,108.5419,108.6509,6118.0
2020-01-07 11:45:00,109.59,109.61,109.48,109.48,7567.0,108.6609,108.6807,108.5518,108.5518,7567.0
2020-01-07 11:50:00,109.48,109.51,109.28,109.31,14203.0,108.5518,108.5815,108.3535,108.3832,14203.0
2020-01-07 11:55:00,109.31,109.33,109.19,109.28,11119.0,108.3832,108.4031,108.2642,108.3535,11119.0
2020-01-07 12:00:00,109.27,109.39,109.26,109.32,7397.0,108.3436,108.4625,108.3336,108.3931,7397.0
2020-01-07 12:05:00,109.34,109.55,109.34,109.52,29509.0,108.413,108.6212,108.413,108.5914,29509.0
2020-01-07 12:10:00,109.48,109.59,109.45,109.59,4589.0,108.5518,108.6609,108.522,108.6609,4589.0
2020-01-07 12:15:00,109.57,109.61,109.48,109.54,9563.0,108.641,108.6807,108.5518,108.6113,9563.0
2020-01-07 12:20:00,109.55,109.58,109.46,109.47,4824.0,108.6212,108.6509,108.532,108.5419,4824.0
2020-01-07 12:25:00,109.46,109.52,109.42,109.43,7138.0,108.532,108.5914,108.4923,108.5022,7138.0
2020-01-07 12:30:00,109.42,109.51,109.41,109.51,10596.0,108.4923,108.5815,108.4824,108.5815,10596.0
2020-01-07 12:35:00,109.52,109.53,109.47,109.52,10126.0,108.5914,108.6014,108.5419,108.5914,10126.0
2020-01-07 12:40:00,109.5,109.57,109.46,109.48,7391.0,108.5716,108.641,108.532,108.5518,7391.0
2020-01-07 12:45:00,109.48,109.5,109.42,109.43,4783.0,108.5518,108.5716,108.4923,108.5022,4783.0
2020-01-07 12:50:00,109.39,109.61,109.38,109.55,10551.0,108.4625,108.6807,108.4526,108.6212,10551.0
2020-01-07 12:55:00,109.56,109.72,109.54,109.69,7399.0,108.6311,108.7897,108.6113,108.76,7399.0
2020-01-07 13:00:00,109.7,109.82,109.69,109.82,9383.0,108.7699,108.8889,108.76,108.8889,9383.0
2020-01-07 13:05:00,109.82,109.84,109.78,109.79,5751.0,108.8889,108.9087,108.8492,108.8592,5751.0
2020-01-07 13:10:00,109.8,109.83,109.76,109.78,5158.0,108.8691,108.8988,108.8294,108.8492,5158.0
2020-01-07 13:15:00,109.77,109.8,109.73,109.8,4209.0,108.8393,108.8691,108.7997,108.8691,4209.0
2020-01-07 13:20:00,109.82,109.9,109.82,109.89,7282.0,108.8889,108.9682,108.8889,108.9583,7282.0
2020-01-07 13:25:00,109.89,109.93,109.86,109.9,5010.0,108.9583,108.998,108.9286,108.9682,5010.0
2020-01-07 13:30:00,109.9,110.04,109.9,110.01,14222.0,108.9682,109.107,108.9682,109.0773,14222.0
2020-01-07 13:35:00,110.02,110.09,110.01,110.07,7553.0,109.0872,109.1566,109.0773,109.1368,7553.0
2020-01-07 13:40:00,110.06,110.07,109.92,109.92,7620.0,109.1269,109.1368,108.9881,108.9881,7620.0
2020-01-07 13:45:00,109.91,109.97,109.8,109.8,7341.0,108.9781,109.0376,108.8691,108.8691,7341.0
2020-01-07 13:50:00,109.8,109.94,109.77,109.93,5723.0,108.8691,109.0079,108.8393,108.998,5723.0
2020-01-07 13:55:00,109.94,110.06,109.94,110.06,4719.0,109.0079,109.1269,109.0079,109.1269,4719.0
2020-01-07 14:00:00,110.06,110.09,109.92,109.93,13771.0,109.1269,109.1566,108.9881,108.998,13771.0
2020-01-07 14:05:00,109.95,110.01,109.95,109.98,5876.0,109.0178,109.0773,109.0178,109.0475,5876.0
2020-01-07 14:10:00,109.96,109.99,109.94,109.95,7119.0,109.0277,109.0575,109.0079,109.0178,7119.0
2020-01-07 14:15:00,109.94,109.94,109.87,109.92,5912.0,109.0079,109.0079,108.9385,108.9881,5912.0
2020-01-07 14:20:00,109.94,110.04,109.94,110.04,9065.0,109.0079,109.107,109.0079,109.107,9065.0
2020-01-07 14:25:00,110.03,110.17,110.03,110.15,15473.0,109.0971,109.2359,109.0971,109.2161,15473.0
2020-01-07 14:30:00,110.14,110.25,110.06,110.19,24775.0,109.2062,109.3153,109.1269,109.2558,24775.0
2020-01-07 14:35:00,110.21,110.27,110.01,110.01,24540.0,109.2756,109.3351,109.0773,109.0773,24540.0
2020-01-07 14:40:00,110.02,110.07,109.98,109.98,11733.0,109.0872,109.1368,109.0475,109.0475,11733.0
2020-01-07 14:45:00,109.97,110.06,109.97,110.03,6181.0,109.0376,109.1269,109.0376,109.0971,6181.0
2020-01-07 14:50:00,110.04,110.08,110.01,110.07,16632.0,109.107,109.1467,109.0773,109.1368,16632.0
2020-01-07 14:55:00,110.05,110.09,110.01,110.07,12148.0,109.117,109.1566,109.0773,109.1368,12148.0
2020-01-07 15:00:00,110.06,110.12,110.03,110.1,12946.0,109.1269,109.1864,109.0971,109.1665,12946.0
2020-01-07 15:05:00,110.09,110.15,110.08,110.15,6203.0,109.1566,109.2161,109.1467,109.2161,6203.0
2020-01-07 15:10:00,110.15,110.22,110.11,110.21,8390.0,109.2161,109.2855,109.1764,109.2756,8390.0
2020-01-07 15:15:00,110.22,110.27,110.21,110.25,10590.0,109.2855,109.3351,109.2756,109.3153,10590.0
2020-01-07 15:20:00,110.24,110.25,110.16,110.16,11669.0,109.3053,109.3153,109.226,109.226,11669.0
2020-01-07 15:25:00,110.17,110.28,110.12,110.26,11484.0,109.2359,109.345,109.1864,109.3252,11484.0
2020-01-07 15:30:00,110.27,110.3,110.19,110.29,15773.0,109.3351,109.3648,109.2558,109.3549,15773.0
2020-01-07 15:35:00,110.28,110.29,110.22,110.25,17769.0,109.345,109.3549,109.2855,109.3153,17769.0
2020-01-07 15:40:00,110.24,110.27,110.17,110.23,17559.0,109.3053,109.3351,109.2359,109.2954,17559.0
2020-01-07 15:45:00,110.23,110.26,110.15,110.22,13357.0,109.2954,109.3252,109.2161,109.2855,13357.0
2020-01-07 15:50:00,110.19,110.2,110.07,110.12,27395.0,109.2558,109.2657,109.1368,109.1864,27395.0
2020-01-07 15:55:00,110.13,110.16,110.02,110.02,66834.0,109.1963,109.226,109.0872,109.0872,66834.0
2020-01-08 09:30:00,110.17,110.98,109.92,110.93,31973.0,109.2359,110.0391,108.9881,109.9895,31973.0
2020-01-08 09:35:00,110.93,110.98,110.33,110.44,17106.0,109.9895,110.0391,109.3946,109.5036,17106.0
2020-01-08 09:40:00,110.53,110.6,110.25,110.46,23532.0,109.5929,109.6623,109.3153,109.5235,23532.0
2020-01-08 09:45:00,110.52,110.71,110.42,110.53,34749.0,109.583,109.7714,109.4838,109.5929,34749.0
2020-01-08 09:50:00,110.57,110.86,110.41,110.81,13913.0,109.6325,109.9201,109.4739,109.8705,13913.0
2020-01-08 09:55:00,110.82,110.88,110.66,110.66,14316.0,109.8804,109.9399,109.7218,109.7218,14316.0
2020-01-08 10:00:00,110.68,110.68,110.57,110.62,12516.0,109.7416,109.7416,109.6325,109.6821,12516.0
2020-01-08 10:05:00,110.62,110.62,110.36,110.45,18210.0,109.6821,109.6821,109.4243,109.5136,18210.0
2020-01-08 10:10:00,110.46,110.49,110.36,110.38,18178.0,109.5235,109.5532,109.4243,109.4442,18178.0
2020-01-08 10:15:00,110.41,110.43,109.87,109.9,28936.0,109.4739,109.4937,108.9385,108.9682,28936.0
2020-01-08 10:20:00,109.93,109.94,109.54,109.55,13674.0,108.998,109.0079,108.6113,108.6212,13674.0
2020-01-08 10:25:00,109.55,109.58,109.41,109.49,11801.0,108.6212,108.6509,108.4824,108.5617,11801.0
2020-01-08 10:30:00,109.46,109.49,109.28,109.31,20261.0,108.532,108.5617,108.3535,108.3832,20261.0
2020-01-08 10:35:00,109.29,109.39,109.29,109.33,5302.0,108.3634,108.4625,108.3634,108.4031,5302.0
2020-01-08 10:40:00,109.32,109.36,109.2,109.26,7722.0,108.3931,108.4328,108.2742,108.3336,7722.0
2020-01-08 10:45:00,109.26,109.36,109.09,109.15,23188.0,108.3336,108.4328,108.1651,108.2246,23188.0
2020-01-08 10:50:00,109.17,109.27,109.12,109.25,5030.0,108.2444,108.3436,108.1948,108.3237,5030.0
2020-01-08 10:55:00,109.26,109.51,109.25,109.41,46509.0,108.3336,108.5815,108.3237,108.4824,46509.0
2020-01-08 11:00:00,109.39,109.53,109.25,109.4,22556.0,108.4625,108.6014,108.3237,108.4725,22556.0
2020-01-08 11:05:00,109.39,109.58,109.39,109.58,6891.0,108.4625,108.6509,108.4625,108.6509,6891.0
2020-01-08 11:10:00,109.56,109.76,109.55,109.75,14600.0,108.6311,108.8294,108.6212,108.8195,14600.0
2020-01-08 11:15:00,109.75,109.78,109.6,109.7,10543.0,108.8195,108.8492,108.6708,108.7699,10543.0
2020-01-08 11:20:00,109.72,109.79,109.66,109.79,4800.0,108.7897,108.8592,108.7303,108.8592,4800.0
2020-01-08 11:25:00,109.76,110.04,109.69,109.98,11207.0,108.8294,109.107,108.76,109.0475,11207.0
2020-01-08 11:30:00,110.0,110.0,109.76,109.9,7400.0,109.0674,109.0674,108.8294,108.9682,7400.0
2020-01-08 11:35:00,109.86,110.11,109.84,110.11,40929.0,108.9286,109.1764,108.9087,109.1764,40929.0
2020-01-08 11:40:00,110.1,110.36,110.07,110.36,7702.0,109.1665,109.4243,109.1368,109.4243,7702.0
2020-01-08 11:45:00,110.33,110.36,110.24,110.26,10088.0,109.3946,109.4243,109.3053,109.3252,10088.0
2020-01-08 11:50:00,110.27,110.38,110.19,110.26,9383.0,109.3351,109.4442,109.2558,109.3252,9383.0
2020-01-08 11:55:00,110.25,110.32,110.22,110.29,12476.0,109.3153,109.3847,109.2855,109.3549,12476.0
2020-01-08 12:00:00,110.28,110.34,110.23,110.32,7912.0,109.345,109.4045,109.2954,109.3847,7912.0
2020-01-08 12:05:00,110.33,110.39,110.26,110.26,11982.0,109.3946,109.4541,109.3252,109.3252,11982.0
2020-01-08 12:10:00,110.29,110.31,110.04,110.11,8103.0,109.3549,109.3747,109.107,109.1764,8103.0
2020-01-08 12:15:00,110.13,110.25,110.11,110.15,5750.0,109.1963,109.3153,109.1764,109.2161,5750.0
2020-01-08 12:20:00,110.16,110.3,110.12,110.28,18619.0,109.226,109.3648,109.1864,109.345,18619.0
2020-01-08 12:25:00,110.28,110.31,110.19,110.23,8511.0,109.345,109.3747,109.2558,109.2954,8511.0
2020-01-08 12:30:00,110.22,110.25,110.19,110.22,5755.0,109.2855,109.3153,109.2558,109.2855,5755.0
2020-01-08 12:35:00,110.2,110.21,110.13,110.18,7232.0,109.2657,109.2756,109.1963,109.2458,7232.0
2020-01-08 12:40:00,110.16,110.23,110.13,110.2,7483.0,109.226,109.2954,109.1963,109.2657,7483.0
2020-01-08 12:45:00,110.19,110.2,110.08,110.12,6508.0,109.2558,109.2657,109.1467,109.1864,6508.0
2020-01-08 12:50:00,110.11,110.21,110.09,110.2,12351.0,109.1764,109.2756,109.1566,109.2657,12351.0
2020-01-08 12:55:00,110.22,110.25,110.13,110.14,13948.0,109.2855,109.3153,109.1963,109.2062,13948.0
2020-01-08 13:00:00,110.11,110.13,109.99,110.04,9507.0,109.1764,109.1963,109.0575,109.107,9507.0
2020-01-08 13:05:00,110.07,110.16,110.06,110.09,18011.0,109.1368,109.226,109.1269,109.1566,18011.0
2020-01-08 13:10:00,110.08,110.08,109.94,110.01,8454.0,109.1467,109.1467,109.0079,109.0773,8454.0
2020-01-08 13:15:00,110.01,110.01,109.91,109.95,5797.0,109.0773,109.0773,108.9781,109.0178,5797.0
2020-01-08 13:20:00,109.95,110.0,109.91,109.99,6487.0,109.0178,109.0674,108.9781,109.0575,6487.0
2020-01-08 13:25:00,109.98,110.03,109.96,110.0,9286.0,109.0475,109.0971,109.0277,109.0674,9286.0
2020-01-08 13:30:00,110.01,110.02,109.93,109.96,9601.0,109.0773,109.0872,108.998,109.0277,9601.0
2020-01-08 13:35:00,109.94,109.99,109.93,109.98,7249.0,109.0079,109.0575,108.998,109.0475,7249.0
2020-01-08 13:40:00,109.98,109.99,109.8,109.84,6724.0,109.0475,109.0575,108.8691,108.9087,6724.0
2020-01-08 13:45:00,109.83,109.88,109.78,109.81,5769.0,108.8988,108.9484,108.8492,108.879,5769.0
2020-01-08 13:50:00,109.81,109.82,109.78,109.78,4439.0,108.879,108.8889,108.8492,108.8492,4439.0
2020-01-08 13:55:00,109.77,109.81,109.72,109.77,7653.0,108.8393,108.879,108.7897,108.8393,7653.0
2020-01-08 14:00:00,109.76,109.78,109.71,109.77,7313.0,108.8294,108.8492,108.7798,108.8393,7313.0
2020-01-08 14:05:00,109.78,109.89,109.78,109.86,6797.0,108.8492,108.9583,108.8492,108.9286,6797.0
2020-01-08 14:10:00,109.89,109.97,109.88,109.95,4939.0,108.9583,109.0376,108.9484,109.0178,4939.0
2020-01-08 14:15:00,109.98,110.02,109.96,109.98,5736.0,109.0475,109.0872,109.0277,109.0475,5736.0
2020-01-08 14:20:00,110.0,110.04,109.98,110.02,10018.0,109.0674,109.107,109.0475,109.0872,10018.0
2020-01-08 14:25:00,110.0,110.01,109.95,109.98,7770.0,109.0674,109.0773,109.0178,109.0475,7770.0
2020-01-08 14:30:00,109.98,109.98,109.85,109.87,5685.0,109.0475,109.0475,108.9186,108.9385,5685.0
2020-01-08 14:35:00,109.87,109.92,109.8,109.82,6027.0,108.9385,108.9881,108.8691,108.8889,6027.0
2020-01-08 14:40:00,109.83,109.84,109.75,109.78,6714.0,108.8988,108.9087,108.8195,108.8492,6714.0
2020-01-08 14:45:00,109.76,109.79,109.64,109.7,25397.0,108.8294,108.8592,108.7104,108.7699,25397.0
2020-01-08 14:50:00,109.72,109.72,109.67,109.72,5379.0,108.7897,108.7897,108.7402,108.7897,5379.0
2020-01-08 14:55:00,109.7,109.72,109.63,109.66,6480.0,108.7699,108.7897,108.7005,108.7303,6480.0
2020-01-08 15:00:00,109.66,109.69,109.61,109.66,7591.0,108.7303,108.76,108.6807,108.7303,7591.0
2020-01-08 15:05:00,109.65,109.69,109.57,109.59,7228.0,108.7203,108.76,108.641,108.6609,7228.0
2020-01-08 15:10:00,109.59,109.67,109.53,109.67,13433.0,108.6609,108.7402,108.6014,108.7402,13433.0
2020-01-08 15:15:00,109.68,109.68,109.61,109.66,8663.0,108.7501,108.7501,108.6807,108.7303,8663.0
2020-01-08 15:20:00,109.66,109.79,109.64,109.73,13705.0,108.7303,108.8592,108.7104,108.7997,13705.0
2020-01-08 15:25:00,109.73,109.74,109.6,109.61,14842.0,108.7997,108.8096,108.6708,108.6807,14842.0
2020-01-08 15:30:00,109.62,109.62,109.53,109.56,12439.0,108.6906,108.6906,108.6014,108.6311,12439.0
2020-01-08 15:35:00,109.56,109.56,109.47,109.51,13843.0,108.6311,108.6311,108.5419,108.5815,13843.0
2020-01-08 15:40:00,109.51,109.51,109.41,109.46,15654.0,108.5815,108.5815,108.4824,108.532,15654.0
2020-01-08 15:45:00,109.46,109.47,109.25,109.27,41089.0,108.532,108.5419,108.3237,108.3436,41089.0
2020-01-08 15:50:00,109.25,109.25,108.85,108.92,55313.0,108.3237,108.3237,107.9271,107.9965,55313.0
2020-01-08 15:55:00,108.86,108.98,108.06,108.52,317938.0,107.937,108.056,107.1438,107.5999,317938.0
2020-01-09 09:30:00,109.12,109.84,109.08,109.73,46685.0,108.1948,108.9087,108.1552,108.7997,46685.0
2020-01-09 09:35:00,109.79,110.03,109.7,110.03,21082.0,108.8592,109.0971,108.7699,109.0971,21082.0
2020-01-09 09:40:00,110.01,110.05,109.41,109.41,15490.0,109.0773,109.117,108.4824,108.4824,15490.0
2020-01-09 09:45:00,109.43,109.7,109.32,109.68,12243.0,108.5022,108.7699,108.3931,108.7501,12243.0
2020-01-09 09:50:00,109.68,109.85,109.67,109.73,49581.0,108.7501,108.9186,108.7402,108.7997,49581.0
2020-01-09 09:55:00,109.75,109.97,109.75,109.96,20677.0,108.8195,109.0376,108.8195,109.0277,20677.0
2020-01-09 10:00:00,109.98,110.07,109.6,109.6,40957.0,109.0475,109.1368,108.6708,108.6708,40957.0
2020-01-09 10:05:00,109.6,109.65,109.46,109.48,21148.0,108.6708,108.7203,108.532,108.5518,21148.0
2020-01-09 10:10:00,109.48,109.65,109.37,109.62,15486.0,108.5518,108.7203,108.4427,108.6906,15486.0
2020-01-09 10:15:00,109.6,109.82,109.6,109.76,10570.0,108.6708,108.8889,108.6708,108.8294,10570.0
2020-01-09 10:20:00,109.76,109.88,109.67,109.72,8908.0,108.8294,108.9484,108.7402,108.7897,8908.0
2020-01-09 10:25:00,109.74,109.77,109.65,109.7,9910.0,108.8096,108.8393,108.7203,108.7699,9910.0
2020-01-09 10:30:00,109.73,109.78,109.68,109.73,19435.0,108.7997,108.8492,108.7501,108.7997,19435.0
2020-01-09 10:35:00,109.75,109.93,109.74,109.9,12255.0,108.8195,108.998,108.8096,108.9682,12255.0
2020-01-09 10:40:00,109.9,109.95,109.86,109.89,17122.0,108.9682,109.0178,108.9286,108.9583,17122.0
2020-01-09 10:45:00,109.89,109.95,109.83,109.94,12661.0,108.9583,109.0178,108.8988,109.0079,12661.0
2020-01-09 10:50:00,109.94,109.96,109.83,109.89,53364.0,109.0079,109.0277,108.8988,108.9583,53364.0
2020-01-09 10:55:00,109.87,109.92,109.85,109.91,8080.0,108.9385,108.9881,108.9186,108.9781,8080.0
2020-01-09 11:00:00,109.9,109.92,109.71,109.73,12064.0,108.9682,108.9881,108.7798,108.7997,12064.0
2020-01-09 11:05:00,109.73,109.73,109.59,109.61,5737.0,108.7997,108.7997,108.6609,108.6807,5737.0
2020-01-09 11:10:00,109.6,109.73,109.6,109.68,7628.0,108.6708,108.7997,108.6708,108.7501,7628.0
2020-01-09 11:15:00,109.69,109.76,109.63,109.75,7916.0,108.76,108.8294,108.7005,108.8195,7916.0
2020-01-09 11:20:00,109.75,109.85,109.74,109.81,12452.0,108.8195,108.9186,108.8096,108.879,12452.0
2020-01-09 11:25:00,109.84,109.9,109.55,109.55,16228.0,108.9087,108.9682,108.6212,108.6212,16228.0
2020-01-09 11:30:00,109.58,109.64,109.53,109.63,8998.0,108.6509,108.7104,108.6014,108.7005,8998.0
2020-01-09 11:35:00,109.62,109.75,109.61,109.71,6006.0,108.6906,108.8195,108.6807,108.7798,6006.0
2020-01-09 11:40:00,109.74,109.74,109.6,109.61,8665.0,108.8096,108.8096,108.6708,108.6807,8665.0
2020-01-09 11:45:00,109.61,109.61,109.47,109.47,14845.0,108.6807,108.6807,108.5419,108.5419,14845.0
2020-01-09 11:50:00,109.47,109.53,109.45,109.48,4530.0,108.5419,108.6014,108.522,108.5518,4530.0
2020-01-09 11:55:00,109.47,109.57,109.43,109.57,6788.0,108.5419,108.641,108.5022,108.641,6788.0
2020-01-09 12:00:00,109.53,109.59,109.45,109.46,9000.0,108.6014,108.6609,108.522,108.532,9000.0
2020-01-09 12:05:00,109.49,109.54,109.36,109.38,5107.0,108.5617,108.6113,108.4328,108.4526,5107.0
2020-01-09 12:10:00,109.4,109.53,109.37,109.51,8397.0,108.4725,108.6014,108.4427,108.5815,8397.0
2020-01-09 12:15:00,109.49,109.52,109.36,109.36,6595.0,108.5617,108.5914,108.4328,108.4328,6595.0
2020-01-09 12:20:00,109.35,109.4,109.23,109.23,6200.0,108.4229,108.4725,108.3039,108.3039,6200.0
2020-01-09 12:25:00,109.24,109.24,109.11,109.22,9074.0,108.3138,108.3138,108.1849,108.294,9074.0
2020-01-09 12:30:00,109.22,109.22,108.91,108.93,23400.0,108.294,108.294,107.9866,108.0064,23400.0
2020-01-09 12:35:00,108.93,109.04,108.92,108.92,7581.0,108.0064,108.1155,107.9965,107.9965,7581.0
2020-01-09 12:40:00,108.92,108.98,108.85,108.86,6399.0,107.9965,108.056,107.9271,107.937,6399.0
2020-01-09 12:45:00,108.86,109.01,108.85,108.94,10026.0,107.937,108.0858,107.9271,108.0164,10026.0
2020-01-09 12:50:00,108.95,109.03,108.94,109.01,20048.0,108.0263,108.1056,108.0164,108.0858,20048.0
2020-01-09 12:55:00,109.02,109.03,108.94,108.99,6756.0,108.0957,108.1056,108.0164,108.0659,6756.0
2020-01-09 13:00:00,109.0,109.06,108.95,109.01,37243.0,108.0759,108.1353,108.0263,108.0858,37243.0
2020-01-09 13:05:00,108.99,109.01,108.89,108.98,7380.0,108.0659,108.0858,107.9668,108.056,7380.0
2020-01-09 13:10:00,108.98,109.14,108.91,109.11,13943.0,108.056,108.2147,107.9866,108.1849,13943.0
2020-01-09 13:15:00,109.1,109.16,109.05,109.05,13655.0,108.175,108.2345,108.1254,108.1254,13655.0
2020-01-09 13:20:00,109.05,109.24,109.05,109.22,6205.0,108.1254,108.3138,108.1254,108.294,6205.0
2020-01-09 13:25:00,109.21,109.4,109.19,109.38,12856.0,108.2841,108.4725,108.2642,108.4526,12856.0
2020-01-09 13:30:00,109.38,109.4,109.33,109.36,6625.0,108.4526,108.4725,108.4031,108.4328,6625.0
2020-01-09 13:35:00,109.35,109.35,109.31,109.35,3212.0,108.4229,108.4229,108.3832,108.4229,3212.0
2020-01-09 13:40:00,109.35,109.46,109.35,109.42,10384.0,108.4229,108.532,108.4229,108.4923,10384.0
2020-01-09 13:45:00,109.42,109.45,109.35,109.35,8385.0,108.4923,108.522,108.4229,108.4229,8385.0
2020-01-09 13:50:00,109.33,109.48,109.33,109.44,6610.0,108.4031,108.5518,108.4031,108.5121,6610.0
2020-01-09 13:55:00,109.45,109.47,109.34,109.36,5208.0,108.522,108.5419,108.413,108.4328,5208.0
2020-01-09 14:00:00,109.39,109.41,109.25,109.25,11923.0,108.4625,108.4824,108.3237,108.3237,11923.0
2020-01-09 14:05:00,109.28,109.38,109.25,109.31,8988.0,108.3535,108.4526,108.3237,108.3832,8988.0
2020-01-09 14:10:00,109.34,109.38,109.31,109.31,9967.0,108.413,108.4526,108.3832,108.3832,9967.0
2020-01-09 14:15:00,109.29,109.38,109.29,109.35,6200.0,108.3634,108.4526,108.3634,108.4229,6200.0
2020-01-09 14:20:00,109.37,109.41,109.34,109.41,3901.0,108.4427,108.4824,108.413,108.4824,3901.0
2020-01-09 14:25:00,109.43,109.47,109.42,109.42,7952.0,108.5022,108.5419,108.4923,108.4923,7952.0
2020-01-09 14:30:00,109.43,109.54,109.36,109.49,16360.0,108.5022,108.6113,108.4328,108.5617,16360.0
2020-01-09 14:35:00,109.5,109.76,109.5,109.72,5959.0,108.5716,108.8294,108.5716,108.7897,5959.0
2020-01-09 14:40:00,109.73,109.73,109.63,109.7,5452.0,108.7997,108.7997,108.7005,108.7699,5452.0
2020-01-09 14:45:00,109.68,109.77,109.67,109.67,12208.0,108.7501,108.8393,108.7402,108.7402,12208.0
2020-01-09 14:50:00,109.67,109.72,109.66,109.68,7694.0,108.7402,108.7897,108.7303,108.7501,7694.0
2020-01-09 14:55:00,109.7,109.84,109.69,109.79,8555.0,108.7699,108.9087,108.76,108.8592,8555.0
2020-01-09 15:00:00,109.8,109.84,109.75,109.81,5639.0,108.8691,108.9087,108.8195,108.879,5639.0
2020-01-09 15:05:00,109.83,109.83,109.73,109.75,11000.0,108.8988,108.8988,108.7997,108.8195,11000.0
2020-01-09 15:10:00,109.75,109.82,109.7,109.71,25643.0,108.8195,108.8889,108.7699,108.7798,25643.0
2020-01-09 15:15:00,109.7,109.74,109.63,109.72,17235.0,108.7699,108.8096,108.7005,108.7897,17235.0
2020-01-09 15:20:00,109.7,109.89,109.7,109.83,20716.0,108.7699,108.9583,108.7699,108.8988,20716.0
2020-01-09 15:25:00,109.81,109.96,109.81,109.93,17972.0,108.879,109.0277,108.879,108.998,17972.0
2020-01-09 15:30:00,109.94,109.96,109.91,109.93,10893.0,109.0079,109.0277,108.9781,108.998,10893.0
2020-01-09 15:35:00,109.94,109.95,109.83,109.83,11706.0,109.0079,109.0178,108.8988,108.8988,11706.0
2020-01-09 15:40:00,109.83,109.86,109.74,109.82,13176.0,108.8988,108.9286,108.8096,108.8889,13176.0
2020-01-09 15:45:00,109.82,109.84,109.7,109.71,9847.0,108.8889,108.9087,108.7699,108.7798,9847.0
2020-01-09 15:50:00,109.72,109.82,109.68,109.7,21644.0,108.7897,108.8889,108.7501,108.7699,21644.0
2020-01-09 15:55:00,109.7,109.82,109.65,109.8,67686.0,108.7699,108.8889,108.7203,108.8691,67686.0
2020-01-10 09:30:00,109.85,110.24,109.42,109.71,33490.0,108.9186,109.3053,108.4923,108.7798,33490.0
2020-01-10 09:35:00,109.88,110.09,109.83,110.05,7361.0,108.9484,109.1566,108.8988,109.117,7361.0
2020-01-10 09:40:00,110.11,110.3,110.0,110.01,28130.0,109.1764,109.3648,109.0674,109.0773,28130.0
2020-01-10 09:45:00,110.0,110.19,109.85,109.97,15774.0,109.0674,109.2558,108.9186,109.0376,15774.0
2020-01-10 09:50:00,109.96,110.02,109.68,109.88,35266.0,109.0277,109.0872,108.7501,108.9484,35266.0
2020-01-10 09:55:00,109.89,110.24,109.82,110.22,10843.0,108.9583,109.3053,108.8889,109.2855,10843.0
2020-01-10 10:00:00,110.25,110.38,110.14,110.26,24803.0,109.3153,109.4442,109.2062,109.3252,24803.0
2020-01-10 10:05:00,110.26,110.38,110.16,110.35,14565.0,109.3252,109.4442,109.226,109.4144,14565.0
2020-01-10 10:10:00,110.34,110.45,110.28,110.33,11686.0,109.4045,109.5136,109.345,109.3946,11686.0
2020-01-10 10:15:00,110.33,110.6,110.32,110.6,16279.0,109.3946,109.6623,109.3847,109.6623,16279.0
2020-01-10 10:20:00,110.56,110.81,110.56,110.77,20751.0,109.6226,109.8705,109.6226,109.8308,20751.0
2020-01-10 10:25:00,110.71,110.8,110.59,110.76,11578.0,109.7714,109.8606,109.6524,109.8209,11578.0
2020-01-10 10:30:00,110.81,110.84,110.7,110.8,8964.0,109.8705,109.9003,109.7614,109.8606,8964.0
2020-01-10 10:35:00,110.78,110.86,110.69,110.86,6577.0,109.8408,109.9201,109.7515,109.9201,6577.0
2020-01-10 10:40:00,110.85,110.97,110.84,110.97,9687.0,109.9102,110.0292,109.9003,110.0292,9687.0
2020-01-10 10:45:00,110.94,110.98,110.79,110.79,14133.0,109.9994,110.0391,109.8507,109.8507,14133.0
2020-01-10 10:50:00,110.79,110.82,110.66,110.79,6219.0,109.8507,109.8804,109.7218,109.8507,6219.0
2020-01-10 10:55:00,110.81,111.0,110.76,110.91,10270.0,109.8705,110.0589,109.8209,109.9697,10270.0
2020-01-10 11:00:00,110.91,110.96,110.89,110.9,9049.0,109.9697,110.0192,109.9498,109.9597,9049.0
2020-01-10 11:05:00,110.9,110.97,110.88,110.95,7867.0,109.9597,110.0292,109.9399,110.0093,7867.0
2020-01-10 11:10:00,110.94,110.99,110.94,110.97,17602.0,109.9994,110.049,109.9994,110.0292,17602.0
2020-01-10 11:15:00,110.95,110.97,110.83,110.84,8240.0,110.0093,110.0292,109.8903,109.9003,8240.0
2020-01-10 11:20:00,110.88,110.95,110.8,110.93,9256.0,109.9399,110.0093,109.8606,109.9895,9256.0
2020-01-10 11:25:00,110.96,111.05,110.89,110.94,31447.0,110.0192,110.1085,109.9498,109.9994,31447.0
2020-01-10 11:30:00,110.93,110.99,110.85,110.9,11107.0,109.9895,110.049,109.9102,109.9597,11107.0
2020-01-10 11:35:00,110.92,111.01,110.89,110.99,24686.0,109.9796,110.0688,109.9498,110.049,24686.0
2020-01-10 11:40:00,110.98,110.99,110.77,110.79,8954.0,110.0391,110.049,109.8308,109.8507,8954.0
2020-01-10 11:45:00,110.78,110.86,110.75,110.79,8304.0,109.8408,109.9201,109.811,109.8507,8304.0
2020-01-10 11:50:00,110.8,110.88,110.72,110.86,14305.0,109.8606,109.9399,109.7813,109.9201,14305.0
2020-01-10 11:55:00,110.87,110.95,110.87,110.92,6201.0,109.93,110.0093,109.93,109.9796,6201.0
2020-01-10 12:00:00,110.9,110.9,110.56,110.58,10211.0,109.9597,109.9597,109.6226,109.6425,10211.0
2020-01-10 12:05:00,110.57,110.57,110.27,110.33,27971.0,109.6325,109.6325,109.3351,109.3946,27971.0
2020-01-10 12:10:00,110.36,110.58,110.35,110.5,24629.0,109.4243,109.6425,109.4144,109.5631,24629.0
2020-01-10 12:15:00,110.47,110.47,110.37,110.4,4409.0,109.5334,109.5334,109.4342,109.464,4409.0
2020-01-10 12:20:00,110.42,110.61,110.42,110.61,3096.0,109.4838,109.6722,109.4838,109.6722,3096.0
2020-01-10 12:25:00,110.6,110.74,110.6,110.71,5213.0,109.6623,109.8011,109.6623,109.7714,5213.0
2020-01-10 12:30:00,110.72,110.73,110.64,110.73,5523.0,109.7813,109.7912,109.7019,109.7912,5523.0
2020-01-10 12:35:00,110.71,110.8,110.71,110.78,6622.0,109.7714,109.8606,109.7714,109.8408,6622.0
2020-01-10 12:40:00,110.75,110.83,110.53,110.75,13859.0,109.811,109.8903,109.5929,109.811,13859.0
2020-01-10 12:45:00,110.74,110.75,110.64,110.73,3834.0,109.8011,109.811,109.7019,109.7912,3834.0
2020-01-10 12:50:00,110.72,110.78,110.68,110.77,3022.0,109.7813,109.8408,109.7416,109.8308,3022.0
2020-01-10 12:55:00,110.77,110.85,110.72,110.77,7879.0,109.8308,109.9102,109.7813,109.8308,7879.0
2020-01-10 13:00:00,110.79,110.82,110.74,110.8,3342.0,109.8507,109.8804,109.8011,109.8606,3342.0
2020-01-10 13:05:00,110.83,110.85,110.79,110.85,4410.0,109.8903,109.9102,109.8507,109.9102,4410.0
2020-01-10 13:10:00,110.88,110.93,110.84,110.93,4024.0,109.9399,109.9895,109.9003,109.9895,4024.0
2020-01-10 13:15:00,110.93,110.98,110.9,110.96,5920.0,109.9895,110.0391,109.9597,110.0192,5920.0
2020-01-10 13:20:00,110.92,110.96,110.91,110.93,3600.0,109.9796,110.0192,109.9697,109.9895,3600.0
2020-01-10 13:25:00,110.94,110.98,110.85,110.88,8481.0,109.9994,110.0391,109.9102,109.9399,8481.0
2020-01-10 13:30:00,110.89,110.99,110.88,110.96,3548.0,109.9498,110.049,109.9399,110.0192,3548.0
2020-01-10 13:35:00,110.96,111.0,110.94,110.98,9832.0,110.0192,110.0589,109.9994,110.0391,9832.0
2020-01-10 13:40:00,110.95,111.0,110.9,110.96,11877.0,110.0093,110.0589,109.9597,110.0192,11877.0
2020-01-10 13:45:00,110.95,111.0,110.89,110.94,10001.0,110.0093,110.0589,109.9498,109.9994,10001.0
2020-01-10 13:50:00,110.94,110.96,110.87,110.88,3754.0,109.9994,110.0192,109.93,109.9399,3754.0
2020-01-10 13:55:00,110.83,110.88,110.78,110.86,3452.0,109.8903,109.9399,109.8408,109.9201,3452.0
2020-01-10 14:00:00,110.86,110.89,110.77,110.81,5613.0,109.9201,109.9498,109.8308,109.8705,5613.0
2020-01-10 14:05:00,110.83,110.83,110.77,110.8,5446.0,109.8903,109.8903,109.8308,109.8606,5446.0
2020-01-10 14:10:00,110.79,110.79,110.63,110.71,7034.0,109.8507,109.8507,109.692,109.7714,7034.0
2020-01-10 14:15:00,110.67,110.77,110.67,110.74,4924.0,109.7317,109.8308,109.7317,109.8011,4924.0
2020-01-10 14:20:00,110.73,110.8,110.71,110.75,4209.0,109.7912,109.8606,109.7714,109.811,4209.0
2020-01-10 14:25:00,110.74,110.74,110.61,110.63,3767.0,109.8011,109.8011,109.6722,109.692,3767.0
2020-01-10 14:30:00,110.63,110.64,110.58,110.63,3593.0,109.692,109.7019,109.6425,109.692,3593.0
2020-01-10 14:35:00,110.61,110.61,110.55,110.55,2927.0,109.6722,109.6722,109.6127,109.6127,2927.0
2020-01-10 14:40:00,110.58,110.61,110.54,110.54,3300.0,109.6425,109.6722,109.6028,109.6028,3300.0
2020-01-10 14:45:00,110.52,110.59,110.49,110.59,2800.0,109.583,109.6524,109.5532,109.6524,2800.0
2020-01-10 14:50:00,110.59,110.62,110.5,110.59,3922.0,109.6524,109.6821,109.5631,109.6524,3922.0
2020-01-10 14:55:00,110.56,110.64,110.51,110.6,10347.0,109.6226,109.7019,109.5731,109.6623,10347.0
2020-01-10 15:00:00,110.6,110.62,110.46,110.52,7138.0,109.6623,109.6821,109.5235,109.583,7138.0
2020-01-10 15:05:00,110.5,110.51,110.41,110.48,8100.0,109.5631,109.5731,109.4739,109.5433,8100.0
2020-01-10 15:10:00,110.46,110.51,110.44,110.44,5213.0,109.5235,109.5731,109.5036,109.5036,5213.0
2020-01-10 15:15:00,110.46,110.56,110.43,110.54,13942.0,109.5235,109.6226,109.4937,109.6028,13942.0
2020-01-10 15:20:00,110.54,110.58,110.51,110.54,10223.0,109.6028,109.6425,109.5731,109.6028,10223.0
2020-01-10 15:25:00,110.56,110.56,110.47,110.55,6390.0,109.6226,109.6226,109.5334,109.6127,6390.0
2020-01-10 15:30:00,110.55,110.57,110.47,110.51,12270.0,109.6127,109.6325,109.5334,109.5731,12270.0
2020-01-10 15:35:00,110.49,110.5,110.45,110.45,10701.0,109.5532,109.5631,109.5136,109.5136,10701.0
2020-01-10 15:40:00,110.46,110.5,110.4,110.47,12816.0,109.5235,109.5631,109.464,109.5334,12816.0
2020-01-10 15:45:00,110.49,110.6,110.41,110.42,16872.0,109.5532,109.6623,109.4739,109.4838,16872.0
2020-01-10 15:50:00,110.41,110.62,110.32,110.58,40732.0,109.4739,109.6821,109.3847,109.6425,40732.0
2020-01-10 15:55:00,110.58,110.88,110.58,110.69,96619.0,109.6425,109.9399,109.6425,109.7515,96619.0
2020-01-13 09:30:00,111.25,111.37,110.94,111.04,33698.0,110.3068,110.4258,109.9994,110.0986,33698.0
2020-01-13 09:35:00,111.06,111.09,110.73,110.73,11621.0,110.1184,110.1481,109.7912,109.7912,11621.0
2020-01-13 09:40:00,110.71,110.71,110.31,110.48,10563.0,109.7714,109.7714,109.3747,109.5433,10563.0
2020-01-13 09:45:00,110.51,110.75,110.51,110.65,9774.0,109.5731,109.811,109.5731,109.7119,9774.0
2020-01-13 09:50:00,110.63,110.85,110.63,110.76,10516.0,109.692,109.9102,109.692,109.8209,10516.0
2020-01-13 09:55:00,110.73,110.96,110.71,110.96,6483.0,109.7912,110.0192,109.7714,110.0192,6483.0
2020-01-13 10:00:00,110.92,110.92,110.38,110.49,17991.0,109.9796,109.9796,109.4442,109.5532,17991.0
2020-01-13 10:05:00,110.48,110.48,110.12,110.29,16112.0,109.5433,109.5433,109.1864,109.3549,16112.0
2020-01-13 10:10:00,110.37,110.39,110.13,110.17,6350.0,109.4342,109.4541,109.1963,109.2359,6350.0
2020-01-13 10:15:00,110.19,110.26,110.05,110.26,9897.0,109.2558,109.3252,109.117,109.3252,9897.0
2020-01-13 10:20:00,110.29,110.58,110.18,110.52,13205.0,109.3549,109.6425,109.2458,109.583,13205.0
2020-01-13 10:25:00,110.55,110.7,110.5,110.68,15349.0,109.6127,109.7614,109.5631,109.7416,15349.0
2020-01-13 10:30:00,110.7,110.82,110.61,110.7,15803.0,109.7614,109.8804,109.6722,109.7614,15803.0
2020-01-13 10:35:00,110.69,110.8,110.67,110.68,15069.0,109.7515,109.8606,109.7317,109.7416,15069.0
2020-01-13 10:40:00,110.67,110.79,110.67,110.7,7766.0,109.7317,109.8507,109.7317,109.7614,7766.0
2020-01-13 10:45:00,110.68,110.7,110.61,110.69,9501.0,109.7416,109.7614,109.6722,109.7515,9501.0
2020-01-13 10:50:00,110.71,110.91,110.71,110.88,6246.0,109.7714,109.9697,109.7714,109.9399,6246.0
2020-01-13 10:55:00,110.86,110.86,110.7,110.72,9962.0,109.9201,109.9201,109.7614,109.7813,9962.0
2020-01-13 11:00:00,110.71,110.79,110.68,110.75,5413.0,109.7714,109.8507,109.7416,109.811,5413.0
2020-01-13 11:05:00,110.75,110.81,110.66,110.72,18845.0,109.811,109.8705,109.7218,109.7813,18845.0
2020-01-13 11:10:00,110.72,110.75,110.63,110.67,20677.0,109.7813,109.811,109.692,109.7317,20677.0
2020-01-13 11:15:00,110.7,110.72,110.63,110.65,7779.0,109.7614,109.7813,109.692,109.7119,7779.0
2020-01-13 11:20:00,110.65,110.8,110.63,110.73,8243.0,109.7119,109.8606,109.692,109.7912,8243.0
2020-01-13 11:25:00,110.73,110.8,110.6,110.65,24894.0,109.7912,109.8606,109.6623,109.7119,24894.0
2020-01-13 11:30:00,110.62,110.67,110.54,110.55,9225.0,109.6821,109.7317,109.6028,109.6127,9225.0
2020-01-13 11:35:00,110.57,110.66,110.54,110.66,11839.0,109.6325,109.7218,109.6028,109.7218,11839.0
2020-01-13 11:40:00,110.68,110.73,110.64,110.71,20409.0,109.7416,109.7912,109.7019,109.7714,20409.0
2020-01-13 11:45:00,110.72,110.83,110.68,110.81,8801.0,109.7813,109.8903,109.7416,109.8705,8801.0
2020-01-13 11:50:00,110.8,110.92,110.8,110.88,5521.0,109.8606,109.9796,109.8606,109.9399,5521.0
2020-01-13 11:55:00,110.91,110.91,110.78,110.84,21469.0,109.9697,109.9697,109.8408,109.9003,21469.0
2020-01-13 12:00:00,110.85,110.9,110.81,110.86,15297.0,109.9102,109.9597,109.8705,109.9201,15297.0
2020-01-13 12:05:00,110.87,110.87,110.72,110.72,29419.0,109.93,109.93,109.7813,109.7813,29419.0
2020-01-13 12:10:00,110.72,110.77,110.67,110.7,27160.0,109.7813,109.8308,109.7317,109.7614,27160.0
2020-01-13 12:15:00,110.7,110.72,110.64,110.71,17076.0,109.7614,109.7813,109.7019,109.7714,17076.0
2020-01-13 12:20:00,110.7,110.72,110.67,110.7,7628.0,109.7614,109.7813,109.7317,109.7614,7628.0
2020-01-13 12:25:00,110.69,110.7,110.61,110.63,10340.0,109.7515,109.7614,109.6722,109.692,10340.0
2020-01-13 12:30:00,110.62,110.68,110.6,110.61,4551.0,109.6821,109.7416,109.6623,109.6722,4551.0
2020-01-13 12:35:00,110.6,110.61,110.54,110.55,6195.0,109.6623,109.6722,109.6028,109.6127,6195.0
2020-01-13 12:40:00,110.54,110.58,110.49,110.49,6688.0,109.6028,109.6425,109.5532,109.5532,6688.0
2020-01-13 12:45:00,110.49,110.49,110.36,110.43,18789.0,109.5532,109.5532,109.4243,109.4937,18789.0
2020-01-13 12:50:00,110.41,110.45,110.39,110.45,36821.0,109.4739,109.5136,109.4541,109.5136,36821.0
2020-01-13 12:55:00,110.49,110.71,110.49,110.67,43019.0,109.5532,109.7714,109.5532,109.7317,43019.0
2020-01-13 13:00:00,110.67,110.67,110.53,110.53,12556.0,109.7317,109.7317,109.5929,109.5929,12556.0
2020-01-13 13:05:00,110.49,110.55,110.48,110.52,5015.0,109.5532,109.6127,109.5433,109.583,5015.0
2020-01-13 13:10:00,110.52,110.58,110.49,110.5,6580.0,109.583,109.6425,109.5532,109.5631,6580.0
2020-01-13 13:15:00,110.48,110.57,110.48,110.54,3871.0,109.5433,109.6325,109.5433,109.6028,3871.0
2020-01-13 13:20:00,110.55,110.6,110.52,110.52,6824.0,109.6127,109.6623,109.583,109.583,6824.0
2020-01-13 13:25:00,110.54,110.56,110.51,110.52,4977.0,109.6028,109.6226,109.5731,109.583,4977.0
2020-01-13 13:30:00,110.53,110.74,110.52,110.73,18861.0,109.5929,109.8011,109.583,109.7912,18861.0
2020-01-13 13:35:00,110.73,110.83,110.72,110.8,2726.0,109.7912,109.8903,109.7813,109.8606,2726.0
2020-01-13 13:40:00,110.8,110.88,110.79,110.85,7045.0,109.8606,109.9399,109.8507,109.9102,7045.0
2020-01-13 13:45:00,110.85,110.88,110.81,110.87,10112.0,109.9102,109.9399,109.8705,109.93,10112.0
2020-01-13 13:50:00,110.88,110.9,110.82,110.83,3925.0,109.9399,109.9597,109.8804,109.8903,3925.0
2020-01-13 13:55:00,110.84,110.96,110.83,110.95,3428.0,109.9003,110.0192,109.8903,110.0093,3428.0
2020-01-13 14:00:00,110.95,110.95,110.87,110.91,5504.0,110.0093,110.0093,109.93,109.9697,5504.0
2020-01-13 14:05:00,110.89,110.95,110.89,110.95,7391.0,109.9498,110.0093,109.9498,110.0093,7391.0
2020-01-13 14:10:00,110.96,111.01,110.91,110.91,8857.0,110.0192,110.0688,109.9697,109.9697,8857.0
2020-01-13 14:15:00,110.91,110.91,110.78,110.85,5651.0,109.9697,109.9697,109.8408,109.9102,5651.0
2020-01-13 14:20:00,110.89,110.89,110.76,110.82,5572.0,109.9498,109.9498,109.8209,109.8804,5572.0
2020-01-13 14:25:00,110.81,110.86,110.77,110.82,6654.0,109.8705,109.9201,109.8308,109.8804,6654.0
2020-01-13 14:30:00,110.81,110.81,110.76,110.77,5907.0,109.8705,109.8705,109.8209,109.8308,5907.0
2020-01-13 14:35:00,110.77,110.77,110.73,110.73,5805.0,109.8308,109.8308,109.7912,109.7912,5805.0
2020-01-13 14:40:00,110.75,110.79,110.7,110.73,8008.0,109.811,109.8507,109.7614,109.7912,8008.0
2020-01-13 14:45:00,110.72,110.73,110.63,110.66,6963.0,109.7813,109.7912,109.692,109.7218,6963.0
2020-01-13 14:50:00,110.66,110.66,110.59,110.63,4715.0,109.7218,109.7218,109.6524,109.692,4715.0
2020-01-13 14:55:00,110.64,110.7,110.61,110.69,7553.0,109.7019,109.7614,109.6722,109.7515,7553.0
2020-01-13 15:00:00,110.68,110.68,110.62,110.63,7537.0,109.7416,109.7416,109.6821,109.692,7537.0
2020-01-13 15:05:00,110.64,110.64,110.54,110.54,10072.0,109.7019,109.7019,109.6028,109.6028,10072.0
2020-01-13 15:10:00,110.52,110.58,110.52,110.56,8199.0,109.583,109.6425,109.583,109.6226,8199.0
2020-01-13 15:15:00,110.55,110.63,110.53,110.62,6633.0,109.6127,109.692,109.5929,109.6821,6633.0
2020-01-13 15:20:00,110.6,110.63,110.56,110.59,9088.0,109.6623,109.692,109.6226,109.6524,9088.0
2020-01-13 15:25:00,110.59,110.6,110.46,110.47,10152.0,109.6524,109.6623,109.5235,109.5334,10152.0
2020-01-13 15:30:00,110.45,110.56,110.45,110.55,12949.0,109.5136,109.6226,109.5136,109.6127,12949.0
2020-01-13 15:35:00,110.55,110.56,110.47,110.53,7665.0,109.6127,109.6226,109.5334,109.5929,7665.0
2020-01-13 15:40:00,110.52,110.53,110.38,110.38,30537.0,109.583,109.5929,109.4442,109.4442,30537.0
2020-01-13 15:45:00,110.36,110.39,110.3,110.36,21582.0,109.4243,109.4541,109.3648,109.4243,21582.0
2020-01-13 15:50:00,110.39,110.64,110.38,110.63,24878.0,109.4541,109.7019,109.4442,109.692,24878.0
2020-01-13 15:55:00,110.61,110.62,110.48,110.59,39143.0,109.6722,109.6821,109.5433,109.6524,39143.0
2020-01-14 09:30:00,110.42,110.8,109.78,110.36,25480.0,109.4838,109.8606,108.8492,109.4243,25480.0
2020-01-14 09:35:00,110.41,110.53,110.24,110.33,12882.0,109.4739,109.5929,109.3053,109.3946,12882.0
2020-01-14 09:40:00,110.26,110.42,110.17,110.29,16015.0,109.3252,109.4838,109.2359,109.3549,16015.0
2020-01-14 09:45:00,110.34,110.42,110.15,110.15,11602.0,109.4045,109.4838,109.2161,109.2161,11602.0
2020-01-14 09:50:00,110.13,110.16,109.93,110.09,7625.0,109.1963,109.226,108.998,109.1566,7625.0
2020-01-14 09:55:00,110.05,110.05,109.76,109.94,9575.0,109.117,109.117,108.8294,109.0079,9575.0
2020-01-14 10:00:00,109.96,110.11,109.88,110.11,7965.0,109.0277,109.1764,108.9484,109.1764,7965.0
2020-01-14 10:05:00,110.1,110.1,109.95,110.03,6628.0,109.1665,109.1665,109.0178,109.0971,6628.0
2020-01-14 10:10:00,110.04,110.06,109.96,109.98,5170.0,109.107,109.1269,109.0277,109.0475,5170.0
2020-01-14 10:15:00,109.96,110.07,109.94,110.07,5581.0,109.0277,109.1368,109.0079,109.1368,5581.0
2020-01-14 10:20:00,110.06,110.08,110.0,110.0,4950.0,109.1269,109.1467,109.0674,109.0674,4950.0
2020-01-14 10:25:00,110.02,110.21,110.0,110.19,4506.0,109.0872,109.2756,109.0674,109.2558,4506.0
2020-01-14 10:30:00,110.25,110.32,110.19,110.21,7933.0,109.3153,109.3847,109.2558,109.2756,7933.0
2020-01-14 10:35:00,110.22,110.23,110.05,110.05,5800.0,109.2855,109.2954,109.117,109.117,5800.0
2020-01-14 10:40:00,110.09,110.13,110.06,110.13,4024.0,109.1566,109.1963,109.1269,109.1963,4024.0
2020-01-14 10:45:00,110.11,110.12,110.01,110.06,3513.0,109.1764,109.1864,109.0773,109.1269,3513.0
2020-01-14 10:50:00,110.06,110.06,109.84,109.88,5792.0,109.1269,109.1269,108.9087,108.9484,5792.0
2020-01-14 10:55:00,109.86,109.86,109.58,109.72,18821.0,108.9286,108.9286,108.6509,108.7897,18821.0
2020-01-14 11:00:00,109.72,109.8,109.72,109.73,8519.0,108.7897,108.8691,108.7897,108.7997,8519.0
2020-01-14 11:05:00,109.71,109.77,109.66,109.75,8601.0,108.7798,108.8393,108.7303,108.8195,8601.0
2020-01-14 11:10:00,109.76,109.83,109.69,109.79,11666.0,108.8294,108.8988,108.76,108.8592,11666.0
2020-01-14 11:15:00,109.8,109.89,109.77,109.89,10882.0,108.8691,108.9583,108.8393,108.9583,10882.0
2020-01-14 11:20:00,109.9,109.92,109.8,109.81,10483.0,108.9682,108.9881,108.8691,108.879,10483.0
2020-01-14 11:25:00,109.83,109.87,109.72,109.76,8301.0,108.8988,108.9385,108.7897,108.8294,8301.0
2020-01-14 11:30:00,109.79,109.83,109.68,109.68,12756.0,108.8592,108.8988,108.7501,108.7501,12756.0
2020-01-14 11:35:00,109.68,109.73,109.64,109.65,7597.0,108.7501,108.7997,108.7104,108.7203,7597.0
2020-01-14 11:40:00,109.65,109.7,109.62,109.67,9419.0,108.7203,108.7699,108.6906,108.7402,9419.0
2020-01-14 11:45:00,109.7,109.82,109.69,109.79,11610.0,108.7699,108.8889,108.76,108.8592,11610.0
2020-01-14 11:50:00,109.8,109.95,109.67,109.7,27446.0,108.8691,109.0178,108.7402,108.7699,27446.0
2020-01-14 11:55:00,109.7,109.74,109.64,109.68,3884.0,108.7699,108.8096,108.7104,108.7501,3884.0
2020-01-14 12:00:00,109.67,109.82,109.67,109.82,5669.0,108.7402,108.8889,108.7402,108.8889,5669.0
2020-01-14 12:05:00,109.84,109.9,109.81,109.88,8170.0,108.9087,108.9682,108.879,108.9484,8170.0
2020-01-14 12:10:00,109.87,110.0,109.87,109.95,13872.0,108.9385,109.0674,108.9385,109.0178,13872.0
2020-01-14 12:15:00,109.95,109.96,109.86,109.93,8100.0,109.0178,109.0277,108.9286,108.998,8100.0
2020-01-14 12:20:00,109.95,110.03,109.94,109.98,6775.0,109.0178,109.0971,109.0079,109.0475,6775.0
2020-01-14 12:25:00,109.97,110.05,109.95,110.05,5043.0,109.0376,109.117,109.0178,109.117,5043.0
2020-01-14 12:30:00,110.08,110.13,110.08,110.11,4000.0,109.1467,109.1963,109.1467,109.1764,4000.0
2020-01-14 12:35:00,110.1,110.25,110.1,110.2,7591.0,109.1665,109.3153,109.1665,109.2657,7591.0
2020-01-14 12:40:00,110.23,110.27,110.14,110.21,6139.0,109.2954,109.3351,109.2062,109.2756,6139.0
2020-01-14 12:45:00,110.23,110.23,110.1,110.11,8610.0,109.2954,109.2954,109.1665,109.1764,8610.0
2020-01-14 12:50:00,110.13,110.16,110.05,110.16,6754.0,109.1963,109.226,109.117,109.226,6754.0
2020-01-14 12:55:00,110.15,110.19,110.12,110.15,8535.0,109.2161,109.2558,109.1864,109.2161,8535.0
2020-01-14 13:00:00,110.16,110.24,110.11,110.23,5841.0,109.226,109.3053,109.1764,109.2954,5841.0
2020-01-14 13:05:00,110.22,110.37,110.22,110.25,9525.0,109.2855,109.4342,109.2855,109.3153,9525.0
2020-01-14 13:10:00,110.25,110.34,110.23,110.34,5929.0,109.3153,109.4045,109.2954,109.4045,5929.0
2020-01-14 13:15:00,110.33,110.44,110.33,110.42,4505.0,109.3946,109.5036,109.3946,109.4838,4505.0
2020-01-14 13:20:00,110.44,110.45,110.4,110.43,7000.0,109.5036,109.5136,109.464,109.4937,7000.0
2020-01-14 13:25:00,110.41,110.57,110.41,110.57,7966.0,109.4739,109.6325,109.4739,109.6325,7966.0
2020-01-14 13:30:00,110.56,110.63,110.56,110.59,12104.0,109.6226,109.692,109.6226,109.6524,12104.0
2020-01-14 13:35:00,110.59,110.59,110.24,110.54,18189.0,109.6524,109.6524,109.3053,109.6028,18189.0
2020-01-14 13:40:00,110.58,110.62,110.36,110.36,8090.0,109.6425,109.6821,109.4243,109.4243,8090.0
2020-01-14 13:45:00,110.38,110.38,110.2,110.23,6389.0,109.4442,109.4442,109.2657,109.2954,6389.0
2020-01-14 13:50:00,110.3,110.34,110.23,110.27,5679.0,109.3648,109.4045,109.2954,109.3351,5679.0
2020-01-14 13:55:00,110.26,110.28,110.19,110.23,7355.0,109.3252,109.345,109.2558,109.2954,7355.0
2020-01-14 14:00:00,110.2,110.23,110.04,110.11,9400.0,109.2657,109.2954,109.107,109.1764,9400.0
2020-01-14 14:05:00,110.13,110.23,110.08,110.1,7530.0,109.1963,109.2954,109.1467,109.1665,7530.0
2020-01-14 14:10:00,110.13,110.17,109.93,109.98,14716.0,109.1963,109.2359,108.998,109.0475,14716.0
2020-01-14 14:15:00,110.1,110.13,110.02,110.09,6490.0,109.1665,109.1963,109.0872,109.1566,6490.0
2020-01-14 14:20:00,110.09,110.16,110.06,110.09,10048.0,109.1566,109.226,109.1269,109.1566,10048.0
2020-01-14 14:25:00,110.12,110.21,110.05,110.21,3400.0,109.1864,109.2756,109.117,109.2756,3400.0
2020-01-14 14:30:00,110.18,110.31,110.17,110.28,8317.0,109.2458,109.3747,109.2359,109.345,8317.0
2020-01-14 14:35:00,110.29,110.39,110.28,110.31,5645.0,109.3549,109.4541,109.345,109.3747,5645.0
2020-01-14 14:40:00,110.34,110.44,110.33,110.41,3373.0,109.4045,109.5036,109.3946,109.4739,3373.0
2020-01-14 14:45:00,110.41,110.5,110.4,110.41,5088.0,109.4739,109.5631,109.464,109.4739,5088.0
2020-01-14 14:50:00,110.42,110.42,110.3,110.34,8384.0,109.4838,109.4838,109.3648,109.4045,8384.0
2020-01-14 14:55:00,110.36,110.36,110.29,110.31,5074.0,109.4243,109.4243,109.3549,109.3747,5074.0
2020-01-14 15:00:00,110.32,110.37,110.28,110.31,7716.0,109.3847,109.4342,109.345,109.3747,7716.0
2020-01-14 15:05:00,110.31,110.33,110.28,110.28,4724.0,109.3747,109.3946,109.345,109.345,4724.0
2020-01-14 15:10:00,110.3,110.3,110.14,110.21,9495.0,109.3648,109.3648,109.2062,109.2756,9495.0
2020-01-14 15:15:00,110.19,110.22,110.16,110.16,4200.0,109.2558,109.2855,109.226,109.226,4200.0
2020-01-14 15:20:00,110.18,110.22,110.17,110.2,4531.0,109.2458,109.2855,109.2359,109.2657,4531.0
2020-01-14 15:25:00,110.2,110.21,110.09,110.09,6790.0,109.2657,109.2756,109.1566,109.1566,6790.0
2020-01-14 15:30:00,110.1,110.28,110.07,110.26,7211.0,109.1665,109.345,109.1368,109.3252,7211.0
2020-01-14 15:35:00,110.25,110.4,110.24,110.36,11626.0,109.3153,109.464,109.3053,109.4243,11626.0
2020-01-14 15:40:00,110.37,110.39,110.3,110.33,10823.0,109.4342,109.4541,109.3648,109.3946,10823.0
2020-01-14 15:45:00,110.34,110.43,110.27,110.27,10374.0,109.4045,109.4937,109.3351,109.3351,10374.0
2020-01-14 15:50:00,110.26,110.26,110.1,110.16,26870.0,109.3252,109.3252,109.1665,109.226,26870.0
2020-01-14 15:55:00,110.17,110.43,110.17,110.43,49600.0,109.2359,109.4937,109.2359,109.4937,49600.0
2020-01-15 09:30:00,110.56,110.8,110.42,110.42,23668.0,109.6226,109.8606,109.4838,109.4838,23668.0
2020-01-15 09:35:00,110.41,110.78,110.41,110.77,7031.0,109.4739,109.8408,109.4739,109.8308,7031.0
2020-01-15 09:40:00,110.74,110.95,110.74,110.94,11067.0,109.8011,110.0093,109.8011,109.9994,11067.0
2020-01-15 09:45:00,110.96,110.96,110.58,110.78,7350.0,110.0192,110.0192,109.6425,109.8408,7350.0
2020-01-15 09:50:00,110.81,110.83,110.71,110.74,1900.0,109.8705,109.8903,109.7714,109.8011,1900.0
2020-01-15 09:55:00,110.74,110.81,110.7,110.81,9793.0,109.8011,109.8705,109.7614,109.8705,9793.0
2020-01-15 10:00:00,110.79,110.96,110.79,110.86,12095.0,109.8507,110.0192,109.8507,109.9201,12095.0
2020-01-15 10:05:00,110.89,110.89,110.67,110.79,10025.0,109.9498,109.9498,109.7317,109.8507,10025.0
2020-01-15 10:10:00,110.8,110.81,110.54,110.58,7757.0,109.8606,109.8705,109.6028,109.6425,7757.0
2020-01-15 10:15:00,110.54,110.57,110.45,110.49,5752.0,109.6028,109.6325,109.5136,109.5532,5752.0
2020-01-15 10:20:00,110.45,110.45,110.34,110.39,3801.0,109.5136,109.5136,109.4045,109.4541,3801.0
2020-01-15 10:25:00,110.35,111.0,110.33,110.99,37949.0,109.4144,110.0589,109.3946,110.049,37949.0
2020-01-15 10:30:00,110.92,111.04,110.69,110.93,23612.0,109.9796,110.0986,109.7515,109.9895,23612.0
2020-01-15 10:35:00,110.93,111.06,110.87,110.98,19493.0,109.9895,110.1184,109.93,110.0391,19493.0
2020-01-15 10:40:00,110.98,110.99,110.86,110.87,6986.0,110.0391,110.049,109.9201,109.93,6986.0
2020-01-15 10:45:00,110.88,110.98,110.82,110.82,7202.0,109.9399,110.0391,109.8804,109.8804,7202.0
2020-01-15 10:50:00,110.82,111.01,110.82,111.0,10883.0,109.8804,110.0688,109.8804,110.0589,10883.0
2020-01-15 10:55:00,111.0,111.05,110.9,111.04,8072.0,110.0589,110.1085,109.9597,110.0986,8072.0
2020-01-15 11:00:00,111.05,111.1,110.98,111.0,10878.0,110.1085,110.158,110.0391,110.0589,10878.0
2020-01-15 11:05:00,110.99,111.0,110.89,110.9,3852.0,110.049,110.0589,109.9498,109.9597,3852.0
2020-01-15 11:10:00,110.87,110.9,110.76,110.88,5699.0,109.93,109.9597,109.8209,109.9399,5699.0
2020-01-15 11:15:00,110.9,111.03,110.89,110.94,6425.0,109.9597,110.0886,109.9498,109.9994,6425.0
2020-01-15 11:20:00,110.97,111.03,110.92,110.95,7952.0,110.0292,110.0886,109.9796,110.0093,7952.0
2020-01-15 11:25:00,110.92,111.03,110.88,110.89,10858.0,109.9796,110.0886,109.9399,109.9498,10858.0
2020-01-15 11:30:00,110.93,110.97,110.89,110.93,3162.0,109.9895,110.0292,109.9498,109.9895,3162.0
2020-01-15 11:35:00,110.98,111.07,110.98,111.07,10852.0,110.0391,110.1283,110.0391,110.1283,10852.0
2020-01-15 11:40:00,111.06,111.13,111.01,111.12,4689.0,110.1184,110.1878,110.0688,110.1779,4689.0
2020-01-15 11:45:00,111.1,111.14,111.04,111.14,5482.0,110.158,110.1977,110.0986,110.1977,5482.0
2020-01-15 11:50:00,111.15,111.26,111.14,111.18,4741.0,110.2076,110.3167,110.1977,110.2374,4741.0
2020-01-15 11:55:00,111.19,111.24,111.12,111.14,6550.0,110.2473,110.2969,110.1779,110.1977,6550.0
2020-01-15 12:00:00,111.14,111.18,111.08,111.18,5615.0,110.1977,110.2374,110.1382,110.2374,5615.0
2020-01-15 12:05:00,111.18,111.26,111.14,111.22,5500.0,110.2374,110.3167,110.1977,110.277,5500.0
2020-01-15 12:10:00,111.24,111.34,111.21,111.3,4260.0,110.2969,110.396,110.2671,110.3564,4260.0
2020-01-15 12:15:00,111.31,111.31,111.16,111.17,4071.0,110.3663,110.3663,110.2175,110.2275,4071.0
2020-01-15 12:20:00,111.19,111.26,111.19,111.2,4425.0,110.2473,110.3167,110.2473,110.2572,4425.0
2020-01-15 12:25:00,111.22,111.22,111.09,111.09,2494.0,110.277,110.277,110.1481,110.1481,2494.0
2020-01-15 12:30:00,111.07,111.1,111.01,111.06,4478.0,110.1283,110.158,110.0688,110.1184,4478.0
2020-01-15 12:35:00,111.05,111.13,111.05,111.13,1401.0,110.1085,110.1878,110.1085,110.1878,1401.0
2020-01-15 12:40:00,111.13,111.22,111.13,111.15,4274.0,110.1878,110.277,110.1878,110.2076,4274.0
2020-01-15 12:45:00,111.17,111.17,111.06,111.06,6268.0,110.2275,110.2275,110.1184,110.1184,6268.0
2020-01-15 12:50:00,111.07,111.07,110.92,111.06,4532.0,110.1283,110.1283,109.9796,110.1184,4532.0
2020-01-15 12:55:00,111.02,111.04,111.01,111.04,2920.0,110.0787,110.0986,110.0688,110.0986,2920.0
2020-01-15 13:00:00,111.02,111.09,110.98,111.06,4871.0,110.0787,110.1481,110.0391,110.1184,4871.0
2020-01-15 13:05:00,111.07,111.11,111.02,111.04,4000.0,110.1283,110.168,110.0787,110.0986,4000.0
2020-01-15 13:10:00,111.06,111.06,110.98,111.02,2400.0,110.1184,110.1184,110.0391,110.0787,2400.0
2020-01-15 13:15:00,111.02,111.04,111.0,111.03,1683.0,110.0787,110.0986,110.0589,110.0886,1683.0
2020-01-15 13:20:00,111.02,111.05,110.88,110.91,6316.0,110.0787,110.1085,109.9399,109.9697,6316.0
2020-01-15 13:25:00,110.88,110.98,110.88,110.98,3100.0,109.9399,110.0391,109.9399,110.0391,3100.0
2020-01-15 13:30:00,110.96,111.07,110.89,110.95,5701.0,110.0192,110.1283,109.9498,110.0093,5701.0
2020-01-15 13:35:00,110.98,111.05,110.96,111.04,2565.0,110.0391,110.1085,110.0192,110.0986,2565.0
2020-01-15 13:40:00,111.04,111.12,111.04,111.06,4944.0,110.0986,110.1779,110.0986,110.1184,4944.0
2020-01-15 13:45:00,111.06,111.06,110.97,110.98,3679.0,110.1184,110.1184,110.0292,110.0391,3679.0
2020-01-15 13:50:00,110.98,110.99,110.9,110.94,9925.0,110.0391,110.049,109.9597,109.9994,9925.0
2020-01-15 13:55:00,110.93,111.0,110.93,110.99,3552.0,109.9895,110.0589,109.9895,110.049,3552.0
2020-01-15 14:00:00,111.01,111.13,111.01,111.09,5926.0,110.0688,110.1878,110.0688,110.1481,5926.0
2020-01-15 14:05:00,111.09,111.1,111.0,111.09,6653.0,110.1481,110.158,110.0589,110.1481,6653.0
2020-01-15 14:10:00,111.07,111.15,111.05,111.11,6412.0,110.1283,110.2076,110.1085,110.168,6412.0
2020-01-15 14:15:00,111.11,111.2,111.11,111.18,5100.0,110.168,110.2572,110.168,110.2374,5100.0
2020-01-15 14:20:00,111.17,111.26,111.17,111.25,6579.0,110.2275,110.3167,110.2275,110.3068,6579.0
2020-01-15 14:25:00,111.25,111.26,111.2,111.25,5251.0,110.3068,110.3167,110.2572,110.3068,5251.0
2020-01-15 14:30:00,111.22,111.24,111.16,111.23,5345.0,110.277,110.2969,110.2175,110.2869,5345.0
2020-01-15 14:35:00,111.23,111.25,111.16,111.16,7730.0,110.2869,110.3068,110.2175,110.2175,7730.0
2020-01-15 14:40:00,111.17,111.18,111.12,111.13,4600.0,110.2275,110.2374,110.1779,110.1878,4600.0
2020-01-15 14:45:00,111.14,111.23,111.11,111.14,9048.0,110.1977,110.2869,110.168,110.1977,9048.0
2020-01-15 14:50:00,111.16,111.16,111.1,111.11,5579.0,110.2175,110.2175,110.158,110.168,5579.0
2020-01-15 14:55:00,111.14,111.14,111.03,111.03,7577.0,110.1977,110.1977,110.0886,110.0886,7577.0
2020-01-15 15:00:00,111.02,111.06,110.96,111.01,6750.0,110.0787,110.1184,110.0192,110.0688,6750.0
2020-01-15 15:05:00,111.01,111.07,110.94,110.94,10059.0,110.0688,110.1283,109.9994,109.9994,10059.0
2020-01-15 15:10:00,110.95,110.99,110.92,110.99,6876.0,110.0093,110.049,109.9796,110.049,6876.0
2020-01-15 15:15:00,111.01,111.01,110.92,110.99,7666.0,110.0688,110.0688,109.9796,110.049,7666.0
2020-01-15 15:20:00,110.99,110.99,110.85,110.86,8122.0,110.049,110.049,109.9102,109.9201,8122.0
2020-01-15 15:25:00,110.85,110.87,110.66,110.77,21132.0,109.9102,109.93,109.7218,109.8308,21132.0
2020-01-15 15:30:00,110.75,110.75,110.57,110.63,13206.0,109.811,109.811,109.6325,109.692,13206.0
2020-01-15 15:35:00,110.62,110.69,110.58,110.66,13874.0,109.6821,109.7515,109.6425,109.7218,13874.0
2020-01-15 15:40:00,110.65,110.65,110.52,110.63,9074.0,109.7119,109.7119,109.583,109.692,9074.0
2020-01-15 15:45:00,110.63,110.66,110.57,110.58,13449.0,109.692,109.7218,109.6325,109.6425,13449.0
2020-01-15 15:50:00,110.6,110.88,110.59,110.77,67421.0,109.6623,109.9399,109.6524,109.8308,67421.0
2020-01-15 15:55:00,110.76,110.84,110.68,110.74,115068.0,109.8209,109.9003,109.7416,109.8011,115068.0
2020-01-16 09:30:00,111.1,111.1,110.64,111.0,26639.0,110.158,110.158,109.7019,110.0589,26639.0
2020-01-16 09:35:00,111.09,111.2,110.9,110.96,23351.0,110.1481,110.2572,109.9597,110.0192,23351.0
2020-01-16 09:40:00,110.94,111.24,110.93,111.2,5896.0,109.9994,110.2969,109.9895,110.2572,5896.0
2020-01-16 09:45:00,111.19,111.29,111.13,111.21,11653.0,110.2473,110.3464,110.1878,110.2671,11653.0
2020-01-16 09:50:00,111.21,111.27,111.08,111.16,6189.0,110.2671,110.3266,110.1382,110.2175,6189.0
2020-01-16 09:55:00,111.16,111.33,111.1,111.25,10569.0,110.2175,110.3861,110.158,110.3068,10569.0
2020-01-16 10:00:00,111.25,111.3,110.96,110.96,5422.0,110.3068,110.3564,110.0192,110.0192,5422.0
2020-01-16 10:05:00,111.0,111.09,110.99,111.06,3912.0,110.0589,110.1481,110.049,110.1184,3912.0
2020-01-16 10:10:00,111.07,111.37,111.06,111.33,15946.0,110.1283,110.4258,110.1184,110.3861,15946.0
2020-01-16 10:15:00,111.3,111.38,111.25,111.38,8303.0,110.3564,110.4357,110.3068,110.4357,8303.0
2020-01-16 10:20:00,111.37,111.39,111.29,111.3,8306.0,110.4258,110.4456,110.3464,110.3564,8306.0
2020-01-16 10:25:00,111.29,111.55,111.29,111.52,8746.0,110.3464,110.6042,110.3464,110.5745,8746.0
2020-01-16 10:30:00,111.51,111.7,111.47,111.69,9335.0,110.5646,110.753,110.5249,110.743,9335.0
2020-01-16 10:35:00,111.73,111.78,111.68,111.74,16307.0,110.7827,110.8323,110.7331,110.7926,16307.0
2020-01-16 10:40:00,111.71,111.77,111.69,111.74,11885.0,110.7629,110.8224,110.743,110.7926,11885.0
2020-01-16 10:45:00,111.75,111.79,111.73,111.77,11346.0,110.8025,110.8422,110.7827,110.8224,11346.0
2020-01-16 10:50:00,111.76,111.87,111.66,111.8,11385.0,110.8125,110.9215,110.7133,110.8521,11385.0
2020-01-16 10:55:00,111.81,111.81,111.73,111.76,5575.0,110.862,110.862,110.7827,110.8125,5575.0
2020-01-16 11:00:00,111.77,111.82,111.61,111.78,21662.0,110.8224,110.8719,110.6637,110.8323,21662.0
2020-01-16 11:05:00,111.79,111.85,111.76,111.79,11411.0,110.8422,110.9017,110.8125,110.8422,11411.0
2020-01-16 11:10:00,111.79,111.81,111.65,111.67,11631.0,110.8422,110.862,110.7034,110.7232,11631.0
2020-01-16 11:15:00,111.69,111.74,111.4,111.46,28059.0,110.743,110.7926,110.4555,110.515,28059.0
2020-01-16 11:20:00,111.46,111.49,111.31,111.47,15685.0,110.515,110.5447,110.3663,110.5249,15685.0
2020-01-16 11:25:00,111.47,111.7,111.46,111.66,12573.0,110.5249,110.753,110.515,110.7133,12573.0
2020-01-16 11:30:00,111.64,111.71,111.6,111.6,7329.0,110.6935,110.7629,110.6538,110.6538,7329.0
2020-01-16 11:35:00,111.62,111.84,111.62,111.81,4786.0,110.6736,110.8918,110.6736,110.862,4786.0
2020-01-16 11:40:00,111.83,111.93,111.77,111.85,20104.0,110.8819,110.981,110.8224,110.9017,20104.0
2020-01-16 11:45:00,111.86,111.87,111.7,111.78,7655.0,110.9116,110.9215,110.753,110.8323,7655.0
2020-01-16 11:50:00,111.77,111.77,111.64,111.67,7900.0,110.8224,110.8224,110.6935,110.7232,7900.0
2020-01-16 11:55:00,111.64,111.69,111.57,111.59,5442.0,110.6935,110.743,110.6241,110.6439,5442.0
2020-01-16 12:00:00,111.57,111.61,111.43,111.5,5258.0,110.6241,110.6637,110.4853,110.5547,5258.0
2020-01-16 12:05:00,111.51,111.56,111.39,111.4,4928.0,110.5646,110.6141,110.4456,110.4555,4928.0
2020-01-16 12:10:00,111.41,111.57,111.37,111.5,9504.0,110.4654,110.6241,110.4258,110.5547,9504.0
2020-01-16 12:15:00,111.5,111.57,111.5,111.57,4505.0,110.5547,110.6241,110.5547,110.6241,4505.0
2020-01-16 12:20:00,111.54,111.54,111.46,111.47,4264.0,110.5943,110.5943,110.515,110.5249,4264.0
2020-01-16 12:25:00,111.46,111.52,111.44,111.5,6107.0,110.515,110.5745,110.4952,110.5547,6107.0
2020-01-16 12:30:00,111.48,111.6,111.43,111.59,5002.0,110.5348,110.6538,110.4853,110.6439,5002.0
2020-01-16 12:35:00,111.6,111.66,111.56,111.6,5478.0,110.6538,110.7133,110.6141,110.6538,5478.0
2020-01-16 12:40:00,111.57,111.59,111.48,111.54,6422.0,110.6241,110.6439,110.5348,110.5943,6422.0
2020-01-16 12:45:00,111.54,111.59,111.54,111.56,5715.0,110.5943,110.6439,110.5943,110.6141,5715.0
2020-01-16 12:50:00,111.54,111.54,111.43,111.51,4708.0,110.5943,110.5943,110.4853,110.5646,4708.0
2020-01-16 12:55:00,111.5,111.64,111.49,111.62,5581.0,110.5547,110.6935,110.5447,110.6736,5581.0
2020-01-16 13:00:00,111.64,111.72,111.6,111.72,4769.0,110.6935,110.7728,110.6538,110.7728,4769.0
2020-01-16 13:05:00,111.7,111.75,111.67,111.73,4844.0,110.753,110.8025,110.7232,110.7827,4844.0
2020-01-16 13:10:00,111.71,111.82,111.69,111.79,5767.0,110.7629,110.8719,110.743,110.8422,5767.0
2020-01-16 13:15:00,111.78,111.87,111.78,111.82,4239.0,110.8323,110.9215,110.8323,110.8719,4239.0
2020-01-16 13:20:00,111.81,111.89,111.79,111.86,4355.0,110.862,110.9414,110.8422,110.9116,4355.0
2020-01-16 13:25:00,111.88,111.91,111.85,111.88,3365.0,110.9314,110.9612,110.9017,110.9314,3365.0
2020-01-16 13:30:00,111.88,111.98,111.88,111.98,7491.0,110.9314,111.0306,110.9314,111.0306,7491.0
2020-01-16 13:35:00,111.97,112.04,111.97,111.99,16100.0,111.0207,111.0901,111.0207,111.0405,16100.0
2020-01-16 13:40:00,111.99,112.04,111.97,112.02,6761.0,111.0405,111.0901,111.0207,111.0702,6761.0
2020-01-16 13:45:00,112.05,112.16,112.03,112.16,9226.0,111.1,111.2091,111.0802,111.2091,9226.0
2020-01-16 13:50:00,112.15,112.16,112.03,112.06,8493.0,111.1991,111.2091,111.0802,111.1099,8493.0
2020-01-16 13:55:00,112.04,112.12,111.96,112.1,20358.0,111.0901,111.1694,111.0108,111.1496,20358.0
2020-01-16 14:00:00,112.13,112.14,112.05,112.14,9108.0,111.1793,111.1892,111.1,111.1892,9108.0
2020-01-16 14:05:00,112.14,112.14,112.04,112.07,12175.0,111.1892,111.1892,111.0901,111.1198,12175.0
2020-01-16 14:10:00,112.07,112.08,111.98,112.02,6022.0,111.1198,111.1297,111.0306,111.0702,6022.0
2020-01-16 14:15:00,112.02,112.06,111.99,112.03,6700.0,111.0702,111.1099,111.0405,111.0802,6700.0
2020-01-16 14:20:00,112.03,112.06,111.99,112.0,7268.0,111.0802,111.1099,111.0405,111.0504,7268.0
2020-01-16 14:25:00,112.0,112.1,111.99,112.02,13863.0,111.0504,111.1496,111.0405,111.0702,13863.0
2020-01-16 14:30:00,112.02,112.05,111.99,112.03,9365.0,111.0702,111.1,111.0405,111.0802,9365.0
2020-01-16 14:35:00,112.03,112.07,111.87,111.87,20268.0,111.0802,111.1198,110.9215,110.9215,20268.0
2020-01-16 14:40:00,111.88,111.9,111.66,111.67,20869.0,110.9314,110.9513,110.7133,110.7232,20869.0
2020-01-16 14:45:00,111.65,111.68,111.4,111.5,22160.0,110.7034,110.7331,110.4555,110.5547,22160.0
2020-01-16 14:50:00,111.48,111.49,111.41,111.43,10218.0,110.5348,110.5447,110.4654,110.4853,10218.0
2020-01-16 14:55:00,111.43,111.53,111.39,111.52,17958.0,110.4853,110.5844,110.4456,110.5745,17958.0
2020-01-16 15:00:00,111.56,111.62,111.51,111.61,8135.0,110.6141,110.6736,110.5646,110.6637,8135.0
2020-01-16 15:05:00,111.62,111.62,111.49,111.51,14350.0,110.6736,110.6736,110.5447,110.5646,14350.0
2020-01-16 15:10:00,111.49,111.55,111.43,111.52,8218.0,110.5447,110.6042,110.4853,110.5745,8218.0
2020-01-16 15:15:00,111.52,111.58,111.46,111.57,11850.0,110.5745,110.634,110.515,110.6241,11850.0
2020-01-16 15:20:00,111.57,111.68,111.53,111.68,11633.0,110.6241,110.7331,110.5844,110.7331,11633.0
2020-01-16 15:25:00,111.68,111.69,111.58,111.61,14504.0,110.7331,110.743,110.634,110.6637,14504.0
2020-01-16 15:30:00,111.63,111.72,111.62,111.7,12166.0,110.6836,110.7728,110.6736,110.753,12166.0
2020-01-16 15:35:00,111.71,111.79,111.68,111.75,16172.0,110.7629,110.8422,110.7331,110.8025,16172.0
2020-01-16 15:40:00,111.75,111.81,111.74,111.8,12440.0,110.8025,110.862,110.7926,110.8521,12440.0
2020-01-16 15:45:00,111.8,111.88,111.68,111.7,34303.0,110.8521,110.9314,110.7331,110.753,34303.0
2020-01-16 15:50:00,111.7,111.79,111.64,111.73,71078.0,110.753,110.8422,110.6935,110.7827,71078.0
2020-01-16 15:55:00,111.75,111.78,111.6,111.69,79692.0,110.8025,110.8323,110.6538,110.743,79692.0
2020-01-17 09:30:00,112.18,112.24,111.8,112.03,102256.0,111.2289,111.2884,110.8521,111.0802,102256.0
2020-01-17 09:35:00,112.05,112.43,112.05,112.33,9869.0,111.1,111.4768,111.1,111.3776,9869.0
2020-01-17 09:40:00,112.35,112.56,112.32,112.49,11681.0,111.3975,111.6057,111.3677,111.5363,11681.0
2020-01-17 09:45:00,112.49,112.53,112.26,112.26,65875.0,111.5363,111.5759,111.3082,111.3082,65875.0
2020-01-17 09:50:00,112.22,112.22,111.75,111.75,29194.0,111.2686,111.2686,110.8025,110.8025,29194.0
2020-01-17 09:55:00,111.77,111.8,111.43,111.46,19601.0,110.8224,110.8521,110.4853,110.515,19601.0
2020-01-17 10:00:00,111.38,111.51,111.11,111.16,8697.0,110.4357,110.5646,110.168,110.2175,8697.0
2020-01-17 10:05:00,111.18,111.51,111.18,111.51,5040.0,110.2374,110.5646,110.2374,110.5646,5040.0
2020-01-17 10:10:00,111.52,111.59,111.35,111.35,7650.0,110.5745,110.6439,110.4059,110.4059,7650.0
2020-01-17 10:15:00,111.37,111.75,111.37,111.65,13563.0,110.4258,110.8025,110.4258,110.7034,13563.0
2020-01-17 10:20:00,111.67,111.72,111.66,111.72,4650.0,110.7232,110.7728,110.7133,110.7728,4650.0
2020-01-17 10:25:00,111.72,111.8,111.68,111.68,4822.0,110.7728,110.8521,110.7331,110.7331,4822.0
2020-01-17 10:30:00,111.67,111.67,111.46,111.56,8848.0,110.7232,110.7232,110.515,110.6141,8848.0
2020-01-17 10:35:00,111.54,111.55,111.41,111.45,8580.0,110.5943,110.6042,110.4654,110.5051,8580.0
2020-01-17 10:40:00,111.45,111.59,111.4,111.47,30730.0,110.5051,110.6439,110.4555,110.5249,30730.0
2020-01-17 10:45:00,111.49,111.59,111.48,111.52,4103.0,110.5447,110.6439,110.5348,110.5745,4103.0
2020-01-17 10:50:00,111.51,111.59,111.48,111.58,5481.0,110.5646,110.6439,110.5348,110.634,5481.0
2020-01-17 10:55:00,111.57,111.6,111.53,111.56,3886.0,110.6241,110.6538,110.5844,110.6141,3886.0
2020-01-17 11:00:00,111.58,111.66,111.55,111.55,7640.0,110.634,110.7133,110.6042,110.6042,7640.0
2020-01-17 11:05:00,111.57,111.61,111.47,111.49,6892.0,110.6241,110.6637,110.5249,110.5447,6892.0
2020-01-17 11:10:00,111.47,111.47,111.21,111.22,4244.0,110.5249,110.5249,110.2671,110.277,4244.0
2020-01-17 11:15:00,111.26,111.26,111.19,111.2,5926.0,110.3167,110.3167,110.2473,110.2572,5926.0
2020-01-17 11:20:00,111.21,111.24,110.97,111.06,8581.0,110.2671,110.2969,110.0292,110.1184,8581.0
2020-01-17 11:25:00,111.06,111.29,111.06,111.29,4802.0,110.1184,110.3464,110.1184,110.3464,4802.0
2020-01-17 11:30:00,111.25,111.4,111.25,111.37,3621.0,110.3068,110.4555,110.3068,110.4258,3621.0
2020-01-17 11:35:00,111.37,111.39,111.27,111.27,5203.0,110.4258,110.4456,110.3266,110.3266,5203.0
2020-01-17 11:40:00,111.29,111.29,111.17,111.27,4804.0,110.3464,110.3464,110.2275,110.3266,4804.0
2020-01-17 11:45:00,111.24,111.36,111.17,111.21,10271.0,110.2969,110.4158,110.2275,110.2671,10271.0
2020-01-17 11:50:00,111.26,111.29,111.2,111.2,8847.0,110.3167,110.3464,110.2572,110.2572,8847.0
2020-01-17 11:55:00,111.16,111.38,111.16,111.38,17054.0,110.2175,110.4357,110.2175,110.4357,17054.0
2020-01-17 12:00:00,111.43,111.44,111.35,111.37,6899.0,110.4853,110.4952,110.4059,110.4258,6899.0
2020-01-17 12:05:00,111.36,111.38,111.31,111.31,3000.0,110.4158,110.4357,110.3663,110.3663,3000.0
2020-01-17 12:10:00,111.31,111.44,111.31,111.42,1759.0,110.3663,110.4952,110.3663,110.4753,1759.0
2020-01-17 12:15:00,111.42,111.47,111.4,111.4,4372.0,110.4753,110.5249,110.4555,110.4555,4372.0
2020-01-17 12:20:00,111.39,111.42,111.34,111.4,3775.0,110.4456,110.4753,110.396,110.4555,3775.0
2020-01-17 12:25:00,111.39,111.47,111.38,111.47,5965.0,110.4456,110.5249,110.4357,110.5249,5965.0
2020-01-17 12:30:00,111.48,111.55,111.46,111.52,5862.0,110.5348,110.6042,110.515,110.5745,5862.0
2020-01-17 12:35:00,111.5,111.55,111.47,111.53,3906.0,110.5547,110.6042,110.5249,110.5844,3906.0
2020-01-17 12:40:00,111.54,111.57,111.51,111.55,5163.0,110.5943,110.6241,110.5646,110.6042,5163.0
2020-01-17 12:45:00,111.55,111.62,111.55,111.59,8201.0,110.6042,110.6736,110.6042,110.6439,8201.0
2020-01-17 12:50:00,111.6,111.6,111.54,111.54,2700.0,110.6538,110.6538,110.5943,110.5943,2700.0
2020-01-17 12:55:00,111.54,111.61,111.53,111.61,3651.0,110.5943,110.6637,110.5844,110.6637,3651.0
2020-01-17 13:00:00,111.6,111.6,111.44,111.48,12269.0,110.6538,110.6538,110.4952,110.5348,12269.0
2020-01-17 13:05:00,111.49,111.54,111.46,111.51,3956.0,110.5447,110.5943,110.515,110.5646,3956.0
2020-01-17 13:10:00,111.51,111.66,111.51,111.62,7947.0,110.5646,110.7133,110.5646,110.6736,7947.0
2020-01-17 13:15:00,111.64,111.8,111.61,111.77,7094.0,110.6935,110.8521,110.6637,110.8224,7094.0
2020-01-17 13:20:00,111.76,111.76,111.66,111.73,10361.0,110.8125,110.8125,110.7133,110.7827,10361.0
2020-01-17 13:25:00,111.74,111.77,111.68,111.69,3026.0,110.7926,110.8224,110.7331,110.743,3026.0
2020-01-17 13:30:00,111.7,111.71,111.68,111.71,4050.0,110.753,110.7629,110.7331,110.7629,4050.0
2020-01-17 13:35:00,111.69,111.73,111.68,111.71,3964.0,110.743,110.7827,110.7331,110.7629,3964.0
2020-01-17 13:40:00,111.71,111.74,111.67,111.69,5883.0,110.7629,110.7926,110.7232,110.743,5883.0
2020-01-17 13:45:00,111.69,111.75,111.61,111.69,12641.0,110.743,110.8025,110.6637,110.743,12641.0
2020-01-17 13:50:00,111.68,111.69,111.64,111.68,5535.0,110.7331,110.743,110.6935,110.7331,5535.0
2020-01-17 13:55:00,111.67,111.71,111.64,111.68,7200.0,110.7232,110.7629,110.6935,110.7331,7200.0
2020-01-17 14:00:00,111.7,111.7,111.67,111.68,4572.0,110.753,110.753,110.7232,110.7331,4572.0
2020-01-17 14:05:00,111.68,111.76,111.67,111.71,8279.0,110.7331,110.8125,110.7232,110.7629,8279.0
2020-01-17 14:10:00,111.73,111.79,111.73,111.75,4820.0,110.7827,110.8422,110.7827,110.8025,4820.0
2020-01-17 14:15:00,111.75,111.83,111.75,111.77,6190.0,110.8025,110.8819,110.8025,110.8224,6190.0
2020-01-17 14:20:00,111.77,111.77,111.71,111.71,4125.0,110.8224,110.8224,110.7629,110.7629,4125.0
2020-01-17 14:25:00,111.71,111.75,111.65,111.68,6000.0,110.7629,110.8025,110.7034,110.7331,6000.0
2020-01-17 14:30:00,111.67,111.67,111.64,111.64,3022.0,110.7232,110.7232,110.6935,110.6935,3022.0
2020-01-17 14:35:00,111.64,111.65,111.56,111.56,6767.0,110.6935,110.7034,110.6141,110.6141,6767.0
2020-01-17 14:40:00,111.56,111.57,111.46,111.46,3728.0,110.6141,110.6241,110.515,110.515,3728.0
2020-01-17 14:45:00,111.45,111.53,111.42,111.42,6475.0,110.5051,110.5844,110.4753,110.4753,6475.0
2020-01-17 14:50:00,111.43,111.45,111.37,111.38,7120.0,110.4853,110.5051,110.4258,110.4357,7120.0
2020-01-17 14:55:00,111.38,111.62,111.38,111.53,12183.0,110.4357,110.6736,110.4357,110.5844,12183.0
2020-01-17 15:00:00,111.54,111.69,111.54,111.65,7683.0,110.5943,110.743,110.5943,110.7034,7683.0
2020-01-17 15:05:00,111.64,111.69,111.53,111.55,11179.0,110.6935,110.743,110.5844,110.6042,11179.0
2020-01-17 15:10:00,111.56,111.58,111.49,111.55,7383.0,110.6141,110.634,110.5447,110.6042,7383.0
2020-01-17 15:15:00,111.55,111.59,111.51,111.57,7740.0,110.6042,110.6439,110.5646,110.6241,7740.0
2020-01-17 15:20:00,111.58,111.72,111.56,111.61,16463.0,110.634,110.7728,110.6141,110.6637,16463.0
2020-01-17 15:25:00,111.59,111.72,111.59,111.72,7129.0,110.6439,110.7728,110.6439,110.7728,7129.0
2020-01-17 15:30:00,111.73,111.9,111.72,111.86,27261.0,110.7827,110.9513,110.7728,110.9116,27261.0
2020-01-17 15:35:00,111.86,111.93,111.83,111.86,20007.0,110.9116,110.981,110.8819,110.9116,20007.0
2020-01-17 15:40:00,111.87,111.99,111.86,111.92,16906.0,110.9215,111.0405,110.9116,110.9711,16906.0
2020-01-17 15:45:00,111.92,112.02,111.83,111.87,27097.0,110.9711,111.0702,110.8819,110.9215,27097.0
2020-01-17 15:50:00,111.88,112.01,111.82,111.82,63163.0,110.9314,111.0603,110.8719,110.8719,63163.0
2020-01-17 15:55:00,111.82,111.88,111.72,111.77,72038.0,110.8719,110.9314,110.7728,110.8224,72038.0
2020-01-21 09:30:00,110.72,110.76,108.81,109.65,71449.0,109.7813,109.8209,107.8875,108.7203,71449.0
2020-01-21 09:35:00,109.71,110.13,109.52,109.56,66331.0,108.7798,109.1963,108.5914,108.6311,66331.0
2020-01-21 09:40:00,109.57,109.65,108.97,109.12,35808.0,108.641,108.7203,108.0461,108.1948,35808.0
2020-01-21 09:45:00,109.09,109.42,109.0,109.3,26991.0,108.1651,108.4923,108.0759,108.3733,26991.0
2020-01-21 09:50:00,109.26,109.51,109.08,109.34,26656.0,108.3336,108.5815,108.1552,108.413,26656.0
2020-01-21 09:55:00,109.35,109.73,109.35,109.57,34220.0,108.4229,108.7997,108.4229,108.641,34220.0
2020-01-21 10:00:00,109.56,110.03,109.56,110.0,22748.0,108.6311,109.0971,108.6311,109.0674,22748.0
2020-01-21 10:05:00,110.02,110.04,109.83,109.84,20996.0,109.0872,109.107,108.8988,108.9087,20996.0
2020-01-21 10:10:00,109.86,110.13,109.85,110.05,35467.0,108.9286,109.1963,108.9186,109.117,35467.0
2020-01-21 10:15:00,110.09,110.16,109.62,109.65,44513.0,109.1566,109.226,108.6906,108.7203,44513.0
2020-01-21 10:20:00,109.65,109.7,109.51,109.69,15574.0,108.7203,108.7699,108.5815,108.76,15574.0
2020-01-21 10:25:00,109.67,110.01,109.61,109.98,16239.0,108.7402,109.0773,108.6807,109.0475,16239.0
2020-01-21 10:30:00,109.97,110.02,109.82,109.82,21991.0,109.0376,109.0872,108.8889,108.8889,21991.0
2020-01-21 10:35:00,109.81,110.0,109.81,109.96,13645.0,108.879,109.0674,108.879,109.0277,13645.0
2020-01-21 10:40:00,109.99,110.04,109.93,110.04,32063.0,109.0575,109.107,108.998,109.107,32063.0
2020-01-21 10:45:00,110.03,110.05,109.91,110.02,25583.0,109.0971,109.117,108.9781,109.0872,25583.0
2020-01-21 10:50:00,110.01,110.12,109.98,110.07,30740.0,109.0773,109.1864,109.0475,109.1368,30740.0
2020-01-21 10:55:00,110.07,110.33,110.07,110.22,19698.0,109.1368,109.3946,109.1368,109.2855,19698.0
2020-01-21 11:00:00,110.23,110.43,110.17,110.37,19739.0,109.2954,109.4937,109.2359,109.4342,19739.0
2020-01-21 11:05:00,110.37,110.58,110.34,110.58,15808.0,109.4342,109.6425,109.4045,109.6425,15808.0
2020-01-21 11:10:00,110.57,110.8,110.51,110.55,38054.0,109.6325,109.8606,109.5731,109.6127,38054.0
2020-01-21 11:15:00,110.55,110.67,110.5,110.67,20452.0,109.6127,109.7317,109.5631,109.7317,20452.0
2020-01-21 11:20:00,110.69,110.75,110.51,110.54,21883.0,109.7515,109.811,109.5731,109.6028,21883.0
2020-01-21 11:25:00,110.54,110.72,110.52,110.71,19999.0,109.6028,109.7813,109.583,109.7714,19999.0
2020-01-21 11:30:00,110.71,110.74,110.51,110.57,21043.0,109.7714,109.8011,109.5731,109.6325,21043.0
2020-01-21 11:35:00,110.58,110.72,110.54,110.69,13005.0,109.6425,109.7813,109.6028,109.7515,13005.0
2020-01-21 11:40:00,110.69,110.72,110.51,110.54,27440.0,109.7515,109.7813,109.5731,109.6028,27440.0
2020-01-21 11:45:00,110.53,110.53,110.31,110.42,24406.0,109.5929,109.5929,109.3747,109.4838,24406.0
2020-01-21 11:50:00,110.45,110.56,110.43,110.56,16677.0,109.5136,109.6226,109.4937,109.6226,16677.0
2020-01-21 11:55:00,110.57,110.6,110.52,110.54,23527.0,109.6325,109.6623,109.583,109.6028,23527.0
2020-01-21 12:00:00,110.54,110.59,110.46,110.52,14912.0,109.6028,109.6524,109.5235,109.583,14912.0
2020-01-21 12:05:00,110.52,110.55,110.44,110.53,23930.0,109.583,109.6127,109.5036,109.5929,23930.0
2020-01-21 12:10:00,110.55,110.62,110.53,110.56,14643.0,109.6127,109.6821,109.5929,109.6226,14643.0
2020-01-21 12:15:00,110.54,110.57,110.5,110.55,11880.0,109.6028,109.6325,109.5631,109.6127,11880.0
2020-01-21 12:20:00,110.55,110.65,110.55,110.59,10743.0,109.6127,109.7119,109.6127,109.6524,10743.0
2020-01-21 12:25:00,110.61,110.66,110.5,110.52,10488.0,109.6722,109.7218,109.5631,109.583,10488.0
2020-01-21 12:30:00,110.52,110.64,110.5,110.62,7008.0,109.583,109.7019,109.5631,109.6821,7008.0
2020-01-21 12:35:00,110.64,110.69,110.62,110.68,11144.0,109.7019,109.7515,109.6821,109.7416,11144.0
2020-01-21 12:40:00,110.68,110.68,110.62,110.67,8047.0,109.7416,109.7416,109.6821,109.7317,8047.0
2020-01-21 12:45:00,110.68,110.7,110.62,110.66,7534.0,109.7416,109.7614,109.6821,109.7218,7534.0
2020-01-21 12:50:00,110.69,110.71,110.66,110.71,7310.0,109.7515,109.7714,109.7218,109.7714,7310.0
2020-01-21 12:55:00,110.71,110.87,110.7,110.86,10460.0,109.7714,109.93,109.7614,109.9201,10460.0
2020-01-21 13:00:00,110.86,110.94,110.82,110.92,7079.0,109.9201,109.9994,109.8804,109.9796,7079.0
2020-01-21 13:05:00,110.94,110.97,110.83,110.84,9110.0,109.9994,110.0292,109.8903,109.9003,9110.0
2020-01-21 13:10:00,110.84,110.86,110.73,110.73,9713.0,109.9003,109.9201,109.7912,109.7912,9713.0
2020-01-21 13:15:00,110.73,110.81,110.42,110.48,26939.0,109.7912,109.8705,109.4838,109.5433,26939.0
2020-01-21 13:20:00,110.47,110.47,109.63,109.81,133597.0,109.5334,109.5334,108.7005,108.879,133597.0
2020-01-21 13:25:00,109.81,109.86,109.28,109.32,127108.0,108.879,108.9286,108.3535,108.3931,127108.0
2020-01-21 13:30:00,109.33,109.6,109.13,109.37,64397.0,108.4031,108.6708,108.2048,108.4427,64397.0
2020-01-21 13:35:00,109.33,109.48,108.92,109.35,69906.0,108.4031,108.5518,107.9965,108.4229,69906.0
2020-01-21 13:40:00,109.36,109.52,109.12,109.42,25464.0,108.4328,108.5914,108.1948,108.4923,25464.0
2020-01-21 13:45:00,109.45,109.55,109.27,109.3,12422.0,108.522,108.6212,108.3436,108.3733,12422.0
2020-01-21 13:50:00,109.29,109.4,109.13,109.34,39381.0,108.3634,108.4725,108.2048,108.413,39381.0
2020-01-21 13:55:00,109.35,109.54,109.35,109.38,9257.0,108.4229,108.6113,108.4229,108.4526,9257.0
2020-01-21 14:00:00,109.4,109.42,109.23,109.29,15243.0,108.4725,108.4923,108.3039,108.3634,15243.0
2020-01-21 14:05:00,109.29,109.31,109.09,109.26,22503.0,108.3634,108.3832,108.1651,108.3336,22503.0
2020-01-21 14:10:00,109.24,109.27,109.0,109.03,17409.0,108.3138,108.3436,108.0759,108.1056,17409.0
2020-01-21 14:15:00,109.04,109.34,108.99,109.3,29123.0,108.1155,108.413,108.0659,108.3733,29123.0
2020-01-21 14:20:00,109.33,109.59,109.3,109.54,28915.0,108.4031,108.6609,108.3733,108.6113,28915.0
2020-01-21 14:25:00,109.57,109.69,109.55,109.56,20088.0,108.641,108.76,108.6212,108.6311,20088.0
2020-01-21 14:30:00,109.55,109.58,109.46,109.53,13356.0,108.6212,108.6509,108.532,108.6014,13356.0
2020-01-21 14:35:00,109.55,109.74,109.48,109.73,12243.0,108.6212,108.8096,108.5518,108.7997,12243.0
2020-01-21 14:40:00,109.74,109.83,109.7,109.7,31767.0,108.8096,108.8988,108.7699,108.7699,31767.0
2020-01-21 14:45:00,109.72,109.88,109.69,109.74,8337.0,108.7897,108.9484,108.76,108.8096,8337.0
2020-01-21 14:50:00,109.72,109.73,109.63,109.7,18199.0,108.7897,108.7997,108.7005,108.7699,18199.0
2020-01-21 14:55:00,109.69,109.83,109.69,109.81,14519.0,108.76,108.8988,108.76,108.879,14519.0
2020-01-21 15:00:00,109.82,109.89,109.8,109.85,13381.0,108.8889,108.9583,108.8691,108.9186,13381.0
2020-01-21 15:05:00,109.84,110.0,109.83,110.0,10978.0,108.9087,109.0674,108.8988,109.0674,10978.0
2020-01-21 15:10:00,110.01,110.15,110.0,110.1,18226.0,109.0773,109.2161,109.0674,109.1665,18226.0
2020-01-21 15:15:00,110.11,110.11,109.86,109.88,18140.0,109.1764,109.1764,108.9286,108.9484,18140.0
2020-01-21 15:20:00,109.88,110.14,109.83,110.14,13405.0,108.9484,109.2062,108.8988,109.2062,13405.0
2020-01-21 15:25:00,110.14,110.14,110.03,110.05,19814.0,109.2062,109.2062,109.0971,109.117,19814.0
2020-01-21 15:30:00,110.06,110.27,110.06,110.11,29535.0,109.1269,109.3351,109.1269,109.1764,29535.0
2020-01-21 15:35:00,110.11,110.17,110.01,110.11,22128.0,109.1764,109.2359,109.0773,109.1764,22128.0
2020-01-21 15:40:00,110.09,110.1,109.99,110.04,18749.0,109.1566,109.1665,109.0575,109.107,18749.0
2020-01-21 15:45:00,110.04,110.12,109.99,110.01,29777.0,109.107,109.1864,109.0575,109.0773,29777.0
2020-01-21 15:50:00,110.0,110.15,109.95,110.14,56546.0,109.0674,109.2161,109.0178,109.2062,56546.0
2020-01-21 15:55:00,110.13,110.19,110.0,110.17,100581.0,109.1963,109.2558,109.0674,109.2359,100581.0
2020-01-22 09:30:00,110.71,111.06,110.14,111.05,23585.0,109.7714,110.1184,109.2062,110.1085,23585.0
2020-01-22 09:35:00,111.0,111.36,110.97,111.3,14768.0,110.0589,110.4158,110.0292,110.3564,14768.0
2020-01-22 09:40:00,111.36,111.6,111.34,111.35,14808.0,110.4158,110.6538,110.396,110.4059,14808.0
2020-01-22 09:45:00,111.32,111.43,111.11,111.15,12501.0,110.3762,110.4853,110.168,110.2076,12501.0
2020-01-22 09:50:00,111.15,111.29,111.1,111.21,8361.0,110.2076,110.3464,110.158,110.2671,8361.0
2020-01-22 09:55:00,111.21,111.5,111.21,111.46,16123.0,110.2671,110.5547,110.2671,110.515,16123.0
2020-01-22 10:00:00,111.45,111.55,111.43,111.45,11258.0,110.5051,110.6042,110.4853,110.5051,11258.0
2020-01-22 10:05:00,111.45,111.67,111.39,111.65,9379.0,110.5051,110.7232,110.4456,110.7034,9379.0
2020-01-22 10:10:00,111.67,111.71,111.56,111.56,14005.0,110.7232,110.7629,110.6141,110.6141,14005.0
2020-01-22 10:15:00,111.55,111.72,111.49,111.72,5128.0,110.6042,110.7728,110.5447,110.7728,5128.0
2020-01-22 10:20:00,111.7,111.78,111.63,111.7,11578.0,110.753,110.8323,110.6836,110.753,11578.0
2020-01-22 10:25:00,111.65,111.85,111.65,111.82,8001.0,110.7034,110.9017,110.7034,110.8719,8001.0
2020-01-22 10:30:00,111.8,111.8,111.64,111.71,7977.0,110.8521,110.8521,110.6935,110.7629,7977.0
2020-01-22 10:35:00,111.7,111.81,111.61,111.81,7608.0,110.753,110.862,110.6637,110.862,7608.0
2020-01-22 10:40:00,111.82,111.88,111.57,111.6,9001.0,110.8719,110.9314,110.6241,110.6538,9001.0
2020-01-22 10:45:00,111.59,111.65,111.5,111.57,16790.0,110.6439,110.7034,110.5547,110.6241,16790.0
2020-01-22 10:50:00,111.61,111.61,111.39,111.4,18758.0,110.6637,110.6637,110.4456,110.4555,18758.0
2020-01-22 10:55:00,111.44,111.45,111.32,111.34,6720.0,110.4952,110.5051,110.3762,110.396,6720.0
2020-01-22 11:00:00,111.38,111.6,111.33,111.51,8645.0,110.4357,110.6538,110.3861,110.5646,8645.0
2020-01-22 11:05:00,111.5,111.58,111.4,111.42,6978.0,110.5547,110.634,110.4555,110.4753,6978.0
2020-01-22 11:10:00,111.45,111.47,111.32,111.33,5594.0,110.5051,110.5249,110.3762,110.3861,5594.0
2020-01-22 11:15:00,111.35,111.35,111.27,111.29,5438.0,110.4059,110.4059,110.3266,110.3464,5438.0
2020-01-22 11:20:00,111.27,111.37,111.21,111.37,6752.0,110.3266,110.4258,110.2671,110.4258,6752.0
2020-01-22 11:25:00,111.39,111.45,111.35,111.42,11722.0,110.4456,110.5051,110.4059,110.4753,11722.0
2020-01-22 11:30:00,111.47,111.5,111.38,111.47,10665.0,110.5249,110.5547,110.4357,110.5249,10665.0
2020-01-22 11:35:00,111.48,111.52,111.41,111.41,6835.0,110.5348,110.5745,110.4654,110.4654,6835.0
2020-01-22 11:40:00,111.42,111.43,111.29,111.31,7618.0,110.4753,110.4853,110.3464,110.3663,7618.0
2020-01-22 11:45:00,111.33,111.33,111.18,111.18,5500.0,110.3861,110.3861,110.2374,110.2374,5500.0
2020-01-22 11:50:00,111.17,111.17,111.04,111.06,18705.0,110.2275,110.2275,110.0986,110.1184,18705.0
2020-01-22 11:55:00,111.06,111.31,110.98,111.29,14339.0,110.1184,110.3663,110.0391,110.3464,14339.0
2020-01-22 12:00:00,111.3,111.37,111.24,111.37,11492.0,110.3564,110.4258,110.2969,110.4258,11492.0
2020-01-22 12:05:00,111.37,111.43,111.36,111.38,9538.0,110.4258,110.4853,110.4158,110.4357,9538.0
2020-01-22 12:10:00,111.41,111.5,111.24,111.25,10648.0,110.4654,110.5547,110.2969,110.3068,10648.0
2020-01-22 12:15:00,111.21,111.28,111.21,111.22,4249.0,110.2671,110.3365,110.2671,110.277,4249.0
2020-01-22 12:20:00,111.21,111.24,111.13,111.15,3498.0,110.2671,110.2969,110.1878,110.2076,3498.0
2020-01-22 12:25:00,111.14,111.15,111.03,111.07,5565.0,110.1977,110.2076,110.0886,110.1283,5565.0
2020-01-22 12:30:00,111.08,111.28,111.08,111.27,6025.0,110.1382,110.3365,110.1382,110.3266,6025.0
2020-01-22 12:35:00,111.28,111.33,111.26,111.27,3498.0,110.3365,110.3861,110.3167,110.3266,3498.0
2020-01-22 12:40:00,111.3,111.39,111.29,111.3,5297.0,110.3564,110.4456,110.3464,110.3564,5297.0
2020-01-22 12:45:00,111.3,111.31,111.23,111.29,5211.0,110.3564,110.3663,110.2869,110.3464,5211.0
2020-01-22 12:50:00,111.27,111.34,111.25,111.34,5842.0,110.3266,110.396,110.3068,110.396,5842.0
2020-01-22 12:55:00,111.34,111.38,111.3,111.37,4267.0,110.396,110.4357,110.3564,110.4258,4267.0
2020-01-22 13:00:00,111.37,111.37,111.17,111.18,9616.0,110.4258,110.4258,110.2275,110.2374,9616.0
2020-01-22 13:05:00,111.19,111.22,111.11,111.11,7306.0,110.2473,110.277,110.168,110.168,7306.0
2020-01-22 13:10:00,111.11,111.17,111.02,111.17,6244.0,110.168,110.2275,110.0787,110.2275,6244.0
2020-01-22 13:15:00,111.17,111.21,111.12,111.15,4267.0,110.2275,110.2671,110.1779,110.2076,4267.0
2020-01-22 13:20:00,111.16,111.24,111.15,111.16,24705.0,110.2175,110.2969,110.2076,110.2175,24705.0
2020-01-22 13:25:00,111.15,111.26,111.15,111.23,4290.0,110.2076,110.3167,110.2076,110.2869,4290.0
2020-01-22 13:30:00,111.24,111.38,111.23,111.36,5285.0,110.2969,110.4357,110.2869,110.4158,5285.0
2020-01-22 13:35:00,111.36,111.52,111.36,111.49,10637.0,110.4158,110.5745,110.4158,110.5447,10637.0
2020-01-22 13:40:00,111.5,111.51,111.37,111.37,3900.0,110.5547,110.5646,110.4258,110.4258,3900.0
2020-01-22 13:45:00,111.37,111.38,111.27,111.3,7566.0,110.4258,110.4357,110.3266,110.3564,7566.0
2020-01-22 13:50:00,111.28,111.28,111.19,111.21,8723.0,110.3365,110.3365,110.2473,110.2671,8723.0
2020-01-22 13:55:00,111.18,111.19,111.08,111.08,18105.0,110.2374,110.2473,110.1382,110.1382,18105.0
2020-01-22 14:00:00,111.1,111.25,110.97,111.25,27878.0,110.158,110.3068,110.0292,110.3068,27878.0
2020-01-22 14:05:00,111.27,111.33,111.13,111.14,7646.0,110.3266,110.3861,110.1878,110.1977,7646.0
2020-01-22 14:10:00,111.16,111.16,110.87,110.87,6425.0,110.2175,110.2175,109.93,109.93,6425.0
2020-01-22 14:15:00,110.87,110.91,110.53,110.66,17520.0,109.93,109.9697,109.5929,109.7218,17520.0
2020-01-22 14:20:00,110.7,110.85,110.66,110.76,3863.0,109.7614,109.9102,109.7218,109.8209,3863.0
2020-01-22 14:25:00,110.75,110.75,110.67,110.7,4700.0,109.811,109.811,109.7317,109.7614,4700.0
2020-01-22 14:30:00,110.69,110.69,110.63,110.65,7701.0,109.7515,109.7515,109.692,109.7119,7701.0
2020-01-22 14:35:00,110.66,110.84,110.65,110.8,6008.0,109.7218,109.9003,109.7119,109.8606,6008.0
2020-01-22 14:40:00,110.8,110.84,110.72,110.79,10574.0,109.8606,109.9003,109.7813,109.8507,10574.0
2020-01-22 14:45:00,110.79,110.9,110.79,110.84,2784.0,109.8507,109.9597,109.8507,109.9003,2784.0
2020-01-22 14:50:00,110.8,110.92,110.8,110.84,4745.0,109.8606,109.9796,109.8606,109.9003,4745.0
2020-01-22 14:55:00,110.85,110.85,110.72,110.72,5648.0,109.9102,109.9102,109.7813,109.7813,5648.0
2020-01-22 15:00:00,110.74,110.74,110.41,110.46,13186.0,109.8011,109.8011,109.4739,109.5235,13186.0
2020-01-22 15:05:00,110.45,110.47,110.34,110.38,9298.0,109.5136,109.5334,109.4045,109.4442,9298.0
2020-01-22 15:10:00,110.38,110.41,110.28,110.31,10773.0,109.4442,109.4739,109.345,109.3747,10773.0
2020-01-22 15:15:00,110.32,110.33,110.17,110.29,12400.0,109.3847,109.3946,109.2359,109.3549,12400.0
2020-01-22 15:20:00,110.25,110.25,110.03,110.11,18177.0,109.3153,109.3153,109.0971,109.1764,18177.0
2020-01-22 15:25:00,110.11,110.27,110.09,110.2,12372.0,109.1764,109.3351,109.1566,109.2657,12372.0
2020-01-22 15:30:00,110.19,110.37,110.19,110.25,29606.0,109.2558,109.4342,109.2558,109.3153,29606.0
2020-01-22 15:35:00,110.25,110.32,110.16,110.17,19350.0,109.3153,109.3847,109.226,109.2359,19350.0
2020-01-22 15:40:00,110.18,110.23,110.05,110.09,12190.0,109.2458,109.2954,109.117,109.1566,12190.0
2020-01-22 15:45:00,110.08,110.15,110.0,110.02,31699.0,109.1467,109.2161,109.0674,109.0872,31699.0
2020-01-22 15:50:00,110.04,110.05,109.88,110.02,57993.0,109.107,109.117,108.9484,109.0872,57993.0
2020-01-22 15:55:00,110.03,110.05,109.88,110.03,92077.0,109.0971,109.117,108.9484,109.0971,92077.0
2020-01-23 09:30:00,109.46,110.56,109.25,110.41,64875.0,108.532,109.6226,108.3237,109.4739,64875.0
2020-01-23 09:35:00,110.56,111.12,110.42,111.12,58994.0,109.6226,110.1779,109.4838,110.1779,58994.0
2020-01-23 09:40:00,111.14,111.14,110.45,110.56,74041.0,110.1977,110.1977,109.5136,109.6226,74041.0
2020-01-23 09:45:00,110.55,110.71,110.5,110.71,23093.0,109.6127,109.7714,109.5631,109.7714,23093.0
2020-01-23 09:50:00,110.76,111.19,110.76,111.06,22422.0,109.8209,110.2473,109.8209,110.1184,22422.0
2020-01-23 09:55:00,111.14,111.96,110.94,111.9,109280.0,110.1977,111.0108,109.9994,110.9513,109280.0
2020-01-23 10:00:00,111.89,113.12,111.87,113.11,217991.0,110.9414,112.1609,110.9215,112.151,217991.0
2020-01-23 10:05:00,113.09,113.32,112.71,113.17,113933.0,112.1312,112.3592,111.7544,112.2105,113933.0
2020-01-23 10:10:00,113.23,113.55,113.05,113.52,66084.0,112.27,112.5873,112.0915,112.5575,66084.0
2020-01-23 10:15:00,113.51,113.95,113.27,113.88,44308.0,112.5476,112.9839,112.3097,112.9145,44308.0
2020-01-23 10:20:00,113.85,113.91,113.52,113.82,29481.0,112.8847,112.9442,112.5575,112.855,29481.0
2020-01-23 10:25:00,113.86,114.06,113.75,113.83,38744.0,112.8946,113.093,112.7856,112.8649,38744.0
2020-01-23 10:30:00,113.86,114.09,113.61,113.64,32042.0,112.8946,113.1227,112.6468,112.6765,32042.0
2020-01-23 10:35:00,113.64,113.67,113.02,113.15,35581.0,112.6765,112.7063,112.0618,112.1907,35581.0
2020-01-23 10:40:00,113.11,113.21,113.0,113.1,20068.0,112.151,112.2502,112.0419,112.1411,20068.0
2020-01-23 10:45:00,113.13,113.21,112.78,112.93,29359.0,112.1708,112.2502,111.8238,111.9725,29359.0
2020-01-23 10:50:00,112.93,113.4,112.89,113.09,38565.0,111.9725,112.4385,111.9329,112.1312,38565.0
2020-01-23 10:55:00,113.06,113.1,112.81,113.03,19726.0,112.1014,112.1411,111.8536,112.0717,19726.0
2020-01-23 11:00:00,113.09,113.23,112.75,112.9,41435.0,112.1312,112.27,111.7941,111.9428,41435.0
2020-01-23 11:05:00,112.9,113.28,112.88,113.22,20142.0,111.9428,112.3196,111.923,112.2601,20142.0
2020-01-23 11:10:00,113.28,113.37,113.08,113.14,17243.0,112.3196,112.4088,112.1213,112.1808,17243.0
2020-01-23 11:15:00,113.14,113.17,113.01,113.02,12179.0,112.1808,112.2105,112.0519,112.0618,12179.0
2020-01-23 11:20:00,113.01,113.06,112.54,112.54,48865.0,112.0519,112.1014,111.5858,111.5858,48865.0
2020-01-23 11:25:00,112.54,112.74,112.47,112.63,20972.0,111.5858,111.7841,111.5164,111.6751,20972.0
2020-01-23 11:30:00,112.63,112.87,112.61,112.85,20200.0,111.6751,111.913,111.6552,111.8932,20200.0
2020-01-23 11:35:00,112.85,112.91,112.77,112.91,13197.0,111.8932,111.9527,111.8139,111.9527,13197.0
2020-01-23 11:40:00,112.91,113.06,112.76,112.77,27605.0,111.9527,112.1014,111.804,111.8139,27605.0
2020-01-23 11:45:00,112.77,113.05,112.61,112.8,34775.0,111.8139,112.0915,111.6552,111.8436,34775.0
2020-01-23 11:50:00,112.81,113.02,112.71,113.02,6791.0,111.8536,112.0618,111.7544,112.0618,6791.0
2020-01-23 11:55:00,112.99,112.99,112.75,112.92,15477.0,112.032,112.032,111.7941,111.9626,15477.0
2020-01-23 12:00:00,112.88,112.93,112.72,112.78,9475.0,111.923,111.9725,111.7643,111.8238,9475.0
2020-01-23 12:05:00,112.77,112.9,112.77,112.84,9110.0,111.8139,111.9428,111.8139,111.8833,9110.0
2020-01-23 12:10:00,112.84,112.86,112.69,112.71,14735.0,111.8833,111.9031,111.7346,111.7544,14735.0
2020-01-23 12:15:00,112.71,112.99,112.62,112.83,26402.0,111.7544,112.032,111.6652,111.8734,26402.0
2020-01-23 12:20:00,112.82,112.82,112.46,112.62,9684.0,111.8635,111.8635,111.5065,111.6652,9684.0
2020-01-23 12:25:00,112.57,112.72,112.55,112.72,3978.0,111.6156,111.7643,111.5958,111.7643,3978.0
2020-01-23 12:30:00,112.73,112.84,112.73,112.82,6051.0,111.7742,111.8833,111.7742,111.8635,6051.0
2020-01-23 12:35:00,112.82,112.84,112.62,112.64,9001.0,111.8635,111.8833,111.6652,111.685,9001.0
2020-01-23 12:40:00,112.65,112.77,112.54,112.77,5806.0,111.6949,111.8139,111.5858,111.8139,5806.0
2020-01-23 12:45:00,112.75,112.92,112.75,112.89,6125.0,111.7941,111.9626,111.7941,111.9329,6125.0
2020-01-23 12:50:00,112.93,113.13,112.93,113.1,14066.0,111.9725,112.1708,111.9725,112.1411,14066.0
2020-01-23 12:55:00,113.12,113.17,113.0,113.03,8150.0,112.1609,112.2105,112.0419,112.0717,8150.0
2020-01-23 13:00:00,113.04,113.07,112.93,112.99,10337.0,112.0816,112.1113,111.9725,112.032,10337.0
2020-01-23 13:05:00,113.0,113.22,113.0,113.13,9029.0,112.0419,112.2601,112.0419,112.1708,9029.0
2020-01-23 13:10:00,113.13,113.21,113.1,113.16,9214.0,112.1708,112.2502,112.1411,112.2006,9214.0
2020-01-23 13:15:00,113.14,113.3,113.11,113.3,5358.0,112.1808,112.3394,112.151,112.3394,5358.0
2020-01-23 13:20:00,113.3,113.68,113.3,113.68,16649.0,112.3394,112.7162,112.3394,112.7162,16649.0
2020-01-23 13:25:00,113.68,113.75,113.45,113.45,28107.0,112.7162,112.7856,112.4881,112.4881,28107.0
2020-01-23 13:30:00,113.46,113.5,113.34,113.49,8098.0,112.498,112.5377,112.3791,112.5278,8098.0
2020-01-23 13:35:00,113.49,113.53,113.2,113.2,10964.0,112.5278,112.5674,112.2402,112.2402,10964.0
2020-01-23 13:40:00,113.16,113.29,113.11,113.29,9368.0,112.2006,112.3295,112.151,112.3295,9368.0
2020-01-23 13:45:00,113.29,113.35,113.27,113.35,8475.0,112.3295,112.389,112.3097,112.389,8475.0
2020-01-23 13:50:00,113.37,113.49,113.37,113.45,13732.0,112.4088,112.5278,112.4088,112.4881,13732.0
2020-01-23 13:55:00,113.45,113.55,113.43,113.53,9415.0,112.4881,112.5873,112.4683,112.5674,9415.0
2020-01-23 14:00:00,113.51,113.66,113.51,113.57,7765.0,112.5476,112.6963,112.5476,112.6071,7765.0
2020-01-23 14:05:00,113.55,113.62,113.49,113.57,10353.0,112.5873,112.6567,112.5278,112.6071,10353.0
2020-01-23 14:10:00,113.57,113.6,113.5,113.55,7301.0,112.6071,112.6369,112.5377,112.5873,7301.0
2020-01-23 14:15:00,113.52,113.68,113.49,113.68,7740.0,112.5575,112.7162,112.5278,112.7162,7740.0
2020-01-23 14:20:00,113.65,113.76,113.65,113.65,7100.0,112.6864,112.7955,112.6864,112.6864,7100.0
2020-01-23 14:25:00,113.65,113.65,113.46,113.55,7508.0,112.6864,112.6864,112.498,112.5873,7508.0
2020-01-23 14:30:00,113.58,113.66,113.55,113.63,13452.0,112.617,112.6963,112.5873,112.6666,13452.0
2020-01-23 14:35:00,113.68,113.72,113.66,113.68,8968.0,112.7162,112.7558,112.6963,112.7162,8968.0
2020-01-23 14:40:00,113.66,113.7,113.64,113.69,6044.0,112.6963,112.736,112.6765,112.7261,6044.0
2020-01-23 14:45:00,113.69,113.74,113.59,113.67,10073.0,112.7261,112.7757,112.6269,112.7063,10073.0
2020-01-23 14:50:00,113.67,113.72,113.6,113.64,10854.0,112.7063,112.7558,112.6369,112.6765,10854.0
2020-01-23 14:55:00,113.63,113.79,113.63,113.77,10115.0,112.6666,112.8252,112.6666,112.8054,10115.0
2020-01-23 15:00:00,113.77,113.8,113.68,113.76,12145.0,112.8054,112.8352,112.7162,112.7955,12145.0
2020-01-23 15:05:00,113.78,113.81,113.69,113.76,28584.0,112.8153,112.8451,112.7261,112.7955,28584.0
2020-01-23 15:10:00,113.75,113.9,113.74,113.87,13355.0,112.7856,112.9343,112.7757,112.9046,13355.0
2020-01-23 15:15:00,113.87,113.91,113.82,113.85,11636.0,112.9046,112.9442,112.855,112.8847,11636.0
2020-01-23 15:20:00,113.82,113.9,113.77,113.86,12363.0,112.855,112.9343,112.8054,112.8946,12363.0
2020-01-23 15:25:00,113.86,113.86,113.74,113.82,15028.0,112.8946,112.8946,112.7757,112.855,15028.0
2020-01-23 15:30:00,113.81,113.91,113.81,113.87,21111.0,112.8451,112.9442,112.8451,112.9046,21111.0
2020-01-23 15:35:00,113.87,113.89,113.75,113.77,17061.0,112.9046,112.9244,112.7856,112.8054,17061.0
2020-01-23 15:40:00,113.78,113.91,113.75,113.89,22580.0,112.8153,112.9442,112.7856,112.9244,22580.0
2020-01-23 15:45:00,113.88,113.97,113.83,113.87,23573.0,112.9145,113.0037,112.8649,112.9046,23573.0
2020-01-23 15:50:00,113.86,113.87,113.5,113.5,110082.0,112.8946,112.9046,112.5377,112.5377,110082.0
2020-01-23 15:55:00,113.57,113.84,113.5,113.7,131337.0,112.6071,112.8748,112.5377,112.736,131337.0
2020-01-24 09:30:00,114.12,114.28,113.0,113.0,49887.0,113.1524,113.3111,112.0419,112.0419,49887.0
2020-01-24 09:35:00,113.01,113.35,112.9,113.1,22206.0,112.0519,112.389,111.9428,112.1411,22206.0
2020-01-24 09:40:00,113.11,113.46,112.9,113.43,20322.0,112.151,112.498,111.9428,112.4683,20322.0
2020-01-24 09:45:00,113.47,113.57,113.29,113.44,17174.0,112.508,112.6071,112.3295,112.4782,17174.0
2020-01-24 09:50:00,113.46,113.46,113.12,113.12,15718.0,112.498,112.498,112.1609,112.1609,15718.0
2020-01-24 09:55:00,113.11,113.51,112.99,113.43,13924.0,112.151,112.5476,112.032,112.4683,13924.0
2020-01-24 10:00:00,113.45,113.45,112.75,112.75,14380.0,112.4881,112.4881,111.7941,111.7941,14380.0
2020-01-24 10:05:00,112.78,113.16,112.78,113.13,24911.0,111.8238,112.2006,111.8238,112.1708,24911.0
2020-01-24 10:10:00,113.13,113.21,112.86,112.94,12867.0,112.1708,112.2502,111.9031,111.9824,12867.0
2020-01-24 10:15:00,112.96,113.27,112.72,112.75,14670.0,112.0023,112.3097,111.7643,111.7941,14670.0
2020-01-24 10:20:00,112.75,112.75,112.31,112.56,23914.0,111.7941,111.7941,111.3578,111.6057,23914.0
2020-01-24 10:25:00,112.55,112.63,112.39,112.62,6271.0,111.5958,111.6751,111.4371,111.6652,6271.0
2020-01-24 10:30:00,112.64,112.64,112.41,112.52,9320.0,111.685,111.685,111.4569,111.566,9320.0
2020-01-24 10:35:00,112.64,112.82,112.61,112.75,9000.0,111.685,111.8635,111.6552,111.7941,9000.0
2020-01-24 10:40:00,112.75,112.81,112.66,112.72,5622.0,111.7941,111.8536,111.7048,111.7643,5622.0
2020-01-24 10:45:00,112.77,112.79,112.65,112.66,9504.0,111.8139,111.8337,111.6949,111.7048,9504.0
2020-01-24 10:50:00,112.66,112.9,112.65,112.86,7700.0,111.7048,111.9428,111.6949,111.9031,7700.0
2020-01-24 10:55:00,112.86,112.89,112.75,112.85,11685.0,111.9031,111.9329,111.7941,111.8932,11685.0
2020-01-24 11:00:00,112.82,113.1,112.79,113.09,13050.0,111.8635,112.1411,111.8337,112.1312,13050.0
2020-01-24 11:05:00,113.1,113.23,113.06,113.23,10529.0,112.1411,112.27,112.1014,112.27,10529.0
2020-01-24 11:10:00,113.23,113.23,113.05,113.05,8936.0,112.27,112.27,112.0915,112.0915,8936.0
2020-01-24 11:15:00,113.0,113.05,112.5,112.64,17320.0,112.0419,112.0915,111.5462,111.685,17320.0
2020-01-24 11:20:00,112.63,112.71,112.47,112.48,16316.0,111.6751,111.7544,111.5164,111.5263,16316.0
2020-01-24 11:25:00,112.5,112.6,112.46,112.57,16317.0,111.5462,111.6453,111.5065,111.6156,16317.0
2020-01-24 11:30:00,112.58,112.64,112.46,112.59,16385.0,111.6255,111.685,111.5065,111.6354,16385.0
2020-01-24 11:35:00,112.59,112.67,112.48,112.52,7299.0,111.6354,111.7147,111.5263,111.566,7299.0
2020-01-24 11:40:00,112.5,112.51,112.3,112.3,14020.0,111.5462,111.5561,111.3479,111.3479,14020.0
2020-01-24 11:45:00,112.3,112.38,112.23,112.27,6424.0,111.3479,111.4272,111.2785,111.3181,6424.0
2020-01-24 11:50:00,112.27,112.4,112.26,112.32,14668.0,111.3181,111.447,111.3082,111.3677,14668.0
2020-01-24 11:55:00,112.36,112.42,112.26,112.33,10375.0,111.4074,111.4669,111.3082,111.3776,10375.0
2020-01-24 12:00:00,112.32,112.37,112.12,112.37,20385.0,111.3677,111.4173,111.1694,111.4173,20385.0
2020-01-24 12:05:00,112.4,112.42,112.27,112.27,7892.0,111.447,111.4669,111.3181,111.3181,7892.0
2020-01-24 12:10:00,112.25,112.28,112.14,112.24,9386.0,111.2983,111.328,111.1892,111.2884,9386.0
2020-01-24 12:15:00,112.21,112.27,111.93,112.04,14608.0,111.2586,111.3181,110.981,111.0901,14608.0
2020-01-24 12:20:00,112.05,112.45,112.04,112.45,8706.0,111.1,111.4966,111.0901,111.4966,8706.0
2020-01-24 12:25:00,112.44,112.47,112.31,112.47,7809.0,111.4867,111.5164,111.3578,111.5164,7809.0
2020-01-24 12:30:00,112.48,112.6,112.47,112.57,7857.0,111.5263,111.6453,111.5164,111.6156,7857.0
2020-01-24 12:35:00,112.55,112.58,112.45,112.52,4560.0,111.5958,111.6255,111.4966,111.566,4560.0
2020-01-24 12:40:00,112.5,112.58,112.4,112.4,5009.0,111.5462,111.6255,111.447,111.447,5009.0
2020-01-24 12:45:00,112.4,112.4,112.26,112.34,11427.0,111.447,111.447,111.3082,111.3875,11427.0
2020-01-24 12:50:00,112.33,112.35,112.14,112.25,26151.0,111.3776,111.3975,111.1892,111.2983,26151.0
2020-01-24 12:55:00,112.24,112.39,112.18,112.33,7990.0,111.2884,111.4371,111.2289,111.3776,7990.0
2020-01-24 13:00:00,112.38,112.38,112.17,112.21,6830.0,111.4272,111.4272,111.219,111.2586,6830.0
2020-01-24 13:05:00,112.22,112.37,112.18,112.34,3355.0,111.2686,111.4173,111.2289,111.3875,3355.0
2020-01-24 13:10:00,112.37,112.37,112.15,112.18,5886.0,111.4173,111.4173,111.1991,111.2289,5886.0
2020-01-24 13:15:00,112.17,112.2,112.09,112.17,4846.0,111.219,111.2487,111.1397,111.219,4846.0
2020-01-24 13:20:00,112.17,112.33,112.14,112.28,3490.0,111.219,111.3776,111.1892,111.328,3490.0
2020-01-24 13:25:00,112.3,112.32,112.14,112.15,18801.0,111.3479,111.3677,111.1892,111.1991,18801.0
2020-01-24 13:30:00,112.13,112.13,111.98,112.03,8549.0,111.1793,111.1793,111.0306,111.0802,8549.0
2020-01-24 13:35:00,112.04,112.1,111.93,112.05,11941.0,111.0901,111.1496,110.981,111.1,11941.0
2020-01-24 13:40:00,112.03,112.07,111.95,112.07,12669.0,111.0802,111.1198,111.0008,111.1198,12669.0
2020-01-24 13:45:00,112.11,112.19,111.98,112.03,7270.0,111.1595,111.2388,111.0306,111.0802,7270.0
2020-01-24 13:50:00,112.01,112.05,111.86,112.03,9968.0,111.0603,111.1,110.9116,111.0802,9968.0
2020-01-24 13:55:00,112.03,112.1,111.95,112.06,8169.0,111.0802,111.1496,111.0008,111.1099,8169.0
2020-01-24 14:00:00,112.1,112.13,111.89,111.89,9211.0,111.1496,111.1793,110.9414,110.9414,9211.0
2020-01-24 14:05:00,111.9,112.16,111.9,112.13,7553.0,110.9513,111.2091,110.9513,111.1793,7553.0
2020-01-24 14:10:00,112.12,112.12,112.0,112.08,10189.0,111.1694,111.1694,111.0504,111.1297,10189.0
2020-01-24 14:15:00,112.05,112.09,112.01,112.02,4250.0,111.1,111.1397,111.0603,111.0702,4250.0
2020-01-24 14:20:00,112.05,112.06,111.73,111.95,11574.0,111.1,111.1099,110.7827,111.0008,11574.0
2020-01-24 14:25:00,111.92,112.09,111.92,112.03,7323.0,110.9711,111.1397,110.9711,111.0802,7323.0
2020-01-24 14:30:00,112.08,112.24,112.07,112.21,5115.0,111.1297,111.2884,111.1198,111.2586,5115.0
2020-01-24 14:35:00,112.25,112.26,112.07,112.25,5687.0,111.2983,111.3082,111.1198,111.2983,5687.0
2020-01-24 14:40:00,112.26,112.26,111.9,111.9,27246.0,111.3082,111.3082,110.9513,110.9513,27246.0
2020-01-24 14:45:00,111.91,112.12,111.91,112.12,14741.0,110.9612,111.1694,110.9612,111.1694,14741.0
2020-01-24 14:50:00,112.1,112.2,112.1,112.17,4028.0,111.1496,111.2487,111.1496,111.219,4028.0
2020-01-24 14:55:00,112.19,112.36,112.19,112.36,3684.0,111.2388,111.4074,111.2388,111.4074,3684.0
2020-01-24 15:00:00,112.38,112.71,112.32,112.69,16807.0,111.4272,111.7544,111.3677,111.7346,16807.0
2020-01-24 15:05:00,112.72,112.76,112.64,112.69,6603.0,111.7643,111.804,111.685,111.7346,6603.0
2020-01-24 15:10:00,112.69,112.73,112.55,112.65,10073.0,111.7346,111.7742,111.5958,111.6949,10073.0
2020-01-24 15:15:00,112.65,112.77,112.53,112.53,7285.0,111.6949,111.8139,111.5759,111.5759,7285.0
2020-01-24 15:20:00,112.53,112.58,112.44,112.56,8617.0,111.5759,111.6255,111.4867,111.6057,8617.0
2020-01-24 15:25:00,112.56,112.58,112.49,112.52,10168.0,111.6057,111.6255,111.5363,111.566,10168.0
2020-01-24 15:30:00,112.52,112.54,112.17,112.25,15910.0,111.566,111.5858,111.219,111.2983,15910.0
2020-01-24 15:35:00,112.26,112.39,112.18,112.18,13257.0,111.3082,111.4371,111.2289,111.2289,13257.0
2020-01-24 15:40:00,112.19,112.2,112.04,112.15,22135.0,111.2388,111.2487,111.0901,111.1991,22135.0
2020-01-24 15:45:00,112.16,112.3,112.12,112.16,26164.0,111.2091,111.3479,111.1694,111.2091,26164.0
2020-01-24 15:50:00,112.13,112.23,111.99,112.17,43886.0,111.1793,111.2785,111.0405,111.219,43886.0
2020-01-24 15:55:00,112.17,112.23,112.09,112.14,55291.0,111.219,111.2785,111.1397,111.1892,55291.0
2020-01-27 09:30:00,107.35,108.15,106.89,108.08,103572.0,106.4398,107.2331,105.9837,107.1637,103572.0
2020-01-27 09:35:00,108.04,108.62,107.97,108.39,45462.0,107.124,107.6991,107.0546,107.471,45462.0
2020-01-27 09:40:00,108.3,108.61,108.16,108.48,32871.0,107.3818,107.6892,107.243,107.5603,32871.0
2020-01-27 09:45:00,108.45,108.46,107.54,108.14,74191.0,107.5305,107.5404,106.6282,107.2231,74191.0
2020-01-27 09:50:00,108.18,108.92,108.11,108.83,32197.0,107.2628,107.9965,107.1934,107.9073,32197.0
2020-01-27 09:55:00,108.81,108.93,108.1,108.48,16829.0,107.8875,108.0064,107.1835,107.5603,16829.0
2020-01-27 10:00:00,108.48,108.67,108.22,108.57,38589.0,107.5603,107.7487,107.3025,107.6495,38589.0
2020-01-27 10:05:00,108.53,108.57,108.18,108.57,23866.0,107.6098,107.6495,107.2628,107.6495,23866.0
2020-01-27 10:10:00,108.49,108.96,108.4,108.96,25824.0,107.5702,108.0362,107.4809,108.0362,25824.0
2020-01-27 10:15:00,108.97,109.0,108.63,108.85,26694.0,108.0461,108.0759,107.709,107.9271,26694.0
2020-01-27 10:20:00,108.84,109.41,108.77,109.36,20503.0,107.9172,108.4824,107.8478,108.4328,20503.0
2020-01-27 10:25:00,109.47,109.68,109.31,109.58,20180.0,108.5419,108.7501,108.3832,108.6509,20180.0
2020-01-27 10:30:00,109.57,109.66,109.4,109.44,21800.0,108.641,108.7303,108.4725,108.5121,21800.0
2020-01-27 10:35:00,109.48,109.81,109.37,109.69,14349.0,108.5518,108.879,108.4427,108.76,14349.0
2020-01-27 10:40:00,109.66,109.66,109.33,109.55,14065.0,108.7303,108.7303,108.4031,108.6212,14065.0
2020-01-27 10:45:00,109.52,109.64,109.47,109.48,12880.0,108.5914,108.7104,108.5419,108.5518,12880.0
2020-01-27 10:50:00,109.46,109.59,109.41,109.41,17789.0,108.532,108.6609,108.4824,108.4824,17789.0
2020-01-27 10:55:00,109.36,109.55,109.33,109.54,9115.0,108.4328,108.6212,108.4031,108.6113,9115.0
2020-01-27 11:00:00,109.58,109.78,109.57,109.7,12446.0,108.6509,108.8492,108.641,108.7699,12446.0
2020-01-27 11:05:00,109.69,109.7,109.06,109.06,17732.0,108.76,108.7699,108.1353,108.1353,17732.0
2020-01-27 11:10:00,109.08,109.16,108.86,109.01,20902.0,108.1552,108.2345,107.937,108.0858,20902.0
2020-01-27 11:15:00,109.01,109.04,108.76,108.88,16828.0,108.0858,108.1155,107.8379,107.9569,16828.0
2020-01-27 11:20:00,108.89,109.24,108.89,109.17,13997.0,107.9668,108.3138,107.9668,108.2444,13997.0
2020-01-27 11:25:00,109.19,109.39,109.15,109.34,9597.0,108.2642,108.4625,108.2246,108.413,9597.0
2020-01-27 11:30:00,109.33,109.4,109.1,109.17,18456.0,108.4031,108.4725,108.175,108.2444,18456.0
2020-01-27 11:35:00,109.23,109.3,109.16,109.2,18435.0,108.3039,108.3733,108.2345,108.2742,18435.0
2020-01-27 11:40:00,109.23,109.4,109.21,109.34,15361.0,108.3039,108.4725,108.2841,108.413,15361.0
2020-01-27 11:45:00,109.34,109.41,109.22,109.38,7928.0,108.413,108.4824,108.294,108.4526,7928.0
2020-01-27 11:50:00,109.41,109.62,109.41,109.58,8392.0,108.4824,108.6906,108.4824,108.6509,8392.0
2020-01-27 11:55:00,109.58,109.58,109.49,109.53,10444.0,108.6509,108.6509,108.5617,108.6014,10444.0
2020-01-27 12:00:00,109.5,109.54,109.26,109.26,16090.0,108.5716,108.6113,108.3336,108.3336,16090.0
2020-01-27 12:05:00,109.27,109.55,109.27,109.53,14968.0,108.3436,108.6212,108.3436,108.6014,14968.0
2020-01-27 12:10:00,109.54,109.59,109.5,109.53,11849.0,108.6113,108.6609,108.5716,108.6014,11849.0
2020-01-27 12:15:00,109.55,109.62,109.52,109.62,10590.0,108.6212,108.6906,108.5914,108.6906,10590.0
2020-01-27 12:20:00,109.59,109.71,109.58,109.6,9678.0,108.6609,108.7798,108.6509,108.6708,9678.0
2020-01-27 12:25:00,109.59,109.69,109.52,109.55,4172.0,108.6609,108.76,108.5914,108.6212,4172.0
2020-01-27 12:30:00,109.56,109.63,109.54,109.56,5450.0,108.6311,108.7005,108.6113,108.6311,5450.0
2020-01-27 12:35:00,109.55,109.55,109.44,109.47,8492.0,108.6212,108.6212,108.5121,108.5419,8492.0
2020-01-27 12:40:00,109.45,109.49,109.44,109.49,6300.0,108.522,108.5617,108.5121,108.5617,6300.0
2020-01-27 12:45:00,109.47,109.55,109.42,109.54,7435.0,108.5419,108.6212,108.4923,108.6113,7435.0
2020-01-27 12:50:00,109.52,109.55,109.46,109.47,4896.0,108.5914,108.6212,108.532,108.5419,4896.0
2020-01-27 12:55:00,109.45,109.49,109.35,109.49,11989.0,108.522,108.5617,108.4229,108.5617,11989.0
2020-01-27 13:00:00,109.48,109.56,109.44,109.55,4709.0,108.5518,108.6311,108.5121,108.6212,4709.0
2020-01-27 13:05:00,109.53,109.57,109.51,109.54,4382.0,108.6014,108.641,108.5815,108.6113,4382.0
2020-01-27 13:10:00,109.53,109.64,109.53,109.64,4053.0,108.6014,108.7104,108.6014,108.7104,4053.0
2020-01-27 13:15:00,109.65,109.74,109.62,109.74,5010.0,108.7203,108.8096,108.6906,108.8096,5010.0
2020-01-27 13:20:00,109.75,109.82,109.7,109.74,9829.0,108.8195,108.8889,108.7699,108.8096,9829.0
2020-01-27 13:25:00,109.71,109.73,109.67,109.72,3412.0,108.7798,108.7997,108.7402,108.7897,3412.0
2020-01-27 13:30:00,109.71,109.73,109.62,109.73,7117.0,108.7798,108.7997,108.6906,108.7997,7117.0
2020-01-27 13:35:00,109.76,109.88,109.76,109.87,6078.0,108.8294,108.9484,108.8294,108.9385,6078.0
2020-01-27 13:40:00,109.89,109.89,109.77,109.79,7261.0,108.9583,108.9583,108.8393,108.8592,7261.0
2020-01-27 13:45:00,109.73,109.81,109.73,109.77,8545.0,108.7997,108.879,108.7997,108.8393,8545.0
2020-01-27 13:50:00,109.77,109.77,109.61,109.62,3186.0,108.8393,108.8393,108.6807,108.6906,3186.0
2020-01-27 13:55:00,109.65,109.73,109.64,109.72,6498.0,108.7203,108.7997,108.7104,108.7897,6498.0
2020-01-27 14:00:00,109.69,109.7,109.56,109.61,14344.0,108.76,108.7699,108.6311,108.6807,14344.0
2020-01-27 14:05:00,109.62,109.64,109.56,109.62,5965.0,108.6906,108.7104,108.6311,108.6906,5965.0
2020-01-27 14:10:00,109.6,109.61,109.49,109.51,6650.0,108.6708,108.6807,108.5617,108.5815,6650.0
2020-01-27 14:15:00,109.53,109.6,109.53,109.59,3643.0,108.6014,108.6708,108.6014,108.6609,3643.0
2020-01-27 14:20:00,109.56,109.59,109.49,109.59,7200.0,108.6311,108.6609,108.5617,108.6609,7200.0
2020-01-27 14:25:00,109.59,109.79,109.59,109.79,6221.0,108.6609,108.8592,108.6609,108.8592,6221.0
2020-01-27 14:30:00,109.78,109.79,109.56,109.62,11950.0,108.8492,108.8592,108.6311,108.6906,11950.0
2020-01-27 14:35:00,109.61,109.71,109.54,109.61,4475.0,108.6807,108.7798,108.6113,108.6807,4475.0
2020-01-27 14:40:00,109.62,109.64,109.45,109.53,14215.0,108.6906,108.7104,108.522,108.6014,14215.0
2020-01-27 14:45:00,109.53,109.54,109.42,109.43,5513.0,108.6014,108.6113,108.4923,108.5022,5513.0
2020-01-27 14:50:00,109.39,109.48,109.17,109.26,21258.0,108.4625,108.5518,108.2444,108.3336,21258.0
2020-01-27 14:55:00,109.24,109.31,109.15,109.26,10757.0,108.3138,108.3832,108.2246,108.3336,10757.0
2020-01-27 15:00:00,109.25,109.29,109.2,109.23,4100.0,108.3237,108.3634,108.2742,108.3039,4100.0
2020-01-27 15:05:00,109.23,109.28,109.19,109.19,5100.0,108.3039,108.3535,108.2642,108.2642,5100.0
2020-01-27 15:10:00,109.18,109.18,109.07,109.11,6526.0,108.2543,108.2543,108.1453,108.1849,6526.0
2020-01-27 15:15:00,109.13,109.27,109.12,109.24,6201.0,108.2048,108.3436,108.1948,108.3138,6201.0
2020-01-27 15:20:00,109.27,109.28,109.14,109.19,6862.0,108.3436,108.3535,108.2147,108.2642,6862.0
2020-01-27 15:25:00,109.19,109.21,109.11,109.16,7705.0,108.2642,108.2841,108.1849,108.2345,7705.0
2020-01-27 15:30:00,109.15,109.16,109.01,109.05,12019.0,108.2246,108.2345,108.0858,108.1254,12019.0
2020-01-27 15:35:00,109.03,109.16,108.97,109.14,20120.0,108.1056,108.2345,108.0461,108.2147,20120.0
2020-01-27 15:40:00,109.14,109.2,109.05,109.08,17985.0,108.2147,108.2742,108.1254,108.1552,17985.0
2020-01-27 15:45:00,109.09,109.13,108.96,108.96,21115.0,108.1651,108.2048,108.0362,108.0362,21115.0
2020-01-27 15:50:00,108.98,109.26,108.91,109.25,53614.0,108.056,108.3336,107.9866,108.3237,53614.0
2020-01-27 15:55:00,109.22,109.24,109.03,109.12,82616.0,108.294,108.3138,108.1056,108.1948,82616.0
2020-01-28 09:30:00,109.57,110.4,109.53,110.02,26268.0,108.641,109.464,108.6014,109.0872,26268.0
2020-01-28 09:35:00,110.06,110.16,109.62,109.89,15048.0,109.1269,109.226,108.6906,108.9583,15048.0
2020-01-28 09:40:00,109.9,110.24,109.6,110.24,16916.0,108.9682,109.3053,108.6708,109.3053,16916.0
2020-01-28 09:45:00,110.25,110.3,109.8,109.98,10239.0,109.3153,109.3648,108.8691,109.0475,10239.0
2020-01-28 09:50:00,109.86,109.93,109.74,109.91,5576.0,108.9286,108.998,108.8096,108.9781,5576.0
2020-01-28 09:55:00,109.89,109.93,109.51,109.61,10783.0,108.9583,108.998,108.5815,108.6807,10783.0
2020-01-28 10:00:00,109.59,109.71,109.51,109.57,11023.0,108.6609,108.7798,108.5815,108.641,11023.0
2020-01-28 10:05:00,109.6,109.74,109.56,109.71,9215.0,108.6708,108.8096,108.6311,108.7798,9215.0
2020-01-28 10:10:00,109.7,109.71,109.56,109.57,23844.0,108.7699,108.7798,108.6311,108.641,23844.0
2020-01-28 10:15:00,109.55,109.57,109.35,109.35,9594.0,108.6212,108.641,108.4229,108.4229,9594.0
2020-01-28 10:20:00,109.34,109.36,109.19,109.23,21569.0,108.413,108.4328,108.2642,108.3039,21569.0
2020-01-28 10:25:00,109.28,109.61,109.26,109.45,9800.0,108.3535,108.6807,108.3336,108.522,9800.0
2020-01-28 10:30:00,109.43,109.48,109.25,109.28,7204.0,108.5022,108.5518,108.3237,108.3535,7204.0
2020-01-28 10:35:00,109.28,109.28,109.16,109.18,6135.0,108.3535,108.3535,108.2345,108.2543,6135.0
2020-01-28 10:40:00,109.21,109.26,109.18,109.24,5689.0,108.2841,108.3336,108.2543,108.3138,5689.0
2020-01-28 10:45:00,109.23,109.26,109.06,109.07,11389.0,108.3039,108.3336,108.1353,108.1453,11389.0
2020-01-28 10:50:00,109.07,109.35,109.03,109.3,12331.0,108.1453,108.4229,108.1056,108.3733,12331.0
2020-01-28 10:55:00,109.3,109.37,109.22,109.37,5400.0,108.3733,108.4427,108.294,108.4427,5400.0
2020-01-28 11:00:00,109.37,109.46,109.26,109.27,10576.0,108.4427,108.532,108.3336,108.3436,10576.0
2020-01-28 11:05:00,109.27,109.31,109.02,109.03,22318.0,108.3436,108.3832,108.0957,108.1056,22318.0
2020-01-28 11:10:00,109.04,109.3,109.0,109.25,10328.0,108.1155,108.3733,108.0759,108.3237,10328.0
2020-01-28 11:15:00,109.25,109.36,109.15,109.33,7786.0,108.3237,108.4328,108.2246,108.4031,7786.0
2020-01-28 11:20:00,109.33,109.46,109.31,109.42,10366.0,108.4031,108.532,108.3832,108.4923,10366.0
2020-01-28 11:25:00,109.45,109.47,109.31,109.35,14924.0,108.522,108.5419,108.3832,108.4229,14924.0
2020-01-28 11:30:00,109.37,109.45,109.32,109.45,13678.0,108.4427,108.522,108.3931,108.522,13678.0
2020-01-28 11:35:00,109.47,109.66,109.46,109.59,11829.0,108.5419,108.7303,108.532,108.6609,11829.0
2020-01-28 11:40:00,109.59,109.68,109.56,109.64,11000.0,108.6609,108.7501,108.6311,108.7104,11000.0
2020-01-28 11:45:00,109.63,109.68,109.59,109.64,12445.0,108.7005,108.7501,108.6609,108.7104,12445.0
2020-01-28 11:50:00,109.62,109.63,109.53,109.63,11650.0,108.6906,108.7005,108.6014,108.7005,11650.0
2020-01-28 11:55:00,109.65,109.81,109.64,109.77,21250.0,108.7203,108.879,108.7104,108.8393,21250.0
2020-01-28 12:00:00,109.75,109.78,109.58,109.65,12828.0,108.8195,108.8492,108.6509,108.7203,12828.0
2020-01-28 12:05:00,109.66,109.69,109.56,109.6,10348.0,108.7303,108.76,108.6311,108.6708,10348.0
2020-01-28 12:10:00,109.63,109.77,109.63,109.72,10373.0,108.7005,108.8393,108.7005,108.7897,10373.0
2020-01-28 12:15:00,109.72,109.88,109.71,109.82,3100.0,108.7897,108.9484,108.7798,108.8889,3100.0
2020-01-28 12:20:00,109.84,109.97,109.8,109.8,14245.0,108.9087,109.0376,108.8691,108.8691,14245.0
2020-01-28 12:25:00,109.78,109.8,109.73,109.8,4318.0,108.8492,108.8691,108.7997,108.8691,4318.0
2020-01-28 12:30:00,109.79,109.83,109.68,109.68,4415.0,108.8592,108.8988,108.7501,108.7501,4415.0
2020-01-28 12:35:00,109.71,109.75,109.64,109.73,8105.0,108.7798,108.8195,108.7104,108.7997,8105.0
2020-01-28 12:40:00,109.73,109.77,109.61,109.71,6426.0,108.7997,108.8393,108.6807,108.7798,6426.0
2020-01-28 12:45:00,109.72,109.76,109.69,109.75,3700.0,108.7897,108.8294,108.76,108.8195,3700.0
2020-01-28 12:50:00,109.76,109.8,109.71,109.79,4357.0,108.8294,108.8691,108.7798,108.8592,4357.0
2020-01-28 12:55:00,109.77,109.85,109.73,109.82,7454.0,108.8393,108.9186,108.7997,108.8889,7454.0
2020-01-28 13:00:00,109.77,109.8,109.63,109.69,4800.0,108.8393,108.8691,108.7005,108.76,4800.0
2020-01-28 13:05:00,109.66,109.69,109.57,109.61,4773.0,108.7303,108.76,108.641,108.6807,4773.0
2020-01-28 13:10:00,109.64,109.71,109.62,109.65,5399.0,108.7104,108.7798,108.6906,108.7203,5399.0
2020-01-28 13:15:00,109.66,109.73,109.63,109.71,6756.0,108.7303,108.7997,108.7005,108.7798,6756.0
2020-01-28 13:20:00,109.68,109.8,109.64,109.8,5804.0,108.7501,108.8691,108.7104,108.8691,5804.0
2020-01-28 13:25:00,109.79,109.85,109.76,109.79,5530.0,108.8592,108.9186,108.8294,108.8592,5530.0
2020-01-28 13:30:00,109.77,109.86,109.76,109.78,8041.0,108.8393,108.9286,108.8294,108.8492,8041.0
2020-01-28 13:35:00,109.77,109.84,109.73,109.82,5998.0,108.8393,108.9087,108.7997,108.8889,5998.0
2020-01-28 13:40:00,109.83,109.87,109.8,109.81,5999.0,108.8988,108.9385,108.8691,108.879,5999.0
2020-01-28 13:45:00,109.82,109.85,109.8,109.83,3961.0,108.8889,108.9186,108.8691,108.8988,3961.0
2020-01-28 13:50:00,109.85,109.91,109.83,109.88,5800.0,108.9186,108.9781,108.8988,108.9484,5800.0
2020-01-28 13:55:00,109.89,109.92,109.87,109.88,7900.0,108.9583,108.9881,108.9385,108.9484,7900.0
2020-01-28 14:00:00,109.89,109.92,109.89,109.9,10745.0,108.9583,108.9881,108.9583,108.9682,10745.0
2020-01-28 14:05:00,109.9,109.92,109.86,109.91,6445.0,108.9682,108.9881,108.9286,108.9781,6445.0
2020-01-28 14:10:00,109.91,109.92,109.89,109.9,7351.0,108.9781,108.9881,108.9583,108.9682,7351.0
2020-01-28 14:15:00,109.91,109.91,109.8,109.86,8954.0,108.9781,108.9781,108.8691,108.9286,8954.0
2020-01-28 14:20:00,109.86,109.91,109.83,109.83,6919.0,108.9286,108.9781,108.8988,108.8988,6919.0
2020-01-28 14:25:00,109.84,109.86,109.77,109.79,8292.0,108.9087,108.9286,108.8393,108.8592,8292.0
2020-01-28 14:30:00,109.79,109.86,109.7,109.85,10575.0,108.8592,108.9286,108.7699,108.9186,10575.0
2020-01-28 14:35:00,109.84,109.9,109.76,109.79,26319.0,108.9087,108.9682,108.8294,108.8592,26319.0
2020-01-28 14:40:00,109.8,109.84,109.75,109.77,12144.0,108.8691,108.9087,108.8195,108.8393,12144.0
2020-01-28 14:45:00,109.78,109.86,109.74,109.83,12220.0,108.8492,108.9286,108.8096,108.8988,12220.0
2020-01-28 14:50:00,109.81,109.81,109.69,109.72,9188.0,108.879,108.879,108.76,108.7897,9188.0
2020-01-28 14:55:00,109.73,109.73,109.6,109.61,7583.0,108.7997,108.7997,108.6708,108.6807,7583.0
2020-01-28 15:00:00,109.63,109.7,109.56,109.66,12698.0,108.7005,108.7699,108.6311,108.7303,12698.0
2020-01-28 15:05:00,109.65,109.67,109.48,109.51,10777.0,108.7203,108.7402,108.5518,108.5815,10777.0
2020-01-28 15:10:00,109.51,109.54,109.44,109.52,20096.0,108.5815,108.6113,108.5121,108.5914,20096.0
2020-01-28 15:15:00,109.5,109.53,109.41,109.53,27929.0,108.5716,108.6014,108.4824,108.6014,27929.0
2020-01-28 15:20:00,109.55,109.57,109.4,109.51,13575.0,108.6212,108.641,108.4725,108.5815,13575.0
2020-01-28 15:25:00,109.51,109.55,109.43,109.43,24466.0,108.5815,108.6212,108.5022,108.5022,24466.0
2020-01-28 15:30:00,109.44,109.46,109.29,109.3,24234.0,108.5121,108.532,108.3634,108.3733,24234.0
2020-01-28 15:35:00,109.29,109.31,109.12,109.14,26194.0,108.3634,108.3832,108.1948,108.2147,26194.0
2020-01-28 15:40:00,109.14,109.22,109.11,109.12,33411.0,108.2147,108.294,108.1849,108.1948,33411.0
2020-01-28 15:45:00,109.13,109.15,109.08,109.13,43525.0,108.2048,108.2246,108.1552,108.2048,43525.0
2020-01-28 15:50:00,109.12,109.17,109.0,109.03,41260.0,108.1948,108.2444,108.0759,108.1056,41260.0
2020-01-28 15:55:00,109.02,109.19,109.0,109.15,147908.0,108.0957,108.2642,108.0759,108.2246,147908.0
2020-01-29 09:30:00,109.32,109.73,109.0,109.71,15666.0,108.3931,108.7997,108.0759,108.7798,15666.0
2020-01-29 09:35:00,109.79,110.0,109.79,109.92,34374.0,108.8592,109.0674,108.8592,108.9881,34374.0
2020-01-29 09:40:00,110.05,110.2,110.02,110.02,11271.0,109.117,109.2657,109.0872,109.0872,11271.0
2020-01-29 09:45:00,110.06,110.06,109.64,109.64,8448.0,109.1269,109.1269,108.7104,108.7104,8448.0
2020-01-29 09:50:00,109.67,109.74,109.44,109.44,5400.0,108.7402,108.8096,108.5121,108.5121,5400.0
2020-01-29 09:55:00,109.41,109.41,109.04,109.04,6392.0,108.4824,108.4824,108.1155,108.1155,6392.0
2020-01-29 10:00:00,109.02,109.02,108.36,108.73,36402.0,108.0957,108.0957,107.4413,107.8081,36402.0
2020-01-29 10:05:00,108.71,108.83,108.61,108.72,5429.0,107.7883,107.9073,107.6892,107.7982,5429.0
2020-01-29 10:10:00,108.73,108.85,108.58,108.58,23558.0,107.8081,107.9271,107.6594,107.6594,23558.0
2020-01-29 10:15:00,108.57,108.73,108.57,108.67,5883.0,107.6495,107.8081,107.6495,107.7487,5883.0
2020-01-29 10:20:00,108.62,109.01,108.62,108.94,12622.0,107.6991,108.0858,107.6991,108.0164,12622.0
2020-01-29 10:25:00,108.91,108.98,108.87,108.87,11525.0,107.9866,108.056,107.947,107.947,11525.0
2020-01-29 10:30:00,108.85,108.85,108.6,108.69,5809.0,107.9271,107.9271,107.6792,107.7685,5809.0
2020-01-29 10:35:00,108.71,108.72,108.52,108.54,6422.0,107.7883,107.7982,107.5999,107.6198,6422.0
2020-01-29 10:40:00,108.57,108.65,108.49,108.65,35100.0,107.6495,107.7288,107.5702,107.7288,35100.0
2020-01-29 10:45:00,108.65,108.87,108.57,108.85,10390.0,107.7288,107.947,107.6495,107.9271,10390.0
2020-01-29 10:50:00,108.85,108.86,108.67,108.81,7873.0,107.9271,107.937,107.7487,107.8875,7873.0
2020-01-29 10:55:00,108.8,109.04,108.8,109.02,4410.0,107.8775,108.1155,107.8775,108.0957,4410.0
2020-01-29 11:00:00,109.03,109.11,108.99,109.1,4617.0,108.1056,108.1849,108.0659,108.175,4617.0
2020-01-29 11:05:00,109.14,109.48,109.13,109.48,27006.0,108.2147,108.5518,108.2048,108.5518,27006.0
2020-01-29 11:10:00,109.46,109.6,109.29,109.53,15635.0,108.532,108.6708,108.3634,108.6014,15635.0
2020-01-29 11:15:00,109.52,109.52,109.39,109.45,5574.0,108.5914,108.5914,108.4625,108.522,5574.0
2020-01-29 11:20:00,109.47,109.61,109.37,109.61,5735.0,108.5419,108.6807,108.4427,108.6807,5735.0
2020-01-29 11:25:00,109.63,109.63,109.43,109.43,8969.0,108.7005,108.7005,108.5022,108.5022,8969.0
2020-01-29 11:30:00,109.42,109.48,109.27,109.28,5641.0,108.4923,108.5518,108.3436,108.3535,5641.0
2020-01-29 11:35:00,109.28,109.33,109.16,109.22,10318.0,108.3535,108.4031,108.2345,108.294,10318.0
2020-01-29 11:40:00,109.23,109.28,109.15,109.24,4249.0,108.3039,108.3535,108.2246,108.3138,4249.0
2020-01-29 11:45:00,109.26,109.31,109.22,109.29,3751.0,108.3336,108.3832,108.294,108.3634,3751.0
2020-01-29 11:50:00,109.29,109.46,109.24,109.43,6942.0,108.3634,108.532,108.3138,108.5022,6942.0
2020-01-29 11:55:00,109.42,109.57,109.41,109.53,4971.0,108.4923,108.641,108.4824,108.6014,4971.0
2020-01-29 12:00:00,109.51,109.6,109.51,109.58,7196.0,108.5815,108.6708,108.5815,108.6509,7196.0
2020-01-29 12:05:00,109.56,109.63,109.48,109.6,5394.0,108.6311,108.7005,108.5518,108.6708,5394.0
2020-01-29 12:10:00,109.58,109.61,109.55,109.57,3099.0,108.6509,108.6807,108.6212,108.641,3099.0
2020-01-29 12:15:00,109.57,109.59,109.53,109.57,5408.0,108.641,108.6609,108.6014,108.641,5408.0
2020-01-29 12:20:00,109.56,109.7,109.53,109.6,5024.0,108.6311,108.7699,108.6014,108.6708,5024.0
2020-01-29 12:25:00,109.59,109.7,109.57,109.68,4823.0,108.6609,108.7699,108.641,108.7501,4823.0
2020-01-29 12:30:00,109.66,109.75,109.66,109.67,5573.0,108.7303,108.8195,108.7303,108.7402,5573.0
2020-01-29 12:35:00,109.67,109.76,109.66,109.73,4465.0,108.7402,108.8294,108.7303,108.7997,4465.0
2020-01-29 12:40:00,109.73,109.76,109.69,109.73,3045.0,108.7997,108.8294,108.76,108.7997,3045.0
2020-01-29 12:45:00,109.73,109.84,109.73,109.82,4809.0,108.7997,108.9087,108.7997,108.8889,4809.0
2020-01-29 12:50:00,109.8,109.87,109.78,109.79,2619.0,108.8691,108.9385,108.8492,108.8592,2619.0
2020-01-29 12:55:00,109.76,109.82,109.69,109.7,4384.0,108.8294,108.8889,108.76,108.7699,4384.0
2020-01-29 13:00:00,109.7,109.76,109.66,109.76,3000.0,108.7699,108.8294,108.7303,108.8294,3000.0
2020-01-29 13:05:00,109.78,109.8,109.67,109.69,4470.0,108.8492,108.8691,108.7402,108.76,4470.0
2020-01-29 13:10:00,109.69,109.73,109.68,109.7,3500.0,108.76,108.7997,108.7501,108.7699,3500.0
2020-01-29 13:15:00,109.72,109.76,109.7,109.7,2830.0,108.7897,108.8294,108.7699,108.7699,2830.0
2020-01-29 13:20:00,109.7,109.71,109.63,109.64,3364.0,108.7699,108.7798,108.7005,108.7104,3364.0
2020-01-29 13:25:00,109.64,109.74,109.62,109.74,3797.0,108.7104,108.8096,108.6906,108.8096,3797.0
2020-01-29 13:30:00,109.75,109.84,109.74,109.82,4793.0,108.8195,108.9087,108.8096,108.8889,4793.0
2020-01-29 13:35:00,109.82,109.82,109.73,109.76,5191.0,108.8889,108.8889,108.7997,108.8294,5191.0
2020-01-29 13:40:00,109.74,109.75,109.69,109.69,5000.0,108.8096,108.8195,108.76,108.76,5000.0
2020-01-29 13:45:00,109.69,109.77,109.68,109.72,4775.0,108.76,108.8393,108.7501,108.7897,4775.0
2020-01-29 13:50:00,109.71,109.71,109.62,109.64,4080.0,108.7798,108.7798,108.6906,108.7104,4080.0
2020-01-29 13:55:00,109.64,109.82,109.58,109.82,6471.0,108.7104,108.8889,108.6509,108.8889,6471.0
2020-01-29 14:00:00,109.73,109.88,109.54,109.88,8035.0,108.7997,108.9484,108.6113,108.9484,8035.0
2020-01-29 14:05:00,109.89,109.96,109.79,109.79,5338.0,108.9583,109.0277,108.8592,108.8592,5338.0
2020-01-29 14:10:00,109.77,109.84,109.75,109.84,5768.0,108.8393,108.9087,108.8195,108.9087,5768.0
2020-01-29 14:15:00,109.87,109.97,109.82,109.93,4870.0,108.9385,109.0376,108.8889,108.998,4870.0
2020-01-29 14:20:00,109.95,109.98,109.84,109.88,6358.0,109.0178,109.0475,108.9087,108.9484,6358.0
2020-01-29 14:25:00,109.86,110.0,109.85,109.97,6583.0,108.9286,109.0674,108.9186,109.0376,6583.0
2020-01-29 14:30:00,109.97,109.98,109.85,109.86,4914.0,109.0376,109.0475,108.9186,108.9286,4914.0
2020-01-29 14:35:00,109.83,109.94,109.81,109.93,6686.0,108.8988,109.0079,108.879,108.998,6686.0
2020-01-29 14:40:00,109.93,109.93,109.82,109.84,10582.0,108.998,108.998,108.8889,108.9087,10582.0
2020-01-29 14:45:00,109.85,109.88,109.77,109.82,12623.0,108.9186,108.9484,108.8393,108.8889,12623.0
2020-01-29 14:50:00,109.77,109.82,109.67,109.68,10950.0,108.8393,108.8889,108.7402,108.7501,10950.0
2020-01-29 14:55:00,109.67,109.73,109.65,109.65,8450.0,108.7402,108.7997,108.7203,108.7203,8450.0
2020-01-29 15:00:00,109.66,109.7,109.55,109.66,8520.0,108.7303,108.7699,108.6212,108.7303,8520.0
2020-01-29 15:05:00,109.66,109.76,109.65,109.73,11990.0,108.7303,108.8294,108.7203,108.7997,11990.0
2020-01-29 15:10:00,109.75,109.75,109.62,109.63,12277.0,108.8195,108.8195,108.6906,108.7005,12277.0
2020-01-29 15:15:00,109.63,109.77,109.56,109.74,12100.0,108.7005,108.8393,108.6311,108.8096,12100.0
2020-01-29 15:20:00,109.74,109.78,109.65,109.76,12856.0,108.8096,108.8492,108.7203,108.8294,12856.0
2020-01-29 15:25:00,109.75,109.88,109.73,109.85,13631.0,108.8195,108.9484,108.7997,108.9186,13631.0
2020-01-29 15:30:00,109.82,109.88,109.8,109.83,12071.0,108.8889,108.9484,108.8691,108.8988,12071.0
2020-01-29 15:35:00,109.82,109.82,109.7,109.71,13369.0,108.8889,108.8889,108.7699,108.7798,13369.0
2020-01-29 15:40:00,109.71,109.71,109.59,109.63,13903.0,108.7798,108.7798,108.6609,108.7005,13903.0
2020-01-29 15:45:00,109.63,109.71,109.59,109.67,29262.0,108.7005,108.7798,108.6609,108.7402,29262.0
2020-01-29 15:50:00,109.65,109.71,109.49,109.51,24653.0,108.7203,108.7798,108.5617,108.5815,24653.0
2020-01-29 15:55:00,109.51,109.63,109.5,109.55,45690.0,108.5815,108.7005,108.5716,108.6212,45690.0
2020-01-30 09:30:00,106.61,107.8,106.25,107.64,64779.0,105.7061,106.886,105.3492,106.7274,64779.0
2020-01-30 09:35:00,107.62,108.41,107.55,107.9,20436.0,106.7076,107.4909,106.6381,106.9852,20436.0
2020-01-30 09:40:00,107.9,108.05,107.65,108.0,13053.0,106.9852,107.1339,106.7373,107.0843,13053.0
2020-01-30 09:45:00,108.02,108.12,107.79,108.0,23065.0,107.1042,107.2033,106.8761,107.0843,23065.0
2020-01-30 09:50:00,107.95,108.02,107.75,107.83,21340.0,107.0348,107.1042,106.8365,106.9158,21340.0
2020-01-30 09:55:00,107.84,107.94,107.54,107.7,21645.0,106.9257,107.0248,106.6282,106.7869,21645.0
2020-01-30 10:00:00,107.74,108.33,107.69,108.33,9900.0,106.8265,107.4115,106.777,107.4115,9900.0
2020-01-30 10:05:00,108.36,108.47,108.0,108.0,12611.0,107.4413,107.5503,107.0843,107.0843,12611.0
2020-01-30 10:10:00,108.0,108.05,107.71,107.95,13496.0,107.0843,107.1339,106.7968,107.0348,13496.0
2020-01-30 10:15:00,107.97,108.02,107.78,107.79,11458.0,107.0546,107.1042,106.8662,106.8761,11458.0
2020-01-30 10:20:00,107.8,107.84,107.73,107.77,12550.0,106.886,106.9257,106.8166,106.8563,12550.0
2020-01-30 10:25:00,107.79,107.79,107.66,107.67,18962.0,106.8761,106.8761,106.7472,106.7571,18962.0
2020-01-30 10:30:00,107.67,107.75,107.57,107.66,16194.0,106.7571,106.8365,106.658,106.7472,16194.0
2020-01-30 10:35:00,107.65,107.99,107.64,107.9,48876.0,106.7373,107.0744,106.7274,106.9852,48876.0
2020-01-30 10:40:00,107.89,107.95,107.51,107.56,52148.0,106.9753,107.0348,106.5985,106.6481,52148.0
2020-01-30 10:45:00,107.58,107.71,107.54,107.63,19936.0,106.6679,106.7968,106.6282,106.7175,19936.0
2020-01-30 10:50:00,107.61,107.64,107.33,107.4,134893.0,106.6976,106.7274,106.42,106.4894,134893.0
2020-01-30 10:55:00,107.39,107.73,107.34,107.59,27120.0,106.4795,106.8166,106.4299,106.6778,27120.0
2020-01-30 11:00:00,107.59,107.77,107.52,107.77,33086.0,106.6778,106.8563,106.6084,106.8563,33086.0
2020-01-30 11:05:00,107.81,108.09,107.79,107.84,16062.0,106.8959,107.1736,106.8761,106.9257,16062.0
2020-01-30 11:10:00,107.82,108.04,107.82,108.03,13300.0,106.9059,107.124,106.9059,107.1141,13300.0
2020-01-30 11:15:00,108.01,108.18,107.98,108.17,22788.0,107.0942,107.2628,107.0645,107.2529,22788.0
2020-01-30 11:20:00,108.17,108.4,108.02,108.4,18450.0,107.2529,107.4809,107.1042,107.4809,18450.0
2020-01-30 11:25:00,108.4,108.59,108.39,108.55,15548.0,107.4809,107.6693,107.471,107.6297,15548.0
2020-01-30 11:30:00,108.55,108.73,108.53,108.73,14344.0,107.6297,107.8081,107.6098,107.8081,14344.0
2020-01-30 11:35:00,108.75,109.04,108.73,109.01,13098.0,107.828,108.1155,107.8081,108.0858,13098.0
2020-01-30 11:40:00,109.01,109.13,108.93,109.05,19955.0,108.0858,108.2048,108.0064,108.1254,19955.0
2020-01-30 11:45:00,109.04,109.11,108.93,109.11,14536.0,108.1155,108.1849,108.0064,108.1849,14536.0
2020-01-30 11:50:00,109.12,109.23,109.02,109.21,8268.0,108.1948,108.3039,108.0957,108.2841,8268.0
2020-01-30 11:55:00,109.19,109.19,109.09,109.15,12360.0,108.2642,108.2642,108.1651,108.2246,12360.0
2020-01-30 12:00:00,109.14,109.22,108.86,108.92,19796.0,108.2147,108.294,107.937,107.9965,19796.0
2020-01-30 12:05:00,108.92,108.93,108.79,108.82,10263.0,107.9965,108.0064,107.8676,107.8974,10263.0
2020-01-30 12:10:00,108.82,108.83,108.69,108.73,7391.0,107.8974,107.9073,107.7685,107.8081,7391.0
2020-01-30 12:15:00,108.69,108.87,108.69,108.85,5613.0,107.7685,107.947,107.7685,107.9271,5613.0
2020-01-30 12:20:00,108.83,108.88,108.77,108.79,3900.0,107.9073,107.9569,107.8478,107.8676,3900.0
2020-01-30 12:25:00,108.77,108.79,108.46,108.51,7085.0,107.8478,107.8676,107.5404,107.59,7085.0
2020-01-30 12:30:00,108.55,108.59,108.42,108.48,7778.0,107.6297,107.6693,107.5008,107.5603,7778.0
2020-01-30 12:35:00,108.51,108.54,108.09,108.12,30869.0,107.59,107.6198,107.1736,107.2033,30869.0
2020-01-30 12:40:00,108.05,108.2,108.0,108.05,6122.0,107.1339,107.2826,107.0843,107.1339,6122.0
2020-01-30 12:45:00,108.05,108.16,107.98,108.01,17913.0,107.1339,107.243,107.0645,107.0942,17913.0
2020-01-30 12:50:00,108.0,108.12,107.94,108.09,24143.0,107.0843,107.2033,107.0248,107.1736,24143.0
2020-01-30 12:55:00,108.07,108.16,107.97,108.0,8881.0,107.1537,107.243,107.0546,107.0843,8881.0
2020-01-30 13:00:00,108.0,108.07,107.9,107.96,13561.0,107.0843,107.1537,106.9852,107.0447,13561.0
2020-01-30 13:05:00,107.96,108.04,107.89,107.89,5542.0,107.0447,107.124,106.9753,106.9753,5542.0
2020-01-30 13:10:00,107.89,108.06,107.82,108.0,10818.0,106.9753,107.1438,106.9059,107.0843,10818.0
2020-01-30 13:15:00,107.97,108.1,107.93,107.97,6959.0,107.0546,107.1835,107.0149,107.0546,6959.0
2020-01-30 13:20:00,107.98,108.17,107.96,108.16,4884.0,107.0645,107.2529,107.0447,107.243,4884.0
2020-01-30 13:25:00,108.17,108.29,108.16,108.29,7744.0,107.2529,107.3719,107.243,107.3719,7744.0
2020-01-30 13:30:00,108.29,108.41,108.25,108.4,7737.0,107.3719,107.4909,107.3322,107.4809,7737.0
2020-01-30 13:35:00,108.41,108.45,108.27,108.27,7735.0,107.4909,107.5305,107.352,107.352,7735.0
2020-01-30 13:40:00,108.3,108.34,108.25,108.3,4493.0,107.3818,107.4214,107.3322,107.3818,4493.0
2020-01-30 13:45:00,108.31,108.42,108.31,108.32,4278.0,107.3917,107.5008,107.3917,107.4016,4278.0
2020-01-30 13:50:00,108.3,108.38,108.3,108.37,9487.0,107.3818,107.4611,107.3818,107.4512,9487.0
2020-01-30 13:55:00,108.35,108.44,108.35,108.4,9045.0,107.4314,107.5206,107.4314,107.4809,9045.0
2020-01-30 14:00:00,108.41,108.5,108.41,108.5,4950.0,107.4909,107.5801,107.4909,107.5801,4950.0
2020-01-30 14:05:00,108.5,108.5,108.39,108.49,11617.0,107.5801,107.5801,107.471,107.5702,11617.0
2020-01-30 14:10:00,108.49,108.57,108.48,108.55,8733.0,107.5702,107.6495,107.5603,107.6297,8733.0
2020-01-30 14:15:00,108.55,108.61,108.49,108.55,9820.0,107.6297,107.6892,107.5702,107.6297,9820.0
2020-01-30 14:20:00,108.53,108.54,108.4,108.44,16668.0,107.6098,107.6198,107.4809,107.5206,16668.0
2020-01-30 14:25:00,108.44,108.6,108.44,108.56,8028.0,107.5206,107.6792,107.5206,107.6396,8028.0
2020-01-30 14:30:00,108.56,108.62,108.56,108.62,8884.0,107.6396,107.6991,107.6396,107.6991,8884.0
2020-01-30 14:35:00,108.6,108.63,108.54,108.63,7425.0,107.6792,107.709,107.6198,107.709,7425.0
2020-01-30 14:40:00,108.63,109.11,108.58,108.6,26842.0,107.709,108.1849,107.6594,107.6792,26842.0
2020-01-30 14:45:00,108.68,109.0,108.62,108.9,15753.0,107.7586,108.0759,107.6991,107.9767,15753.0
2020-01-30 14:50:00,108.89,108.93,108.65,108.75,7275.0,107.9668,108.0064,107.7288,107.828,7275.0
2020-01-30 14:55:00,108.8,109.04,108.78,108.96,11318.0,107.8775,108.1155,107.8577,108.0362,11318.0
2020-01-30 15:00:00,108.97,109.06,108.85,109.04,12739.0,108.0461,108.1353,107.9271,108.1155,12739.0
2020-01-30 15:05:00,109.0,109.0,108.69,108.7,23459.0,108.0759,108.0759,107.7685,107.7784,23459.0
2020-01-30 15:10:00,108.73,108.76,108.64,108.72,30556.0,107.8081,107.8379,107.7189,107.7982,30556.0
2020-01-30 15:15:00,108.72,108.76,108.59,108.73,22047.0,107.7982,107.8379,107.6693,107.8081,22047.0
2020-01-30 15:20:00,108.72,108.85,108.71,108.83,13860.0,107.7982,107.9271,107.7883,107.9073,13860.0
2020-01-30 15:25:00,108.84,108.87,108.78,108.87,17748.0,107.9172,107.947,107.8577,107.947,17748.0
2020-01-30 15:30:00,108.86,108.86,108.72,108.82,22781.0,107.937,107.937,107.7982,107.8974,22781.0
2020-01-30 15:35:00,108.88,108.92,108.76,108.87,20625.0,107.9569,107.9965,107.8379,107.947,20625.0
2020-01-30 15:40:00,108.88,109.05,108.83,109.03,31823.0,107.9569,108.1254,107.9073,108.1056,31823.0
2020-01-30 15:45:00,109.02,109.15,108.98,108.98,32458.0,108.0957,108.2246,108.056,108.056,32458.0
2020-01-30 15:50:00,108.95,109.01,108.83,108.89,36242.0,108.0263,108.0858,107.9073,107.9668,36242.0
2020-01-30 15:55:00,108.87,109.11,108.84,109.11,59199.0,107.947,108.1849,107.9172,108.1849,59199.0
2020-01-31 09:30:00,109.08,109.36,108.36,109.31,37129.0,108.1552,108.4328,107.4413,108.3832,37129.0
2020-01-31 09:35:00,109.3,109.31,108.94,109.17,24905.0,108.3733,108.3832,108.0164,108.2444,24905.0
2020-01-31 09:40:00,109.12,109.12,108.57,109.0,7879.0,108.1948,108.1948,107.6495,108.0759,7879.0
2020-01-31 09:45:00,108.95,108.95,108.57,108.78,17474.0,108.0263,108.0263,107.6495,107.8577,17474.0
2020-01-31 09:50:00,108.78,108.83,108.43,108.48,6562.0,107.8577,107.9073,107.5107,107.5603,6562.0
2020-01-31 09:55:00,108.42,108.66,108.28,108.44,18571.0,107.5008,107.7387,107.362,107.5206,18571.0
2020-01-31 10:00:00,108.4,108.44,107.83,107.93,17756.0,107.4809,107.5206,106.9158,107.0149,17756.0
2020-01-31 10:05:00,107.9,108.07,107.79,107.88,17380.0,106.9852,107.1537,106.8761,106.9653,17380.0
2020-01-31 10:10:00,107.82,108.18,107.67,107.7,76002.0,106.9059,107.2628,106.7571,106.7869,76002.0
2020-01-31 10:15:00,107.73,108.3,107.46,108.27,46197.0,106.8166,107.3818,106.5489,107.352,46197.0
2020-01-31 10:20:00,108.27,108.29,108.01,108.19,29992.0,107.352,107.3719,107.0942,107.2727,29992.0
2020-01-31 10:25:00,108.17,108.42,107.93,107.93,15416.0,107.2529,107.5008,107.0149,107.0149,15416.0
2020-01-31 10:30:00,107.89,108.03,107.82,108.03,16820.0,106.9753,107.1141,106.9059,107.1141,16820.0
2020-01-31 10:35:00,108.0,108.0,107.79,107.87,8511.0,107.0843,107.0843,106.8761,106.9554,8511.0
2020-01-31 10:40:00,107.86,108.0,107.82,107.87,10980.0,106.9455,107.0843,106.9059,106.9554,10980.0
2020-01-31 10:45:00,107.87,107.88,107.67,107.74,17676.0,106.9554,106.9653,106.7571,106.8265,17676.0
2020-01-31 10:50:00,107.76,107.76,107.53,107.61,21294.0,106.8464,106.8464,106.6183,106.6976,21294.0
2020-01-31 10:55:00,107.6,107.7,107.52,107.55,17210.0,106.6877,106.7869,106.6084,106.6381,17210.0
2020-01-31 11:00:00,107.53,107.68,107.44,107.59,14910.0,106.6183,106.767,106.5291,106.6778,14910.0
2020-01-31 11:05:00,107.59,107.59,107.36,107.39,16276.0,106.6778,106.6778,106.4498,106.4795,16276.0
2020-01-31 11:10:00,107.39,107.54,107.34,107.34,12445.0,106.4795,106.6282,106.4299,106.4299,12445.0
2020-01-31 11:15:00,107.33,107.52,107.09,107.5,12981.0,106.42,106.6084,106.182,106.5886,12981.0
2020-01-31 11:20:00,107.48,107.56,107.36,107.54,60054.0,106.5687,106.6481,106.4498,106.6282,60054.0
2020-01-31 11:25:00,107.53,107.7,107.45,107.54,32652.0,106.6183,106.7869,106.539,106.6282,32652.0
2020-01-31 11:30:00,107.55,107.85,107.48,107.81,13219.0,106.6381,106.9356,106.5687,106.8959,13219.0
2020-01-31 11:35:00,107.84,107.87,107.55,107.59,26636.0,106.9257,106.9554,106.6381,106.6778,26636.0
2020-01-31 11:40:00,107.61,107.71,107.45,107.65,15894.0,106.6976,106.7968,106.539,106.7373,15894.0
2020-01-31 11:45:00,107.68,107.88,107.66,107.72,9789.0,106.767,106.9653,106.7472,106.8067,9789.0
2020-01-31 11:50:00,107.73,107.77,107.47,107.77,24213.0,106.8166,106.8563,106.5588,106.8563,24213.0
2020-01-31 11:55:00,107.76,107.79,107.68,107.68,11540.0,106.8464,106.8761,106.767,106.767,11540.0
2020-01-31 12:00:00,107.66,107.78,107.6,107.72,16310.0,106.7472,106.8662,106.6877,106.8067,16310.0
2020-01-31 12:05:00,107.73,107.73,107.53,107.58,10008.0,106.8166,106.8166,106.6183,106.6679,10008.0
2020-01-31 12:10:00,107.61,107.64,107.42,107.48,8976.0,106.6976,106.7274,106.5092,106.5687,8976.0
2020-01-31 12:15:00,107.47,107.55,107.44,107.44,11258.0,106.5588,106.6381,106.5291,106.5291,11258.0
2020-01-31 12:20:00,107.45,107.52,107.38,107.44,12700.0,106.539,106.6084,106.4696,106.5291,12700.0
2020-01-31 12:25:00,107.43,107.68,107.41,107.68,7804.0,106.5192,106.767,106.4993,106.767,7804.0
2020-01-31 12:30:00,107.63,107.63,107.53,107.54,9300.0,106.7175,106.7175,106.6183,106.6282,9300.0
2020-01-31 12:35:00,107.51,107.51,107.31,107.44,25671.0,106.5985,106.5985,106.4002,106.5291,25671.0
2020-01-31 12:40:00,107.43,107.69,107.35,107.65,61728.0,106.5192,106.777,106.4398,106.7373,61728.0
2020-01-31 12:45:00,107.64,107.64,107.47,107.47,19241.0,106.7274,106.7274,106.5588,106.5588,19241.0
2020-01-31 12:50:00,107.47,107.54,107.38,107.48,11976.0,106.5588,106.6282,106.4696,106.5687,11976.0
2020-01-31 12:55:00,107.46,107.53,107.41,107.41,7850.0,106.5489,106.6183,106.4993,106.4993,7850.0
2020-01-31 13:00:00,107.41,107.51,107.25,107.26,9186.0,106.4993,106.5985,106.3407,106.3506,9186.0
2020-01-31 13:05:00,107.24,107.4,107.22,107.28,11300.0,106.3308,106.4894,106.3109,106.3704,11300.0
2020-01-31 13:10:00,107.25,107.25,107.11,107.11,6980.0,106.3407,106.3407,106.2019,106.2019,6980.0
2020-01-31 13:15:00,107.07,107.85,107.04,107.8,83538.0,106.1622,106.9356,106.1325,106.886,83538.0
2020-01-31 13:20:00,107.8,107.84,107.62,107.79,11877.0,106.886,106.9257,106.7076,106.8761,11877.0
2020-01-31 13:25:00,107.78,108.03,107.76,107.89,24520.0,106.8662,107.1141,106.8464,106.9753,24520.0
2020-01-31 13:30:00,107.88,107.88,107.45,107.84,23226.0,106.9653,106.9653,106.539,106.9257,23226.0
2020-01-31 13:35:00,107.83,107.87,107.49,107.79,26835.0,106.9158,106.9554,106.5787,106.8761,26835.0
2020-01-31 13:40:00,107.83,108.09,107.8,107.93,13174.0,106.9158,107.1736,106.886,107.0149,13174.0
2020-01-31 13:45:00,107.92,108.21,107.88,108.16,11963.0,107.005,107.2926,106.9653,107.243,11963.0
2020-01-31 13:50:00,108.15,108.17,107.9,108.09,16903.0,107.2331,107.2529,106.9852,107.1736,16903.0
2020-01-31 13:55:00,108.14,108.23,108.1,108.2,8838.0,107.2231,107.3124,107.1835,107.2826,8838.0
2020-01-31 14:00:00,108.19,108.51,108.19,108.51,23587.0,107.2727,107.59,107.2727,107.59,23587.0
2020-01-31 14:05:00,108.51,108.51,108.16,108.18,23901.0,107.59,107.59,107.243,107.2628,23901.0
2020-01-31 14:10:00,108.19,108.34,108.19,108.25,20285.0,107.2727,107.4214,107.2727,107.3322,20285.0
2020-01-31 14:15:00,108.27,108.37,108.24,108.33,7310.0,107.352,107.4512,107.3223,107.4115,7310.0
2020-01-31 14:20:00,108.33,108.33,108.01,108.08,23532.0,107.4115,107.4115,107.0942,107.1637,23532.0
2020-01-31 14:25:00,108.12,108.19,108.06,108.11,13251.0,107.2033,107.2727,107.1438,107.1934,13251.0
2020-01-31 14:30:00,108.09,108.48,108.08,108.31,18530.0,107.1736,107.5603,107.1637,107.3917,18530.0
2020-01-31 14:35:00,108.36,108.41,108.25,108.3,11877.0,107.4413,107.4909,107.3322,107.3818,11877.0
2020-01-31 14:40:00,108.3,108.31,108.22,108.3,12753.0,107.3818,107.3917,107.3025,107.3818,12753.0
2020-01-31 14:45:00,108.3,108.34,108.12,108.13,16656.0,107.3818,107.4214,107.2033,107.2132,16656.0
2020-01-31 14:50:00,108.11,108.15,108.01,108.09,15305.0,107.1934,107.2331,107.0942,107.1736,15305.0
2020-01-31 14:55:00,108.04,108.22,108.04,108.14,12898.0,107.124,107.3025,107.124,107.2231,12898.0
2020-01-31 15:00:00,108.16,108.18,108.03,108.05,19437.0,107.243,107.2628,107.1141,107.1339,19437.0
2020-01-31 15:05:00,108.04,108.1,107.99,108.02,16976.0,107.124,107.1835,107.0744,107.1042,16976.0
2020-01-31 15:10:00,108.0,108.0,107.87,107.88,15384.0,107.0843,107.0843,106.9554,106.9653,15384.0
2020-01-31 15:15:00,107.86,107.93,107.78,107.84,19249.0,106.9455,107.0149,106.8662,106.9257,19249.0
2020-01-31 15:20:00,107.85,108.01,107.77,108.0,21190.0,106.9356,107.0942,106.8563,107.0843,21190.0
2020-01-31 15:25:00,108.0,108.0,107.81,107.87,23251.0,107.0843,107.0843,106.8959,106.9554,23251.0
2020-01-31 15:30:00,107.86,107.91,107.81,107.82,33729.0,106.9455,106.9951,106.8959,106.9059,33729.0
2020-01-31 15:35:00,107.81,107.82,107.51,107.6,39413.0,106.8959,106.9059,106.5985,106.6877,39413.0
2020-01-31 15:40:00,107.62,108.12,107.6,108.12,40316.0,106.7076,107.2033,106.6877,107.2033,40316.0
2020-01-31 15:45:00,108.1,108.47,108.07,108.28,66174.0,107.1835,107.5503,107.1537,107.362,66174.0
2020-01-31 15:50:00,108.28,108.38,108.07,108.34,85398.0,107.362,107.4611,107.1537,107.4214,85398.0
2020-01-31 15:55:00,108.34,108.49,108.34,108.4,177840.0,107.4214,107.5702,107.4214,107.4809,177840.0
2020-02-03 09:30:00,108.99,109.73,108.93,109.71,53895.0,108.0659,108.7997,108.0064,108.7798,53895.0
2020-02-03 09:35:00,109.73,110.05,109.27,109.27,34253.0,108.7997,109.117,108.3436,108.3436,34253.0
2020-02-03 09:40:00,109.25,109.34,108.46,108.46,22071.0,108.3237,108.413,107.5404,107.5404,22071.0
2020-02-03 09:45:00,108.5,108.72,108.13,108.15,20395.0,107.5801,107.7982,107.2132,107.2331,20395.0
2020-02-03 09:50:00,108.21,108.49,107.92,108.3,21554.0,107.2926,107.5702,107.005,107.3818,21554.0
2020-02-03 09:55:00,108.3,108.8,108.3,108.75,15261.0,107.3818,107.8775,107.3818,107.828,15261.0
2020-02-03 10:00:00,108.82,109.24,108.82,109.23,14762.0,107.8974,108.3138,107.8974,108.3039,14762.0
2020-02-03 10:05:00,109.23,109.5,108.99,109.39,24332.0,108.3039,108.5716,108.0659,108.4625,24332.0
2020-02-03 10:10:00,109.4,109.4,109.13,109.34,39161.0,108.4725,108.4725,108.2048,108.413,39161.0
2020-02-03 10:15:00,109.36,109.47,109.09,109.19,25921.0,108.4328,108.5419,108.1651,108.2642,25921.0
2020-02-03 10:20:00,109.22,109.35,109.05,109.09,9898.0,108.294,108.4229,108.1254,108.1651,9898.0
2020-02-03 10:25:00,109.13,109.14,109.04,109.06,9102.0,108.2048,108.2147,108.1155,108.1353,9102.0
2020-02-03 10:30:00,109.09,109.12,108.92,109.0,14069.0,108.1651,108.1948,107.9965,108.0759,14069.0
2020-02-03 10:35:00,109.01,109.13,109.0,109.04,13422.0,108.0858,108.2048,108.0759,108.1155,13422.0
2020-02-03 10:40:00,109.04,109.5,109.04,109.45,12151.0,108.1155,108.5716,108.1155,108.522,12151.0
2020-02-03 10:45:00,109.42,109.43,109.3,109.4,8821.0,108.4923,108.5022,108.3733,108.4725,8821.0
2020-02-03 10:50:00,109.41,109.52,109.34,109.37,8570.0,108.4824,108.5914,108.413,108.4427,8570.0
2020-02-03 10:55:00,109.35,109.36,109.21,109.25,9407.0,108.4229,108.4328,108.2841,108.3237,9407.0
2020-02-03 11:00:00,109.28,109.34,109.16,109.22,21353.0,108.3535,108.413,108.2345,108.294,21353.0
2020-02-03 11:05:00,109.23,109.27,109.04,109.18,11587.0,108.3039,108.3436,108.1155,108.2543,11587.0
2020-02-03 11:10:00,109.16,109.31,108.87,108.92,33199.0,108.2345,108.3832,107.947,107.9965,33199.0
2020-02-03 11:15:00,108.9,108.9,108.37,108.66,76427.0,107.9767,107.9767,107.4512,107.7387,76427.0
2020-02-03 11:20:00,108.65,108.86,108.57,108.66,27992.0,107.7288,107.937,107.6495,107.7387,27992.0
2020-02-03 11:25:00,108.68,108.68,108.34,108.34,26860.0,107.7586,107.7586,107.4214,107.4214,26860.0
2020-02-03 11:30:00,108.35,108.36,108.13,108.15,16897.0,107.4314,107.4413,107.2132,107.2331,16897.0
2020-02-03 11:35:00,108.14,108.17,107.77,107.81,43438.0,107.2231,107.2529,106.8563,106.8959,43438.0
2020-02-03 11:40:00,107.81,107.92,107.5,107.5,23870.0,106.8959,107.005,106.5886,106.5886,23870.0
2020-02-03 11:45:00,107.5,107.67,107.38,107.59,18096.0,106.5886,106.7571,106.4696,106.6778,18096.0
2020-02-03 11:50:00,107.55,107.6,107.38,107.6,16690.0,106.6381,106.6877,106.4696,106.6877,16690.0
2020-02-03 11:55:00,107.59,107.77,107.46,107.7,12249.0,106.6778,106.8563,106.5489,106.7869,12249.0
2020-02-03 12:00:00,107.73,107.82,107.62,107.75,9918.0,106.8166,106.9059,106.7076,106.8365,9918.0
2020-02-03 12:05:00,107.74,107.97,107.71,107.9,10726.0,106.8265,107.0546,106.7968,106.9852,10726.0
2020-02-03 12:10:00,107.9,108.05,107.86,108.05,9749.0,106.9852,107.1339,106.9455,107.1339,9749.0
2020-02-03 12:15:00,108.09,108.17,107.98,108.06,10911.0,107.1736,107.2529,107.0645,107.1438,10911.0
2020-02-03 12:20:00,108.04,108.17,108.02,108.04,10787.0,107.124,107.2529,107.1042,107.124,10787.0
2020-02-03 12:25:00,108.05,108.08,107.95,107.95,10228.0,107.1339,107.1637,107.0348,107.0348,10228.0
2020-02-03 12:30:00,107.95,107.99,107.88,107.89,12846.0,107.0348,107.0744,106.9653,106.9753,12846.0
2020-02-03 12:35:00,107.92,108.02,107.92,108.01,4800.0,107.005,107.1042,107.005,107.0942,4800.0
2020-02-03 12:40:00,108.01,108.1,107.98,107.99,18544.0,107.0942,107.1835,107.0645,107.0744,18544.0
2020-02-03 12:45:00,108.01,108.18,107.87,108.17,13838.0,107.0942,107.2628,106.9554,107.2529,13838.0
2020-02-03 12:50:00,108.2,108.29,108.2,108.29,3359.0,107.2826,107.3719,107.2826,107.3719,3359.0
2020-02-03 12:55:00,108.24,108.29,108.22,108.26,6400.0,107.3223,107.3719,107.3025,107.3421,6400.0
2020-02-03 13:00:00,108.23,108.28,108.17,108.18,7150.0,107.3124,107.362,107.2529,107.2628,7150.0
2020-02-03 13:05:00,108.19,108.25,107.96,108.03,28555.0,107.2727,107.3322,107.0447,107.1141,28555.0
2020-02-03 13:10:00,108.02,108.1,107.91,107.95,14120.0,107.1042,107.1835,106.9951,107.0348,14120.0
2020-02-03 13:15:00,107.91,108.12,107.85,108.09,5700.0,106.9951,107.2033,106.9356,107.1736,5700.0
2020-02-03 13:20:00,108.1,108.15,107.98,107.98,8649.0,107.1835,107.2331,107.0645,107.0645,8649.0
2020-02-03 13:25:00,107.97,107.99,107.89,107.89,8939.0,107.0546,107.0744,106.9753,106.9753,8939.0
2020-02-03 13:30:00,107.9,107.96,107.76,107.96,10048.0,106.9852,107.0447,106.8464,107.0447,10048.0
2020-02-03 13:35:00,107.94,108.19,107.94,108.19,6907.0,107.0248,107.2727,107.0248,107.2727,6907.0
2020-02-03 13:40:00,108.23,108.25,108.16,108.23,9973.0,107.3124,107.3322,107.243,107.3124,9973.0
2020-02-03 13:45:00,108.2,108.27,108.13,108.25,4119.0,107.2826,107.352,107.2132,107.3322,4119.0
2020-02-03 13:50:00,108.24,108.36,108.21,108.36,7552.0,107.3223,107.4413,107.2926,107.4413,7552.0
2020-02-03 13:55:00,108.35,108.44,108.35,108.42,8759.0,107.4314,107.5206,107.4314,107.5008,8759.0
2020-02-03 14:00:00,108.41,108.41,108.27,108.34,11176.0,107.4909,107.4909,107.352,107.4214,11176.0
2020-02-03 14:05:00,108.35,108.35,108.16,108.27,13047.0,107.4314,107.4314,107.243,107.352,13047.0
2020-02-03 14:10:00,108.27,108.41,108.27,108.4,9582.0,107.352,107.4909,107.352,107.4809,9582.0
2020-02-03 14:15:00,108.41,108.49,108.4,108.42,8450.0,107.4909,107.5702,107.4809,107.5008,8450.0
2020-02-03 14:20:00,108.42,108.53,108.36,108.36,15297.0,107.5008,107.6098,107.4413,107.4413,15297.0
2020-02-03 14:25:00,108.37,108.49,108.37,108.45,10977.0,107.4512,107.5702,107.4512,107.5305,10977.0
2020-02-03 14:30:00,108.45,108.58,108.39,108.39,10235.0,107.5305,107.6594,107.471,107.471,10235.0
2020-02-03 14:35:00,108.39,108.45,108.38,108.45,7377.0,107.471,107.5305,107.4611,107.5305,7377.0
2020-02-03 14:40:00,108.46,108.61,108.41,108.58,10574.0,107.5404,107.6892,107.4909,107.6594,10574.0
2020-02-03 14:45:00,108.59,108.64,108.49,108.57,16198.0,107.6693,107.7189,107.5702,107.6495,16198.0
2020-02-03 14:50:00,108.57,108.63,108.55,108.57,6723.0,107.6495,107.709,107.6297,107.6495,6723.0
2020-02-03 14:55:00,108.58,108.6,108.43,108.5,17542.0,107.6594,107.6792,107.5107,107.5801,17542.0
2020-02-03 15:00:00,108.5,108.71,108.38,108.53,15649.0,107.5801,107.7883,107.4611,107.6098,15649.0
2020-02-03 15:05:00,108.51,108.55,108.44,108.44,9504.0,107.59,107.6297,107.5206,107.5206,9504.0
2020-02-03 15:10:00,108.45,108.46,108.28,108.35,10166.0,107.5305,107.5404,107.362,107.4314,10166.0
2020-02-03 15:15:00,108.36,108.37,108.33,108.37,8956.0,107.4413,107.4512,107.4115,107.4512,8956.0
2020-02-03 15:20:00,108.37,108.56,108.35,108.49,13994.0,107.4512,107.6396,107.4314,107.5702,13994.0
2020-02-03 15:25:00,108.49,108.74,108.44,108.74,26634.0,107.5702,107.8181,107.5206,107.8181,26634.0
2020-02-03 15:30:00,108.75,108.88,108.73,108.79,28411.0,107.828,107.9569,107.8081,107.8676,28411.0
2020-02-03 15:35:00,108.78,108.83,108.59,108.62,26776.0,107.8577,107.9073,107.6693,107.6991,26776.0
2020-02-03 15:40:00,108.64,108.65,108.3,108.32,35488.0,107.7189,107.7288,107.3818,107.4016,35488.0
2020-02-03 15:45:00,108.31,108.38,108.16,108.16,36856.0,107.3917,107.4611,107.243,107.243,36856.0
2020-02-03 15:50:00,108.16,108.16,107.77,107.78,107734.0,107.243,107.243,106.8563,106.8662,107734.0
2020-02-03 15:55:00,107.81,107.89,107.64,107.8,179596.0,106.8959,106.9753,106.7274,106.886,179596.0
2020-02-04 09:30:00,109.03,109.42,108.79,109.27,25852.0,108.1056,108.4923,107.8676,108.3436,25852.0
2020-02-04 09:35:00,109.28,110.51,109.15,110.28,32603.0,108.3535,109.5731,108.2246,109.345,32603.0
2020-02-04 09:40:00,110.25,110.58,110.19,110.48,34421.0,109.3153,109.6425,109.2558,109.5433,34421.0
2020-02-04 09:45:00,110.45,110.5,110.3,110.47,10456.0,109.5136,109.5631,109.3648,109.5334,10456.0
2020-02-04 09:50:00,110.51,110.74,110.41,110.5,19455.0,109.5731,109.8011,109.4739,109.5631,19455.0
2020-02-04 09:55:00,110.51,110.7,110.41,110.7,16716.0,109.5731,109.7614,109.4739,109.7614,16716.0
2020-02-04 10:00:00,110.74,110.91,110.53,110.61,18608.0,109.8011,109.9697,109.5929,109.6722,18608.0
2020-02-04 10:05:00,110.61,110.61,110.23,110.43,28115.0,109.6722,109.6722,109.2954,109.4937,28115.0
2020-02-04 10:10:00,110.43,110.46,110.29,110.37,11100.0,109.4937,109.5235,109.3549,109.4342,11100.0
2020-02-04 10:15:00,110.35,110.54,110.3,110.41,27411.0,109.4144,109.6028,109.3648,109.4739,27411.0
2020-02-04 10:20:00,110.41,110.55,110.32,110.52,10353.0,109.4739,109.6127,109.3847,109.583,10353.0
2020-02-04 10:25:00,110.5,110.54,110.45,110.52,14590.0,109.5631,109.6028,109.5136,109.583,14590.0
2020-02-04 10:30:00,110.51,110.62,110.5,110.6,6036.0,109.5731,109.6821,109.5631,109.6623,6036.0
2020-02-04 10:35:00,110.62,110.67,110.52,110.62,9435.0,109.6821,109.7317,109.583,109.6821,9435.0
2020-02-04 10:40:00,110.63,110.67,110.56,110.63,6368.0,109.692,109.7317,109.6226,109.692,6368.0
2020-02-04 10:45:00,110.63,110.63,110.46,110.48,6826.0,109.692,109.692,109.5235,109.5433,6826.0
2020-02-04 10:50:00,110.42,110.42,110.26,110.32,6081.0,109.4838,109.4838,109.3252,109.3847,6081.0
2020-02-04 10:55:00,110.28,110.42,110.28,110.33,6019.0,109.345,109.4838,109.345,109.3946,6019.0
2020-02-04 11:00:00,110.33,110.36,110.27,110.29,5726.0,109.3946,109.4243,109.3351,109.3549,5726.0
2020-02-04 11:05:00,110.31,110.38,110.24,110.26,10443.0,109.3747,109.4442,109.3053,109.3252,10443.0
2020-02-04 11:10:00,110.26,110.36,110.26,110.34,8281.0,109.3252,109.4243,109.3252,109.4045,8281.0
2020-02-04 11:15:00,110.35,110.52,110.34,110.48,9366.0,109.4144,109.583,109.4045,109.5433,9366.0
2020-02-04 11:20:00,110.48,110.94,110.46,110.88,19801.0,109.5433,109.9994,109.5235,109.9399,19801.0
2020-02-04 11:25:00,110.86,110.97,110.82,110.96,11495.0,109.9201,110.0292,109.8804,110.0192,11495.0
2020-02-04 11:30:00,110.95,111.02,110.87,110.95,9655.0,110.0093,110.0787,109.93,110.0093,9655.0
2020-02-04 11:35:00,110.95,111.13,110.9,111.06,37243.0,110.0093,110.1878,109.9597,110.1184,37243.0
2020-02-04 11:40:00,111.02,111.07,110.85,110.88,21590.0,110.0787,110.1283,109.9102,109.9399,21590.0
2020-02-04 11:45:00,110.87,111.14,110.87,111.11,16303.0,109.93,110.1977,109.93,110.168,16303.0
2020-02-04 11:50:00,111.09,111.09,110.88,111.0,41498.0,110.1481,110.1481,109.9399,110.0589,41498.0
2020-02-04 11:55:00,111.0,111.17,110.92,111.17,11585.0,110.0589,110.2275,109.9796,110.2275,11585.0
2020-02-04 12:00:00,111.16,111.19,110.94,110.95,14780.0,110.2175,110.2473,109.9994,110.0093,14780.0
2020-02-04 12:05:00,110.95,111.05,110.92,111.01,9207.0,110.0093,110.1085,109.9796,110.0688,9207.0
2020-02-04 12:10:00,111.02,111.04,110.98,111.0,10956.0,110.0787,110.0986,110.0391,110.0589,10956.0
2020-02-04 12:15:00,110.99,111.06,110.92,111.03,15221.0,110.049,110.1184,109.9796,110.0886,15221.0
2020-02-04 12:20:00,111.02,111.17,111.02,111.1,15724.0,110.0787,110.2275,110.0787,110.158,15724.0
2020-02-04 12:25:00,111.13,111.2,110.97,110.97,11596.0,110.1878,110.2572,110.0292,110.0292,11596.0
2020-02-04 12:30:00,110.97,110.97,110.83,110.87,10642.0,110.0292,110.0292,109.8903,109.93,10642.0
2020-02-04 12:35:00,110.91,110.96,110.89,110.95,5444.0,109.9697,110.0192,109.9498,110.0093,5444.0
2020-02-04 12:40:00,110.97,111.07,110.93,111.06,5380.0,110.0292,110.1283,109.9895,110.1184,5380.0
2020-02-04 12:45:00,111.06,111.09,110.96,110.96,7259.0,110.1184,110.1481,110.0192,110.0192,7259.0
2020-02-04 12:50:00,110.96,110.97,110.73,110.79,25552.0,110.0192,110.0292,109.7912,109.8507,25552.0
2020-02-04 12:55:00,110.79,110.79,110.64,110.74,11028.0,109.8507,109.8507,109.7019,109.8011,11028.0
2020-02-04 13:00:00,110.79,110.85,110.76,110.85,7930.0,109.8507,109.9102,109.8209,109.9102,7930.0
2020-02-04 13:05:00,110.81,110.82,110.67,110.7,6125.0,109.8705,109.8804,109.7317,109.7614,6125.0
2020-02-04 13:10:00,110.72,110.8,110.68,110.68,5859.0,109.7813,109.8606,109.7416,109.7416,5859.0
2020-02-04 13:15:00,110.66,110.71,110.64,110.69,6400.0,109.7218,109.7714,109.7019,109.7515,6400.0
2020-02-04 13:20:00,110.7,110.73,110.62,110.62,7267.0,109.7614,109.7912,109.6821,109.6821,7267.0
2020-02-04 13:25:00,110.63,110.76,110.56,110.75,4334.0,109.692,109.8209,109.6226,109.811,4334.0
2020-02-04 13:30:00,110.77,110.81,110.71,110.8,6637.0,109.8308,109.8705,109.7714,109.8606,6637.0
2020-02-04 13:35:00,110.78,110.88,110.77,110.87,5969.0,109.8408,109.9399,109.8308,109.93,5969.0
2020-02-04 13:40:00,110.86,110.86,110.71,110.75,5954.0,109.9201,109.9201,109.7714,109.811,5954.0
2020-02-04 13:45:00,110.76,110.91,110.76,110.91,4800.0,109.8209,109.9697,109.8209,109.9697,4800.0
2020-02-04 13:50:00,110.91,110.95,110.84,110.91,6415.0,109.9697,110.0093,109.9003,109.9697,6415.0
2020-02-04 13:55:00,110.92,111.07,110.91,111.02,10035.0,109.9796,110.1283,109.9697,110.0787,10035.0
2020-02-04 14:00:00,111.02,111.03,110.92,111.01,13148.0,110.0787,110.0886,109.9796,110.0688,13148.0
2020-02-04 14:05:00,111.01,111.04,110.91,111.0,8689.0,110.0688,110.0986,109.9697,110.0589,8689.0
2020-02-04 14:10:00,111.0,111.04,110.95,111.01,8970.0,110.0589,110.0986,110.0093,110.0688,8970.0
2020-02-04 14:15:00,111.01,111.08,110.81,110.89,25870.0,110.0688,110.1382,109.8705,109.9498,25870.0
2020-02-04 14:20:00,110.89,110.92,110.67,110.79,21358.0,109.9498,109.9796,109.7317,109.8507,21358.0
2020-02-04 14:25:00,110.8,110.82,110.53,110.63,21613.0,109.8606,109.8804,109.5929,109.692,21613.0
2020-02-04 14:30:00,110.63,110.78,110.63,110.73,5708.0,109.692,109.8408,109.692,109.7912,5708.0
2020-02-04 14:35:00,110.72,111.05,110.72,110.98,14418.0,109.7813,110.1085,109.7813,110.0391,14418.0
2020-02-04 14:40:00,111.01,111.32,111.0,111.24,15394.0,110.0688,110.3762,110.0589,110.2969,15394.0
2020-02-04 14:45:00,111.24,111.31,111.05,111.3,18726.0,110.2969,110.3663,110.1085,110.3564,18726.0
2020-02-04 14:50:00,111.28,111.34,111.15,111.2,13283.0,110.3365,110.396,110.2076,110.2572,13283.0
2020-02-04 14:55:00,111.17,111.17,110.97,111.0,9103.0,110.2275,110.2275,110.0292,110.0589,9103.0
2020-02-04 15:00:00,111.01,111.02,110.82,110.91,10689.0,110.0688,110.0787,109.8804,109.9697,10689.0
2020-02-04 15:05:00,110.92,110.94,110.81,110.88,11853.0,109.9796,109.9994,109.8705,109.9399,11853.0
2020-02-04 15:10:00,110.9,110.96,110.76,110.77,9745.0,109.9597,110.0192,109.8209,109.8308,9745.0
2020-02-04 15:15:00,110.78,110.81,110.67,110.73,7832.0,109.8408,109.8705,109.7317,109.7912,7832.0
2020-02-04 15:20:00,110.74,110.87,110.73,110.86,12198.0,109.8011,109.93,109.7912,109.9201,12198.0
2020-02-04 15:25:00,110.84,110.99,110.81,110.98,10760.0,109.9003,110.049,109.8705,110.0391,10760.0
2020-02-04 15:30:00,110.97,110.97,110.77,110.77,13251.0,110.0292,110.0292,109.8308,109.8308,13251.0
2020-02-04 15:35:00,110.78,110.96,110.77,110.85,14458.0,109.8408,110.0192,109.8308,109.9102,14458.0
2020-02-04 15:40:00,110.86,110.95,110.86,110.9,13609.0,109.9201,110.0093,109.9201,109.9597,13609.0
2020-02-04 15:45:00,110.88,111.06,110.79,110.98,26155.0,109.9399,110.1184,109.8507,110.0391,26155.0
2020-02-04 15:50:00,110.96,110.96,110.51,110.56,56487.0,110.0192,110.0192,109.5731,109.6226,56487.0
2020-02-04 15:55:00,110.56,110.73,110.43,110.62,82108.0,109.6226,109.7912,109.4937,109.6821,82108.0
2020-02-05 09:30:00,111.78,111.96,111.22,111.22,18743.0,110.8323,111.0108,110.277,110.277,18743.0
2020-02-05 09:35:00,111.18,111.31,110.58,110.58,13635.0,110.2374,110.3663,109.6425,109.6425,13635.0
2020-02-05 09:40:00,110.53,111.1,110.5,111.01,8223.0,109.5929,110.158,109.5631,110.0688,8223.0
2020-02-05 09:45:00,110.98,111.15,110.95,110.98,6893.0,110.0391,110.2076,110.0093,110.0391,6893.0
2020-02-05 09:50:00,110.92,111.19,110.92,110.98,7944.0,109.9796,110.2473,109.9796,110.0391,7944.0
2020-02-05 09:55:00,110.93,111.2,110.81,110.98,9858.0,109.9895,110.2572,109.8705,110.0391,9858.0
2020-02-05 10:00:00,110.96,111.02,110.82,110.95,5801.0,110.0192,110.0787,109.8804,110.0093,5801.0
2020-02-05 10:05:00,111.02,111.02,110.55,110.62,6432.0,110.0787,110.0787,109.6127,109.6821,6432.0
2020-02-05 10:10:00,110.62,110.66,110.07,110.27,12353.0,109.6821,109.7218,109.1368,109.3351,12353.0
2020-02-05 10:15:00,110.3,110.38,110.21,110.29,7486.0,109.3648,109.4442,109.2756,109.3549,7486.0
2020-02-05 10:20:00,110.34,110.51,110.32,110.34,14778.0,109.4045,109.5731,109.3847,109.4045,14778.0
2020-02-05 10:25:00,110.35,110.4,109.76,109.91,20274.0,109.4144,109.464,108.8294,108.9781,20274.0
2020-02-05 10:30:00,109.91,110.04,109.77,109.98,20127.0,108.9781,109.107,108.8393,109.0475,20127.0
2020-02-05 10:35:00,109.94,110.09,109.88,109.95,5737.0,109.0079,109.1566,108.9484,109.0178,5737.0
2020-02-05 10:40:00,110.02,110.27,109.86,110.23,9876.0,109.0872,109.3351,108.9286,109.2954,9876.0
2020-02-05 10:45:00,110.23,110.23,110.06,110.11,9615.0,109.2954,109.2954,109.1269,109.1764,9615.0
2020-02-05 10:50:00,110.05,110.16,110.05,110.12,6800.0,109.117,109.226,109.117,109.1864,6800.0
2020-02-05 10:55:00,110.15,110.21,110.04,110.07,6371.0,109.2161,109.2756,109.107,109.1368,6371.0
2020-02-05 11:00:00,110.05,110.17,110.04,110.14,6545.0,109.117,109.2359,109.107,109.2062,6545.0
2020-02-05 11:05:00,110.12,110.17,110.04,110.13,8520.0,109.1864,109.2359,109.107,109.1963,8520.0
2020-02-05 11:10:00,110.13,110.34,110.1,110.32,6500.0,109.1963,109.4045,109.1665,109.3847,6500.0
2020-02-05 11:15:00,110.3,110.38,110.25,110.33,8200.0,109.3648,109.4442,109.3153,109.3946,8200.0
2020-02-05 11:20:00,110.32,110.34,110.22,110.23,4997.0,109.3847,109.4045,109.2855,109.2954,4997.0
2020-02-05 11:25:00,110.23,110.25,110.13,110.23,6687.0,109.2954,109.3153,109.1963,109.2954,6687.0
2020-02-05 11:30:00,110.25,110.34,110.19,110.23,11925.0,109.3153,109.4045,109.2558,109.2954,11925.0
2020-02-05 11:35:00,110.23,110.3,110.15,110.18,11675.0,109.2954,109.3648,109.2161,109.2458,11675.0
2020-02-05 11:40:00,110.18,110.18,110.02,110.07,5589.0,109.2458,109.2458,109.0872,109.1368,5589.0
2020-02-05 11:45:00,110.07,110.23,110.07,110.22,4865.0,109.1368,109.2954,109.1368,109.2855,4865.0
2020-02-05 11:50:00,110.22,110.27,110.16,110.17,4064.0,109.2855,109.3351,109.226,109.2359,4064.0
2020-02-05 11:55:00,110.2,110.29,110.08,110.26,15015.0,109.2657,109.3549,109.1467,109.3252,15015.0
2020-02-05 12:00:00,110.27,110.29,110.21,110.24,4788.0,109.3351,109.3549,109.2756,109.3053,4788.0
2020-02-05 12:05:00,110.25,110.32,110.25,110.25,6594.0,109.3153,109.3847,109.3153,109.3153,6594.0
2020-02-05 12:10:00,110.23,110.38,110.23,110.38,5300.0,109.2954,109.4442,109.2954,109.4442,5300.0
2020-02-05 12:15:00,110.39,110.4,110.25,110.25,8411.0,109.4541,109.464,109.3153,109.3153,8411.0
2020-02-05 12:20:00,110.23,110.25,110.12,110.25,5686.0,109.2954,109.3153,109.1864,109.3153,5686.0
2020-02-05 12:25:00,110.25,110.32,110.14,110.16,12339.0,109.3153,109.3847,109.2062,109.226,12339.0
2020-02-05 12:30:00,110.13,110.15,110.04,110.11,4948.0,109.1963,109.2161,109.107,109.1764,4948.0
2020-02-05 12:35:00,110.11,110.16,110.11,110.11,1624.0,109.1764,109.226,109.1764,109.1764,1624.0
2020-02-05 12:40:00,110.09,110.13,110.05,110.12,4152.0,109.1566,109.1963,109.117,109.1864,4152.0
2020-02-05 12:45:00,110.11,110.13,110.0,110.02,6721.0,109.1764,109.1963,109.0674,109.0872,6721.0
2020-02-05 12:50:00,110.03,110.07,109.93,109.95,6147.0,109.0971,109.1368,108.998,109.0178,6147.0
2020-02-05 12:55:00,109.91,110.23,109.91,110.22,41421.0,108.9781,109.2954,108.9781,109.2855,41421.0
2020-02-05 13:00:00,110.22,110.22,110.14,110.14,2423.0,109.2855,109.2855,109.2062,109.2062,2423.0
2020-02-05 13:05:00,110.16,110.2,109.94,110.03,9338.0,109.226,109.2657,109.0079,109.0971,9338.0
2020-02-05 13:10:00,110.02,110.15,110.02,110.1,12218.0,109.0872,109.2161,109.0872,109.1665,12218.0
2020-02-05 13:15:00,110.1,110.16,110.02,110.14,12050.0,109.1665,109.226,109.0872,109.2062,12050.0
2020-02-05 13:20:00,110.17,110.42,110.17,110.35,9016.0,109.2359,109.4838,109.2359,109.4144,9016.0
2020-02-05 13:25:00,110.34,110.48,110.34,110.42,13020.0,109.4045,109.5433,109.4045,109.4838,13020.0
2020-02-05 13:30:00,110.41,110.48,110.39,110.45,5693.0,109.4739,109.5433,109.4541,109.5136,5693.0
2020-02-05 13:35:00,110.46,110.52,110.44,110.51,4515.0,109.5235,109.583,109.5036,109.5731,4515.0
2020-02-05 13:40:00,110.52,110.65,110.51,110.61,3700.0,109.583,109.7119,109.5731,109.6722,3700.0
2020-02-05 13:45:00,110.62,110.97,110.62,110.9,17995.0,109.6821,110.0292,109.6821,109.9597,17995.0
2020-02-05 13:50:00,110.89,110.89,110.75,110.79,4130.0,109.9498,109.9498,109.811,109.8507,4130.0
2020-02-05 13:55:00,110.76,110.89,110.75,110.83,7191.0,109.8209,109.9498,109.811,109.8903,7191.0
2020-02-05 14:00:00,110.83,110.87,110.76,110.86,6937.0,109.8903,109.93,109.8209,109.9201,6937.0
2020-02-05 14:05:00,110.84,110.91,110.64,110.86,5449.0,109.9003,109.9697,109.7019,109.9201,5449.0
2020-02-05 14:10:00,110.78,110.86,110.77,110.86,2745.0,109.8408,109.9201,109.8308,109.9201,2745.0
2020-02-05 14:15:00,110.87,111.02,110.86,110.86,6910.0,109.93,110.0787,109.9201,109.9201,6910.0
2020-02-05 14:20:00,110.84,111.03,110.84,111.0,12199.0,109.9003,110.0886,109.9003,110.0589,12199.0
2020-02-05 14:25:00,111.01,111.07,110.98,111.01,8188.0,110.0688,110.1283,110.0391,110.0688,8188.0
2020-02-05 14:30:00,111.05,111.06,110.9,110.93,5205.0,110.1085,110.1184,109.9597,109.9895,5205.0
2020-02-05 14:35:00,110.92,111.05,110.92,111.04,2851.0,109.9796,110.1085,109.9796,110.0986,2851.0
2020-02-05 14:40:00,111.04,111.1,111.02,111.1,3526.0,110.0986,110.158,110.0787,110.158,3526.0
2020-02-05 14:45:00,111.11,111.13,110.98,110.98,6234.0,110.168,110.1878,110.0391,110.0391,6234.0
2020-02-05 14:50:00,111.02,111.22,111.01,111.22,5003.0,110.0787,110.277,110.0688,110.277,5003.0
2020-02-05 14:55:00,111.2,111.23,111.14,111.16,7335.0,110.2572,110.2869,110.1977,110.2175,7335.0
2020-02-05 15:00:00,111.16,111.42,111.16,111.4,11310.0,110.2175,110.4753,110.2175,110.4555,11310.0
2020-02-05 15:05:00,111.39,111.42,111.23,111.23,9093.0,110.4456,110.4753,110.2869,110.2869,9093.0
2020-02-05 15:10:00,111.22,111.27,111.16,111.19,4371.0,110.277,110.3266,110.2175,110.2473,4371.0
2020-02-05 15:15:00,111.16,111.26,111.11,111.26,5090.0,110.2175,110.3167,110.168,110.3167,5090.0
2020-02-05 15:20:00,111.29,111.51,111.28,111.5,11092.0,110.3464,110.5646,110.3365,110.5547,11092.0
2020-02-05 15:25:00,111.48,111.48,111.27,111.29,7310.0,110.5348,110.5348,110.3266,110.3464,7310.0
2020-02-05 15:30:00,111.27,111.27,111.09,111.1,10271.0,110.3266,110.3266,110.1481,110.158,10271.0
2020-02-05 15:35:00,111.14,111.21,111.08,111.2,9583.0,110.1977,110.2671,110.1382,110.2572,9583.0
2020-02-05 15:40:00,111.19,111.29,111.12,111.29,5821.0,110.2473,110.3464,110.1779,110.3464,5821.0
2020-02-05 15:45:00,111.26,111.33,111.19,111.24,16274.0,110.3167,110.3861,110.2473,110.2969,16274.0
2020-02-05 15:50:00,111.21,111.21,111.09,111.19,19862.0,110.2671,110.2671,110.1481,110.2473,19862.0
2020-02-05 15:55:00,111.13,111.24,111.01,111.1,49828.0,110.1878,110.2969,110.0688,110.158,49828.0
2020-02-06 09:30:00,111.41,111.83,111.16,111.74,18417.0,110.4654,110.8819,110.2175,110.7926,18417.0
2020-02-06 09:35:00,111.75,111.78,111.35,111.39,8570.0,110.8025,110.8323,110.4059,110.4456,8570.0
2020-02-06 09:40:00,111.38,111.53,111.15,111.27,6915.0,110.4357,110.5844,110.2076,110.3266,6915.0
2020-02-06 09:45:00,111.33,111.46,111.32,111.35,5000.0,110.3861,110.515,110.3762,110.4059,5000.0
2020-02-06 09:50:00,111.41,111.41,111.24,111.35,3797.0,110.4654,110.4654,110.2969,110.4059,3797.0
2020-02-06 09:55:00,111.31,111.49,111.27,111.48,11577.0,110.3663,110.5447,110.3266,110.5348,11577.0
2020-02-06 10:00:00,111.48,111.65,111.47,111.56,6464.0,110.5348,110.7034,110.5249,110.6141,6464.0
2020-02-06 10:05:00,111.56,111.66,111.5,111.5,6861.0,110.6141,110.7133,110.5547,110.5547,6861.0
2020-02-06 10:10:00,111.45,111.48,111.26,111.28,3443.0,110.5051,110.5348,110.3167,110.3365,3443.0
2020-02-06 10:15:00,111.28,111.28,111.0,111.0,5489.0,110.3365,110.3365,110.0589,110.0589,5489.0
2020-02-06 10:20:00,111.01,111.01,110.79,110.9,6552.0,110.0688,110.0688,109.8507,109.9597,6552.0
2020-02-06 10:25:00,110.88,111.01,110.88,110.97,9259.0,109.9399,110.0688,109.9399,110.0292,9259.0
2020-02-06 10:30:00,110.98,111.02,110.9,110.98,7703.0,110.0391,110.0787,109.9597,110.0391,7703.0
2020-02-06 10:35:00,110.98,111.02,110.96,110.98,5216.0,110.0391,110.0787,110.0192,110.0391,5216.0
2020-02-06 10:40:00,110.98,111.07,110.92,110.92,5415.0,110.0391,110.1283,109.9796,109.9796,5415.0
2020-02-06 10:45:00,110.94,111.13,110.93,111.0,9265.0,109.9994,110.1878,109.9895,110.0589,9265.0
2020-02-06 10:50:00,110.98,111.08,110.86,110.87,8024.0,110.0391,110.1382,109.9201,109.93,8024.0
2020-02-06 10:55:00,110.88,111.08,110.85,111.03,12858.0,109.9399,110.1382,109.9102,110.0886,12858.0
2020-02-06 11:00:00,111.05,111.25,110.97,111.05,19590.0,110.1085,110.3068,110.0292,110.1085,19590.0
2020-02-06 11:05:00,111.07,111.14,110.98,111.14,6891.0,110.1283,110.1977,110.0391,110.1977,6891.0
2020-02-06 11:10:00,111.2,111.32,111.15,111.27,3800.0,110.2572,110.3762,110.2076,110.3266,3800.0
2020-02-06 11:15:00,111.24,111.34,111.16,111.34,4495.0,110.2969,110.396,110.2175,110.396,4495.0
2020-02-06 11:20:00,111.32,111.48,111.3,111.48,7203.0,110.3762,110.5348,110.3564,110.5348,7203.0
2020-02-06 11:25:00,111.48,111.48,111.29,111.38,6044.0,110.5348,110.5348,110.3464,110.4357,6044.0
2020-02-06 11:30:00,111.39,111.49,111.39,111.42,8079.0,110.4456,110.5447,110.4456,110.4753,8079.0
2020-02-06 11:35:00,111.41,111.53,111.3,111.51,9063.0,110.4654,110.5844,110.3564,110.5646,9063.0
2020-02-06 11:40:00,111.53,111.53,111.41,111.43,7309.0,110.5844,110.5844,110.4654,110.4853,7309.0
2020-02-06 11:45:00,111.43,111.68,111.43,111.64,8400.0,110.4853,110.7331,110.4853,110.6935,8400.0
2020-02-06 11:50:00,111.67,111.81,111.46,111.7,22384.0,110.7232,110.862,110.515,110.753,22384.0
2020-02-06 11:55:00,111.72,111.91,111.72,111.88,9014.0,110.7728,110.9612,110.7728,110.9314,9014.0
2020-02-06 12:00:00,111.85,112.16,111.85,112.16,42549.0,110.9017,111.2091,110.9017,111.2091,42549.0
2020-02-06 12:05:00,112.13,112.22,111.97,112.05,24724.0,111.1793,111.2686,111.0207,111.1,24724.0
2020-02-06 12:10:00,112.05,112.13,112.0,112.01,4604.0,111.1,111.1793,111.0504,111.0603,4604.0
2020-02-06 12:15:00,112.03,112.16,111.99,112.16,16644.0,111.0802,111.2091,111.0405,111.2091,16644.0
2020-02-06 12:20:00,112.16,112.16,112.02,112.05,20451.0,111.2091,111.2091,111.0702,111.1,20451.0
2020-02-06 12:25:00,112.07,112.1,112.02,112.09,3607.0,111.1198,111.1496,111.0702,111.1397,3607.0
2020-02-06 12:30:00,112.05,112.16,112.01,112.07,5388.0,111.1,111.2091,111.0603,111.1198,5388.0
2020-02-06 12:35:00,112.07,112.15,112.03,112.09,6900.0,111.1198,111.1991,111.0802,111.1397,6900.0
2020-02-06 12:40:00,112.12,112.23,112.08,112.21,4700.0,111.1694,111.2785,111.1297,111.2586,4700.0
2020-02-06 12:45:00,112.22,112.23,111.88,111.89,8778.0,111.2686,111.2785,110.9314,110.9414,8778.0
2020-02-06 12:50:00,111.91,111.95,111.83,111.85,3400.0,110.9612,111.0008,110.8819,110.9017,3400.0
2020-02-06 12:55:00,111.86,111.92,111.79,111.91,2200.0,110.9116,110.9711,110.8422,110.9612,2200.0
2020-02-06 13:00:00,111.89,111.9,111.85,111.86,1402.0,110.9414,110.9513,110.9017,110.9116,1402.0
2020-02-06 13:05:00,111.87,111.87,111.51,111.57,22206.0,110.9215,110.9215,110.5646,110.6241,22206.0
2020-02-06 13:10:00,111.55,111.57,111.43,111.47,1676.0,110.6042,110.6241,110.4853,110.5249,1676.0
2020-02-06 13:15:00,111.49,111.5,111.43,111.45,3671.0,110.5447,110.5547,110.4853,110.5051,3671.0
2020-02-06 13:20:00,111.47,111.62,111.47,111.62,6264.0,110.5249,110.6736,110.5249,110.6736,6264.0
2020-02-06 13:25:00,111.61,111.68,111.6,111.65,2400.0,110.6637,110.7331,110.6538,110.7034,2400.0
2020-02-06 13:30:00,111.64,111.67,111.52,111.59,2952.0,110.6935,110.7232,110.5745,110.6439,2952.0
2020-02-06 13:35:00,111.51,111.52,111.43,111.45,2497.0,110.5646,110.5745,110.4853,110.5051,2497.0
2020-02-06 13:40:00,111.48,111.54,111.47,111.53,1800.0,110.5348,110.5943,110.5249,110.5844,1800.0
2020-02-06 13:45:00,111.53,111.59,111.51,111.51,2105.0,110.5844,110.6439,110.5646,110.5646,2105.0
2020-02-06 13:50:00,111.52,111.65,111.51,111.64,3670.0,110.5745,110.7034,110.5646,110.6935,3670.0
2020-02-06 13:55:00,111.6,111.69,111.57,111.57,5601.0,110.6538,110.743,110.6241,110.6241,5601.0
2020-02-06 14:00:00,111.58,111.62,111.54,111.56,3426.0,110.634,110.6736,110.5943,110.6141,3426.0
2020-02-06 14:05:00,111.58,111.64,111.56,111.61,3087.0,110.634,110.6935,110.6141,110.6637,3087.0
2020-02-06 14:10:00,111.61,111.61,111.48,111.52,3837.0,110.6637,110.6637,110.5348,110.5745,3837.0
2020-02-06 14:15:00,111.56,111.57,111.47,111.47,1500.0,110.6141,110.6241,110.5249,110.5249,1500.0
2020-02-06 14:20:00,111.47,111.47,111.38,111.46,3793.0,110.5249,110.5249,110.4357,110.515,3793.0
2020-02-06 14:25:00,111.48,111.55,111.42,111.5,5575.0,110.5348,110.6042,110.4753,110.5547,5575.0
2020-02-06 14:30:00,111.5,111.51,111.45,111.47,2600.0,110.5547,110.5646,110.5051,110.5249,2600.0
2020-02-06 14:35:00,111.45,111.52,111.43,111.52,3000.0,110.5051,110.5745,110.4853,110.5745,3000.0
2020-02-06 14:40:00,111.52,111.65,111.51,111.62,5102.0,110.5745,110.7034,110.5646,110.6736,5102.0
2020-02-06 14:45:00,111.62,111.65,111.55,111.65,3600.0,110.6736,110.7034,110.6042,110.7034,3600.0
2020-02-06 14:50:00,111.67,111.67,111.56,111.59,5596.0,110.7232,110.7232,110.6141,110.6439,5596.0
2020-02-06 14:55:00,111.59,111.59,111.42,111.51,10960.0,110.6439,110.6439,110.4753,110.5646,10960.0
2020-02-06 15:00:00,111.54,111.63,111.5,111.61,10140.0,110.5943,110.6836,110.5547,110.6637,10140.0
2020-02-06 15:05:00,111.6,111.74,111.6,111.74,6886.0,110.6538,110.7926,110.6538,110.7926,6886.0
2020-02-06 15:10:00,111.7,111.73,111.66,111.73,4603.0,110.753,110.7827,110.7133,110.7827,4603.0
2020-02-06 15:15:00,111.72,111.74,111.66,111.73,11834.0,110.7728,110.7926,110.7133,110.7827,11834.0
2020-02-06 15:20:00,111.76,111.78,111.67,111.67,7400.0,110.8125,110.8323,110.7232,110.7232,7400.0
2020-02-06 15:25:00,111.67,111.75,111.67,111.69,5513.0,110.7232,110.8025,110.7232,110.743,5513.0
2020-02-06 15:30:00,111.67,111.76,111.64,111.74,11867.0,110.7232,110.8125,110.6935,110.7926,11867.0
2020-02-06 15:35:00,111.75,111.75,111.66,111.69,5634.0,110.8025,110.8025,110.7133,110.743,5634.0
2020-02-06 15:40:00,111.7,111.78,111.69,111.78,7861.0,110.753,110.8323,110.743,110.8323,7861.0
2020-02-06 15:45:00,111.75,111.83,111.73,111.81,25300.0,110.8025,110.8819,110.7827,110.862,25300.0
2020-02-06 15:50:00,111.8,111.83,111.71,111.71,65558.0,110.8521,110.8819,110.7629,110.7629,65558.0
2020-02-06 15:55:00,111.69,111.84,111.68,111.73,108171.0,110.743,110.8918,110.7331,110.7827,108171.0
2020-02-07 09:30:00,111.45,111.53,110.92,111.29,58420.0,110.5051,110.5844,109.9796,110.3464,58420.0
2020-02-07 09:35:00,111.28,111.38,111.06,111.26,19303.0,110.3365,110.4357,110.1184,110.3167,19303.0
2020-02-07 09:40:00,111.21,111.25,110.86,111.03,20901.0,110.2671,110.3068,109.9201,110.0886,20901.0
2020-02-07 09:45:00,111.0,111.05,110.61,110.61,29906.0,110.0589,110.1085,109.6722,109.6722,29906.0
2020-02-07 09:50:00,110.7,110.8,110.65,110.68,18938.0,109.7614,109.8606,109.7119,109.7416,18938.0
2020-02-07 09:55:00,110.67,110.79,110.4,110.4,19759.0,109.7317,109.8507,109.464,109.464,19759.0
2020-02-07 10:00:00,110.38,110.38,109.86,109.92,9427.0,109.4442,109.4442,108.9286,108.9881,9427.0
2020-02-07 10:05:00,109.92,110.34,109.91,110.16,38990.0,108.9881,109.4045,108.9781,109.226,38990.0
2020-02-07 10:10:00,110.17,110.53,110.16,110.28,25014.0,109.2359,109.5929,109.226,109.345,25014.0
2020-02-07 10:15:00,110.27,110.42,110.27,110.33,8115.0,109.3351,109.4838,109.3351,109.3946,8115.0
2020-02-07 10:20:00,110.28,110.58,110.28,110.51,6344.0,109.345,109.6425,109.345,109.5731,6344.0
2020-02-07 10:25:00,110.56,110.8,110.46,110.57,10511.0,109.6226,109.8606,109.5235,109.6325,10511.0
2020-02-07 10:30:00,110.61,110.78,110.6,110.74,4910.0,109.6722,109.8408,109.6623,109.8011,4910.0
2020-02-07 10:35:00,110.73,110.76,110.59,110.66,7460.0,109.7912,109.8209,109.6524,109.7218,7460.0
2020-02-07 10:40:00,110.61,110.78,110.54,110.78,6698.0,109.6722,109.8408,109.6028,109.8408,6698.0
2020-02-07 10:45:00,110.75,110.79,110.65,110.76,9234.0,109.811,109.8507,109.7119,109.8209,9234.0
2020-02-07 10:50:00,110.7,110.8,110.65,110.79,6564.0,109.7614,109.8606,109.7119,109.8507,6564.0
2020-02-07 10:55:00,110.81,110.98,110.78,110.79,4900.0,109.8705,110.0391,109.8408,109.8507,4900.0
2020-02-07 11:00:00,110.78,110.83,110.67,110.82,8490.0,109.8408,109.8903,109.7317,109.8804,8490.0
2020-02-07 11:05:00,110.8,111.02,110.76,110.95,21851.0,109.8606,110.0787,109.8209,110.0093,21851.0
2020-02-07 11:10:00,111.0,111.15,110.91,110.96,15286.0,110.0589,110.2076,109.9697,110.0192,15286.0
2020-02-07 11:15:00,110.93,111.01,110.8,110.82,16415.0,109.9895,110.0688,109.8606,109.8804,16415.0
2020-02-07 11:20:00,110.84,111.01,110.82,110.92,16863.0,109.9003,110.0688,109.8804,109.9796,16863.0
2020-02-07 11:25:00,110.91,111.01,110.89,110.96,49510.0,109.9697,110.0688,109.9498,110.0192,49510.0
2020-02-07 11:30:00,110.97,111.39,110.96,111.07,75290.0,110.0292,110.4456,110.0192,110.1283,75290.0
2020-02-07 11:35:00,111.06,111.16,111.04,111.11,11658.0,110.1184,110.2175,110.0986,110.168,11658.0
2020-02-07 11:40:00,111.11,111.12,111.0,111.09,5201.0,110.168,110.1779,110.0589,110.1481,5201.0
2020-02-07 11:45:00,111.09,111.1,110.86,110.86,20960.0,110.1481,110.158,109.9201,109.9201,20960.0
2020-02-07 11:50:00,110.88,111.04,110.87,111.04,33674.0,109.9399,110.0986,109.93,110.0986,33674.0
2020-02-07 11:55:00,111.03,111.03,110.8,110.84,8443.0,110.0886,110.0886,109.8606,109.9003,8443.0
2020-02-07 12:00:00,110.82,110.83,110.72,110.78,33291.0,109.8804,109.8903,109.7813,109.8408,33291.0
2020-02-07 12:05:00,110.78,110.88,110.76,110.88,7620.0,109.8408,109.9399,109.8209,109.9399,7620.0
2020-02-07 12:10:00,110.87,110.88,110.76,110.78,9200.0,109.93,109.9399,109.8209,109.8408,9200.0
2020-02-07 12:15:00,110.82,110.99,110.79,110.96,7200.0,109.8804,110.049,109.8507,110.0192,7200.0
2020-02-07 12:20:00,110.98,111.24,110.98,111.24,5725.0,110.0391,110.2969,110.0391,110.2969,5725.0
2020-02-07 12:25:00,111.25,111.25,111.17,111.2,3964.0,110.3068,110.3068,110.2275,110.2572,3964.0
2020-02-07 12:30:00,111.2,111.24,111.08,111.13,5503.0,110.2572,110.2969,110.1382,110.1878,5503.0
2020-02-07 12:35:00,111.15,111.18,111.05,111.12,3900.0,110.2076,110.2374,110.1085,110.1779,3900.0
2020-02-07 12:40:00,111.13,111.19,110.95,110.95,5369.0,110.1878,110.2473,110.0093,110.0093,5369.0
2020-02-07 12:45:00,110.96,111.0,110.84,110.88,5000.0,110.0192,110.0589,109.9003,109.9399,5000.0
2020-02-07 12:50:00,110.88,110.88,110.81,110.85,9783.0,109.9399,109.9399,109.8705,109.9102,9783.0
2020-02-07 12:55:00,110.84,110.92,110.81,110.92,3524.0,109.9003,109.9796,109.8705,109.9796,3524.0
2020-02-07 13:00:00,110.92,110.95,110.83,110.87,3800.0,109.9796,110.0093,109.8903,109.93,3800.0
2020-02-07 13:05:00,110.84,110.86,110.75,110.76,28406.0,109.9003,109.9201,109.811,109.8209,28406.0
2020-02-07 13:10:00,110.77,110.78,110.48,110.48,11022.0,109.8308,109.8408,109.5433,109.5433,11022.0
2020-02-07 13:15:00,110.46,110.46,110.26,110.31,7901.0,109.5235,109.5235,109.3252,109.3747,7901.0
2020-02-07 13:20:00,110.32,110.44,110.3,110.43,6044.0,109.3847,109.5036,109.3648,109.4937,6044.0
2020-02-07 13:25:00,110.44,110.52,110.36,110.5,6089.0,109.5036,109.583,109.4243,109.5631,6089.0
2020-02-07 13:30:00,110.52,110.57,110.37,110.38,4997.0,109.583,109.6325,109.4342,109.4442,4997.0
2020-02-07 13:35:00,110.36,110.5,110.3,110.32,3400.0,109.4243,109.5631,109.3648,109.3847,3400.0
2020-02-07 13:40:00,110.33,110.42,110.28,110.3,7076.0,109.3946,109.4838,109.345,109.3648,7076.0
2020-02-07 13:45:00,110.3,110.32,110.18,110.2,9844.0,109.3648,109.3847,109.2458,109.2657,9844.0
2020-02-07 13:50:00,110.2,110.29,110.2,110.23,3875.0,109.2657,109.3549,109.2657,109.2954,3875.0
2020-02-07 13:55:00,110.24,110.25,109.96,109.98,8429.0,109.3053,109.3153,109.0277,109.0475,8429.0
2020-02-07 14:00:00,109.94,110.04,109.88,109.93,16523.0,109.0079,109.107,108.9484,108.998,16523.0
2020-02-07 14:05:00,109.95,109.99,109.81,109.81,6831.0,109.0178,109.0575,108.879,108.879,6831.0
2020-02-07 14:10:00,109.85,109.91,109.8,109.82,7400.0,108.9186,108.9781,108.8691,108.8889,7400.0
2020-02-07 14:15:00,109.83,110.01,109.83,109.96,12651.0,108.8988,109.0773,108.8988,109.0277,12651.0
2020-02-07 14:20:00,109.98,109.98,109.86,109.88,9118.0,109.0475,109.0475,108.9286,108.9484,9118.0
2020-02-07 14:25:00,109.88,110.04,109.85,110.03,9664.0,108.9484,109.107,108.9186,109.0971,9664.0
2020-02-07 14:30:00,110.04,110.14,110.01,110.05,5415.0,109.107,109.2062,109.0773,109.117,5415.0
2020-02-07 14:35:00,110.03,110.11,110.0,110.03,5873.0,109.0971,109.1764,109.0674,109.0971,5873.0
2020-02-07 14:40:00,110.06,110.21,109.99,110.19,6500.0,109.1269,109.2756,109.0575,109.2558,6500.0
2020-02-07 14:45:00,110.17,110.17,110.06,110.07,2208.0,109.2359,109.2359,109.1269,109.1368,2208.0
2020-02-07 14:50:00,110.09,110.17,110.04,110.09,5890.0,109.1566,109.2359,109.107,109.1566,5890.0
2020-02-07 14:55:00,110.1,110.26,110.09,110.26,3765.0,109.1665,109.3252,109.1566,109.3252,3765.0
2020-02-07 15:00:00,110.29,110.33,110.23,110.25,5700.0,109.3549,109.3946,109.2954,109.3153,5700.0
2020-02-07 15:05:00,110.25,110.29,110.23,110.26,4800.0,109.3153,109.3549,109.2954,109.3252,4800.0
2020-02-07 15:10:00,110.26,110.29,110.12,110.15,9558.0,109.3252,109.3549,109.1864,109.2161,9558.0
2020-02-07 15:15:00,110.16,110.21,110.04,110.08,6829.0,109.226,109.2756,109.107,109.1467,6829.0
2020-02-07 15:20:00,110.04,110.04,109.83,109.86,14600.0,109.107,109.107,108.8988,108.9286,14600.0
2020-02-07 15:25:00,109.86,109.95,109.82,109.93,20010.0,108.9286,109.0178,108.8889,108.998,20010.0
2020-02-07 15:30:00,109.93,110.12,109.93,110.08,8802.0,108.998,109.1864,108.998,109.1467,8802.0
2020-02-07 15:35:00,110.08,110.31,110.08,110.31,18747.0,109.1467,109.3747,109.1467,109.3747,18747.0
2020-02-07 15:40:00,110.3,110.33,110.07,110.24,32471.0,109.3648,109.3946,109.1368,109.3053,32471.0
2020-02-07 15:45:00,110.24,110.31,110.14,110.23,24547.0,109.3053,109.3747,109.2062,109.2954,24547.0
2020-02-07 15:50:00,110.24,110.3,110.05,110.09,52407.0,109.3053,109.3648,109.117,109.1566,52407.0
2020-02-07 15:55:00,110.08,110.24,110.04,110.06,123023.0,109.1467,109.3053,109.107,109.1269,123023.0
2020-02-10 09:30:00,109.66,109.81,108.5,108.96,81017.0,108.7303,108.879,107.5801,108.0362,81017.0
2020-02-10 09:35:00,108.96,108.97,108.26,108.76,46542.0,108.0362,108.0461,107.3421,107.8379,46542.0
2020-02-10 09:40:00,108.85,109.16,108.64,109.07,16995.0,107.9271,108.2345,107.7189,108.1453,16995.0
2020-02-10 09:45:00,109.02,109.02,108.48,108.7,20760.0,108.0957,108.0957,107.5603,107.7784,20760.0
2020-02-10 09:50:00,108.76,108.84,108.64,108.81,15149.0,107.8379,107.9172,107.7189,107.8875,15149.0
2020-02-10 09:55:00,108.79,109.34,108.7,109.31,36452.0,107.8676,108.413,107.7784,108.3832,36452.0
2020-02-10 10:00:00,109.34,109.4,109.26,109.32,9768.0,108.413,108.4725,108.3336,108.3931,9768.0
2020-02-10 10:05:00,109.35,109.43,109.27,109.38,10699.0,108.4229,108.5022,108.3436,108.4526,10699.0
2020-02-10 10:10:00,109.42,109.52,109.33,109.41,34841.0,108.4923,108.5914,108.4031,108.4824,34841.0
2020-02-10 10:15:00,109.41,109.57,109.41,109.57,9407.0,108.4824,108.641,108.4824,108.641,9407.0
2020-02-10 10:20:00,109.54,109.62,109.32,109.38,26262.0,108.6113,108.6906,108.3931,108.4526,26262.0
2020-02-10 10:25:00,109.39,109.51,109.32,109.45,5280.0,108.4625,108.5815,108.3931,108.522,5280.0
2020-02-10 10:30:00,109.45,109.46,109.31,109.38,5520.0,108.522,108.532,108.3832,108.4526,5520.0
2020-02-10 10:35:00,109.42,109.75,109.34,109.71,15067.0,108.4923,108.8195,108.413,108.7798,15067.0
2020-02-10 10:40:00,109.66,109.8,109.51,109.53,56097.0,108.7303,108.8691,108.5815,108.6014,56097.0
2020-02-10 10:45:00,109.57,109.73,109.57,109.7,11207.0,108.641,108.7997,108.641,108.7699,11207.0
2020-02-10 10:50:00,109.73,109.79,109.68,109.77,5430.0,108.7997,108.8592,108.7501,108.8393,5430.0
2020-02-10 10:55:00,109.77,109.82,109.7,109.76,5900.0,108.8393,108.8889,108.7699,108.8294,5900.0
2020-02-10 11:00:00,109.74,109.75,109.55,109.55,11152.0,108.8096,108.8195,108.6212,108.6212,11152.0
2020-02-10 11:05:00,109.58,109.6,109.05,109.05,28419.0,108.6509,108.6708,108.1254,108.1254,28419.0
2020-02-10 11:10:00,109.03,109.12,108.95,108.96,15489.0,108.1056,108.1948,108.0263,108.0362,15489.0
2020-02-10 11:15:00,108.98,109.0,108.88,108.97,14132.0,108.056,108.0759,107.9569,108.0461,14132.0
2020-02-10 11:20:00,108.95,108.95,108.83,108.9,7050.0,108.0263,108.0263,107.9073,107.9767,7050.0
2020-02-10 11:25:00,108.93,108.95,108.62,108.7,28609.0,108.0064,108.0263,107.6991,107.7784,28609.0
2020-02-10 11:30:00,108.73,108.97,108.73,108.84,11865.0,107.8081,108.0461,107.8081,107.9172,11865.0
2020-02-10 11:35:00,108.81,108.89,108.68,108.7,10154.0,107.8875,107.9668,107.7586,107.7784,10154.0
2020-02-10 11:40:00,108.75,108.95,108.71,108.88,13024.0,107.828,108.0263,107.7883,107.9569,13024.0
2020-02-10 11:45:00,108.91,109.12,108.9,109.03,10383.0,107.9866,108.1948,107.9767,108.1056,10383.0
2020-02-10 11:50:00,109.02,109.04,108.8,108.8,7842.0,108.0957,108.1155,107.8775,107.8775,7842.0
2020-02-10 11:55:00,108.8,108.91,108.72,108.89,13438.0,107.8775,107.9866,107.7982,107.9668,13438.0
2020-02-10 12:00:00,108.9,108.93,108.79,108.84,16479.0,107.9767,108.0064,107.8676,107.9172,16479.0
2020-02-10 12:05:00,108.83,108.91,108.8,108.84,30321.0,107.9073,107.9866,107.8775,107.9172,30321.0
2020-02-10 12:10:00,108.87,109.04,108.85,109.04,5046.0,107.947,108.1155,107.9271,108.1155,5046.0
2020-02-10 12:15:00,109.01,109.01,108.75,108.86,21105.0,108.0858,108.0858,107.828,107.937,21105.0
2020-02-10 12:20:00,108.85,108.88,108.76,108.82,9772.0,107.9271,107.9569,107.8379,107.8974,9772.0
2020-02-10 12:25:00,108.81,108.93,108.78,108.86,8332.0,107.8875,108.0064,107.8577,107.937,8332.0
2020-02-10 12:30:00,108.9,108.9,108.75,108.77,5790.0,107.9767,107.9767,107.828,107.8478,5790.0
2020-02-10 12:35:00,108.75,108.83,108.65,108.8,11749.0,107.828,107.9073,107.7288,107.8775,11749.0
2020-02-10 12:40:00,108.82,108.9,108.81,108.83,9100.0,107.8974,107.9767,107.8875,107.9073,9100.0
2020-02-10 12:45:00,108.83,108.89,108.78,108.83,16257.0,107.9073,107.9668,107.8577,107.9073,16257.0
2020-02-10 12:50:00,108.81,108.83,108.54,108.57,10296.0,107.8875,107.9073,107.6198,107.6495,10296.0
2020-02-10 12:55:00,108.58,108.68,108.51,108.63,16913.0,107.6594,107.7586,107.59,107.709,16913.0
2020-02-10 13:00:00,108.64,108.82,108.64,108.82,7415.0,107.7189,107.8974,107.7189,107.8974,7415.0
2020-02-10 13:05:00,108.82,108.97,108.82,108.96,9642.0,107.8974,108.0461,107.8974,108.0362,9642.0
2020-02-10 13:10:00,108.99,108.99,108.93,108.97,4884.0,108.0659,108.0659,108.0064,108.0461,4884.0
2020-02-10 13:15:00,108.96,108.99,108.88,108.97,12880.0,108.0362,108.0659,107.9569,108.0461,12880.0
2020-02-10 13:20:00,108.98,109.0,108.94,109.0,5272.0,108.056,108.0759,108.0164,108.0759,5272.0
2020-02-10 13:25:00,108.99,109.0,108.93,108.95,6482.0,108.0659,108.0759,108.0064,108.0263,6482.0
2020-02-10 13:30:00,108.95,109.05,108.95,108.98,4982.0,108.0263,108.1254,108.0263,108.056,4982.0
2020-02-10 13:35:00,108.99,109.03,108.96,108.98,4915.0,108.0659,108.1056,108.0362,108.056,4915.0
2020-02-10 13:40:00,108.98,108.99,108.89,108.95,4348.0,108.056,108.0659,107.9668,108.0263,4348.0
2020-02-10 13:45:00,108.97,108.97,108.84,108.91,7762.0,108.0461,108.0461,107.9172,107.9866,7762.0
2020-02-10 13:50:00,108.94,108.94,108.88,108.93,5780.0,108.0164,108.0164,107.9569,108.0064,5780.0
2020-02-10 13:55:00,108.9,108.95,108.87,108.88,4800.0,107.9767,108.0263,107.947,107.9569,4800.0
2020-02-10 14:00:00,108.86,108.86,108.78,108.82,4848.0,107.937,107.937,107.8577,107.8974,4848.0
2020-02-10 14:05:00,108.82,108.86,108.8,108.8,3980.0,107.8974,107.937,107.8775,107.8775,3980.0
2020-02-10 14:10:00,108.81,108.87,108.8,108.81,4730.0,107.8875,107.947,107.8775,107.8875,4730.0
2020-02-10 14:15:00,108.82,108.82,108.78,108.79,5725.0,107.8974,107.8974,107.8577,107.8676,5725.0
2020-02-10 14:20:00,108.8,108.84,108.77,108.83,4453.0,107.8775,107.9172,107.8478,107.9073,4453.0
2020-02-10 14:25:00,108.83,108.84,108.74,108.79,5010.0,107.9073,107.9172,107.8181,107.8676,5010.0
2020-02-10 14:30:00,108.79,108.82,108.71,108.82,7175.0,107.8676,107.8974,107.7883,107.8974,7175.0
2020-02-10 14:35:00,108.82,108.82,108.63,108.66,24946.0,107.8974,107.8974,107.709,107.7387,24946.0
2020-02-10 14:40:00,108.65,108.67,108.59,108.64,7436.0,107.7288,107.7487,107.6693,107.7189,7436.0
2020-02-10 14:45:00,108.63,108.63,108.6,108.6,5087.0,107.709,107.709,107.6792,107.6792,5087.0
2020-02-10 14:50:00,108.61,108.63,108.51,108.55,10815.0,107.6892,107.709,107.59,107.6297,10815.0
2020-02-10 14:55:00,108.55,108.6,108.5,108.55,7184.0,107.6297,107.6792,107.5801,107.6297,7184.0
2020-02-10 15:00:00,108.54,108.56,108.5,108.51,9689.0,107.6198,107.6396,107.5801,107.59,9689.0
2020-02-10 15:05:00,108.51,108.62,108.51,108.59,10468.0,107.59,107.6991,107.59,107.6693,10468.0
2020-02-10 15:10:00,108.59,108.63,108.51,108.51,7149.0,107.6693,107.709,107.59,107.59,7149.0
2020-02-10 15:15:00,108.52,108.52,108.39,108.39,16068.0,107.5999,107.5999,107.471,107.471,16068.0
2020-02-10 15:20:00,108.39,108.49,108.39,108.46,7473.0,107.471,107.5702,107.471,107.5404,7473.0
2020-02-10 15:25:00,108.46,108.48,108.4,108.4,9963.0,107.5404,107.5603,107.4809,107.4809,9963.0
2020-02-10 15:30:00,108.41,108.41,108.31,108.37,15310.0,107.4909,107.4909,107.3917,107.4512,15310.0
2020-02-10 15:35:00,108.36,108.36,108.23,108.23,11457.0,107.4413,107.4413,107.3124,107.3124,11457.0
2020-02-10 15:40:00,108.22,108.3,108.19,108.3,14170.0,107.3025,107.3818,107.2727,107.3818,14170.0
2020-02-10 15:45:00,108.3,108.53,108.24,108.5,30475.0,107.3818,107.6098,107.3223,107.5801,30475.0
2020-02-10 15:50:00,108.5,108.78,108.23,108.73,116400.0,107.5801,107.8577,107.3124,107.8081,116400.0
2020-02-10 15:55:00,108.76,108.83,108.61,108.71,108021.0,107.8379,107.9073,107.6892,107.7883,108021.0
2020-02-11 09:30:00,109.29,109.29,108.34,108.34,25310.0,108.3634,108.3634,107.4214,107.4214,25310.0
2020-02-11 09:35:00,108.37,109.17,108.37,109.07,18948.0,107.4512,108.2444,107.4512,108.1453,18948.0
2020-02-11 09:40:00,109.04,109.27,108.99,109.16,9179.0,108.1155,108.3436,108.0659,108.2345,9179.0
2020-02-11 09:45:00,109.15,109.52,109.08,109.52,16259.0,108.2246,108.5914,108.1552,108.5914,16259.0
2020-02-11 09:50:00,109.55,109.58,109.36,109.37,11100.0,108.6212,108.6509,108.4328,108.4427,11100.0
2020-02-11 09:55:00,109.35,109.49,109.25,109.44,11123.0,108.4229,108.5617,108.3237,108.5121,11123.0
2020-02-11 10:00:00,109.4,109.73,109.38,109.44,21312.0,108.4725,108.7997,108.4526,108.5121,21312.0
2020-02-11 10:05:00,109.44,109.54,109.33,109.53,14697.0,108.5121,108.6113,108.4031,108.6014,14697.0
2020-02-11 10:10:00,109.53,109.73,109.52,109.62,9700.0,108.6014,108.7997,108.5914,108.6906,9700.0
2020-02-11 10:15:00,109.64,109.8,109.55,109.71,71644.0,108.7104,108.8691,108.6212,108.7798,71644.0
2020-02-11 10:20:00,109.73,110.06,109.73,109.85,17943.0,108.7997,109.1269,108.7997,108.9186,17943.0
2020-02-11 10:25:00,109.83,109.91,109.75,109.9,11223.0,108.8988,108.9781,108.8195,108.9682,11223.0
2020-02-11 10:30:00,109.91,109.92,109.7,109.74,23976.0,108.9781,108.9881,108.7699,108.8096,23976.0
2020-02-11 10:35:00,109.74,109.75,109.63,109.67,13514.0,108.8096,108.8195,108.7005,108.7402,13514.0
2020-02-11 10:40:00,109.67,109.83,109.65,109.79,20560.0,108.7402,108.8988,108.7203,108.8592,20560.0
2020-02-11 10:45:00,109.78,109.78,109.58,109.68,8300.0,108.8492,108.8492,108.6509,108.7501,8300.0
2020-02-11 10:50:00,109.69,109.77,109.66,109.73,39550.0,108.76,108.8393,108.7303,108.7997,39550.0
2020-02-11 10:55:00,109.69,109.89,109.61,109.78,55671.0,108.76,108.9583,108.6807,108.8492,55671.0
2020-02-11 11:00:00,109.76,109.9,109.71,109.71,51448.0,108.8294,108.9682,108.7798,108.7798,51448.0
2020-02-11 11:05:00,109.68,109.75,109.6,109.65,8760.0,108.7501,108.8195,108.6708,108.7203,8760.0
2020-02-11 11:10:00,109.65,109.71,109.49,109.51,12186.0,108.7203,108.7798,108.5617,108.5815,12186.0
2020-02-11 11:15:00,109.53,109.54,109.42,109.47,8277.0,108.6014,108.6113,108.4923,108.5419,8277.0
2020-02-11 11:20:00,109.47,109.47,109.23,109.23,8369.0,108.5419,108.5419,108.3039,108.3039,8369.0
2020-02-11 11:25:00,109.23,109.29,109.09,109.12,37145.0,108.3039,108.3634,108.1651,108.1948,37145.0
2020-02-11 11:30:00,109.12,109.19,108.93,109.04,24416.0,108.1948,108.2642,108.0064,108.1155,24416.0
2020-02-11 11:35:00,109.06,109.17,108.9,108.9,8185.0,108.1353,108.2444,107.9767,107.9767,8185.0
2020-02-11 11:40:00,108.91,109.24,108.57,109.16,33466.0,107.9866,108.3138,107.6495,108.2345,33466.0
2020-02-11 11:45:00,109.16,109.26,109.12,109.13,6668.0,108.2345,108.3336,108.1948,108.2048,6668.0
2020-02-11 11:50:00,109.11,109.16,109.06,109.08,6897.0,108.1849,108.2345,108.1353,108.1552,6897.0
2020-02-11 11:55:00,109.1,109.14,109.02,109.07,5318.0,108.175,108.2147,108.0957,108.1453,5318.0
2020-02-11 12:00:00,109.07,109.28,108.98,109.25,8389.0,108.1453,108.3535,108.056,108.3237,8389.0
2020-02-11 12:05:00,109.24,109.27,109.07,109.14,16524.0,108.3138,108.3436,108.1453,108.2147,16524.0
2020-02-11 12:10:00,109.12,109.15,108.97,109.13,13875.0,108.1948,108.2246,108.0461,108.2048,13875.0
2020-02-11 12:15:00,109.16,109.29,109.16,109.16,9042.0,108.2345,108.3634,108.2345,108.2345,9042.0
2020-02-11 12:20:00,109.15,109.19,109.0,109.04,11583.0,108.2246,108.2642,108.0759,108.1155,11583.0
2020-02-11 12:25:00,109.03,109.05,108.89,108.98,14128.0,108.1056,108.1254,107.9668,108.056,14128.0
2020-02-11 12:30:00,108.97,108.99,108.92,108.94,6700.0,108.0461,108.0659,107.9965,108.0164,6700.0
2020-02-11 12:35:00,108.95,109.06,108.9,109.0,9003.0,108.0263,108.1353,107.9767,108.0759,9003.0
2020-02-11 12:40:00,109.02,109.03,108.94,109.01,7700.0,108.0957,108.1056,108.0164,108.0858,7700.0
2020-02-11 12:45:00,109.02,109.18,108.97,109.02,25926.0,108.0957,108.2543,108.0461,108.0957,25926.0
2020-02-11 12:50:00,109.02,109.12,108.97,108.99,10420.0,108.0957,108.1948,108.0461,108.0659,10420.0
2020-02-11 12:55:00,108.99,109.12,108.99,109.12,5700.0,108.0659,108.1948,108.0659,108.1948,5700.0
2020-02-11 13:00:00,109.08,109.11,109.02,109.09,5558.0,108.1552,108.1849,108.0957,108.1651,5558.0
2020-02-11 13:05:00,109.12,109.12,109.02,109.02,3400.0,108.1948,108.1948,108.0957,108.0957,3400.0
2020-02-11 13:10:00,109.02,109.07,108.89,108.94,11876.0,108.0957,108.1453,107.9668,108.0164,11876.0
2020-02-11 13:15:00,108.95,109.09,108.95,109.07,8350.0,108.0263,108.1651,108.0263,108.1453,8350.0
2020-02-11 13:20:00,109.07,109.1,109.0,109.06,9546.0,108.1453,108.175,108.0759,108.1353,9546.0
2020-02-11 13:25:00,109.06,109.14,109.04,109.08,3933.0,108.1353,108.2147,108.1155,108.1552,3933.0
2020-02-11 13:30:00,109.1,109.2,109.1,109.18,8932.0,108.175,108.2742,108.175,108.2543,8932.0
2020-02-11 13:35:00,109.16,109.38,109.16,109.33,15965.0,108.2345,108.4526,108.2345,108.4031,15965.0
2020-02-11 13:40:00,109.32,109.34,109.24,109.29,7197.0,108.3931,108.413,108.3138,108.3634,7197.0
2020-02-11 13:45:00,109.26,109.26,109.08,109.08,7200.0,108.3336,108.3336,108.1552,108.1552,7200.0
2020-02-11 13:50:00,109.05,109.08,108.99,109.02,12189.0,108.1254,108.1552,108.0659,108.0957,12189.0
2020-02-11 13:55:00,109.03,109.15,109.02,109.05,7910.0,108.1056,108.2246,108.0957,108.1254,7910.0
2020-02-11 14:00:00,109.05,109.1,109.02,109.05,15137.0,108.1254,108.175,108.0957,108.1254,15137.0
2020-02-11 14:05:00,109.07,109.18,109.01,109.16,15531.0,108.1453,108.2543,108.0858,108.2345,15531.0
2020-02-11 14:10:00,109.19,109.24,109.04,109.09,8612.0,108.2642,108.3138,108.1155,108.1651,8612.0
2020-02-11 14:15:00,109.07,109.15,109.05,109.13,9900.0,108.1453,108.2246,108.1254,108.2048,9900.0
2020-02-11 14:20:00,109.13,109.19,109.05,109.15,14868.0,108.2048,108.2642,108.1254,108.2246,14868.0
2020-02-11 14:25:00,109.15,109.17,109.05,109.11,11175.0,108.2246,108.2444,108.1254,108.1849,11175.0
2020-02-11 14:30:00,109.1,109.25,109.1,109.21,8476.0,108.175,108.3237,108.175,108.2841,8476.0
2020-02-11 14:35:00,109.21,109.24,109.09,109.17,11606.0,108.2841,108.3138,108.1651,108.2444,11606.0
2020-02-11 14:40:00,109.16,109.23,109.02,109.16,12026.0,108.2345,108.3039,108.0957,108.2345,12026.0
2020-02-11 14:45:00,109.15,109.22,109.1,109.21,9499.0,108.2246,108.294,108.175,108.2841,9499.0
2020-02-11 14:50:00,109.2,109.22,109.07,109.12,6972.0,108.2742,108.294,108.1453,108.1948,6972.0
2020-02-11 14:55:00,109.12,109.18,109.05,109.15,19655.0,108.1948,108.2543,108.1254,108.2246,19655.0
2020-02-11 15:00:00,109.16,109.19,108.99,109.0,41586.0,108.2345,108.2642,108.0659,108.0759,41586.0
2020-02-11 15:05:00,109.0,109.15,108.98,109.09,23286.0,108.0759,108.2246,108.056,108.1651,23286.0
2020-02-11 15:10:00,109.1,109.17,109.04,109.04,9737.0,108.175,108.2444,108.1155,108.1155,9737.0
2020-02-11 15:15:00,109.06,109.08,108.93,108.94,9852.0,108.1353,108.1552,108.0064,108.0164,9852.0
2020-02-11 15:20:00,108.95,109.1,108.94,108.98,25406.0,108.0263,108.175,108.0164,108.056,25406.0
2020-02-11 15:25:00,109.01,109.17,108.97,109.17,49766.0,108.0858,108.2444,108.0461,108.2444,49766.0
2020-02-11 15:30:00,109.18,109.26,109.14,109.15,15770.0,108.2543,108.3336,108.2147,108.2246,15770.0
2020-02-11 15:35:00,109.18,109.25,109.14,109.18,18610.0,108.2543,108.3237,108.2147,108.2543,18610.0
2020-02-11 15:40:00,109.16,109.26,109.16,109.18,26547.0,108.2345,108.3336,108.2345,108.2543,26547.0
2020-02-11 15:45:00,109.17,109.23,109.1,109.13,23651.0,108.2444,108.3039,108.175,108.2048,23651.0
2020-02-11 15:50:00,109.16,109.22,109.13,109.16,43191.0,108.2345,108.294,108.2048,108.2345,43191.0
2020-02-11 15:55:00,109.17,109.22,109.03,109.19,74658.0,108.2444,108.294,108.1056,108.2642,74658.0
2020-02-12 09:30:00,109.82,110.3,109.6,110.22,39979.0,108.8889,109.3648,108.6708,109.2855,39979.0
2020-02-12 09:35:00,110.21,110.24,110.06,110.09,13288.0,109.2756,109.3053,109.1269,109.1566,13288.0
2020-02-12 09:40:00,110.08,110.09,109.82,109.97,33711.0,109.1467,109.1566,108.8889,109.0376,33711.0
2020-02-12 09:45:00,109.98,110.66,109.94,110.4,40313.0,109.0475,109.7218,109.0079,109.464,40313.0
2020-02-12 09:50:00,110.4,110.54,110.38,110.48,22049.0,109.464,109.6028,109.4442,109.5433,22049.0
2020-02-12 09:55:00,110.45,110.63,110.35,110.5,29632.0,109.5136,109.692,109.4144,109.5631,29632.0
2020-02-12 10:00:00,110.5,110.68,110.33,110.37,24419.0,109.5631,109.7416,109.3946,109.4342,24419.0
2020-02-12 10:05:00,110.39,110.43,110.29,110.39,19982.0,109.4541,109.4937,109.3549,109.4541,19982.0
2020-02-12 10:10:00,110.4,110.64,110.31,110.63,29898.0,109.464,109.7019,109.3747,109.692,29898.0
2020-02-12 10:15:00,110.64,110.73,110.55,110.67,16728.0,109.7019,109.7912,109.6127,109.7317,16728.0
2020-02-12 10:20:00,110.65,110.89,110.65,110.67,14653.0,109.7119,109.9498,109.7119,109.7317,14653.0
2020-02-12 10:25:00,110.65,110.68,110.3,110.42,15781.0,109.7119,109.7416,109.3648,109.4838,15781.0
2020-02-12 10:30:00,110.4,110.57,110.23,110.23,9500.0,109.464,109.6325,109.2954,109.2954,9500.0
2020-02-12 10:35:00,110.23,110.28,110.1,110.21,32382.0,109.2954,109.345,109.1665,109.2756,32382.0
2020-02-12 10:40:00,110.21,110.41,110.21,110.27,8489.0,109.2756,109.4739,109.2756,109.3351,8489.0
2020-02-12 10:45:00,110.27,110.39,110.23,110.26,7899.0,109.3351,109.4541,109.2954,109.3252,7899.0
2020-02-12 10:50:00,110.27,110.43,110.17,110.42,9699.0,109.3351,109.4937,109.2359,109.4838,9699.0
2020-02-12 10:55:00,110.42,110.43,110.34,110.34,8300.0,109.4838,109.4937,109.4045,109.4045,8300.0
2020-02-12 11:00:00,110.35,110.43,110.34,110.43,10713.0,109.4144,109.4937,109.4045,109.4937,10713.0
2020-02-12 11:05:00,110.43,110.48,110.38,110.43,9824.0,109.4937,109.5433,109.4442,109.4937,9824.0
2020-02-12 11:10:00,110.43,110.45,110.33,110.33,18035.0,109.4937,109.5136,109.3946,109.3946,18035.0
2020-02-12 11:15:00,110.33,110.44,110.33,110.37,32188.0,109.3946,109.5036,109.3946,109.4342,32188.0
2020-02-12 11:20:00,110.35,110.39,110.33,110.36,12617.0,109.4144,109.4541,109.3946,109.4243,12617.0
2020-02-12 11:25:00,110.36,110.46,110.35,110.45,11884.0,109.4243,109.5235,109.4144,109.5136,11884.0
2020-02-12 11:30:00,110.44,110.46,110.29,110.3,14131.0,109.5036,109.5235,109.3549,109.3648,14131.0
2020-02-12 11:35:00,110.3,110.3,109.88,110.0,28015.0,109.3648,109.3648,108.9484,109.0674,28015.0
2020-02-12 11:40:00,109.98,110.04,109.93,109.94,11061.0,109.0475,109.107,108.998,109.0079,11061.0
2020-02-12 11:45:00,109.93,110.01,109.86,109.98,8850.0,108.998,109.0773,108.9286,109.0475,8850.0
2020-02-12 11:50:00,109.98,110.04,109.93,110.04,7913.0,109.0475,109.107,108.998,109.107,7913.0
2020-02-12 11:55:00,110.04,110.1,109.98,110.07,14252.0,109.107,109.1665,109.0475,109.1368,14252.0
2020-02-12 12:00:00,110.07,110.24,110.07,110.23,11604.0,109.1368,109.3053,109.1368,109.2954,11604.0
2020-02-12 12:05:00,110.21,110.46,110.21,110.45,10800.0,109.2756,109.5235,109.2756,109.5136,10800.0
2020-02-12 12:10:00,110.45,110.48,110.31,110.4,18914.0,109.5136,109.5433,109.3747,109.464,18914.0
2020-02-12 12:15:00,110.4,110.51,110.31,110.42,23712.0,109.464,109.5731,109.3747,109.4838,23712.0
2020-02-12 12:20:00,110.37,110.39,110.12,110.17,35627.0,109.4342,109.4541,109.1864,109.2359,35627.0
2020-02-12 12:25:00,110.18,110.28,110.18,110.2,9223.0,109.2458,109.345,109.2458,109.2657,9223.0
2020-02-12 12:30:00,110.19,110.28,110.13,110.25,11316.0,109.2558,109.345,109.1963,109.3153,11316.0
2020-02-12 12:35:00,110.25,110.28,110.2,110.22,9933.0,109.3153,109.345,109.2657,109.2855,9933.0
2020-02-12 12:40:00,110.22,110.31,110.2,110.27,36145.0,109.2855,109.3747,109.2657,109.3351,36145.0
2020-02-12 12:45:00,110.27,110.37,110.25,110.32,6216.0,109.3351,109.4342,109.3153,109.3847,6216.0
2020-02-12 12:50:00,110.32,110.38,110.25,110.26,17401.0,109.3847,109.4442,109.3153,109.3252,17401.0
2020-02-12 12:55:00,110.27,110.3,110.23,110.23,8636.0,109.3351,109.3648,109.2954,109.2954,8636.0
2020-02-12 13:00:00,110.23,110.24,110.17,110.23,8693.0,109.2954,109.3053,109.2359,109.2954,8693.0
2020-02-12 13:05:00,110.25,110.36,110.24,110.36,11100.0,109.3153,109.4243,109.3053,109.4243,11100.0
2020-02-12 13:10:00,110.36,110.46,110.28,110.46,11001.0,109.4243,109.5235,109.345,109.5235,11001.0
2020-02-12 13:15:00,110.46,110.48,110.41,110.48,7805.0,109.5235,109.5433,109.4739,109.5433,7805.0
2020-02-12 13:20:00,110.48,110.54,110.45,110.53,8248.0,109.5433,109.6028,109.5136,109.5929,8248.0
2020-02-12 13:25:00,110.54,110.59,110.5,110.55,11115.0,109.6028,109.6524,109.5631,109.6127,11115.0
2020-02-12 13:30:00,110.54,110.56,110.38,110.39,9987.0,109.6028,109.6226,109.4442,109.4541,9987.0
2020-02-12 13:35:00,110.38,110.51,110.35,110.5,18377.0,109.4442,109.5731,109.4144,109.5631,18377.0
2020-02-12 13:40:00,110.51,110.58,110.5,110.55,10073.0,109.5731,109.6425,109.5631,109.6127,10073.0
2020-02-12 13:45:00,110.54,110.56,110.5,110.52,10499.0,109.6028,109.6226,109.5631,109.583,10499.0
2020-02-12 13:50:00,110.51,110.58,110.47,110.54,11642.0,109.5731,109.6425,109.5334,109.6028,11642.0
2020-02-12 13:55:00,110.54,110.66,110.53,110.66,10714.0,109.6028,109.7218,109.5929,109.7218,10714.0
2020-02-12 14:00:00,110.64,110.7,110.63,110.7,9120.0,109.7019,109.7614,109.692,109.7614,9120.0
2020-02-12 14:05:00,110.7,110.77,110.7,110.76,8034.0,109.7614,109.8308,109.7614,109.8209,8034.0
2020-02-12 14:10:00,110.76,110.8,110.71,110.72,17587.0,109.8209,109.8606,109.7714,109.7813,17587.0
2020-02-12 14:15:00,110.74,110.81,110.72,110.77,15788.0,109.8011,109.8705,109.7813,109.8308,15788.0
2020-02-12 14:20:00,110.78,110.8,110.75,110.8,12019.0,109.8408,109.8606,109.811,109.8606,12019.0
2020-02-12 14:25:00,110.79,110.81,110.68,110.74,39658.0,109.8507,109.8705,109.7416,109.8011,39658.0
2020-02-12 14:30:00,110.75,110.8,110.74,110.76,13947.0,109.811,109.8606,109.8011,109.8209,13947.0
2020-02-12 14:35:00,110.76,110.81,110.71,110.75,18238.0,109.8209,109.8705,109.7714,109.811,18238.0
2020-02-12 14:40:00,110.74,110.88,110.74,110.84,13730.0,109.8011,109.9399,109.8011,109.9003,13730.0
2020-02-12 14:45:00,110.84,110.93,110.74,110.93,54262.0,109.9003,109.9895,109.8011,109.9895,54262.0
2020-02-12 14:50:00,110.92,110.95,110.7,110.79,62938.0,109.9796,110.0093,109.7614,109.8507,62938.0
2020-02-12 14:55:00,110.8,110.81,110.5,110.57,55199.0,109.8606,109.8705,109.5631,109.6325,55199.0
2020-02-12 15:00:00,110.55,110.68,110.54,110.66,18047.0,109.6127,109.7416,109.6028,109.7218,18047.0
2020-02-12 15:05:00,110.66,110.78,110.66,110.77,15246.0,109.7218,109.8408,109.7218,109.8308,15246.0
2020-02-12 15:10:00,110.77,110.8,110.65,110.79,36229.0,109.8308,109.8606,109.7119,109.8507,36229.0
2020-02-12 15:15:00,110.81,110.84,110.71,110.79,41958.0,109.8705,109.9003,109.7714,109.8507,41958.0
2020-02-12 15:20:00,110.8,110.86,110.78,110.84,17309.0,109.8606,109.9201,109.8408,109.9003,17309.0
2020-02-12 15:25:00,110.85,110.93,110.84,110.91,16983.0,109.9102,109.9895,109.9003,109.9697,16983.0
2020-02-12 15:30:00,110.9,110.92,110.83,110.9,37097.0,109.9597,109.9796,109.8903,109.9597,37097.0
2020-02-12 15:35:00,110.89,111.03,110.89,111.0,36732.0,109.9498,110.0886,109.9498,110.0589,36732.0
2020-02-12 15:40:00,111.0,111.02,110.97,111.0,64655.0,110.0589,110.0787,110.0292,110.0589,64655.0
2020-02-12 15:45:00,110.99,111.07,110.96,110.96,60814.0,110.049,110.1283,110.0192,110.0192,60814.0
2020-02-12 15:50:00,110.96,111.01,110.72,110.92,66590.0,110.0192,110.0688,109.7813,109.9796,66590.0
2020-02-12 15:55:00,110.93,110.97,110.76,110.95,88333.0,109.9895,110.0292,109.8209,110.0093,88333.0
2020-02-13 09:30:00,110.0,110.78,110.0,110.63,28574.0,109.0674,109.8408,109.0674,109.692,28574.0
2020-02-13 09:35:00,110.58,110.77,110.33,110.47,14525.0,109.6425,109.8308,109.3946,109.5334,14525.0
2020-02-13 09:40:00,110.51,110.51,110.25,110.48,8528.0,109.5731,109.5731,109.3153,109.5433,8528.0
2020-02-13 09:45:00,110.5,110.8,110.5,110.71,7422.0,109.5631,109.8606,109.5631,109.7714,7422.0
2020-02-13 09:50:00,110.76,110.92,110.63,110.84,16296.0,109.8209,109.9796,109.692,109.9003,16296.0
2020-02-13 09:55:00,110.87,111.01,110.74,110.78,82184.0,109.93,110.0688,109.8011,109.8408,82184.0
2020-02-13 10:00:00,110.81,111.03,110.77,110.78,24894.0,109.8705,110.0886,109.8308,109.8408,24894.0
2020-02-13 10:05:00,110.81,110.95,110.79,110.91,17075.0,109.8705,110.0093,109.8507,109.9697,17075.0
2020-02-13 10:10:00,110.88,111.22,110.83,111.18,24393.0,109.9399,110.277,109.8903,110.2374,24393.0
2020-02-13 10:15:00,111.18,111.68,111.17,111.65,21098.0,110.2374,110.7331,110.2275,110.7034,21098.0
2020-02-13 10:20:00,111.68,111.7,111.33,111.35,14917.0,110.7331,110.753,110.3861,110.4059,14917.0
2020-02-13 10:25:00,111.35,111.36,111.08,111.23,14180.0,110.4059,110.4158,110.1382,110.2869,14180.0
2020-02-13 10:30:00,111.15,111.2,111.0,111.15,9907.0,110.2076,110.2572,110.0589,110.2076,9907.0
2020-02-13 10:35:00,111.14,111.21,110.99,111.0,20368.0,110.1977,110.2671,110.049,110.0589,20368.0
2020-02-13 10:40:00,111.01,111.24,110.99,111.22,20508.0,110.0688,110.2969,110.049,110.277,20508.0
2020-02-13 10:45:00,111.22,111.34,111.2,111.33,7991.0,110.277,110.396,110.2572,110.3861,7991.0
2020-02-13 10:50:00,111.33,111.37,111.16,111.2,14164.0,110.3861,110.4258,110.2175,110.2572,14164.0
2020-02-13 10:55:00,111.2,111.38,111.17,111.31,14472.0,110.2572,110.4357,110.2275,110.3663,14472.0
2020-02-13 11:00:00,111.29,111.34,111.24,111.28,10915.0,110.3464,110.396,110.2969,110.3365,10915.0
2020-02-13 11:05:00,111.3,111.39,111.24,111.37,33350.0,110.3564,110.4456,110.2969,110.4258,33350.0
2020-02-13 11:10:00,111.38,111.42,111.14,111.15,30712.0,110.4357,110.4753,110.1977,110.2076,30712.0
2020-02-13 11:15:00,111.15,111.32,111.15,111.29,12203.0,110.2076,110.3762,110.2076,110.3464,12203.0
2020-02-13 11:20:00,111.33,111.4,111.27,111.38,9503.0,110.3861,110.4555,110.3266,110.4357,9503.0
2020-02-13 11:25:00,111.36,111.52,111.36,111.44,34243.0,110.4158,110.5745,110.4158,110.4952,34243.0
2020-02-13 11:30:00,111.43,111.51,111.43,111.49,34090.0,110.4853,110.5646,110.4853,110.5447,34090.0
2020-02-13 11:35:00,111.49,111.77,111.48,111.75,24095.0,110.5447,110.8224,110.5348,110.8025,24095.0
2020-02-13 11:40:00,111.73,111.97,111.7,111.8,22891.0,110.7827,111.0207,110.753,110.8521,22891.0
2020-02-13 11:45:00,111.79,111.84,111.25,111.28,12370.0,110.8422,110.8918,110.3068,110.3365,12370.0
2020-02-13 11:50:00,111.29,111.35,111.21,111.23,14235.0,110.3464,110.4059,110.2671,110.2869,14235.0
2020-02-13 11:55:00,111.22,111.32,111.13,111.15,55408.0,110.277,110.3762,110.1878,110.2076,55408.0
2020-02-13 12:00:00,111.16,111.36,111.12,111.36,18194.0,110.2175,110.4158,110.1779,110.4158,18194.0
2020-02-13 12:05:00,111.44,111.44,111.28,111.34,12791.0,110.4952,110.4952,110.3365,110.396,12791.0
2020-02-13 12:10:00,111.37,111.37,111.18,111.22,11030.0,110.4258,110.4258,110.2374,110.277,11030.0
2020-02-13 12:15:00,111.25,111.43,111.24,111.4,8428.0,110.3068,110.4853,110.2969,110.4555,8428.0
2020-02-13 12:20:00,111.39,111.51,111.38,111.39,14462.0,110.4456,110.5646,110.4357,110.4456,14462.0
2020-02-13 12:25:00,111.37,111.44,111.28,111.34,5927.0,110.4258,110.4952,110.3365,110.396,5927.0
2020-02-13 12:30:00,111.34,111.36,111.25,111.34,7716.0,110.396,110.4158,110.3068,110.396,7716.0
2020-02-13 12:35:00,111.31,111.31,111.19,111.26,17591.0,110.3663,110.3663,110.2473,110.3167,17591.0
2020-02-13 12:40:00,111.26,111.27,111.06,111.08,5433.0,110.3167,110.3266,110.1184,110.1382,5433.0
2020-02-13 12:45:00,111.09,111.24,111.09,111.23,2837.0,110.1481,110.2969,110.1481,110.2869,2837.0
2020-02-13 12:50:00,111.24,111.29,111.16,111.28,3825.0,110.2969,110.3464,110.2175,110.3365,3825.0
2020-02-13 12:55:00,111.27,111.27,111.09,111.13,4891.0,110.3266,110.3266,110.1481,110.1878,4891.0
2020-02-13 13:00:00,111.12,111.14,111.02,111.14,11272.0,110.1779,110.1977,110.0787,110.1977,11272.0
2020-02-13 13:05:00,111.13,111.31,111.11,111.22,10105.0,110.1878,110.3663,110.168,110.277,10105.0
2020-02-13 13:10:00,111.21,111.21,111.08,111.09,8594.0,110.2671,110.2671,110.1382,110.1481,8594.0
2020-02-13 13:15:00,111.08,111.12,111.05,111.12,5514.0,110.1382,110.1779,110.1085,110.1779,5514.0
2020-02-13 13:20:00,111.15,111.22,111.15,111.2,10354.0,110.2076,110.277,110.2076,110.2572,10354.0
2020-02-13 13:25:00,111.2,111.34,111.2,111.33,9745.0,110.2572,110.396,110.2572,110.3861,9745.0
2020-02-13 13:30:00,111.34,111.4,111.26,111.31,16661.0,110.396,110.4555,110.3167,110.3663,16661.0
2020-02-13 13:35:00,111.3,111.32,111.19,111.23,18330.0,110.3564,110.3762,110.2473,110.2869,18330.0
2020-02-13 13:40:00,111.23,111.26,111.0,111.03,26320.0,110.2869,110.3167,110.0589,110.0886,26320.0
2020-02-13 13:45:00,111.05,111.1,110.98,111.07,29971.0,110.1085,110.158,110.0391,110.1283,29971.0
2020-02-13 13:50:00,111.06,111.17,110.96,111.0,16769.0,110.1184,110.2275,110.0192,110.0589,16769.0
2020-02-13 13:55:00,111.0,111.11,110.99,111.02,9010.0,110.0589,110.168,110.049,110.0787,9010.0
2020-02-13 14:00:00,111.02,111.03,110.88,110.89,15389.0,110.0787,110.0886,109.9399,109.9498,15389.0
2020-02-13 14:05:00,110.88,110.88,110.7,110.73,13814.0,109.9399,109.9399,109.7614,109.7912,13814.0
2020-02-13 14:10:00,110.73,110.87,110.73,110.79,13147.0,109.7912,109.93,109.7912,109.8507,13147.0
2020-02-13 14:15:00,110.81,110.9,110.77,110.9,23778.0,109.8705,109.9597,109.8308,109.9597,23778.0
2020-02-13 14:20:00,110.9,110.96,110.85,110.85,10990.0,109.9597,110.0192,109.9102,109.9102,10990.0
2020-02-13 14:25:00,110.85,110.88,110.77,110.85,24182.0,109.9102,109.9399,109.8308,109.9102,24182.0
2020-02-13 14:30:00,110.86,110.97,110.84,110.97,10251.0,109.9201,110.0292,109.9003,110.0292,10251.0
2020-02-13 14:35:00,110.97,110.98,110.84,110.85,12914.0,110.0292,110.0391,109.9003,109.9102,12914.0
2020-02-13 14:40:00,110.85,110.9,110.82,110.86,28362.0,109.9102,109.9597,109.8804,109.9201,28362.0
2020-02-13 14:45:00,110.86,110.94,110.73,110.89,38204.0,109.9201,109.9994,109.7912,109.9498,38204.0
2020-02-13 14:50:00,110.9,110.99,110.83,110.95,44824.0,109.9597,110.049,109.8903,110.0093,44824.0
2020-02-13 14:55:00,110.93,110.94,110.78,110.87,44189.0,109.9895,109.9994,109.8408,109.93,44189.0
2020-02-13 15:00:00,110.87,110.91,110.74,110.79,33002.0,109.93,109.9697,109.8011,109.8507,33002.0
2020-02-13 15:05:00,110.81,110.91,110.74,110.9,60447.0,109.8705,109.9697,109.8011,109.9597,60447.0
2020-02-13 15:10:00,110.88,110.9,110.67,110.67,37558.0,109.9399,109.9597,109.7317,109.7317,37558.0
2020-02-13 15:15:00,110.65,110.69,110.48,110.6,26575.0,109.7119,109.7515,109.5433,109.6623,26575.0
2020-02-13 15:20:00,110.58,110.61,110.27,110.3,24485.0,109.6425,109.6722,109.3351,109.3648,24485.0
2020-02-13 15:25:00,110.3,110.38,110.18,110.2,33125.0,109.3648,109.4442,109.2458,109.2657,33125.0
2020-02-13 15:30:00,110.2,110.52,110.17,110.52,38063.0,109.2657,109.583,109.2359,109.583,38063.0
2020-02-13 15:35:00,110.52,110.61,110.4,110.41,20508.0,109.583,109.6722,109.464,109.4739,20508.0
2020-02-13 15:40:00,110.41,110.43,110.2,110.25,42824.0,109.4739,109.4937,109.2657,109.3153,42824.0
2020-02-13 15:45:00,110.25,110.26,110.08,110.2,45659.0,109.3153,109.3252,109.1467,109.2657,45659.0
2020-02-13 15:50:00,110.18,110.48,110.04,110.48,59164.0,109.2458,109.5433,109.107,109.5433,59164.0
2020-02-13 15:55:00,110.49,110.65,110.19,110.54,250507.0,109.5532,109.7119,109.2558,109.6028,250507.0
2020-02-14 09:30:00,124.05,124.74,121.87,123.31,696294.0,122.9983,123.6824,120.8367,122.2645,696294.0
2020-02-14 09:35:00,123.44,123.65,122.29,123.48,352538.0,122.3934,122.6016,121.2532,122.4331,352538.0
2020-02-14 09:40:00,123.52,123.78,122.43,122.43,344924.0,122.4727,122.7305,121.392,121.392,344924.0
2020-02-14 09:45:00,122.49,123.07,121.08,121.21,221937.0,121.4515,122.0266,120.0534,120.1823,221937.0
2020-02-14 09:50:00,121.24,122.29,120.82,121.75,254242.0,120.2121,121.2532,119.7956,120.7178,254242.0
2020-02-14 09:55:00,121.74,122.37,121.7,121.83,170063.0,120.7078,121.3325,120.6682,120.7971,170063.0
2020-02-14 10:00:00,121.83,122.43,121.79,122.01,182774.0,120.7971,121.392,120.7574,120.9755,182774.0
2020-02-14 10:05:00,122.0,122.14,121.73,122.03,113593.0,120.9656,121.1044,120.6979,120.9954,113593.0
2020-02-14 10:10:00,122.02,122.09,121.36,121.76,149295.0,120.9855,121.0549,120.3311,120.7277,149295.0
2020-02-14 10:15:00,121.76,122.09,121.36,122.05,118794.0,120.7277,121.0549,120.3311,121.0152,118794.0
2020-02-14 10:20:00,122.03,122.31,120.88,120.94,151463.0,120.9954,121.273,119.8551,119.9146,151463.0
2020-02-14 10:25:00,120.94,120.94,120.01,120.41,189632.0,119.9146,119.9146,118.9925,119.3891,189632.0
2020-02-14 10:30:00,120.34,121.37,120.2,121.26,273691.0,119.3197,120.341,119.1809,120.2319,273691.0
2020-02-14 10:35:00,121.26,121.37,120.87,121.29,191437.0,120.2319,120.341,119.8452,120.2617,191437.0
2020-02-14 10:40:00,121.26,122.07,121.15,121.98,143036.0,120.2319,121.035,120.1228,120.9458,143036.0
2020-02-14 10:45:00,121.96,122.75,121.68,122.7,183558.0,120.926,121.7093,120.6483,121.6597,183558.0
2020-02-14 10:50:00,122.69,123.0,122.62,122.67,89541.0,121.6498,121.9572,121.5804,121.63,89541.0
2020-02-14 10:55:00,122.67,123.03,122.47,122.86,82790.0,121.63,121.9869,121.4316,121.8183,82790.0
2020-02-14 11:00:00,122.86,123.13,122.68,122.71,91810.0,121.8183,122.0861,121.6399,121.6696,91810.0
2020-02-14 11:05:00,122.7,122.79,122.4,122.52,82631.0,121.6597,121.7489,121.3622,121.4812,82631.0
2020-02-14 11:10:00,122.53,123.24,122.47,123.2,75544.0,121.4911,122.1951,121.4316,122.1555,75544.0
2020-02-14 11:15:00,123.2,123.22,122.75,122.8,96307.0,122.1555,122.1753,121.7093,121.7589,96307.0
2020-02-14 11:20:00,122.87,123.41,122.85,123.3,99640.0,121.8283,122.3637,121.8084,122.2546,99640.0
2020-02-14 11:25:00,123.3,123.45,123.09,123.36,88785.0,122.2546,122.4033,122.0464,122.3141,88785.0
2020-02-14 11:30:00,123.38,123.5,123.16,123.41,73497.0,122.3339,122.4529,122.1158,122.3637,73497.0
2020-02-14 11:35:00,123.41,123.5,123.28,123.41,64773.0,122.3637,122.4529,122.2348,122.3637,64773.0
2020-02-14 11:40:00,123.42,123.46,122.84,123.01,88830.0,122.3736,122.4133,121.7985,121.9671,88830.0
2020-02-14 11:45:00,123.01,123.22,122.55,123.14,76318.0,121.9671,122.1753,121.511,122.096,76318.0
2020-02-14 11:50:00,123.11,123.41,123.04,123.29,41013.0,122.0662,122.3637,121.9968,122.2447,41013.0
2020-02-14 11:55:00,123.34,123.39,123.0,123.25,37539.0,122.2943,122.3438,121.9572,122.205,37539.0
2020-02-14 12:00:00,123.24,123.37,123.03,123.28,32194.0,122.1951,122.324,121.9869,122.2348,32194.0
2020-02-14 12:05:00,123.32,123.61,123.32,123.48,88627.0,122.2744,122.562,122.2744,122.4331,88627.0
2020-02-14 12:10:00,123.5,123.52,123.31,123.35,32196.0,122.4529,122.4727,122.2645,122.3042,32196.0
2020-02-14 12:15:00,123.35,123.35,123.1,123.2,47905.0,122.3042,122.3042,122.0563,122.1555,47905.0
2020-02-14 12:20:00,123.18,123.29,122.97,123.12,49129.0,122.1356,122.2447,121.9274,122.0761,49129.0
2020-02-14 12:25:00,123.13,123.45,123.08,123.38,45654.0,122.0861,122.4033,122.0365,122.3339,45654.0
2020-02-14 12:30:00,123.36,123.36,123.0,123.1,52067.0,122.3141,122.3141,121.9572,122.0563,52067.0
2020-02-14 12:35:00,123.09,123.27,123.01,123.05,72145.0,122.0464,122.2249,121.9671,122.0067,72145.0
2020-02-14 12:40:00,123.06,123.07,122.8,122.97,42799.0,122.0166,122.0266,121.7589,121.9274,42799.0
2020-02-14 12:45:00,122.97,123.01,122.66,122.84,44878.0,121.9274,121.9671,121.62,121.7985,44878.0
2020-02-14 12:50:00,122.92,123.02,122.82,122.91,33834.0,121.8778,121.977,121.7787,121.8679,33834.0
2020-02-14 12:55:00,122.93,123.03,122.7,122.98,43012.0,121.8877,121.9869,121.6597,121.9373,43012.0
2020-02-14 13:00:00,122.95,123.06,122.83,123.03,35887.0,121.9076,122.0166,121.7886,121.9869,35887.0
2020-02-14 13:05:00,123.03,123.08,122.41,122.45,52413.0,121.9869,122.0365,121.3722,121.4118,52413.0
2020-02-14 13:10:00,122.42,122.66,122.21,122.61,52565.0,121.3821,121.62,121.1739,121.5705,52565.0
2020-02-14 13:15:00,122.68,122.78,122.36,122.41,31288.0,121.6399,121.739,121.3226,121.3722,31288.0
2020-02-14 13:20:00,122.37,122.94,122.28,122.9,44005.0,121.3325,121.8977,121.2433,121.858,44005.0
2020-02-14 13:25:00,122.88,122.94,122.48,122.57,41702.0,121.8382,121.8977,121.4416,121.5308,41702.0
2020-02-14 13:30:00,122.55,122.57,122.32,122.5,53285.0,121.511,121.5308,121.2829,121.4614,53285.0
2020-02-14 13:35:00,122.51,122.82,122.43,122.52,64011.0,121.4713,121.7787,121.392,121.4812,64011.0
2020-02-14 13:40:00,122.52,123.02,122.46,122.88,49248.0,121.4812,121.977,121.4217,121.8382,49248.0
2020-02-14 13:45:00,122.87,123.03,122.62,122.65,40952.0,121.8283,121.9869,121.5804,121.6101,40952.0
2020-02-14 13:50:00,122.65,122.81,122.6,122.62,43475.0,121.6101,121.7688,121.5605,121.5804,43475.0
2020-02-14 13:55:00,122.62,122.65,122.4,122.41,38172.0,121.5804,121.6101,121.3622,121.3722,38172.0
2020-02-14 14:00:00,122.38,122.9,122.38,122.76,136580.0,121.3424,121.858,121.3424,121.7192,136580.0
2020-02-14 14:05:00,122.78,123.2,122.78,123.13,83145.0,121.739,122.1555,121.739,122.0861,83145.0
2020-02-14 14:10:00,123.15,123.44,123.15,123.26,38412.0,122.1059,122.3934,122.1059,122.215,38412.0
2020-02-14 14:15:00,123.25,123.39,122.94,123.39,50683.0,122.205,122.3438,121.8977,122.3438,50683.0
2020-02-14 14:20:00,123.38,123.97,123.34,123.97,62159.0,122.3339,122.9189,122.2943,122.9189,62159.0
2020-02-14 14:25:00,123.98,124.2,123.87,124.19,94405.0,122.9288,123.147,122.8198,123.1371,94405.0
2020-02-14 14:30:00,124.18,124.45,124.07,124.35,97457.0,123.1272,123.3949,123.0181,123.2957,97457.0
2020-02-14 14:35:00,124.35,124.39,123.94,124.12,57933.0,123.2957,123.3354,122.8892,123.0677,57933.0
2020-02-14 14:40:00,124.11,124.29,123.97,124.0,54023.0,123.0577,123.2362,122.9189,122.9487,54023.0
2020-02-14 14:45:00,124.0,124.08,123.82,123.98,52945.0,122.9487,123.028,122.7702,122.9288,52945.0
2020-02-14 14:50:00,123.97,124.04,123.89,124.0,32323.0,122.9189,122.9883,122.8396,122.9487,32323.0
2020-02-14 14:55:00,124.0,124.03,123.71,123.84,49208.0,122.9487,122.9784,122.6611,122.79,49208.0
2020-02-14 15:00:00,123.83,123.99,123.61,123.92,59785.0,122.7801,122.9388,122.562,122.8694,59785.0
2020-02-14 15:05:00,123.94,124.07,123.49,123.53,64788.0,122.8892,123.0181,122.443,122.4827,64788.0
2020-02-14 15:10:00,123.54,123.61,123.39,123.48,34138.0,122.4926,122.562,122.3438,122.4331,34138.0
2020-02-14 15:15:00,123.49,123.57,123.03,123.23,70756.0,122.443,122.5223,121.9869,122.1852,70756.0
2020-02-14 15:20:00,123.23,123.65,123.23,123.51,55714.0,122.1852,122.6016,122.1852,122.4628,55714.0
2020-02-14 15:25:00,123.51,123.59,123.35,123.48,42136.0,122.4628,122.5422,122.3042,122.4331,42136.0
2020-02-14 15:30:00,123.45,123.48,122.98,123.03,95426.0,122.4033,122.4331,121.9373,121.9869,95426.0
2020-02-14 15:35:00,123.07,123.22,122.91,122.96,53505.0,122.0266,122.1753,121.8679,121.9175,53505.0
2020-02-14 15:40:00,122.97,123.09,122.83,122.84,59062.0,121.9274,122.0464,121.7886,121.7985,59062.0
2020-02-14 15:45:00,122.84,122.85,122.55,122.62,84356.0,121.7985,121.8084,121.511,121.5804,84356.0
2020-02-14 15:50:00,122.62,122.64,122.3,122.35,143677.0,121.5804,121.6002,121.2631,121.3127,143677.0
2020-02-14 15:55:00,122.34,123.2,122.31,122.79,363875.0,121.3028,122.1555,121.273,121.7489,363875.0
2020-02-18 09:30:00,122.07,124.22,121.5,124.12,165790.0,121.035,123.1668,120.4699,123.0677,165790.0
2020-02-18 09:35:00,124.01,124.44,123.46,124.04,61612.0,122.9586,123.3849,122.4133,122.9883,61612.0
2020-02-18 09:40:00,124.08,124.57,124.08,124.42,83994.0,123.028,123.5138,123.028,123.3651,83994.0
2020-02-18 09:45:00,124.48,124.48,123.95,124.13,38054.0,123.4246,123.4246,122.8991,123.0776,38054.0
2020-02-18 09:50:00,124.1,124.12,123.61,123.93,78466.0,123.0478,123.0677,122.562,122.8793,78466.0
2020-02-18 09:55:00,123.94,123.98,123.59,123.83,30978.0,122.8892,122.9288,122.5422,122.7801,30978.0
2020-02-18 10:00:00,123.86,124.15,123.28,123.35,32687.0,122.8099,123.0974,122.2348,122.3042,32687.0
2020-02-18 10:05:00,123.35,123.61,123.16,123.33,26335.0,122.3042,122.562,122.1158,122.2844,26335.0
2020-02-18 10:10:00,123.35,123.6,123.32,123.55,37189.0,122.3042,122.5521,122.2744,122.5025,37189.0
2020-02-18 10:15:00,123.54,123.55,123.39,123.4,25794.0,122.4926,122.5025,122.3438,122.3538,25794.0
2020-02-18 10:20:00,123.4,123.53,123.32,123.39,38004.0,122.3538,122.4827,122.2744,122.3438,38004.0
2020-02-18 10:25:00,123.39,123.49,123.0,123.0,43186.0,122.3438,122.443,121.9572,121.9572,43186.0
2020-02-18 10:30:00,123.0,123.28,122.86,123.05,40368.0,121.9572,122.2348,121.8183,122.0067,40368.0
2020-02-18 10:35:00,123.07,123.07,122.75,122.98,21881.0,122.0266,122.0266,121.7093,121.9373,21881.0
2020-02-18 10:40:00,123.0,123.07,122.81,122.86,28590.0,121.9572,122.0266,121.7688,121.8183,28590.0
2020-02-18 10:45:00,122.88,123.0,122.87,122.93,42306.0,121.8382,121.9572,121.8283,121.8877,42306.0
2020-02-18 10:50:00,122.94,122.98,122.44,122.57,38616.0,121.8977,121.9373,121.4019,121.5308,38616.0
2020-02-18 10:55:00,122.59,122.81,122.44,122.74,33020.0,121.5506,121.7688,121.4019,121.6994,33020.0
2020-02-18 11:00:00,122.76,122.86,122.66,122.78,25247.0,121.7192,121.8183,121.62,121.739,25247.0
2020-02-18 11:05:00,122.75,122.78,122.32,122.42,60382.0,121.7093,121.739,121.2829,121.3821,60382.0
2020-02-18 11:10:00,122.44,122.69,122.22,122.29,31167.0,121.4019,121.6498,121.1838,121.2532,31167.0
2020-02-18 11:15:00,122.29,122.29,122.02,122.08,28476.0,121.2532,121.2532,120.9855,121.045,28476.0
2020-02-18 11:20:00,122.07,122.18,121.94,122.03,20419.0,121.035,121.1441,120.9061,120.9954,20419.0
2020-02-18 11:25:00,122.05,122.14,121.8,122.14,33877.0,121.0152,121.1044,120.7673,121.1044,33877.0
2020-02-18 11:30:00,122.12,122.19,121.94,121.97,23167.0,121.0846,121.154,120.9061,120.9359,23167.0
2020-02-18 11:35:00,122.06,122.06,121.65,121.65,20057.0,121.0251,121.0251,120.6186,120.6186,20057.0
2020-02-18 11:40:00,121.65,121.93,121.56,121.67,20471.0,120.6186,120.8962,120.5294,120.6384,20471.0
2020-02-18 11:45:00,121.68,121.89,121.62,121.89,14479.0,120.6483,120.8566,120.5889,120.8566,14479.0
2020-02-18 11:50:00,121.86,122.02,121.86,121.98,14535.0,120.8268,120.9855,120.8268,120.9458,14535.0
2020-02-18 11:55:00,122.0,122.09,121.88,121.96,25233.0,120.9656,121.0549,120.8467,120.926,25233.0
2020-02-18 12:00:00,121.98,122.06,121.84,121.85,25603.0,120.9458,121.0251,120.807,120.8169,25603.0
2020-02-18 12:05:00,121.86,122.05,121.84,121.97,37683.0,120.8268,121.0152,120.807,120.9359,37683.0
2020-02-18 12:10:00,121.96,121.99,121.84,121.85,9934.0,120.926,120.9557,120.807,120.8169,9934.0
2020-02-18 12:15:00,121.84,122.01,121.83,122.01,12860.0,120.807,120.9755,120.7971,120.9755,12860.0
2020-02-18 12:20:00,122.02,122.02,121.8,121.87,15125.0,120.9855,120.9855,120.7673,120.8367,15125.0
2020-02-18 12:25:00,121.86,122.02,121.82,121.94,19415.0,120.8268,120.9855,120.7872,120.9061,19415.0
2020-02-18 12:30:00,121.92,122.09,121.9,122.03,10921.0,120.8863,121.0549,120.8665,120.9954,10921.0
2020-02-18 12:35:00,122.04,122.05,121.93,122.0,19382.0,121.0053,121.0152,120.8962,120.9656,19382.0
2020-02-18 12:40:00,122.0,122.07,121.87,121.91,68923.0,120.9656,121.035,120.8367,120.8764,68923.0
2020-02-18 12:45:00,121.88,122.0,121.75,121.82,25730.0,120.8467,120.9656,120.7178,120.7872,25730.0
2020-02-18 12:50:00,121.85,121.85,121.57,121.65,10161.0,120.8169,120.8169,120.5393,120.6186,10161.0
2020-02-18 12:55:00,121.64,121.68,121.48,121.64,24581.0,120.6087,120.6483,120.45,120.6087,24581.0
2020-02-18 13:00:00,121.63,121.85,121.53,121.78,16349.0,120.5988,120.8169,120.4996,120.7475,16349.0
2020-02-18 13:05:00,121.76,121.78,121.61,121.69,7032.0,120.7277,120.7475,120.5789,120.6583,7032.0
2020-02-18 13:10:00,121.73,121.73,121.52,121.59,16915.0,120.6979,120.6979,120.4897,120.5591,16915.0
2020-02-18 13:15:00,121.59,121.66,121.45,121.66,29439.0,120.5591,120.6285,120.4203,120.6285,29439.0
2020-02-18 13:20:00,121.68,121.86,121.61,121.84,14305.0,120.6483,120.8268,120.5789,120.807,14305.0
2020-02-18 13:25:00,121.84,121.93,121.75,121.82,12400.0,120.807,120.8962,120.7178,120.7872,12400.0
2020-02-18 13:30:00,121.78,121.81,121.64,121.68,14774.0,120.7475,120.7772,120.6087,120.6483,14774.0
2020-02-18 13:35:00,121.68,121.68,121.59,121.64,8880.0,120.6483,120.6483,120.5591,120.6087,8880.0
2020-02-18 13:40:00,121.64,121.77,121.57,121.67,14294.0,120.6087,120.7376,120.5393,120.6384,14294.0
2020-02-18 13:45:00,121.69,121.69,121.55,121.65,10694.0,120.6583,120.6583,120.5194,120.6186,10694.0
2020-02-18 13:50:00,121.67,121.72,121.39,121.4,12750.0,120.6384,120.688,120.3608,120.3707,12750.0
2020-02-18 13:55:00,121.45,121.6,121.38,121.55,11127.0,120.4203,120.569,120.3509,120.5194,11127.0
2020-02-18 14:00:00,121.52,121.67,121.48,121.6,15810.0,120.4897,120.6384,120.45,120.569,15810.0
2020-02-18 14:05:00,121.58,121.63,121.46,121.46,12509.0,120.5492,120.5988,120.4302,120.4302,12509.0
2020-02-18 14:10:00,121.44,121.44,121.17,121.33,14091.0,120.4104,120.4104,120.1427,120.3013,14091.0
2020-02-18 14:15:00,121.33,121.58,121.25,121.56,16479.0,120.3013,120.5492,120.222,120.5294,16479.0
2020-02-18 14:20:00,121.54,121.74,121.48,121.7,13950.0,120.5095,120.7078,120.45,120.6682,13950.0
2020-02-18 14:25:00,121.73,121.9,121.69,121.72,21057.0,120.6979,120.8665,120.6583,120.688,21057.0
2020-02-18 14:30:00,121.72,121.78,121.68,121.72,16961.0,120.688,120.7475,120.6483,120.688,16961.0
2020-02-18 14:35:00,121.7,121.94,121.68,121.9,13991.0,120.6682,120.9061,120.6483,120.8665,13991.0
2020-02-18 14:40:00,121.91,121.98,121.83,121.9,22588.0,120.8764,120.9458,120.7971,120.8665,22588.0
2020-02-18 14:45:00,121.88,121.89,121.81,121.86,8457.0,120.8467,120.8566,120.7772,120.8268,8457.0
2020-02-18 14:50:00,121.86,121.9,121.65,121.75,13179.0,120.8268,120.8665,120.6186,120.7178,13179.0
2020-02-18 14:55:00,121.78,121.91,121.75,121.85,22413.0,120.7475,120.8764,120.7178,120.8169,22413.0
2020-02-18 15:00:00,121.86,121.92,121.74,121.79,19766.0,120.8268,120.8863,120.7078,120.7574,19766.0
2020-02-18 15:05:00,121.78,121.78,121.42,121.42,13973.0,120.7475,120.7475,120.3906,120.3906,13973.0
2020-02-18 15:10:00,121.43,121.5,121.35,121.41,10334.0,120.4005,120.4699,120.3211,120.3806,10334.0
2020-02-18 15:15:00,121.43,121.51,121.35,121.45,18131.0,120.4005,120.4798,120.3211,120.4203,18131.0
2020-02-18 15:20:00,121.44,121.49,121.38,121.45,11783.0,120.4104,120.46,120.3509,120.4203,11783.0
2020-02-18 15:25:00,121.46,121.51,121.35,121.51,20061.0,120.4302,120.4798,120.3211,120.4798,20061.0
2020-02-18 15:30:00,121.5,121.53,121.35,121.51,27544.0,120.4699,120.4996,120.3211,120.4798,27544.0
2020-02-18 15:35:00,121.51,121.75,121.5,121.63,35743.0,120.4798,120.7178,120.4699,120.5988,35743.0
2020-02-18 15:40:00,121.61,121.65,121.54,121.58,27554.0,120.5789,120.6186,120.5095,120.5492,27554.0
2020-02-18 15:45:00,121.59,121.62,121.28,121.29,40983.0,120.5591,120.5889,120.2517,120.2617,40983.0
2020-02-18 15:50:00,121.27,121.31,121.02,121.06,82717.0,120.2418,120.2815,119.9939,120.0336,82717.0
2020-02-18 15:55:00,121.08,121.23,120.92,121.09,155152.0,120.0534,120.2022,119.8948,120.0633,155152.0
2020-02-19 09:30:00,120.98,121.15,120.1,120.59,61193.0,119.9543,120.1228,119.0817,119.5676,61193.0
2020-02-19 09:35:00,120.66,121.1,120.45,121.04,21004.0,119.637,120.0733,119.4288,120.0138,21004.0
2020-02-19 09:40:00,120.98,120.98,120.37,120.37,23210.0,119.9543,119.9543,119.3495,119.3495,23210.0
2020-02-19 09:45:00,120.38,120.45,119.93,120.24,52488.0,119.3594,119.4288,118.9132,119.2206,52488.0
2020-02-19 09:50:00,120.25,120.43,120.04,120.07,24861.0,119.2305,119.4089,119.0223,119.052,24861.0
2020-02-19 09:55:00,120.03,120.06,119.7,119.87,25291.0,119.0123,119.0421,118.6851,118.8537,25291.0
2020-02-19 10:00:00,119.89,120.26,119.81,119.84,39677.0,118.8735,119.2404,118.7942,118.8239,39677.0
2020-02-19 10:05:00,119.84,119.85,119.29,119.63,54253.0,118.8239,118.8339,118.2786,118.6157,54253.0
2020-02-19 10:10:00,119.65,119.97,119.34,119.79,88762.0,118.6356,118.9528,118.3282,118.7744,88762.0
2020-02-19 10:15:00,119.79,120.68,119.74,120.59,42971.0,118.7744,119.6568,118.7248,119.5676,42971.0
2020-02-19 10:20:00,120.56,121.33,120.55,120.95,50418.0,119.5378,120.3013,119.5279,119.9245,50418.0
2020-02-19 10:25:00,120.91,121.11,120.8,121.02,47230.0,119.8849,120.0832,119.7758,119.9939,47230.0
2020-02-19 10:30:00,120.99,121.08,120.92,120.96,9373.0,119.9642,120.0534,119.8948,119.9345,9373.0
2020-02-19 10:35:00,120.96,121.27,120.93,121.27,16799.0,119.9345,120.2418,119.9047,120.2418,16799.0
2020-02-19 10:40:00,121.24,121.53,121.24,121.5,18106.0,120.2121,120.4996,120.2121,120.4699,18106.0
2020-02-19 10:45:00,121.48,121.61,121.44,121.57,20098.0,120.45,120.5789,120.4104,120.5393,20098.0
2020-02-19 10:50:00,121.55,121.9,121.54,121.89,30883.0,120.5194,120.8665,120.5095,120.8566,30883.0
2020-02-19 10:55:00,121.89,122.05,121.86,121.95,52087.0,120.8566,121.0152,120.8268,120.9161,52087.0
2020-02-19 11:00:00,121.98,122.15,121.94,122.0,35958.0,120.9458,121.1144,120.9061,120.9656,35958.0
2020-02-19 11:05:00,122.0,122.35,121.98,122.12,81990.0,120.9656,121.3127,120.9458,121.0846,81990.0
2020-02-19 11:10:00,122.07,122.19,121.84,122.01,30210.0,121.035,121.154,120.807,120.9755,30210.0
2020-02-19 11:15:00,122.01,122.04,121.88,122.01,35981.0,120.9755,121.0053,120.8467,120.9755,35981.0
2020-02-19 11:20:00,122.01,122.02,121.92,121.95,8209.0,120.9755,120.9855,120.8863,120.9161,8209.0
2020-02-19 11:25:00,121.97,122.0,121.89,121.98,15192.0,120.9359,120.9656,120.8566,120.9458,15192.0
2020-02-19 11:30:00,121.97,122.05,121.87,121.88,12337.0,120.9359,121.0152,120.8367,120.8467,12337.0
2020-02-19 11:35:00,121.87,121.93,121.85,121.88,21713.0,120.8367,120.8962,120.8169,120.8467,21713.0
2020-02-19 11:40:00,121.91,122.07,121.84,122.0,31654.0,120.8764,121.035,120.807,120.9656,31654.0
2020-02-19 11:45:00,122.01,122.26,121.94,122.26,23067.0,120.9755,121.2234,120.9061,121.2234,23067.0
2020-02-19 11:50:00,122.24,122.29,122.11,122.18,12964.0,121.2036,121.2532,121.0747,121.1441,12964.0
2020-02-19 11:55:00,122.23,122.33,122.17,122.32,10274.0,121.1937,121.2928,121.1342,121.2829,10274.0
2020-02-19 12:00:00,122.31,122.31,121.98,122.01,7936.0,121.273,121.273,120.9458,120.9755,7936.0
2020-02-19 12:05:00,122.01,122.05,121.87,121.96,8791.0,120.9755,121.0152,120.8367,120.926,8791.0
2020-02-19 12:10:00,121.95,122.08,121.95,122.05,5312.0,120.9161,121.045,120.9161,121.0152,5312.0
2020-02-19 12:15:00,122.03,122.05,121.98,122.05,11571.0,120.9954,121.0152,120.9458,121.0152,11571.0
2020-02-19 12:20:00,122.03,122.04,121.72,121.9,94141.0,120.9954,121.0053,120.688,120.8665,94141.0
2020-02-19 12:25:00,121.9,121.9,121.31,121.46,34586.0,120.8665,120.8665,120.2815,120.4302,34586.0
2020-02-19 12:30:00,121.51,121.65,121.48,121.56,22242.0,120.4798,120.6186,120.45,120.5294,22242.0
2020-02-19 12:35:00,121.61,121.82,121.53,121.81,30722.0,120.5789,120.7872,120.4996,120.7772,30722.0
2020-02-19 12:40:00,121.81,121.85,121.78,121.8,11271.0,120.7772,120.8169,120.7475,120.7673,11271.0
2020-02-19 12:45:00,121.82,121.93,121.73,121.78,30883.0,120.7872,120.8962,120.6979,120.7475,30883.0
2020-02-19 12:50:00,121.78,121.86,121.77,121.81,15020.0,120.7475,120.8268,120.7376,120.7772,15020.0
2020-02-19 12:55:00,121.83,122.11,121.81,122.01,10944.0,120.7971,121.0747,120.7772,120.9755,10944.0
2020-02-19 13:00:00,122.0,122.13,121.86,121.88,18956.0,120.9656,121.0945,120.8268,120.8467,18956.0
2020-02-19 13:05:00,121.87,121.9,121.77,121.86,12588.0,120.8367,120.8665,120.7376,120.8268,12588.0
2020-02-19 13:10:00,121.88,122.21,121.87,122.11,74626.0,120.8467,121.1739,120.8367,121.0747,74626.0
2020-02-19 13:15:00,122.12,122.15,121.82,121.82,15229.0,121.0846,121.1144,120.7872,120.7872,15229.0
2020-02-19 13:20:00,121.82,121.9,121.78,121.84,10115.0,120.7872,120.8665,120.7475,120.807,10115.0
2020-02-19 13:25:00,121.87,121.9,121.79,121.9,6180.0,120.8367,120.8665,120.7574,120.8665,6180.0
2020-02-19 13:30:00,121.9,121.9,121.78,121.84,6952.0,120.8665,120.8665,120.7475,120.807,6952.0
2020-02-19 13:35:00,121.84,121.84,121.72,121.75,14170.0,120.807,120.807,120.688,120.7178,14170.0
2020-02-19 13:40:00,121.77,121.78,121.54,121.63,11398.0,120.7376,120.7475,120.5095,120.5988,11398.0
2020-02-19 13:45:00,121.61,121.64,121.49,121.51,7682.0,120.5789,120.6087,120.46,120.4798,7682.0
2020-02-19 13:50:00,121.48,121.85,121.38,121.81,45980.0,120.45,120.8169,120.3509,120.7772,45980.0
2020-02-19 13:55:00,121.81,122.0,121.75,121.8,132929.0,120.7772,120.9656,120.7178,120.7673,132929.0
2020-02-19 14:00:00,121.8,122.12,121.47,122.1,170560.0,120.7673,121.0846,120.4401,121.0648,170560.0
2020-02-19 14:05:00,122.1,122.2,122.08,122.18,21032.0,121.0648,121.1639,121.045,121.1441,21032.0
2020-02-19 14:10:00,122.16,122.27,122.04,122.22,47919.0,121.1243,121.2333,121.0053,121.1838,47919.0
2020-02-19 14:15:00,122.19,122.34,122.19,122.3,12557.0,121.154,121.3028,121.154,121.2631,12557.0
2020-02-19 14:20:00,122.3,122.38,122.17,122.34,16665.0,121.2631,121.3424,121.1342,121.3028,16665.0
2020-02-19 14:25:00,122.36,122.43,122.25,122.28,15076.0,121.3226,121.392,121.2135,121.2433,15076.0
2020-02-19 14:30:00,122.28,122.39,122.21,122.38,11488.0,121.2433,121.3523,121.1739,121.3424,11488.0
2020-02-19 14:35:00,122.38,122.43,122.3,122.34,9480.0,121.3424,121.392,121.2631,121.3028,9480.0
2020-02-19 14:40:00,122.36,122.5,122.33,122.49,11636.0,121.3226,121.4614,121.2928,121.4515,11636.0
2020-02-19 14:45:00,122.51,122.69,122.49,122.66,23554.0,121.4713,121.6498,121.4515,121.62,23554.0
2020-02-19 14:50:00,122.67,122.79,122.62,122.75,29758.0,121.63,121.7489,121.5804,121.7093,29758.0
2020-02-19 14:55:00,122.73,122.81,122.63,122.65,22350.0,121.6894,121.7688,121.5903,121.6101,22350.0
2020-02-19 15:00:00,122.67,122.7,122.63,122.67,9020.0,121.63,121.6597,121.5903,121.63,9020.0
2020-02-19 15:05:00,122.65,122.69,122.5,122.5,17988.0,121.6101,121.6498,121.4614,121.4614,17988.0
2020-02-19 15:10:00,122.49,122.5,122.18,122.27,7381.0,121.4515,121.4614,121.1441,121.2333,7381.0
2020-02-19 15:15:00,122.28,122.46,122.28,122.44,10632.0,121.2433,121.4217,121.2433,121.4019,10632.0
2020-02-19 15:20:00,122.42,122.43,122.36,122.41,10572.0,121.3821,121.392,121.3226,121.3722,10572.0
2020-02-19 15:25:00,122.42,122.49,122.39,122.42,12826.0,121.3821,121.4515,121.3523,121.3821,12826.0
2020-02-19 15:30:00,122.42,122.42,122.23,122.25,15204.0,121.3821,121.3821,121.1937,121.2135,15204.0
2020-02-19 15:35:00,122.25,122.31,122.16,122.2,22831.0,121.2135,121.273,121.1243,121.1639,22831.0
2020-02-19 15:40:00,122.17,122.19,122.12,122.16,12847.0,121.1342,121.154,121.0846,121.1243,12847.0
2020-02-19 15:45:00,122.14,122.29,122.14,122.28,25868.0,121.1044,121.2532,121.1044,121.2433,25868.0
2020-02-19 15:50:00,122.28,122.28,121.75,121.78,135977.0,121.2433,121.2433,120.7178,120.7475,135977.0
2020-02-19 15:55:00,121.77,121.93,121.75,121.89,75818.0,120.7376,120.8962,120.7178,120.8566,75818.0
2020-02-20 09:30:00,121.2,121.85,121.2,121.59,29515.0,120.1724,120.8169,120.1724,120.5591,29515.0
2020-02-20 09:35:00,121.62,121.94,121.62,121.89,5645.0,120.5889,120.9061,120.5889,120.8566,5645.0
2020-02-20 09:40:00,121.89,122.13,121.78,121.87,26667.0,120.8566,121.0945,120.7475,120.8367,26667.0
2020-02-20 09:45:00,121.91,121.91,121.51,121.71,27121.0,120.8764,120.8764,120.4798,120.6781,27121.0
2020-02-20 09:50:00,121.67,122.07,121.58,121.8,17032.0,120.6384,121.035,120.5492,120.7673,17032.0
2020-02-20 09:55:00,121.81,121.81,121.46,121.46,9341.0,120.7772,120.7772,120.4302,120.4302,9341.0
2020-02-20 10:00:00,121.48,121.53,121.12,121.49,31524.0,120.45,120.4996,120.0931,120.46,31524.0
2020-02-20 10:05:00,121.48,121.95,121.48,121.91,24364.0,120.45,120.9161,120.45,120.8764,24364.0
2020-02-20 10:10:00,121.98,122.21,121.92,122.19,30516.0,120.9458,121.1739,120.8863,121.154,30516.0
2020-02-20 10:15:00,122.18,122.35,122.16,122.31,25291.0,121.1441,121.3127,121.1243,121.273,25291.0
2020-02-20 10:20:00,122.3,122.55,122.28,122.52,25148.0,121.2631,121.511,121.2433,121.4812,25148.0
2020-02-20 10:25:00,122.48,122.48,122.2,122.28,13319.0,121.4416,121.4416,121.1639,121.2433,13319.0
2020-02-20 10:30:00,122.29,122.43,122.26,122.4,9770.0,121.2532,121.392,121.2234,121.3622,9770.0
2020-02-20 10:35:00,122.4,122.62,122.37,122.57,18638.0,121.3622,121.5804,121.3325,121.5308,18638.0
2020-02-20 10:40:00,122.53,122.53,122.17,122.23,17703.0,121.4911,121.4911,121.1342,121.1937,17703.0
2020-02-20 10:45:00,122.28,122.49,122.19,122.38,10708.0,121.2433,121.4515,121.154,121.3424,10708.0
2020-02-20 10:50:00,122.34,123.12,122.23,123.04,79086.0,121.3028,122.0761,121.1937,121.9968,79086.0
2020-02-20 10:55:00,123.1,123.68,123.0,123.66,55857.0,122.0563,122.6314,121.9572,122.6116,55857.0
2020-02-20 11:00:00,123.66,123.75,123.25,123.37,80263.0,122.6116,122.7008,122.205,122.324,80263.0
2020-02-20 11:05:00,123.36,123.56,123.36,123.55,20618.0,122.3141,122.5124,122.3141,122.5025,20618.0
2020-02-20 11:10:00,123.55,123.62,123.31,123.39,31199.0,122.5025,122.5719,122.2645,122.3438,31199.0
2020-02-20 11:15:00,123.35,123.35,122.94,123.02,26884.0,122.3042,122.3042,121.8977,121.977,26884.0
2020-02-20 11:20:00,123.02,123.02,122.58,122.65,10870.0,121.977,121.977,121.5407,121.6101,10870.0
2020-02-20 11:25:00,122.63,122.66,122.1,122.12,15279.0,121.5903,121.62,121.0648,121.0846,15279.0
2020-02-20 11:30:00,122.13,122.25,121.61,121.86,35674.0,121.0945,121.2135,120.5789,120.8268,35674.0
2020-02-20 11:35:00,121.81,122.26,121.77,122.26,20516.0,120.7772,121.2234,120.7376,121.2234,20516.0
2020-02-20 11:40:00,122.26,122.39,122.12,122.22,14361.0,121.2234,121.3523,121.0846,121.1838,14361.0
2020-02-20 11:45:00,122.23,122.25,122.13,122.13,12118.0,121.1937,121.2135,121.0945,121.0945,12118.0
2020-02-20 11:50:00,122.16,122.55,122.11,122.53,21416.0,121.1243,121.511,121.0747,121.4911,21416.0
2020-02-20 11:55:00,122.5,122.55,122.16,122.24,15743.0,121.4614,121.511,121.1243,121.2036,15743.0
2020-02-20 12:00:00,122.21,122.24,122.09,122.13,11189.0,121.1739,121.2036,121.0549,121.0945,11189.0
2020-02-20 12:05:00,122.15,122.18,122.02,122.03,8822.0,121.1144,121.1441,120.9855,120.9954,8822.0
2020-02-20 12:10:00,122.03,122.41,122.03,122.31,20405.0,120.9954,121.3722,120.9954,121.273,20405.0
2020-02-20 12:15:00,122.26,122.26,122.0,122.11,8095.0,121.2234,121.2234,120.9656,121.0747,8095.0
2020-02-20 12:20:00,122.11,122.14,121.94,122.04,13430.0,121.0747,121.1044,120.9061,121.0053,13430.0
2020-02-20 12:25:00,122.08,122.17,122.01,122.07,6352.0,121.045,121.1342,120.9755,121.035,6352.0
2020-02-20 12:30:00,122.1,122.17,121.95,122.13,6100.0,121.0648,121.1342,120.9161,121.0945,6100.0
2020-02-20 12:35:00,122.11,122.22,122.09,122.14,7169.0,121.0747,121.1838,121.0549,121.1044,7169.0
2020-02-20 12:40:00,122.16,122.21,122.1,122.16,7247.0,121.1243,121.1739,121.0648,121.1243,7247.0
2020-02-20 12:45:00,122.11,122.17,121.96,122.04,18464.0,121.0747,121.1342,120.926,121.0053,18464.0
2020-02-20 12:50:00,122.03,122.12,121.96,122.08,9725.0,120.9954,121.0846,120.926,121.045,9725.0
2020-02-20 12:55:00,122.06,122.16,122.02,122.12,8873.0,121.0251,121.1243,120.9855,121.0846,8873.0
2020-02-20 13:00:00,122.1,122.1,121.91,122.0,13360.0,121.0648,121.0648,120.8764,120.9656,13360.0
2020-02-20 13:05:00,121.99,122.21,121.93,122.04,39504.0,120.9557,121.1739,120.8962,121.0053,39504.0
2020-02-20 13:10:00,122.04,122.16,121.96,122.09,11782.0,121.0053,121.1243,120.926,121.0549,11782.0
2020-02-20 13:15:00,122.09,122.13,121.82,121.82,12432.0,121.0549,121.0945,120.7872,120.7872,12432.0
2020-02-20 13:20:00,121.83,121.89,121.75,121.78,8184.0,120.7971,120.8566,120.7178,120.7475,8184.0
2020-02-20 13:25:00,121.74,121.81,121.68,121.73,3912.0,120.7078,120.7772,120.6483,120.6979,3912.0
2020-02-20 13:30:00,121.71,121.79,121.69,121.78,8985.0,120.6781,120.7574,120.6583,120.7475,8985.0
2020-02-20 13:35:00,121.75,121.76,121.5,121.53,9630.0,120.7178,120.7277,120.4699,120.4996,9630.0
2020-02-20 13:40:00,121.54,121.54,121.19,121.31,30583.0,120.5095,120.5095,120.1625,120.2815,30583.0
2020-02-20 13:45:00,121.27,121.55,121.27,121.53,11433.0,120.2418,120.5194,120.2418,120.4996,11433.0
2020-02-20 13:50:00,121.55,121.64,121.53,121.63,7493.0,120.5194,120.6087,120.4996,120.5988,7493.0
2020-02-20 13:55:00,121.65,121.69,121.5,121.62,27101.0,120.6186,120.6583,120.4699,120.5889,27101.0
2020-02-20 14:00:00,121.62,121.93,121.61,121.9,15798.0,120.5889,120.8962,120.5789,120.8665,15798.0
2020-02-20 14:05:00,121.89,121.98,121.76,121.78,14050.0,120.8566,120.9458,120.7277,120.7475,14050.0
2020-02-20 14:10:00,121.79,121.92,121.76,121.84,9385.0,120.7574,120.8863,120.7277,120.807,9385.0
2020-02-20 14:15:00,121.86,121.86,121.54,121.54,5400.0,120.8268,120.8268,120.5095,120.5095,5400.0
2020-02-20 14:20:00,121.52,121.59,121.49,121.54,7104.0,120.4897,120.5591,120.46,120.5095,7104.0
2020-02-20 14:25:00,121.52,121.54,121.45,121.47,6074.0,120.4897,120.5095,120.4203,120.4401,6074.0
2020-02-20 14:30:00,121.49,121.7,121.47,121.67,13780.0,120.46,120.6682,120.4401,120.6384,13780.0
2020-02-20 14:35:00,121.68,121.73,121.61,121.7,6193.0,120.6483,120.6979,120.5789,120.6682,6193.0
2020-02-20 14:40:00,121.69,121.69,121.59,121.67,4995.0,120.6583,120.6583,120.5591,120.6384,4995.0
2020-02-20 14:45:00,121.68,121.68,121.52,121.64,7668.0,120.6483,120.6483,120.4897,120.6087,7668.0
2020-02-20 14:50:00,121.65,121.68,121.51,121.55,8669.0,120.6186,120.6483,120.4798,120.5194,8669.0
2020-02-20 14:55:00,121.55,121.64,121.48,121.49,8498.0,120.5194,120.6087,120.45,120.46,8498.0
2020-02-20 15:00:00,121.49,121.56,121.41,121.5,11016.0,120.46,120.5294,120.3806,120.4699,11016.0
2020-02-20 15:05:00,121.47,121.52,121.45,121.5,15319.0,120.4401,120.4897,120.4203,120.4699,15319.0
2020-02-20 15:10:00,121.5,121.61,121.41,121.45,21453.0,120.4699,120.5789,120.3806,120.4203,21453.0
2020-02-20 15:15:00,121.44,121.97,121.44,121.94,22951.0,120.4104,120.9359,120.4104,120.9061,22951.0
2020-02-20 15:20:00,121.97,121.99,121.82,121.9,11229.0,120.9359,120.9557,120.7872,120.8665,11229.0
2020-02-20 15:25:00,121.92,121.97,121.87,121.93,10981.0,120.8863,120.9359,120.8367,120.8962,10981.0
2020-02-20 15:30:00,121.93,121.98,121.76,121.83,16679.0,120.8962,120.9458,120.7277,120.7971,16679.0
2020-02-20 15:35:00,121.83,121.85,121.64,121.7,19134.0,120.7971,120.8169,120.6087,120.6682,19134.0
2020-02-20 15:40:00,121.7,121.84,121.66,121.84,15268.0,120.6682,120.807,120.6285,120.807,15268.0
2020-02-20 15:45:00,121.85,121.87,121.54,121.62,21924.0,120.8169,120.8367,120.5095,120.5889,21924.0
2020-02-20 15:50:00,121.63,121.67,121.5,121.66,47123.0,120.5988,120.6384,120.4699,120.6285,47123.0
2020-02-20 15:55:00,121.66,121.72,121.55,121.63,80837.0,120.6285,120.688,120.5194,120.5988,80837.0
2020-02-21 09:30:00,120.5,121.5,120.29,121.22,68159.0,119.4784,120.4699,119.2701,120.1922,68159.0
2020-02-21 09:35:00,121.02,121.28,120.87,121.0,7496.0,119.9939,120.2517,119.8452,119.9741,7496.0
2020-02-21 09:40:00,121.15,121.19,120.91,121.03,13537.0,120.1228,120.1625,119.8849,120.0039,13537.0
2020-02-21 09:45:00,120.95,120.99,120.63,120.72,22504.0,119.9245,119.9642,119.6072,119.6965,22504.0
2020-02-21 09:50:00,120.78,121.2,120.78,121.2,8535.0,119.756,120.1724,119.756,120.1724,8535.0
2020-02-21 09:55:00,121.26,121.46,121.07,121.42,15400.0,120.2319,120.4302,120.0435,120.3906,15400.0
2020-02-21 10:00:00,121.42,121.51,121.07,121.18,24694.0,120.3906,120.4798,120.0435,120.1526,24694.0
2020-02-21 10:05:00,121.21,121.35,121.15,121.34,17851.0,120.1823,120.3211,120.1228,120.3112,17851.0
2020-02-21 10:10:00,121.35,121.47,121.25,121.37,13280.0,120.3211,120.4401,120.222,120.341,13280.0
2020-02-21 10:15:00,121.36,121.54,121.27,121.52,10494.0,120.3311,120.5095,120.2418,120.4897,10494.0
2020-02-21 10:20:00,121.54,121.64,121.47,121.62,8063.0,120.5095,120.6087,120.4401,120.5889,8063.0
2020-02-21 10:25:00,121.59,121.59,121.21,121.27,5478.0,120.5591,120.5591,120.1823,120.2418,5478.0
2020-02-21 10:30:00,121.22,121.22,120.86,120.86,10273.0,120.1922,120.1922,119.8353,119.8353,10273.0
2020-02-21 10:35:00,120.86,121.08,120.79,121.06,21405.0,119.8353,120.0534,119.7659,120.0336,21405.0
2020-02-21 10:40:00,121.0,121.17,120.83,120.85,27507.0,119.9741,120.1427,119.8056,119.8254,27507.0
2020-02-21 10:45:00,120.85,120.85,120.67,120.77,8631.0,119.8254,119.8254,119.6469,119.7461,8631.0
2020-02-21 10:50:00,120.77,120.92,120.66,120.92,16020.0,119.7461,119.8948,119.637,119.8948,16020.0
2020-02-21 10:55:00,120.93,121.07,120.93,121.01,5561.0,119.9047,120.0435,119.9047,119.984,5561.0
2020-02-21 11:00:00,121.01,121.03,120.92,121.0,11093.0,119.984,120.0039,119.8948,119.9741,11093.0
2020-02-21 11:05:00,121.02,121.2,120.99,121.01,9625.0,119.9939,120.1724,119.9642,119.984,9625.0
2020-02-21 11:10:00,121.05,121.09,120.95,121.07,9200.0,120.0237,120.0633,119.9245,120.0435,9200.0
2020-02-21 11:15:00,121.08,121.12,120.97,120.97,8817.0,120.0534,120.0931,119.9444,119.9444,8817.0
2020-02-21 11:20:00,121.0,121.4,120.98,121.36,12600.0,119.9741,120.3707,119.9543,120.3311,12600.0
2020-02-21 11:25:00,121.37,121.52,121.34,121.52,11853.0,120.341,120.4897,120.3112,120.4897,11853.0
2020-02-21 11:30:00,121.52,121.58,121.47,121.5,13393.0,120.4897,120.5492,120.4401,120.4699,13393.0
2020-02-21 11:35:00,121.49,121.57,121.39,121.53,21442.0,120.46,120.5393,120.3608,120.4996,21442.0
2020-02-21 11:40:00,121.49,121.54,121.44,121.52,12853.0,120.46,120.5095,120.4104,120.4897,12853.0
2020-02-21 11:45:00,121.54,121.54,121.42,121.44,8910.0,120.5095,120.5095,120.3906,120.4104,8910.0
2020-02-21 11:50:00,121.44,121.57,121.42,121.47,9529.0,120.4104,120.5393,120.3906,120.4401,9529.0
2020-02-21 11:55:00,121.5,121.6,121.34,121.41,13584.0,120.4699,120.569,120.3112,120.3806,13584.0
2020-02-21 12:00:00,121.39,121.4,121.19,121.25,6824.0,120.3608,120.3707,120.1625,120.222,6824.0
2020-02-21 12:05:00,121.26,121.45,121.26,121.4,5900.0,120.2319,120.4203,120.2319,120.3707,5900.0
2020-02-21 12:10:00,121.41,121.43,121.27,121.39,4592.0,120.3806,120.4005,120.2418,120.3608,4592.0
2020-02-21 12:15:00,121.4,121.43,121.31,121.37,15973.0,120.3707,120.4005,120.2815,120.341,15973.0
2020-02-21 12:20:00,121.35,121.5,121.35,121.38,6871.0,120.3211,120.4699,120.3211,120.3509,6871.0
2020-02-21 12:25:00,121.36,121.47,121.32,121.34,73209.0,120.3311,120.4401,120.2914,120.3112,73209.0
2020-02-21 12:30:00,121.35,121.41,121.27,121.29,5366.0,120.3211,120.3806,120.2418,120.2617,5366.0
2020-02-21 12:35:00,121.25,121.36,121.25,121.35,3206.0,120.222,120.3311,120.222,120.3211,3206.0
2020-02-21 12:40:00,121.38,121.38,121.27,121.36,3341.0,120.3509,120.3509,120.2418,120.3311,3341.0
2020-02-21 12:45:00,121.35,121.38,121.16,121.17,12486.0,120.3211,120.3509,120.1328,120.1427,12486.0
2020-02-21 12:50:00,121.18,121.23,121.09,121.09,5856.0,120.1526,120.2022,120.0633,120.0633,5856.0
2020-02-21 12:55:00,121.12,121.25,121.12,121.2,9664.0,120.0931,120.222,120.0931,120.1724,9664.0
2020-02-21 13:00:00,121.19,121.19,121.07,121.11,9611.0,120.1625,120.1625,120.0435,120.0832,9611.0
2020-02-21 13:05:00,121.1,121.21,121.02,121.02,11951.0,120.0733,120.1823,119.9939,119.9939,11951.0
2020-02-21 13:10:00,121.05,121.07,120.93,120.93,9919.0,120.0237,120.0435,119.9047,119.9047,9919.0
2020-02-21 13:15:00,120.93,120.98,120.83,120.83,15127.0,119.9047,119.9543,119.8056,119.8056,15127.0
2020-02-21 13:20:00,120.78,120.81,120.58,120.64,14118.0,119.756,119.7857,119.5577,119.6172,14118.0
2020-02-21 13:25:00,120.64,120.81,120.57,120.66,54576.0,119.6172,119.7857,119.5478,119.637,54576.0
2020-02-21 13:30:00,120.65,120.76,120.61,120.71,10207.0,119.6271,119.7361,119.5874,119.6866,10207.0
2020-02-21 13:35:00,120.68,120.71,120.58,120.62,17191.0,119.6568,119.6866,119.5577,119.5973,17191.0
2020-02-21 13:40:00,120.65,120.82,120.65,120.74,30767.0,119.6271,119.7956,119.6271,119.7163,30767.0
2020-02-21 13:45:00,120.7,120.74,120.62,120.66,7939.0,119.6767,119.7163,119.5973,119.637,7939.0
2020-02-21 13:50:00,120.66,120.73,120.52,120.52,10411.0,119.637,119.7064,119.4982,119.4982,10411.0
2020-02-21 13:55:00,120.54,120.72,120.52,120.63,11075.0,119.518,119.6965,119.4982,119.6072,11075.0
2020-02-21 14:00:00,120.62,120.7,120.54,120.55,7400.0,119.5973,119.6767,119.518,119.5279,7400.0
2020-02-21 14:05:00,120.53,120.53,120.35,120.36,5952.0,119.5081,119.5081,119.3296,119.3395,5952.0
2020-02-21 14:10:00,120.35,120.45,120.27,120.27,7687.0,119.3296,119.4288,119.2503,119.2503,7687.0
2020-02-21 14:15:00,120.29,120.36,120.16,120.24,13610.0,119.2701,119.3395,119.1412,119.2206,13610.0
2020-02-21 14:20:00,120.21,120.48,120.21,120.37,13930.0,119.1908,119.4585,119.1908,119.3495,13930.0
2020-02-21 14:25:00,120.36,120.49,120.31,120.33,11499.0,119.3395,119.4684,119.29,119.3098,11499.0
2020-02-21 14:30:00,120.33,120.46,120.2,120.2,15379.0,119.3098,119.4387,119.1809,119.1809,15379.0
2020-02-21 14:35:00,120.19,120.19,120.04,120.1,8803.0,119.171,119.171,119.0223,119.0817,8803.0
2020-02-21 14:40:00,120.12,120.25,120.1,120.13,8202.0,119.1016,119.2305,119.0817,119.1115,8202.0
2020-02-21 14:45:00,120.12,120.12,120.0,120.03,8114.0,119.1016,119.1016,118.9826,119.0123,8114.0
2020-02-21 14:50:00,120.01,120.17,120.0,120.04,8099.0,118.9925,119.1511,118.9826,119.0223,8099.0
2020-02-21 14:55:00,120.03,120.11,119.97,120.02,7479.0,119.0123,119.0917,118.9528,119.0024,7479.0
2020-02-21 15:00:00,119.99,120.11,119.99,120.04,13063.0,118.9727,119.0917,118.9727,119.0223,13063.0
2020-02-21 15:05:00,120.02,120.02,119.92,119.93,9900.0,119.0024,119.0024,118.9033,118.9132,9900.0
2020-02-21 15:10:00,119.93,120.1,119.93,120.07,12183.0,118.9132,119.0817,118.9132,119.052,12183.0
2020-02-21 15:15:00,120.07,120.1,119.98,119.99,24720.0,119.052,119.0817,118.9628,118.9727,24720.0
2020-02-21 15:20:00,119.98,120.04,119.94,120.02,14452.0,118.9628,119.0223,118.9231,119.0024,14452.0
2020-02-21 15:25:00,120.0,120.11,119.91,120.11,20235.0,118.9826,119.0917,118.8934,119.0917,20235.0
2020-02-21 15:30:00,120.09,120.13,120.0,120.04,22521.0,119.0718,119.1115,118.9826,119.0223,22521.0
2020-02-21 15:35:00,119.99,120.17,119.99,120.17,15032.0,118.9727,119.1511,118.9727,119.1511,15032.0
2020-02-21 15:40:00,120.22,120.27,120.15,120.22,16753.0,119.2007,119.2503,119.1313,119.2007,16753.0
2020-02-21 15:45:00,120.22,120.29,120.12,120.13,121364.0,119.2007,119.2701,119.1016,119.1115,121364.0
2020-02-21 15:50:00,120.15,120.31,120.08,120.12,77573.0,119.1313,119.29,119.0619,119.1016,77573.0
2020-02-21 15:55:00,120.12,120.21,120.09,120.13,79945.0,119.1016,119.1908,119.0718,119.1115,79945.0
2020-02-24 09:30:00,113.39,114.27,112.33,112.42,296860.0,112.4286,113.3012,111.3776,111.4669,296860.0
2020-02-24 09:35:00,112.53,113.44,112.53,113.35,191539.0,111.5759,112.4782,111.5759,112.389,191539.0
2020-02-24 09:40:00,113.31,114.44,113.16,114.19,139302.0,112.3493,113.4697,112.2006,113.2219,139302.0
2020-02-24 09:45:00,114.16,114.17,113.62,113.62,50428.0,113.1921,113.202,112.6567,112.6567,50428.0
2020-02-24 09:50:00,113.62,113.82,113.34,113.46,121382.0,112.6567,112.855,112.3791,112.498,121382.0
2020-02-24 09:55:00,113.46,113.76,113.34,113.65,50840.0,112.498,112.7955,112.3791,112.6864,50840.0
2020-02-24 10:00:00,113.69,114.37,113.62,113.96,40684.0,112.7261,113.4003,112.6567,112.9938,40684.0
2020-02-24 10:05:00,113.98,114.02,113.45,113.53,31723.0,113.0136,113.0533,112.4881,112.5674,31723.0
2020-02-24 10:10:00,113.53,113.65,113.47,113.54,57442.0,112.5674,112.6864,112.508,112.5774,57442.0
2020-02-24 10:15:00,113.57,113.71,113.35,113.5,62995.0,112.6071,112.7459,112.389,112.5377,62995.0
2020-02-24 10:20:00,113.48,113.56,113.37,113.39,45056.0,112.5179,112.5972,112.4088,112.4286,45056.0
2020-02-24 10:25:00,113.41,113.5,113.24,113.24,18148.0,112.4485,112.5377,112.2799,112.2799,18148.0
2020-02-24 10:30:00,113.24,113.36,113.01,113.23,39227.0,112.2799,112.3989,112.0519,112.27,39227.0
2020-02-24 10:35:00,113.28,113.35,112.85,112.96,48234.0,112.3196,112.389,111.8932,112.0023,48234.0
2020-02-24 10:40:00,112.98,113.05,112.91,112.97,20536.0,112.0221,112.0915,111.9527,112.0122,20536.0
2020-02-24 10:45:00,112.98,112.98,112.74,112.87,17903.0,112.0221,112.0221,111.7841,111.913,17903.0
2020-02-24 10:50:00,112.92,113.12,112.82,112.86,78349.0,111.9626,112.1609,111.8635,111.9031,78349.0
2020-02-24 10:55:00,112.86,112.9,112.69,112.69,34252.0,111.9031,111.9428,111.7346,111.7346,34252.0
2020-02-24 11:00:00,112.7,112.7,112.49,112.58,27295.0,111.7445,111.7445,111.5363,111.6255,27295.0
2020-02-24 11:05:00,112.58,112.74,112.5,112.52,40427.0,111.6255,111.7841,111.5462,111.566,40427.0
2020-02-24 11:10:00,112.5,112.63,112.38,112.5,43566.0,111.5462,111.6751,111.4272,111.5462,43566.0
2020-02-24 11:15:00,112.47,112.61,112.4,112.44,39677.0,111.5164,111.6552,111.447,111.4867,39677.0
2020-02-24 11:20:00,112.44,112.62,112.44,112.52,22084.0,111.4867,111.6652,111.4867,111.566,22084.0
2020-02-24 11:25:00,112.5,112.63,112.42,112.52,17845.0,111.5462,111.6751,111.4669,111.566,17845.0
2020-02-24 11:30:00,112.52,112.53,112.29,112.3,33343.0,111.566,111.5759,111.338,111.3479,33343.0
2020-02-24 11:35:00,112.31,112.46,112.25,112.39,15742.0,111.3578,111.5065,111.2983,111.4371,15742.0
2020-02-24 11:40:00,112.38,112.38,112.19,112.19,17214.0,111.4272,111.4272,111.2388,111.2388,17214.0
2020-02-24 11:45:00,112.22,112.25,111.94,112.07,16260.0,111.2686,111.2983,110.9909,111.1198,16260.0
2020-02-24 11:50:00,112.08,112.17,111.88,112.01,29855.0,111.1297,111.219,110.9314,111.0603,29855.0
2020-02-24 11:55:00,112.02,112.24,111.89,111.98,18596.0,111.0702,111.2884,110.9414,111.0306,18596.0
2020-02-24 12:00:00,111.92,111.98,111.74,111.78,12864.0,110.9711,111.0306,110.7926,110.8323,12864.0
2020-02-24 12:05:00,111.78,111.83,111.57,111.67,48389.0,110.8323,110.8819,110.6241,110.7232,48389.0
2020-02-24 12:10:00,111.64,111.76,111.42,111.48,42265.0,110.6935,110.8125,110.4753,110.5348,42265.0
2020-02-24 12:15:00,111.46,111.49,111.18,111.23,36026.0,110.515,110.5447,110.2374,110.2869,36026.0
2020-02-24 12:20:00,111.21,111.3,111.11,111.15,14506.0,110.2671,110.3564,110.168,110.2076,14506.0
2020-02-24 12:25:00,111.15,111.31,111.03,111.08,19743.0,110.2076,110.3663,110.0886,110.1382,19743.0
2020-02-24 12:30:00,111.06,111.13,110.84,110.94,72931.0,110.1184,110.1878,109.9003,109.9994,72931.0
2020-02-24 12:35:00,110.9,111.59,110.83,111.58,66369.0,109.9597,110.6439,109.8903,110.634,66369.0
2020-02-24 12:40:00,111.6,111.82,111.55,111.78,40137.0,110.6538,110.8719,110.6042,110.8323,40137.0
2020-02-24 12:45:00,111.74,111.74,111.63,111.66,42649.0,110.7926,110.7926,110.6836,110.7133,42649.0
2020-02-24 12:50:00,111.64,111.74,111.62,111.65,41738.0,110.6935,110.7926,110.6736,110.7034,41738.0
2020-02-24 12:55:00,111.62,111.67,111.0,111.14,33362.0,110.6736,110.7232,110.0589,110.1977,33362.0
2020-02-24 13:00:00,111.06,111.07,111.0,111.07,31095.0,110.1184,110.1283,110.0589,110.1283,31095.0
2020-02-24 13:05:00,111.09,111.19,111.0,111.04,11638.0,110.1481,110.2473,110.0589,110.0986,11638.0
2020-02-24 13:10:00,111.0,111.08,110.69,110.7,20496.0,110.0589,110.1382,109.7515,109.7614,20496.0
2020-02-24 13:15:00,110.65,110.92,110.65,110.91,11745.0,109.7119,109.9796,109.7119,109.9697,11745.0
2020-02-24 13:20:00,110.87,111.02,110.61,110.64,20599.0,109.93,110.0787,109.6722,109.7019,20599.0
2020-02-24 13:25:00,110.64,111.05,110.57,111.05,20459.0,109.7019,110.1085,109.6325,110.1085,20459.0
2020-02-24 13:30:00,110.98,110.98,110.88,110.9,12420.0,110.0391,110.0391,109.9399,109.9597,12420.0
2020-02-24 13:35:00,110.89,110.99,110.79,110.86,13151.0,109.9498,110.049,109.8507,109.9201,13151.0
2020-02-24 13:40:00,110.86,110.86,110.58,110.69,13993.0,109.9201,109.9201,109.6425,109.7515,13993.0
2020-02-24 13:45:00,110.73,110.85,110.65,110.69,8830.0,109.7912,109.9102,109.7119,109.7515,8830.0
2020-02-24 13:50:00,110.7,110.75,110.58,110.68,15478.0,109.7614,109.811,109.6425,109.7416,15478.0
2020-02-24 13:55:00,110.64,111.63,110.59,111.57,107447.0,109.7019,110.6836,109.6524,110.6241,107447.0
2020-02-24 14:00:00,111.55,111.89,111.34,111.84,100561.0,110.6042,110.9414,110.396,110.8918,100561.0
2020-02-24 14:05:00,111.83,112.05,111.59,111.76,63975.0,110.8819,111.1,110.6439,110.8125,63975.0
2020-02-24 14:10:00,111.76,111.91,111.65,111.84,18766.0,110.8125,110.9612,110.7034,110.8918,18766.0
2020-02-24 14:15:00,111.84,111.95,111.69,111.76,15979.0,110.8918,111.0008,110.743,110.8125,15979.0
2020-02-24 14:20:00,111.78,112.0,111.78,111.99,13238.0,110.8323,111.0504,110.8323,111.0405,13238.0
2020-02-24 14:25:00,111.98,112.33,111.97,112.23,19543.0,111.0306,111.3776,111.0207,111.2785,19543.0
2020-02-24 14:30:00,112.24,112.25,112.01,112.05,16154.0,111.2884,111.2983,111.0603,111.1,16154.0
2020-02-24 14:35:00,112.06,112.11,111.86,111.86,14113.0,111.1099,111.1595,110.9116,110.9116,14113.0
2020-02-24 14:40:00,111.85,112.03,111.78,111.96,46201.0,110.9017,111.0802,110.8323,111.0108,46201.0
2020-02-24 14:45:00,111.96,112.36,111.96,112.32,21413.0,111.0108,111.4074,111.0108,111.3677,21413.0
2020-02-24 14:50:00,112.31,112.45,112.3,112.4,42248.0,111.3578,111.4966,111.3479,111.447,42248.0
2020-02-24 14:55:00,112.4,112.46,112.22,112.39,31238.0,111.447,111.5065,111.2686,111.4371,31238.0
2020-02-24 15:00:00,112.37,112.51,112.24,112.29,58262.0,111.4173,111.5561,111.2884,111.338,58262.0
2020-02-24 15:05:00,112.3,112.56,112.21,112.26,26283.0,111.3479,111.6057,111.2586,111.3082,26283.0
2020-02-24 15:10:00,112.27,112.3,112.12,112.26,19329.0,111.3181,111.3479,111.1694,111.3082,19329.0
2020-02-24 15:15:00,112.26,112.64,112.22,112.64,30936.0,111.3082,111.685,111.2686,111.685,30936.0
2020-02-24 15:20:00,112.63,112.73,112.48,112.49,27222.0,111.6751,111.7742,111.5263,111.5363,27222.0
2020-02-24 15:25:00,112.49,112.65,112.45,112.57,26514.0,111.5363,111.6949,111.4966,111.6156,26514.0
2020-02-24 15:30:00,112.57,112.57,112.33,112.37,33018.0,111.6156,111.6156,111.3776,111.4173,33018.0
2020-02-24 15:35:00,112.3,112.39,112.18,112.18,25204.0,111.3479,111.4371,111.2289,111.2289,25204.0
2020-02-24 15:40:00,112.17,112.2,112.11,112.14,34254.0,111.219,111.2487,111.1595,111.1892,34254.0
2020-02-24 15:45:00,112.15,112.67,112.15,112.65,59279.0,111.1991,111.7147,111.1991,111.6949,59279.0
2020-02-24 15:50:00,112.64,112.64,112.19,112.51,94401.0,111.685,111.685,111.2388,111.5561,94401.0
2020-02-24 15:55:00,112.5,112.5,112.25,112.32,146246.0,111.5462,111.5462,111.2983,111.3677,146246.0
2020-02-25 09:30:00,113.79,114.05,113.04,113.86,70253.0,112.8252,113.083,112.0816,112.8946,70253.0
2020-02-25 09:35:00,113.87,114.09,112.94,113.03,59500.0,112.9046,113.1227,111.9824,112.0717,59500.0
2020-02-25 09:40:00,113.17,113.43,112.53,112.75,21513.0,112.2105,112.4683,111.5759,111.7941,21513.0
2020-02-25 09:45:00,112.71,112.72,112.02,112.4,16681.0,111.7544,111.7643,111.0702,111.447,16681.0
2020-02-25 09:50:00,112.38,112.65,112.23,112.63,22288.0,111.4272,111.6949,111.2785,111.6751,22288.0
2020-02-25 09:55:00,112.57,112.59,112.19,112.3,10637.0,111.6156,111.6354,111.2388,111.3479,10637.0
2020-02-25 10:00:00,112.3,112.92,112.21,112.53,38769.0,111.3479,111.9626,111.2586,111.5759,38769.0
2020-02-25 10:05:00,112.52,112.62,112.33,112.38,12579.0,111.566,111.6652,111.3776,111.4272,12579.0
2020-02-25 10:10:00,112.33,112.46,112.06,112.11,25621.0,111.3776,111.5065,111.1099,111.1595,25621.0
2020-02-25 10:15:00,112.24,112.3,111.43,111.49,46882.0,111.2884,111.3479,110.4853,110.5447,46882.0
2020-02-25 10:20:00,111.49,111.97,111.41,111.47,38703.0,110.5447,111.0207,110.4654,110.5249,38703.0
2020-02-25 10:25:00,111.43,111.47,111.08,111.42,24196.0,110.4853,110.5249,110.1382,110.4753,24196.0
2020-02-25 10:30:00,111.37,111.52,110.94,111.34,18032.0,110.4258,110.5745,109.9994,110.396,18032.0
2020-02-25 10:35:00,111.34,111.35,110.99,111.1,8420.0,110.396,110.4059,110.049,110.158,8420.0
2020-02-25 10:40:00,111.06,111.16,110.84,111.08,24884.0,110.1184,110.2175,109.9003,110.1382,24884.0
2020-02-25 10:45:00,111.08,111.18,110.72,110.73,19256.0,110.1382,110.2374,109.7813,109.7912,19256.0
2020-02-25 10:50:00,110.74,110.74,110.29,110.34,16089.0,109.8011,109.8011,109.3549,109.4045,16089.0
2020-02-25 10:55:00,110.35,110.39,110.16,110.39,31978.0,109.4144,109.4541,109.226,109.4541,31978.0
2020-02-25 11:00:00,110.42,110.55,110.25,110.32,13602.0,109.4838,109.6127,109.3153,109.3847,13602.0
2020-02-25 11:05:00,110.33,110.49,110.13,110.28,10976.0,109.3946,109.5532,109.1963,109.345,10976.0
2020-02-25 11:10:00,110.23,110.54,110.05,110.06,17933.0,109.2954,109.6028,109.117,109.1269,17933.0
2020-02-25 11:15:00,110.09,110.14,109.77,110.04,19852.0,109.1566,109.2062,108.8393,109.107,19852.0
2020-02-25 11:20:00,109.94,110.2,109.94,110.15,19258.0,109.0079,109.2657,109.0079,109.2161,19258.0
2020-02-25 11:25:00,110.14,110.57,110.13,110.47,22512.0,109.2062,109.6325,109.1963,109.5334,22512.0
2020-02-25 11:30:00,110.51,110.54,110.31,110.46,22383.0,109.5731,109.6028,109.3747,109.5235,22383.0
2020-02-25 11:35:00,110.43,110.66,110.3,110.56,14898.0,109.4937,109.7218,109.3648,109.6226,14898.0
2020-02-25 11:40:00,110.57,110.6,110.22,110.22,10416.0,109.6325,109.6623,109.2855,109.2855,10416.0
2020-02-25 11:45:00,110.26,110.6,110.26,110.57,13146.0,109.3252,109.6623,109.3252,109.6325,13146.0
2020-02-25 11:50:00,110.51,110.65,110.43,110.65,3517.0,109.5731,109.7119,109.4937,109.7119,3517.0
2020-02-25 11:55:00,110.61,110.62,110.34,110.42,7566.0,109.6722,109.6821,109.4045,109.4838,7566.0
2020-02-25 12:00:00,110.45,110.52,110.07,110.08,21798.0,109.5136,109.583,109.1368,109.1467,21798.0
2020-02-25 12:05:00,110.08,110.15,109.94,109.99,12081.0,109.1467,109.2161,109.0079,109.0575,12081.0
2020-02-25 12:10:00,109.97,110.06,109.9,109.91,8219.0,109.0376,109.1269,108.9682,108.9781,8219.0
2020-02-25 12:15:00,109.88,109.89,109.71,109.76,22404.0,108.9484,108.9583,108.7798,108.8294,22404.0
2020-02-25 12:20:00,109.74,109.82,109.65,109.82,13420.0,108.8096,108.8889,108.7203,108.8889,13420.0
2020-02-25 12:25:00,109.81,109.86,109.7,109.81,8713.0,108.879,108.9286,108.7699,108.879,8713.0
2020-02-25 12:30:00,109.81,109.98,109.75,109.92,9862.0,108.879,109.0475,108.8195,108.9881,9862.0
2020-02-25 12:35:00,109.92,110.01,109.8,109.85,10959.0,108.9881,109.0773,108.8691,108.9186,10959.0
2020-02-25 12:40:00,109.79,109.79,109.51,109.6,21356.0,108.8592,108.8592,108.5815,108.6708,21356.0
2020-02-25 12:45:00,109.57,109.59,109.34,109.43,20498.0,108.641,108.6609,108.413,108.5022,20498.0
2020-02-25 12:50:00,109.41,109.61,109.35,109.48,24125.0,108.4824,108.6807,108.4229,108.5518,24125.0
2020-02-25 12:55:00,109.47,109.47,109.25,109.37,15899.0,108.5419,108.5419,108.3237,108.4427,15899.0
2020-02-25 13:00:00,109.31,109.56,109.08,109.3,21472.0,108.3832,108.6311,108.1552,108.3733,21472.0
2020-02-25 13:05:00,109.32,109.49,109.13,109.43,7851.0,108.3931,108.5617,108.2048,108.5022,7851.0
2020-02-25 13:10:00,109.44,109.61,109.28,109.32,13540.0,108.5121,108.6807,108.3535,108.3931,13540.0
2020-02-25 13:15:00,109.28,109.34,108.87,108.92,15808.0,108.3535,108.413,107.947,107.9965,15808.0
2020-02-25 13:20:00,108.9,109.05,108.88,109.01,11221.0,107.9767,108.1254,107.9569,108.0858,11221.0
2020-02-25 13:25:00,108.97,109.09,108.84,108.84,18941.0,108.0461,108.1651,107.9172,107.9172,18941.0
2020-02-25 13:30:00,108.82,108.83,108.56,108.82,19617.0,107.8974,107.9073,107.6396,107.8974,19617.0
2020-02-25 13:35:00,108.86,108.86,108.5,108.61,12837.0,107.937,107.937,107.5801,107.6892,12837.0
2020-02-25 13:40:00,108.57,108.85,108.32,108.68,26919.0,107.6495,107.9271,107.4016,107.7586,26919.0
2020-02-25 13:45:00,108.68,108.87,108.66,108.81,27461.0,107.7586,107.947,107.7387,107.8875,27461.0
2020-02-25 13:50:00,108.81,109.02,108.63,108.76,13458.0,107.8875,108.0957,107.709,107.8379,13458.0
2020-02-25 13:55:00,108.77,108.82,108.54,108.54,10156.0,107.8478,107.8974,107.6198,107.6198,10156.0
2020-02-25 14:00:00,108.51,108.59,108.18,108.38,29457.0,107.59,107.6693,107.2628,107.4611,29457.0
2020-02-25 14:05:00,108.41,108.55,108.24,108.37,30811.0,107.4909,107.6297,107.3223,107.4512,30811.0
2020-02-25 14:10:00,108.38,108.78,108.37,108.67,47268.0,107.4611,107.8577,107.4512,107.7487,47268.0
2020-02-25 14:15:00,108.58,108.68,108.33,108.53,95341.0,107.6594,107.7586,107.4115,107.6098,95341.0
2020-02-25 14:20:00,108.5,108.69,108.0,108.01,26940.0,107.5801,107.7685,107.0843,107.0942,26940.0
2020-02-25 14:25:00,108.03,108.14,107.74,107.84,19544.0,107.1141,107.2231,106.8265,106.9257,19544.0
2020-02-25 14:30:00,107.85,108.07,107.61,107.88,51212.0,106.9356,107.1537,106.6976,106.9653,51212.0
2020-02-25 14:35:00,107.83,108.1,107.78,107.89,19153.0,106.9158,107.1835,106.8662,106.9753,19153.0
2020-02-25 14:40:00,107.89,108.18,107.85,108.16,25068.0,106.9753,107.2628,106.9356,107.243,25068.0
2020-02-25 14:45:00,108.14,108.28,107.93,108.24,21536.0,107.2231,107.362,107.0149,107.3223,21536.0
2020-02-25 14:50:00,108.25,108.37,108.04,108.36,23057.0,107.3322,107.4512,107.124,107.4413,23057.0
2020-02-25 14:55:00,108.39,108.51,108.29,108.42,50267.0,107.471,107.59,107.3719,107.5008,50267.0
2020-02-25 15:00:00,108.5,108.77,108.4,108.61,17640.0,107.5801,107.8478,107.4809,107.6892,17640.0
2020-02-25 15:05:00,108.61,108.89,108.53,108.59,12379.0,107.6892,107.9668,107.6098,107.6693,12379.0
2020-02-25 15:10:00,108.62,108.8,108.47,108.8,93530.0,107.6991,107.8775,107.5503,107.8775,93530.0
2020-02-25 15:15:00,108.76,109.25,108.7,108.7,63565.0,107.8379,108.3237,107.7784,107.7784,63565.0
2020-02-25 15:20:00,108.75,108.77,108.32,108.54,26096.0,107.828,107.8478,107.4016,107.6198,26096.0
2020-02-25 15:25:00,108.54,108.78,108.46,108.68,13875.0,107.6198,107.8577,107.5404,107.7586,13875.0
2020-02-25 15:30:00,108.65,108.72,108.34,108.53,35106.0,107.7288,107.7982,107.4214,107.6098,35106.0
2020-02-25 15:35:00,108.51,108.53,108.37,108.48,28939.0,107.59,107.6098,107.4512,107.5603,28939.0
2020-02-25 15:40:00,108.45,108.83,108.45,108.72,48427.0,107.5305,107.9073,107.5305,107.7982,48427.0
2020-02-25 15:45:00,108.73,109.2,108.72,108.87,39534.0,107.8081,108.2742,107.7982,107.947,39534.0
2020-02-25 15:50:00,108.89,109.26,108.66,109.09,104954.0,107.9668,108.3336,107.7387,108.1651,104954.0
2020-02-25 15:55:00,109.09,109.11,108.84,108.92,113571.0,108.1651,108.1849,107.9172,107.9965,113571.0
2020-02-26 09:30:00,109.45,109.7,108.79,108.79,36073.0,108.522,108.7699,107.8676,107.8676,36073.0
2020-02-26 09:35:00,108.73,108.95,108.05,108.25,43206.0,107.8081,108.0263,107.1339,107.3322,43206.0
2020-02-26 09:40:00,108.17,109.54,108.17,109.37,27547.0,107.2529,108.6113,107.2529,108.4427,27547.0
2020-02-26 09:45:00,109.2,109.31,108.55,108.83,16423.0,108.2742,108.3832,107.6297,107.9073,16423.0
2020-02-26 09:50:00,108.75,108.76,108.19,108.39,11979.0,107.828,107.8379,107.2727,107.471,11979.0
2020-02-26 09:55:00,108.4,108.4,107.76,107.98,26773.0,107.4809,107.4809,106.8464,107.0645,26773.0
2020-02-26 10:00:00,107.97,108.11,107.74,108.08,25714.0,107.0546,107.1934,106.8265,107.1637,25714.0
2020-02-26 10:05:00,108.04,108.23,107.7,108.11,18405.0,107.124,107.3124,106.7869,107.1934,18405.0
2020-02-26 10:10:00,108.17,108.47,108.03,108.31,12942.0,107.2529,107.5503,107.1141,107.3917,12942.0
2020-02-26 10:15:00,108.42,108.43,108.05,108.09,8691.0,107.5008,107.5107,107.1339,107.1736,8691.0
2020-02-26 10:20:00,108.1,108.12,107.65,107.88,14610.0,107.1835,107.2033,106.7373,106.9653,14610.0
2020-02-26 10:25:00,107.91,108.11,107.77,107.81,23205.0,106.9951,107.1934,106.8563,106.8959,23205.0
2020-02-26 10:30:00,107.82,107.95,107.67,107.82,18820.0,106.9059,107.0348,106.7571,106.9059,18820.0
2020-02-26 10:35:00,107.8,107.91,107.64,107.74,18152.0,106.886,106.9951,106.7274,106.8265,18152.0
2020-02-26 10:40:00,107.73,107.78,107.53,107.53,31839.0,106.8166,106.8662,106.6183,106.6183,31839.0
2020-02-26 10:45:00,107.5,107.57,107.19,107.42,25077.0,106.5886,106.658,106.2812,106.5092,25077.0
2020-02-26 10:50:00,107.41,107.62,107.39,107.56,26287.0,106.4993,106.7076,106.4795,106.6481,26287.0
2020-02-26 10:55:00,107.56,107.67,107.42,107.49,19846.0,106.6481,106.7571,106.5092,106.5787,19846.0
2020-02-26 11:00:00,107.53,107.68,107.37,107.53,34075.0,106.6183,106.767,106.4597,106.6183,34075.0
2020-02-26 11:05:00,107.52,107.55,107.36,107.41,11127.0,106.6084,106.6381,106.4498,106.4993,11127.0
2020-02-26 11:10:00,107.39,107.39,107.01,107.06,17470.0,106.4795,106.4795,106.1027,106.1523,17470.0
2020-02-26 11:15:00,107.06,107.26,107.02,107.15,21602.0,106.1523,106.3506,106.1126,106.2415,21602.0
2020-02-26 11:20:00,107.17,107.26,107.13,107.16,10625.0,106.2614,106.3506,106.2217,106.2515,10625.0
2020-02-26 11:25:00,107.16,107.4,107.09,107.11,16681.0,106.2515,106.4894,106.182,106.2019,16681.0
2020-02-26 11:30:00,107.08,107.13,106.87,107.05,17075.0,106.1721,106.2217,105.9639,106.1424,17075.0
2020-02-26 11:35:00,107.03,107.09,106.8,107.05,15485.0,106.1226,106.182,105.8945,106.1424,15485.0
2020-02-26 11:40:00,107.04,107.13,106.82,106.86,26125.0,106.1325,106.2217,105.9143,105.954,26125.0
2020-02-26 11:45:00,106.82,106.82,106.43,106.5,12351.0,105.9143,105.9143,105.5276,105.597,12351.0
2020-02-26 11:50:00,106.5,106.57,106.27,106.31,15483.0,105.597,105.6665,105.369,105.4087,15483.0
2020-02-26 11:55:00,106.3,106.41,105.94,105.95,57126.0,105.3987,105.5078,105.0418,105.0517,57126.0
2020-02-26 12:00:00,105.93,105.98,105.16,105.16,64432.0,105.0319,105.0815,104.2684,104.2684,64432.0
2020-02-26 12:05:00,105.11,105.21,104.72,105.0,64571.0,104.2188,104.318,103.8321,104.1098,64571.0
2020-02-26 12:10:00,105.04,105.1,104.7,104.91,41515.0,104.1494,104.2089,103.8123,104.0205,41515.0
2020-02-26 12:15:00,104.89,105.51,104.76,105.41,103299.0,104.0007,104.6154,103.8718,104.5163,103299.0
2020-02-26 12:20:00,105.41,105.5,105.19,105.43,46792.0,104.5163,104.6055,104.2982,104.5361,46792.0
2020-02-26 12:25:00,105.44,105.57,105.21,105.39,18519.0,104.546,104.6749,104.318,104.4965,18519.0
2020-02-26 12:30:00,105.43,105.83,105.43,105.83,27488.0,104.5361,104.9327,104.5361,104.9327,27488.0
2020-02-26 12:35:00,105.81,105.85,105.35,105.39,16025.0,104.9129,104.9526,104.4568,104.4965,16025.0
2020-02-26 12:40:00,105.28,105.37,105.1,105.11,13075.0,104.3874,104.4766,104.2089,104.2188,13075.0
2020-02-26 12:45:00,105.15,105.54,105.12,105.4,15641.0,104.2585,104.6452,104.2287,104.5064,15641.0
2020-02-26 12:50:00,105.45,105.61,104.95,104.99,70716.0,104.556,104.7146,104.0602,104.0999,70716.0
2020-02-26 12:55:00,105.0,105.05,104.84,104.93,26396.0,104.1098,104.1593,103.9511,104.0404,26396.0
2020-02-26 13:00:00,104.95,105.11,104.91,104.96,14177.0,104.0602,104.2188,104.0205,104.0701,14177.0
2020-02-26 13:05:00,104.96,104.96,104.23,104.23,24385.0,104.0701,104.0701,103.3463,103.3463,24385.0
2020-02-26 13:10:00,104.21,104.23,103.99,104.19,32430.0,103.3265,103.3463,103.1083,103.3066,32430.0
2020-02-26 13:15:00,104.19,104.31,103.9,104.03,23159.0,103.3066,103.4256,103.0191,103.148,23159.0
2020-02-26 13:20:00,104.03,104.35,104.03,104.29,14843.0,103.148,103.4653,103.148,103.4058,14843.0
2020-02-26 13:25:00,104.31,104.63,104.29,104.45,19801.0,103.4256,103.7429,103.4058,103.5644,19801.0
2020-02-26 13:30:00,104.38,104.38,103.72,103.77,18844.0,103.495,103.495,102.8406,102.8902,18844.0
2020-02-26 13:35:00,103.74,103.8,102.99,103.15,107811.0,102.8605,102.9199,102.1168,102.2755,107811.0
2020-02-26 13:40:00,103.09,103.09,102.57,102.69,44356.0,102.216,102.216,101.7004,101.8194,44356.0
2020-02-26 13:45:00,102.61,103.35,102.39,103.07,54917.0,101.74,102.4738,101.5219,102.1961,54917.0
2020-02-26 13:50:00,103.1,103.28,102.86,102.86,32404.0,102.2259,102.4044,101.9879,101.9879,32404.0
2020-02-26 13:55:00,102.91,102.91,102.27,102.62,65364.0,102.0375,102.0375,101.4029,101.7499,65364.0
2020-02-26 14:00:00,102.67,103.06,102.56,102.81,30016.0,101.7995,102.1862,101.6905,101.9383,30016.0
2020-02-26 14:05:00,102.84,103.02,102.78,102.78,24976.0,101.9681,102.1466,101.9086,101.9086,24976.0
2020-02-26 14:10:00,102.87,103.2,102.66,103.14,16951.0,101.9978,102.325,101.7896,102.2655,16951.0
2020-02-26 14:15:00,103.11,103.25,102.68,102.72,17458.0,102.2358,102.3746,101.8094,101.8491,17458.0
2020-02-26 14:20:00,102.7,102.82,102.57,102.75,19121.0,101.8293,101.9483,101.7004,101.8788,19121.0
2020-02-26 14:25:00,102.79,103.15,102.76,102.8,68829.0,101.9185,102.2755,101.8888,101.9284,68829.0
2020-02-26 14:30:00,102.8,103.07,102.64,102.8,28148.0,101.9284,102.1961,101.7698,101.9284,28148.0
2020-02-26 14:35:00,102.78,103.11,102.55,102.83,43247.0,101.9086,102.2358,101.6805,101.9582,43247.0
2020-02-26 14:40:00,102.86,102.89,102.45,102.59,48616.0,101.9879,102.0177,101.5814,101.7202,48616.0
2020-02-26 14:45:00,102.6,102.86,102.45,102.82,32839.0,101.7301,101.9879,101.5814,101.9483,32839.0
2020-02-26 14:50:00,102.76,102.77,102.4,102.67,23610.0,101.8888,101.8987,101.5318,101.7995,23610.0
2020-02-26 14:55:00,102.62,102.82,102.06,102.19,50091.0,101.7499,101.9483,101.1947,101.3236,50091.0
2020-02-26 15:00:00,102.2,102.59,102.14,102.41,42917.0,101.3335,101.7202,101.274,101.5417,42917.0
2020-02-26 15:05:00,102.4,102.62,102.24,102.43,28536.0,101.5318,101.7499,101.3732,101.5616,28536.0
2020-02-26 15:10:00,102.4,102.75,102.19,102.32,125373.0,101.5318,101.8788,101.3236,101.4525,125373.0
2020-02-26 15:15:00,102.33,102.33,102.0,102.08,68860.0,101.4624,101.4624,101.1352,101.2145,68860.0
2020-02-26 15:20:00,102.08,102.08,101.59,101.63,66016.0,101.2145,101.2145,100.7287,100.7683,66016.0
2020-02-26 15:25:00,101.63,101.78,101.22,101.45,55119.0,100.7683,100.9171,100.3618,100.5899,55119.0
2020-02-26 15:30:00,101.46,101.52,100.92,101.03,69019.0,100.5998,100.6593,100.0644,100.1734,69019.0
2020-02-26 15:35:00,101.09,101.25,100.83,101.25,70497.0,100.2329,100.3916,99.9751,100.3916,70497.0
2020-02-26 15:40:00,101.28,101.28,100.89,100.98,80198.0,100.4213,100.4213,100.0346,100.1239,80198.0
2020-02-26 15:45:00,101.02,101.1,100.61,100.96,187880.0,100.1635,100.2428,99.757,100.104,187880.0
2020-02-26 15:50:00,100.98,101.85,100.66,101.79,316498.0,100.1239,100.9865,99.8066,100.927,316498.0
2020-02-26 15:55:00,101.78,101.78,100.92,101.2,420869.0,100.9171,100.9171,100.0644,100.342,420869.0
2020-02-27 09:30:00,98.65,98.65,95.11,95.16,193435.0,97.8136,97.8136,94.3036,94.3532,193435.0
2020-02-27 09:35:00,95.23,98.11,94.62,98.07,225851.0,94.4226,97.2782,93.8178,97.2385,225851.0
2020-02-27 09:40:00,98.0,98.18,96.77,96.95,157300.0,97.1691,97.3476,95.9495,96.128,157300.0
2020-02-27 09:45:00,96.69,96.99,95.39,95.89,132750.0,95.8702,96.1677,94.5812,95.077,132750.0
2020-02-27 09:50:00,95.89,98.11,95.72,97.7,89845.0,95.077,97.2782,94.9084,96.8717,89845.0
2020-02-27 09:55:00,97.67,97.95,96.62,96.76,134321.0,96.8419,97.1195,95.8008,95.9396,134321.0
2020-02-27 10:00:00,96.83,97.28,95.91,96.08,114253.0,96.009,96.4552,95.0968,95.2654,114253.0
2020-02-27 10:05:00,96.11,96.95,95.95,96.95,83976.0,95.2951,96.128,95.1365,96.128,83976.0
2020-02-27 10:10:00,96.99,97.4,96.64,97.27,47383.0,96.1677,96.5742,95.8206,96.4453,47383.0
2020-02-27 10:15:00,97.19,97.28,96.77,97.2,29658.0,96.366,96.4552,95.9495,96.3759,29658.0
2020-02-27 10:20:00,97.2,97.3,96.78,97.15,43919.0,96.3759,96.4751,95.9595,96.3263,43919.0
2020-02-27 10:25:00,97.16,97.25,96.88,96.99,41748.0,96.3362,96.4255,96.0586,96.1677,41748.0
2020-02-27 10:30:00,96.98,97.1,96.62,96.63,64414.0,96.1578,96.2767,95.8008,95.8107,64414.0
2020-02-27 10:35:00,96.67,97.41,96.53,97.28,49050.0,95.8504,96.5841,95.7116,96.4552,49050.0
2020-02-27 10:40:00,97.26,97.66,97.19,97.51,47096.0,96.4354,96.832,96.366,96.6833,47096.0
2020-02-27 10:45:00,97.47,98.12,97.47,98.09,37677.0,96.6436,97.2881,96.6436,97.2584,37677.0
2020-02-27 10:50:00,98.1,98.3,97.89,98.09,30616.0,97.2683,97.4666,97.06,97.2584,30616.0
2020-02-27 10:55:00,98.11,98.73,97.95,98.64,39160.0,97.2782,97.8929,97.1195,97.8037,39160.0
2020-02-27 11:00:00,98.6,99.43,98.6,99.25,146274.0,97.764,98.587,97.764,98.4085,146274.0
2020-02-27 11:05:00,99.13,100.94,98.88,100.02,120160.0,98.2895,100.0842,98.0417,99.172,120160.0
2020-02-27 11:10:00,100.02,100.33,99.79,100.11,61393.0,99.172,99.4794,98.9439,99.2612,61393.0
2020-02-27 11:15:00,100.13,100.7,100.13,100.68,63580.0,99.2811,99.8462,99.2811,99.8264,63580.0
2020-02-27 11:20:00,100.7,101.61,100.57,101.24,218216.0,99.8462,100.7485,99.7173,100.3816,218216.0
2020-02-27 11:25:00,101.32,101.37,100.7,100.76,58543.0,100.461,100.5105,99.8462,99.9057,58543.0
2020-02-27 11:30:00,100.7,101.21,100.58,100.58,53138.0,99.8462,100.3519,99.7272,99.7272,53138.0
2020-02-27 11:35:00,100.6,100.93,100.48,100.72,49900.0,99.7471,100.0743,99.6281,99.8661,49900.0
2020-02-27 11:40:00,100.73,100.94,100.52,100.64,37192.0,99.876,100.0842,99.6678,99.7867,37192.0
2020-02-27 11:45:00,100.6,101.02,100.38,100.96,64011.0,99.7471,100.1635,99.5289,100.104,64011.0
2020-02-27 11:50:00,100.95,101.22,100.82,101.12,40006.0,100.0941,100.3618,99.9652,100.2627,40006.0
2020-02-27 11:55:00,101.09,101.41,100.79,101.29,50609.0,100.2329,100.5502,99.9355,100.4312,50609.0
2020-02-27 12:00:00,101.27,101.66,100.79,101.49,85957.0,100.4114,100.7981,99.9355,100.6295,85957.0
2020-02-27 12:05:00,101.44,102.0,101.23,102.0,41347.0,100.58,101.1352,100.3717,101.1352,41347.0
2020-02-27 12:10:00,101.99,102.55,101.96,102.46,196967.0,101.1253,101.6805,101.0955,101.5913,196967.0
2020-02-27 12:15:00,102.5,102.79,102.32,102.76,49640.0,101.631,101.9185,101.4525,101.8888,49640.0
2020-02-27 12:20:00,102.72,102.74,102.08,102.51,39107.0,101.8491,101.8689,101.2145,101.6409,39107.0
2020-02-27 12:25:00,102.51,102.68,102.23,102.48,164745.0,101.6409,101.8094,101.3633,101.6111,164745.0
2020-02-27 12:30:00,102.42,102.89,102.4,102.82,46421.0,101.5516,102.0177,101.5318,101.9483,46421.0
2020-02-27 12:35:00,102.83,103.28,102.78,103.28,58482.0,101.9582,102.4044,101.9086,102.4044,58482.0
2020-02-27 12:40:00,103.23,103.24,102.96,103.07,45474.0,102.3548,102.3647,102.0871,102.1961,45474.0
2020-02-27 12:45:00,103.07,103.23,102.97,103.19,41998.0,102.1961,102.3548,102.097,102.3151,41998.0
2020-02-27 12:50:00,103.18,103.27,102.97,103.17,24289.0,102.3052,102.3944,102.097,102.2953,24289.0
2020-02-27 12:55:00,103.15,103.4,102.95,103.04,23524.0,102.2755,102.5233,102.0771,102.1664,23524.0
2020-02-27 13:00:00,103.04,103.75,102.87,103.59,40641.0,102.1664,102.8704,101.9978,102.7117,40641.0
2020-02-27 13:05:00,103.52,103.61,103.1,103.48,18330.0,102.6423,102.7316,102.2259,102.6027,18330.0
2020-02-27 13:10:00,103.56,103.85,103.47,103.83,25943.0,102.682,102.9695,102.5927,102.9497,25943.0
2020-02-27 13:15:00,103.81,103.9,103.48,103.56,36002.0,102.9299,103.0191,102.6027,102.682,36002.0
2020-02-27 13:20:00,103.56,103.73,103.28,103.37,24970.0,102.682,102.8505,102.4044,102.4936,24970.0
2020-02-27 13:25:00,103.36,103.56,103.1,103.18,28399.0,102.4837,102.682,102.2259,102.3052,28399.0
2020-02-27 13:30:00,103.17,103.38,102.89,102.92,49955.0,102.2953,102.5035,102.0177,102.0474,49955.0
2020-02-27 13:35:00,102.86,102.88,102.35,102.6,34443.0,101.9879,102.0077,101.4822,101.7301,34443.0
2020-02-27 13:40:00,102.59,102.75,101.54,101.56,40874.0,101.7202,101.8788,100.6791,100.6989,40874.0
2020-02-27 13:45:00,101.7,102.44,101.62,102.44,19560.0,100.8377,101.5715,100.7584,101.5715,19560.0
2020-02-27 13:50:00,102.37,102.37,101.74,102.27,25162.0,101.5021,101.5021,100.8774,101.4029,25162.0
2020-02-27 13:55:00,102.26,102.27,101.52,101.79,17817.0,101.393,101.4029,100.6593,100.927,17817.0
2020-02-27 14:00:00,101.76,101.84,101.26,101.55,21032.0,100.8972,100.9766,100.4015,100.689,21032.0
2020-02-27 14:05:00,101.51,101.7,101.38,101.48,17385.0,100.6494,100.8377,100.5205,100.6196,17385.0
2020-02-27 14:10:00,101.43,101.68,101.21,101.67,13452.0,100.57,100.8179,100.3519,100.808,13452.0
2020-02-27 14:15:00,101.67,101.74,101.01,101.09,38500.0,100.808,100.8774,100.1536,100.2329,38500.0
2020-02-27 14:20:00,101.08,101.21,100.88,101.15,78432.0,100.223,100.3519,100.0247,100.2924,78432.0
2020-02-27 14:25:00,101.11,101.36,101.02,101.3,15043.0,100.2527,100.5006,100.1635,100.4411,15043.0
2020-02-27 14:30:00,101.28,101.28,100.71,100.86,20832.0,100.4213,100.4213,99.8561,100.0049,20832.0
2020-02-27 14:35:00,100.76,101.16,100.76,101.02,14087.0,99.9057,100.3023,99.9057,100.1635,14087.0
2020-02-27 14:40:00,101.02,101.43,100.91,101.43,19367.0,100.1635,100.57,100.0544,100.57,19367.0
2020-02-27 14:45:00,101.41,101.41,100.89,101.03,20962.0,100.5502,100.5502,100.0346,100.1734,20962.0
2020-02-27 14:50:00,101.08,101.13,100.84,100.9,13088.0,100.223,100.2726,99.985,100.0445,13088.0
2020-02-27 14:55:00,100.84,100.84,100.33,100.39,17866.0,99.985,99.985,99.4794,99.5389,17866.0
2020-02-27 15:00:00,100.39,100.42,99.93,99.94,37074.0,99.5389,99.5686,99.0828,99.0927,37074.0
2020-02-27 15:05:00,99.96,100.46,99.86,100.46,24996.0,99.1125,99.6083,99.0133,99.6083,24996.0
2020-02-27 15:10:00,100.46,100.67,100.29,100.29,54672.0,99.6083,99.8165,99.4397,99.4397,54672.0
2020-02-27 15:15:00,100.31,100.36,100.13,100.13,36912.0,99.4595,99.5091,99.2811,99.2811,36912.0
2020-02-27 15:20:00,100.18,100.26,99.99,100.01,47137.0,99.3306,99.41,99.1422,99.1621,47137.0
2020-02-27 15:25:00,99.98,100.18,99.85,99.85,37031.0,99.1323,99.3306,99.0034,99.0034,37031.0
2020-02-27 15:30:00,99.86,99.99,99.71,99.94,39324.0,99.0133,99.1422,98.8646,99.0927,39324.0
2020-02-27 15:35:00,99.91,99.91,99.38,99.38,45140.0,99.0629,99.0629,98.5374,98.5374,45140.0
2020-02-27 15:40:00,99.38,99.5,99.16,99.16,41734.0,98.5374,98.6564,98.3193,98.3193,41734.0
2020-02-27 15:45:00,99.12,99.6,99.12,99.58,53970.0,98.2796,98.7556,98.2796,98.7357,53970.0
2020-02-27 15:50:00,99.57,99.63,99.13,99.45,116797.0,98.7258,98.7853,98.2895,98.6068,116797.0
2020-02-27 15:55:00,99.42,99.49,98.61,98.69,202747.0,98.5771,98.6465,97.7739,97.8533,202747.0
2020-02-28 09:30:00,95.83,97.0,95.24,96.38,137701.0,95.0175,96.1776,94.4325,95.5629,137701.0
2020-02-28 09:35:00,96.58,97.69,96.27,97.47,52834.0,95.7612,96.8617,95.4538,96.6436,52834.0
2020-02-28 09:40:00,97.49,98.52,97.42,98.3,118495.0,96.6634,97.6847,96.594,97.4666,118495.0
2020-02-28 09:45:00,98.3,98.89,98.1,98.42,219305.0,97.4666,98.0516,97.2683,97.5856,219305.0
2020-02-28 09:50:00,98.32,98.53,98.02,98.16,52227.0,97.4864,97.6946,97.1889,97.3278,52227.0
2020-02-28 09:55:00,98.16,98.62,97.75,98.45,33323.0,97.3278,97.7839,96.9212,97.6153,33323.0
2020-02-28 10:00:00,98.38,98.66,97.71,97.79,39968.0,97.5459,97.8235,96.8816,96.9609,39968.0
2020-02-28 10:05:00,97.86,98.72,97.86,98.72,35217.0,97.0303,97.883,97.0303,97.883,35217.0
2020-02-28 10:10:00,98.72,98.85,97.94,98.28,44029.0,97.883,98.0119,97.1096,97.4467,44029.0
2020-02-28 10:15:00,98.27,99.46,98.27,98.65,56939.0,97.4368,98.6167,97.4368,97.8136,56939.0
2020-02-28 10:20:00,98.7,99.57,98.63,99.3,67733.0,97.8632,98.7258,97.7938,98.4581,67733.0
2020-02-28 10:25:00,99.31,99.78,98.52,98.52,30608.0,98.468,98.934,97.6847,97.6847,30608.0
2020-02-28 10:30:00,98.42,99.15,98.4,98.92,34437.0,97.5856,98.3094,97.5657,98.0813,34437.0
2020-02-28 10:35:00,98.98,99.06,98.4,98.65,27436.0,98.1408,98.2201,97.5657,97.8136,27436.0
2020-02-28 10:40:00,98.7,98.87,98.4,98.64,43373.0,97.8632,98.0317,97.5657,97.8037,43373.0
2020-02-28 10:45:00,98.62,98.73,98.4,98.71,24536.0,97.7839,97.8929,97.5657,97.8731,24536.0
2020-02-28 10:50:00,98.67,99.42,98.62,99.42,39236.0,97.8334,98.5771,97.7839,98.5771,39236.0
2020-02-28 10:55:00,99.39,99.51,98.95,99.13,50970.0,98.5473,98.6663,98.1111,98.2895,50970.0
2020-02-28 11:00:00,99.13,99.43,98.55,99.03,67024.0,98.2895,98.587,97.7145,98.1904,67024.0
2020-02-28 11:05:00,99.06,99.06,98.08,98.12,73976.0,98.2201,98.2201,97.2484,97.2881,73976.0
2020-02-28 11:10:00,98.18,98.57,98.13,98.41,17579.0,97.3476,97.7343,97.298,97.5756,17579.0
2020-02-28 11:15:00,98.38,98.76,98.31,98.76,15020.0,97.5459,97.9227,97.4765,97.9227,15020.0
2020-02-28 11:20:00,98.73,99.02,98.53,98.84,16571.0,97.8929,98.1805,97.6946,98.002,16571.0
2020-02-28 11:25:00,98.81,98.86,98.36,98.69,21191.0,97.9722,98.0218,97.5261,97.8533,21191.0
2020-02-28 11:30:00,98.73,98.98,98.53,98.53,18509.0,97.8929,98.1408,97.6946,97.6946,18509.0
2020-02-28 11:35:00,98.6,98.93,98.42,98.79,39462.0,97.764,98.0912,97.5856,97.9524,39462.0
2020-02-28 11:40:00,98.85,99.5,98.73,99.15,45595.0,98.0119,98.6564,97.8929,98.3094,45595.0
2020-02-28 11:45:00,99.09,99.09,98.28,98.57,50574.0,98.2499,98.2499,97.4467,97.7343,50574.0
2020-02-28 11:50:00,98.59,98.61,97.74,97.82,59248.0,97.7541,97.7739,96.9113,96.9906,59248.0
2020-02-28 11:55:00,97.78,98.03,97.54,97.81,22127.0,96.951,97.1989,96.713,96.9807,22127.0
2020-02-28 12:00:00,97.74,97.83,97.1,97.41,25796.0,96.9113,97.0006,96.2767,96.5841,25796.0
2020-02-28 12:05:00,97.42,97.69,97.1,97.11,18145.0,96.594,96.8617,96.2767,96.2867,18145.0
2020-02-28 12:10:00,97.14,97.2,96.86,97.03,51860.0,96.3164,96.3759,96.0388,96.2073,51860.0
2020-02-28 12:15:00,96.99,97.16,96.71,97.13,34564.0,96.1677,96.3362,95.8901,96.3065,34564.0
2020-02-28 12:20:00,97.19,97.52,97.12,97.27,22498.0,96.366,96.6932,96.2966,96.4453,22498.0
2020-02-28 12:25:00,97.29,98.11,97.09,98.09,28897.0,96.4651,97.2782,96.2668,97.2584,28897.0
2020-02-28 12:30:00,98.11,98.37,97.97,98.07,35478.0,97.2782,97.536,97.1394,97.2385,35478.0
2020-02-28 12:35:00,98.11,98.38,97.73,98.0,39018.0,97.2782,97.5459,96.9014,97.1691,39018.0
2020-02-28 12:40:00,98.05,98.18,97.47,97.64,43928.0,97.2187,97.3476,96.6436,96.8122,43928.0
2020-02-28 12:45:00,97.67,97.71,96.99,97.21,51537.0,96.8419,96.8816,96.1677,96.3858,51537.0
2020-02-28 12:50:00,97.19,97.68,97.19,97.61,19127.0,96.366,96.8518,96.366,96.7824,19127.0
2020-02-28 12:55:00,97.56,97.82,97.47,97.71,17594.0,96.7328,96.9906,96.6436,96.8816,17594.0
2020-02-28 13:00:00,97.71,97.83,97.16,97.16,21188.0,96.8816,97.0006,96.3362,96.3362,21188.0
2020-02-28 13:05:00,97.22,97.8,97.22,97.69,24189.0,96.3957,96.9708,96.3957,96.8617,24189.0
2020-02-28 13:10:00,97.68,97.68,97.07,97.07,16714.0,96.8518,96.8518,96.247,96.247,16714.0
2020-02-28 13:15:00,97.01,97.76,97.0,97.57,16619.0,96.1875,96.9312,96.1776,96.7428,16619.0
2020-02-28 13:20:00,97.5,97.74,97.31,97.74,29227.0,96.6734,96.9113,96.485,96.9113,29227.0
2020-02-28 13:25:00,97.84,97.95,97.55,97.61,22177.0,97.0105,97.1195,96.7229,96.7824,22177.0
2020-02-28 13:30:00,97.6,97.73,97.38,97.52,61500.0,96.7725,96.9014,96.5544,96.6932,61500.0
2020-02-28 13:35:00,97.49,97.72,97.22,97.6,38553.0,96.6634,96.8915,96.3957,96.7725,38553.0
2020-02-28 13:40:00,97.59,97.59,97.09,97.28,18784.0,96.7626,96.7626,96.2668,96.4552,18784.0
2020-02-28 13:45:00,97.2,97.26,96.76,97.2,92273.0,96.3759,96.4354,95.9396,96.3759,92273.0
2020-02-28 13:50:00,97.27,97.45,97.07,97.45,88519.0,96.4453,96.6238,96.247,96.6238,88519.0
2020-02-28 13:55:00,97.46,97.89,97.46,97.78,15774.0,96.6337,97.06,96.6337,96.951,15774.0
2020-02-28 14:00:00,97.77,97.77,97.0,97.0,15247.0,96.9411,96.9411,96.1776,96.1776,15247.0
2020-02-28 14:05:00,96.96,97.22,96.9,97.07,16012.0,96.1379,96.3957,96.0784,96.247,16012.0
2020-02-28 14:10:00,97.19,97.54,97.14,97.52,14231.0,96.366,96.713,96.3164,96.6932,14231.0
2020-02-28 14:15:00,97.45,97.6,97.23,97.52,13707.0,96.6238,96.7725,96.4056,96.6932,13707.0
2020-02-28 14:20:00,97.44,97.74,97.22,97.42,17592.0,96.6139,96.9113,96.3957,96.594,17592.0
2020-02-28 14:25:00,97.38,97.57,97.15,97.45,18300.0,96.5544,96.7428,96.3263,96.6238,18300.0
2020-02-28 14:30:00,97.49,98.15,97.34,97.75,28233.0,96.6634,97.3178,96.5147,96.9212,28233.0
2020-02-28 14:35:00,97.64,97.64,97.13,97.19,19699.0,96.8122,96.8122,96.3065,96.366,19699.0
2020-02-28 14:40:00,97.13,98.13,97.13,98.03,17205.0,96.3065,97.298,96.3065,97.1989,17205.0
2020-02-28 14:45:00,98.02,98.21,97.7,97.92,23731.0,97.1889,97.3773,96.8717,97.0898,23731.0
2020-02-28 14:50:00,97.91,98.1,97.55,97.71,16166.0,97.0799,97.2683,96.7229,96.8816,16166.0
2020-02-28 14:55:00,97.62,97.67,97.22,97.42,29941.0,96.7923,96.8419,96.3957,96.594,29941.0
2020-02-28 15:00:00,97.42,97.44,96.96,96.97,29416.0,96.594,96.6139,96.1379,96.1478,29416.0
2020-02-28 15:05:00,96.96,97.25,96.84,97.09,19720.0,96.1379,96.4255,96.019,96.2668,19720.0
2020-02-28 15:10:00,97.04,97.39,96.94,97.29,17437.0,96.2173,96.5643,96.1181,96.4651,17437.0
2020-02-28 15:15:00,97.26,97.95,97.22,97.41,83064.0,96.4354,97.1195,96.3957,96.5841,83064.0
2020-02-28 15:20:00,97.45,97.54,97.03,97.06,54716.0,96.6238,96.713,96.2073,96.2371,54716.0
2020-02-28 15:25:00,97.14,97.27,96.58,96.68,74780.0,96.3164,96.4453,95.7612,95.8603,74780.0
2020-02-28 15:30:00,96.66,97.15,96.66,96.91,34869.0,95.8405,96.3263,95.8405,96.0884,34869.0
2020-02-28 15:35:00,96.87,97.06,96.8,97.05,58212.0,96.0487,96.2371,95.9793,96.2272,58212.0
2020-02-28 15:40:00,97.07,97.13,96.38,96.4,62041.0,96.247,96.3065,95.5629,95.5827,62041.0
2020-02-28 15:45:00,96.43,97.25,96.43,97.16,93453.0,95.6124,96.4255,95.6124,96.3362,93453.0
2020-02-28 15:50:00,97.18,98.09,97.11,97.95,241434.0,96.3561,97.2584,96.2867,97.1195,241434.0
2020-02-28 15:55:00,98.0,98.7,97.93,98.63,236815.0,97.1691,97.8632,97.0997,97.7938,236815.0
2020-03-02 09:30:00,97.72,98.17,97.12,97.22,133949.0,96.8915,97.3377,96.2966,96.3957,133949.0
2020-03-02 09:35:00,97.22,97.49,96.03,96.2,72089.0,96.3957,96.6634,95.2158,95.3844,72089.0
2020-03-02 09:40:00,96.21,96.87,95.81,96.35,54275.0,95.3943,96.0487,94.9977,95.5331,54275.0
2020-03-02 09:45:00,96.41,96.63,95.84,95.91,52115.0,95.5926,95.8107,95.0274,95.0968,52115.0
2020-03-02 09:50:00,95.91,95.99,95.4,95.51,57650.0,95.0968,95.1762,94.5912,94.7002,57650.0
2020-03-02 09:55:00,95.48,95.48,94.45,94.64,62442.0,94.6705,94.6705,93.6492,93.8376,62442.0
2020-03-02 10:00:00,94.71,94.85,94.29,94.58,49991.0,93.907,94.0458,93.4906,93.7781,49991.0
2020-03-02 10:05:00,94.54,94.57,93.79,94.11,34197.0,93.7385,93.7682,92.9948,93.3121,34197.0
2020-03-02 10:10:00,94.1,94.74,94.05,94.59,56414.0,93.3022,93.9368,93.2526,93.788,56414.0
2020-03-02 10:15:00,94.62,94.65,94.23,94.41,44917.0,93.8178,93.8475,93.4311,93.6096,44917.0
2020-03-02 10:20:00,94.43,94.45,93.9,94.17,31843.0,93.6294,93.6492,93.1039,93.3716,31843.0
2020-03-02 10:25:00,94.21,94.65,94.14,94.43,42713.0,93.4112,93.8475,93.3418,93.6294,42713.0
2020-03-02 10:30:00,94.43,94.45,93.81,93.86,79719.0,93.6294,93.6492,93.0146,93.0642,79719.0
2020-03-02 10:35:00,93.87,94.15,93.85,94.02,83209.0,93.0741,93.3518,93.0543,93.2229,83209.0
2020-03-02 10:40:00,94.05,94.12,93.78,94.05,50593.0,93.2526,93.322,92.9849,93.2526,50593.0
2020-03-02 10:45:00,94.04,95.0,94.02,94.96,56047.0,93.2427,94.1946,93.2229,94.1549,56047.0
2020-03-02 10:50:00,94.95,95.17,94.89,95.0,50036.0,94.145,94.3631,94.0855,94.1946,50036.0
2020-03-02 10:55:00,94.98,95.13,94.46,94.46,57965.0,94.1747,94.3234,93.6591,93.6591,57965.0
2020-03-02 11:00:00,94.43,94.63,94.28,94.53,22199.0,93.6294,93.8277,93.4807,93.7285,22199.0
2020-03-02 11:05:00,94.5,94.6,94.12,94.19,24073.0,93.6988,93.7979,93.322,93.3914,24073.0
2020-03-02 11:10:00,94.2,94.9,94.0,94.88,57400.0,93.4013,94.0954,93.203,94.0756,57400.0
2020-03-02 11:15:00,94.89,95.23,94.73,94.81,46560.0,94.0855,94.4226,93.9268,94.0062,46560.0
2020-03-02 11:20:00,94.82,95.45,94.81,95.42,64182.0,94.0161,94.6407,94.0062,94.611,64182.0
2020-03-02 11:25:00,95.39,96.03,95.38,95.88,85509.0,94.5812,95.2158,94.5713,95.0671,85509.0
2020-03-02 11:30:00,95.95,96.04,95.55,95.65,38662.0,95.1365,95.2257,94.7399,94.839,38662.0
2020-03-02 11:35:00,95.65,95.93,95.61,95.93,35748.0,94.839,95.1167,94.7994,95.1167,35748.0
2020-03-02 11:40:00,95.92,96.1,95.84,96.01,31699.0,95.1068,95.2852,95.0274,95.196,31699.0
2020-03-02 11:45:00,95.97,95.99,95.79,95.88,27944.0,95.1563,95.1762,94.9779,95.0671,27944.0
2020-03-02 11:50:00,95.9,96.25,95.85,96.14,20005.0,95.0869,95.434,95.0373,95.3249,20005.0
2020-03-02 11:55:00,96.16,96.59,96.16,96.27,33004.0,95.3447,95.7711,95.3447,95.4538,33004.0
2020-03-02 12:00:00,96.31,96.39,96.14,96.15,18829.0,95.4934,95.5728,95.3249,95.3348,18829.0
2020-03-02 12:05:00,96.15,96.23,96.06,96.15,48339.0,95.3348,95.4141,95.2456,95.3348,48339.0
2020-03-02 12:10:00,96.27,96.3,96.0,96.05,19981.0,95.4538,95.4835,95.1861,95.2356,19981.0
2020-03-02 12:15:00,96.06,96.07,95.92,96.02,15506.0,95.2456,95.2555,95.1068,95.2059,15506.0
2020-03-02 12:20:00,96.05,96.12,95.49,95.49,25552.0,95.2356,95.3051,94.6804,94.6804,25552.0
2020-03-02 12:25:00,95.52,95.61,95.15,95.24,43666.0,94.7101,94.7994,94.3433,94.4325,43666.0
2020-03-02 12:30:00,95.24,95.49,95.18,95.18,37622.0,94.4325,94.6804,94.373,94.373,37622.0
2020-03-02 12:35:00,95.23,95.47,95.21,95.29,14079.0,94.4226,94.6606,94.4028,94.4821,14079.0
2020-03-02 12:40:00,95.29,95.38,94.87,94.91,26474.0,94.4821,94.5713,94.0657,94.1053,26474.0
2020-03-02 12:45:00,94.96,95.24,94.95,94.95,13666.0,94.1549,94.4325,94.145,94.145,13666.0
2020-03-02 12:50:00,95.02,95.13,94.88,95.1,16033.0,94.2144,94.3234,94.0756,94.2937,16033.0
2020-03-02 12:55:00,95.04,95.28,94.95,95.26,49934.0,94.2342,94.4722,94.145,94.4523,49934.0
2020-03-02 13:00:00,95.32,95.43,95.15,95.27,13328.0,94.5118,94.6209,94.3433,94.4623,13328.0
2020-03-02 13:05:00,95.31,95.31,94.97,95.06,23429.0,94.5019,94.5019,94.1648,94.254,23429.0
2020-03-02 13:10:00,95.11,95.26,95.0,95.24,9608.0,94.3036,94.4523,94.1946,94.4325,9608.0
2020-03-02 13:15:00,95.25,95.27,94.86,94.89,8855.0,94.4424,94.4623,94.0557,94.0855,8855.0
2020-03-02 13:20:00,94.91,94.97,94.68,94.72,11399.0,94.1053,94.1648,93.8773,93.9169,11399.0
2020-03-02 13:25:00,94.68,94.75,94.47,94.57,16012.0,93.8773,93.9467,93.669,93.7682,16012.0
2020-03-02 13:30:00,94.54,94.64,94.39,94.5,10475.0,93.7385,93.8376,93.5897,93.6988,10475.0
2020-03-02 13:35:00,94.43,94.74,94.43,94.68,7299.0,93.6294,93.9368,93.6294,93.8773,7299.0
2020-03-02 13:40:00,94.66,94.67,94.32,94.34,13639.0,93.8574,93.8673,93.5203,93.5401,13639.0
2020-03-02 13:45:00,94.36,94.38,94.0,94.07,17201.0,93.56,93.5798,93.203,93.2724,17201.0
2020-03-02 13:50:00,94.07,94.18,93.86,94.11,37117.0,93.2724,93.3815,93.0642,93.3121,37117.0
2020-03-02 13:55:00,94.15,95.39,94.15,95.39,66201.0,93.3518,94.5812,93.3518,94.5812,66201.0
2020-03-02 14:00:00,95.35,96.11,95.21,95.7,137465.0,94.5416,95.2951,94.4028,94.8886,137465.0
2020-03-02 14:05:00,95.7,96.11,95.59,96.08,75006.0,94.8886,95.2951,94.7795,95.2654,75006.0
2020-03-02 14:10:00,96.09,96.09,95.64,95.64,32955.0,95.2753,95.2753,94.8291,94.8291,32955.0
2020-03-02 14:15:00,95.66,95.75,95.35,95.39,31013.0,94.849,94.9382,94.5416,94.5812,31013.0
2020-03-02 14:20:00,95.43,95.52,95.21,95.4,35302.0,94.6209,94.7101,94.4028,94.5912,35302.0
2020-03-02 14:25:00,95.37,95.42,95.12,95.12,22955.0,94.5614,94.611,94.3135,94.3135,22955.0
2020-03-02 14:30:00,95.16,95.28,94.99,95.06,32477.0,94.3532,94.4722,94.1846,94.254,32477.0
2020-03-02 14:35:00,95.04,95.13,94.94,95.01,23873.0,94.2342,94.3234,94.1351,94.2045,23873.0
2020-03-02 14:40:00,95.0,95.01,94.66,94.75,50988.0,94.1946,94.2045,93.8574,93.9467,50988.0
2020-03-02 14:45:00,94.73,95.11,94.51,95.03,17199.0,93.9268,94.3036,93.7087,94.2243,17199.0
2020-03-02 14:50:00,95.0,95.3,94.91,95.19,48335.0,94.1946,94.492,94.1053,94.3829,48335.0
2020-03-02 14:55:00,95.16,95.34,94.83,94.84,49459.0,94.3532,94.5317,94.026,94.0359,49459.0
2020-03-02 15:00:00,94.89,95.17,94.89,95.11,23614.0,94.0855,94.3631,94.0855,94.3036,23614.0
2020-03-02 15:05:00,95.07,95.33,95.04,95.23,21505.0,94.264,94.5218,94.2342,94.4226,21505.0
2020-03-02 15:10:00,95.23,95.31,95.06,95.27,23843.0,94.4226,94.5019,94.254,94.4623,23843.0
2020-03-02 15:15:00,95.2,95.33,95.08,95.08,22107.0,94.3929,94.5218,94.2739,94.2739,22107.0
2020-03-02 15:20:00,95.07,95.42,95.02,95.39,23308.0,94.264,94.611,94.2144,94.5812,23308.0
2020-03-02 15:25:00,95.44,95.45,95.2,95.27,25564.0,94.6308,94.6407,94.3929,94.4623,25564.0
2020-03-02 15:30:00,95.3,95.48,95.19,95.46,42176.0,94.492,94.6705,94.3829,94.6507,42176.0
2020-03-02 15:35:00,95.49,95.77,95.48,95.76,55346.0,94.6804,94.958,94.6705,94.9481,55346.0
2020-03-02 15:40:00,95.75,95.95,95.68,95.71,59080.0,94.9382,95.1365,94.8688,94.8985,59080.0
2020-03-02 15:45:00,95.73,96.18,95.71,96.07,65733.0,94.9184,95.3645,94.8985,95.2555,65733.0
2020-03-02 15:50:00,96.1,96.76,96.09,96.75,123809.0,95.2852,95.9396,95.2753,95.9297,123809.0
2020-03-02 15:55:00,96.73,96.81,96.5,96.77,269679.0,95.9099,95.9892,95.6818,95.9495,269679.0
2020-03-03 09:30:00,96.47,98.98,96.31,97.79,103878.0,95.6521,98.1408,95.4934,96.9609,103878.0
2020-03-03 09:35:00,97.77,98.43,97.06,97.91,49783.0,96.9411,97.5955,96.2371,97.0799,49783.0
2020-03-03 09:40:00,97.86,98.38,97.52,97.95,29850.0,97.0303,97.5459,96.6932,97.1195,29850.0
2020-03-03 09:45:00,98.01,98.22,97.33,97.5,58535.0,97.179,97.3873,96.5048,96.6734,58535.0
2020-03-03 09:50:00,97.49,97.49,96.83,96.88,43818.0,96.6634,96.6634,96.009,96.0586,43818.0
2020-03-03 09:55:00,96.89,97.17,96.72,96.88,27315.0,96.0685,96.3462,95.9,96.0586,27315.0
2020-03-03 10:00:00,96.92,98.7,96.92,98.16,74621.0,96.0983,97.8632,96.0983,97.3278,74621.0
2020-03-03 10:05:00,98.21,98.21,96.75,96.95,35532.0,97.3773,97.3773,95.9297,96.128,35532.0
2020-03-03 10:10:00,97.02,97.08,96.41,96.43,58560.0,96.1974,96.2569,95.5926,95.6124,58560.0
2020-03-03 10:15:00,96.42,96.47,96.01,96.1,19673.0,95.6025,95.6521,95.196,95.2852,19673.0
2020-03-03 10:20:00,96.22,97.19,96.05,97.19,24986.0,95.4042,96.366,95.2356,96.366,24986.0
2020-03-03 10:25:00,97.14,97.21,96.66,96.66,24077.0,96.3164,96.3858,95.8405,95.8405,24077.0
2020-03-03 10:30:00,96.66,97.0,96.45,96.5,23120.0,95.8405,96.1776,95.6323,95.6818,23120.0
2020-03-03 10:35:00,96.54,96.89,96.47,96.73,20976.0,95.7215,96.0685,95.6521,95.9099,20976.0
2020-03-03 10:40:00,96.91,97.08,96.8,97.01,22386.0,96.0884,96.2569,95.9793,96.1875,22386.0
2020-03-03 10:45:00,97.06,97.17,96.65,96.8,21088.0,96.2371,96.3462,95.8306,95.9793,21088.0
2020-03-03 10:50:00,96.8,96.83,96.46,96.64,20567.0,95.9793,96.009,95.6422,95.8206,20567.0
2020-03-03 10:55:00,96.71,97.02,96.65,96.91,18245.0,95.8901,96.1974,95.8306,96.0884,18245.0
2020-03-03 11:00:00,96.9,97.05,96.51,96.64,18547.0,96.0784,96.2272,95.6917,95.8206,18547.0
2020-03-03 11:05:00,96.64,96.64,96.33,96.4,24025.0,95.8206,95.8206,95.5133,95.5827,24025.0
2020-03-03 11:10:00,96.35,96.45,95.94,95.94,30771.0,95.5331,95.6323,95.1266,95.1266,30771.0
2020-03-03 11:15:00,96.04,96.44,96.03,96.19,22748.0,95.2257,95.6223,95.2158,95.3745,22748.0
2020-03-03 11:20:00,96.14,96.49,95.84,95.88,26543.0,95.3249,95.6719,95.0274,95.0671,26543.0
2020-03-03 11:25:00,95.94,95.97,95.49,95.61,62212.0,95.1266,95.1563,94.6804,94.7994,62212.0
2020-03-03 11:30:00,95.6,95.82,95.32,95.58,49229.0,94.7895,95.0076,94.5118,94.7696,49229.0
2020-03-03 11:35:00,95.62,96.12,95.49,96.05,19380.0,94.8093,95.3051,94.6804,95.2356,19380.0
2020-03-03 11:40:00,96.11,96.36,95.82,96.0,23904.0,95.2951,95.543,95.0076,95.1861,23904.0
2020-03-03 11:45:00,96.09,96.25,95.8,96.0,19729.0,95.2753,95.434,94.9878,95.1861,19729.0
2020-03-03 11:50:00,96.02,96.56,95.9,96.47,17696.0,95.2059,95.7413,95.0869,95.6521,17696.0
2020-03-03 11:55:00,96.42,96.85,96.35,96.73,14598.0,95.6025,96.0289,95.5331,95.9099,14598.0
2020-03-03 12:00:00,96.7,96.81,96.5,96.81,24014.0,95.8801,95.9892,95.6818,95.9892,24014.0
2020-03-03 12:05:00,96.84,97.18,96.65,97.13,22470.0,96.019,96.3561,95.8306,96.3065,22470.0
2020-03-03 12:10:00,97.18,97.18,96.71,96.73,12679.0,96.3561,96.3561,95.8901,95.9099,12679.0
2020-03-03 12:15:00,96.78,96.79,96.53,96.64,8044.0,95.9595,95.9694,95.7116,95.8206,8044.0
2020-03-03 12:20:00,96.6,96.78,96.51,96.75,7075.0,95.781,95.9595,95.6917,95.9297,7075.0
2020-03-03 12:25:00,96.8,96.85,96.43,96.48,9952.0,95.9793,96.0289,95.6124,95.662,9952.0
2020-03-03 12:30:00,96.49,96.6,96.25,96.37,22605.0,95.6719,95.781,95.434,95.5529,22605.0
2020-03-03 12:35:00,96.38,96.57,96.21,96.57,10558.0,95.5629,95.7512,95.3943,95.7512,10558.0
2020-03-03 12:40:00,96.53,96.7,96.49,96.59,12298.0,95.7116,95.8801,95.6719,95.7711,12298.0
2020-03-03 12:45:00,96.59,96.9,96.59,96.78,12706.0,95.7711,96.0784,95.7711,95.9595,12706.0
2020-03-03 12:50:00,96.8,96.8,96.52,96.56,7869.0,95.9793,95.9793,95.7017,95.7413,7869.0
2020-03-03 12:55:00,96.55,96.62,96.41,96.54,14152.0,95.7314,95.8008,95.5926,95.7215,14152.0
2020-03-03 13:00:00,96.5,96.5,96.12,96.22,12636.0,95.6818,95.6818,95.3051,95.4042,12636.0
2020-03-03 13:05:00,96.21,96.36,96.13,96.18,13189.0,95.3943,95.543,95.315,95.3645,13189.0
2020-03-03 13:10:00,96.18,96.37,96.11,96.15,15082.0,95.3645,95.5529,95.2951,95.3348,15082.0
2020-03-03 13:15:00,96.24,96.41,96.07,96.28,21480.0,95.424,95.5926,95.2555,95.4637,21480.0
2020-03-03 13:20:00,96.23,96.35,95.92,95.98,15271.0,95.4141,95.5331,95.1068,95.1662,15271.0
2020-03-03 13:25:00,95.96,96.02,95.56,95.81,24502.0,95.1464,95.2059,94.7498,94.9977,24502.0
2020-03-03 13:30:00,95.81,95.84,95.42,95.7,17901.0,94.9977,95.0274,94.611,94.8886,17901.0
2020-03-03 13:35:00,95.7,95.82,95.64,95.78,19073.0,94.8886,95.0076,94.8291,94.9679,19073.0
2020-03-03 13:40:00,95.77,95.77,95.27,95.29,12262.0,94.958,94.958,94.4623,94.4821,12262.0
2020-03-03 13:45:00,95.28,95.52,95.19,95.23,20457.0,94.4722,94.7101,94.3829,94.4226,20457.0
2020-03-03 13:50:00,95.24,95.42,95.15,95.3,17022.0,94.4325,94.611,94.3433,94.492,17022.0
2020-03-03 13:55:00,95.33,95.4,95.06,95.11,25825.0,94.5218,94.5912,94.254,94.3036,25825.0
2020-03-03 14:00:00,95.11,95.19,94.67,94.74,47504.0,94.3036,94.3829,93.8673,93.9368,47504.0
2020-03-03 14:05:00,94.68,94.71,94.02,94.06,61799.0,93.8773,93.907,93.2229,93.2625,61799.0
2020-03-03 14:10:00,94.03,94.77,94.03,94.77,32919.0,93.2328,93.9665,93.2328,93.9665,32919.0
2020-03-03 14:15:00,94.81,94.81,94.24,94.31,19932.0,94.0062,94.0062,93.441,93.5104,19932.0
2020-03-03 14:20:00,94.29,94.49,94.08,94.16,27414.0,93.4906,93.6889,93.2824,93.3617,27414.0
2020-03-03 14:25:00,94.11,94.76,93.98,94.69,51459.0,93.3121,93.9566,93.1832,93.8872,51459.0
2020-03-03 14:30:00,94.66,94.89,94.52,94.61,16275.0,93.8574,94.0855,93.7186,93.8079,16275.0
2020-03-03 14:35:00,94.58,94.58,93.86,93.86,32637.0,93.7781,93.7781,93.0642,93.0642,32637.0
2020-03-03 14:40:00,93.83,94.01,93.71,93.75,26107.0,93.0345,93.2129,92.9155,92.9551,26107.0
2020-03-03 14:45:00,93.75,94.33,93.69,94.31,49095.0,92.9551,93.5302,92.8957,93.5104,49095.0
2020-03-03 14:50:00,94.31,94.85,94.18,94.85,48636.0,93.5104,94.0458,93.3815,94.0458,48636.0
2020-03-03 14:55:00,94.83,95.23,94.83,95.18,46523.0,94.026,94.4226,94.026,94.373,46523.0
2020-03-03 15:00:00,95.15,95.66,94.96,95.56,18588.0,94.3433,94.849,94.1549,94.7498,18588.0
2020-03-03 15:05:00,95.59,95.6,95.0,95.13,40900.0,94.7795,94.7895,94.1946,94.3234,40900.0
2020-03-03 15:10:00,95.16,95.56,95.01,95.4,27234.0,94.3532,94.7498,94.2045,94.5912,27234.0
2020-03-03 15:15:00,95.4,95.66,95.23,95.45,18875.0,94.5912,94.849,94.4226,94.6407,18875.0
2020-03-03 15:20:00,95.49,95.52,94.98,95.04,28654.0,94.6804,94.7101,94.1747,94.2342,28654.0
2020-03-03 15:25:00,95.1,95.84,95.09,95.8,24463.0,94.2937,95.0274,94.2838,94.9878,24463.0
2020-03-03 15:30:00,95.84,95.87,95.26,95.45,30883.0,95.0274,95.0572,94.4523,94.6407,30883.0
2020-03-03 15:35:00,95.45,95.59,94.9,95.04,37838.0,94.6407,94.7795,94.0954,94.2342,37838.0
2020-03-03 15:40:00,95.04,95.64,94.95,95.54,41841.0,94.2342,94.8291,94.145,94.73,41841.0
2020-03-03 15:45:00,95.53,95.83,95.29,95.3,37203.0,94.7201,95.0175,94.4821,94.492,37203.0
2020-03-03 15:50:00,95.29,95.36,94.84,95.33,72436.0,94.4821,94.5515,94.0359,94.5218,72436.0
2020-03-03 15:55:00,95.31,95.57,95.07,95.26,149160.0,94.5019,94.7597,94.264,94.4523,149160.0
2020-03-04 09:30:00,96.1,96.47,95.39,95.39,69225.0,95.2852,95.6521,94.5812,94.5812,69225.0
2020-03-04 09:35:00,95.38,95.54,94.63,94.66,60250.0,94.5713,94.73,93.8277,93.8574,60250.0
2020-03-04 09:40:00,94.74,94.95,94.23,94.32,64672.0,93.9368,94.145,93.4311,93.5203,64672.0
2020-03-04 09:45:00,94.42,94.53,94.06,94.15,43783.0,93.6195,93.7285,93.2625,93.3518,43783.0
2020-03-04 09:50:00,94.2,94.4,93.94,94.03,58484.0,93.4013,93.5996,93.1435,93.2328,58484.0
2020-03-04 09:55:00,94.03,94.17,93.84,93.88,74735.0,93.2328,93.3716,93.0444,93.084,74735.0
2020-03-04 10:00:00,93.82,94.22,93.61,93.69,35469.0,93.0246,93.4212,92.8163,92.8957,35469.0
2020-03-04 10:05:00,93.69,93.93,93.55,93.72,41835.0,92.8957,93.1336,92.7568,92.9254,41835.0
2020-03-04 10:10:00,93.74,94.28,93.53,94.21,54141.0,92.9452,93.4807,92.737,93.4112,54141.0
2020-03-04 10:15:00,94.2,94.71,94.17,94.58,23109.0,93.4013,93.907,93.3716,93.7781,23109.0
2020-03-04 10:20:00,94.63,94.89,94.49,94.74,51368.0,93.8277,94.0855,93.6889,93.9368,51368.0
2020-03-04 10:25:00,94.72,94.75,94.36,94.5,45817.0,93.9169,93.9467,93.56,93.6988,45817.0
2020-03-04 10:30:00,94.52,94.57,94.15,94.27,18389.0,93.7186,93.7682,93.3518,93.4707,18389.0
2020-03-04 10:35:00,94.32,94.35,93.83,94.01,17698.0,93.5203,93.5501,93.0345,93.2129,17698.0
2020-03-04 10:40:00,94.01,94.18,93.88,94.14,35144.0,93.2129,93.3815,93.084,93.3418,35144.0
2020-03-04 10:45:00,94.15,94.2,93.93,94.17,18348.0,93.3518,93.4013,93.1336,93.3716,18348.0
2020-03-04 10:50:00,94.19,94.27,93.86,93.89,75094.0,93.3914,93.4707,93.0642,93.094,75094.0
2020-03-04 10:55:00,93.9,94.05,93.86,93.87,63851.0,93.1039,93.2526,93.0642,93.0741,63851.0
2020-03-04 11:00:00,93.9,94.18,93.56,93.56,50002.0,93.1039,93.3815,92.7668,92.7668,50002.0
2020-03-04 11:05:00,93.56,93.84,93.46,93.66,22092.0,92.7668,93.0444,92.6676,92.8659,22092.0
2020-03-04 11:10:00,93.64,94.0,93.59,93.95,27136.0,92.8461,93.203,92.7965,93.1535,27136.0
2020-03-04 11:15:00,93.95,94.0,93.77,93.9,34129.0,93.1535,93.203,92.975,93.1039,34129.0
2020-03-04 11:20:00,93.92,94.02,93.56,93.94,23612.0,93.1237,93.2229,92.7668,93.1435,23612.0
2020-03-04 11:25:00,93.93,94.04,93.78,94.04,22867.0,93.1336,93.2427,92.9849,93.2427,22867.0
2020-03-04 11:30:00,94.1,94.2,93.57,93.72,14211.0,93.3022,93.4013,92.7767,92.9254,14211.0
2020-03-04 11:35:00,93.73,93.73,93.12,93.18,27812.0,92.9353,92.9353,92.3305,92.39,27812.0
2020-03-04 11:40:00,93.14,93.56,93.08,93.56,78560.0,92.3503,92.7668,92.2908,92.7668,78560.0
2020-03-04 11:45:00,93.6,93.61,93.1,93.14,29403.0,92.8064,92.8163,92.3107,92.3503,29403.0
2020-03-04 11:50:00,93.13,93.42,93.13,93.26,20186.0,92.3404,92.6279,92.3404,92.4693,20186.0
2020-03-04 11:55:00,93.27,93.57,93.2,93.4,23655.0,92.4792,92.7767,92.4098,92.6081,23655.0
2020-03-04 12:00:00,93.39,93.57,93.18,93.19,33701.0,92.5982,92.7767,92.39,92.3999,33701.0
2020-03-04 12:05:00,93.22,93.25,93.01,93.2,25155.0,92.4296,92.4594,92.2214,92.4098,25155.0
2020-03-04 12:10:00,93.22,93.33,93.12,93.33,14781.0,92.4296,92.5387,92.3305,92.5387,14781.0
2020-03-04 12:15:00,93.31,94.04,93.3,94.01,63133.0,92.5189,93.2427,92.509,93.2129,63133.0
2020-03-04 12:20:00,93.99,94.01,93.46,93.72,125461.0,93.1931,93.2129,92.6676,92.9254,125461.0
2020-03-04 12:25:00,93.67,94.27,93.67,94.19,29303.0,92.8758,93.4707,92.8758,93.3914,29303.0
2020-03-04 12:30:00,94.19,94.39,94.08,94.31,67569.0,93.3914,93.5897,93.2824,93.5104,67569.0
2020-03-04 12:35:00,94.36,94.45,94.28,94.28,14587.0,93.56,93.6492,93.4807,93.4807,14587.0
2020-03-04 12:40:00,94.32,94.43,94.2,94.27,20738.0,93.5203,93.6294,93.4013,93.4707,20738.0
2020-03-04 12:45:00,94.3,94.54,94.2,94.52,15755.0,93.5005,93.7385,93.4013,93.7186,15755.0
2020-03-04 12:50:00,94.54,94.84,94.49,94.79,58425.0,93.7385,94.0359,93.6889,93.9863,58425.0
2020-03-04 12:55:00,94.8,95.38,94.78,95.33,67867.0,93.9962,94.5713,93.9764,94.5218,67867.0
2020-03-04 13:00:00,95.33,95.4,95.17,95.37,25298.0,94.5218,94.5912,94.3631,94.5614,25298.0
2020-03-04 13:05:00,95.4,95.71,95.25,95.47,24396.0,94.5912,94.8985,94.4424,94.6606,24396.0
2020-03-04 13:10:00,95.46,95.7,95.43,95.62,19549.0,94.6507,94.8886,94.6209,94.8093,19549.0
2020-03-04 13:15:00,95.64,96.09,95.52,96.09,19805.0,94.8291,95.2753,94.7101,95.2753,19805.0
2020-03-04 13:20:00,96.02,96.14,95.9,95.93,19485.0,95.2059,95.3249,95.0869,95.1167,19485.0
2020-03-04 13:25:00,95.89,96.2,95.8,95.81,40452.0,95.077,95.3844,94.9878,94.9977,40452.0
2020-03-04 13:30:00,95.83,95.88,95.56,95.69,9938.0,95.0175,95.0671,94.7498,94.8787,9938.0
2020-03-04 13:35:00,95.7,95.74,95.42,95.47,11854.0,94.8886,94.9283,94.611,94.6606,11854.0
2020-03-04 13:40:00,95.42,95.45,95.22,95.32,35972.0,94.611,94.6407,94.4127,94.5118,35972.0
2020-03-04 13:45:00,95.33,95.87,95.31,95.72,29051.0,94.5218,95.0572,94.5019,94.9084,29051.0
2020-03-04 13:50:00,95.69,95.99,95.69,95.7,22268.0,94.8787,95.1762,94.8787,94.8886,22268.0
2020-03-04 13:55:00,95.71,95.74,95.59,95.66,14048.0,94.8985,94.9283,94.7795,94.849,14048.0
2020-03-04 14:00:00,95.66,95.88,95.61,95.77,22485.0,94.849,95.0671,94.7994,94.958,22485.0
2020-03-04 14:05:00,95.75,95.96,95.62,95.93,15213.0,94.9382,95.1464,94.8093,95.1167,15213.0
2020-03-04 14:10:00,95.92,96.07,95.87,96.0,31154.0,95.1068,95.2555,95.0572,95.1861,31154.0
2020-03-04 14:15:00,96.0,96.18,95.99,96.12,14824.0,95.1861,95.3645,95.1762,95.3051,14824.0
2020-03-04 14:20:00,96.13,96.19,95.88,95.95,12940.0,95.315,95.3745,95.0671,95.1365,12940.0
2020-03-04 14:25:00,95.98,96.22,95.92,96.16,12992.0,95.1662,95.4042,95.1068,95.3447,12992.0
2020-03-04 14:30:00,96.2,96.46,96.2,96.25,31421.0,95.3844,95.6422,95.3844,95.434,31421.0
2020-03-04 14:35:00,96.25,96.38,96.24,96.27,21518.0,95.434,95.5629,95.424,95.4538,21518.0
2020-03-04 14:40:00,96.3,96.39,96.13,96.17,30919.0,95.4835,95.5728,95.315,95.3546,30919.0
2020-03-04 14:45:00,96.18,96.48,96.1,96.37,36746.0,95.3645,95.662,95.2852,95.5529,36746.0
2020-03-04 14:50:00,96.36,96.46,96.16,96.26,22214.0,95.543,95.6422,95.3447,95.4439,22214.0
2020-03-04 14:55:00,96.25,96.44,96.19,96.19,15842.0,95.434,95.6223,95.3745,95.3745,15842.0
2020-03-04 15:00:00,96.14,96.29,96.14,96.18,18274.0,95.3249,95.4736,95.3249,95.3645,18274.0
2020-03-04 15:05:00,96.18,96.27,96.05,96.13,29616.0,95.3645,95.4538,95.2356,95.315,29616.0
2020-03-04 15:10:00,96.16,96.27,96.08,96.16,20796.0,95.3447,95.4538,95.2654,95.3447,20796.0
2020-03-04 15:15:00,96.13,96.16,95.97,96.04,11996.0,95.315,95.3447,95.1563,95.2257,11996.0
2020-03-04 15:20:00,96.08,96.44,96.08,96.42,20701.0,95.2654,95.6223,95.2654,95.6025,20701.0
2020-03-04 15:25:00,96.43,96.65,96.42,96.62,19632.0,95.6124,95.8306,95.6025,95.8008,19632.0
2020-03-04 15:30:00,96.64,96.89,96.63,96.85,31816.0,95.8206,96.0685,95.8107,96.0289,31816.0
2020-03-04 15:35:00,96.84,96.92,96.75,96.86,31364.0,96.019,96.0983,95.9297,96.0388,31364.0
2020-03-04 15:40:00,96.86,96.88,96.59,96.63,84827.0,96.0388,96.0586,95.7711,95.8107,84827.0
2020-03-04 15:45:00,96.62,96.72,96.53,96.6,43802.0,95.8008,95.9,95.7116,95.781,43802.0
2020-03-04 15:50:00,96.64,97.15,96.64,97.12,106744.0,95.8206,96.3263,95.8206,96.2966,106744.0
2020-03-04 15:55:00,97.12,97.2,96.89,97.14,140942.0,96.2966,96.3759,96.0685,96.3164,140942.0
2020-03-05 09:30:00,94.46,94.49,93.27,94.07,96165.0,93.6591,93.6889,92.4792,93.2724,96165.0
2020-03-05 09:35:00,94.07,94.14,93.33,93.43,64366.0,93.2724,93.3418,92.5387,92.6379,64366.0
2020-03-05 09:40:00,93.43,93.87,93.36,93.51,63956.0,92.6379,93.0741,92.5685,92.7172,63956.0
2020-03-05 09:45:00,93.5,93.64,92.89,93.13,82787.0,92.7073,92.8461,92.1024,92.3404,82787.0
2020-03-05 09:50:00,93.16,93.44,93.03,93.11,65487.0,92.3702,92.6478,92.2413,92.3206,65487.0
2020-03-05 09:55:00,93.1,93.23,92.85,93.2,72059.0,92.3107,92.4396,92.0628,92.4098,72059.0
2020-03-05 10:00:00,93.15,93.62,92.97,92.98,51764.0,92.3602,92.8263,92.1818,92.1917,51764.0
2020-03-05 10:05:00,92.95,93.0,92.5,92.89,43868.0,92.1619,92.2115,91.7157,92.1024,43868.0
2020-03-05 10:10:00,92.88,93.9,92.84,93.8,83833.0,92.0925,93.1039,92.0529,93.0047,83833.0
2020-03-05 10:15:00,93.79,93.79,92.66,93.09,114256.0,92.9948,92.9948,91.8744,92.3007,114256.0
2020-03-05 10:20:00,93.1,93.63,93.06,93.56,40578.0,92.3107,92.8362,92.271,92.7668,40578.0
2020-03-05 10:25:00,93.56,93.56,93.09,93.12,20367.0,92.7668,92.7668,92.3007,92.3305,20367.0
2020-03-05 10:30:00,93.06,93.56,93.06,93.54,32047.0,92.271,92.7668,92.271,92.7469,32047.0
2020-03-05 10:35:00,93.53,93.57,93.1,93.1,17700.0,92.737,92.7767,92.3107,92.3107,17700.0
2020-03-05 10:40:00,93.1,93.5,93.03,93.24,45012.0,92.3107,92.7073,92.2413,92.4495,45012.0
2020-03-05 10:45:00,93.15,93.55,93.0,93.55,27764.0,92.3602,92.7568,92.2115,92.7568,27764.0
2020-03-05 10:50:00,93.56,93.56,93.24,93.39,12712.0,92.7668,92.7668,92.4495,92.5982,12712.0
2020-03-05 10:55:00,93.37,93.45,93.06,93.2,42748.0,92.5784,92.6577,92.271,92.4098,42748.0
2020-03-05 11:00:00,93.21,93.5,93.08,93.22,29957.0,92.4197,92.7073,92.2908,92.4296,29957.0
2020-03-05 11:05:00,93.31,93.69,93.26,93.64,12387.0,92.5189,92.8957,92.4693,92.8461,12387.0
2020-03-05 11:10:00,93.66,93.86,93.51,93.86,13551.0,92.8659,93.0642,92.7172,93.0642,13551.0
2020-03-05 11:15:00,93.83,93.86,93.6,93.62,11805.0,93.0345,93.0642,92.8064,92.8263,11805.0
2020-03-05 11:20:00,93.62,93.67,93.36,93.4,18781.0,92.8263,92.8758,92.5685,92.6081,18781.0
2020-03-05 11:25:00,93.41,93.63,93.3,93.45,33824.0,92.618,92.8362,92.509,92.6577,33824.0
2020-03-05 11:30:00,93.5,93.56,93.19,93.19,17049.0,92.7073,92.7668,92.3999,92.3999,17049.0
2020-03-05 11:35:00,93.15,93.25,93.08,93.08,15385.0,92.3602,92.4594,92.2908,92.2908,15385.0
2020-03-05 11:40:00,93.09,93.19,92.9,92.96,17619.0,92.3007,92.3999,92.1124,92.1718,17619.0
2020-03-05 11:45:00,92.97,93.14,92.96,93.04,17754.0,92.1818,92.3503,92.1718,92.2512,17754.0
2020-03-05 11:50:00,93.07,93.12,92.96,93.1,22987.0,92.2809,92.3305,92.1718,92.3107,22987.0
2020-03-05 11:55:00,93.12,93.12,92.97,93.08,49899.0,92.3305,92.3305,92.1818,92.2908,49899.0
2020-03-05 12:00:00,93.07,93.13,92.97,93.11,16624.0,92.2809,92.3404,92.1818,92.3206,16624.0
2020-03-05 12:05:00,93.07,93.25,93.06,93.15,20842.0,92.2809,92.4594,92.271,92.3602,20842.0
2020-03-05 12:10:00,93.1,93.16,93.02,93.06,25339.0,92.3107,92.3702,92.2313,92.271,25339.0
2020-03-05 12:15:00,93.06,93.18,92.86,93.0,29089.0,92.271,92.39,92.0727,92.2115,29089.0
2020-03-05 12:20:00,92.99,93.09,92.58,92.62,41774.0,92.2016,92.3007,91.7951,91.8347,41774.0
2020-03-05 12:25:00,92.59,92.62,92.4,92.48,44277.0,91.805,91.8347,91.6166,91.6959,44277.0
2020-03-05 12:30:00,92.48,92.63,92.43,92.62,30734.0,91.6959,91.8446,91.6463,91.8347,30734.0
2020-03-05 12:35:00,92.66,92.67,92.24,92.36,54440.0,91.8744,91.8843,91.458,91.5769,54440.0
2020-03-05 12:40:00,92.35,92.35,92.01,92.1,33293.0,91.567,91.567,91.2299,91.3191,33293.0
2020-03-05 12:45:00,92.09,92.51,91.96,92.49,54620.0,91.3092,91.7257,91.1803,91.7058,54620.0
2020-03-05 12:50:00,92.48,92.5,92.25,92.29,16592.0,91.6959,91.7157,91.4679,91.5075,16592.0
2020-03-05 12:55:00,92.3,92.3,92.09,92.21,28118.0,91.5174,91.5174,91.3092,91.4282,28118.0
2020-03-05 13:00:00,92.2,92.41,92.18,92.23,16181.0,91.4183,91.6265,91.3985,91.448,16181.0
2020-03-05 13:05:00,92.26,92.34,92.16,92.28,17525.0,91.4778,91.5571,91.3786,91.4976,17525.0
2020-03-05 13:10:00,92.26,92.37,92.11,92.23,20584.0,91.4778,91.5868,91.3291,91.448,20584.0
2020-03-05 13:15:00,92.21,92.46,92.1,92.1,23247.0,91.4282,91.6761,91.3191,91.3191,23247.0
2020-03-05 13:20:00,92.12,92.39,92.05,92.15,14283.0,91.339,91.6067,91.2696,91.3687,14283.0
2020-03-05 13:25:00,92.14,92.34,92.07,92.27,13091.0,91.3588,91.5571,91.2894,91.4877,13091.0
2020-03-05 13:30:00,92.22,92.35,92.12,92.27,16528.0,91.4381,91.567,91.339,91.4877,16528.0
2020-03-05 13:35:00,92.25,92.33,92.06,92.11,16512.0,91.4679,91.5472,91.2795,91.3291,16512.0
2020-03-05 13:40:00,92.11,92.21,91.96,91.96,17543.0,91.3291,91.4282,91.1803,91.1803,17543.0
2020-03-05 13:45:00,91.96,92.41,91.95,92.4,14960.0,91.1803,91.6265,91.1704,91.6166,14960.0
2020-03-05 13:50:00,92.41,92.47,92.16,92.19,15391.0,91.6265,91.686,91.3786,91.4084,15391.0
2020-03-05 13:55:00,92.22,92.46,92.22,92.4,15500.0,91.4381,91.6761,91.4381,91.6166,15500.0
2020-03-05 14:00:00,92.41,92.41,92.04,92.15,20926.0,91.6265,91.6265,91.2596,91.3687,20926.0
2020-03-05 14:05:00,92.17,92.29,92.08,92.21,18961.0,91.3885,91.5075,91.2993,91.4282,18961.0
2020-03-05 14:10:00,92.18,92.33,92.08,92.13,22225.0,91.3985,91.5472,91.2993,91.3489,22225.0
2020-03-05 14:15:00,92.15,92.19,91.7,91.7,37109.0,91.3687,91.4084,90.9225,90.9225,37109.0
2020-03-05 14:20:00,91.68,91.75,91.44,91.47,32233.0,90.9027,90.9721,90.6647,90.6945,32233.0
2020-03-05 14:25:00,91.47,91.47,91.21,91.27,24225.0,90.6945,90.6945,90.4367,90.4962,24225.0
2020-03-05 14:30:00,91.26,91.54,91.19,91.29,18141.0,90.4863,90.7639,90.4169,90.516,18141.0
2020-03-05 14:35:00,91.29,91.45,91.19,91.28,15754.0,90.516,90.6746,90.4169,90.5061,15754.0
2020-03-05 14:40:00,91.25,91.45,91.04,91.05,24981.0,90.4763,90.6746,90.2681,90.278,24981.0
2020-03-05 14:45:00,91.02,91.08,90.62,91.0,41794.0,90.2483,90.3078,89.8517,90.2285,41794.0
2020-03-05 14:50:00,91.0,91.05,90.71,90.71,46777.0,90.2285,90.278,89.9409,89.9409,46777.0
2020-03-05 14:55:00,90.74,90.89,90.7,90.76,20234.0,89.9707,90.1194,89.931,89.9905,20234.0
2020-03-05 15:00:00,90.77,91.14,90.6,90.9,41159.0,90.0004,90.3673,89.8319,90.1293,41159.0
2020-03-05 15:05:00,90.86,91.71,90.83,91.64,78676.0,90.0897,90.9324,90.0599,90.863,78676.0
2020-03-05 15:10:00,91.58,91.58,90.8,90.96,49603.0,90.8035,90.8035,90.0302,90.1888,49603.0
2020-03-05 15:15:00,90.95,91.22,90.75,91.22,37424.0,90.1789,90.4466,89.9806,90.4466,37424.0
2020-03-05 15:20:00,91.23,91.3,90.85,90.91,37100.0,90.4565,90.5259,90.0797,90.1392,37100.0
2020-03-05 15:25:00,90.97,91.3,90.84,91.22,23058.0,90.1987,90.5259,90.0698,90.4466,23058.0
2020-03-05 15:30:00,91.19,91.77,91.19,91.59,56199.0,90.4169,90.9919,90.4169,90.8135,56199.0
2020-03-05 15:35:00,91.56,91.57,91.2,91.23,39634.0,90.7837,90.7936,90.4268,90.4565,39634.0
2020-03-05 15:40:00,91.25,91.3,91.04,91.23,67596.0,90.4763,90.5259,90.2681,90.4565,67596.0
2020-03-05 15:45:00,91.26,91.31,90.99,91.14,50298.0,90.4863,90.5358,90.2185,90.3673,50298.0
2020-03-05 15:50:00,91.14,91.71,91.13,91.48,166644.0,90.3673,90.9324,90.3574,90.7044,166644.0
2020-03-05 15:55:00,91.46,91.65,91.22,91.52,170197.0,90.6846,90.873,90.4466,90.7441,170197.0
2020-03-06 09:30:00,88.44,90.39,87.99,89.1,130157.0,87.6902,89.6236,87.244,88.3446,130157.0
2020-03-06 09:35:00,89.05,90.24,88.6,90.08,76827.0,88.295,89.4749,87.8488,89.3163,76827.0
2020-03-06 09:40:00,90.08,90.68,89.3,90.68,57361.0,89.3163,89.9112,88.5429,89.9112,57361.0
2020-03-06 09:45:00,90.61,90.73,89.22,89.22,34247.0,89.8418,89.9608,88.4636,88.4636,34247.0
2020-03-06 09:50:00,89.21,89.83,88.87,89.83,37486.0,88.4536,89.0684,88.1165,89.0684,37486.0
2020-03-06 09:55:00,89.78,90.69,89.74,90.49,52703.0,89.0188,89.9211,88.9791,89.7228,52703.0
2020-03-06 10:00:00,90.55,91.79,90.55,91.52,117638.0,89.7823,91.0118,89.7823,90.7441,117638.0
2020-03-06 10:05:00,91.57,92.35,91.32,91.67,140022.0,90.7936,91.567,90.5458,90.8928,140022.0
2020-03-06 10:10:00,91.65,92.17,91.46,91.84,54724.0,90.873,91.3885,90.6846,91.0613,54724.0
2020-03-06 10:15:00,91.85,92.47,91.7,92.23,54064.0,91.0713,91.686,90.9225,91.448,54064.0
2020-03-06 10:20:00,92.11,92.46,91.93,92.19,24123.0,91.3291,91.6761,91.1506,91.4084,24123.0
2020-03-06 10:25:00,92.23,92.83,92.22,92.59,57757.0,91.448,92.0429,91.4381,91.805,57757.0
2020-03-06 10:30:00,92.53,92.7,92.05,92.08,42077.0,91.7455,91.9141,91.2696,91.2993,42077.0
2020-03-06 10:35:00,92.09,92.6,91.96,92.54,42784.0,91.3092,91.8149,91.1803,91.7554,42784.0
2020-03-06 10:40:00,92.51,92.71,92.2,92.51,40553.0,91.7257,91.924,91.4183,91.7257,40553.0
2020-03-06 10:45:00,92.51,92.82,92.32,92.81,52645.0,91.7257,92.033,91.5373,92.0231,52645.0
2020-03-06 10:50:00,92.85,92.9,92.6,92.86,40145.0,92.0628,92.1124,91.8149,92.0727,40145.0
2020-03-06 10:55:00,92.84,92.94,92.55,92.88,27133.0,92.0529,92.152,91.7653,92.0925,27133.0
2020-03-06 11:00:00,92.89,92.91,92.11,92.16,38500.0,92.1024,92.1223,91.3291,91.3786,38500.0
2020-03-06 11:05:00,92.09,92.18,91.9,92.03,39418.0,91.3092,91.3985,91.1208,91.2497,39418.0
2020-03-06 11:10:00,92.03,92.03,91.53,91.63,39324.0,91.2497,91.2497,90.754,90.8531,39324.0
2020-03-06 11:15:00,91.65,91.83,91.48,91.48,63546.0,90.873,91.0514,90.7044,90.7044,63546.0
2020-03-06 11:20:00,91.46,91.57,91.02,91.06,31539.0,90.6846,90.7936,90.2483,90.288,31539.0
2020-03-06 11:25:00,91.02,91.24,90.84,91.07,29013.0,90.2483,90.4664,90.0698,90.2979,29013.0
2020-03-06 11:30:00,91.07,91.37,90.9,91.33,46755.0,90.2979,90.5953,90.1293,90.5557,46755.0
2020-03-06 11:35:00,91.3,91.39,91.03,91.21,48514.0,90.5259,90.6152,90.2582,90.4367,48514.0
2020-03-06 11:40:00,91.19,91.24,90.85,90.92,17030.0,90.4169,90.4664,90.0797,90.1491,17030.0
2020-03-06 11:45:00,90.92,91.04,90.75,90.98,16907.0,90.1491,90.2681,89.9806,90.2086,16907.0
2020-03-06 11:50:00,90.95,91.39,90.94,91.38,18132.0,90.1789,90.6152,90.169,90.6052,18132.0
2020-03-06 11:55:00,91.44,91.59,91.3,91.49,25124.0,90.6647,90.8135,90.5259,90.7143,25124.0
2020-03-06 12:00:00,91.45,91.52,90.9,91.0,24595.0,90.6746,90.7441,90.1293,90.2285,24595.0
2020-03-06 12:05:00,90.97,91.17,90.82,91.03,16781.0,90.1987,90.397,90.05,90.2582,16781.0
2020-03-06 12:10:00,91.04,91.27,90.99,91.0,15677.0,90.2681,90.4962,90.2185,90.2285,15677.0
2020-03-06 12:15:00,91.07,91.2,90.87,91.01,14760.0,90.2979,90.4268,90.0996,90.2384,14760.0
2020-03-06 12:20:00,90.99,91.24,90.95,91.02,11464.0,90.2185,90.4664,90.1789,90.2483,11464.0
2020-03-06 12:25:00,91.1,91.29,90.94,91.1,14809.0,90.3276,90.516,90.169,90.3276,14809.0
2020-03-06 12:30:00,91.06,91.71,91.06,91.68,11705.0,90.288,90.9324,90.288,90.9027,11705.0
2020-03-06 12:35:00,91.67,92.21,91.5,91.78,36825.0,90.8928,91.4282,90.7242,91.0019,36825.0
2020-03-06 12:40:00,91.74,91.85,91.62,91.78,8703.0,90.9622,91.0713,90.8432,91.0019,8703.0
2020-03-06 12:45:00,91.83,91.92,91.58,91.58,10695.0,91.0514,91.1407,90.8035,90.8035,10695.0
2020-03-06 12:50:00,91.62,91.62,91.25,91.25,14499.0,90.8432,90.8432,90.4763,90.4763,14499.0
2020-03-06 12:55:00,91.29,91.47,91.27,91.37,9906.0,90.516,90.6945,90.4962,90.5953,9906.0
2020-03-06 13:00:00,91.4,91.51,91.33,91.43,13802.0,90.6251,90.7341,90.5557,90.6548,13802.0
2020-03-06 13:05:00,91.44,91.52,91.28,91.33,10583.0,90.6647,90.7441,90.5061,90.5557,10583.0
2020-03-06 13:10:00,91.38,91.42,91.2,91.33,11376.0,90.6052,90.6449,90.4268,90.5557,11376.0
2020-03-06 13:15:00,91.32,91.48,91.26,91.27,26231.0,90.5458,90.7044,90.4863,90.4962,26231.0
2020-03-06 13:20:00,91.32,91.74,91.29,91.61,16885.0,90.5458,90.9622,90.516,90.8333,16885.0
2020-03-06 13:25:00,91.57,91.62,91.24,91.28,15063.0,90.7936,90.8432,90.4664,90.5061,15063.0
2020-03-06 13:30:00,91.28,91.41,91.13,91.17,10557.0,90.5061,90.635,90.3574,90.397,10557.0
2020-03-06 13:35:00,91.17,91.34,90.99,91.26,24621.0,90.397,90.5656,90.2185,90.4863,24621.0
2020-03-06 13:40:00,91.24,91.37,91.01,91.02,13317.0,90.4664,90.5953,90.2384,90.2483,13317.0
2020-03-06 13:45:00,91.03,91.04,90.77,90.78,11041.0,90.2582,90.2681,90.0004,90.0103,11041.0
2020-03-06 13:50:00,90.73,90.85,90.62,90.62,16179.0,89.9608,90.0797,89.8517,89.8517,16179.0
2020-03-06 13:55:00,90.67,90.84,90.59,90.74,24252.0,89.9013,90.0698,89.8219,89.9707,24252.0
2020-03-06 14:00:00,90.71,90.76,90.58,90.74,14062.0,89.9409,89.9905,89.812,89.9707,14062.0
2020-03-06 14:05:00,90.78,90.88,90.64,90.64,14900.0,90.0103,90.1095,89.8715,89.8715,14900.0
2020-03-06 14:10:00,90.62,90.88,90.6,90.78,16148.0,89.8517,90.1095,89.8319,90.0103,16148.0
2020-03-06 14:15:00,90.78,90.85,90.65,90.75,12993.0,90.0103,90.0797,89.8814,89.9806,12993.0
2020-03-06 14:20:00,90.74,90.76,90.5,90.73,15874.0,89.9707,89.9905,89.7327,89.9608,15874.0
2020-03-06 14:25:00,90.78,90.85,90.55,90.6,12793.0,90.0103,90.0797,89.7823,89.8319,12793.0
2020-03-06 14:30:00,90.55,90.69,90.21,90.21,20895.0,89.7823,89.9211,89.4452,89.4452,20895.0
2020-03-06 14:35:00,90.24,90.28,90.07,90.11,13246.0,89.4749,89.5146,89.3063,89.346,13246.0
2020-03-06 14:40:00,90.08,90.32,90.02,90.2,16735.0,89.3163,89.5542,89.2568,89.4352,16735.0
2020-03-06 14:45:00,90.22,90.45,90.06,90.06,22931.0,89.4551,89.6831,89.2964,89.2964,22931.0
2020-03-06 14:50:00,90.07,90.17,89.97,89.99,18290.0,89.3063,89.4055,89.2072,89.227,18290.0
2020-03-06 14:55:00,90.07,90.27,89.98,90.07,30573.0,89.3063,89.5047,89.2171,89.3063,30573.0
2020-03-06 15:00:00,90.04,90.22,89.99,90.0,19666.0,89.2766,89.4551,89.227,89.2369,19666.0
2020-03-06 15:05:00,90.03,90.03,89.6,89.64,42601.0,89.2667,89.2667,88.8403,88.88,42601.0
2020-03-06 15:10:00,89.67,89.99,89.6,89.67,37228.0,88.9097,89.227,88.8403,88.9097,37228.0
2020-03-06 15:15:00,89.67,90.29,89.62,90.24,32466.0,88.9097,89.5245,88.8602,89.4749,32466.0
2020-03-06 15:20:00,90.19,90.34,90.03,90.34,23845.0,89.4253,89.5741,89.2667,89.5741,23845.0
2020-03-06 15:25:00,90.34,90.46,89.99,90.01,33074.0,89.5741,89.693,89.227,89.2469,33074.0
2020-03-06 15:30:00,90.0,90.68,89.94,90.63,42247.0,89.2369,89.9112,89.1775,89.8616,42247.0
2020-03-06 15:35:00,90.59,90.84,90.15,90.16,36076.0,89.8219,90.0698,89.3857,89.3956,36076.0
2020-03-06 15:40:00,90.18,90.63,90.15,90.6,40057.0,89.4154,89.8616,89.3857,89.8319,40057.0
2020-03-06 15:45:00,90.65,90.87,90.54,90.84,52923.0,89.8814,90.0996,89.7724,90.0698,52923.0
2020-03-06 15:50:00,90.91,92.0,90.88,91.94,167983.0,90.1392,91.22,90.1095,91.1605,167983.0
2020-03-06 15:55:00,91.96,92.21,91.71,91.88,219184.0,91.1803,91.4282,90.9324,91.101,219184.0
2020-03-09 09:30:00,84.3,84.43,82.89,83.98,152133.0,83.9146,84.044,82.511,83.596,152133.0
2020-03-09 09:35:00,83.98,83.98,83.98,83.98,0.0,83.596,83.596,83.596,83.596,0.0
2020-03-09 09:40:00,83.98,83.98,83.98,83.98,0.0,83.596,83.596,83.596,83.596,0.0
2020-03-09 09:45:00,82.0,84.03,82.0,83.2,21252.0,81.6251,83.6458,81.6251,82.8196,21252.0
2020-03-09 09:50:00,83.3,84.37,83.06,83.93,65786.0,82.9191,83.9843,82.6802,83.5463,65786.0
2020-03-09 09:55:00,83.91,85.98,83.83,85.49,62592.0,83.5264,85.5869,83.4467,85.0991,62592.0
2020-03-09 10:00:00,85.43,85.43,84.56,84.56,83662.0,85.0394,85.0394,84.1734,84.1734,83662.0
2020-03-09 10:05:00,84.64,85.52,84.62,85.28,72014.0,84.253,85.129,84.2331,84.8901,72014.0
2020-03-09 10:10:00,85.25,85.37,85.0,85.03,48454.0,84.8602,84.9797,84.6114,84.6412,48454.0
2020-03-09 10:15:00,85.03,85.87,85.03,85.78,45543.0,84.6412,85.4774,84.6412,85.3878,45543.0
2020-03-09 10:20:00,85.85,85.87,85.15,85.3,41186.0,85.4575,85.4774,84.7607,84.91,41186.0
2020-03-09 10:25:00,85.32,85.74,85.13,85.64,52287.0,84.9299,85.348,84.7408,85.2484,52287.0
2020-03-09 10:30:00,85.67,85.86,85.59,85.73,48302.0,85.2783,85.4674,85.1987,85.338,48302.0
2020-03-09 10:35:00,85.7,85.73,85.19,85.27,35877.0,85.3082,85.338,84.8005,84.8801,35877.0
2020-03-09 10:40:00,85.27,85.42,84.95,84.95,50728.0,84.8801,85.0295,84.5616,84.5616,50728.0
2020-03-09 10:45:00,84.97,85.53,84.86,85.19,63267.0,84.5815,85.139,84.472,84.8005,63267.0
2020-03-09 10:50:00,85.2,85.33,84.94,85.19,70152.0,84.8105,84.9399,84.5516,84.8005,70152.0
2020-03-09 10:55:00,85.19,85.25,85.01,85.04,29532.0,84.8005,84.8602,84.6213,84.6512,29532.0
2020-03-09 11:00:00,85.04,85.14,84.67,84.69,28957.0,84.6512,84.7507,84.2829,84.3028,28957.0
2020-03-09 11:05:00,84.67,84.79,84.48,84.67,30899.0,84.2829,84.4023,84.0938,84.2829,30899.0
2020-03-09 11:10:00,84.73,85.16,84.69,85.05,29460.0,84.3426,84.7706,84.3028,84.6611,29460.0
2020-03-09 11:15:00,85.0,85.49,84.97,85.39,39002.0,84.6114,85.0991,84.5815,84.9996,39002.0
2020-03-09 11:20:00,85.36,85.98,85.32,85.93,135265.0,84.9697,85.5869,84.9299,85.5371,135265.0
2020-03-09 11:25:00,85.95,86.08,85.56,85.65,35305.0,85.557,85.6864,85.1688,85.2584,35305.0
2020-03-09 11:30:00,85.63,85.63,85.33,85.47,27255.0,85.2385,85.2385,84.9399,85.0792,27255.0
2020-03-09 11:35:00,85.45,86.14,85.43,86.0,27821.0,85.0593,85.7462,85.0394,85.6068,27821.0
2020-03-09 11:40:00,86.03,86.19,85.91,86.0,30668.0,85.6367,85.7959,85.5172,85.6068,30668.0
2020-03-09 11:45:00,85.97,86.52,85.95,86.49,30556.0,85.5769,86.1244,85.557,86.0946,30556.0
2020-03-09 11:50:00,86.5,86.63,86.43,86.63,28827.0,86.1045,86.2339,86.0348,86.2339,28827.0
2020-03-09 11:55:00,86.67,87.06,86.58,87.0,39593.0,86.2737,86.662,86.1842,86.6022,39593.0
2020-03-09 12:00:00,87.0,87.1,86.74,86.84,31311.0,86.6022,86.7018,86.3434,86.443,31311.0
2020-03-09 12:05:00,86.84,87.4,86.83,87.35,31112.0,86.443,87.0004,86.433,86.9506,31112.0
2020-03-09 12:10:00,87.35,87.5,86.95,86.98,25948.0,86.9506,87.0999,86.5525,86.5823,25948.0
2020-03-09 12:15:00,86.98,87.07,86.68,86.72,35604.0,86.5823,86.6719,86.2837,86.3235,35604.0
2020-03-09 12:20:00,86.72,86.9,86.71,86.78,28440.0,86.3235,86.5027,86.3136,86.3832,28440.0
2020-03-09 12:25:00,86.77,86.77,86.65,86.66,22037.0,86.3733,86.3733,86.2538,86.2638,22037.0
2020-03-09 12:30:00,86.66,86.71,86.62,86.66,36372.0,86.2638,86.3136,86.224,86.2638,36372.0
2020-03-09 12:35:00,86.67,86.95,86.62,86.95,39364.0,86.2737,86.5525,86.224,86.5525,39364.0
2020-03-09 12:40:00,86.93,87.04,86.84,86.89,35342.0,86.5326,86.642,86.443,86.4927,35342.0
2020-03-09 12:45:00,86.85,86.88,86.75,86.77,34604.0,86.4529,86.4828,86.3534,86.3733,34604.0
2020-03-09 12:50:00,86.79,87.01,86.75,87.01,29184.0,86.3932,86.6122,86.3534,86.6122,29184.0
2020-03-09 12:55:00,86.98,87.12,86.92,86.94,13717.0,86.5823,86.7217,86.5226,86.5425,13717.0
2020-03-09 13:00:00,86.93,87.14,86.75,86.75,18500.0,86.5326,86.7416,86.3534,86.3534,18500.0
2020-03-09 13:05:00,86.76,86.93,86.68,86.85,14209.0,86.3633,86.5326,86.2837,86.4529,14209.0
2020-03-09 13:10:00,86.85,87.22,86.8,87.16,17011.0,86.4529,86.8212,86.4031,86.7615,17011.0
2020-03-09 13:15:00,87.15,87.16,86.93,87.0,12382.0,86.7515,86.7615,86.5326,86.6022,12382.0
2020-03-09 13:20:00,86.97,86.98,86.85,86.85,21618.0,86.5724,86.5823,86.4529,86.4529,21618.0
2020-03-09 13:25:00,86.85,86.9,86.81,86.82,26189.0,86.4529,86.5027,86.4131,86.4231,26189.0
2020-03-09 13:30:00,86.82,86.83,86.81,86.81,15208.0,86.4231,86.433,86.4131,86.4131,15208.0
2020-03-09 13:35:00,86.81,86.83,86.63,86.64,38104.0,86.4131,86.433,86.2339,86.2439,38104.0
2020-03-09 13:40:00,86.64,86.64,86.19,86.26,33045.0,86.2439,86.2439,85.7959,85.8656,33045.0
2020-03-09 13:45:00,86.27,86.62,86.25,86.56,26264.0,85.8756,86.224,85.8557,86.1642,26264.0
2020-03-09 13:50:00,86.54,86.54,86.5,86.5,13741.0,86.1443,86.1443,86.1045,86.1045,13741.0
2020-03-09 13:55:00,86.5,86.53,86.19,86.21,33983.0,86.1045,86.1344,85.7959,85.8158,33983.0
2020-03-09 14:00:00,86.2,86.31,85.68,85.71,31342.0,85.8059,85.9154,85.2883,85.3181,31342.0
2020-03-09 14:05:00,85.69,85.84,85.42,85.73,38327.0,85.2982,85.4475,85.0295,85.338,38327.0
2020-03-09 14:10:00,85.74,86.01,85.55,85.72,42516.0,85.348,85.6168,85.1589,85.3281,42516.0
2020-03-09 14:15:00,85.75,86.15,85.75,85.93,23474.0,85.3579,85.7561,85.3579,85.5371,23474.0
2020-03-09 14:20:00,85.94,86.0,85.81,85.84,18514.0,85.5471,85.6068,85.4177,85.4475,18514.0
2020-03-09 14:25:00,85.82,85.82,85.42,85.44,25659.0,85.4276,85.4276,85.0295,85.0494,25659.0
2020-03-09 14:30:00,85.42,85.42,84.99,85.35,38501.0,85.0295,85.0295,84.6014,84.9598,38501.0
2020-03-09 14:35:00,85.35,85.72,85.15,85.69,36105.0,84.9598,85.3281,84.7607,85.2982,36105.0
2020-03-09 14:40:00,85.73,85.73,85.15,85.23,26596.0,85.338,85.338,84.7607,84.8403,26596.0
2020-03-09 14:45:00,85.2,85.56,85.13,85.27,23670.0,84.8105,85.1688,84.7408,84.8801,23670.0
2020-03-09 14:50:00,85.27,85.8,85.27,85.75,33481.0,84.8801,85.4077,84.8801,85.3579,33481.0
2020-03-09 14:55:00,85.76,86.21,85.76,85.94,21397.0,85.3679,85.8158,85.3679,85.5471,21397.0
2020-03-09 15:00:00,85.94,85.99,85.44,85.94,23922.0,85.5471,85.5968,85.0494,85.5471,23922.0
2020-03-09 15:05:00,85.96,85.97,85.6,85.67,27726.0,85.567,85.5769,85.2086,85.2783,27726.0
2020-03-09 15:10:00,85.66,85.66,85.37,85.53,39442.0,85.2684,85.2684,84.9797,85.139,39442.0
2020-03-09 15:15:00,85.5,86.14,85.49,85.95,60553.0,85.1091,85.7462,85.0991,85.557,60553.0
2020-03-09 15:20:00,85.95,86.21,85.85,86.05,49993.0,85.557,85.8158,85.4575,85.6566,49993.0
2020-03-09 15:25:00,86.04,86.36,85.99,86.02,48583.0,85.6466,85.9652,85.5968,85.6267,48583.0
2020-03-09 15:30:00,85.98,86.01,85.78,85.79,64462.0,85.5869,85.6168,85.3878,85.3978,64462.0
2020-03-09 15:35:00,85.8,86.2,85.8,86.2,50671.0,85.4077,85.8059,85.4077,85.8059,50671.0
2020-03-09 15:40:00,86.19,86.54,86.17,86.5,66169.0,85.7959,86.1443,85.776,86.1045,66169.0
2020-03-09 15:45:00,86.5,87.33,86.47,87.01,113991.0,86.1045,86.9307,86.0747,86.6122,113991.0
2020-03-09 15:50:00,87.0,87.05,86.67,86.8,127492.0,86.6022,86.652,86.2737,86.4031,127492.0
2020-03-09 15:55:00,86.83,86.83,86.29,86.29,188476.0,86.433,86.433,85.8955,85.8955,188476.0
2020-03-10 09:30:00,88.82,89.99,88.47,88.64,130650.0,88.4139,89.5786,88.0655,88.2347,130650.0
2020-03-10 09:35:00,88.64,88.64,87.83,88.31,12673.0,88.2347,88.2347,87.4284,87.9062,12673.0
2020-03-10 09:40:00,88.12,88.21,87.5,87.73,31430.0,87.7171,87.8067,87.0999,87.3289,31430.0
2020-03-10 09:45:00,87.84,88.1,87.81,87.92,27373.0,87.4384,87.6972,87.4085,87.518,27373.0
2020-03-10 09:50:00,87.86,87.93,87.41,87.85,44457.0,87.4583,87.528,87.0104,87.4483,44457.0
2020-03-10 09:55:00,87.92,88.34,87.88,88.16,26542.0,87.518,87.9361,87.4782,87.7569,26542.0
2020-03-10 10:00:00,88.17,88.33,87.93,88.01,48033.0,87.7669,87.9261,87.528,87.6076,48033.0
2020-03-10 10:05:00,88.04,88.31,87.87,88.2,25220.0,87.6375,87.9062,87.4683,87.7967,25220.0
2020-03-10 10:10:00,88.22,88.32,87.91,87.95,37343.0,87.8167,87.9162,87.5081,87.5479,37343.0
2020-03-10 10:15:00,87.97,88.0,87.51,87.56,18037.0,87.5678,87.5977,87.1099,87.1597,18037.0
2020-03-10 10:20:00,87.59,87.69,87.25,87.25,38552.0,87.1895,87.2891,86.8511,86.8511,38552.0
2020-03-10 10:25:00,87.25,87.25,86.78,86.83,24232.0,86.8511,86.8511,86.3832,86.433,24232.0
2020-03-10 10:30:00,86.81,86.9,86.48,86.5,36142.0,86.4131,86.5027,86.0846,86.1045,36142.0
2020-03-10 10:35:00,86.52,86.6,85.97,86.05,55840.0,86.1244,86.2041,85.5769,85.6566,55840.0
2020-03-10 10:40:00,86.04,86.07,85.73,85.75,33083.0,85.6466,85.6765,85.338,85.3579,33083.0
2020-03-10 10:45:00,85.74,85.84,85.34,85.44,34375.0,85.348,85.4475,84.9498,85.0494,34375.0
2020-03-10 10:50:00,85.47,85.71,85.14,85.14,31698.0,85.0792,85.3181,84.7507,84.7507,31698.0
2020-03-10 10:55:00,85.12,85.22,84.9,84.93,39592.0,84.7308,84.8304,84.5118,84.5417,39592.0
2020-03-10 11:00:00,84.93,84.99,84.63,84.63,32377.0,84.5417,84.6014,84.2431,84.2431,32377.0
2020-03-10 11:05:00,84.6,84.85,84.6,84.8,33622.0,84.2132,84.4621,84.2132,84.4123,33622.0
2020-03-10 11:10:00,84.7,84.72,83.89,83.89,17508.0,84.3127,84.3327,83.5064,83.5064,17508.0
2020-03-10 11:15:00,83.92,83.92,83.33,83.44,53393.0,83.5363,83.5363,82.949,83.0585,53393.0
2020-03-10 11:20:00,83.44,83.55,82.95,83.13,36024.0,83.0585,83.168,82.5707,82.7499,36024.0
2020-03-10 11:25:00,83.15,83.15,82.88,82.96,45107.0,82.7698,82.7698,82.5011,82.5807,45107.0
2020-03-10 11:30:00,82.93,82.97,82.37,82.37,33008.0,82.5508,82.5907,81.9934,81.9934,33008.0
2020-03-10 11:35:00,82.45,82.56,82.19,82.45,22157.0,82.073,82.1825,81.8142,82.073,22157.0
2020-03-10 11:40:00,82.47,82.51,82.14,82.21,26013.0,82.0929,82.1328,81.7645,81.8341,26013.0
2020-03-10 11:45:00,82.27,82.71,82.21,82.7,21133.0,81.8939,82.3318,81.8341,82.3219,21133.0
2020-03-10 11:50:00,82.78,82.83,82.0,82.02,18384.0,82.4015,82.4513,81.6251,81.645,18384.0
2020-03-10 11:55:00,82.06,82.39,82.06,82.12,15129.0,81.6848,82.0133,81.6848,81.7445,15129.0
2020-03-10 12:00:00,82.2,83.6,82.18,83.48,30731.0,81.8242,83.2178,81.8043,83.0983,30731.0
2020-03-10 12:05:00,83.51,83.51,83.11,83.28,8395.0,83.1282,83.1282,82.73,82.8992,8395.0
2020-03-10 12:10:00,83.29,83.77,83.29,83.62,16013.0,82.9092,83.387,82.9092,83.2377,16013.0
2020-03-10 12:15:00,83.62,84.05,83.55,83.8,16832.0,83.2377,83.6657,83.168,83.4169,16832.0
2020-03-10 12:20:00,83.75,84.19,83.55,84.17,36148.0,83.3671,83.8051,83.168,83.7852,36148.0
2020-03-10 12:25:00,84.14,84.37,83.91,84.04,31980.0,83.7553,83.9843,83.5264,83.6558,31980.0
2020-03-10 12:30:00,84.04,84.08,83.18,83.18,46599.0,83.6558,83.6956,82.7997,82.7997,46599.0
2020-03-10 12:35:00,83.22,83.47,83.08,83.42,22298.0,82.8395,83.0884,82.7002,83.0386,22298.0
2020-03-10 12:40:00,83.33,83.89,83.33,83.89,17032.0,82.949,83.5064,82.949,83.5064,17032.0
2020-03-10 12:45:00,83.89,83.89,83.27,83.28,19460.0,83.5064,83.5064,82.8893,82.8992,19460.0
2020-03-10 12:50:00,83.3,83.7,83.21,83.64,13511.0,82.9191,83.3173,82.8296,83.2576,13511.0
2020-03-10 12:55:00,83.67,83.78,83.41,83.41,9433.0,83.2875,83.397,83.0286,83.0286,9433.0
2020-03-10 13:00:00,83.39,83.39,83.08,83.2,16024.0,83.0087,83.0087,82.7002,82.8196,16024.0
2020-03-10 13:05:00,83.21,83.61,82.98,83.6,22179.0,82.8296,83.2277,82.6006,83.2178,22179.0
2020-03-10 13:10:00,83.58,83.77,83.45,83.77,20630.0,83.1979,83.387,83.0685,83.387,20630.0
2020-03-10 13:15:00,83.76,84.08,83.64,83.98,25327.0,83.377,83.6956,83.2576,83.596,25327.0
2020-03-10 13:20:00,83.99,84.2,83.97,84.2,17491.0,83.606,83.815,83.5861,83.815,17491.0
2020-03-10 13:25:00,84.15,84.15,83.75,83.99,16506.0,83.7653,83.7653,83.3671,83.606,16506.0
2020-03-10 13:30:00,84.04,84.16,83.7,84.16,14841.0,83.6558,83.7752,83.3173,83.7752,14841.0
2020-03-10 13:35:00,84.07,84.15,83.59,83.69,13838.0,83.6856,83.7653,83.2078,83.3074,13838.0
2020-03-10 13:40:00,83.69,83.72,83.38,83.46,19095.0,83.3074,83.3372,82.9988,83.0784,19095.0
2020-03-10 13:45:00,83.45,83.5,82.56,82.7,28641.0,83.0685,83.1182,82.1825,82.3219,28641.0
2020-03-10 13:50:00,82.65,82.85,82.5,82.62,31114.0,82.2721,82.4712,82.1228,82.2423,31114.0
2020-03-10 13:55:00,82.61,82.96,82.61,82.81,32191.0,82.2323,82.5807,82.2323,82.4314,32191.0
2020-03-10 14:00:00,82.81,82.81,82.39,82.7,24552.0,82.4314,82.4314,82.0133,82.3219,24552.0
2020-03-10 14:05:00,82.7,83.01,82.44,82.97,32106.0,82.3219,82.6305,82.0631,82.5907,32106.0
2020-03-10 14:10:00,82.97,83.34,82.96,83.32,27075.0,82.5907,82.959,82.5807,82.9391,27075.0
2020-03-10 14:15:00,83.32,83.6,83.14,83.55,23586.0,82.9391,83.2178,82.7599,83.168,23586.0
2020-03-10 14:20:00,83.54,83.65,83.44,83.44,33185.0,83.158,83.2675,83.0585,83.0585,33185.0
2020-03-10 14:25:00,83.39,83.69,83.13,83.55,18568.0,83.0087,83.3074,82.7499,83.168,18568.0
2020-03-10 14:30:00,83.64,83.95,83.47,83.93,17585.0,83.2576,83.5662,83.0884,83.5463,17585.0
2020-03-10 14:35:00,83.95,84.27,83.95,84.22,20815.0,83.5662,83.8847,83.5662,83.8349,20815.0
2020-03-10 14:40:00,84.2,84.86,84.17,84.86,72105.0,83.815,84.472,83.7852,84.472,72105.0
2020-03-10 14:45:00,84.88,85.41,84.85,85.32,23121.0,84.4919,85.0195,84.4621,84.9299,23121.0
2020-03-10 14:50:00,85.36,85.36,84.75,84.91,60826.0,84.9697,84.9697,84.3625,84.5218,60826.0
2020-03-10 14:55:00,85.0,85.0,84.69,84.82,44687.0,84.6114,84.6114,84.3028,84.4322,44687.0
2020-03-10 15:00:00,84.86,85.47,84.8,85.41,184833.0,84.472,85.0792,84.4123,85.0195,184833.0
2020-03-10 15:05:00,85.38,85.65,85.23,85.27,39675.0,84.9896,85.2584,84.8403,84.8801,39675.0
2020-03-10 15:10:00,85.29,85.38,85.15,85.3,30731.0,84.9,84.9896,84.7607,84.91,30731.0
2020-03-10 15:15:00,85.31,86.22,85.1,86.1,80779.0,84.92,85.8258,84.7109,85.7063,80779.0
2020-03-10 15:20:00,86.1,86.23,85.84,86.08,50196.0,85.7063,85.8358,85.4475,85.6864,50196.0
2020-03-10 15:25:00,86.02,86.04,85.46,85.48,57078.0,85.6267,85.6466,85.0693,85.0892,57078.0
2020-03-10 15:30:00,85.44,85.58,85.17,85.37,43019.0,85.0494,85.1887,84.7806,84.9797,43019.0
2020-03-10 15:35:00,85.34,85.5,85.13,85.43,49166.0,84.9498,85.1091,84.7408,85.0394,49166.0
2020-03-10 15:40:00,85.44,85.6,85.29,85.38,53101.0,85.0494,85.2086,84.9,84.9896,53101.0
2020-03-10 15:45:00,85.4,86.01,85.34,85.96,70510.0,85.0095,85.6168,84.9498,85.567,70510.0
2020-03-10 15:50:00,85.95,86.14,85.66,85.67,130106.0,85.557,85.7462,85.2684,85.2783,130106.0
2020-03-10 15:55:00,85.68,86.34,85.61,85.93,225427.0,85.2883,85.9452,85.2186,85.5371,225427.0
2020-03-11 09:30:00,83.24,83.64,82.04,82.29,73271.0,82.8594,83.2576,81.6649,81.9138,73271.0
2020-03-11 09:35:00,82.13,82.29,80.09,80.42,68487.0,81.7545,81.9138,79.7238,80.0523,68487.0
2020-03-11 09:40:00,80.52,80.7,79.44,79.46,83865.0,80.1519,80.331,79.0768,79.0967,83865.0
2020-03-11 09:45:00,79.46,80.53,79.12,80.21,52992.0,79.0967,80.1618,78.7583,79.8433,52992.0
2020-03-11 09:50:00,80.19,80.55,79.8,80.39,29822.0,79.8234,80.1817,79.4351,80.0225,29822.0
2020-03-11 09:55:00,80.42,81.13,80.34,81.08,62280.0,80.0523,80.7591,79.9727,80.7093,62280.0
2020-03-11 10:00:00,81.09,81.98,80.96,81.96,68298.0,80.7193,81.6052,80.5898,81.5853,68298.0
2020-03-11 10:05:00,81.95,82.22,81.53,82.04,51859.0,81.5753,81.8441,81.1572,81.6649,51859.0
2020-03-11 10:10:00,82.08,82.14,81.79,81.85,119671.0,81.7047,81.7645,81.4161,81.4758,119671.0
2020-03-11 10:15:00,81.81,82.05,81.46,81.58,41802.0,81.436,81.6749,81.0876,81.207,41802.0
2020-03-11 10:20:00,81.55,81.55,81.05,81.29,24950.0,81.1771,81.1771,80.6794,80.9183,24950.0
2020-03-11 10:25:00,81.32,81.74,81.27,81.48,35565.0,80.9482,81.3663,80.8984,81.1075,35565.0
2020-03-11 10:30:00,81.59,81.78,81.38,81.75,29861.0,81.217,81.4061,81.0079,81.3762,29861.0
2020-03-11 10:35:00,81.73,81.74,81.29,81.5,36133.0,81.3563,81.3663,80.9183,81.1274,36133.0
2020-03-11 10:40:00,81.49,81.57,81.25,81.32,44880.0,81.1174,81.1971,80.8785,80.9482,44880.0
2020-03-11 10:45:00,81.36,81.77,81.3,81.36,49552.0,80.988,81.3961,80.9283,80.988,49552.0
2020-03-11 10:50:00,81.34,81.51,80.78,80.8,15560.0,80.9681,81.1373,80.4107,80.4306,15560.0
2020-03-11 10:55:00,80.86,81.33,80.52,81.3,36490.0,80.4903,80.9582,80.1519,80.9283,36490.0
2020-03-11 11:00:00,81.37,81.55,81.0,81.02,20306.0,80.998,81.1771,80.6297,80.6496,20306.0
2020-03-11 11:05:00,81.09,81.22,80.75,81.05,17588.0,80.7193,80.8487,80.3808,80.6794,17588.0
2020-03-11 11:10:00,81.09,81.09,80.68,80.93,20164.0,80.7193,80.7193,80.3111,80.56,20164.0
2020-03-11 11:15:00,80.98,81.12,80.51,80.68,57710.0,80.6098,80.7491,80.1419,80.3111,57710.0
2020-03-11 11:20:00,80.76,80.79,80.41,80.53,23895.0,80.3908,80.4206,80.0424,80.1618,23895.0
2020-03-11 11:25:00,80.54,80.56,80.1,80.31,53926.0,80.1718,80.1917,79.7338,79.9428,53926.0
2020-03-11 11:30:00,80.26,80.4,80.09,80.31,26345.0,79.893,80.0324,79.7238,79.9428,26345.0
2020-03-11 11:35:00,80.3,80.57,80.22,80.47,54669.0,79.9329,80.2016,79.8532,80.1021,54669.0
2020-03-11 11:40:00,80.44,80.49,79.8,79.81,24877.0,80.0722,80.122,79.4351,79.4451,24877.0
2020-03-11 11:45:00,79.84,79.93,79.4,79.72,29863.0,79.475,79.5646,79.037,79.3555,29863.0
2020-03-11 11:50:00,79.74,79.88,79.4,79.44,22403.0,79.3754,79.5148,79.037,79.0768,22403.0
2020-03-11 11:55:00,79.42,79.73,79.31,79.67,26701.0,79.0569,79.3655,78.9474,79.3057,26701.0
2020-03-11 12:00:00,79.63,79.63,79.33,79.45,17642.0,79.2659,79.2659,78.9673,79.0867,17642.0
2020-03-11 12:05:00,79.5,79.67,79.38,79.66,16618.0,79.1365,79.3057,79.0171,79.2958,16618.0
2020-03-11 12:10:00,79.7,80.03,79.55,80.03,19122.0,79.3356,79.6641,79.1863,79.6641,19122.0
2020-03-11 12:15:00,80.07,80.32,79.92,80.31,17096.0,79.7039,79.9528,79.5546,79.9428,17096.0
2020-03-11 12:20:00,80.34,80.55,80.06,80.34,29322.0,79.9727,80.1817,79.694,79.9727,29322.0
2020-03-11 12:25:00,80.27,80.36,80.09,80.24,16957.0,79.903,79.9926,79.7238,79.8731,16957.0
2020-03-11 12:30:00,80.22,80.22,79.6,79.73,26185.0,79.8532,79.8532,79.2361,79.3655,26185.0
2020-03-11 12:35:00,79.79,79.82,79.28,79.28,15623.0,79.4252,79.4551,78.9175,78.9175,15623.0
2020-03-11 12:40:00,79.26,79.32,78.87,78.96,41015.0,78.8976,78.9573,78.5094,78.599,41015.0
2020-03-11 12:45:00,79.0,79.01,78.58,78.65,31061.0,78.6388,78.6488,78.2207,78.2904,31061.0
2020-03-11 12:50:00,78.67,78.71,78.47,78.54,35123.0,78.3103,78.3501,78.1112,78.1809,35123.0
2020-03-11 12:55:00,78.55,78.68,78.33,78.6,18874.0,78.1909,78.3203,77.9719,78.2406,18874.0
2020-03-11 13:00:00,78.61,78.62,78.14,78.27,25219.0,78.2506,78.2605,77.7827,77.9121,25219.0
2020-03-11 13:05:00,78.26,78.43,78.14,78.33,20103.0,77.9022,78.0714,77.7827,77.9719,20103.0
2020-03-11 13:10:00,78.35,78.48,78.0,78.17,26722.0,77.9918,78.1212,77.6434,77.8126,26722.0
2020-03-11 13:15:00,78.14,78.31,77.86,77.94,22022.0,77.7827,77.952,77.504,77.5837,22022.0
2020-03-11 13:20:00,77.98,78.0,77.45,77.48,15642.0,77.6235,77.6434,77.0959,77.1258,15642.0
2020-03-11 13:25:00,77.46,77.73,77.4,77.49,23943.0,77.1058,77.3746,77.0461,77.1357,23943.0
2020-03-11 13:30:00,77.48,77.71,77.27,77.34,36655.0,77.1258,77.3547,76.9167,76.9864,36655.0
2020-03-11 13:35:00,77.34,77.39,76.92,77.0,34765.0,76.9864,77.0362,76.5683,76.648,34765.0
2020-03-11 13:40:00,76.97,77.03,76.85,76.92,26230.0,76.6181,76.6778,76.4986,76.5683,26230.0
2020-03-11 13:45:00,76.89,77.21,76.85,77.11,29349.0,76.5385,76.857,76.4986,76.7574,29349.0
2020-03-11 13:50:00,77.06,77.1,76.54,76.56,23093.0,76.7077,76.7475,76.1901,76.21,23093.0
2020-03-11 13:55:00,76.56,76.95,76.55,76.63,14273.0,76.21,76.5982,76.2,76.2796,14273.0
2020-03-11 14:00:00,76.67,76.77,76.18,76.24,19359.0,76.3195,76.419,75.8317,75.8914,19359.0
2020-03-11 14:05:00,76.25,76.64,76.24,76.58,31021.0,75.9014,76.2896,75.8914,76.2299,31021.0
2020-03-11 14:10:00,76.59,76.64,75.84,75.89,34897.0,76.2398,76.2896,75.4933,75.543,34897.0
2020-03-11 14:15:00,75.89,76.17,75.88,76.06,21646.0,75.543,75.8217,75.5331,75.7122,21646.0
2020-03-11 14:20:00,76.06,76.35,76.06,76.35,30888.0,75.7122,76.0009,75.7122,76.0009,30888.0
2020-03-11 14:25:00,76.36,76.36,76.06,76.06,21976.0,76.0109,76.0109,75.7122,75.7122,21976.0
2020-03-11 14:30:00,76.07,76.24,76.04,76.07,32519.0,75.7222,75.8914,75.6923,75.7222,32519.0
2020-03-11 14:35:00,76.06,76.21,75.6,75.96,71888.0,75.7122,75.8616,75.2544,75.6127,71888.0
2020-03-11 14:40:00,75.96,76.26,75.79,75.94,57061.0,75.6127,75.9113,75.4435,75.5928,57061.0
2020-03-11 14:45:00,75.97,76.32,75.96,76.16,91189.0,75.6227,75.9711,75.6127,75.8118,91189.0
2020-03-11 14:50:00,76.17,76.18,75.94,76.03,38431.0,75.8217,75.8317,75.5928,75.6824,38431.0
2020-03-11 14:55:00,76.05,76.61,76.03,76.61,48913.0,75.7023,76.2597,75.6824,76.2597,48913.0
2020-03-11 15:00:00,76.61,76.92,76.38,76.44,39081.0,76.2597,76.5683,76.0308,76.0905,39081.0
2020-03-11 15:05:00,76.44,76.44,75.89,75.95,39300.0,76.0905,76.0905,75.543,75.6028,39300.0
2020-03-11 15:10:00,75.96,76.11,75.76,75.76,31628.0,75.6127,75.762,75.4136,75.4136,31628.0
2020-03-11 15:15:00,75.77,76.12,75.77,75.99,41845.0,75.4236,75.772,75.4236,75.6426,41845.0
2020-03-11 15:20:00,75.99,76.08,75.56,75.59,42530.0,75.6426,75.7322,75.2145,75.2444,42530.0
2020-03-11 15:25:00,75.59,76.05,75.57,75.99,43511.0,75.2444,75.7023,75.2245,75.6426,43511.0
2020-03-11 15:30:00,75.98,76.42,75.85,76.36,62342.0,75.6326,76.0706,75.5032,76.0109,62342.0
2020-03-11 15:35:00,76.37,76.44,76.18,76.27,49987.0,76.0208,76.0905,75.8317,75.9213,49987.0
2020-03-11 15:40:00,76.29,77.17,76.28,76.87,190819.0,75.9412,76.8172,75.9312,76.5185,190819.0
2020-03-11 15:45:00,76.87,76.98,76.56,76.76,85875.0,76.5185,76.628,76.21,76.409,85875.0
2020-03-11 15:50:00,76.74,76.96,76.43,76.92,141433.0,76.3891,76.6081,76.0806,76.5683,141433.0
2020-03-11 15:55:00,76.9,76.96,76.55,76.67,195754.0,76.5484,76.6081,76.2,76.3195,195754.0
2020-03-12 09:30:00,65.8,66.32,65.61,65.64,128610.0,65.4992,66.0168,65.31,65.3399,128610.0
2020-03-12 09:35:00,65.62,65.73,65.19,65.19,15252.0,65.32,65.4295,64.8919,64.8919,15252.0
2020-03-12 09:40:00,65.19,65.19,65.19,65.19,0.0,64.8919,64.8919,64.8919,64.8919,0.0
2020-03-12 09:45:00,65.19,65.19,65.19,65.19,0.0,64.8919,64.8919,64.8919,64.8919,0.0
2020-03-12 09:50:00,65.0,66.05,64.5,64.73,141615.0,64.7028,65.748,64.2051,64.4341,141615.0
2020-03-12 09:55:00,64.73,67.48,64.48,67.42,162623.0,64.4341,67.1715,64.1852,67.1118,162623.0
2020-03-12 10:00:00,67.43,67.43,66.78,67.01,83644.0,67.1217,67.1217,66.4747,66.7036,83644.0
2020-03-12 10:05:00,67.12,67.17,66.79,66.83,62396.0,66.8131,66.8629,66.4846,66.5244,62396.0
2020-03-12 10:10:00,66.82,67.2,66.64,67.13,69870.0,66.5145,66.8928,66.3353,66.8231,69870.0
2020-03-12 10:15:00,67.18,67.62,67.03,67.48,79331.0,66.8728,67.3108,66.7235,67.1715,79331.0
2020-03-12 10:20:00,67.44,67.91,67.37,67.82,65092.0,67.1317,67.5995,67.062,67.5099,65092.0
2020-03-12 10:25:00,67.89,68.0,67.54,67.84,74991.0,67.5796,67.6891,67.2312,67.5298,74991.0
2020-03-12 10:30:00,67.83,68.44,67.57,68.37,81932.0,67.5199,68.1271,67.2611,68.0574,81932.0
2020-03-12 10:35:00,68.38,68.66,68.11,68.55,98915.0,68.0674,68.3461,67.7986,68.2366,98915.0
2020-03-12 10:40:00,68.6,68.82,68.38,68.5,39672.0,68.2864,68.5054,68.0674,68.1868,39672.0
2020-03-12 10:45:00,68.54,69.2,68.48,69.2,52215.0,68.2266,68.8836,68.1669,68.8836,52215.0
2020-03-12 10:50:00,69.17,70.26,69.17,70.15,84249.0,68.8538,69.9388,68.8538,69.8293,84249.0
2020-03-12 10:55:00,70.09,70.17,69.48,69.48,84446.0,69.7695,69.8492,69.1623,69.1623,84446.0
2020-03-12 11:00:00,69.48,69.48,68.76,68.95,72807.0,69.1623,69.1623,68.4456,68.6348,72807.0
2020-03-12 11:05:00,68.95,68.99,68.01,68.31,58476.0,68.6348,68.6746,67.6991,67.9977,58476.0
2020-03-12 11:10:00,68.26,68.27,67.97,68.02,57007.0,67.9479,67.9579,67.6592,67.709,57007.0
2020-03-12 11:15:00,68.02,68.17,67.67,67.72,71898.0,67.709,67.8583,67.3606,67.4104,71898.0
2020-03-12 11:20:00,67.72,67.78,67.53,67.57,75979.0,67.4104,67.4701,67.2212,67.2611,75979.0
2020-03-12 11:25:00,67.58,67.77,67.52,67.53,41216.0,67.271,67.4602,67.2113,67.2212,41216.0
2020-03-12 11:30:00,67.57,67.99,67.31,67.35,61935.0,67.2611,67.6791,67.0023,67.0421,61935.0
2020-03-12 11:35:00,67.38,67.43,66.54,66.61,32261.0,67.0719,67.1217,66.2358,66.3055,32261.0
2020-03-12 11:40:00,66.58,66.58,66.07,66.12,61775.0,66.2756,66.2756,65.7679,65.8177,61775.0
2020-03-12 11:45:00,66.12,66.16,65.63,65.7,62923.0,65.8177,65.8575,65.3299,65.3996,62923.0
2020-03-12 11:50:00,65.7,65.73,65.19,65.26,44333.0,65.3996,65.4295,64.8919,64.9616,44333.0
2020-03-12 11:55:00,65.28,65.59,65.02,65.1,61171.0,64.9815,65.2901,64.7227,64.8024,61171.0
2020-03-12 12:00:00,65.1,65.32,65.1,65.22,40805.0,64.8024,65.0214,64.8024,64.9218,40805.0
2020-03-12 12:05:00,65.2,65.22,65.0,65.03,38345.0,64.9019,64.9218,64.7028,64.7327,38345.0
2020-03-12 12:10:00,65.04,65.1,64.97,65.01,54786.0,64.7426,64.8024,64.673,64.7128,54786.0
2020-03-12 12:15:00,65.0,65.25,64.96,65.02,48229.0,64.7028,64.9517,64.663,64.7227,48229.0
2020-03-12 12:20:00,65.03,65.11,64.8,65.06,51186.0,64.7327,64.8123,64.5037,64.7625,51186.0
2020-03-12 12:25:00,65.06,65.22,64.92,64.92,41528.0,64.7625,64.9218,64.6232,64.6232,41528.0
2020-03-12 12:30:00,64.98,64.98,64.79,64.82,32152.0,64.6829,64.6829,64.4938,64.5236,32152.0
2020-03-12 12:35:00,64.84,64.94,64.63,64.82,40086.0,64.5435,64.6431,64.3345,64.5236,40086.0
2020-03-12 12:40:00,64.8,64.82,64.38,64.39,31203.0,64.5037,64.5236,64.0857,64.0956,31203.0
2020-03-12 12:45:00,64.41,64.5,64.3,64.42,39204.0,64.1155,64.2051,64.006,64.1255,39204.0
2020-03-12 12:50:00,64.42,64.8,64.35,64.53,77750.0,64.1255,64.5037,64.0558,64.235,77750.0
2020-03-12 12:55:00,64.5,66.79,64.42,66.79,103407.0,64.2051,66.4846,64.1255,66.4846,103407.0
2020-03-12 13:00:00,66.77,69.4,66.66,69.4,148086.0,66.4647,69.0827,66.3552,69.0827,148086.0
2020-03-12 13:05:00,69.4,71.32,69.4,70.51,103281.0,69.0827,70.9939,69.0827,70.1876,103281.0
2020-03-12 13:10:00,70.5,70.52,68.78,68.92,122157.0,70.1777,70.1976,68.4655,68.6049,122157.0
2020-03-12 13:15:00,68.92,68.94,67.36,67.41,48661.0,68.6049,68.6248,67.052,67.1018,48661.0
2020-03-12 13:20:00,67.4,67.4,66.48,66.64,76199.0,67.0918,67.0918,66.176,66.3353,76199.0
2020-03-12 13:25:00,66.58,66.6,65.71,65.77,34822.0,66.2756,66.2955,65.4096,65.4693,34822.0
2020-03-12 13:30:00,65.77,67.28,65.62,66.23,205320.0,65.4693,66.9724,65.32,65.9272,205320.0
2020-03-12 13:35:00,66.28,66.32,65.3,65.44,46726.0,65.977,66.0168,65.0014,65.1408,46726.0
2020-03-12 13:40:00,65.35,66.8,65.35,66.77,89653.0,65.0512,66.4946,65.0512,66.4647,89653.0
2020-03-12 13:45:00,66.87,67.07,66.6,67.0,79309.0,66.5643,66.7634,66.2955,66.6937,79309.0
2020-03-12 13:50:00,66.95,67.25,66.6,66.99,29949.0,66.6439,66.9425,66.2955,66.6837,29949.0
2020-03-12 13:55:00,67.04,67.25,66.98,67.1,48290.0,66.7335,66.9425,66.6738,66.7932,48290.0
2020-03-12 14:00:00,67.12,67.23,66.71,67.07,58394.0,66.8131,66.9226,66.405,66.7634,58394.0
2020-03-12 14:05:00,67.13,67.28,66.92,67.15,24608.0,66.8231,66.9724,66.614,66.843,24608.0
2020-03-12 14:10:00,67.14,67.24,66.81,66.92,56724.0,66.833,66.9326,66.5045,66.614,56724.0
2020-03-12 14:15:00,66.93,67.27,66.89,66.95,43152.0,66.624,66.9624,66.5842,66.6439,43152.0
2020-03-12 14:20:00,66.94,67.06,66.69,66.86,32193.0,66.6339,66.7534,66.3851,66.5543,32193.0
2020-03-12 14:25:00,66.85,67.1,66.8,66.91,32405.0,66.5444,66.7932,66.4946,66.6041,32405.0
2020-03-12 14:30:00,66.91,67.17,66.85,66.96,49594.0,66.6041,66.8629,66.5444,66.6539,49594.0
2020-03-12 14:35:00,66.97,67.06,66.88,67.03,48390.0,66.6638,66.7534,66.5742,66.7235,48390.0
2020-03-12 14:40:00,67.01,67.1,66.95,67.04,26425.0,66.7036,66.7932,66.6439,66.7335,26425.0
2020-03-12 14:45:00,67.05,67.44,66.93,67.39,43547.0,66.7434,67.1317,66.624,67.0819,43547.0
2020-03-12 14:50:00,67.4,67.6,66.91,66.91,35413.0,67.0918,67.2909,66.6041,66.6041,35413.0
2020-03-12 14:55:00,66.94,67.02,66.64,66.7,17037.0,66.6339,66.7136,66.3353,66.395,17037.0
2020-03-12 15:00:00,66.66,66.86,66.52,66.63,40535.0,66.3552,66.5543,66.2159,66.3254,40535.0
2020-03-12 15:05:00,66.59,66.7,66.26,66.63,25352.0,66.2855,66.395,65.9571,66.3254,25352.0
2020-03-12 15:10:00,66.59,66.87,66.15,66.16,27881.0,66.2855,66.5643,65.8476,65.8575,27881.0
2020-03-12 15:15:00,66.13,66.42,66.0,66.4,34848.0,65.8276,66.1163,65.6982,66.0964,34848.0
2020-03-12 15:20:00,66.39,66.39,65.43,65.62,44245.0,66.0865,66.0865,65.1308,65.32,44245.0
2020-03-12 15:25:00,65.57,65.75,65.0,65.02,35387.0,65.2702,65.4494,64.7028,64.7227,35387.0
2020-03-12 15:30:00,65.03,65.34,65.0,65.04,43797.0,64.7327,65.0413,64.7028,64.7426,43797.0
2020-03-12 15:35:00,65.01,65.26,65.0,65.03,54865.0,64.7128,64.9616,64.7028,64.7327,54865.0
2020-03-12 15:40:00,65.04,65.3,64.63,64.79,93913.0,64.7426,65.0014,64.3345,64.4938,93913.0
2020-03-12 15:45:00,64.81,64.97,64.38,64.67,66572.0,64.5137,64.673,64.0857,64.3743,66572.0
2020-03-12 15:50:00,64.71,65.55,64.65,65.5,245987.0,64.4141,65.2503,64.3544,65.2005,245987.0
2020-03-12 15:55:00,65.37,65.57,65.07,65.08,326201.0,65.0711,65.2702,64.7725,64.7825,326201.0
2020-03-13 09:30:00,68.57,69.98,67.42,67.45,112297.0,68.2565,69.66,67.1118,67.1416,112297.0
2020-03-13 09:35:00,67.3,67.59,66.68,66.83,106589.0,66.9923,67.281,66.3751,66.5244,106589.0
2020-03-13 09:40:00,66.85,66.85,65.94,66.56,78610.0,66.5444,66.5444,65.6385,66.2557,78610.0
2020-03-13 09:45:00,66.57,67.06,66.29,66.7,67136.0,66.2656,66.7534,65.9869,66.395,67136.0
2020-03-13 09:50:00,66.68,66.73,65.74,66.18,69423.0,66.3751,66.4249,65.4394,65.8774,69423.0
2020-03-13 09:55:00,66.12,66.46,65.83,66.01,57108.0,65.8177,66.1561,65.529,65.7082,57108.0
2020-03-13 10:00:00,65.98,66.77,65.87,66.73,62437.0,65.6783,66.4647,65.5688,66.4249,62437.0
2020-03-13 10:05:00,66.73,66.82,66.25,66.26,30791.0,66.4249,66.5145,65.9471,65.9571,30791.0
2020-03-13 10:10:00,66.25,66.29,65.81,65.85,42244.0,65.9471,65.9869,65.5091,65.5489,42244.0
2020-03-13 10:15:00,65.87,66.28,65.72,66.27,34581.0,65.5688,65.977,65.4195,65.967,34581.0
2020-03-13 10:20:00,66.38,66.58,66.11,66.13,37804.0,66.0765,66.2756,65.8077,65.8276,37804.0
2020-03-13 10:25:00,66.07,66.33,65.45,65.45,83235.0,65.7679,66.0267,65.1508,65.1508,83235.0
2020-03-13 10:30:00,65.43,65.59,65.0,65.45,51355.0,65.1308,65.2901,64.7028,65.1508,51355.0
2020-03-13 10:35:00,65.48,65.6,65.07,65.07,35273.0,65.1806,65.3001,64.7725,64.7725,35273.0
2020-03-13 10:40:00,65.04,65.27,64.95,65.01,49336.0,64.7426,64.9716,64.653,64.7128,49336.0
2020-03-13 10:45:00,65.02,65.13,64.86,64.93,34954.0,64.7227,64.8322,64.5635,64.6331,34954.0
2020-03-13 10:50:00,64.98,65.13,64.64,64.91,84887.0,64.6829,64.8322,64.3445,64.6132,84887.0
2020-03-13 10:55:00,64.91,64.94,64.3,64.33,39910.0,64.6132,64.6431,64.006,64.0359,39910.0
2020-03-13 11:00:00,64.33,64.58,64.23,64.28,57647.0,64.0359,64.2847,63.9363,63.9861,57647.0
2020-03-13 11:05:00,64.3,64.34,63.73,63.78,28879.0,64.006,64.0458,63.4386,63.4884,28879.0
2020-03-13 11:10:00,63.81,63.81,63.18,63.43,81891.0,63.5183,63.5183,62.8911,63.14,81891.0
2020-03-13 11:15:00,63.42,63.43,62.68,62.85,59339.0,63.13,63.14,62.3934,62.5626,59339.0
2020-03-13 11:20:00,62.83,63.0,62.59,62.59,39064.0,62.5427,62.712,62.3038,62.3038,39064.0
2020-03-13 11:25:00,62.62,62.74,61.65,61.68,74537.0,62.3337,62.4531,61.3681,61.398,74537.0
2020-03-13 11:30:00,61.64,61.98,61.11,61.11,62580.0,61.3582,61.6966,60.8306,60.8306,62580.0
2020-03-13 11:35:00,61.06,61.23,59.12,59.24,117568.0,60.7808,60.9501,58.8497,58.9692,117568.0
2020-03-13 11:40:00,59.23,59.45,58.58,58.88,153847.0,58.9592,59.1782,58.3122,58.6108,153847.0
2020-03-13 11:45:00,58.88,58.94,58.56,58.67,92003.0,58.6108,58.6705,58.2923,58.4018,92003.0
2020-03-13 11:50:00,58.66,59.2,58.65,58.86,82304.0,58.3918,58.9293,58.3818,58.5909,82304.0
2020-03-13 11:55:00,58.87,59.8,58.83,59.69,61470.0,58.6008,59.5266,58.561,59.4171,61470.0
2020-03-13 12:00:00,59.68,59.81,58.72,58.84,78022.0,59.4071,59.5365,58.4515,58.571,78022.0
2020-03-13 12:05:00,58.86,59.16,58.7,59.13,47462.0,58.5909,58.8895,58.4316,58.8597,47462.0
2020-03-13 12:10:00,59.12,59.14,58.6,59.0,51727.0,58.8497,58.8696,58.3321,58.7302,51727.0
2020-03-13 12:15:00,58.97,59.57,58.9,59.47,43839.0,58.7004,59.2976,58.6307,59.1981,43839.0
2020-03-13 12:20:00,59.52,59.77,59.13,59.25,45058.0,59.2479,59.4967,58.8597,58.9791,45058.0
2020-03-13 12:25:00,59.22,59.66,59.17,59.55,38026.0,58.9492,59.3872,58.8995,59.2777,38026.0
2020-03-13 12:30:00,59.53,60.22,59.52,60.19,52931.0,59.2578,59.9447,59.2479,59.9148,52931.0
2020-03-13 12:35:00,60.16,60.76,60.15,60.76,43210.0,59.8849,60.4822,59.875,60.4822,43210.0
2020-03-13 12:40:00,60.74,61.36,60.69,61.35,60786.0,60.4623,61.0795,60.4125,61.0695,60786.0
2020-03-13 12:45:00,61.39,61.91,61.34,61.59,71073.0,61.1093,61.6269,61.0595,61.3084,71073.0
2020-03-13 12:50:00,61.6,61.89,61.57,61.83,32121.0,61.3184,61.607,61.2885,61.5473,32121.0
2020-03-13 12:55:00,61.83,61.85,61.21,61.22,39544.0,61.5473,61.5672,60.9301,60.9401,39544.0
2020-03-13 13:00:00,61.19,61.49,61.03,61.07,36488.0,60.9102,61.2089,60.751,60.7908,36488.0
2020-03-13 13:05:00,61.08,61.39,60.94,61.13,36235.0,60.8007,61.1093,60.6614,60.8505,36235.0
2020-03-13 13:10:00,61.13,61.75,61.06,61.63,27749.0,60.8505,61.4677,60.7808,61.3482,27749.0
2020-03-13 13:15:00,61.64,61.84,61.49,61.81,35632.0,61.3582,61.5573,61.2089,61.5274,35632.0
2020-03-13 13:20:00,61.82,62.24,61.79,62.11,59833.0,61.5374,61.9554,61.5075,61.826,59833.0
2020-03-13 13:25:00,62.11,62.81,62.1,62.55,98251.0,61.826,62.5228,61.8161,62.264,98251.0
2020-03-13 13:30:00,62.58,63.26,62.54,63.17,44003.0,62.2939,62.9708,62.2541,62.8812,44003.0
2020-03-13 13:35:00,63.21,63.67,63.03,63.63,55477.0,62.921,63.3789,62.7418,63.3391,55477.0
2020-03-13 13:40:00,63.62,64.26,63.59,64.0,33058.0,63.3291,63.9662,63.2993,63.7074,33058.0
2020-03-13 13:45:00,64.01,64.94,64.01,64.91,50043.0,63.7173,64.6431,63.7173,64.6132,50043.0
2020-03-13 13:50:00,64.91,65.36,64.75,64.99,44985.0,64.6132,65.0612,64.454,64.6929,44985.0
2020-03-13 13:55:00,64.84,64.94,64.61,64.84,30244.0,64.5435,64.6431,64.3146,64.5435,30244.0
2020-03-13 14:00:00,64.79,64.82,63.96,63.97,50367.0,64.4938,64.5236,63.6676,63.6775,50367.0
2020-03-13 14:05:00,63.98,64.07,62.74,62.86,48076.0,63.6875,63.7771,62.4531,62.5726,48076.0
2020-03-13 14:10:00,62.85,62.85,62.23,62.23,51779.0,62.5626,62.5626,61.9455,61.9455,51779.0
2020-03-13 14:15:00,62.24,62.76,62.16,62.55,46616.0,61.9554,62.4731,61.8758,62.264,46616.0
2020-03-13 14:20:00,62.6,63.05,61.97,62.98,206185.0,62.3138,62.7617,61.6867,62.6921,206185.0
2020-03-13 14:25:00,63.03,63.1,62.75,62.97,147084.0,62.7418,62.8115,62.4631,62.6821,147084.0
2020-03-13 14:30:00,63.02,63.45,62.9,63.4,106096.0,62.7319,63.1599,62.6124,63.1101,106096.0
2020-03-13 14:35:00,63.42,63.7,63.19,63.48,87033.0,63.13,63.4088,62.9011,63.1898,87033.0
2020-03-13 14:40:00,63.45,63.47,63.11,63.27,195231.0,63.1599,63.1798,62.8215,62.9807,195231.0
2020-03-13 14:45:00,63.27,63.34,62.91,62.91,27516.0,62.9807,63.0504,62.6224,62.6224,27516.0
2020-03-13 14:50:00,62.84,62.97,62.53,62.77,53057.0,62.5527,62.6821,62.2441,62.483,53057.0
2020-03-13 14:55:00,62.76,62.83,62.5,62.59,35726.0,62.4731,62.5427,62.2142,62.3038,35726.0
2020-03-13 15:00:00,62.57,62.97,62.31,62.38,48666.0,62.2839,62.6821,62.0251,62.0948,48666.0
2020-03-13 15:05:00,62.4,64.52,62.38,64.52,224341.0,62.1147,64.225,62.0948,64.225,224341.0
2020-03-13 15:10:00,64.5,64.5,63.57,63.97,127219.0,64.2051,64.2051,63.2794,63.6775,127219.0
2020-03-13 15:15:00,63.95,64.51,63.89,64.51,99249.0,63.6576,64.2151,63.5979,64.2151,99249.0
2020-03-13 15:20:00,64.47,64.69,64.43,64.56,166658.0,64.1752,64.3942,64.1354,64.2648,166658.0
2020-03-13 15:25:00,64.58,64.79,64.47,64.7,55010.0,64.2847,64.4938,64.1752,64.4042,55010.0
2020-03-13 15:30:00,64.71,64.83,64.0,64.17,73116.0,64.4141,64.5336,63.7074,63.8766,73116.0
2020-03-13 15:35:00,64.16,64.78,63.59,64.52,113618.0,63.8667,64.4838,63.2993,64.225,113618.0
2020-03-13 15:40:00,64.55,66.31,64.5,66.09,131748.0,64.2549,66.0068,64.2051,65.7878,131748.0
2020-03-13 15:45:00,66.12,66.17,65.19,65.25,156737.0,65.8177,65.8675,64.8919,64.9517,156737.0
2020-03-13 15:50:00,65.27,68.82,65.25,68.8,282730.0,64.9716,68.5054,64.9517,68.4854,282730.0
2020-03-13 15:55:00,68.86,69.67,68.28,69.63,405605.0,68.5452,69.3515,67.9678,69.3116,405605.0
2020-03-16 09:30:00,60.5,60.59,60.5,60.59,2502.0,60.2234,60.313,60.2234,60.313,2502.0
2020-03-16 09:35:00,60.59,60.59,60.59,60.59,0.0,60.313,60.313,60.313,60.313,0.0
2020-03-16 09:40:00,60.59,60.59,60.59,60.59,0.0,60.313,60.313,60.313,60.313,0.0
2020-03-16 09:45:00,60.0,60.51,59.14,59.19,163329.0,59.7257,60.2333,58.8696,58.9194,163329.0
2020-03-16 09:50:00,59.36,60.99,59.1,60.95,139544.0,59.0886,60.7111,58.8298,60.6713,139544.0
2020-03-16 09:55:00,61.03,61.68,61.0,61.27,102511.0,60.751,61.398,60.7211,60.9899,102511.0
2020-03-16 10:00:00,61.29,61.57,60.0,60.08,126824.0,61.0098,61.2885,59.7257,59.8053,126824.0
2020-03-16 10:05:00,60.02,60.37,59.06,59.06,82437.0,59.7456,60.094,58.79,58.79,82437.0
2020-03-16 10:10:00,59.11,59.39,58.63,58.94,74887.0,58.8397,59.1185,58.3619,58.6705,74887.0
2020-03-16 10:15:00,59.02,59.39,58.79,59.0,88168.0,58.7502,59.1185,58.5212,58.7302,88168.0
2020-03-16 10:20:00,58.96,60.15,58.88,60.05,78989.0,58.6904,59.875,58.6108,59.7754,78989.0
2020-03-16 10:25:00,59.98,60.28,59.17,59.17,114195.0,59.7058,60.0044,58.8995,58.8995,114195.0
2020-03-16 10:30:00,59.19,59.96,59.18,59.73,84439.0,58.9194,59.6859,58.9094,59.4569,84439.0
2020-03-16 10:35:00,59.7,60.04,59.27,60.04,64042.0,59.427,59.7655,58.999,59.7655,64042.0
2020-03-16 10:40:00,60.0,60.04,59.33,59.7,49852.0,59.7257,59.7655,59.0587,59.427,49852.0
2020-03-16 10:45:00,59.7,60.29,59.69,59.82,79629.0,59.427,60.0144,59.4171,59.5465,79629.0
2020-03-16 10:50:00,59.76,59.78,59.03,59.13,60786.0,59.4868,59.5067,58.7601,58.8597,60786.0
2020-03-16 10:55:00,59.01,59.73,59.01,59.4,66831.0,58.7402,59.4569,58.7402,59.1284,66831.0
2020-03-16 11:00:00,59.29,60.36,59.28,60.25,58372.0,59.0189,60.084,59.009,59.9745,58372.0
2020-03-16 11:05:00,60.24,60.43,59.85,60.43,57074.0,59.9646,60.1537,59.5764,60.1537,57074.0
2020-03-16 11:10:00,60.48,62.03,60.41,62.03,50422.0,60.2035,61.7464,60.1338,61.7464,50422.0
2020-03-16 11:15:00,62.02,63.25,62.01,63.17,58352.0,61.7364,62.9608,61.7265,62.8812,58352.0
2020-03-16 11:20:00,63.18,63.88,63.13,63.88,45891.0,62.8911,63.5879,62.8414,63.5879,45891.0
2020-03-16 11:25:00,63.92,63.92,63.24,63.4,91304.0,63.6278,63.6278,62.9509,63.1101,91304.0
2020-03-16 11:30:00,63.44,63.97,62.54,62.79,68132.0,63.1499,63.6775,62.2541,62.5029,68132.0
2020-03-16 11:35:00,62.79,63.09,62.73,62.95,24466.0,62.5029,62.8015,62.4432,62.6622,24466.0
2020-03-16 11:40:00,62.95,63.03,62.72,62.74,64481.0,62.6622,62.7418,62.4332,62.4531,64481.0
2020-03-16 11:45:00,62.74,62.81,61.92,62.1,63818.0,62.4531,62.5228,61.6369,61.8161,63818.0
2020-03-16 11:50:00,62.13,62.7,62.13,62.7,35838.0,61.8459,62.4133,61.8459,62.4133,35838.0
2020-03-16 11:55:00,62.73,62.73,61.41,61.88,45668.0,62.4432,62.4432,61.1292,61.5971,45668.0
2020-03-16 12:00:00,61.88,61.93,61.31,61.68,62692.0,61.5971,61.6469,61.0297,61.398,62692.0
2020-03-16 12:05:00,61.68,61.77,61.2,61.28,42564.0,61.398,61.4876,60.9202,60.9998,42564.0
2020-03-16 12:10:00,61.29,61.35,60.81,60.86,52463.0,61.0098,61.0695,60.532,60.5817,52463.0
2020-03-16 12:15:00,60.88,61.05,60.5,60.5,28210.0,60.6017,60.7709,60.2234,60.2234,28210.0
2020-03-16 12:20:00,60.48,60.64,60.04,60.04,23464.0,60.2035,60.3628,59.7655,59.7655,23464.0
2020-03-16 12:25:00,60.0,60.19,59.44,59.63,33690.0,59.7257,59.9148,59.1682,59.3574,33690.0
2020-03-16 12:30:00,59.66,59.78,59.41,59.41,43492.0,59.3872,59.5067,59.1384,59.1384,43492.0
2020-03-16 12:35:00,59.36,59.68,59.0,59.13,44011.0,59.0886,59.4071,58.7302,58.8597,44011.0
2020-03-16 12:40:00,59.13,59.22,58.77,58.93,44468.0,58.8597,58.9492,58.5013,58.6606,44468.0
2020-03-16 12:45:00,58.95,59.12,58.65,58.68,24746.0,58.6805,58.8497,58.3818,58.4117,24746.0
2020-03-16 12:50:00,58.66,58.7,58.16,58.25,40536.0,58.3918,58.4316,57.8941,57.9837,40536.0
2020-03-16 12:55:00,58.25,58.56,58.1,58.36,19581.0,57.9837,58.2923,57.8344,58.0932,19581.0
2020-03-16 13:00:00,58.41,58.77,58.34,58.52,25572.0,58.1429,58.5013,58.0733,58.2524,25572.0
2020-03-16 13:05:00,58.5,58.52,58.1,58.15,25994.0,58.2325,58.2524,57.8344,57.8841,25994.0
2020-03-16 13:10:00,58.11,58.26,58.08,58.15,54499.0,57.8443,57.9936,57.8145,57.8841,54499.0
2020-03-16 13:15:00,58.17,58.22,58.07,58.17,35326.0,57.904,57.9538,57.8045,57.904,35326.0
2020-03-16 13:20:00,58.15,58.78,58.05,58.77,42548.0,57.8841,58.5113,57.7846,58.5013,42548.0
2020-03-16 13:25:00,58.78,58.82,58.03,58.23,25669.0,58.5113,58.5511,57.7647,57.9638,25669.0
2020-03-16 13:30:00,58.2,58.21,58.05,58.16,27655.0,57.9339,57.9439,57.7846,57.8941,27655.0
2020-03-16 13:35:00,58.15,58.37,57.92,58.11,30991.0,57.8841,58.1031,57.6552,57.8443,30991.0
2020-03-16 13:40:00,58.05,58.1,57.15,57.26,40852.0,57.7846,57.8344,56.8887,56.9982,40852.0
2020-03-16 13:45:00,57.29,57.61,57.22,57.45,24900.0,57.0281,57.3466,56.9584,57.1873,24900.0
2020-03-16 13:50:00,57.48,57.72,57.47,57.61,25104.0,57.2172,57.4561,57.2072,57.3466,25104.0
2020-03-16 13:55:00,57.6,58.16,57.53,58.07,43887.0,57.3366,57.8941,57.267,57.8045,43887.0
2020-03-16 14:00:00,58.04,58.1,57.68,57.72,31002.0,57.7746,57.8344,57.4163,57.4561,31002.0
2020-03-16 14:05:00,57.75,58.19,57.75,58.08,27631.0,57.486,57.924,57.486,57.8145,27631.0
2020-03-16 14:10:00,58.08,58.87,58.07,58.79,28487.0,57.8145,58.6008,57.8045,58.5212,28487.0
2020-03-16 14:15:00,58.71,58.97,58.67,58.71,31969.0,58.4416,58.7004,58.4018,58.4416,31969.0
2020-03-16 14:20:00,58.71,58.83,58.25,58.25,21565.0,58.4416,58.561,57.9837,57.9837,21565.0
2020-03-16 14:25:00,58.25,58.69,58.25,58.68,23389.0,57.9837,58.4217,57.9837,58.4117,23389.0
2020-03-16 14:30:00,58.68,59.49,58.57,59.48,31851.0,58.4117,59.218,58.3022,59.2081,31851.0
2020-03-16 14:35:00,59.52,59.89,58.92,58.92,42979.0,59.2479,59.6162,58.6506,58.6506,42979.0
2020-03-16 14:40:00,58.92,58.96,58.34,58.43,30214.0,58.6506,58.6904,58.0733,58.1629,30214.0
2020-03-16 14:45:00,58.49,58.76,58.39,58.57,20388.0,58.2226,58.4913,58.123,58.3022,20388.0
2020-03-16 14:50:00,58.6,59.26,58.6,59.04,36343.0,58.3321,58.9891,58.3321,58.7701,36343.0
2020-03-16 14:55:00,59.02,59.44,58.91,58.99,28921.0,58.7502,59.1682,58.6407,58.7203,28921.0
2020-03-16 15:00:00,58.94,59.34,58.6,58.69,35379.0,58.6705,59.0687,58.3321,58.4217,35379.0
2020-03-16 15:05:00,58.7,58.95,58.6,58.72,27339.0,58.4316,58.6805,58.3321,58.4515,27339.0
2020-03-16 15:10:00,58.75,58.83,58.44,58.5,35096.0,58.4814,58.561,58.1728,58.2325,35096.0
2020-03-16 15:15:00,58.51,58.75,58.51,58.6,38314.0,58.2425,58.4814,58.2425,58.3321,38314.0
2020-03-16 15:20:00,58.58,58.64,58.13,58.22,43876.0,58.3122,58.3719,57.8642,57.9538,43876.0
2020-03-16 15:25:00,58.27,58.32,57.95,57.97,38926.0,58.0036,58.0534,57.685,57.705,38926.0
2020-03-16 15:30:00,57.97,57.99,56.49,56.62,123600.0,57.705,57.7249,56.2317,56.3611,123600.0
2020-03-16 15:35:00,56.65,56.82,56.25,56.56,64819.0,56.391,56.5602,55.9928,56.3014,64819.0
2020-03-16 15:40:00,56.56,57.18,56.44,57.15,68732.0,56.3014,56.9186,56.182,56.8887,68732.0
2020-03-16 15:45:00,57.19,57.74,56.83,57.55,109395.0,56.9285,57.476,56.5702,57.2869,109395.0
2020-03-16 15:50:00,57.52,57.69,56.42,56.43,234912.0,57.257,57.4262,56.162,56.172,234912.0
2020-03-16 15:55:00,56.42,56.42,53.52,54.74,354397.0,56.162,56.162,53.2753,54.4897,354397.0
2020-03-17 09:30:00,54.27,55.47,53.81,54.38,186914.0,54.0219,55.2164,53.564,54.1314,186914.0
2020-03-17 09:35:00,54.5,54.76,52.33,52.53,60853.0,54.2508,54.5096,52.0907,52.2898,60853.0
2020-03-17 09:40:00,52.5,52.53,49.63,50.37,138231.0,52.26,52.2898,49.4031,50.1397,138231.0
2020-03-17 09:45:00,50.28,52.28,50.01,52.14,65536.0,50.0501,52.041,49.7814,51.9016,65536.0
2020-03-17 09:50:00,52.05,52.54,51.43,52.12,74465.0,51.812,52.2998,51.1949,51.8817,74465.0
2020-03-17 09:55:00,52.09,52.33,51.7,52.07,34504.0,51.8518,52.0907,51.4636,51.8319,34504.0
2020-03-17 10:00:00,52.08,52.14,51.07,51.91,76261.0,51.8419,51.9016,50.8365,51.6727,76261.0
2020-03-17 10:05:00,51.89,52.0,51.33,51.69,58848.0,51.6528,51.7623,51.0953,51.4537,58848.0
2020-03-17 10:10:00,51.69,51.88,51.41,51.43,85203.0,51.4537,51.6428,51.175,51.1949,85203.0
2020-03-17 10:15:00,51.44,51.82,50.67,51.22,142131.0,51.2048,51.5831,50.4383,50.9858,142131.0
2020-03-17 10:20:00,51.17,51.27,50.43,50.44,58594.0,50.936,51.0356,50.1994,50.2094,58594.0
2020-03-17 10:25:00,50.49,51.09,50.46,51.09,56634.0,50.2592,50.8564,50.2293,50.8564,56634.0
2020-03-17 10:30:00,51.09,52.09,51.06,51.95,265148.0,50.8564,51.8518,50.8266,51.7125,265148.0
2020-03-17 10:35:00,51.87,52.11,50.8,50.85,74430.0,51.6328,51.8717,50.5677,50.6175,74430.0
2020-03-17 10:40:00,50.82,51.16,50.62,51.16,44200.0,50.5876,50.9261,50.3886,50.9261,44200.0
2020-03-17 10:45:00,51.16,51.47,50.78,51.41,47645.0,50.9261,51.2347,50.5478,51.175,47645.0
2020-03-17 10:50:00,51.36,51.38,50.51,50.91,73481.0,51.1252,51.1451,50.2791,50.6772,73481.0
2020-03-17 10:55:00,50.96,51.26,50.78,51.16,42519.0,50.727,51.0256,50.5478,50.9261,42519.0
2020-03-17 11:00:00,51.16,51.25,50.14,50.16,32589.0,50.9261,51.0157,49.9108,49.9307,32589.0
2020-03-17 11:05:00,50.18,50.65,50.01,50.39,49015.0,49.9506,50.4184,49.7814,50.1596,49015.0
2020-03-17 11:10:00,50.5,51.66,50.5,51.59,50104.0,50.2691,51.4238,50.2691,51.3541,50104.0
2020-03-17 11:15:00,51.55,55.0,51.52,54.94,197584.0,51.3143,54.7485,51.2844,54.6888,197584.0
2020-03-17 11:20:00,55.05,57.99,55.05,56.18,246670.0,54.7983,57.7249,54.7983,55.9231,246670.0
2020-03-17 11:25:00,56.18,56.22,55.35,55.93,116832.0,55.9231,55.963,55.0969,55.6743,116832.0
2020-03-17 11:30:00,55.89,56.04,55.59,55.97,64950.0,55.6345,55.7838,55.3358,55.7141,64950.0
2020-03-17 11:35:00,55.96,56.13,54.59,54.63,85963.0,55.7041,55.8734,54.3404,54.3802,85963.0
2020-03-17 11:40:00,54.62,54.96,54.29,54.88,54114.0,54.3703,54.7087,54.0418,54.6291,54114.0
2020-03-17 11:45:00,54.89,55.31,54.75,55.21,33897.0,54.639,55.0571,54.4997,54.9576,33897.0
2020-03-17 11:50:00,55.2,55.99,55.09,55.8,140865.0,54.9476,55.734,54.8381,55.5449,140865.0
2020-03-17 11:55:00,55.81,56.16,55.72,56.13,44137.0,55.5548,55.9032,55.4652,55.8734,44137.0
2020-03-17 12:00:00,56.15,56.46,56.02,56.28,43397.0,55.8933,56.2019,55.7639,56.0227,43397.0
2020-03-17 12:05:00,56.28,56.32,56.05,56.18,75566.0,56.0227,56.0625,55.7937,55.9231,75566.0
2020-03-17 12:10:00,56.23,56.71,55.85,55.85,74120.0,55.9729,56.4507,55.5947,55.5947,74120.0
2020-03-17 12:15:00,55.85,55.86,54.85,55.11,53025.0,55.5947,55.6046,54.5992,54.858,53025.0
2020-03-17 12:20:00,55.1,55.11,54.31,54.57,57240.0,54.8481,54.858,54.0617,54.3205,57240.0
2020-03-17 12:25:00,54.57,54.84,54.4,54.54,62829.0,54.3205,54.5893,54.1513,54.2906,62829.0
2020-03-17 12:30:00,54.54,54.91,54.53,54.67,37661.0,54.2906,54.6589,54.2807,54.42,37661.0
2020-03-17 12:35:00,54.66,54.75,54.47,54.66,31089.0,54.4101,54.4997,54.221,54.4101,31089.0
2020-03-17 12:40:00,54.61,54.64,53.87,54.06,40068.0,54.3603,54.3902,53.6237,53.8128,40068.0
2020-03-17 12:45:00,54.09,54.28,53.58,53.95,56150.0,53.8427,54.0318,53.335,53.7033,56150.0
2020-03-17 12:50:00,53.97,53.97,53.38,53.82,31293.0,53.7232,53.7232,53.1359,53.5739,31293.0
2020-03-17 12:55:00,53.82,53.88,53.33,53.52,31676.0,53.5739,53.6337,53.0862,53.2753,31676.0
2020-03-17 13:00:00,53.51,53.53,53.26,53.27,34070.0,53.2653,53.2853,53.0165,53.0264,34070.0
2020-03-17 13:05:00,53.31,53.53,52.84,52.86,23501.0,53.0663,53.2853,52.5984,52.6183,23501.0
2020-03-17 13:10:00,52.83,52.84,51.67,51.67,49785.0,52.5885,52.5984,51.4338,51.4338,49785.0
2020-03-17 13:15:00,51.66,51.7,51.05,51.39,57469.0,51.4238,51.4636,50.8166,51.155,57469.0
2020-03-17 13:20:00,51.39,52.0,51.3,52.0,32423.0,51.155,51.7623,51.0655,51.7623,32423.0
2020-03-17 13:25:00,52.05,53.0,51.7,52.99,106889.0,51.812,52.7577,51.4636,52.7477,106889.0
2020-03-17 13:30:00,52.98,53.17,52.88,53.0,83956.0,52.7378,52.9269,52.6382,52.7577,83956.0
2020-03-17 13:35:00,52.98,53.27,52.98,53.17,26099.0,52.7378,53.0264,52.7378,52.9269,26099.0
2020-03-17 13:40:00,53.18,53.48,52.9,53.02,59324.0,52.9369,53.2355,52.6581,52.7776,59324.0
2020-03-17 13:45:00,53.02,53.32,52.9,53.22,26486.0,52.7776,53.0762,52.6581,52.9767,26486.0
2020-03-17 13:50:00,53.22,53.72,53.12,53.21,42322.0,52.9767,53.4744,52.8771,52.9667,42322.0
2020-03-17 13:55:00,53.21,54.11,53.16,54.04,73265.0,52.9667,53.8626,52.9169,53.7929,73265.0
2020-03-17 14:00:00,53.99,54.31,53.82,54.1,117712.0,53.7432,54.0617,53.5739,53.8527,117712.0
2020-03-17 14:05:00,54.1,55.54,54.04,55.29,75555.0,53.8527,55.2861,53.7929,55.0372,75555.0
2020-03-17 14:10:00,55.32,55.32,54.41,54.74,48507.0,55.0671,55.0671,54.1612,54.4897,48507.0
2020-03-17 14:15:00,54.75,55.45,54.74,55.01,49707.0,54.4997,55.1965,54.4897,54.7585,49707.0
2020-03-17 14:20:00,55.05,55.15,54.53,54.92,46640.0,54.7983,54.8979,54.2807,54.6689,46640.0
2020-03-17 14:25:00,54.9,55.42,54.78,55.08,34760.0,54.649,55.1666,54.5295,54.8282,34760.0
2020-03-17 14:30:00,55.17,55.61,55.17,55.45,30221.0,54.9178,55.3557,54.9178,55.1965,30221.0
2020-03-17 14:35:00,55.4,55.47,55.06,55.19,31395.0,55.1467,55.2164,54.8083,54.9377,31395.0
2020-03-17 14:40:00,55.19,55.19,54.38,54.45,38282.0,54.9377,54.9377,54.1314,54.2011,38282.0
2020-03-17 14:45:00,54.41,54.42,53.69,53.84,68005.0,54.1612,54.1712,53.4445,53.5938,68005.0
2020-03-17 14:50:00,53.84,54.06,53.66,53.82,38121.0,53.5938,53.8128,53.4147,53.5739,38121.0
2020-03-17 14:55:00,53.8,54.26,53.72,53.72,41303.0,53.554,54.0119,53.4744,53.4744,41303.0
2020-03-17 15:00:00,53.71,54.75,53.61,54.45,185189.0,53.4644,54.4997,53.3649,54.2011,185189.0
2020-03-17 15:05:00,54.49,55.09,53.94,54.9,68405.0,54.2409,54.8381,53.6934,54.649,68405.0
2020-03-17 15:10:00,54.85,55.06,54.77,54.81,52641.0,54.5992,54.8083,54.5196,54.5594,52641.0
2020-03-17 15:15:00,54.78,54.78,54.1,54.34,198813.0,54.5295,54.5295,53.8527,54.0916,198813.0
2020-03-17 15:20:00,54.35,54.35,52.96,52.99,60599.0,54.1015,54.1015,52.7179,52.7477,60599.0
2020-03-17 15:25:00,52.99,53.01,52.23,52.23,82494.0,52.7477,52.7676,51.9912,51.9912,82494.0
2020-03-17 15:30:00,52.23,52.23,51.74,51.8,82159.0,51.9912,51.9912,51.5034,51.5632,82159.0
2020-03-17 15:35:00,51.76,53.07,51.73,52.87,156862.0,51.5233,52.8274,51.4935,52.6283,156862.0
2020-03-17 15:40:00,52.89,53.3,52.66,52.99,112672.0,52.6482,53.0563,52.4192,52.7477,112672.0
2020-03-17 15:45:00,53.0,53.34,52.88,52.94,89615.0,52.7577,53.0961,52.6382,52.698,89615.0
2020-03-17 15:50:00,52.98,54.13,52.97,53.96,270816.0,52.7378,53.8825,52.7278,53.7133,270816.0
2020-03-17 15:55:00,53.9,54.23,52.49,54.12,485219.0,53.6536,53.9821,52.25,53.8726,485219.0
2020-03-18 09:30:00,46.9,47.95,46.05,46.22,190528.0,46.6856,47.7308,45.8395,46.0087,190528.0
2020-03-18 09:35:00,46.05,46.09,43.3,43.32,170871.0,45.8395,45.8793,43.102,43.1219,170871.0
2020-03-18 09:40:00,43.38,44.76,41.59,44.54,251738.0,43.1817,44.5554,41.3998,44.3364,251738.0
2020-03-18 09:45:00,44.5,44.57,42.34,42.41,133539.0,44.2965,44.3662,42.1464,42.2161,133539.0
2020-03-18 09:50:00,42.41,44.47,42.24,44.02,89764.0,42.2161,44.2667,42.0469,43.8187,89764.0
2020-03-18 09:55:00,44.02,45.17,43.74,44.69,132321.0,43.8187,44.9635,43.54,44.4857,132321.0
2020-03-18 10:00:00,44.72,46.68,44.7,46.37,127416.0,44.5155,46.4666,44.4956,46.158,127416.0
2020-03-18 10:05:00,46.31,46.31,45.01,45.64,80361.0,46.0983,46.0983,44.8042,45.4313,80361.0
2020-03-18 10:10:00,45.65,45.72,44.97,45.45,44187.0,45.4413,45.511,44.7644,45.2422,44187.0
2020-03-18 10:15:00,45.57,46.31,45.33,46.1,26167.0,45.3617,46.0983,45.1227,45.8892,26167.0
2020-03-18 10:20:00,46.01,46.24,45.35,45.36,64987.0,45.7996,46.0286,45.1427,45.1526,64987.0
2020-03-18 10:25:00,45.34,45.53,44.85,45.46,30892.0,45.1327,45.3218,44.6449,45.2522,30892.0
2020-03-18 10:30:00,45.4,45.51,44.92,44.92,22840.0,45.1924,45.3019,44.7146,44.7146,22840.0
2020-03-18 10:35:00,44.9,45.64,44.69,45.64,55416.0,44.6947,45.4313,44.4857,45.4313,55416.0
2020-03-18 10:40:00,45.58,46.25,45.58,46.2,18011.0,45.3716,46.0385,45.3716,45.9888,18011.0
2020-03-18 10:45:00,46.21,46.41,45.35,45.73,35567.0,45.9987,46.1978,45.1427,45.5209,35567.0
2020-03-18 10:50:00,45.73,45.8,45.0,45.08,44043.0,45.5209,45.5906,44.7943,44.8739,44043.0
2020-03-18 10:55:00,45.19,45.45,44.98,45.0,96660.0,44.9834,45.2422,44.7743,44.7943,96660.0
2020-03-18 11:00:00,45.0,45.06,44.01,44.15,79691.0,44.7943,44.854,43.8088,43.9481,79691.0
2020-03-18 11:05:00,44.23,45.12,44.23,45.11,88371.0,44.0278,44.9137,44.0278,44.9038,88371.0
2020-03-18 11:10:00,45.05,45.36,44.8,44.89,38398.0,44.844,45.1526,44.5952,44.6848,38398.0
2020-03-18 11:15:00,44.77,45.58,44.77,45.55,35188.0,44.5653,45.3716,44.5653,45.3417,35188.0
2020-03-18 11:20:00,45.5,45.81,45.35,45.47,128485.0,45.292,45.6006,45.1427,45.2621,128485.0
2020-03-18 11:25:00,45.41,45.55,45.35,45.51,42794.0,45.2024,45.3417,45.1427,45.3019,42794.0
2020-03-18 11:30:00,45.51,45.82,45.4,45.75,38918.0,45.3019,45.6105,45.1924,45.5408,38918.0
2020-03-18 11:35:00,45.79,46.28,45.79,45.96,46504.0,45.5806,46.0684,45.5806,45.7499,46504.0
2020-03-18 11:40:00,45.96,46.17,45.86,45.98,33348.0,45.7499,45.9589,45.6503,45.7698,33348.0
2020-03-18 11:45:00,45.95,46.04,45.43,46.02,94733.0,45.7399,45.8295,45.2223,45.8096,94733.0
2020-03-18 11:50:00,46.04,46.95,45.97,46.77,59736.0,45.8295,46.7353,45.7598,46.5562,59736.0
2020-03-18 11:55:00,46.79,46.91,46.5,46.5,31968.0,46.5761,46.6955,46.2874,46.2874,31968.0
2020-03-18 12:00:00,46.55,46.65,46.33,46.43,37212.0,46.3372,46.4367,46.1182,46.2177,37212.0
2020-03-18 12:05:00,46.35,46.69,46.3,46.48,22732.0,46.1381,46.4765,46.0883,46.2675,22732.0
2020-03-18 12:10:00,46.45,46.59,46.2,46.2,42698.0,46.2376,46.377,45.9888,45.9888,42698.0
2020-03-18 12:15:00,46.21,46.21,45.69,45.69,110964.0,45.9987,45.9987,45.4811,45.4811,110964.0
2020-03-18 12:20:00,45.68,46.55,45.65,46.44,43814.0,45.4711,46.3372,45.4413,46.2277,43814.0
2020-03-18 12:25:00,46.39,47.1,46.31,46.65,59686.0,46.1779,46.8847,46.0983,46.4367,59686.0
2020-03-18 12:30:00,46.64,47.18,46.6,46.96,55985.0,46.4268,46.9643,46.3869,46.7453,55985.0
2020-03-18 12:35:00,46.95,47.22,46.8,47.1,67238.0,46.7353,47.0041,46.586,46.8847,67238.0
2020-03-18 12:40:00,47.18,47.55,46.99,47.52,72250.0,46.9643,47.3326,46.7752,47.3027,72250.0
2020-03-18 12:45:00,47.61,47.61,46.98,47.04,63237.0,47.3923,47.3923,46.7652,46.8249,63237.0
2020-03-18 12:50:00,47.04,47.04,46.69,46.72,64674.0,46.8249,46.8249,46.4765,46.5064,64674.0
2020-03-18 12:55:00,46.72,46.8,46.6,46.61,15612.0,46.5064,46.586,46.3869,46.3969,15612.0
2020-03-18 13:00:00,46.61,46.61,46.61,46.61,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2020-03-18 13:05:00,46.61,46.61,46.61,46.61,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2020-03-18 13:10:00,46.25,46.6,46.15,46.36,46321.0,46.0385,46.3869,45.939,46.148,46321.0
2020-03-18 13:15:00,46.36,46.36,46.18,46.3,59943.0,46.148,46.148,45.9689,46.0883,59943.0
2020-03-18 13:20:00,46.35,46.39,46.09,46.16,39245.0,46.1381,46.1779,45.8793,45.949,39245.0
2020-03-18 13:25:00,46.15,46.17,45.63,45.68,35701.0,45.939,45.9589,45.4214,45.4711,35701.0
2020-03-18 13:30:00,45.62,45.84,45.55,45.76,88265.0,45.4114,45.6304,45.3417,45.5508,88265.0
2020-03-18 13:35:00,45.75,46.12,45.58,45.98,71303.0,45.5408,45.9091,45.3716,45.7698,71303.0
2020-03-18 13:40:00,46.0,46.59,45.95,46.34,50604.0,45.7897,46.377,45.7399,46.1281,50604.0
2020-03-18 13:45:00,46.33,46.62,46.01,46.6,49331.0,46.1182,46.4069,45.7996,46.3869,49331.0
2020-03-18 13:50:00,46.55,46.63,46.16,46.25,49077.0,46.3372,46.4168,45.949,46.0385,49077.0
2020-03-18 13:55:00,46.25,46.29,46.02,46.05,35466.0,46.0385,46.0784,45.8096,45.8395,35466.0
2020-03-18 14:00:00,46.07,46.21,45.92,45.98,32346.0,45.8594,45.9987,45.7101,45.7698,32346.0
2020-03-18 14:05:00,45.98,46.24,45.9,46.01,37681.0,45.7698,46.0286,45.6901,45.7996,37681.0
2020-03-18 14:10:00,46.01,46.04,45.8,45.81,36143.0,45.7996,45.8295,45.5906,45.6006,36143.0
2020-03-18 14:15:00,45.84,45.84,45.43,45.43,37551.0,45.6304,45.6304,45.2223,45.2223,37551.0
2020-03-18 14:20:00,45.41,45.52,45.21,45.39,39103.0,45.2024,45.3119,45.0033,45.1825,39103.0
2020-03-18 14:25:00,45.36,45.36,44.81,44.95,52871.0,45.1526,45.1526,44.6051,44.7445,52871.0
2020-03-18 14:30:00,44.94,44.98,44.6,44.76,69200.0,44.7345,44.7743,44.3961,44.5554,69200.0
2020-03-18 14:35:00,44.76,45.1,44.54,45.03,103599.0,44.5554,44.8938,44.3364,44.8241,103599.0
2020-03-18 14:40:00,45.05,45.36,44.64,44.91,37166.0,44.844,45.1526,44.4359,44.7047,37166.0
2020-03-18 14:45:00,44.97,45.13,44.5,44.59,53064.0,44.7644,44.9237,44.2965,44.3861,53064.0
2020-03-18 14:50:00,44.67,44.94,44.5,44.93,31699.0,44.4658,44.7345,44.2965,44.7246,31699.0
2020-03-18 14:55:00,44.91,45.18,44.77,45.09,75283.0,44.7047,44.9734,44.5653,44.8838,75283.0
2020-03-18 15:00:00,45.13,45.22,44.35,44.45,48710.0,44.9237,45.0133,44.1472,44.2468,48710.0
2020-03-18 15:05:00,44.5,44.85,44.32,44.38,49305.0,44.2965,44.6449,44.1174,44.1771,49305.0
2020-03-18 15:10:00,44.38,44.88,44.38,44.7,48572.0,44.1771,44.6748,44.1771,44.4956,48572.0
2020-03-18 15:15:00,44.62,44.91,44.13,44.84,65860.0,44.416,44.7047,43.9282,44.635,65860.0
2020-03-18 15:20:00,44.9,44.9,42.74,42.79,55881.0,44.6947,44.6947,42.5446,42.5944,55881.0
2020-03-18 15:25:00,42.81,43.31,42.25,42.25,84942.0,42.6143,43.112,42.0568,42.0568,84942.0
2020-03-18 15:30:00,42.25,42.46,41.82,42.09,81863.0,42.0568,42.2659,41.6288,41.8976,81863.0
2020-03-18 15:35:00,42.13,42.13,41.0,41.04,97947.0,41.9374,41.9374,40.8125,40.8524,97947.0
2020-03-18 15:40:00,41.04,42.26,40.76,42.26,228897.0,40.8524,42.0668,40.5736,42.0668,228897.0
2020-03-18 15:45:00,42.3,43.67,42.23,43.58,243840.0,42.1066,43.4703,42.0369,43.3807,243840.0
2020-03-18 15:50:00,43.67,45.86,43.62,45.79,471444.0,43.4703,45.6503,43.4206,45.5806,471444.0
2020-03-18 15:55:00,45.76,48.14,45.21,45.65,495575.0,45.5508,47.9199,45.0033,45.4413,495575.0
2020-03-19 09:30:00,45.0,45.1,44.0,44.31,170083.0,44.7943,44.8938,43.7988,44.1074,170083.0
2020-03-19 09:35:00,44.31,44.39,43.39,43.39,167257.0,44.1074,44.187,43.1916,43.1916,167257.0
2020-03-19 09:40:00,43.38,43.47,43.01,43.03,110807.0,43.1817,43.2713,42.8134,42.8333,110807.0
2020-03-19 09:45:00,43.02,44.55,43.0,44.55,151811.0,42.8233,44.3463,42.8034,44.3463,151811.0
2020-03-19 09:50:00,44.51,46.09,44.51,46.05,78201.0,44.3065,45.8793,44.3065,45.8395,78201.0
2020-03-19 09:55:00,46.05,47.7,45.98,47.6,90797.0,45.8395,47.4819,45.7698,47.3824,90797.0
2020-03-19 10:00:00,47.58,48.81,47.32,48.73,264561.0,47.3625,48.5868,47.1036,48.5072,264561.0
2020-03-19 10:05:00,48.64,50.47,48.43,49.95,178169.0,48.4176,50.2392,48.2086,49.7216,178169.0
2020-03-19 10:10:00,49.95,52.35,49.16,52.14,267952.0,49.7216,52.1107,48.9352,51.9016,267952.0
2020-03-19 10:15:00,52.05,52.19,51.16,51.48,187458.0,51.812,51.9514,50.9261,51.2446,187458.0
2020-03-19 10:20:00,51.44,51.98,50.46,51.08,155254.0,51.2048,51.7423,50.2293,50.8465,155254.0
2020-03-19 10:25:00,51.13,52.34,51.03,52.34,127871.0,50.8962,52.1007,50.7967,52.1007,127871.0
2020-03-19 10:30:00,52.34,52.5,51.87,52.48,109568.0,52.1007,52.26,51.6328,52.2401,109568.0
2020-03-19 10:35:00,52.48,52.75,50.68,50.68,123325.0,52.2401,52.5088,50.4483,50.4483,123325.0
2020-03-19 10:40:00,50.59,50.64,49.71,50.03,88712.0,50.3587,50.4085,49.4827,49.8013,88712.0
2020-03-19 10:45:00,50.03,50.85,49.97,50.35,101647.0,49.8013,50.6175,49.7415,50.1198,101647.0
2020-03-19 10:50:00,50.37,50.57,49.46,49.94,110853.0,50.1397,50.3388,49.2339,49.7117,110853.0
2020-03-19 10:55:00,49.89,49.91,49.05,49.13,57661.0,49.6619,49.6818,48.8257,48.9054,57661.0
2020-03-19 11:00:00,49.09,49.46,49.0,49.0,61533.0,48.8656,49.2339,48.776,48.776,61533.0
2020-03-19 11:05:00,49.01,49.08,48.79,48.79,120894.0,48.7859,48.8556,48.5669,48.5669,120894.0
2020-03-19 11:10:00,48.8,49.55,47.29,49.55,139470.0,48.5769,49.3235,47.0738,49.3235,139470.0
2020-03-19 11:15:00,49.46,49.79,49.44,49.54,136093.0,49.2339,49.5624,49.214,49.3135,136093.0
2020-03-19 11:20:00,49.59,50.99,49.55,50.63,68617.0,49.3633,50.7569,49.3235,50.3985,68617.0
2020-03-19 11:25:00,50.71,50.9,50.44,50.87,68193.0,50.4782,50.6673,50.2094,50.6374,68193.0
2020-03-19 11:30:00,50.87,50.88,49.65,49.97,53904.0,50.6374,50.6474,49.423,49.7415,53904.0
2020-03-19 11:35:00,50.07,50.22,49.63,49.63,42028.0,49.8411,49.9904,49.4031,49.4031,42028.0
2020-03-19 11:40:00,49.6,49.71,48.96,49.21,87036.0,49.3732,49.4827,48.7362,48.985,87036.0
2020-03-19 11:45:00,49.18,49.32,48.25,48.69,58697.0,48.9551,49.0945,48.0294,48.4674,58697.0
2020-03-19 11:50:00,48.75,49.4,48.69,49.32,41548.0,48.5271,49.1741,48.4674,49.0945,41548.0
2020-03-19 11:55:00,49.38,49.87,48.99,49.0,190955.0,49.1542,49.642,48.766,48.776,190955.0
2020-03-19 12:00:00,49.01,49.07,47.65,47.65,47144.0,48.7859,48.8456,47.4321,47.4321,47144.0
2020-03-19 12:05:00,47.65,48.3,47.64,48.23,127863.0,47.4321,48.0792,47.4222,48.0095,127863.0
2020-03-19 12:10:00,48.25,48.61,48.21,48.61,121085.0,48.0294,48.3878,47.9896,48.3878,121085.0
2020-03-19 12:15:00,48.53,48.81,48.25,48.72,73875.0,48.3081,48.5868,48.0294,48.4972,73875.0
2020-03-19 12:20:00,48.68,49.09,48.6,48.65,43686.0,48.4574,48.8656,48.3778,48.4276,43686.0
2020-03-19 12:25:00,48.64,49.3,48.58,49.1,38515.0,48.4176,49.0746,48.3579,48.8755,38515.0
2020-03-19 12:30:00,49.14,49.14,48.75,48.75,37731.0,48.9153,48.9153,48.5271,48.5271,37731.0
2020-03-19 12:35:00,48.75,48.86,48.49,48.64,62806.0,48.5271,48.6366,48.2683,48.4176,62806.0
2020-03-19 12:40:00,48.63,48.81,48.48,48.77,82535.0,48.4077,48.5868,48.2583,48.547,82535.0
2020-03-19 12:45:00,48.76,49.26,48.76,49.13,53480.0,48.5371,49.0348,48.5371,48.9054,53480.0
2020-03-19 12:50:00,49.13,49.59,49.08,49.42,42759.0,48.9054,49.3633,48.8556,49.194,42759.0
2020-03-19 12:55:00,49.42,49.58,49.27,49.39,71547.0,49.194,49.3533,49.0447,49.1642,71547.0
2020-03-19 13:00:00,49.36,49.5,48.97,49.1,51807.0,49.1343,49.2737,48.7461,48.8755,51807.0
2020-03-19 13:05:00,49.1,49.27,49.04,49.16,48726.0,48.8755,49.0447,48.8158,48.9352,48726.0
2020-03-19 13:10:00,49.16,49.51,49.16,49.39,31473.0,48.9352,49.2836,48.9352,49.1642,31473.0
2020-03-19 13:15:00,49.38,49.54,49.3,49.54,39903.0,49.1542,49.3135,49.0746,49.3135,39903.0
2020-03-19 13:20:00,49.53,50.41,49.47,50.37,111010.0,49.3035,50.1795,49.2438,50.1397,111010.0
2020-03-19 13:25:00,50.39,50.4,49.87,49.99,44888.0,50.1596,50.1696,49.642,49.7614,44888.0
2020-03-19 13:30:00,49.94,49.94,49.26,49.26,48370.0,49.7117,49.7117,49.0348,49.0348,48370.0
2020-03-19 13:35:00,49.3,49.3,48.98,49.0,57553.0,49.0746,49.0746,48.7561,48.776,57553.0
2020-03-19 13:40:00,48.97,49.04,48.89,48.93,56285.0,48.7461,48.8158,48.6665,48.7063,56285.0
2020-03-19 13:45:00,48.9,49.12,48.9,49.01,54826.0,48.6764,48.8954,48.6764,48.7859,54826.0
2020-03-19 13:50:00,49.05,49.44,49.03,49.3,62381.0,48.8257,49.214,48.8058,49.0746,62381.0
2020-03-19 13:55:00,49.3,49.38,48.95,48.98,71834.0,49.0746,49.1542,48.7262,48.7561,71834.0
2020-03-19 14:00:00,48.98,49.28,48.85,48.85,67512.0,48.7561,49.0547,48.6267,48.6267,67512.0
2020-03-19 14:05:00,48.81,48.94,48.61,48.73,51636.0,48.5868,48.7162,48.3878,48.5072,51636.0
2020-03-19 14:10:00,48.73,49.29,48.73,49.18,53774.0,48.5072,49.0646,48.5072,48.9551,53774.0
2020-03-19 14:15:00,49.14,49.5,49.14,49.36,51530.0,48.9153,49.2737,48.9153,49.1343,51530.0
2020-03-19 14:20:00,49.36,49.48,49.18,49.45,61157.0,49.1343,49.2538,48.9551,49.2239,61157.0
2020-03-19 14:25:00,49.45,49.74,49.33,49.33,77868.0,49.2239,49.5126,49.1045,49.1045,77868.0
2020-03-19 14:30:00,49.3,49.65,49.3,49.46,55752.0,49.0746,49.423,49.0746,49.2339,55752.0
2020-03-19 14:35:00,49.46,49.52,49.3,49.41,53432.0,49.2339,49.2936,49.0746,49.1841,53432.0
2020-03-19 14:40:00,49.44,49.65,49.24,49.55,51517.0,49.214,49.423,49.0149,49.3235,51517.0
2020-03-19 14:45:00,49.55,49.7,49.27,49.7,61539.0,49.3235,49.4728,49.0447,49.4728,61539.0
2020-03-19 14:50:00,49.7,49.8,49.37,49.46,46834.0,49.4728,49.5723,49.1443,49.2339,46834.0
2020-03-19 14:55:00,49.46,49.74,49.45,49.51,52826.0,49.2339,49.5126,49.2239,49.2836,52826.0
2020-03-19 15:00:00,49.5,49.5,49.06,49.35,77950.0,49.2737,49.2737,48.8357,49.1244,77950.0
2020-03-19 15:05:00,49.35,49.74,49.32,49.39,101644.0,49.1244,49.5126,49.0945,49.1642,101644.0
2020-03-19 15:10:00,49.31,49.33,48.61,48.66,72400.0,49.0846,49.1045,48.3878,48.4375,72400.0
2020-03-19 15:15:00,48.7,48.76,48.42,48.64,48767.0,48.4773,48.5371,48.1986,48.4176,48767.0
2020-03-19 15:20:00,48.63,48.89,48.5,48.58,52153.0,48.4077,48.6665,48.2783,48.3579,52153.0
2020-03-19 15:25:00,48.61,48.62,48.47,48.5,53511.0,48.3878,48.3977,48.2484,48.2783,53511.0
2020-03-19 15:30:00,48.5,49.15,48.48,49.15,133128.0,48.2783,48.9253,48.2583,48.9253,133128.0
2020-03-19 15:35:00,49.14,49.14,48.84,48.92,144985.0,48.9153,48.9153,48.6167,48.6963,144985.0
2020-03-19 15:40:00,48.94,49.19,48.93,49.0,102788.0,48.7162,48.9651,48.7063,48.776,102788.0
2020-03-19 15:45:00,48.99,49.0,48.57,48.66,115845.0,48.766,48.776,48.3479,48.4375,115845.0
2020-03-19 15:50:00,48.63,48.95,48.27,48.67,155734.0,48.4077,48.7262,48.0493,48.4475,155734.0
2020-03-19 15:55:00,48.68,49.04,48.31,48.42,196704.0,48.4574,48.8158,48.0891,48.1986,196704.0
2020-03-20 09:30:00,50.4,50.98,49.36,49.51,376468.0,50.1696,50.7469,49.1343,49.2836,376468.0
2020-03-20 09:35:00,49.5,50.64,47.66,47.66,121516.0,49.2737,50.4085,47.4421,47.4421,121516.0
2020-03-20 09:40:00,47.61,48.64,45.48,47.17,137498.0,47.3923,48.4176,45.2721,46.9543,137498.0
2020-03-20 09:45:00,47.38,49.1,47.14,48.23,119474.0,47.1634,48.8755,46.9245,48.0095,119474.0
2020-03-20 09:50:00,48.39,48.92,48.05,48.72,55070.0,48.1688,48.6963,47.8303,48.4972,55070.0
2020-03-20 09:55:00,48.72,49.67,48.63,49.61,126617.0,48.4972,49.4429,48.4077,49.3832,126617.0
2020-03-20 10:00:00,49.57,50.38,48.88,49.29,74866.0,49.3434,50.1497,48.6565,49.0646,74866.0
2020-03-20 10:05:00,49.29,49.35,48.12,49.03,235614.0,49.0646,49.1244,47.9,48.8058,235614.0
2020-03-20 10:10:00,48.9,49.15,48.79,49.04,25036.0,48.6764,48.9253,48.5669,48.8158,25036.0
2020-03-20 10:15:00,49.05,49.38,48.86,48.95,44476.0,48.8257,49.1542,48.6366,48.7262,44476.0
2020-03-20 10:20:00,48.98,49.37,48.61,49.21,25589.0,48.7561,49.1443,48.3878,48.985,25589.0
2020-03-20 10:25:00,49.26,49.48,49.04,49.37,36664.0,49.0348,49.2538,48.8158,49.1443,36664.0
2020-03-20 10:30:00,49.43,50.43,49.36,50.3,63917.0,49.204,50.1994,49.1343,50.07,63917.0
2020-03-20 10:35:00,50.3,50.69,49.62,50.63,61750.0,50.07,50.4582,49.3931,50.3985,61750.0
2020-03-20 10:40:00,50.63,50.93,50.26,50.67,35326.0,50.3985,50.6971,50.0302,50.4383,35326.0
2020-03-20 10:45:00,50.73,52.27,50.52,51.72,105086.0,50.4981,52.031,50.289,51.4835,105086.0
2020-03-20 10:50:00,51.71,52.93,51.44,52.37,73320.0,51.4736,52.688,51.2048,52.1306,73320.0
2020-03-20 10:55:00,52.4,53.41,51.92,53.29,42632.0,52.1604,53.1658,51.6826,53.0464,42632.0
2020-03-20 11:00:00,53.17,54.27,53.16,53.83,92063.0,52.9269,54.0219,52.9169,53.5839,92063.0
2020-03-20 11:05:00,53.89,55.06,53.65,54.98,139099.0,53.6436,54.8083,53.4047,54.7286,139099.0
2020-03-20 11:10:00,55.02,56.46,54.18,54.29,152945.0,54.7684,56.2019,53.9323,54.0418,152945.0
2020-03-20 11:15:00,54.21,56.89,54.14,56.55,154492.0,53.9621,56.6299,53.8925,56.2914,154492.0
2020-03-20 11:20:00,56.37,56.56,53.09,53.2,103555.0,56.1123,56.3014,52.8473,52.9568,103555.0
2020-03-20 11:25:00,53.15,53.61,52.26,52.85,152823.0,52.907,53.3649,52.0211,52.6084,152823.0
2020-03-20 11:30:00,52.85,53.3,52.01,53.04,70841.0,52.6084,53.0563,51.7722,52.7975,70841.0
2020-03-20 11:35:00,53.13,54.3,53.09,53.34,48158.0,52.8871,54.0517,52.8473,53.0961,48158.0
2020-03-20 11:40:00,53.26,53.95,53.08,53.34,32455.0,53.0165,53.7033,52.8373,53.0961,32455.0
2020-03-20 11:45:00,53.22,53.86,52.83,53.64,39715.0,52.9767,53.6137,52.5885,53.3948,39715.0
2020-03-20 11:50:00,53.81,54.22,52.4,52.82,36369.0,53.564,53.9721,52.1604,52.5785,36369.0
2020-03-20 11:55:00,52.89,53.8,52.77,53.47,33355.0,52.6482,53.554,52.5287,53.2255,33355.0
2020-03-20 12:00:00,53.47,54.09,53.26,53.45,40324.0,53.2255,53.8427,53.0165,53.2056,40324.0
2020-03-20 12:05:00,53.35,53.44,51.55,51.55,39169.0,53.1061,53.1957,51.3143,51.3143,39169.0
2020-03-20 12:10:00,51.56,51.86,51.37,51.46,91724.0,51.3243,51.6229,51.1351,51.2247,91724.0
2020-03-20 12:15:00,51.47,51.47,50.66,50.66,54853.0,51.2347,51.2347,50.4284,50.4284,54853.0
2020-03-20 12:20:00,50.72,51.14,50.42,50.9,52057.0,50.4881,50.9062,50.1895,50.6673,52057.0
2020-03-20 12:25:00,50.92,51.47,50.52,51.4,76183.0,50.6872,51.2347,50.289,51.165,76183.0
2020-03-20 12:30:00,51.41,52.51,51.31,52.44,66696.0,51.175,52.2699,51.0754,52.2002,66696.0
2020-03-20 12:35:00,52.37,52.38,50.6,51.05,90695.0,52.1306,52.1405,50.3687,50.8166,90695.0
2020-03-20 12:40:00,51.04,51.37,50.63,51.09,39665.0,50.8066,51.1351,50.3985,50.8564,39665.0
2020-03-20 12:45:00,51.05,51.67,51.02,51.53,42248.0,50.8166,51.4338,50.7867,51.2944,42248.0
2020-03-20 12:50:00,51.57,51.97,51.24,51.65,54507.0,51.3342,51.7324,51.0057,51.4139,54507.0
2020-03-20 12:55:00,51.64,52.18,51.54,51.73,41692.0,51.4039,51.9414,51.3044,51.4935,41692.0
2020-03-20 13:00:00,51.75,52.74,51.69,52.48,39485.0,51.5134,52.4989,51.4537,52.2401,39485.0
2020-03-20 13:05:00,52.44,52.52,52.01,52.42,23523.0,52.2002,52.2799,51.7722,52.1803,23523.0
2020-03-20 13:10:00,52.41,52.92,51.82,51.83,45429.0,52.1704,52.678,51.5831,51.593,45429.0
2020-03-20 13:15:00,51.89,51.91,51.4,51.4,24271.0,51.6528,51.6727,51.165,51.165,24271.0
2020-03-20 13:20:00,51.41,51.88,51.12,51.14,45436.0,51.175,51.6428,50.8863,50.9062,45436.0
2020-03-20 13:25:00,51.14,51.4,50.62,50.82,51331.0,50.9062,51.165,50.3886,50.5876,51331.0
2020-03-20 13:30:00,50.92,51.53,50.92,51.11,18000.0,50.6872,51.2944,50.6872,50.8763,18000.0
2020-03-20 13:35:00,51.1,51.42,50.6,51.42,25123.0,50.8664,51.1849,50.3687,51.1849,25123.0
2020-03-20 13:40:00,51.34,51.52,51.05,51.16,26224.0,51.1053,51.2844,50.8166,50.9261,26224.0
2020-03-20 13:45:00,51.16,51.57,51.0,51.04,26680.0,50.9261,51.3342,50.7668,50.8066,26680.0
2020-03-20 13:50:00,51.05,51.36,51.05,51.32,23040.0,50.8166,51.1252,50.8166,51.0854,23040.0
2020-03-20 13:55:00,51.32,51.87,51.31,51.76,25923.0,51.0854,51.6328,51.0754,51.5233,25923.0
2020-03-20 14:00:00,51.91,52.02,51.71,51.91,23814.0,51.6727,51.7822,51.4736,51.6727,23814.0
2020-03-20 14:05:00,51.87,52.48,51.67,51.85,56885.0,51.6328,52.2401,51.4338,51.6129,56885.0
2020-03-20 14:10:00,51.83,51.83,50.78,50.8,45695.0,51.593,51.593,50.5478,50.5677,45695.0
2020-03-20 14:15:00,50.76,50.84,50.51,50.63,27675.0,50.5279,50.6076,50.2791,50.3985,27675.0
2020-03-20 14:20:00,50.63,50.99,50.5,50.56,24607.0,50.3985,50.7569,50.2691,50.3288,24607.0
2020-03-20 14:25:00,50.58,50.95,50.38,50.87,77454.0,50.3487,50.7171,50.1497,50.6374,77454.0
2020-03-20 14:30:00,50.97,51.15,50.57,50.7,27568.0,50.737,50.9161,50.3388,50.4682,27568.0
2020-03-20 14:35:00,50.78,50.92,50.41,50.78,48852.0,50.5478,50.6872,50.1795,50.5478,48852.0
2020-03-20 14:40:00,50.85,50.87,50.39,50.4,47212.0,50.6175,50.6374,50.1596,50.1696,47212.0
2020-03-20 14:45:00,50.4,50.77,50.06,50.27,36561.0,50.1696,50.5379,49.8311,50.0402,36561.0
2020-03-20 14:50:00,50.23,50.46,49.5,49.56,49856.0,50.0003,50.2293,49.2737,49.3334,49856.0
2020-03-20 14:55:00,49.61,49.82,49.01,49.53,139092.0,49.3832,49.5922,48.7859,49.3035,139092.0
2020-03-20 15:00:00,49.53,49.79,49.35,49.75,58430.0,49.3035,49.5624,49.1244,49.5225,58430.0
2020-03-20 15:05:00,49.74,49.83,49.16,49.23,35100.0,49.5126,49.6022,48.9352,49.0049,35100.0
2020-03-20 15:10:00,49.21,49.7,49.09,49.32,66143.0,48.985,49.4728,48.8656,49.0945,66143.0
2020-03-20 15:15:00,49.32,49.39,48.8,48.8,43966.0,49.0945,49.1642,48.5769,48.5769,43966.0
2020-03-20 15:20:00,48.82,49.4,48.78,48.9,58342.0,48.5968,49.1741,48.557,48.6764,58342.0
2020-03-20 15:25:00,48.93,49.8,48.82,49.57,59242.0,48.7063,49.5723,48.5968,49.3434,59242.0
2020-03-20 15:30:00,49.58,49.89,49.22,49.74,88431.0,49.3533,49.6619,48.995,49.5126,88431.0
2020-03-20 15:35:00,49.7,49.74,49.09,49.36,75679.0,49.4728,49.5126,48.8656,49.1343,75679.0
2020-03-20 15:40:00,49.35,49.63,49.21,49.5,90012.0,49.1244,49.4031,48.985,49.2737,90012.0
2020-03-20 15:45:00,49.5,49.73,49.13,49.3,105161.0,49.2737,49.5026,48.9054,49.0746,105161.0
2020-03-20 15:50:00,49.28,49.3,48.53,48.83,184804.0,49.0547,49.0746,48.3081,48.6067,184804.0
2020-03-20 15:55:00,48.77,49.03,48.63,48.81,216351.0,48.547,48.8058,48.4077,48.5868,216351.0
2020-03-23 09:30:00,49.2,49.99,47.76,49.36,119822.0,48.9751,49.7614,47.5416,49.1343,119822.0
2020-03-23 09:35:00,49.32,49.34,47.0,47.31,62802.0,49.0945,49.1144,46.7851,47.0937,62802.0
2020-03-23 09:40:00,47.49,47.97,46.29,47.57,143022.0,47.2729,47.7507,46.0784,47.3525,143022.0
2020-03-23 09:45:00,47.51,48.19,46.8,47.25,73735.0,47.2928,47.9697,46.586,47.034,73735.0
2020-03-23 09:50:00,47.36,48.59,46.92,48.2,51682.0,47.1435,48.3678,46.7055,47.9796,51682.0
2020-03-23 09:55:00,48.09,49.33,48.09,49.16,69951.0,47.8701,49.1045,47.8701,48.9352,69951.0
2020-03-23 10:00:00,49.16,49.69,48.42,48.92,59210.0,48.9352,49.4628,48.1986,48.6963,59210.0
2020-03-23 10:05:00,48.87,49.84,48.84,49.53,60658.0,48.6466,49.6121,48.6167,49.3035,60658.0
2020-03-23 10:10:00,49.56,50.11,49.56,49.78,74141.0,49.3334,49.8809,49.3334,49.5524,74141.0
2020-03-23 10:15:00,49.87,49.92,48.95,48.99,33591.0,49.642,49.6918,48.7262,48.766,33591.0
2020-03-23 10:20:00,48.95,49.05,48.35,48.98,34625.0,48.7262,48.8257,48.1289,48.7561,34625.0
2020-03-23 10:25:00,49.06,49.45,48.77,49.45,29173.0,48.8357,49.2239,48.547,49.2239,29173.0
2020-03-23 10:30:00,49.33,49.67,48.96,49.12,107776.0,49.1045,49.4429,48.7362,48.8954,107776.0
2020-03-23 10:35:00,49.12,49.12,48.4,48.77,70246.0,48.8954,48.8954,48.1787,48.547,70246.0
2020-03-23 10:40:00,48.77,49.44,48.47,48.91,34040.0,48.547,49.214,48.2484,48.6864,34040.0
2020-03-23 10:45:00,48.83,49.12,48.66,48.98,52714.0,48.6067,48.8954,48.4375,48.7561,52714.0
2020-03-23 10:50:00,49.03,49.25,48.88,49.12,67787.0,48.8058,49.0248,48.6565,48.8954,67787.0
2020-03-23 10:55:00,49.12,49.54,48.95,49.48,59535.0,48.8954,49.3135,48.7262,49.2538,59535.0
2020-03-23 11:00:00,49.48,49.75,49.13,49.54,73709.0,49.2538,49.5225,48.9054,49.3135,73709.0
2020-03-23 11:05:00,49.48,49.54,49.11,49.43,55969.0,49.2538,49.3135,48.8855,49.204,55969.0
2020-03-23 11:10:00,49.46,49.76,48.96,48.97,46962.0,49.2339,49.5325,48.7362,48.7461,46962.0
2020-03-23 11:15:00,48.97,49.18,48.39,48.66,57014.0,48.7461,48.9551,48.1688,48.4375,57014.0
2020-03-23 11:20:00,48.57,48.92,48.51,48.58,39414.0,48.3479,48.6963,48.2882,48.3579,39414.0
2020-03-23 11:25:00,48.58,48.8,48.06,48.32,51997.0,48.3579,48.5769,47.8403,48.0991,51997.0
2020-03-23 11:30:00,48.42,48.7,48.13,48.55,31590.0,48.1986,48.4773,47.9099,48.328,31590.0
2020-03-23 11:35:00,48.54,48.89,48.3,48.32,128655.0,48.3181,48.6665,48.0792,48.0991,128655.0
2020-03-23 11:40:00,48.28,48.63,48.1,48.23,116216.0,48.0593,48.4077,47.8801,48.0095,116216.0
2020-03-23 11:45:00,48.28,48.44,48.02,48.28,66066.0,48.0593,48.2185,47.8004,48.0593,66066.0
2020-03-23 11:50:00,48.3,48.7,48.2,48.61,48758.0,48.0792,48.4773,47.9796,48.3878,48758.0
2020-03-23 11:55:00,48.64,49.22,48.29,49.1,39812.0,48.4176,48.995,48.0692,48.8755,39812.0
2020-03-23 12:00:00,49.09,49.68,48.74,49.42,45017.0,48.8656,49.4529,48.5172,49.194,45017.0
2020-03-23 12:05:00,49.34,49.35,48.74,48.77,39912.0,49.1144,49.1244,48.5172,48.547,39912.0
2020-03-23 12:10:00,48.76,49.13,48.67,49.0,29562.0,48.5371,48.9054,48.4475,48.776,29562.0
2020-03-23 12:15:00,48.98,50.17,48.89,49.93,53092.0,48.7561,49.9406,48.6665,49.7017,53092.0
2020-03-23 12:20:00,50.01,50.65,49.84,50.36,72976.0,49.7814,50.4184,49.6121,50.1298,72976.0
2020-03-23 12:25:00,50.22,50.36,49.94,50.36,40643.0,49.9904,50.1298,49.7117,50.1298,40643.0
2020-03-23 12:30:00,50.42,50.53,49.95,50.17,52689.0,50.1895,50.299,49.7216,49.9406,52689.0
2020-03-23 12:35:00,50.26,50.77,49.99,50.68,40680.0,50.0302,50.5379,49.7614,50.4483,40680.0
2020-03-23 12:40:00,50.66,52.05,50.66,51.91,68331.0,50.4284,51.812,50.4284,51.6727,68331.0
2020-03-23 12:45:00,51.93,52.0,51.01,52.0,57467.0,51.6926,51.7623,50.7768,51.7623,57467.0
2020-03-23 12:50:00,51.87,51.9,51.14,51.36,37468.0,51.6328,51.6627,50.9062,51.1252,37468.0
2020-03-23 12:55:00,51.43,54.46,51.36,53.46,106678.0,51.1949,54.211,51.1252,53.2156,106678.0
2020-03-23 13:00:00,53.46,53.82,52.86,53.05,98117.0,53.2156,53.5739,52.6183,52.8075,98117.0
2020-03-23 13:05:00,53.06,53.23,52.66,53.09,43253.0,52.8174,52.9866,52.4192,52.8473,43253.0
2020-03-23 13:10:00,53.07,54.35,52.99,54.16,84546.0,52.8274,54.1015,52.7477,53.9124,84546.0
2020-03-23 13:15:00,54.17,54.17,53.3,53.53,50555.0,53.9223,53.9223,53.0563,53.2853,50555.0
2020-03-23 13:20:00,53.48,53.64,52.65,53.13,48646.0,53.2355,53.3948,52.4093,52.8871,48646.0
2020-03-23 13:25:00,53.12,53.35,52.97,53.16,52288.0,52.8771,53.1061,52.7278,52.9169,52288.0
2020-03-23 13:30:00,53.1,53.47,52.81,53.34,48199.0,52.8572,53.2255,52.5685,53.0961,48199.0
2020-03-23 13:35:00,53.3,53.32,52.66,53.09,53249.0,53.0563,53.0762,52.4192,52.8473,53249.0
2020-03-23 13:40:00,53.08,53.42,52.47,52.84,28647.0,52.8373,53.1758,52.2301,52.5984,28647.0
2020-03-23 13:45:00,53.02,53.84,52.51,53.64,44629.0,52.7776,53.5938,52.2699,53.3948,44629.0
2020-03-23 13:50:00,53.59,53.61,52.64,52.83,27258.0,53.345,53.3649,52.3993,52.5885,27258.0
2020-03-23 13:55:00,52.74,52.94,51.88,52.37,54510.0,52.4989,52.698,51.6428,52.1306,54510.0
2020-03-23 14:00:00,52.43,52.5,51.77,52.43,27894.0,52.1903,52.26,51.5333,52.1903,27894.0
2020-03-23 14:05:00,52.37,52.88,52.21,52.21,20888.0,52.1306,52.6382,51.9713,51.9713,20888.0
2020-03-23 14:10:00,52.17,52.73,51.95,52.58,62711.0,51.9315,52.4889,51.7125,52.3396,62711.0
2020-03-23 14:15:00,52.6,53.1,52.16,52.16,37097.0,52.3595,52.8572,51.9215,51.9215,37097.0
2020-03-23 14:20:00,52.16,52.28,51.46,52.07,35839.0,51.9215,52.041,51.2247,51.8319,35839.0
2020-03-23 14:25:00,52.04,53.24,51.89,52.77,60458.0,51.8021,52.9966,51.6528,52.5287,60458.0
2020-03-23 14:30:00,52.85,52.9,52.1,52.25,31602.0,52.6084,52.6581,51.8618,52.0111,31602.0
2020-03-23 14:35:00,52.26,52.79,52.14,52.58,29812.0,52.0211,52.5486,51.9016,52.3396,29812.0
2020-03-23 14:40:00,52.58,52.98,52.47,52.69,36118.0,52.3396,52.7378,52.2301,52.4491,36118.0
2020-03-23 14:45:00,52.72,53.03,52.26,52.85,27998.0,52.479,52.7875,52.0211,52.6084,27998.0
2020-03-23 14:50:00,52.85,52.85,52.11,52.27,20799.0,52.6084,52.6084,51.8717,52.031,20799.0
2020-03-23 14:55:00,52.34,52.57,52.12,52.28,31983.0,52.1007,52.3296,51.8817,52.041,31983.0
2020-03-23 15:00:00,52.22,52.32,51.61,51.62,66368.0,51.9812,52.0808,51.374,51.384,66368.0
2020-03-23 15:05:00,51.58,51.91,51.01,51.14,58199.0,51.3442,51.6727,50.7768,50.9062,58199.0
2020-03-23 15:10:00,51.13,51.17,50.36,50.61,77726.0,50.8962,50.936,50.1298,50.3786,77726.0
2020-03-23 15:15:00,50.58,50.77,50.11,50.39,65182.0,50.3487,50.5379,49.8809,50.1596,65182.0
2020-03-23 15:20:00,50.35,50.35,49.01,49.09,75887.0,50.1198,50.1198,48.7859,48.8656,75887.0
2020-03-23 15:25:00,49.09,49.85,48.95,49.21,90842.0,48.8656,49.6221,48.7262,48.985,90842.0
2020-03-23 15:30:00,49.23,49.58,48.95,49.16,89700.0,49.0049,49.3533,48.7262,48.9352,89700.0
2020-03-23 15:35:00,49.14,50.06,48.95,49.53,106612.0,48.9153,49.8311,48.7262,49.3035,106612.0
2020-03-23 15:40:00,49.55,50.35,49.55,50.05,94306.0,49.3235,50.1198,49.3235,49.8212,94306.0
2020-03-23 15:45:00,50.05,50.36,49.91,49.97,105526.0,49.8212,50.1298,49.6818,49.7415,105526.0
2020-03-23 15:50:00,49.97,50.63,49.63,50.04,266936.0,49.7415,50.3985,49.4031,49.8112,266936.0
2020-03-23 15:55:00,50.04,51.06,50.02,50.85,394675.0,49.8112,50.8266,49.7913,50.6175,394675.0
2020-03-24 09:30:00,54.32,56.67,54.0,56.61,111383.0,54.0716,56.4109,53.7531,56.3512,111383.0
2020-03-24 09:35:00,56.61,57.1,54.6,54.63,63826.0,56.3512,56.8389,54.3504,54.3802,63826.0
2020-03-24 09:40:00,54.76,55.25,53.92,54.44,37123.0,54.5096,54.9974,53.6735,54.1911,37123.0
2020-03-24 09:45:00,54.5,54.91,53.84,54.72,63134.0,54.2508,54.6589,53.5938,54.4698,63134.0
2020-03-24 09:50:00,54.87,55.33,54.33,55.0,38234.0,54.6191,55.077,54.0816,54.7485,38234.0
2020-03-24 09:55:00,54.91,55.12,54.51,54.76,71116.0,54.6589,54.868,54.2608,54.5096,71116.0
2020-03-24 10:00:00,54.81,55.67,54.59,55.17,44306.0,54.5594,55.4155,54.3404,54.9178,44306.0
2020-03-24 10:05:00,55.26,56.73,55.26,56.23,50663.0,55.0073,56.4706,55.0073,55.9729,50663.0
2020-03-24 10:10:00,56.18,56.64,55.6,56.35,25709.0,55.9231,56.381,55.3458,56.0924,25709.0
2020-03-24 10:15:00,56.45,57.28,56.28,57.0,78043.0,56.1919,57.0181,56.0227,56.7394,78043.0
2020-03-24 10:20:00,57.03,57.95,56.99,57.6,32227.0,56.7693,57.685,56.7294,57.3366,32227.0
2020-03-24 10:25:00,57.55,58.71,57.5,58.6,79269.0,57.2869,58.4416,57.2371,58.3321,79269.0
2020-03-24 10:30:00,58.65,58.68,57.52,57.94,52666.0,58.3818,58.4117,57.257,57.6751,52666.0
2020-03-24 10:35:00,57.92,58.25,57.68,57.68,33256.0,57.6552,57.9837,57.4163,57.4163,33256.0
2020-03-24 10:40:00,57.64,57.96,57.37,57.92,26242.0,57.3765,57.695,57.1077,57.6552,26242.0
2020-03-24 10:45:00,57.9,57.96,57.35,57.57,60863.0,57.6353,57.695,57.0878,57.3068,60863.0
2020-03-24 10:50:00,57.42,57.71,56.94,57.04,37188.0,57.1575,57.4461,56.6797,56.7792,37188.0
2020-03-24 10:55:00,56.95,57.61,56.87,57.61,22381.0,56.6896,57.3466,56.61,57.3466,22381.0
2020-03-24 11:00:00,57.44,57.84,57.16,57.27,49481.0,57.1774,57.5756,56.8987,57.0082,49481.0
2020-03-24 11:05:00,57.19,57.34,56.55,56.55,30159.0,56.9285,57.0778,56.2914,56.2914,30159.0
2020-03-24 11:10:00,56.5,56.53,56.16,56.38,27661.0,56.2417,56.2715,55.9032,56.1222,27661.0
2020-03-24 11:15:00,56.42,56.9,56.05,56.79,44351.0,56.162,56.6398,55.7937,56.5304,44351.0
2020-03-24 11:20:00,56.72,56.86,56.52,56.6,29327.0,56.4607,56.6,56.2616,56.3412,29327.0
2020-03-24 11:25:00,56.64,57.21,56.64,56.95,26028.0,56.381,56.9484,56.381,56.6896,26028.0
2020-03-24 11:30:00,57.01,57.01,56.62,56.93,19179.0,56.7493,56.7493,56.3611,56.6697,19179.0
2020-03-24 11:35:00,56.93,57.27,56.93,57.27,61454.0,56.6697,57.0082,56.6697,57.0082,61454.0
2020-03-24 11:40:00,57.26,57.26,56.9,57.08,24404.0,56.9982,56.9982,56.6398,56.819,24404.0
2020-03-24 11:45:00,57.08,57.19,56.62,56.79,28345.0,56.819,56.9285,56.3611,56.5304,28345.0
2020-03-24 11:50:00,56.77,57.14,56.41,57.01,44151.0,56.5104,56.8788,56.1521,56.7493,44151.0
2020-03-24 11:55:00,57.01,58.16,57.01,58.16,36624.0,56.7493,57.8941,56.7493,57.8941,36624.0
2020-03-24 12:00:00,58.15,58.56,58.01,58.49,60148.0,57.8841,58.2923,57.7448,58.2226,60148.0
2020-03-24 12:05:00,58.48,58.87,58.36,58.42,45005.0,58.2126,58.6008,58.0932,58.1529,45005.0
2020-03-24 12:10:00,58.45,59.29,58.32,58.85,49655.0,58.1828,59.0189,58.0534,58.5809,49655.0
2020-03-24 12:15:00,58.8,59.59,58.6,59.45,34522.0,58.5312,59.3176,58.3321,59.1782,34522.0
2020-03-24 12:20:00,59.48,60.2,59.48,60.04,74068.0,59.2081,59.9248,59.2081,59.7655,74068.0
2020-03-24 12:25:00,60.0,60.53,59.75,60.51,47214.0,59.7257,60.2533,59.4768,60.2333,47214.0
2020-03-24 12:30:00,60.53,60.59,60.01,60.35,43137.0,60.2533,60.313,59.7356,60.0741,43137.0
2020-03-24 12:35:00,60.45,61.97,60.38,61.21,66199.0,60.1736,61.6867,60.1039,60.9301,66199.0
2020-03-24 12:40:00,61.21,61.5,61.15,61.32,25060.0,60.9301,61.2188,60.8704,61.0396,25060.0
2020-03-24 12:45:00,61.38,61.42,60.88,61.21,82187.0,61.0994,61.1392,60.6017,60.9301,82187.0
2020-03-24 12:50:00,61.21,61.27,60.36,60.41,57136.0,60.9301,60.9899,60.084,60.1338,57136.0
2020-03-24 12:55:00,60.42,60.49,59.75,59.75,37266.0,60.1438,60.2134,59.4768,59.4768,37266.0
2020-03-24 13:00:00,59.7,60.1,59.49,59.76,36191.0,59.427,59.8252,59.218,59.4868,36191.0
2020-03-24 13:05:00,59.76,59.83,58.82,58.93,31589.0,59.4868,59.5565,58.5511,58.6606,31589.0
2020-03-24 13:10:00,58.9,59.13,57.81,58.0,85450.0,58.6307,58.8597,57.5457,57.7348,85450.0
2020-03-24 13:15:00,57.93,58.68,57.82,58.49,31306.0,57.6651,58.4117,57.5556,58.2226,31306.0
2020-03-24 13:20:00,58.33,58.83,58.07,58.78,23592.0,58.0633,58.561,57.8045,58.5113,23592.0
2020-03-24 13:25:00,58.72,59.51,58.69,59.3,25407.0,58.4515,59.2379,58.4217,59.0289,25407.0
2020-03-24 13:30:00,59.24,59.36,58.95,59.09,31812.0,58.9692,59.0886,58.6805,58.8198,31812.0
2020-03-24 13:35:00,59.14,59.29,58.78,59.12,19743.0,58.8696,59.0189,58.5113,58.8497,19743.0
2020-03-24 13:40:00,59.12,59.4,58.59,58.99,21492.0,58.8497,59.1284,58.3221,58.7203,21492.0
2020-03-24 13:45:00,58.94,59.11,58.09,58.11,19641.0,58.6705,58.8397,57.8244,57.8443,19641.0
2020-03-24 13:50:00,58.18,58.38,57.52,57.55,22694.0,57.914,58.1131,57.257,57.2869,22694.0
2020-03-24 13:55:00,57.66,58.13,57.42,57.75,20701.0,57.3964,57.8642,57.1575,57.486,20701.0
2020-03-24 14:00:00,57.76,58.28,57.68,57.8,14354.0,57.4959,58.0135,57.4163,57.5357,14354.0
2020-03-24 14:05:00,57.71,57.73,57.29,57.3,30422.0,57.4461,57.4661,57.0281,57.038,30422.0
2020-03-24 14:10:00,57.28,57.37,56.69,57.14,43130.0,57.0181,57.1077,56.4308,56.8788,43130.0
2020-03-24 14:15:00,57.05,57.38,56.95,57.22,55998.0,56.7892,57.1177,56.6896,56.9584,55998.0
2020-03-24 14:20:00,57.22,57.94,57.21,57.94,36772.0,56.9584,57.6751,56.9484,57.6751,36772.0
2020-03-24 14:25:00,57.91,58.17,57.67,58.09,14872.0,57.6452,57.904,57.4063,57.8244,14872.0
2020-03-24 14:30:00,58.0,58.05,57.6,57.95,34567.0,57.7348,57.7846,57.3366,57.685,34567.0
2020-03-24 14:35:00,57.84,58.25,57.83,58.04,26943.0,57.5756,57.9837,57.5656,57.7746,26943.0
2020-03-24 14:40:00,58.08,58.1,57.62,57.74,23257.0,57.8145,57.8344,57.3566,57.476,23257.0
2020-03-24 14:45:00,57.73,57.87,57.06,57.18,33517.0,57.4661,57.6054,56.7991,56.9186,33517.0
2020-03-24 14:50:00,57.13,57.66,57.13,57.55,27878.0,56.8688,57.3964,56.8688,57.2869,27878.0
2020-03-24 14:55:00,57.51,58.63,57.46,58.34,46406.0,57.2471,58.3619,57.1973,58.0733,46406.0
2020-03-24 15:00:00,58.28,58.37,57.99,58.23,19369.0,58.0135,58.1031,57.7249,57.9638,19369.0
2020-03-24 15:05:00,58.2,58.79,58.2,58.78,33683.0,57.9339,58.5212,57.9339,58.5113,33683.0
2020-03-24 15:10:00,58.7,58.74,58.08,58.44,38134.0,58.4316,58.4714,57.8145,58.1728,38134.0
2020-03-24 15:15:00,58.4,58.69,58.22,58.55,41329.0,58.133,58.4217,57.9538,58.2823,41329.0
2020-03-24 15:20:00,58.53,59.44,58.42,58.88,61957.0,58.2624,59.1682,58.1529,58.6108,61957.0
2020-03-24 15:25:00,58.86,59.68,58.75,59.68,61637.0,58.5909,59.4071,58.4814,59.4071,61637.0
2020-03-24 15:30:00,59.69,59.75,59.44,59.52,47113.0,59.4171,59.4768,59.1682,59.2479,47113.0
2020-03-24 15:35:00,59.5,59.61,59.25,59.48,42545.0,59.228,59.3375,58.9791,59.2081,42545.0
2020-03-24 15:40:00,59.47,59.97,59.47,59.63,66470.0,59.1981,59.6958,59.1981,59.3574,66470.0
2020-03-24 15:45:00,59.64,59.8,59.01,59.42,78572.0,59.3673,59.5266,58.7402,59.1483,78572.0
2020-03-24 15:50:00,59.38,59.38,58.42,58.67,121643.0,59.1085,59.1085,58.1529,58.4018,121643.0
2020-03-24 15:55:00,58.55,59.85,58.37,59.49,241044.0,58.2823,59.5764,58.1031,59.218,241044.0
2020-03-25 09:30:00,62.02,62.24,60.26,61.78,69760.0,61.7364,61.9554,59.9845,61.4975,69760.0
2020-03-25 09:35:00,61.97,63.49,61.33,63.13,94015.0,61.6867,63.1997,61.0496,62.8414,94015.0
2020-03-25 09:40:00,63.13,63.26,62.2,62.94,57824.0,62.8414,62.9708,61.9156,62.6522,57824.0
2020-03-25 09:45:00,63.0,63.05,61.64,61.83,83670.0,62.712,62.7617,61.3582,61.5473,83670.0
2020-03-25 09:50:00,61.76,61.9,60.52,60.68,60906.0,61.4776,61.617,60.2433,60.4026,60906.0
2020-03-25 09:55:00,60.54,61.85,60.19,60.38,52641.0,60.2632,61.5672,59.9148,60.1039,52641.0
2020-03-25 10:00:00,60.57,61.08,60.11,60.22,52671.0,60.2931,60.8007,59.8352,59.9447,52671.0
2020-03-25 10:05:00,60.29,61.24,60.14,60.79,25583.0,60.0144,60.96,59.865,60.5121,25583.0
2020-03-25 10:10:00,60.85,61.03,59.3,59.51,51229.0,60.5718,60.751,59.0289,59.2379,51229.0
2020-03-25 10:15:00,59.51,59.86,59.08,59.35,33090.0,59.2379,59.5863,58.8099,59.0786,33090.0
2020-03-25 10:20:00,59.35,60.1,59.08,59.79,31504.0,59.0786,59.8252,58.8099,59.5166,31504.0
2020-03-25 10:25:00,59.91,60.0,59.29,59.7,22605.0,59.6361,59.7257,59.0189,59.427,22605.0
2020-03-25 10:30:00,59.66,60.66,59.63,60.36,30439.0,59.3872,60.3827,59.3574,60.084,30439.0
2020-03-25 10:35:00,60.43,60.66,60.2,60.2,31915.0,60.1537,60.3827,59.9248,59.9248,31915.0
2020-03-25 10:40:00,60.26,61.26,60.17,61.25,65559.0,59.9845,60.9799,59.8949,60.97,65559.0
2020-03-25 10:45:00,61.31,61.51,60.23,60.57,39114.0,61.0297,61.2288,59.9546,60.2931,39114.0
2020-03-25 10:50:00,60.44,61.24,60.44,60.58,27222.0,60.1637,60.96,60.1637,60.303,27222.0
2020-03-25 10:55:00,60.6,61.71,60.34,61.45,22071.0,60.3229,61.4279,60.0641,61.169,22071.0
2020-03-25 11:00:00,61.51,61.85,61.25,61.64,27093.0,61.2288,61.5672,60.97,61.3582,27093.0
2020-03-25 11:05:00,61.66,62.23,61.52,62.07,42520.0,61.3781,61.9455,61.2387,61.7862,42520.0
2020-03-25 11:10:00,62.09,62.5,61.69,62.36,46591.0,61.8061,62.2142,61.4079,62.0749,46591.0
2020-03-25 11:15:00,62.33,62.5,61.95,62.26,29170.0,62.045,62.2142,61.6668,61.9753,29170.0
2020-03-25 11:20:00,62.3,62.53,61.94,62.18,32034.0,62.0152,62.2441,61.6568,61.8957,32034.0
2020-03-25 11:25:00,62.12,62.82,62.09,62.43,30951.0,61.836,62.5328,61.8061,62.1446,30951.0
2020-03-25 11:30:00,62.49,62.83,62.3,62.47,16506.0,62.2043,62.5427,62.0152,62.1844,16506.0
2020-03-25 11:35:00,62.47,62.75,62.04,62.04,28368.0,62.1844,62.4631,61.7563,61.7563,28368.0
2020-03-25 11:40:00,62.01,62.21,61.37,61.79,28529.0,61.7265,61.9256,61.0894,61.5075,28529.0
2020-03-25 11:45:00,61.69,62.81,61.53,62.69,38172.0,61.4079,62.5228,61.2487,62.4034,38172.0
2020-03-25 11:50:00,62.73,63.08,62.68,62.78,29672.0,62.4432,62.7916,62.3934,62.493,29672.0
2020-03-25 11:55:00,62.82,63.01,62.7,62.96,25432.0,62.5328,62.7219,62.4133,62.6721,25432.0
2020-03-25 12:00:00,62.98,63.36,62.89,63.24,35423.0,62.6921,63.0703,62.6025,62.9509,35423.0
2020-03-25 12:05:00,63.19,63.56,62.95,63.43,66404.0,62.9011,63.2694,62.6622,63.14,66404.0
2020-03-25 12:10:00,63.45,63.66,63.36,63.53,36779.0,63.1599,63.3689,63.0703,63.2395,36779.0
2020-03-25 12:15:00,63.48,64.23,63.47,64.11,23702.0,63.1898,63.9363,63.1798,63.8169,23702.0
2020-03-25 12:20:00,64.15,64.88,64.11,64.59,31193.0,63.8567,64.5834,63.8169,64.2947,31193.0
2020-03-25 12:25:00,64.59,64.82,63.7,64.66,44415.0,64.2947,64.5236,63.4088,64.3644,44415.0
2020-03-25 12:30:00,64.58,64.58,63.72,63.86,46004.0,64.2847,64.2847,63.4287,63.568,46004.0
2020-03-25 12:35:00,63.85,64.62,63.34,64.3,36890.0,63.5581,64.3246,63.0504,64.006,36890.0
2020-03-25 12:40:00,64.33,64.47,63.55,63.64,40224.0,64.0359,64.1752,63.2594,63.349,40224.0
2020-03-25 12:45:00,63.64,64.9,63.63,64.55,39258.0,63.349,64.6033,63.3391,64.2549,39258.0
2020-03-25 12:50:00,64.63,64.84,64.08,64.1,22570.0,64.3345,64.5435,63.787,63.8069,22570.0
2020-03-25 12:55:00,64.28,64.51,63.92,64.1,35042.0,63.9861,64.2151,63.6278,63.8069,35042.0
2020-03-25 13:00:00,64.11,66.22,64.03,65.92,59145.0,63.8169,65.9172,63.7373,65.6186,59145.0
2020-03-25 13:05:00,65.96,66.99,65.58,66.97,88238.0,65.6584,66.6837,65.2802,66.6638,88238.0
2020-03-25 13:10:00,66.91,67.46,66.01,66.47,58310.0,66.6041,67.1516,65.7082,66.1661,58310.0
2020-03-25 13:15:00,66.55,67.69,66.29,67.0,61159.0,66.2457,67.3805,65.9869,66.6937,61159.0
2020-03-25 13:20:00,67.01,67.89,66.94,67.77,46456.0,66.7036,67.5796,66.6339,67.4602,46456.0
2020-03-25 13:25:00,67.63,67.7,67.05,67.33,51515.0,67.3208,67.3905,66.7434,67.0222,51515.0
2020-03-25 13:30:00,67.33,68.51,67.17,68.39,73046.0,67.0222,68.1968,66.8629,68.0773,73046.0
2020-03-25 13:35:00,68.43,69.45,68.27,69.22,82040.0,68.1171,69.1325,67.9579,68.9035,82040.0
2020-03-25 13:40:00,69.28,69.5,68.62,69.05,68580.0,68.9632,69.1822,68.3063,68.7343,68580.0
2020-03-25 13:45:00,69.11,70.25,68.91,69.72,78480.0,68.794,69.9288,68.5949,69.4012,78480.0
2020-03-25 13:50:00,69.79,70.0,69.38,69.55,50456.0,69.4709,69.68,69.0628,69.232,50456.0
2020-03-25 13:55:00,69.58,70.71,69.3,70.53,153123.0,69.2619,70.3867,68.9832,70.2075,153123.0
2020-03-25 14:00:00,70.43,70.55,69.39,69.45,111542.0,70.108,70.2274,69.0727,69.1325,111542.0
2020-03-25 14:05:00,69.44,69.44,68.2,68.31,86777.0,69.1225,69.1225,67.8882,67.9977,86777.0
2020-03-25 14:10:00,68.44,69.45,68.2,69.14,68930.0,68.1271,69.1325,67.8882,68.8239,68930.0
2020-03-25 14:15:00,69.15,69.62,68.7,69.25,36123.0,68.8338,69.3017,68.3859,68.9334,36123.0
2020-03-25 14:20:00,69.19,69.53,69.16,69.18,29299.0,68.8737,69.2121,68.8438,68.8637,29299.0
2020-03-25 14:25:00,69.17,69.36,68.53,69.22,32679.0,68.8538,69.0429,68.2167,68.9035,32679.0
2020-03-25 14:30:00,69.16,69.2,66.9,67.06,61849.0,68.8438,68.8836,66.5941,66.7534,61849.0
2020-03-25 14:35:00,67.09,67.54,66.22,66.79,77334.0,66.7833,67.2312,65.9172,66.4846,77334.0
2020-03-25 14:40:00,66.72,67.49,66.33,67.49,52932.0,66.415,67.1814,66.0267,67.1814,52932.0
2020-03-25 14:45:00,67.47,68.21,66.95,68.11,53452.0,67.1615,67.8981,66.6439,67.7986,53452.0
2020-03-25 14:50:00,68.14,68.28,67.45,67.78,64844.0,67.8285,67.9678,67.1416,67.4701,64844.0
2020-03-25 14:55:00,67.72,68.55,67.71,67.98,59651.0,67.4104,68.2366,67.4004,67.6692,59651.0
2020-03-25 15:00:00,67.98,69.0,67.65,69.0,40148.0,67.6692,68.6845,67.3407,68.6845,40148.0
2020-03-25 15:05:00,68.93,69.34,68.72,68.92,56986.0,68.6148,69.023,68.4058,68.6049,56986.0
2020-03-25 15:10:00,68.94,68.94,68.13,68.14,76233.0,68.6248,68.6248,67.8185,67.8285,76233.0
2020-03-25 15:15:00,68.09,68.31,67.62,67.63,78016.0,67.7787,67.9977,67.3108,67.3208,78016.0
2020-03-25 15:20:00,67.63,68.48,67.57,68.39,74015.0,67.3208,68.1669,67.2611,68.0773,74015.0
2020-03-25 15:25:00,68.42,68.53,67.88,68.03,76980.0,68.1072,68.2167,67.5696,67.719,76980.0
2020-03-25 15:30:00,67.95,68.46,67.87,68.24,84210.0,67.6393,68.147,67.5597,67.928,84210.0
2020-03-25 15:35:00,68.29,68.45,67.75,67.92,121192.0,67.9778,68.137,67.4402,67.6095,121192.0
2020-03-25 15:40:00,67.97,68.14,67.15,67.37,84630.0,67.6592,67.8285,66.843,67.062,84630.0
2020-03-25 15:45:00,67.31,67.57,66.36,66.48,96569.0,67.0023,67.2611,66.0566,66.176,96569.0
2020-03-25 15:50:00,66.5,66.54,65.12,65.77,171805.0,66.196,66.2358,64.8223,65.4693,171805.0
2020-03-25 15:55:00,65.81,66.37,65.64,65.9,246185.0,65.5091,66.0666,65.3399,65.5987,246185.0
2020-03-26 09:30:00,64.66,66.05,64.13,65.16,117512.0,64.3644,65.748,63.8368,64.8621,117512.0
2020-03-26 09:35:00,65.17,66.29,64.69,65.23,48678.0,64.872,65.9869,64.3942,64.9318,48678.0
2020-03-26 09:40:00,65.33,66.06,64.21,64.34,134778.0,65.0313,65.758,63.9164,64.0458,134778.0
2020-03-26 09:45:00,64.34,64.88,63.76,63.8,79922.0,64.0458,64.5834,63.4685,63.5083,79922.0
2020-03-26 09:50:00,63.79,65.19,63.15,64.98,76374.0,63.4983,64.8919,62.8613,64.6829,76374.0
2020-03-26 09:55:00,64.98,65.08,64.03,64.1,61284.0,64.6829,64.7825,63.7373,63.8069,61284.0
2020-03-26 10:00:00,64.29,64.64,63.59,63.84,108197.0,63.9961,64.3445,63.2993,63.5481,108197.0
2020-03-26 10:05:00,63.88,64.58,63.85,64.28,96839.0,63.5879,64.2847,63.5581,63.9861,96839.0
2020-03-26 10:10:00,64.3,64.3,63.17,63.52,122553.0,64.006,64.006,62.8812,63.2296,122553.0
2020-03-26 10:15:00,63.43,64.75,63.43,64.55,66011.0,63.14,64.454,63.14,64.2549,66011.0
2020-03-26 10:20:00,64.47,65.65,63.65,65.46,193258.0,64.1752,65.3498,63.359,65.1607,193258.0
2020-03-26 10:25:00,65.46,65.65,65.14,65.25,47854.0,65.1607,65.3498,64.8422,64.9517,47854.0
2020-03-26 10:30:00,64.93,65.48,64.8,65.47,60123.0,64.6331,65.1806,64.5037,65.1707,60123.0
2020-03-26 10:35:00,65.48,66.07,64.52,64.87,101791.0,65.1806,65.7679,64.225,64.5734,101791.0
2020-03-26 10:40:00,64.73,65.24,64.28,64.86,82113.0,64.4341,64.9417,63.9861,64.5635,82113.0
2020-03-26 10:45:00,64.8,65.19,64.68,64.96,63872.0,64.5037,64.8919,64.3843,64.663,63872.0
2020-03-26 10:50:00,65.05,65.05,64.42,64.7,20149.0,64.7526,64.7526,64.1255,64.4042,20149.0
2020-03-26 10:55:00,64.59,65.14,64.59,65.0,22529.0,64.2947,64.8422,64.2947,64.7028,22529.0
2020-03-26 11:00:00,65.0,65.03,64.37,64.73,27287.0,64.7028,64.7327,64.0757,64.4341,27287.0
2020-03-26 11:05:00,64.82,65.0,64.27,64.45,30839.0,64.5236,64.7028,63.9762,64.1553,30839.0
2020-03-26 11:10:00,64.46,64.78,64.27,64.32,30557.0,64.1653,64.4838,63.9762,64.0259,30557.0
2020-03-26 11:15:00,64.36,64.95,64.35,64.89,44161.0,64.0657,64.653,64.0558,64.5933,44161.0
2020-03-26 11:20:00,64.89,64.95,64.67,64.71,14336.0,64.5933,64.653,64.3743,64.4141,14336.0
2020-03-26 11:25:00,64.71,65.05,64.62,65.0,36725.0,64.4141,64.7526,64.3246,64.7028,36725.0
2020-03-26 11:30:00,64.97,65.87,64.93,65.8,96939.0,64.673,65.5688,64.6331,65.4992,96939.0
2020-03-26 11:35:00,65.81,65.81,65.18,65.37,23891.0,65.5091,65.5091,64.882,65.0711,23891.0
2020-03-26 11:40:00,65.31,65.8,65.15,65.78,37915.0,65.0114,65.4992,64.8521,65.4792,37915.0
2020-03-26 11:45:00,65.71,65.71,65.02,65.21,31000.0,65.4096,65.4096,64.7227,64.9119,31000.0
2020-03-26 11:50:00,65.22,65.45,65.08,65.2,51855.0,64.9218,65.1508,64.7825,64.9019,51855.0
2020-03-26 11:55:00,65.2,65.2,64.85,64.94,23819.0,64.9019,64.9019,64.5535,64.6431,23819.0
2020-03-26 12:00:00,64.94,65.03,64.73,65.0,31457.0,64.6431,64.7327,64.4341,64.7028,31457.0
2020-03-26 12:05:00,65.01,65.01,64.35,64.92,32293.0,64.7128,64.7128,64.0558,64.6232,32293.0
2020-03-26 12:10:00,64.99,65.16,64.62,64.95,70486.0,64.6929,64.8621,64.3246,64.653,70486.0
2020-03-26 12:15:00,64.86,65.02,64.56,64.78,35498.0,64.5635,64.7227,64.2648,64.4838,35498.0
2020-03-26 12:20:00,64.74,65.06,64.56,65.03,19836.0,64.444,64.7625,64.2648,64.7327,19836.0
2020-03-26 12:25:00,64.95,65.33,64.9,65.28,26975.0,64.653,65.0313,64.6033,64.9815,26975.0
2020-03-26 12:30:00,65.25,65.63,65.25,65.55,27529.0,64.9517,65.3299,64.9517,65.2503,27529.0
2020-03-26 12:35:00,65.5,65.55,65.2,65.44,50838.0,65.2005,65.2503,64.9019,65.1408,50838.0
2020-03-26 12:40:00,65.49,65.5,65.19,65.3,32686.0,65.1906,65.2005,64.8919,65.0014,32686.0
2020-03-26 12:45:00,65.19,65.19,64.84,65.02,24671.0,64.8919,64.8919,64.5435,64.7227,24671.0
2020-03-26 12:50:00,65.08,65.22,64.55,64.66,44182.0,64.7825,64.9218,64.2549,64.3644,44182.0
2020-03-26 12:55:00,64.63,64.7,64.35,64.46,13021.0,64.3345,64.4042,64.0558,64.1653,13021.0
2020-03-26 13:00:00,64.43,64.65,64.03,64.34,43944.0,64.1354,64.3544,63.7373,64.0458,43944.0
2020-03-26 13:05:00,64.32,64.38,63.5,63.55,24520.0,64.0259,64.0857,63.2097,63.2594,24520.0
2020-03-26 13:10:00,63.54,63.61,62.92,63.0,26957.0,63.2495,63.3192,62.6323,62.712,26957.0
2020-03-26 13:15:00,63.02,63.11,62.73,62.9,46154.0,62.7319,62.8215,62.4432,62.6124,46154.0
2020-03-26 13:20:00,62.88,62.88,61.66,61.68,61779.0,62.5925,62.5925,61.3781,61.398,61779.0
2020-03-26 13:25:00,61.79,61.79,61.05,61.77,50220.0,61.5075,61.5075,60.7709,61.4876,50220.0
2020-03-26 13:30:00,61.82,61.82,60.86,61.0,41655.0,61.5374,61.5374,60.5817,60.7211,41655.0
2020-03-26 13:35:00,60.97,61.42,60.97,61.3,46320.0,60.6912,61.1392,60.6912,61.0197,46320.0
2020-03-26 13:40:00,61.34,61.85,61.29,61.61,34849.0,61.0595,61.5672,61.0098,61.3283,34849.0
2020-03-26 13:45:00,61.71,62.05,61.04,62.01,54830.0,61.4279,61.7663,60.7609,61.7265,54830.0
2020-03-26 13:50:00,62.01,62.44,61.79,62.31,40962.0,61.7265,62.1545,61.5075,62.0251,40962.0
2020-03-26 13:55:00,62.39,62.45,61.51,61.77,31335.0,62.1047,62.1645,61.2288,61.4876,31335.0
2020-03-26 14:00:00,61.63,62.33,61.57,62.33,44060.0,61.3482,62.045,61.2885,62.045,44060.0
2020-03-26 14:05:00,62.29,62.47,61.74,61.96,38295.0,62.0052,62.1844,61.4577,61.6767,38295.0
2020-03-26 14:10:00,61.91,62.17,61.59,61.97,25865.0,61.6269,61.8858,61.3084,61.6867,25865.0
2020-03-26 14:15:00,61.9,62.26,61.81,61.81,15943.0,61.617,61.9753,61.5274,61.5274,15943.0
2020-03-26 14:20:00,61.68,62.22,61.61,62.2,19956.0,61.398,61.9355,61.3283,61.9156,19956.0
2020-03-26 14:25:00,62.08,62.31,61.91,61.97,23888.0,61.7962,62.0251,61.6269,61.6867,23888.0
2020-03-26 14:30:00,62.03,62.28,62.01,62.08,28847.0,61.7464,61.9953,61.7265,61.7962,28847.0
2020-03-26 14:35:00,62.11,62.5,61.86,62.15,25386.0,61.826,62.2142,61.5772,61.8658,25386.0
2020-03-26 14:40:00,62.21,62.23,61.81,61.95,22210.0,61.9256,61.9455,61.5274,61.6668,22210.0
2020-03-26 14:45:00,61.93,62.2,61.86,62.06,22742.0,61.6469,61.9156,61.5772,61.7763,22742.0
2020-03-26 14:50:00,62.07,63.13,62.01,62.94,105277.0,61.7862,62.8414,61.7265,62.6522,105277.0
2020-03-26 14:55:00,62.98,63.24,62.75,63.01,45157.0,62.6921,62.9509,62.4631,62.7219,45157.0
2020-03-26 15:00:00,63.0,63.71,62.94,63.51,58713.0,62.712,63.4187,62.6522,63.2196,58713.0
2020-03-26 15:05:00,63.51,63.64,63.34,63.53,55050.0,63.2196,63.349,63.0504,63.2395,55050.0
2020-03-26 15:10:00,63.4,63.65,63.39,63.53,36383.0,63.1101,63.359,63.1002,63.2395,36383.0
2020-03-26 15:15:00,63.52,63.9,63.43,63.49,55431.0,63.2296,63.6078,63.14,63.1997,55431.0
2020-03-26 15:20:00,63.49,63.89,62.97,63.04,41816.0,63.1997,63.5979,62.6821,62.7518,41816.0
2020-03-26 15:25:00,63.06,63.52,62.93,63.47,48203.0,62.7717,63.2296,62.6423,63.1798,48203.0
2020-03-26 15:30:00,63.42,64.03,63.39,63.8,36536.0,63.13,63.7373,63.1002,63.5083,36536.0
2020-03-26 15:35:00,63.81,63.83,62.36,62.85,48520.0,63.5183,63.5382,62.0749,62.5626,48520.0
2020-03-26 15:40:00,62.91,63.06,62.56,63.06,45164.0,62.6224,62.7717,62.274,62.7717,45164.0
2020-03-26 15:45:00,63.06,63.06,62.53,62.86,47856.0,62.7717,62.7717,62.2441,62.5726,47856.0
2020-03-26 15:50:00,62.87,64.72,62.87,64.66,140598.0,62.5826,64.4241,62.5826,64.3644,140598.0
2020-03-26 15:55:00,64.68,64.86,64.32,64.55,197891.0,64.3843,64.5635,64.0259,64.2549,197891.0
2020-03-27 09:30:00,61.92,61.92,60.53,60.64,90760.0,61.6369,61.6369,60.2533,60.3628,90760.0
2020-03-27 09:35:00,60.79,60.79,59.39,59.88,86336.0,60.5121,60.5121,59.1185,59.6062,86336.0
2020-03-27 09:40:00,59.84,59.91,58.54,58.58,64420.0,59.5664,59.6361,58.2724,58.3122,64420.0
2020-03-27 09:45:00,58.61,58.61,57.76,57.76,72333.0,58.342,58.342,57.4959,57.4959,72333.0
2020-03-27 09:50:00,57.73,58.91,57.69,58.36,54090.0,57.4661,58.6407,57.4262,58.0932,54090.0
2020-03-27 09:55:00,58.36,59.0,58.29,58.74,72005.0,58.0932,58.7302,58.0235,58.4714,72005.0
2020-03-27 10:00:00,58.69,58.83,58.26,58.68,47530.0,58.4217,58.561,57.9936,58.4117,47530.0
2020-03-27 10:05:00,58.68,59.26,58.42,59.16,41568.0,58.4117,58.9891,58.1529,58.8895,41568.0
2020-03-27 10:10:00,59.15,59.49,58.87,59.49,45503.0,58.8796,59.218,58.6008,59.218,45503.0
2020-03-27 10:15:00,59.51,59.53,59.02,59.1,22125.0,59.2379,59.2578,58.7502,58.8298,22125.0
2020-03-27 10:20:00,59.13,59.17,58.74,58.89,27154.0,58.8597,58.8995,58.4714,58.6208,27154.0
2020-03-27 10:25:00,58.91,59.42,58.91,59.22,33129.0,58.6407,59.1483,58.6407,58.9492,33129.0
2020-03-27 10:30:00,59.25,59.29,58.5,58.63,38132.0,58.9791,59.0189,58.2325,58.3619,38132.0
2020-03-27 10:35:00,58.56,58.64,58.22,58.56,27304.0,58.2923,58.3719,57.9538,58.2923,27304.0
2020-03-27 10:40:00,58.59,58.74,58.14,58.21,28250.0,58.3221,58.4714,57.8742,57.9439,28250.0
2020-03-27 10:45:00,58.23,58.34,58.03,58.28,25138.0,57.9638,58.0733,57.7647,58.0135,25138.0
2020-03-27 10:50:00,58.28,58.31,58.0,58.27,30000.0,58.0135,58.0434,57.7348,58.0036,30000.0
2020-03-27 10:55:00,58.28,58.53,58.2,58.25,16751.0,58.0135,58.2624,57.9339,57.9837,16751.0
2020-03-27 11:00:00,58.23,58.42,58.2,58.23,24322.0,57.9638,58.1529,57.9339,57.9638,24322.0
2020-03-27 11:05:00,58.23,58.59,58.0,58.55,28136.0,57.9638,58.3221,57.7348,58.2823,28136.0
2020-03-27 11:10:00,58.56,59.02,58.38,58.94,30746.0,58.2923,58.7502,58.1131,58.6705,30746.0
2020-03-27 11:15:00,58.95,59.23,58.84,58.94,26142.0,58.6805,58.9592,58.571,58.6705,26142.0
2020-03-27 11:20:00,58.85,58.85,58.64,58.82,31950.0,58.5809,58.5809,58.3719,58.5511,31950.0
2020-03-27 11:25:00,58.83,59.1,58.71,58.87,40526.0,58.561,58.8298,58.4416,58.6008,40526.0
2020-03-27 11:30:00,58.87,59.18,58.84,59.07,26526.0,58.6008,58.9094,58.571,58.7999,26526.0
2020-03-27 11:35:00,59.08,59.27,58.96,59.05,23989.0,58.8099,58.999,58.6904,58.78,23989.0
2020-03-27 11:40:00,59.06,59.5,59.01,59.38,40696.0,58.79,59.228,58.7402,59.1085,40696.0
2020-03-27 11:45:00,59.36,59.43,58.75,58.86,27870.0,59.0886,59.1583,58.4814,58.5909,27870.0
2020-03-27 11:50:00,58.86,59.31,58.86,59.15,34492.0,58.5909,59.0388,58.5909,58.8796,34492.0
2020-03-27 11:55:00,59.14,59.15,58.73,58.79,22146.0,58.8696,58.8796,58.4615,58.5212,22146.0
2020-03-27 12:00:00,58.78,58.91,58.75,58.78,18568.0,58.5113,58.6407,58.4814,58.5113,18568.0
2020-03-27 12:05:00,58.74,59.1,58.74,59.02,27762.0,58.4714,58.8298,58.4714,58.7502,27762.0
2020-03-27 12:10:00,59.05,59.25,59.03,59.2,27931.0,58.78,58.9791,58.7601,58.9293,27931.0
2020-03-27 12:15:00,59.23,59.23,58.83,59.2,26825.0,58.9592,58.9592,58.561,58.9293,26825.0
2020-03-27 12:20:00,59.2,59.23,58.81,58.96,25763.0,58.9293,58.9592,58.5411,58.6904,25763.0
2020-03-27 12:25:00,58.97,59.03,58.86,58.87,32059.0,58.7004,58.7601,58.5909,58.6008,32059.0
2020-03-27 12:30:00,58.88,59.09,58.12,58.8,77462.0,58.6108,58.8198,57.8543,58.5312,77462.0
2020-03-27 12:35:00,58.8,59.28,58.76,58.87,43589.0,58.5312,59.009,58.4913,58.6008,43589.0
2020-03-27 12:40:00,58.89,59.26,58.88,58.95,28382.0,58.6208,58.9891,58.6108,58.6805,28382.0
2020-03-27 12:45:00,59.03,59.03,58.63,58.79,21341.0,58.7601,58.7601,58.3619,58.5212,21341.0
2020-03-27 12:50:00,58.8,58.98,58.69,58.86,14574.0,58.5312,58.7103,58.4217,58.5909,14574.0
2020-03-27 12:55:00,58.89,58.93,58.61,58.79,21713.0,58.6208,58.6606,58.342,58.5212,21713.0
2020-03-27 13:00:00,58.79,59.21,58.73,58.97,22492.0,58.5212,58.9393,58.4615,58.7004,22492.0
2020-03-27 13:05:00,58.96,58.96,58.6,58.79,21731.0,58.6904,58.6904,58.3321,58.5212,21731.0
2020-03-27 13:10:00,58.8,58.97,58.74,58.87,21071.0,58.5312,58.7004,58.4714,58.6008,21071.0
2020-03-27 13:15:00,58.89,58.9,58.73,58.86,21314.0,58.6208,58.6307,58.4615,58.5909,21314.0
2020-03-27 13:20:00,58.86,59.2,58.81,59.2,37143.0,58.5909,58.9293,58.5411,58.9293,37143.0
2020-03-27 13:25:00,59.14,59.18,58.83,58.86,41069.0,58.8696,58.9094,58.561,58.5909,41069.0
2020-03-27 13:30:00,58.88,59.51,58.87,59.46,19271.0,58.6108,59.2379,58.6008,59.1881,19271.0
2020-03-27 13:35:00,59.49,60.57,59.49,60.57,45012.0,59.218,60.2931,59.218,60.2931,45012.0
2020-03-27 13:40:00,60.59,60.67,60.14,60.14,26729.0,60.313,60.3926,59.865,59.865,26729.0
2020-03-27 13:45:00,60.2,60.26,59.83,60.13,29018.0,59.9248,59.9845,59.5565,59.8551,29018.0
2020-03-27 13:50:00,60.12,60.19,59.82,59.86,25588.0,59.8451,59.9148,59.5465,59.5863,25588.0
2020-03-27 13:55:00,59.86,59.94,59.39,59.49,31400.0,59.5863,59.666,59.1185,59.218,31400.0
2020-03-27 14:00:00,59.48,59.7,59.37,59.6,17832.0,59.2081,59.427,59.0986,59.3275,17832.0
2020-03-27 14:05:00,59.58,59.58,59.25,59.38,21182.0,59.3076,59.3076,58.9791,59.1085,21182.0
2020-03-27 14:10:00,59.38,60.02,59.37,60.02,21734.0,59.1085,59.7456,59.0986,59.7456,21734.0
2020-03-27 14:15:00,60.0,60.49,59.77,60.16,44818.0,59.7257,60.2134,59.4967,59.8849,44818.0
2020-03-27 14:20:00,60.18,60.18,59.59,59.62,20590.0,59.9049,59.9049,59.3176,59.3474,20590.0
2020-03-27 14:25:00,59.61,59.73,59.58,59.65,19490.0,59.3375,59.4569,59.3076,59.3773,19490.0
2020-03-27 14:30:00,59.65,59.98,59.42,59.97,21659.0,59.3773,59.7058,59.1483,59.6958,21659.0
2020-03-27 14:35:00,59.98,60.15,59.84,60.12,18218.0,59.7058,59.875,59.5664,59.8451,18218.0
2020-03-27 14:40:00,60.1,60.1,59.75,59.76,18228.0,59.8252,59.8252,59.4768,59.4868,18228.0
2020-03-27 14:45:00,59.8,59.87,59.62,59.64,20285.0,59.5266,59.5963,59.3474,59.3673,20285.0
2020-03-27 14:50:00,59.62,60.05,59.58,59.92,30129.0,59.3474,59.7754,59.3076,59.646,30129.0
2020-03-27 14:55:00,59.92,60.32,59.89,60.29,27217.0,59.646,60.0442,59.6162,60.0144,27217.0
2020-03-27 15:00:00,60.28,60.48,60.17,60.42,55177.0,60.0044,60.2035,59.8949,60.1438,55177.0
2020-03-27 15:05:00,60.43,60.53,60.2,60.48,31620.0,60.1537,60.2533,59.9248,60.2035,31620.0
2020-03-27 15:10:00,60.53,60.53,60.16,60.17,39743.0,60.2533,60.2533,59.8849,59.8949,39743.0
2020-03-27 15:15:00,60.16,60.4,60.15,60.23,40330.0,59.8849,60.1238,59.875,59.9546,40330.0
2020-03-27 15:20:00,60.21,60.35,60.12,60.33,37367.0,59.9347,60.0741,59.8451,60.0542,37367.0
2020-03-27 15:25:00,60.33,60.72,60.27,60.35,49544.0,60.0542,60.4424,59.9944,60.0741,49544.0
2020-03-27 15:30:00,60.35,60.36,59.39,59.39,42782.0,60.0741,60.084,59.1185,59.1185,42782.0
2020-03-27 15:35:00,59.37,59.57,59.26,59.46,68726.0,59.0986,59.2976,58.9891,59.1881,68726.0
2020-03-27 15:40:00,59.47,59.52,59.07,59.18,71823.0,59.1981,59.2479,58.7999,58.9094,71823.0
2020-03-27 15:45:00,59.17,59.73,59.09,59.73,97151.0,58.8995,59.4569,58.8198,59.4569,97151.0
2020-03-27 15:50:00,59.68,60.65,59.6,60.48,318390.0,59.4071,60.3727,59.3275,60.2035,318390.0
2020-03-27 15:55:00,60.48,60.65,60.03,60.04,345616.0,60.2035,60.3727,59.7555,59.7655,345616.0
2020-03-30 09:30:00,60.01,60.03,59.16,59.63,51141.0,59.7356,59.7555,58.8895,59.3574,51141.0
2020-03-30 09:35:00,59.22,59.4,57.02,57.28,31704.0,58.9492,59.1284,56.7593,57.0181,31704.0
2020-03-30 09:40:00,57.27,57.32,55.64,55.96,64049.0,57.0082,57.0579,55.3856,55.7041,64049.0
2020-03-30 09:45:00,55.96,56.18,54.51,56.0,142080.0,55.7041,55.9231,54.2608,55.744,142080.0
2020-03-30 09:50:00,56.0,56.48,54.52,54.64,107766.0,55.744,56.2218,54.2707,54.3902,107766.0
2020-03-30 09:55:00,54.63,55.83,54.29,55.34,96999.0,54.3802,55.5747,54.0418,55.087,96999.0
2020-03-30 10:00:00,55.47,55.78,55.06,55.39,71984.0,55.2164,55.525,54.8083,55.1368,71984.0
2020-03-30 10:05:00,55.37,55.5,55.06,55.32,82324.0,55.1168,55.2463,54.8083,55.0671,82324.0
2020-03-30 10:10:00,55.29,56.15,55.14,56.08,68385.0,55.0372,55.8933,54.8879,55.8236,68385.0
2020-03-30 10:15:00,56.03,56.21,55.28,55.4,53587.0,55.7738,55.953,55.0273,55.1467,53587.0
2020-03-30 10:20:00,55.42,55.84,55.32,55.51,55741.0,55.1666,55.5847,55.0671,55.2562,55741.0
2020-03-30 10:25:00,55.52,55.54,55.0,55.03,69394.0,55.2662,55.2861,54.7485,54.7784,69394.0
2020-03-30 10:30:00,55.06,55.18,54.68,55.18,60386.0,54.8083,54.9277,54.43,54.9277,60386.0
2020-03-30 10:35:00,55.2,55.67,55.19,55.67,47819.0,54.9476,55.4155,54.9377,55.4155,47819.0
2020-03-30 10:40:00,55.72,56.05,55.42,55.46,46366.0,55.4652,55.7937,55.1666,55.2064,46366.0
2020-03-30 10:45:00,55.42,55.58,55.23,55.23,28631.0,55.1666,55.3259,54.9775,54.9775,28631.0
2020-03-30 10:50:00,55.26,55.27,55.02,55.12,43824.0,55.0073,55.0173,54.7684,54.868,43824.0
2020-03-30 10:55:00,55.18,55.45,55.04,55.37,33972.0,54.9277,55.1965,54.7884,55.1168,33972.0
2020-03-30 11:00:00,55.35,55.55,55.18,55.24,30955.0,55.0969,55.296,54.9277,54.9874,30955.0
2020-03-30 11:05:00,55.23,55.77,55.15,55.57,31643.0,54.9775,55.515,54.8979,55.3159,31643.0
2020-03-30 11:10:00,55.52,55.52,55.2,55.36,47562.0,55.2662,55.2662,54.9476,55.1069,47562.0
2020-03-30 11:15:00,55.34,55.57,55.17,55.57,39799.0,55.087,55.3159,54.9178,55.3159,39799.0
2020-03-30 11:20:00,55.58,56.4,55.46,56.39,43389.0,55.3259,56.1421,55.2064,56.1322,43389.0
2020-03-30 11:25:00,56.3,56.3,55.69,55.81,31854.0,56.0426,56.0426,55.4354,55.5548,31854.0
2020-03-30 11:30:00,55.9,56.09,55.84,56.05,24019.0,55.6444,55.8336,55.5847,55.7937,24019.0
2020-03-30 11:35:00,56.01,56.19,55.76,56.12,25844.0,55.7539,55.9331,55.5051,55.8634,25844.0
2020-03-30 11:40:00,55.99,56.21,55.96,56.16,27247.0,55.734,55.953,55.7041,55.9032,27247.0
2020-03-30 11:45:00,56.1,56.66,55.92,56.6,32788.0,55.8435,56.4009,55.6643,56.3412,32788.0
2020-03-30 11:50:00,56.55,56.82,56.42,56.54,29898.0,56.2914,56.5602,56.162,56.2815,29898.0
2020-03-30 11:55:00,56.53,56.64,55.86,55.91,42541.0,56.2715,56.381,55.6046,55.6544,42541.0
2020-03-30 12:00:00,55.96,55.97,55.52,55.74,41635.0,55.7041,55.7141,55.2662,55.4852,41635.0
2020-03-30 12:05:00,55.76,55.91,55.47,55.88,20919.0,55.5051,55.6544,55.2164,55.6245,20919.0
2020-03-30 12:10:00,55.86,56.12,55.62,55.67,17401.0,55.6046,55.8634,55.3657,55.4155,17401.0
2020-03-30 12:15:00,55.58,55.98,55.58,55.96,20732.0,55.3259,55.7241,55.3259,55.7041,20732.0
2020-03-30 12:20:00,55.95,55.97,55.22,55.34,24155.0,55.6942,55.7141,54.9675,55.087,24155.0
2020-03-30 12:25:00,55.17,55.25,55.05,55.18,45372.0,54.9178,54.9974,54.7983,54.9277,45372.0
2020-03-30 12:30:00,55.18,55.19,55.0,55.11,24401.0,54.9277,54.9377,54.7485,54.858,24401.0
2020-03-30 12:35:00,55.11,55.36,55.08,55.3,14163.0,54.858,55.1069,54.8282,55.0472,14163.0
2020-03-30 12:40:00,55.26,55.35,55.13,55.22,18635.0,55.0073,55.0969,54.8779,54.9675,18635.0
2020-03-30 12:45:00,55.24,55.46,55.2,55.37,24877.0,54.9874,55.2064,54.9476,55.1168,24877.0
2020-03-30 12:50:00,55.38,55.41,55.14,55.25,19277.0,55.1268,55.1567,54.8879,54.9974,19277.0
2020-03-30 12:55:00,55.25,55.5,55.14,55.46,31957.0,54.9974,55.2463,54.8879,55.2064,31957.0
2020-03-30 13:00:00,55.45,55.49,55.13,55.26,22865.0,55.1965,55.2363,54.8779,55.0073,22865.0
2020-03-30 13:05:00,55.33,55.37,55.21,55.21,17554.0,55.077,55.1168,54.9576,54.9576,17554.0
2020-03-30 13:10:00,55.21,55.3,55.16,55.25,15289.0,54.9576,55.0472,54.9078,54.9974,15289.0
2020-03-30 13:15:00,55.24,55.41,55.13,55.25,18826.0,54.9874,55.1567,54.8779,54.9974,18826.0
2020-03-30 13:20:00,55.25,55.3,55.11,55.26,17450.0,54.9974,55.0472,54.858,55.0073,17450.0
2020-03-30 13:25:00,55.22,55.4,55.13,55.36,16445.0,54.9675,55.1467,54.8779,55.1069,16445.0
2020-03-30 13:30:00,55.32,55.32,55.16,55.18,10179.0,55.0671,55.0671,54.9078,54.9277,10179.0
2020-03-30 13:35:00,55.18,55.29,55.11,55.29,15622.0,54.9277,55.0372,54.858,55.0372,15622.0
2020-03-30 13:40:00,55.29,55.35,55.03,55.04,27581.0,55.0372,55.0969,54.7784,54.7884,27581.0
2020-03-30 13:45:00,55.04,55.11,55.0,55.04,28895.0,54.7884,54.858,54.7485,54.7884,28895.0
2020-03-30 13:50:00,55.03,55.05,54.95,55.01,36561.0,54.7784,54.7983,54.6988,54.7585,36561.0
2020-03-30 13:55:00,55.0,55.03,54.61,54.74,39245.0,54.7485,54.7784,54.3603,54.4897,39245.0
2020-03-30 14:00:00,54.74,54.78,54.57,54.7,25049.0,54.4897,54.5295,54.3205,54.4499,25049.0
2020-03-30 14:05:00,54.69,54.7,54.59,54.63,21941.0,54.44,54.4499,54.3404,54.3802,21941.0
2020-03-30 14:10:00,54.63,54.64,54.12,54.26,37674.0,54.3802,54.3902,53.8726,54.0119,37674.0
2020-03-30 14:15:00,54.28,54.59,54.18,54.51,32149.0,54.0318,54.3404,53.9323,54.2608,32149.0
2020-03-30 14:20:00,54.49,54.6,54.25,54.42,27677.0,54.2409,54.3504,54.002,54.1712,27677.0
2020-03-30 14:25:00,54.37,54.58,54.22,54.58,24674.0,54.1214,54.3305,53.9721,54.3305,24674.0
2020-03-30 14:30:00,54.54,54.69,54.41,54.54,30297.0,54.2906,54.44,54.1612,54.2906,30297.0
2020-03-30 14:35:00,54.55,54.69,54.46,54.59,24444.0,54.3006,54.44,54.211,54.3404,24444.0
2020-03-30 14:40:00,54.54,54.93,54.51,54.7,38512.0,54.2906,54.6789,54.2608,54.4499,38512.0
2020-03-30 14:45:00,54.7,54.81,54.57,54.76,25173.0,54.4499,54.5594,54.3205,54.5096,25173.0
2020-03-30 14:50:00,54.8,55.34,54.74,55.15,38552.0,54.5495,55.087,54.4897,54.8979,38552.0
2020-03-30 14:55:00,55.14,55.3,55.1,55.23,43435.0,54.8879,55.0472,54.8481,54.9775,43435.0
2020-03-30 15:00:00,55.27,55.36,55.08,55.12,31754.0,55.0173,55.1069,54.8282,54.868,31754.0
2020-03-30 15:05:00,55.13,55.16,55.06,55.11,27041.0,54.8779,54.9078,54.8083,54.858,27041.0
2020-03-30 15:10:00,55.11,55.67,55.1,55.38,42170.0,54.858,55.4155,54.8481,55.1268,42170.0
2020-03-30 15:15:00,55.39,55.52,55.26,55.28,46303.0,55.1368,55.2662,55.0073,55.0273,46303.0
2020-03-30 15:20:00,55.28,55.37,55.05,55.05,34555.0,55.0273,55.1168,54.7983,54.7983,34555.0
2020-03-30 15:25:00,55.05,55.32,54.77,55.22,64265.0,54.7983,55.0671,54.5196,54.9675,64265.0
2020-03-30 15:30:00,55.25,55.34,54.87,55.04,49910.0,54.9974,55.087,54.6191,54.7884,49910.0
2020-03-30 15:35:00,55.04,55.65,55.0,55.58,50190.0,54.7884,55.3956,54.7485,55.3259,50190.0
2020-03-30 15:40:00,55.56,55.77,55.4,55.63,70608.0,55.306,55.515,55.1467,55.3757,70608.0
2020-03-30 15:45:00,55.65,56.0,55.58,55.85,77217.0,55.3956,55.744,55.3259,55.5947,77217.0
2020-03-30 15:50:00,55.91,57.03,55.87,57.0,199991.0,55.6544,56.7693,55.6146,56.7394,199991.0
2020-03-30 15:55:00,56.99,57.11,56.33,56.46,275271.0,56.7294,56.8489,56.0725,56.2019,275271.0
2020-03-31 09:30:00,56.27,57.33,56.01,57.33,56244.0,56.0127,57.0679,55.7539,57.0679,56244.0
2020-03-31 09:35:00,57.19,57.59,56.19,56.94,88233.0,56.9285,57.3267,55.9331,56.6797,88233.0
2020-03-31 09:40:00,56.95,58.29,56.95,57.54,30675.0,56.6896,58.0235,56.6896,57.2769,30675.0
2020-03-31 09:45:00,57.4,58.35,57.27,58.12,46970.0,57.1376,58.0832,57.0082,57.8543,46970.0
2020-03-31 09:50:00,58.01,59.06,58.01,58.72,98225.0,57.7448,58.79,57.7448,58.4515,98225.0
2020-03-31 09:55:00,58.8,59.24,58.54,59.03,45312.0,58.5312,58.9692,58.2724,58.7601,45312.0
2020-03-31 10:00:00,58.8,59.73,58.7,59.03,71824.0,58.5312,59.4569,58.4316,58.7601,71824.0
2020-03-31 10:05:00,59.2,59.83,58.78,59.48,55559.0,58.9293,59.5565,58.5113,59.2081,55559.0
2020-03-31 10:10:00,59.41,60.73,59.4,60.59,63181.0,59.1384,60.4523,59.1284,60.313,63181.0
2020-03-31 10:15:00,60.59,61.35,60.28,60.92,52615.0,60.313,61.0695,60.0044,60.6415,52615.0
2020-03-31 10:20:00,60.87,60.9,60.33,60.46,37727.0,60.5917,60.6216,60.0542,60.1836,37727.0
2020-03-31 10:25:00,60.5,60.5,59.52,59.86,38081.0,60.2234,60.2234,59.2479,59.5863,38081.0
2020-03-31 10:30:00,59.82,60.39,59.82,60.04,25308.0,59.5465,60.1139,59.5465,59.7655,25308.0
2020-03-31 10:35:00,60.18,60.23,59.78,59.78,22064.0,59.9049,59.9546,59.5067,59.5067,22064.0
2020-03-31 10:40:00,59.79,60.05,59.43,59.43,25638.0,59.5166,59.7754,59.1583,59.1583,25638.0
2020-03-31 10:45:00,59.36,59.36,59.01,59.18,30738.0,59.0886,59.0886,58.7402,58.9094,30738.0
2020-03-31 10:50:00,59.14,59.47,58.85,59.19,36497.0,58.8696,59.1981,58.5809,58.9194,36497.0
2020-03-31 10:55:00,59.22,59.32,58.89,58.93,24441.0,58.9492,59.0488,58.6208,58.6606,24441.0
2020-03-31 11:00:00,58.93,59.13,58.79,58.87,31400.0,58.6606,58.8597,58.5212,58.6008,31400.0
2020-03-31 11:05:00,58.9,59.03,58.6,58.78,17426.0,58.6307,58.7601,58.3321,58.5113,17426.0
2020-03-31 11:10:00,58.77,58.85,58.63,58.68,12655.0,58.5013,58.5809,58.3619,58.4117,12655.0
2020-03-31 11:15:00,58.71,58.81,58.34,58.34,18130.0,58.4416,58.5411,58.0733,58.0733,18130.0
2020-03-31 11:20:00,58.32,58.36,57.58,57.7,72616.0,58.0534,58.0932,57.3167,57.4362,72616.0
2020-03-31 11:25:00,57.7,58.23,57.25,57.48,64777.0,57.4362,57.9638,56.9882,57.2172,64777.0
2020-03-31 11:30:00,57.38,57.68,57.15,57.19,32525.0,57.1177,57.4163,56.8887,56.9285,32525.0
2020-03-31 11:35:00,57.28,57.62,57.14,57.17,35634.0,57.0181,57.3566,56.8788,56.9086,35634.0
2020-03-31 11:40:00,57.22,57.81,57.1,57.78,27868.0,56.9584,57.5457,56.8389,57.5158,27868.0
2020-03-31 11:45:00,57.67,57.86,57.32,57.39,25138.0,57.4063,57.5955,57.0579,57.1276,25138.0
2020-03-31 11:50:00,57.36,57.78,57.35,57.38,41882.0,57.0977,57.5158,57.0878,57.1177,41882.0
2020-03-31 11:55:00,57.41,57.51,57.38,57.4,24839.0,57.1475,57.2471,57.1177,57.1376,24839.0
2020-03-31 12:00:00,57.45,57.45,56.93,57.04,33859.0,57.1873,57.1873,56.6697,56.7792,33859.0
2020-03-31 12:05:00,56.99,57.16,56.84,57.08,12375.0,56.7294,56.8987,56.5801,56.819,12375.0
2020-03-31 12:10:00,56.97,57.18,56.96,57.11,6407.0,56.7095,56.9186,56.6996,56.8489,6407.0
2020-03-31 12:15:00,57.1,57.18,56.9,56.9,23216.0,56.8389,56.9186,56.6398,56.6398,23216.0
2020-03-31 12:20:00,56.86,56.88,56.12,56.26,38577.0,56.6,56.6199,55.8634,56.0028,38577.0
2020-03-31 12:25:00,56.14,56.44,56.05,56.42,29013.0,55.8833,56.182,55.7937,56.162,29013.0
2020-03-31 12:30:00,56.42,56.47,56.17,56.23,16730.0,56.162,56.2118,55.9132,55.9729,16730.0
2020-03-31 12:35:00,56.14,56.36,55.91,55.97,11684.0,55.8833,56.1023,55.6544,55.7141,11684.0
2020-03-31 12:40:00,56.0,56.61,56.0,56.54,20783.0,55.744,56.3512,55.744,56.2815,20783.0
2020-03-31 12:45:00,56.53,57.18,56.47,57.08,24537.0,56.2715,56.9186,56.2118,56.819,24537.0
2020-03-31 12:50:00,57.05,57.06,56.52,56.54,13054.0,56.7892,56.7991,56.2616,56.2815,13054.0
2020-03-31 12:55:00,56.51,56.58,56.23,56.25,18693.0,56.2516,56.3213,55.9729,55.9928,18693.0
2020-03-31 13:00:00,56.24,56.47,56.21,56.24,19649.0,55.9829,56.2118,55.953,55.9829,19649.0
2020-03-31 13:05:00,56.24,56.32,55.86,56.02,24703.0,55.9829,56.0625,55.6046,55.7639,24703.0
2020-03-31 13:10:00,56.02,56.32,55.81,56.16,54587.0,55.7639,56.0625,55.5548,55.9032,54587.0
2020-03-31 13:15:00,56.07,56.32,55.92,56.09,34208.0,55.8136,56.0625,55.6643,55.8336,34208.0
2020-03-31 13:20:00,56.08,56.35,55.65,55.68,55823.0,55.8236,56.0924,55.3956,55.4254,55823.0
2020-03-31 13:25:00,55.69,55.74,55.34,55.7,36872.0,55.4354,55.4852,55.087,55.4453,36872.0
2020-03-31 13:30:00,55.61,55.88,55.5,55.73,25173.0,55.3557,55.6245,55.2463,55.4752,25173.0
2020-03-31 13:35:00,55.71,56.03,55.63,55.88,12084.0,55.4553,55.7738,55.3757,55.6245,12084.0
2020-03-31 13:40:00,55.96,56.47,55.88,56.29,47830.0,55.7041,56.2118,55.6245,56.0326,47830.0
2020-03-31 13:45:00,56.33,56.56,56.16,56.5,27803.0,56.0725,56.3014,55.9032,56.2417,27803.0
2020-03-31 13:50:00,56.5,56.66,56.42,56.53,18267.0,56.2417,56.4009,56.162,56.2715,18267.0
2020-03-31 13:55:00,56.47,56.89,56.47,56.85,14636.0,56.2118,56.6299,56.2118,56.5901,14636.0
2020-03-31 14:00:00,56.84,56.88,56.67,56.74,9743.0,56.5801,56.6199,56.4109,56.4806,9743.0
2020-03-31 14:05:00,56.75,56.77,56.56,56.6,16473.0,56.4905,56.5104,56.3014,56.3412,16473.0
2020-03-31 14:10:00,56.65,56.85,56.58,56.58,18236.0,56.391,56.5901,56.3213,56.3213,18236.0
2020-03-31 14:15:00,56.62,56.64,56.35,56.54,53374.0,56.3611,56.381,56.0924,56.2815,53374.0
2020-03-31 14:20:00,56.48,56.63,56.47,56.54,6567.0,56.2218,56.3711,56.2118,56.2815,6567.0
2020-03-31 14:25:00,56.52,56.71,56.44,56.62,24893.0,56.2616,56.4507,56.182,56.3611,24893.0
2020-03-31 14:30:00,56.55,56.55,56.31,56.5,14916.0,56.2914,56.2914,56.0525,56.2417,14916.0
2020-03-31 14:35:00,56.5,56.67,56.32,56.58,13613.0,56.2417,56.4109,56.0625,56.3213,13613.0
2020-03-31 14:40:00,56.59,56.85,56.53,56.78,14607.0,56.3313,56.5901,56.2715,56.5204,14607.0
2020-03-31 14:45:00,56.78,56.78,56.42,56.5,29819.0,56.5204,56.5204,56.162,56.2417,29819.0
2020-03-31 14:50:00,56.49,56.55,56.28,56.31,20069.0,56.2317,56.2914,56.0227,56.0525,20069.0
2020-03-31 14:55:00,56.28,56.43,56.15,56.25,19346.0,56.0227,56.172,55.8933,55.9928,19346.0
2020-03-31 15:00:00,56.21,56.41,55.93,56.03,23377.0,55.953,56.1521,55.6743,55.7738,23377.0
2020-03-31 15:05:00,56.03,56.1,55.87,56.07,33068.0,55.7738,55.8435,55.6146,55.8136,33068.0
2020-03-31 15:10:00,56.0,56.06,55.76,55.87,25605.0,55.744,55.8037,55.5051,55.6146,25605.0
2020-03-31 15:15:00,55.86,55.96,55.71,55.74,25118.0,55.6046,55.7041,55.4553,55.4852,25118.0
2020-03-31 15:20:00,55.75,55.78,55.44,55.55,75275.0,55.4951,55.525,55.1865,55.296,75275.0
2020-03-31 15:25:00,55.56,55.76,55.27,55.53,42618.0,55.306,55.5051,55.0173,55.2761,42618.0
2020-03-31 15:30:00,55.53,55.76,55.26,55.65,95177.0,55.2761,55.5051,55.0073,55.3956,95177.0
2020-03-31 15:35:00,55.65,55.91,55.44,55.82,95229.0,55.3956,55.6544,55.1865,55.5648,95229.0
2020-03-31 15:40:00,55.82,56.15,55.81,56.06,56590.0,55.5648,55.8933,55.5548,55.8037,56590.0
2020-03-31 15:45:00,56.06,56.09,55.65,55.79,75452.0,55.8037,55.8336,55.3956,55.5349,75452.0
2020-03-31 15:50:00,55.82,56.24,55.71,55.92,182774.0,55.5648,55.9829,55.4553,55.6643,182774.0
2020-03-31 15:55:00,55.95,56.49,55.9,56.39,271731.0,55.6942,56.2317,55.6444,56.1322,271731.0
2020-04-01 09:30:00,52.86,53.15,51.54,52.88,126957.0,52.6183,52.907,51.3044,52.6382,126957.0
2020-04-01 09:35:00,52.88,53.69,51.63,53.26,75339.0,52.6382,53.4445,51.3939,53.0165,75339.0
2020-04-01 09:40:00,53.48,53.6,53.15,53.26,32430.0,53.2355,53.3549,52.907,53.0165,32430.0
2020-04-01 09:45:00,53.26,53.27,52.33,53.16,91742.0,53.0165,53.0264,52.0907,52.9169,91742.0
2020-04-01 09:50:00,53.16,53.42,52.82,52.93,55670.0,52.9169,53.1758,52.5785,52.688,55670.0
2020-04-01 09:55:00,52.88,52.88,52.5,52.53,35212.0,52.6382,52.6382,52.26,52.2898,35212.0
2020-04-01 10:00:00,52.56,52.74,52.15,52.16,96181.0,52.3197,52.4989,51.9116,51.9215,96181.0
2020-04-01 10:05:00,52.12,52.8,52.08,52.5,33468.0,51.8817,52.5586,51.8419,52.26,33468.0
2020-04-01 10:10:00,52.48,52.7,52.32,52.61,35502.0,52.2401,52.4591,52.0808,52.3695,35502.0
2020-04-01 10:15:00,52.59,52.94,52.59,52.63,33708.0,52.3496,52.698,52.3496,52.3894,33708.0
2020-04-01 10:20:00,52.58,52.85,52.35,52.35,21955.0,52.3396,52.6084,52.1107,52.1107,21955.0
2020-04-01 10:25:00,52.4,52.69,52.29,52.59,106866.0,52.1604,52.4491,52.0509,52.3496,106866.0
2020-04-01 10:30:00,52.59,52.76,52.29,52.6,75210.0,52.3496,52.5188,52.0509,52.3595,75210.0
2020-04-01 10:35:00,52.59,52.59,52.07,52.11,21691.0,52.3496,52.3496,51.8319,51.8717,21691.0
2020-04-01 10:40:00,52.18,52.28,51.86,51.98,46605.0,51.9414,52.041,51.6229,51.7423,46605.0
2020-04-01 10:45:00,51.98,52.13,51.7,51.92,23215.0,51.7423,51.8917,51.4636,51.6826,23215.0
2020-04-01 10:50:00,51.93,51.93,51.41,51.42,43499.0,51.6926,51.6926,51.175,51.1849,43499.0
2020-04-01 10:55:00,51.41,51.43,51.05,51.32,48798.0,51.175,51.1949,50.8166,51.0854,48798.0
2020-04-01 11:00:00,51.33,51.7,51.24,51.54,54770.0,51.0953,51.4636,51.0057,51.3044,54770.0
2020-04-01 11:05:00,51.55,51.93,51.53,51.91,22445.0,51.3143,51.6926,51.2944,51.6727,22445.0
2020-04-01 11:10:00,51.93,52.13,51.83,52.09,25491.0,51.6926,51.8917,51.593,51.8518,25491.0
2020-04-01 11:15:00,52.09,52.37,51.88,52.35,41731.0,51.8518,52.1306,51.6428,52.1107,41731.0
2020-04-01 11:20:00,52.38,52.39,51.75,51.79,32927.0,52.1405,52.1505,51.5134,51.5532,32927.0
2020-04-01 11:25:00,51.78,51.82,51.59,51.61,45106.0,51.5433,51.5831,51.3541,51.374,45106.0
2020-04-01 11:30:00,51.61,51.96,51.47,51.67,38764.0,51.374,51.7224,51.2347,51.4338,38764.0
2020-04-01 11:35:00,51.71,51.91,51.54,51.55,19852.0,51.4736,51.6727,51.3044,51.3143,19852.0
2020-04-01 11:40:00,51.53,51.65,51.33,51.6,59735.0,51.2944,51.4139,51.0953,51.3641,59735.0
2020-04-01 11:45:00,51.59,51.88,51.52,51.6,32319.0,51.3541,51.6428,51.2844,51.3641,32319.0
2020-04-01 11:50:00,51.53,51.53,51.3,51.34,26640.0,51.2944,51.2944,51.0655,51.1053,26640.0
2020-04-01 11:55:00,51.31,51.41,51.09,51.16,14889.0,51.0754,51.175,50.8564,50.9261,14889.0
2020-04-01 12:00:00,51.12,51.23,50.81,50.94,83256.0,50.8863,50.9958,50.5777,50.7071,83256.0
2020-04-01 12:05:00,50.97,51.19,50.92,51.02,55352.0,50.737,50.956,50.6872,50.7867,55352.0
2020-04-01 12:10:00,51.02,51.3,51.02,51.18,34812.0,50.7867,51.0655,50.7867,50.946,34812.0
2020-04-01 12:15:00,51.18,51.41,51.14,51.35,44342.0,50.946,51.175,50.9062,51.1152,44342.0
2020-04-01 12:20:00,51.34,51.41,51.15,51.3,55293.0,51.1053,51.175,50.9161,51.0655,55293.0
2020-04-01 12:25:00,51.29,51.29,50.76,50.85,90254.0,51.0555,51.0555,50.5279,50.6175,90254.0
2020-04-01 12:30:00,50.85,51.11,50.83,50.98,40268.0,50.6175,50.8763,50.5976,50.7469,40268.0
2020-04-01 12:35:00,50.97,50.97,50.6,50.68,43229.0,50.737,50.737,50.3687,50.4483,43229.0
2020-04-01 12:40:00,50.66,50.7,50.5,50.55,41037.0,50.4284,50.4682,50.2691,50.3189,41037.0
2020-04-01 12:45:00,50.55,50.56,50.28,50.39,53258.0,50.3189,50.3288,50.0501,50.1596,53258.0
2020-04-01 12:50:00,50.4,50.75,50.39,50.72,37292.0,50.1696,50.518,50.1596,50.4881,37292.0
2020-04-01 12:55:00,50.71,51.03,50.65,51.0,25718.0,50.4782,50.7967,50.4184,50.7668,25718.0
2020-04-01 13:00:00,51.0,51.16,50.93,51.13,30079.0,50.7668,50.9261,50.6971,50.8962,30079.0
2020-04-01 13:05:00,51.15,51.26,50.95,51.15,24009.0,50.9161,51.0256,50.7171,50.9161,24009.0
2020-04-01 13:10:00,51.08,51.13,50.93,51.08,16923.0,50.8465,50.8962,50.6971,50.8465,16923.0
2020-04-01 13:15:00,51.01,51.12,50.91,51.05,42953.0,50.7768,50.8863,50.6772,50.8166,42953.0
2020-04-01 13:20:00,51.04,51.24,50.97,51.24,41359.0,50.8066,51.0057,50.737,51.0057,41359.0
2020-04-01 13:25:00,51.23,51.43,51.14,51.36,34386.0,50.9958,51.1949,50.9062,51.1252,34386.0
2020-04-01 13:30:00,51.34,51.34,51.15,51.24,25922.0,51.1053,51.1053,50.9161,51.0057,25922.0
2020-04-01 13:35:00,51.27,51.4,51.25,51.28,25238.0,51.0356,51.165,51.0157,51.0455,25238.0
2020-04-01 13:40:00,51.26,51.33,51.09,51.29,19421.0,51.0256,51.0953,50.8564,51.0555,19421.0
2020-04-01 13:45:00,51.26,51.37,51.13,51.13,18585.0,51.0256,51.1351,50.8962,50.8962,18585.0
2020-04-01 13:50:00,51.13,51.64,51.07,51.62,21424.0,50.8962,51.4039,50.8365,51.384,21424.0
2020-04-01 13:55:00,51.58,51.62,51.23,51.27,15952.0,51.3442,51.384,50.9958,51.0356,15952.0
2020-04-01 14:00:00,51.25,51.45,51.22,51.41,18023.0,51.0157,51.2148,50.9858,51.175,18023.0
2020-04-01 14:05:00,51.36,51.61,51.33,51.51,25938.0,51.1252,51.374,51.0953,51.2745,25938.0
2020-04-01 14:10:00,51.53,51.59,51.41,51.58,16800.0,51.2944,51.3541,51.175,51.3442,16800.0
2020-04-01 14:15:00,51.54,51.6,51.22,51.26,32291.0,51.3044,51.3641,50.9858,51.0256,32291.0
2020-04-01 14:20:00,51.27,51.38,51.1,51.15,23397.0,51.0356,51.1451,50.8664,50.9161,23397.0
2020-04-01 14:25:00,51.15,51.25,51.11,51.19,21102.0,50.9161,51.0157,50.8763,50.956,21102.0
2020-04-01 14:30:00,51.16,51.2,50.84,51.0,38373.0,50.9261,50.9659,50.6076,50.7668,38373.0
2020-04-01 14:35:00,51.0,51.26,50.97,51.23,21322.0,50.7668,51.0256,50.737,50.9958,21322.0
2020-04-01 14:40:00,51.18,51.35,51.11,51.11,29603.0,50.946,51.1152,50.8763,50.8763,29603.0
2020-04-01 14:45:00,51.07,51.35,51.07,51.26,43975.0,50.8365,51.1152,50.8365,51.0256,43975.0
2020-04-01 14:50:00,51.27,51.45,51.23,51.45,16412.0,51.0356,51.2148,50.9958,51.2148,16412.0
2020-04-01 14:55:00,51.44,51.44,51.26,51.28,26228.0,51.2048,51.2048,51.0256,51.0455,26228.0
2020-04-01 15:00:00,51.26,51.33,51.03,51.04,26708.0,51.0256,51.0953,50.7967,50.8066,26708.0
2020-04-01 15:05:00,51.04,51.08,51.0,51.06,24392.0,50.8066,50.8465,50.7668,50.8266,24392.0
2020-04-01 15:10:00,51.07,51.19,51.0,51.16,36852.0,50.8365,50.956,50.7668,50.9261,36852.0
2020-04-01 15:15:00,51.15,51.85,51.13,51.85,50700.0,50.9161,51.6129,50.8962,51.6129,50700.0
2020-04-01 15:20:00,51.85,51.85,51.6,51.6,26875.0,51.6129,51.6129,51.3641,51.3641,26875.0
2020-04-01 15:25:00,51.61,51.67,51.59,51.6,32054.0,51.374,51.4338,51.3541,51.3641,32054.0
2020-04-01 15:30:00,51.6,51.63,51.34,51.34,35133.0,51.3641,51.3939,51.1053,51.1053,35133.0
2020-04-01 15:35:00,51.35,51.35,50.83,50.86,45226.0,51.1152,51.1152,50.5976,50.6275,45226.0
2020-04-01 15:40:00,50.86,51.32,50.7,51.32,115781.0,50.6275,51.0854,50.4682,51.0854,115781.0
2020-04-01 15:45:00,51.35,51.89,51.31,51.72,119069.0,51.1152,51.6528,51.0754,51.4835,119069.0
2020-04-01 15:50:00,51.73,52.52,51.6,52.17,171120.0,51.4935,52.2799,51.3641,51.9315,171120.0
2020-04-01 15:55:00,52.07,52.61,51.68,52.0,313995.0,51.8319,52.3695,51.4437,51.7623,313995.0
2020-04-02 09:30:00,50.99,53.74,50.97,53.74,67924.0,50.7569,53.4943,50.737,53.4943,67924.0
2020-04-02 09:35:00,53.44,54.49,53.44,54.12,75404.0,53.1957,54.2409,53.1957,53.8726,75404.0
2020-04-02 09:40:00,54.12,54.45,52.54,52.63,159974.0,53.8726,54.2011,52.2998,52.3894,159974.0
2020-04-02 09:45:00,52.64,53.5,52.05,52.25,97477.0,52.3993,53.2554,51.812,52.0111,97477.0
2020-04-02 09:50:00,52.22,53.13,52.02,52.66,43817.0,51.9812,52.8871,51.7822,52.4192,43817.0
2020-04-02 09:55:00,52.55,53.38,52.41,53.38,24724.0,52.3097,53.1359,52.1704,53.1359,24724.0
2020-04-02 10:00:00,53.38,53.5,52.8,53.39,53082.0,53.1359,53.2554,52.5586,53.1459,53082.0
2020-04-02 10:05:00,53.37,53.52,52.93,53.27,26527.0,53.126,53.2753,52.688,53.0264,26527.0
2020-04-02 10:10:00,53.26,53.36,52.83,53.12,44981.0,53.0165,53.116,52.5885,52.8771,44981.0
2020-04-02 10:15:00,53.12,53.21,52.82,53.08,28516.0,52.8771,52.9667,52.5785,52.8373,28516.0
2020-04-02 10:20:00,53.1,53.13,52.73,52.99,21019.0,52.8572,52.8871,52.4889,52.7477,21019.0
2020-04-02 10:25:00,53.03,53.08,52.25,52.62,48645.0,52.7875,52.8373,52.0111,52.3794,48645.0
2020-04-02 10:30:00,52.68,53.14,52.58,53.06,20925.0,52.4391,52.897,52.3396,52.8174,20925.0
2020-04-02 10:35:00,53.16,53.99,53.15,53.59,67608.0,52.9169,53.7432,52.907,53.345,67608.0
2020-04-02 10:40:00,53.57,53.59,52.97,52.97,18442.0,53.3251,53.345,52.7278,52.7278,18442.0
2020-04-02 10:45:00,52.89,53.03,52.51,52.55,8949.0,52.6482,52.7875,52.2699,52.3097,8949.0
2020-04-02 10:50:00,52.56,52.56,52.1,52.15,37977.0,52.3197,52.3197,51.8618,51.9116,37977.0
2020-04-02 10:55:00,52.16,52.81,52.15,52.65,22033.0,51.9215,52.5685,51.9116,52.4093,22033.0
2020-04-02 11:00:00,52.69,52.75,52.12,52.16,37842.0,52.4491,52.5088,51.8817,51.9215,37842.0
2020-04-02 11:05:00,52.12,52.26,51.96,52.16,28069.0,51.8817,52.0211,51.7224,51.9215,28069.0
2020-04-02 11:10:00,52.18,52.24,51.91,52.13,65252.0,51.9414,52.0012,51.6727,51.8917,65252.0
2020-04-02 11:15:00,52.18,52.36,52.0,52.0,21322.0,51.9414,52.1206,51.7623,51.7623,21322.0
2020-04-02 11:20:00,52.01,52.13,51.87,52.02,44224.0,51.7722,51.8917,51.6328,51.7822,44224.0
2020-04-02 11:25:00,52.03,52.03,51.85,52.01,33245.0,51.7921,51.7921,51.6129,51.7722,33245.0
2020-04-02 11:30:00,51.97,52.1,51.89,51.96,21840.0,51.7324,51.8618,51.6528,51.7224,21840.0
2020-04-02 11:35:00,52.01,52.26,51.72,51.81,25500.0,51.7722,52.0211,51.4835,51.5731,25500.0
2020-04-02 11:40:00,51.84,51.99,51.79,51.86,19125.0,51.603,51.7523,51.5532,51.6229,19125.0
2020-04-02 11:45:00,51.82,52.2,51.8,52.2,12428.0,51.5831,51.9613,51.5632,51.9613,12428.0
2020-04-02 11:50:00,52.21,52.21,51.68,51.68,26163.0,51.9713,51.9713,51.4437,51.4437,26163.0
2020-04-02 11:55:00,51.69,52.01,51.69,51.95,30543.0,51.4537,51.7722,51.4537,51.7125,30543.0
2020-04-02 12:00:00,51.93,51.95,51.69,51.7,16549.0,51.6926,51.7125,51.4537,51.4636,16549.0
2020-04-02 12:05:00,51.73,52.0,51.67,51.71,26117.0,51.4935,51.7623,51.4338,51.4736,26117.0
2020-04-02 12:10:00,51.69,51.83,51.6,51.6,27136.0,51.4537,51.593,51.3641,51.3641,27136.0
2020-04-02 12:15:00,51.6,51.63,51.31,51.4,31760.0,51.3641,51.3939,51.0754,51.165,31760.0
2020-04-02 12:20:00,51.39,51.57,51.11,51.22,34914.0,51.155,51.3342,50.8763,50.9858,34914.0
2020-04-02 12:25:00,51.22,51.35,51.11,51.28,23324.0,50.9858,51.1152,50.8763,51.0455,23324.0
2020-04-02 12:30:00,51.3,51.38,51.03,51.05,21559.0,51.0655,51.1451,50.7967,50.8166,21559.0
2020-04-02 12:35:00,51.04,51.19,50.92,51.0,30655.0,50.8066,50.956,50.6872,50.7668,30655.0
2020-04-02 12:40:00,50.93,51.21,50.92,51.08,17815.0,50.6971,50.9759,50.6872,50.8465,17815.0
2020-04-02 12:45:00,51.03,51.22,50.93,50.97,15739.0,50.7967,50.9858,50.6971,50.737,15739.0
2020-04-02 12:50:00,51.01,51.08,50.9,50.97,19654.0,50.7768,50.8465,50.6673,50.737,19654.0
2020-04-02 12:55:00,51.01,51.01,50.52,50.55,33023.0,50.7768,50.7768,50.289,50.3189,33023.0
2020-04-02 13:00:00,50.55,50.76,50.42,50.6,29908.0,50.3189,50.5279,50.1895,50.3687,29908.0
2020-04-02 13:05:00,50.61,50.61,50.22,50.33,29607.0,50.3786,50.3786,49.9904,50.0999,29607.0
2020-04-02 13:10:00,50.31,50.31,50.1,50.12,17576.0,50.08,50.08,49.8709,49.8908,17576.0
2020-04-02 13:15:00,50.13,50.22,50.0,50.0,32500.0,49.9008,49.9904,49.7714,49.7714,32500.0
2020-04-02 13:20:00,50.01,50.07,50.0,50.01,18890.0,49.7814,49.8411,49.7714,49.7814,18890.0
2020-04-02 13:25:00,50.01,50.01,49.51,49.53,45170.0,49.7814,49.7814,49.2836,49.3035,45170.0
2020-04-02 13:30:00,49.55,49.6,49.38,49.49,32867.0,49.3235,49.3732,49.1542,49.2637,32867.0
2020-04-02 13:35:00,49.5,49.88,49.49,49.61,38138.0,49.2737,49.6519,49.2637,49.3832,38138.0
2020-04-02 13:40:00,49.63,49.69,49.54,49.65,19337.0,49.4031,49.4628,49.3135,49.423,19337.0
2020-04-02 13:45:00,49.71,49.71,49.34,49.46,24310.0,49.4827,49.4827,49.1144,49.2339,24310.0
2020-04-02 13:50:00,49.46,50.21,49.44,50.21,58861.0,49.2339,49.9804,49.214,49.9804,58861.0
2020-04-02 13:55:00,50.2,50.2,49.5,49.53,38334.0,49.9705,49.9705,49.2737,49.3035,38334.0
2020-04-02 14:00:00,49.53,49.54,49.01,49.01,34412.0,49.3035,49.3135,48.7859,48.7859,34412.0
2020-04-02 14:05:00,49.02,49.09,48.94,48.95,36272.0,48.7959,48.8656,48.7162,48.7262,36272.0
2020-04-02 14:10:00,48.95,48.96,48.49,48.56,49831.0,48.7262,48.7362,48.2683,48.338,49831.0
2020-04-02 14:15:00,48.54,48.7,48.2,48.2,48700.0,48.3181,48.4773,47.9796,47.9796,48700.0
2020-04-02 14:20:00,48.16,48.21,48.0,48.01,47878.0,47.9398,47.9896,47.7805,47.7905,47878.0
2020-04-02 14:25:00,48.01,48.26,47.72,47.83,57510.0,47.7905,48.0394,47.5018,47.6113,57510.0
2020-04-02 14:30:00,47.83,48.0,47.32,47.4,56506.0,47.6113,47.7805,47.1036,47.1833,56506.0
2020-04-02 14:35:00,47.43,47.95,47.37,47.64,44310.0,47.2131,47.7308,47.1534,47.4222,44310.0
2020-04-02 14:40:00,47.6,47.6,47.31,47.36,45070.0,47.3824,47.3824,47.0937,47.1435,45070.0
2020-04-02 14:45:00,47.36,47.56,47.24,47.32,39695.0,47.1435,47.3426,47.024,47.1036,39695.0
2020-04-02 14:50:00,47.33,47.95,47.29,47.58,64893.0,47.1136,47.7308,47.0738,47.3625,64893.0
2020-04-02 14:55:00,47.57,48.35,47.56,48.19,47709.0,47.3525,48.1289,47.3426,47.9697,47709.0
2020-04-02 15:00:00,48.27,48.34,47.99,48.14,46812.0,48.0493,48.119,47.7706,47.9199,46812.0
2020-04-02 15:05:00,48.11,48.11,47.8,48.08,42582.0,47.89,47.89,47.5815,47.8602,42582.0
2020-04-02 15:10:00,48.06,48.07,47.87,47.88,32206.0,47.8403,47.8502,47.6511,47.6611,32206.0
2020-04-02 15:15:00,47.88,47.91,47.7,47.83,60590.0,47.6611,47.691,47.4819,47.6113,60590.0
2020-04-02 15:20:00,47.82,47.87,47.32,47.36,71088.0,47.6014,47.6511,47.1036,47.1435,71088.0
2020-04-02 15:25:00,47.36,47.39,46.99,47.08,60912.0,47.1435,47.1733,46.7752,46.8647,60912.0
2020-04-02 15:30:00,47.09,47.17,46.8,46.99,77881.0,46.8747,46.9543,46.586,46.7752,77881.0
2020-04-02 15:35:00,46.98,47.16,46.81,46.96,72645.0,46.7652,46.9444,46.596,46.7453,72645.0
2020-04-02 15:40:00,46.96,47.43,46.84,47.2,108563.0,46.7453,47.2131,46.6258,46.9842,108563.0
2020-04-02 15:45:00,47.19,47.32,47.06,47.26,126963.0,46.9742,47.1036,46.8448,47.0439,126963.0
2020-04-02 15:50:00,47.29,48.26,47.25,48.22,217875.0,47.0738,48.0394,47.034,47.9995,217875.0
2020-04-02 15:55:00,48.24,48.24,47.58,47.86,327952.0,48.0194,48.0194,47.3625,47.6412,327952.0
2020-04-03 09:30:00,48.04,48.17,47.39,47.97,76087.0,47.8204,47.9498,47.1733,47.7507,76087.0
2020-04-03 09:35:00,47.94,47.94,46.98,47.31,51058.0,47.7208,47.7208,46.7652,47.0937,51058.0
2020-04-03 09:40:00,47.27,48.2,47.25,47.79,37676.0,47.0539,47.9796,47.034,47.5715,37676.0
2020-04-03 09:45:00,47.91,47.91,47.31,47.39,26447.0,47.691,47.691,47.0937,47.1733,26447.0
2020-04-03 09:50:00,47.4,47.54,47.12,47.39,19842.0,47.1833,47.3226,46.9046,47.1733,19842.0
2020-04-03 09:55:00,47.44,48.3,47.44,48.23,24774.0,47.2231,48.0792,47.2231,48.0095,24774.0
2020-04-03 10:00:00,48.24,48.46,47.78,47.95,57258.0,48.0194,48.2384,47.5615,47.7308,57258.0
2020-04-03 10:05:00,48.04,48.41,47.85,47.85,36923.0,47.8204,48.1887,47.6312,47.6312,36923.0
2020-04-03 10:10:00,47.81,47.92,47.65,47.66,39235.0,47.5914,47.7009,47.4321,47.4421,39235.0
2020-04-03 10:15:00,47.69,47.7,47.08,47.09,45176.0,47.472,47.4819,46.8647,46.8747,45176.0
2020-04-03 10:20:00,47.08,47.19,47.0,47.16,51649.0,46.8647,46.9742,46.7851,46.9444,51649.0
2020-04-03 10:25:00,47.15,47.25,46.82,46.86,55736.0,46.9344,47.034,46.6059,46.6458,55736.0
2020-04-03 10:30:00,46.95,47.07,46.84,46.86,26146.0,46.7353,46.8548,46.6258,46.6458,26146.0
2020-04-03 10:35:00,46.82,46.98,46.58,46.61,53318.0,46.6059,46.7652,46.367,46.3969,53318.0
2020-04-03 10:40:00,46.61,46.84,46.45,46.79,37105.0,46.3969,46.6258,46.2376,46.5761,37105.0
2020-04-03 10:45:00,46.77,47.33,46.72,47.27,33140.0,46.5562,47.1136,46.5064,47.0539,33140.0
2020-04-03 10:50:00,47.24,47.24,46.77,46.8,26094.0,47.024,47.024,46.5562,46.586,26094.0
2020-04-03 10:55:00,46.8,46.93,46.63,46.93,41632.0,46.586,46.7154,46.4168,46.7154,41632.0
2020-04-03 11:00:00,46.89,47.85,46.89,47.43,64121.0,46.6756,47.6312,46.6756,47.2131,64121.0
2020-04-03 11:05:00,47.41,47.42,46.79,47.17,27899.0,47.1932,47.2032,46.5761,46.9543,27899.0
2020-04-03 11:10:00,47.18,47.32,46.91,47.0,48504.0,46.9643,47.1036,46.6955,46.7851,48504.0
2020-04-03 11:15:00,47.0,47.29,47.0,47.12,18500.0,46.7851,47.0738,46.7851,46.9046,18500.0
2020-04-03 11:20:00,47.18,47.3,47.04,47.07,20913.0,46.9643,47.0837,46.8249,46.8548,20913.0
2020-04-03 11:25:00,47.05,47.52,47.05,47.52,19072.0,46.8349,47.3027,46.8349,47.3027,19072.0
2020-04-03 11:30:00,47.49,47.5,47.14,47.25,32912.0,47.2729,47.2828,46.9245,47.034,32912.0
2020-04-03 11:35:00,47.25,47.28,46.85,47.09,27042.0,47.034,47.0638,46.6358,46.8747,27042.0
2020-04-03 11:40:00,47.08,47.08,46.72,46.8,20092.0,46.8647,46.8647,46.5064,46.586,20092.0
2020-04-03 11:45:00,46.83,46.98,46.73,46.87,36042.0,46.6159,46.7652,46.5163,46.6557,36042.0
2020-04-03 11:50:00,46.84,46.84,46.65,46.71,16063.0,46.6258,46.6258,46.4367,46.4964,16063.0
2020-04-03 11:55:00,46.68,46.78,46.6,46.73,25960.0,46.4666,46.5661,46.3869,46.5163,25960.0
2020-04-03 12:00:00,46.73,46.98,46.73,46.9,15151.0,46.5163,46.7652,46.5163,46.6856,15151.0
2020-04-03 12:05:00,46.89,46.89,46.57,46.76,21361.0,46.6756,46.6756,46.3571,46.5462,21361.0
2020-04-03 12:10:00,46.73,46.73,46.5,46.51,34101.0,46.5163,46.5163,46.2874,46.2974,34101.0
2020-04-03 12:15:00,46.52,46.56,46.35,46.35,22484.0,46.3073,46.3471,46.1381,46.1381,22484.0
2020-04-03 12:20:00,46.33,46.5,46.31,46.38,14298.0,46.1182,46.2874,46.0983,46.1679,14298.0
2020-04-03 12:25:00,46.38,46.46,46.21,46.24,23004.0,46.1679,46.2476,45.9987,46.0286,23004.0
2020-04-03 12:30:00,46.22,46.36,46.14,46.2,28038.0,46.0087,46.148,45.929,45.9888,28038.0
2020-04-03 12:35:00,46.22,46.48,46.21,46.41,21442.0,46.0087,46.2675,45.9987,46.1978,21442.0
2020-04-03 12:40:00,46.4,46.72,46.35,46.64,12061.0,46.1879,46.5064,46.1381,46.4268,12061.0
2020-04-03 12:45:00,46.65,46.66,46.24,46.33,11624.0,46.4367,46.4467,46.0286,46.1182,11624.0
2020-04-03 12:50:00,46.33,46.59,46.33,46.53,40688.0,46.1182,46.377,46.1182,46.3173,40688.0
2020-04-03 12:55:00,46.51,46.66,46.47,46.62,17843.0,46.2974,46.4467,46.2575,46.4069,17843.0
2020-04-03 13:00:00,46.65,46.66,46.46,46.59,14862.0,46.4367,46.4467,46.2476,46.377,14862.0
2020-04-03 13:05:00,46.62,46.8,46.62,46.76,13522.0,46.4069,46.586,46.4069,46.5462,13522.0
2020-04-03 13:10:00,46.8,46.94,46.68,46.68,17816.0,46.586,46.7254,46.4666,46.4666,17816.0
2020-04-03 13:15:00,46.76,47.13,46.73,47.11,22805.0,46.5462,46.9145,46.5163,46.8946,22805.0
2020-04-03 13:20:00,47.11,47.16,46.83,46.88,45044.0,46.8946,46.9444,46.6159,46.6657,45044.0
2020-04-03 13:25:00,46.85,46.97,46.74,46.94,29095.0,46.6358,46.7553,46.5263,46.7254,29095.0
2020-04-03 13:30:00,46.94,46.94,46.67,46.69,31126.0,46.7254,46.7254,46.4566,46.4765,31126.0
2020-04-03 13:35:00,46.68,46.8,46.65,46.73,16708.0,46.4666,46.586,46.4367,46.5163,16708.0
2020-04-03 13:40:00,46.73,46.79,46.67,46.78,8691.0,46.5163,46.5761,46.4566,46.5661,8691.0
2020-04-03 13:45:00,46.78,47.08,46.78,46.98,21742.0,46.5661,46.8647,46.5661,46.7652,21742.0
2020-04-03 13:50:00,47.01,47.19,47.01,47.08,13912.0,46.7951,46.9742,46.7951,46.8647,13912.0
2020-04-03 13:55:00,47.08,47.3,47.07,47.27,16850.0,46.8647,47.0837,46.8548,47.0539,16850.0
2020-04-03 14:00:00,47.29,47.71,47.29,47.64,25093.0,47.0738,47.4919,47.0738,47.4222,25093.0
2020-04-03 14:05:00,47.63,47.63,47.33,47.49,26066.0,47.4122,47.4122,47.1136,47.2729,26066.0
2020-04-03 14:10:00,47.5,47.61,47.33,47.34,22335.0,47.2828,47.3923,47.1136,47.1236,22335.0
2020-04-03 14:15:00,47.34,47.36,47.15,47.31,40611.0,47.1236,47.1435,46.9344,47.0937,40611.0
2020-04-03 14:20:00,47.37,47.78,47.37,47.78,22633.0,47.1534,47.5615,47.1534,47.5615,22633.0
2020-04-03 14:25:00,47.75,47.98,47.68,47.96,33030.0,47.5317,47.7606,47.462,47.7407,33030.0
2020-04-03 14:30:00,47.95,48.26,47.85,48.26,39983.0,47.7308,48.0394,47.6312,48.0394,39983.0
2020-04-03 14:35:00,48.29,48.49,48.16,48.44,60900.0,48.0692,48.2683,47.9398,48.2185,60900.0
2020-04-03 14:40:00,48.44,48.44,48.02,48.09,63837.0,48.2185,48.2185,47.8004,47.8701,63837.0
2020-04-03 14:45:00,48.14,48.46,48.14,48.46,39032.0,47.9199,48.2384,47.9199,48.2384,39032.0
2020-04-03 14:50:00,48.46,48.8,48.37,48.52,64778.0,48.2384,48.5769,48.1488,48.2982,64778.0
2020-04-03 14:55:00,48.48,48.57,48.32,48.48,60240.0,48.2583,48.3479,48.0991,48.2583,60240.0
2020-04-03 15:00:00,48.51,48.77,48.49,48.66,34156.0,48.2882,48.547,48.2683,48.4375,34156.0
2020-04-03 15:05:00,48.66,48.67,48.34,48.4,62193.0,48.4375,48.4475,48.119,48.1787,62193.0
2020-04-03 15:10:00,48.39,48.63,48.31,48.58,41898.0,48.1688,48.4077,48.0891,48.3579,41898.0
2020-04-03 15:15:00,48.58,48.7,48.17,48.18,49939.0,48.3579,48.4773,47.9498,47.9597,49939.0
2020-04-03 15:20:00,48.19,48.2,47.78,47.85,25375.0,47.9697,47.9796,47.5615,47.6312,25375.0
2020-04-03 15:25:00,47.83,48.11,47.82,48.05,53153.0,47.6113,47.89,47.6014,47.8303,53153.0
2020-04-03 15:30:00,48.07,48.42,47.9,48.3,87887.0,47.8502,48.1986,47.681,48.0792,87887.0
2020-04-03 15:35:00,48.3,48.61,48.29,48.38,46713.0,48.0792,48.3878,48.0692,48.1588,46713.0
2020-04-03 15:40:00,48.37,48.44,48.02,48.02,56785.0,48.1488,48.2185,47.8004,47.8004,56785.0
2020-04-03 15:45:00,48.02,48.64,47.98,48.44,104287.0,47.8004,48.4176,47.7606,48.2185,104287.0
2020-04-03 15:50:00,48.46,48.81,48.38,48.79,120769.0,48.2384,48.5868,48.1588,48.5669,120769.0
2020-04-03 15:55:00,48.77,48.81,48.5,48.72,126045.0,48.547,48.5868,48.2783,48.4972,126045.0
2020-04-06 09:30:00,52.39,52.45,51.38,51.64,110094.0,52.1505,52.2102,51.1451,51.4039,110094.0
2020-04-06 09:35:00,51.64,53.13,51.56,51.86,137909.0,51.4039,52.8871,51.3243,51.6229,137909.0
2020-04-06 09:40:00,51.73,52.57,51.5,52.42,91967.0,51.4935,52.3296,51.2645,52.1803,91967.0
2020-04-06 09:45:00,52.42,52.87,52.13,52.41,88134.0,52.1803,52.6283,51.8917,52.1704,88134.0
2020-04-06 09:50:00,52.21,53.23,52.21,53.04,84598.0,51.9713,52.9866,51.9713,52.7975,84598.0
2020-04-06 09:55:00,53.11,53.27,52.62,53.19,93896.0,52.8672,53.0264,52.3794,52.9468,93896.0
2020-04-06 10:00:00,53.25,53.58,53.25,53.4,61700.0,53.0065,53.335,53.0065,53.1559,61700.0
2020-04-06 10:05:00,53.42,53.62,53.01,53.42,43936.0,53.1758,53.3748,52.7676,53.1758,43936.0
2020-04-06 10:10:00,53.43,53.56,53.08,53.49,43686.0,53.1857,53.3151,52.8373,53.2454,43686.0
2020-04-06 10:15:00,53.49,53.89,53.44,53.75,81186.0,53.2454,53.6436,53.1957,53.5043,81186.0
2020-04-06 10:20:00,53.72,53.72,53.02,53.12,69886.0,53.4744,53.4744,52.7776,52.8771,69886.0
2020-04-06 10:25:00,53.11,53.31,52.95,53.0,71119.0,52.8672,53.0663,52.7079,52.7577,71119.0
2020-04-06 10:30:00,53.0,53.07,52.68,52.71,92701.0,52.7577,52.8274,52.4391,52.469,92701.0
2020-04-06 10:35:00,52.71,52.97,52.41,52.75,61067.0,52.469,52.7278,52.1704,52.5088,61067.0
2020-04-06 10:40:00,52.79,52.8,52.37,52.51,58349.0,52.5486,52.5586,52.1306,52.2699,58349.0
2020-04-06 10:45:00,52.48,52.64,52.04,52.35,34907.0,52.2401,52.3993,51.8021,52.1107,34907.0
2020-04-06 10:50:00,52.4,52.57,52.25,52.57,64068.0,52.1604,52.3296,52.0111,52.3296,64068.0
2020-04-06 10:55:00,52.6,53.08,52.44,52.57,60917.0,52.3595,52.8373,52.2002,52.3296,60917.0
2020-04-06 11:00:00,52.61,52.61,52.01,52.27,31419.0,52.3695,52.3695,51.7722,52.031,31419.0
2020-04-06 11:05:00,52.29,52.31,51.6,51.61,60708.0,52.0509,52.0708,51.3641,51.374,60708.0
2020-04-06 11:10:00,51.68,51.82,51.55,51.8,58995.0,51.4437,51.5831,51.3143,51.5632,58995.0
2020-04-06 11:15:00,51.86,51.95,51.64,51.73,33153.0,51.6229,51.7125,51.4039,51.4935,33153.0
2020-04-06 11:20:00,51.74,51.98,51.65,51.66,28399.0,51.5034,51.7423,51.4139,51.4238,28399.0
2020-04-06 11:25:00,51.64,51.82,51.51,51.8,31637.0,51.4039,51.5831,51.2745,51.5632,31637.0
2020-04-06 11:30:00,51.81,52.07,51.6,52.03,41150.0,51.5731,51.8319,51.3641,51.7921,41150.0
2020-04-06 11:35:00,52.07,52.29,51.9,51.9,43850.0,51.8319,52.0509,51.6627,51.6627,43850.0
2020-04-06 11:40:00,51.87,52.32,51.87,52.25,44621.0,51.6328,52.0808,51.6328,52.0111,44621.0
2020-04-06 11:45:00,52.21,52.73,52.01,52.39,81141.0,51.9713,52.4889,51.7722,52.1505,81141.0
2020-04-06 11:50:00,52.39,52.49,52.16,52.47,21990.0,52.1505,52.25,51.9215,52.2301,21990.0
2020-04-06 11:55:00,52.38,52.61,52.1,52.14,23674.0,52.1405,52.3695,51.8618,51.9016,23674.0
2020-04-06 12:00:00,52.16,52.52,52.01,52.3,36822.0,51.9215,52.2799,51.7722,52.0609,36822.0
2020-04-06 12:05:00,52.3,52.31,52.01,52.05,28714.0,52.0609,52.0708,51.7722,51.812,28714.0
2020-04-06 12:10:00,52.05,52.71,51.92,52.59,28633.0,51.812,52.469,51.6826,52.3496,28633.0
2020-04-06 12:15:00,52.59,52.9,52.56,52.75,24695.0,52.3496,52.6581,52.3197,52.5088,24695.0
2020-04-06 12:20:00,52.75,52.98,52.73,52.81,50427.0,52.5088,52.7378,52.4889,52.5685,50427.0
2020-04-06 12:25:00,52.81,53.13,52.72,53.09,50259.0,52.5685,52.8871,52.479,52.8473,50259.0
2020-04-06 12:30:00,53.05,53.15,52.71,52.81,62622.0,52.8075,52.907,52.469,52.5685,62622.0
2020-04-06 12:35:00,52.8,52.93,52.7,52.79,42788.0,52.5586,52.688,52.4591,52.5486,42788.0
2020-04-06 12:40:00,52.9,52.9,52.59,52.71,30987.0,52.6581,52.6581,52.3496,52.469,30987.0
2020-04-06 12:45:00,52.71,52.88,52.6,52.73,24082.0,52.469,52.6382,52.3595,52.4889,24082.0
2020-04-06 12:50:00,52.68,52.68,52.48,52.52,17250.0,52.4391,52.4391,52.2401,52.2799,17250.0
2020-04-06 12:55:00,52.52,52.64,52.44,52.55,11200.0,52.2799,52.3993,52.2002,52.3097,11200.0
2020-04-06 13:00:00,52.55,53.0,52.53,52.99,22841.0,52.3097,52.7577,52.2898,52.7477,22841.0
2020-04-06 13:05:00,52.99,53.08,52.84,53.08,20124.0,52.7477,52.8373,52.5984,52.8373,20124.0
2020-04-06 13:10:00,53.1,53.17,52.78,52.82,11934.0,52.8572,52.9269,52.5387,52.5785,11934.0
2020-04-06 13:15:00,52.91,52.95,52.65,52.86,12452.0,52.6681,52.7079,52.4093,52.6183,12452.0
2020-04-06 13:20:00,52.89,53.05,52.86,52.9,19900.0,52.6482,52.8075,52.6183,52.6581,19900.0
2020-04-06 13:25:00,52.91,53.0,52.57,52.58,8716.0,52.6681,52.7577,52.3296,52.3396,8716.0
2020-04-06 13:30:00,52.68,52.73,52.54,52.6,19588.0,52.4391,52.4889,52.2998,52.3595,19588.0
2020-04-06 13:35:00,52.64,53.06,52.63,53.03,20550.0,52.3993,52.8174,52.3894,52.7875,20550.0
2020-04-06 13:40:00,53.05,53.1,52.86,52.89,37025.0,52.8075,52.8572,52.6183,52.6482,37025.0
2020-04-06 13:45:00,52.94,53.16,52.93,53.07,27678.0,52.698,52.9169,52.688,52.8274,27678.0
2020-04-06 13:50:00,53.04,53.19,52.85,52.85,27456.0,52.7975,52.9468,52.6084,52.6084,27456.0
2020-04-06 13:55:00,52.86,52.87,52.37,52.53,35911.0,52.6183,52.6283,52.1306,52.2898,35911.0
2020-04-06 14:00:00,52.55,52.56,52.27,52.31,14418.0,52.3097,52.3197,52.031,52.0708,14418.0
2020-04-06 14:05:00,52.32,52.35,51.61,51.68,61961.0,52.0808,52.1107,51.374,51.4437,61961.0
2020-04-06 14:10:00,51.62,51.76,51.41,51.47,34194.0,51.384,51.5233,51.175,51.2347,34194.0
2020-04-06 14:15:00,51.4,51.61,51.15,51.38,53495.0,51.165,51.374,50.9161,51.1451,53495.0
2020-04-06 14:20:00,51.39,51.46,51.23,51.3,34013.0,51.155,51.2247,50.9958,51.0655,34013.0
2020-04-06 14:25:00,51.26,51.54,51.2,51.34,23348.0,51.0256,51.3044,50.9659,51.1053,23348.0
2020-04-06 14:30:00,51.35,51.53,51.22,51.33,17784.0,51.1152,51.2944,50.9858,51.0953,17784.0
2020-04-06 14:35:00,51.41,51.6,51.33,51.38,25226.0,51.175,51.3641,51.0953,51.1451,25226.0
2020-04-06 14:40:00,51.38,51.87,51.36,51.76,45232.0,51.1451,51.6328,51.1252,51.5233,45232.0
2020-04-06 14:45:00,51.76,51.99,51.7,51.89,39042.0,51.5233,51.7523,51.4636,51.6528,39042.0
2020-04-06 14:50:00,51.89,52.21,51.87,51.96,30870.0,51.6528,51.9713,51.6328,51.7224,30870.0
2020-04-06 14:55:00,51.97,52.28,51.94,52.28,8726.0,51.7324,52.041,51.7025,52.041,8726.0
2020-04-06 15:00:00,52.24,52.3,51.8,52.06,26965.0,52.0012,52.0609,51.5632,51.822,26965.0
2020-04-06 15:05:00,52.14,52.44,52.03,52.31,20895.0,51.9016,52.2002,51.7921,52.0708,20895.0
2020-04-06 15:10:00,52.35,52.41,52.09,52.21,22675.0,52.1107,52.1704,51.8518,51.9713,22675.0
2020-04-06 15:15:00,52.21,52.5,51.91,51.91,250486.0,51.9713,52.26,51.6727,51.6727,250486.0
2020-04-06 15:20:00,51.91,52.18,51.85,51.93,119435.0,51.6727,51.9414,51.6129,51.6926,119435.0
2020-04-06 15:25:00,51.96,52.26,51.91,52.14,65817.0,51.7224,52.0211,51.6727,51.9016,65817.0
2020-04-06 15:30:00,52.16,52.45,51.97,52.16,58960.0,51.9215,52.2102,51.7324,51.9215,58960.0
2020-04-06 15:35:00,52.18,52.34,51.98,52.31,25862.0,51.9414,52.1007,51.7423,52.0708,25862.0
2020-04-06 15:40:00,52.3,52.34,52.02,52.21,45994.0,52.0609,52.1007,51.7822,51.9713,45994.0
2020-04-06 15:45:00,52.23,52.23,51.89,51.98,61363.0,51.9912,51.9912,51.6528,51.7423,61363.0
2020-04-06 15:50:00,52.0,53.04,51.98,52.95,253515.0,51.7623,52.7975,51.7423,52.7079,253515.0
2020-04-06 15:55:00,53.0,53.27,52.73,52.84,214848.0,52.7577,53.0264,52.4889,52.5984,214848.0
2020-04-07 09:30:00,59.88,61.48,58.19,59.87,279446.0,59.6062,61.1989,57.924,59.5963,279446.0
2020-04-07 09:35:00,59.84,60.25,58.16,58.29,165580.0,59.5664,59.9745,57.8941,58.0235,165580.0
2020-04-07 09:40:00,58.23,59.69,58.16,58.9,101704.0,57.9638,59.4171,57.8941,58.6307,101704.0
2020-04-07 09:45:00,58.94,59.59,58.68,59.04,113192.0,58.6705,59.3176,58.4117,58.7701,113192.0
2020-04-07 09:50:00,58.92,59.33,58.47,58.56,116613.0,58.6506,59.0587,58.2027,58.2923,116613.0
2020-04-07 09:55:00,58.54,58.89,58.16,58.7,123363.0,58.2724,58.6208,57.8941,58.4316,123363.0
2020-04-07 10:00:00,58.75,59.17,58.3,58.3,103789.0,58.4814,58.8995,58.0334,58.0334,103789.0
2020-04-07 10:05:00,58.39,58.7,57.52,57.53,104291.0,58.123,58.4316,57.257,57.267,104291.0
2020-04-07 10:10:00,57.56,58.33,57.44,57.79,67427.0,57.2968,58.0633,57.1774,57.5258,67427.0
2020-04-07 10:15:00,57.72,57.72,56.63,57.1,90416.0,57.4561,57.4561,56.3711,56.8389,90416.0
2020-04-07 10:20:00,57.06,57.47,56.13,56.44,70089.0,56.7991,57.2072,55.8734,56.182,70089.0
2020-04-07 10:25:00,56.5,57.52,56.09,57.04,82177.0,56.2417,57.257,55.8336,56.7792,82177.0
2020-04-07 10:30:00,57.03,57.72,56.62,57.44,82124.0,56.7693,57.4561,56.3611,57.1774,82124.0
2020-04-07 10:35:00,57.41,57.5,56.58,56.94,48002.0,57.1475,57.2371,56.3213,56.6797,48002.0
2020-04-07 10:40:00,57.01,57.26,56.58,56.71,58368.0,56.7493,56.9982,56.3213,56.4507,58368.0
2020-04-07 10:45:00,56.64,56.75,54.89,54.89,101197.0,56.381,56.4905,54.639,54.639,101197.0
2020-04-07 10:50:00,54.84,55.42,54.42,54.5,92070.0,54.5893,55.1666,54.1712,54.2508,92070.0
2020-04-07 10:55:00,54.57,56.15,54.53,55.58,73595.0,54.3205,55.8933,54.2807,55.3259,73595.0
2020-04-07 11:00:00,55.64,55.93,55.06,55.7,43864.0,55.3856,55.6743,54.8083,55.4453,43864.0
2020-04-07 11:05:00,55.79,56.11,55.6,55.71,63942.0,55.5349,55.8535,55.3458,55.4553,63942.0
2020-04-07 11:10:00,55.74,56.27,55.73,56.04,56703.0,55.4852,56.0127,55.4752,55.7838,56703.0
2020-04-07 11:15:00,56.22,56.24,55.82,56.03,52827.0,55.963,55.9829,55.5648,55.7738,52827.0
2020-04-07 11:20:00,55.98,56.15,55.7,56.08,143182.0,55.7241,55.8933,55.4453,55.8236,143182.0
2020-04-07 11:25:00,56.07,56.14,55.46,55.88,72066.0,55.8136,55.8833,55.2064,55.6245,72066.0
2020-04-07 11:30:00,55.88,56.02,55.67,55.95,33494.0,55.6245,55.7639,55.4155,55.6942,33494.0
2020-04-07 11:35:00,55.93,56.96,55.93,56.9,66583.0,55.6743,56.6996,55.6743,56.6398,66583.0
2020-04-07 11:40:00,56.95,57.0,56.27,56.84,39462.0,56.6896,56.7394,56.0127,56.5801,39462.0
2020-04-07 11:45:00,56.78,57.47,56.73,57.29,42777.0,56.5204,57.2072,56.4706,57.0281,42777.0
2020-04-07 11:50:00,57.29,57.31,56.78,57.22,49115.0,57.0281,57.048,56.5204,56.9584,49115.0
2020-04-07 11:55:00,57.17,57.46,56.98,57.13,21303.0,56.9086,57.1973,56.7195,56.8688,21303.0
2020-04-07 12:00:00,57.21,57.64,57.1,57.64,28166.0,56.9484,57.3765,56.8389,57.3765,28166.0
2020-04-07 12:05:00,57.67,58.4,57.67,58.3,59375.0,57.4063,58.133,57.4063,58.0334,59375.0
2020-04-07 12:10:00,58.27,58.44,58.09,58.35,41573.0,58.0036,58.1728,57.8244,58.0832,41573.0
2020-04-07 12:15:00,58.39,59.0,58.37,58.95,106131.0,58.123,58.7302,58.1031,58.6805,106131.0
2020-04-07 12:20:00,58.97,59.36,58.9,58.95,136835.0,58.7004,59.0886,58.6307,58.6805,136835.0
2020-04-07 12:25:00,58.95,59.12,58.41,59.06,87616.0,58.6805,58.8497,58.1429,58.79,87616.0
2020-04-07 12:30:00,59.11,59.11,58.4,58.62,100054.0,58.8397,58.8397,58.133,58.352,100054.0
2020-04-07 12:35:00,58.66,58.95,58.38,58.54,39364.0,58.3918,58.6805,58.1131,58.2724,39364.0
2020-04-07 12:40:00,58.62,58.9,58.34,58.52,23687.0,58.352,58.6307,58.0733,58.2524,23687.0
2020-04-07 12:45:00,58.57,58.66,58.31,58.46,30693.0,58.3022,58.3918,58.0434,58.1927,30693.0
2020-04-07 12:50:00,58.45,58.61,58.35,58.39,16986.0,58.1828,58.342,58.0832,58.123,16986.0
2020-04-07 12:55:00,58.34,58.6,58.3,58.5,26550.0,58.0733,58.3321,58.0334,58.2325,26550.0
2020-04-07 13:00:00,58.55,58.88,58.45,58.6,17935.0,58.2823,58.6108,58.1828,58.3321,17935.0
2020-04-07 13:05:00,58.55,58.87,58.51,58.55,19562.0,58.2823,58.6008,58.2425,58.2823,19562.0
2020-04-07 13:10:00,58.54,58.57,58.27,58.49,16153.0,58.2724,58.3022,58.0036,58.2226,16153.0
2020-04-07 13:15:00,58.45,58.48,58.11,58.18,34739.0,58.1828,58.2126,57.8443,57.914,34739.0
2020-04-07 13:20:00,58.18,58.42,58.1,58.29,36107.0,57.914,58.1529,57.8344,58.0235,36107.0
2020-04-07 13:25:00,58.31,58.56,58.31,58.5,32286.0,58.0434,58.2923,58.0434,58.2325,32286.0
2020-04-07 13:30:00,58.49,58.49,58.06,58.11,21598.0,58.2226,58.2226,57.7945,57.8443,21598.0
2020-04-07 13:35:00,58.16,58.16,57.65,57.65,32313.0,57.8941,57.8941,57.3864,57.3864,32313.0
2020-04-07 13:40:00,57.65,57.86,57.43,57.55,22521.0,57.3864,57.5955,57.1674,57.2869,22521.0
2020-04-07 13:45:00,57.55,57.87,57.53,57.56,20386.0,57.2869,57.6054,57.267,57.2968,20386.0
2020-04-07 13:50:00,57.63,57.9,57.46,57.88,27760.0,57.3665,57.6353,57.1973,57.6154,27760.0
2020-04-07 13:55:00,57.86,57.92,57.29,57.3,35523.0,57.5955,57.6552,57.0281,57.038,35523.0
2020-04-07 14:00:00,57.29,57.32,57.09,57.09,23931.0,57.0281,57.0579,56.829,56.829,23931.0
2020-04-07 14:05:00,57.12,57.12,56.77,56.9,52729.0,56.8588,56.8588,56.5104,56.6398,52729.0
2020-04-07 14:10:00,56.94,57.53,56.89,57.01,31288.0,56.6797,57.267,56.6299,56.7493,31288.0
2020-04-07 14:15:00,56.93,56.96,56.26,56.26,38211.0,56.6697,56.6996,56.0028,56.0028,38211.0
2020-04-07 14:20:00,56.41,57.15,56.15,57.05,37077.0,56.1521,56.8887,55.8933,56.7892,37077.0
2020-04-07 14:25:00,57.02,57.35,56.9,56.9,21024.0,56.7593,57.0878,56.6398,56.6398,21024.0
2020-04-07 14:30:00,56.94,57.13,56.79,56.99,12795.0,56.6797,56.8688,56.5304,56.7294,12795.0
2020-04-07 14:35:00,56.94,56.94,56.6,56.6,16474.0,56.6797,56.6797,56.3412,56.3412,16474.0
2020-04-07 14:40:00,56.57,56.57,55.97,56.02,43450.0,56.3114,56.3114,55.7141,55.7639,43450.0
2020-04-07 14:45:00,56.1,56.44,56.1,56.25,24220.0,55.8435,56.182,55.8435,55.9928,24220.0
2020-04-07 14:50:00,56.18,56.18,55.65,55.81,23407.0,55.9231,55.9231,55.3956,55.5548,23407.0
2020-04-07 14:55:00,55.76,56.11,55.68,56.05,44619.0,55.5051,55.8535,55.4254,55.7937,44619.0
2020-04-07 15:00:00,56.0,57.06,56.0,56.85,42425.0,55.744,56.7991,55.744,56.5901,42425.0
2020-04-07 15:05:00,56.83,56.97,56.43,56.84,36696.0,56.5702,56.7095,56.172,56.5801,36696.0
2020-04-07 15:10:00,56.85,57.27,56.79,56.92,39511.0,56.5901,57.0082,56.5304,56.6598,39511.0
2020-04-07 15:15:00,56.93,56.95,56.3,56.33,34428.0,56.6697,56.6896,56.0426,56.0725,34428.0
2020-04-07 15:20:00,56.33,56.42,56.1,56.13,35547.0,56.0725,56.162,55.8435,55.8734,35547.0
2020-04-07 15:25:00,56.15,56.74,56.15,56.18,65975.0,55.8933,56.4806,55.8933,55.9231,65975.0
2020-04-07 15:30:00,56.21,56.54,56.13,56.44,48778.0,55.953,56.2815,55.8734,56.182,48778.0
2020-04-07 15:35:00,56.39,56.73,56.18,56.73,47419.0,56.1322,56.4706,55.9231,56.4706,47419.0
2020-04-07 15:40:00,56.76,57.17,56.71,56.85,32780.0,56.5005,56.9086,56.4507,56.5901,32780.0
2020-04-07 15:45:00,56.83,57.81,56.8,57.64,91105.0,56.5702,57.5457,56.5403,57.3765,91105.0
2020-04-07 15:50:00,57.58,57.58,56.16,56.64,152056.0,57.3167,57.3167,55.9032,56.381,152056.0
2020-04-07 15:55:00,56.6,56.61,56.23,56.51,158883.0,56.3412,56.3512,55.9729,56.2516,158883.0
2020-04-08 09:30:00,58.75,59.0,57.99,58.41,148521.0,58.4814,58.7302,57.7249,58.1429,148521.0
2020-04-08 09:35:00,58.55,59.0,58.05,58.75,94346.0,58.2823,58.7302,57.7846,58.4814,94346.0
2020-04-08 09:40:00,58.6,59.49,58.24,58.7,88894.0,58.3321,59.218,57.9737,58.4316,88894.0
2020-04-08 09:45:00,58.87,59.33,58.68,58.86,95904.0,58.6008,59.0587,58.4117,58.5909,95904.0
2020-04-08 09:50:00,58.89,59.66,58.55,59.3,80844.0,58.6208,59.3872,58.2823,59.0289,80844.0
2020-04-08 09:55:00,59.26,59.66,59.05,59.24,79133.0,58.9891,59.3872,58.78,58.9692,79133.0
2020-04-08 10:00:00,59.23,59.7,59.23,59.49,20103.0,58.9592,59.427,58.9592,59.218,20103.0
2020-04-08 10:05:00,59.37,59.52,58.92,59.36,149200.0,59.0986,59.2479,58.6506,59.0886,149200.0
2020-04-08 10:10:00,59.36,59.81,59.21,59.58,99322.0,59.0886,59.5365,58.9393,59.3076,99322.0
2020-04-08 10:15:00,59.66,59.9,59.38,59.71,59303.0,59.3872,59.6261,59.1085,59.437,59303.0
2020-04-08 10:20:00,59.62,59.7,59.12,59.16,63774.0,59.3474,59.427,58.8497,58.8895,63774.0
2020-04-08 10:25:00,59.1,59.95,59.08,59.79,91780.0,58.8298,59.6759,58.8099,59.5166,91780.0
2020-04-08 10:30:00,59.77,60.1,59.48,60.05,65795.0,59.4967,59.8252,59.2081,59.7754,65795.0
2020-04-08 10:35:00,60.05,60.07,59.72,59.85,29800.0,59.7754,59.7954,59.447,59.5764,29800.0
2020-04-08 10:40:00,59.85,59.93,59.63,59.89,76282.0,59.5764,59.656,59.3574,59.6162,76282.0
2020-04-08 10:45:00,59.9,60.25,59.81,59.94,61363.0,59.6261,59.9745,59.5365,59.666,61363.0
2020-04-08 10:50:00,60.01,60.23,59.95,59.95,25884.0,59.7356,59.9546,59.6759,59.6759,25884.0
2020-04-08 10:55:00,59.97,60.34,59.89,60.34,121258.0,59.6958,60.0641,59.6162,60.0641,121258.0
2020-04-08 11:00:00,60.33,60.5,60.18,60.27,24986.0,60.0542,60.2234,59.9049,59.9944,24986.0
2020-04-08 11:05:00,60.33,60.72,60.22,60.63,26961.0,60.0542,60.4424,59.9447,60.3528,26961.0
2020-04-08 11:10:00,60.69,61.43,60.64,60.95,90289.0,60.4125,61.1491,60.3628,60.6713,90289.0
2020-04-08 11:15:00,60.99,61.3,60.93,61.06,197917.0,60.7111,61.0197,60.6514,60.7808,197917.0
2020-04-08 11:20:00,61.07,61.74,61.02,61.52,94599.0,60.7908,61.4577,60.741,61.2387,94599.0
2020-04-08 11:25:00,61.56,61.99,61.56,61.76,55345.0,61.2785,61.7066,61.2785,61.4776,55345.0
2020-04-08 11:30:00,61.83,61.86,61.39,61.5,66129.0,61.5473,61.5772,61.1093,61.2188,66129.0
2020-04-08 11:35:00,61.53,61.9,61.49,61.62,51392.0,61.2487,61.617,61.2089,61.3383,51392.0
2020-04-08 11:40:00,61.61,61.75,61.42,61.45,41787.0,61.3283,61.4677,61.1392,61.169,41787.0
2020-04-08 11:45:00,61.45,61.89,61.31,61.73,142066.0,61.169,61.607,61.0297,61.4478,142066.0
2020-04-08 11:50:00,61.72,61.72,61.04,61.09,57665.0,61.4378,61.4378,60.7609,60.8107,57665.0
2020-04-08 11:55:00,61.08,61.41,60.86,60.92,37273.0,60.8007,61.1292,60.5817,60.6415,37273.0
2020-04-08 12:00:00,60.9,60.93,60.45,60.68,56636.0,60.6216,60.6514,60.1736,60.4026,56636.0
2020-04-08 12:05:00,60.63,60.78,60.48,60.72,22415.0,60.3528,60.5021,60.2035,60.4424,22415.0
2020-04-08 12:10:00,60.78,61.05,60.55,60.8,51529.0,60.5021,60.7709,60.2732,60.522,51529.0
2020-04-08 12:15:00,60.9,61.4,60.85,61.3,80452.0,60.6216,61.1193,60.5718,61.0197,80452.0
2020-04-08 12:20:00,61.35,61.35,60.95,61.09,36610.0,61.0695,61.0695,60.6713,60.8107,36610.0
2020-04-08 12:25:00,61.1,61.1,60.44,60.51,80402.0,60.8206,60.8206,60.1637,60.2333,80402.0
2020-04-08 12:30:00,60.55,61.06,60.55,60.77,28358.0,60.2732,60.7808,60.2732,60.4922,28358.0
2020-04-08 12:35:00,60.78,61.03,60.62,60.86,26929.0,60.5021,60.751,60.3428,60.5817,26929.0
2020-04-08 12:40:00,60.86,61.11,60.7,61.11,35323.0,60.5817,60.8306,60.4225,60.8306,35323.0
2020-04-08 12:45:00,61.11,61.26,60.9,60.9,32113.0,60.8306,60.9799,60.6216,60.6216,32113.0
2020-04-08 12:50:00,60.91,61.12,60.77,60.85,34341.0,60.6315,60.8406,60.4922,60.5718,34341.0
2020-04-08 12:55:00,60.84,60.95,60.69,60.7,12249.0,60.5618,60.6713,60.4125,60.4225,12249.0
2020-04-08 13:00:00,60.69,60.83,60.26,60.59,45918.0,60.4125,60.5519,59.9845,60.313,45918.0
2020-04-08 13:05:00,60.48,60.97,60.31,60.63,24168.0,60.2035,60.6912,60.0343,60.3528,24168.0
2020-04-08 13:10:00,60.61,60.8,60.42,60.74,25343.0,60.3329,60.522,60.1438,60.4623,25343.0
2020-04-08 13:15:00,60.76,60.82,60.6,60.7,14082.0,60.4822,60.5419,60.3229,60.4225,14082.0
2020-04-08 13:20:00,60.7,60.92,60.69,60.84,59454.0,60.4225,60.6415,60.4125,60.5618,59454.0
2020-04-08 13:25:00,60.83,61.19,60.82,61.0,64086.0,60.5519,60.9102,60.5419,60.7211,64086.0
2020-04-08 13:30:00,61.01,61.11,60.26,60.42,52387.0,60.7311,60.8306,59.9845,60.1438,52387.0
2020-04-08 13:35:00,60.46,60.46,59.51,59.87,43535.0,60.1836,60.1836,59.2379,59.5963,43535.0
2020-04-08 13:40:00,59.83,60.25,59.71,60.25,26782.0,59.5565,59.9745,59.437,59.9745,26782.0
2020-04-08 13:45:00,60.29,60.38,60.01,60.14,16361.0,60.0144,60.1039,59.7356,59.865,16361.0
2020-04-08 13:50:00,60.14,60.35,60.02,60.32,22312.0,59.865,60.0741,59.7456,60.0442,22312.0
2020-04-08 13:55:00,60.22,60.25,59.37,59.38,59570.0,59.9447,59.9745,59.0986,59.1085,59570.0
2020-04-08 14:00:00,59.37,60.2,59.19,60.14,64012.0,59.0986,59.9248,58.9194,59.865,64012.0
2020-04-08 14:05:00,60.15,60.34,59.76,60.17,47002.0,59.875,60.0641,59.4868,59.8949,47002.0
2020-04-08 14:10:00,60.2,60.33,59.95,60.06,44214.0,59.9248,60.0542,59.6759,59.7854,44214.0
2020-04-08 14:15:00,60.09,60.22,59.91,60.21,28088.0,59.8153,59.9447,59.6361,59.9347,28088.0
2020-04-08 14:20:00,60.21,60.6,60.14,60.56,94311.0,59.9347,60.3229,59.865,60.2831,94311.0
2020-04-08 14:25:00,60.71,60.86,60.43,60.43,37872.0,60.4324,60.5817,60.1537,60.1537,37872.0
2020-04-08 14:30:00,60.41,60.55,60.26,60.27,20252.0,60.1338,60.2732,59.9845,59.9944,20252.0
2020-04-08 14:35:00,60.28,60.43,59.94,60.04,27034.0,60.0044,60.1537,59.666,59.7655,27034.0
2020-04-08 14:40:00,60.04,60.38,60.01,60.04,19707.0,59.7655,60.1039,59.7356,59.7655,19707.0
2020-04-08 14:45:00,60.09,60.29,59.86,59.95,19312.0,59.8153,60.0144,59.5863,59.6759,19312.0
2020-04-08 14:50:00,59.96,60.23,59.96,60.16,18664.0,59.6859,59.9546,59.6859,59.8849,18664.0
2020-04-08 14:55:00,60.13,60.13,59.84,60.04,37115.0,59.8551,59.8551,59.5664,59.7655,37115.0
2020-04-08 15:00:00,60.04,60.22,59.85,60.2,26670.0,59.7655,59.9447,59.5764,59.9248,26670.0
2020-04-08 15:05:00,60.18,60.4,60.01,60.32,26455.0,59.9049,60.1238,59.7356,60.0442,26455.0
2020-04-08 15:10:00,60.32,60.36,60.01,60.03,28915.0,60.0442,60.084,59.7356,59.7555,28915.0
2020-04-08 15:15:00,60.05,60.22,60.0,60.09,65424.0,59.7754,59.9447,59.7257,59.8153,65424.0
2020-04-08 15:20:00,60.09,60.09,59.44,59.66,85798.0,59.8153,59.8153,59.1682,59.3872,85798.0
2020-04-08 15:25:00,59.68,60.03,59.67,60.0,28809.0,59.4071,59.7555,59.3972,59.7257,28809.0
2020-04-08 15:30:00,59.99,60.43,59.99,60.21,35924.0,59.7157,60.1537,59.7157,59.9347,35924.0
2020-04-08 15:35:00,60.21,60.29,60.09,60.21,69066.0,59.9347,60.0144,59.8153,59.9347,69066.0
2020-04-08 15:40:00,60.21,60.72,59.95,60.6,70440.0,59.9347,60.4424,59.6759,60.3229,70440.0
2020-04-08 15:45:00,60.59,60.8,60.47,60.69,44862.0,60.313,60.522,60.1935,60.4125,44862.0
2020-04-08 15:50:00,60.71,60.98,60.6,60.68,79467.0,60.4324,60.7012,60.3229,60.4026,79467.0
2020-04-08 15:55:00,60.69,60.8,60.47,60.53,141047.0,60.4125,60.522,60.1935,60.2533,141047.0
2020-04-09 09:30:00,64.04,64.27,61.51,61.51,178254.0,63.7472,63.9762,61.2288,61.2288,178254.0
2020-04-09 09:35:00,61.68,62.67,61.53,62.59,77941.0,61.398,62.3835,61.2487,62.3038,77941.0
2020-04-09 09:40:00,62.58,63.83,62.4,63.62,95210.0,62.2939,63.5382,62.1147,63.3291,95210.0
2020-04-09 09:45:00,63.65,63.73,62.61,62.9,103125.0,63.359,63.4386,62.3237,62.6124,103125.0
2020-04-09 09:50:00,62.86,63.27,62.12,62.93,98023.0,62.5726,62.9807,61.836,62.6423,98023.0
2020-04-09 09:55:00,62.92,63.17,62.61,62.74,112239.0,62.6323,62.8812,62.3237,62.4531,112239.0
2020-04-09 10:00:00,62.78,63.61,62.58,63.52,96686.0,62.493,63.3192,62.2939,63.2296,96686.0
2020-04-09 10:05:00,63.57,63.57,62.39,62.8,109177.0,63.2794,63.2794,62.1047,62.5129,109177.0
2020-04-09 10:10:00,62.71,63.19,62.35,62.36,70430.0,62.4233,62.9011,62.0649,62.0749,70430.0
2020-04-09 10:15:00,62.43,62.76,61.89,61.92,53934.0,62.1446,62.4731,61.607,61.6369,53934.0
2020-04-09 10:20:00,61.94,62.36,61.27,62.17,46633.0,61.6568,62.0749,60.9899,61.8858,46633.0
2020-04-09 10:25:00,62.2,62.89,61.79,62.78,42640.0,61.9156,62.6025,61.5075,62.493,42640.0
2020-04-09 10:30:00,62.78,63.19,62.23,63.16,108966.0,62.493,62.9011,61.9455,62.8712,108966.0
2020-04-09 10:35:00,63.1,63.58,62.86,63.22,130477.0,62.8115,63.2893,62.5726,62.931,130477.0
2020-04-09 10:40:00,63.18,63.57,62.93,63.35,34905.0,62.8911,63.2794,62.6423,63.0604,34905.0
2020-04-09 10:45:00,63.31,63.83,63.25,63.42,80093.0,63.0205,63.5382,62.9608,63.13,80093.0
2020-04-09 10:50:00,63.43,63.45,62.86,63.12,89817.0,63.14,63.1599,62.5726,62.8314,89817.0
2020-04-09 10:55:00,63.2,63.58,63.05,63.14,58170.0,62.911,63.2893,62.7617,62.8513,58170.0
2020-04-09 11:00:00,63.15,63.17,62.89,62.98,68012.0,62.8613,62.8812,62.6025,62.6921,68012.0
2020-04-09 11:05:00,62.98,63.08,62.55,62.98,33606.0,62.6921,62.7916,62.264,62.6921,33606.0
2020-04-09 11:10:00,62.97,63.17,62.57,63.08,40611.0,62.6821,62.8812,62.2839,62.7916,40611.0
2020-04-09 11:15:00,63.08,63.08,62.64,62.79,22921.0,62.7916,62.7916,62.3536,62.5029,22921.0
2020-04-09 11:20:00,62.78,62.98,62.61,62.66,29011.0,62.493,62.6921,62.3237,62.3735,29011.0
2020-04-09 11:25:00,62.69,63.13,62.59,63.13,24183.0,62.4034,62.8414,62.3038,62.8414,24183.0
2020-04-09 11:30:00,63.11,63.25,62.95,63.09,35317.0,62.8215,62.9608,62.6622,62.8015,35317.0
2020-04-09 11:35:00,63.09,63.37,62.83,63.35,61958.0,62.8015,63.0803,62.5427,63.0604,61958.0
2020-04-09 11:40:00,63.35,63.42,62.78,62.87,25415.0,63.0604,63.13,62.493,62.5826,25415.0
2020-04-09 11:45:00,62.91,63.36,62.88,63.28,77401.0,62.6224,63.0703,62.5925,62.9907,77401.0
2020-04-09 11:50:00,63.31,63.45,63.17,63.28,56479.0,63.0205,63.1599,62.8812,62.9907,56479.0
2020-04-09 11:55:00,63.22,63.3,63.09,63.24,15369.0,62.931,63.0106,62.8015,62.9509,15369.0
2020-04-09 12:00:00,63.24,63.61,63.14,63.6,78237.0,62.9509,63.3192,62.8513,63.3092,78237.0
2020-04-09 12:05:00,63.6,64.25,63.6,64.23,75243.0,63.3092,63.9562,63.3092,63.9363,75243.0
2020-04-09 12:10:00,64.23,64.28,63.92,64.24,50056.0,63.9363,63.9861,63.6278,63.9463,50056.0
2020-04-09 12:15:00,64.2,64.33,64.12,64.31,37813.0,63.9065,64.0359,63.8268,64.016,37813.0
2020-04-09 12:20:00,64.3,64.78,64.22,64.71,50661.0,64.006,64.4838,63.9264,64.4141,50661.0
2020-04-09 12:25:00,64.73,64.8,64.38,64.48,83607.0,64.4341,64.5037,64.0857,64.1852,83607.0
2020-04-09 12:30:00,64.46,64.96,64.37,64.47,155466.0,64.1653,64.663,64.0757,64.1752,155466.0
2020-04-09 12:35:00,64.47,64.73,64.3,64.65,155804.0,64.1752,64.4341,64.006,64.3544,155804.0
2020-04-09 12:40:00,64.64,64.75,64.59,64.73,15609.0,64.3445,64.454,64.2947,64.4341,15609.0
2020-04-09 12:45:00,64.73,65.09,64.71,65.08,54108.0,64.4341,64.7924,64.4141,64.7825,54108.0
2020-04-09 12:50:00,65.08,65.25,65.05,65.22,28038.0,64.7825,64.9517,64.7526,64.9218,28038.0
2020-04-09 12:55:00,65.21,65.38,65.12,65.38,32568.0,64.9119,65.0811,64.8223,65.0811,32568.0
2020-04-09 13:00:00,65.39,66.06,65.38,65.58,105437.0,65.091,65.758,65.0811,65.2802,105437.0
2020-04-09 13:05:00,65.64,65.73,65.02,65.11,77546.0,65.3399,65.4295,64.7227,64.8123,77546.0
2020-04-09 13:10:00,65.13,65.13,64.66,64.66,30690.0,64.8322,64.8322,64.3644,64.3644,30690.0
2020-04-09 13:15:00,64.67,64.72,64.23,64.42,38753.0,64.3743,64.4241,63.9363,64.1255,38753.0
2020-04-09 13:20:00,64.4,64.47,64.11,64.21,26278.0,64.1056,64.1752,63.8169,63.9164,26278.0
2020-04-09 13:25:00,64.15,64.27,63.94,63.95,23766.0,63.8567,63.9762,63.6477,63.6576,23766.0
2020-04-09 13:30:00,64.04,64.3,63.97,64.14,21650.0,63.7472,64.006,63.6775,63.8467,21650.0
2020-04-09 13:35:00,64.13,64.13,63.56,63.56,19492.0,63.8368,63.8368,63.2694,63.2694,19492.0
2020-04-09 13:40:00,63.7,64.09,63.64,63.94,19988.0,63.4088,63.797,63.349,63.6477,19988.0
2020-04-09 13:45:00,63.96,63.97,63.5,63.51,26079.0,63.6676,63.6775,63.2097,63.2196,26079.0
2020-04-09 13:50:00,63.51,63.82,63.32,63.52,37121.0,63.2196,63.5282,63.0305,63.2296,37121.0
2020-04-09 13:55:00,63.47,63.83,63.41,63.62,15089.0,63.1798,63.5382,63.1201,63.3291,15089.0
2020-04-09 14:00:00,63.62,63.76,63.24,63.24,13733.0,63.3291,63.4685,62.9509,62.9509,13733.0
2020-04-09 14:05:00,63.2,63.5,63.08,63.24,19949.0,62.911,63.2097,62.7916,62.9509,19949.0
2020-04-09 14:10:00,63.34,63.45,63.1,63.1,21605.0,63.0504,63.1599,62.8115,62.8115,21605.0
2020-04-09 14:15:00,63.1,63.15,62.57,62.76,26084.0,62.8115,62.8613,62.2839,62.4731,26084.0
2020-04-09 14:20:00,62.75,63.26,62.4,63.17,33736.0,62.4631,62.9708,62.1147,62.8812,33736.0
2020-04-09 14:25:00,63.11,63.19,62.5,62.62,20149.0,62.8215,62.9011,62.2142,62.3337,20149.0
2020-04-09 14:30:00,62.57,62.89,62.52,62.59,14889.0,62.2839,62.6025,62.2342,62.3038,14889.0
2020-04-09 14:35:00,62.57,62.93,62.42,62.61,43192.0,62.2839,62.6423,62.1346,62.3237,43192.0
2020-04-09 14:40:00,62.68,62.71,62.2,62.35,18890.0,62.3934,62.4233,61.9156,62.0649,18890.0
2020-04-09 14:45:00,62.5,62.55,61.87,61.87,22068.0,62.2142,62.264,61.5871,61.5871,22068.0
2020-04-09 14:50:00,61.91,62.27,61.59,61.59,59188.0,61.6269,61.9853,61.3084,61.3084,59188.0
2020-04-09 14:55:00,61.59,61.99,61.53,61.98,21743.0,61.3084,61.7066,61.2487,61.6966,21743.0
2020-04-09 15:00:00,62.0,62.2,61.76,62.05,29443.0,61.7165,61.9156,61.4776,61.7663,29443.0
2020-04-09 15:05:00,62.09,62.34,61.86,62.29,29202.0,61.8061,62.055,61.5772,62.0052,29202.0
2020-04-09 15:10:00,62.32,62.4,62.09,62.25,21296.0,62.0351,62.1147,61.8061,61.9654,21296.0
2020-04-09 15:15:00,62.25,62.44,62.02,62.06,22112.0,61.9654,62.1545,61.7364,61.7763,22112.0
2020-04-09 15:20:00,62.07,62.27,61.87,61.97,29245.0,61.7862,61.9853,61.5871,61.6867,29245.0
2020-04-09 15:25:00,61.98,62.3,61.87,62.28,21453.0,61.6966,62.0152,61.5871,61.9953,21453.0
2020-04-09 15:30:00,62.34,62.66,62.24,62.45,47105.0,62.055,62.3735,61.9554,62.1645,47105.0
2020-04-09 15:35:00,62.46,62.49,62.01,62.21,29865.0,62.1744,62.2043,61.7265,61.9256,29865.0
2020-04-09 15:40:00,62.19,62.36,61.85,62.0,47737.0,61.9057,62.0749,61.5672,61.7165,47737.0
2020-04-09 15:45:00,62.0,62.32,61.95,62.0,31339.0,61.7165,62.0351,61.6668,61.7165,31339.0
2020-04-09 15:50:00,62.09,62.52,61.96,62.49,56009.0,61.8061,62.2342,61.6767,62.2043,56009.0
2020-04-09 15:55:00,62.52,62.54,62.31,62.45,109554.0,62.2342,62.2541,62.0251,62.1645,109554.0
2020-04-13 09:30:00,62.54,63.0,61.56,61.64,103052.0,62.2541,62.712,61.2785,61.3582,103052.0
2020-04-13 09:35:00,61.64,61.64,59.77,60.59,97644.0,61.3582,61.3582,59.4967,60.313,97644.0
2020-04-13 09:40:00,60.63,60.86,60.2,60.38,80278.0,60.3528,60.5817,59.9248,60.1039,80278.0
2020-04-13 09:45:00,60.38,60.43,59.39,59.55,58361.0,60.1039,60.1537,59.1185,59.2777,58361.0
2020-04-13 09:50:00,59.66,60.4,59.56,60.22,68684.0,59.3872,60.1238,59.2877,59.9447,68684.0
2020-04-13 09:55:00,60.27,60.96,59.77,59.89,45288.0,59.9944,60.6813,59.4967,59.6162,45288.0
2020-04-13 10:00:00,59.92,60.23,59.51,59.99,68315.0,59.646,59.9546,59.2379,59.7157,68315.0
2020-04-13 10:05:00,59.99,60.3,59.76,59.98,32315.0,59.7157,60.0243,59.4868,59.7058,32315.0
2020-04-13 10:10:00,60.06,60.08,59.8,59.96,17494.0,59.7854,59.8053,59.5266,59.6859,17494.0
2020-04-13 10:15:00,59.95,59.99,59.36,59.43,42773.0,59.6759,59.7157,59.0886,59.1583,42773.0
2020-04-13 10:20:00,59.46,59.59,59.03,59.03,20435.0,59.1881,59.3176,58.7601,58.7601,20435.0
2020-04-13 10:25:00,59.01,59.55,58.95,59.51,36528.0,58.7402,59.2777,58.6805,59.2379,36528.0
2020-04-13 10:30:00,59.55,59.55,59.18,59.35,15230.0,59.2777,59.2777,58.9094,59.0786,15230.0
2020-04-13 10:35:00,59.38,59.5,59.01,59.13,20357.0,59.1085,59.228,58.7402,58.8597,20357.0
2020-04-13 10:40:00,59.12,59.18,58.99,59.08,14166.0,58.8497,58.9094,58.7203,58.8099,14166.0
2020-04-13 10:45:00,59.16,59.24,59.04,59.07,22617.0,58.8895,58.9692,58.7701,58.7999,22617.0
2020-04-13 10:50:00,59.05,59.21,58.6,58.6,41033.0,58.78,58.9393,58.3321,58.3321,41033.0
2020-04-13 10:55:00,58.62,58.82,58.54,58.59,16626.0,58.352,58.5511,58.2724,58.3221,16626.0
2020-04-13 11:00:00,58.56,58.86,58.5,58.64,24318.0,58.2923,58.5909,58.2325,58.3719,24318.0
2020-04-13 11:05:00,58.64,58.66,58.29,58.36,22524.0,58.3719,58.3918,58.0235,58.0932,22524.0
2020-04-13 11:10:00,58.41,58.81,58.31,58.62,17982.0,58.1429,58.5411,58.0434,58.352,17982.0
2020-04-13 11:15:00,58.65,59.04,58.65,58.96,12089.0,58.3818,58.7701,58.3818,58.6904,12089.0
2020-04-13 11:20:00,58.91,59.0,58.73,59.0,10299.0,58.6407,58.7302,58.4615,58.7302,10299.0
2020-04-13 11:25:00,58.91,59.33,58.91,59.23,15001.0,58.6407,59.0587,58.6407,58.9592,15001.0
2020-04-13 11:30:00,59.19,59.32,59.04,59.19,14572.0,58.9194,59.0488,58.7701,58.9194,14572.0
2020-04-13 11:35:00,59.19,59.45,59.13,59.35,13767.0,58.9194,59.1782,58.8597,59.0786,13767.0
2020-04-13 11:40:00,59.34,59.34,58.94,59.03,14075.0,59.0687,59.0687,58.6705,58.7601,14075.0
2020-04-13 11:45:00,59.02,59.25,58.97,59.11,37624.0,58.7502,58.9791,58.7004,58.8397,37624.0
2020-04-13 11:50:00,59.05,59.18,58.98,59.08,19841.0,58.78,58.9094,58.7103,58.8099,19841.0
2020-04-13 11:55:00,59.08,59.2,58.94,58.96,36936.0,58.8099,58.9293,58.6705,58.6904,36936.0
2020-04-13 12:00:00,58.94,59.22,58.85,59.19,44257.0,58.6705,58.9492,58.5809,58.9194,44257.0
2020-04-13 12:05:00,59.16,59.63,59.15,59.52,19478.0,58.8895,59.3574,58.8796,59.2479,19478.0
2020-04-13 12:10:00,59.54,59.76,59.53,59.72,17838.0,59.2678,59.4868,59.2578,59.447,17838.0
2020-04-13 12:15:00,59.67,59.71,59.49,59.6,13859.0,59.3972,59.437,59.218,59.3275,13859.0
2020-04-13 12:20:00,59.53,59.57,59.32,59.42,12607.0,59.2578,59.2976,59.0488,59.1483,12607.0
2020-04-13 12:25:00,59.39,59.52,59.0,59.0,42339.0,59.1185,59.2479,58.7302,58.7302,42339.0
2020-04-13 12:30:00,59.0,59.0,58.66,58.76,26327.0,58.7302,58.7302,58.3918,58.4913,26327.0
2020-04-13 12:35:00,58.74,58.78,58.32,58.36,43522.0,58.4714,58.5113,58.0534,58.0932,43522.0
2020-04-13 12:40:00,58.45,58.72,58.45,58.65,12737.0,58.1828,58.4515,58.1828,58.3818,12737.0
2020-04-13 12:45:00,58.7,58.74,58.62,58.72,6838.0,58.4316,58.4714,58.352,58.4515,6838.0
2020-04-13 12:50:00,58.73,58.73,58.29,58.29,13267.0,58.4615,58.4615,58.0235,58.0235,13267.0
2020-04-13 12:55:00,58.31,58.4,58.16,58.34,13595.0,58.0434,58.133,57.8941,58.0733,13595.0
2020-04-13 13:00:00,58.34,58.41,58.18,58.27,18501.0,58.0733,58.1429,57.914,58.0036,18501.0
2020-04-13 13:05:00,58.27,58.72,58.27,58.71,12988.0,58.0036,58.4515,58.0036,58.4416,12988.0
2020-04-13 13:10:00,58.73,58.73,58.5,58.63,5333.0,58.4615,58.4615,58.2325,58.3619,5333.0
2020-04-13 13:15:00,58.67,58.69,58.51,58.69,7275.0,58.4018,58.4217,58.2425,58.4217,7275.0
2020-04-13 13:20:00,58.7,58.7,58.51,58.53,8013.0,58.4316,58.4316,58.2425,58.2624,8013.0
2020-04-13 13:25:00,58.51,58.56,58.36,58.43,13332.0,58.2425,58.2923,58.0932,58.1629,13332.0
2020-04-13 13:30:00,58.36,58.69,58.36,58.6,18197.0,58.0932,58.4217,58.0932,58.3321,18197.0
2020-04-13 13:35:00,58.62,59.26,58.52,59.1,45819.0,58.352,58.9891,58.2524,58.8298,45819.0
2020-04-13 13:40:00,59.13,59.46,59.13,59.25,14545.0,58.8597,59.1881,58.8597,58.9791,14545.0
2020-04-13 13:45:00,59.25,59.37,58.92,58.92,30487.0,58.9791,59.0986,58.6506,58.6506,30487.0
2020-04-13 13:50:00,58.9,59.28,58.9,59.16,12632.0,58.6307,59.009,58.6307,58.8895,12632.0
2020-04-13 13:55:00,59.23,59.33,59.15,59.24,13117.0,58.9592,59.0587,58.8796,58.9692,13117.0
2020-04-13 14:00:00,59.22,59.47,59.21,59.43,12230.0,58.9492,59.1981,58.9393,59.1583,12230.0
2020-04-13 14:05:00,59.34,59.53,59.3,59.41,13379.0,59.0687,59.2578,59.0289,59.1384,13379.0
2020-04-13 14:10:00,59.36,59.36,58.89,58.89,7597.0,59.0886,59.0886,58.6208,58.6208,7597.0
2020-04-13 14:15:00,58.87,59.1,58.81,59.04,19071.0,58.6008,58.8298,58.5411,58.7701,19071.0
2020-04-13 14:20:00,59.02,59.02,58.74,58.85,10561.0,58.7502,58.7502,58.4714,58.5809,10561.0
2020-04-13 14:25:00,58.92,58.92,58.59,58.72,20993.0,58.6506,58.6506,58.3221,58.4515,20993.0
2020-04-13 14:30:00,58.75,58.86,58.64,58.64,8402.0,58.4814,58.5909,58.3719,58.3719,8402.0
2020-04-13 14:35:00,58.61,58.72,58.55,58.64,13287.0,58.342,58.4515,58.2823,58.3719,13287.0
2020-04-13 14:40:00,58.65,58.65,58.34,58.41,17781.0,58.3818,58.3818,58.0733,58.1429,17781.0
2020-04-13 14:45:00,58.39,58.52,58.15,58.39,27159.0,58.123,58.2524,57.8841,58.123,27159.0
2020-04-13 14:50:00,58.36,58.46,58.26,58.41,21741.0,58.0932,58.1927,57.9936,58.1429,21741.0
2020-04-13 14:55:00,58.41,58.65,58.36,58.57,11184.0,58.1429,58.3818,58.0932,58.3022,11184.0
2020-04-13 15:00:00,58.57,58.57,58.12,58.22,18384.0,58.3022,58.3022,57.8543,57.9538,18384.0
2020-04-13 15:05:00,58.24,58.36,58.11,58.16,23090.0,57.9737,58.0932,57.8443,57.8941,23090.0
2020-04-13 15:10:00,58.16,58.26,58.07,58.13,28800.0,57.8941,57.9936,57.8045,57.8642,28800.0
2020-04-13 15:15:00,58.11,58.47,58.09,58.45,27307.0,57.8443,58.2027,57.8244,58.1828,27307.0
2020-04-13 15:20:00,58.43,58.59,58.29,58.48,58416.0,58.1629,58.3221,58.0235,58.2126,58416.0
2020-04-13 15:25:00,58.47,58.58,58.37,58.58,23597.0,58.2027,58.3122,58.1031,58.3122,23597.0
2020-04-13 15:30:00,58.6,58.79,58.5,58.74,20807.0,58.3321,58.5212,58.2325,58.4714,20807.0
2020-04-13 15:35:00,58.71,58.9,58.71,58.9,30016.0,58.4416,58.6307,58.4416,58.6307,30016.0
2020-04-13 15:40:00,58.92,59.14,58.8,59.1,32463.0,58.6506,58.8696,58.5312,58.8298,32463.0
2020-04-13 15:45:00,59.09,59.21,58.95,59.14,35072.0,58.8198,58.9393,58.6805,58.8696,35072.0
2020-04-13 15:50:00,59.14,59.14,58.44,58.77,115938.0,58.8696,58.8696,58.1728,58.5013,115938.0
2020-04-13 15:55:00,58.81,58.84,58.51,58.77,72791.0,58.5411,58.571,58.2425,58.5013,72791.0
2020-04-14 09:30:00,61.37,61.37,60.06,60.81,103544.0,61.0894,61.0894,59.7854,60.532,103544.0
2020-04-14 09:35:00,60.9,61.49,60.76,61.0,54817.0,60.6216,61.2089,60.4822,60.7211,54817.0
2020-04-14 09:40:00,60.94,61.16,60.58,61.03,39331.0,60.6614,60.8804,60.303,60.751,39331.0
2020-04-14 09:45:00,61.03,61.44,60.87,61.4,89161.0,60.751,61.1591,60.5917,61.1193,89161.0
2020-04-14 09:50:00,61.38,61.46,61.09,61.15,57763.0,61.0994,61.179,60.8107,60.8704,57763.0
2020-04-14 09:55:00,61.18,61.31,61.04,61.27,45422.0,60.9003,61.0297,60.7609,60.9899,45422.0
2020-04-14 10:00:00,61.3,61.95,61.3,61.86,78041.0,61.0197,61.6668,61.0197,61.5772,78041.0
2020-04-14 10:05:00,61.79,61.88,60.95,61.13,76771.0,61.5075,61.5971,60.6713,60.8505,76771.0
2020-04-14 10:10:00,61.18,61.61,61.17,61.39,55188.0,60.9003,61.3283,60.8903,61.1093,55188.0
2020-04-14 10:15:00,61.42,61.7,61.3,61.58,81600.0,61.1392,61.4179,61.0197,61.2985,81600.0
2020-04-14 10:20:00,61.61,61.63,61.26,61.31,37060.0,61.3283,61.3482,60.9799,61.0297,37060.0
2020-04-14 10:25:00,61.29,61.3,60.59,60.59,57110.0,61.0098,61.0197,60.313,60.313,57110.0
2020-04-14 10:30:00,60.63,60.63,59.95,59.95,27324.0,60.3528,60.3528,59.6759,59.6759,27324.0
2020-04-14 10:35:00,59.95,60.31,59.74,60.1,63325.0,59.6759,60.0343,59.4669,59.8252,63325.0
2020-04-14 10:40:00,60.13,60.48,60.02,60.45,23284.0,59.8551,60.2035,59.7456,60.1736,23284.0
2020-04-14 10:45:00,60.44,60.61,59.97,60.28,34682.0,60.1637,60.3329,59.6958,60.0044,34682.0
2020-04-14 10:50:00,60.26,60.26,59.73,59.73,39457.0,59.9845,59.9845,59.4569,59.4569,39457.0
2020-04-14 10:55:00,59.72,59.97,59.62,59.66,33628.0,59.447,59.6958,59.3474,59.3872,33628.0
2020-04-14 11:00:00,59.69,59.76,59.44,59.63,35774.0,59.4171,59.4868,59.1682,59.3574,35774.0
2020-04-14 11:05:00,59.57,60.51,59.46,60.48,99075.0,59.2976,60.2333,59.1881,60.2035,99075.0
2020-04-14 11:10:00,60.48,61.12,60.48,60.85,139419.0,60.2035,60.8406,60.2035,60.5718,139419.0
2020-04-14 11:15:00,60.8,61.27,60.55,60.63,51853.0,60.522,60.9899,60.2732,60.3528,51853.0
2020-04-14 11:20:00,60.53,61.42,60.53,61.33,44712.0,60.2533,61.1392,60.2533,61.0496,44712.0
2020-04-14 11:25:00,61.32,61.69,61.18,61.34,101143.0,61.0396,61.4079,60.9003,61.0595,101143.0
2020-04-14 11:30:00,61.34,61.77,61.34,61.71,52245.0,61.0595,61.4876,61.0595,61.4279,52245.0
2020-04-14 11:35:00,61.7,61.73,61.36,61.53,46357.0,61.4179,61.4478,61.0795,61.2487,46357.0
2020-04-14 11:40:00,61.53,61.57,61.24,61.27,18958.0,61.2487,61.2885,60.96,60.9899,18958.0
2020-04-14 11:45:00,61.28,61.58,61.13,61.43,27195.0,60.9998,61.2985,60.8505,61.1491,27195.0
2020-04-14 11:50:00,61.43,61.46,61.09,61.15,16150.0,61.1491,61.179,60.8107,60.8704,16150.0
2020-04-14 11:55:00,61.16,61.3,60.98,60.98,29510.0,60.8804,61.0197,60.7012,60.7012,29510.0
2020-04-14 12:00:00,61.0,61.5,61.0,61.3,17349.0,60.7211,61.2188,60.7211,61.0197,17349.0
2020-04-14 12:05:00,61.31,61.62,61.3,61.6,15855.0,61.0297,61.3383,61.0197,61.3184,15855.0
2020-04-14 12:10:00,61.6,61.61,61.33,61.37,13510.0,61.3184,61.3283,61.0496,61.0894,13510.0
2020-04-14 12:15:00,61.37,61.53,61.32,61.45,21323.0,61.0894,61.2487,61.0396,61.169,21323.0
2020-04-14 12:20:00,61.48,61.56,61.45,61.51,14246.0,61.1989,61.2785,61.169,61.2288,14246.0
2020-04-14 12:25:00,61.52,61.62,61.35,61.5,11070.0,61.2387,61.3383,61.0695,61.2188,11070.0
2020-04-14 12:30:00,61.53,61.57,61.45,61.55,10664.0,61.2487,61.2885,61.169,61.2686,10664.0
2020-04-14 12:35:00,61.56,61.7,61.48,61.48,19761.0,61.2785,61.4179,61.1989,61.1989,19761.0
2020-04-14 12:40:00,61.48,61.73,61.48,61.71,9545.0,61.1989,61.4478,61.1989,61.4279,9545.0
2020-04-14 12:45:00,61.72,61.92,61.6,61.71,40343.0,61.4378,61.6369,61.3184,61.4279,40343.0
2020-04-14 12:50:00,61.71,61.75,61.62,61.75,5700.0,61.4279,61.4677,61.3383,61.4677,5700.0
2020-04-14 12:55:00,61.76,61.92,61.76,61.77,17171.0,61.4776,61.6369,61.4776,61.4876,17171.0
2020-04-14 13:00:00,61.77,61.78,61.49,61.5,14136.0,61.4876,61.4975,61.2089,61.2188,14136.0
2020-04-14 13:05:00,61.47,61.75,61.45,61.65,13048.0,61.189,61.4677,61.169,61.3681,13048.0
2020-04-14 13:10:00,61.69,61.92,61.68,61.89,20268.0,61.4079,61.6369,61.398,61.607,20268.0
2020-04-14 13:15:00,61.88,62.16,61.78,62.07,22671.0,61.5971,61.8758,61.4975,61.7862,22671.0
2020-04-14 13:20:00,62.13,62.28,62.08,62.14,14919.0,61.8459,61.9953,61.7962,61.8559,14919.0
2020-04-14 13:25:00,62.17,62.19,61.92,61.94,19833.0,61.8858,61.9057,61.6369,61.6568,19833.0
2020-04-14 13:30:00,61.98,62.27,61.94,62.22,24679.0,61.6966,61.9853,61.6568,61.9355,24679.0
2020-04-14 13:35:00,62.2,62.21,61.94,62.07,29291.0,61.9156,61.9256,61.6568,61.7862,29291.0
2020-04-14 13:40:00,62.08,62.26,62.01,62.15,15319.0,61.7962,61.9753,61.7265,61.8658,15319.0
2020-04-14 13:45:00,62.12,62.38,62.12,62.29,21123.0,61.836,62.0948,61.836,62.0052,21123.0
2020-04-14 13:50:00,62.3,62.37,62.13,62.17,24857.0,62.0152,62.0848,61.8459,61.8858,24857.0
2020-04-14 13:55:00,62.17,62.23,62.09,62.12,11854.0,61.8858,61.9455,61.8061,61.836,11854.0
2020-04-14 14:00:00,62.1,62.1,61.53,61.57,43191.0,61.8161,61.8161,61.2487,61.2885,43191.0
2020-04-14 14:05:00,61.57,61.59,61.31,61.43,20011.0,61.2885,61.3084,61.0297,61.1491,20011.0
2020-04-14 14:10:00,61.46,61.65,61.46,61.65,15724.0,61.179,61.3681,61.179,61.3681,15724.0
2020-04-14 14:15:00,61.64,61.85,61.6,61.82,22629.0,61.3582,61.5672,61.3184,61.5374,22629.0
2020-04-14 14:20:00,61.82,61.94,61.77,61.81,17284.0,61.5374,61.6568,61.4876,61.5274,17284.0
2020-04-14 14:25:00,61.81,61.94,61.66,61.73,17984.0,61.5274,61.6568,61.3781,61.4478,17984.0
2020-04-14 14:30:00,61.73,61.74,61.46,61.47,11950.0,61.4478,61.4577,61.179,61.189,11950.0
2020-04-14 14:35:00,61.5,61.59,61.46,61.48,23638.0,61.2188,61.3084,61.179,61.1989,23638.0
2020-04-14 14:40:00,61.52,61.57,61.34,61.36,51913.0,61.2387,61.2885,61.0595,61.0795,51913.0
2020-04-14 14:45:00,61.38,61.4,61.25,61.37,22066.0,61.0994,61.1193,60.97,61.0894,22066.0
2020-04-14 14:50:00,61.35,61.5,61.29,61.35,18763.0,61.0695,61.2188,61.0098,61.0695,18763.0
2020-04-14 14:55:00,61.33,61.47,61.29,61.31,25544.0,61.0496,61.189,61.0098,61.0297,25544.0
2020-04-14 15:00:00,61.33,61.33,61.14,61.28,20287.0,61.0496,61.0496,60.8605,60.9998,20287.0
2020-04-14 15:05:00,61.26,61.29,61.11,61.15,22950.0,60.9799,61.0098,60.8306,60.8704,22950.0
2020-04-14 15:10:00,61.14,61.15,60.91,61.01,44261.0,60.8605,60.8704,60.6315,60.7311,44261.0
2020-04-14 15:15:00,61.01,61.17,60.86,60.99,52515.0,60.7311,60.8903,60.5817,60.7111,52515.0
2020-04-14 15:20:00,60.97,61.14,60.88,61.06,24327.0,60.6912,60.8605,60.6017,60.7808,24327.0
2020-04-14 15:25:00,61.05,61.28,61.04,61.22,32577.0,60.7709,60.9998,60.7609,60.9401,32577.0
2020-04-14 15:30:00,61.21,61.59,61.19,61.47,61668.0,60.9301,61.3084,60.9102,61.189,61668.0
2020-04-14 15:35:00,61.44,61.52,61.31,61.44,49347.0,61.1591,61.2387,61.0297,61.1591,49347.0
2020-04-14 15:40:00,61.42,61.53,61.4,61.45,49871.0,61.1392,61.2487,61.1193,61.169,49871.0
2020-04-14 15:45:00,61.46,61.79,61.43,61.65,54070.0,61.179,61.5075,61.1491,61.3681,54070.0
2020-04-14 15:50:00,61.69,61.88,61.48,61.57,114727.0,61.4079,61.5971,61.1989,61.2885,114727.0
2020-04-14 15:55:00,61.59,61.75,61.5,61.51,172784.0,61.3084,61.4677,61.2188,61.2288,172784.0
2020-04-15 09:30:00,59.25,59.45,57.29,59.05,175609.0,58.9791,59.1782,57.0281,58.78,175609.0
2020-04-15 09:35:00,59.21,60.2,58.59,60.0,43302.0,58.9393,59.9248,58.3221,59.7257,43302.0
2020-04-15 09:40:00,59.94,59.95,58.67,58.77,36770.0,59.666,59.6759,58.4018,58.5013,36770.0
2020-04-15 09:45:00,58.91,59.38,58.72,59.1,32149.0,58.6407,59.1085,58.4515,58.8298,32149.0
2020-04-15 09:50:00,59.1,59.27,58.81,58.91,24169.0,58.8298,58.999,58.5411,58.6407,24169.0
2020-04-15 09:55:00,58.89,59.3,58.65,59.3,21354.0,58.6208,59.0289,58.3818,59.0289,21354.0
2020-04-15 10:00:00,59.3,59.4,58.75,58.8,44430.0,59.0289,59.1284,58.4814,58.5312,44430.0
2020-04-15 10:05:00,58.79,59.0,58.47,58.96,34509.0,58.5212,58.7302,58.2027,58.6904,34509.0
2020-04-15 10:10:00,58.95,59.24,58.68,58.9,28730.0,58.6805,58.9692,58.4117,58.6307,28730.0
2020-04-15 10:15:00,58.9,59.04,58.65,58.67,11829.0,58.6307,58.7701,58.3818,58.4018,11829.0
2020-04-15 10:20:00,58.69,59.25,58.67,59.25,17606.0,58.4217,58.9791,58.4018,58.9791,17606.0
2020-04-15 10:25:00,59.15,59.17,58.78,58.9,42813.0,58.8796,58.8995,58.5113,58.6307,42813.0
2020-04-15 10:30:00,58.88,59.21,58.8,58.84,18172.0,58.6108,58.9393,58.5312,58.571,18172.0
2020-04-15 10:35:00,58.81,59.17,58.66,58.71,17345.0,58.5411,58.8995,58.3918,58.4416,17345.0
2020-04-15 10:40:00,58.73,59.01,58.69,58.9,9844.0,58.4615,58.7402,58.4217,58.6307,9844.0
2020-04-15 10:45:00,58.9,59.08,58.85,59.04,8760.0,58.6307,58.8099,58.5809,58.7701,8760.0
2020-04-15 10:50:00,59.01,59.01,58.6,58.76,29780.0,58.7402,58.7402,58.3321,58.4913,29780.0
2020-04-15 10:55:00,58.78,58.96,58.58,58.69,18971.0,58.5113,58.6904,58.3122,58.4217,18971.0
2020-04-15 11:00:00,58.69,58.76,58.5,58.6,20574.0,58.4217,58.4913,58.2325,58.3321,20574.0
2020-04-15 11:05:00,58.61,58.79,58.57,58.77,19702.0,58.342,58.5212,58.3022,58.5013,19702.0
2020-04-15 11:10:00,58.79,58.83,58.55,58.65,22102.0,58.5212,58.561,58.2823,58.3818,22102.0
2020-04-15 11:15:00,58.68,58.75,58.46,58.67,44454.0,58.4117,58.4814,58.1927,58.4018,44454.0
2020-04-15 11:20:00,58.66,58.8,58.55,58.7,16799.0,58.3918,58.5312,58.2823,58.4316,16799.0
2020-04-15 11:25:00,58.67,59.0,58.67,58.93,13222.0,58.4018,58.7302,58.4018,58.6606,13222.0
2020-04-15 11:30:00,58.99,59.24,58.94,58.94,24911.0,58.7203,58.9692,58.6705,58.6705,24911.0
2020-04-15 11:35:00,58.96,58.96,58.67,58.72,40273.0,58.6904,58.6904,58.4018,58.4515,40273.0
2020-04-15 11:40:00,58.75,58.9,58.69,58.75,16091.0,58.4814,58.6307,58.4217,58.4814,16091.0
2020-04-15 11:45:00,58.73,58.85,58.49,58.58,27949.0,58.4615,58.5809,58.2226,58.3122,27949.0
2020-04-15 11:50:00,58.65,58.84,58.6,58.79,52606.0,58.3818,58.571,58.3321,58.5212,52606.0
2020-04-15 11:55:00,58.77,58.83,58.66,58.69,23800.0,58.5013,58.561,58.3918,58.4217,23800.0
2020-04-15 12:00:00,58.68,58.92,58.65,58.85,27944.0,58.4117,58.6506,58.3818,58.5809,27944.0
2020-04-15 12:05:00,58.87,58.99,58.79,58.79,18467.0,58.6008,58.7203,58.5212,58.5212,18467.0
2020-04-15 12:10:00,58.81,58.81,58.63,58.75,14758.0,58.5411,58.5411,58.3619,58.4814,14758.0
2020-04-15 12:15:00,58.77,58.88,58.61,58.65,17891.0,58.5013,58.6108,58.342,58.3818,17891.0
2020-04-15 12:20:00,58.63,58.87,58.62,58.75,9147.0,58.3619,58.6008,58.352,58.4814,9147.0
2020-04-15 12:25:00,58.69,58.91,58.5,58.9,39072.0,58.4217,58.6407,58.2325,58.6307,39072.0
2020-04-15 12:30:00,58.85,59.34,58.8,59.27,11018.0,58.5809,59.0687,58.5312,58.999,11018.0
2020-04-15 12:35:00,59.23,59.3,59.12,59.24,7313.0,58.9592,59.0289,58.8497,58.9692,7313.0
2020-04-15 12:40:00,59.22,59.49,59.08,59.41,13438.0,58.9492,59.218,58.8099,59.1384,13438.0
2020-04-15 12:45:00,59.39,59.66,59.39,59.55,40565.0,59.1185,59.3872,59.1185,59.2777,40565.0
2020-04-15 12:50:00,59.56,59.81,59.56,59.7,17126.0,59.2877,59.5365,59.2877,59.427,17126.0
2020-04-15 12:55:00,59.64,60.06,59.56,60.02,51749.0,59.3673,59.7854,59.2877,59.7456,51749.0
2020-04-15 13:00:00,59.98,60.16,59.91,59.95,21692.0,59.7058,59.8849,59.6361,59.6759,21692.0
2020-04-15 13:05:00,59.95,60.44,59.95,60.42,16454.0,59.6759,60.1637,59.6759,60.1438,16454.0
2020-04-15 13:10:00,60.39,60.48,60.17,60.3,15900.0,60.1139,60.2035,59.8949,60.0243,15900.0
2020-04-15 13:15:00,60.32,60.54,60.16,60.48,38234.0,60.0442,60.2632,59.8849,60.2035,38234.0
2020-04-15 13:20:00,60.44,60.61,60.05,60.19,35912.0,60.1637,60.3329,59.7754,59.9148,35912.0
2020-04-15 13:25:00,60.17,60.32,60.02,60.09,24966.0,59.8949,60.0442,59.7456,59.8153,24966.0
2020-04-15 13:30:00,60.07,60.07,59.83,60.0,26113.0,59.7954,59.7954,59.5565,59.7257,26113.0
2020-04-15 13:35:00,60.04,60.15,59.82,59.9,21857.0,59.7655,59.875,59.5465,59.6261,21857.0
2020-04-15 13:40:00,59.86,60.1,59.79,59.83,26590.0,59.5863,59.8252,59.5166,59.5565,26590.0
2020-04-15 13:45:00,59.86,60.16,59.71,59.93,11855.0,59.5863,59.8849,59.437,59.656,11855.0
2020-04-15 13:50:00,59.99,60.1,59.8,59.93,10300.0,59.7157,59.8252,59.5266,59.656,10300.0
2020-04-15 13:55:00,59.92,60.02,59.78,59.98,12961.0,59.646,59.7456,59.5067,59.7058,12961.0
2020-04-15 14:00:00,60.02,60.3,59.99,60.15,12598.0,59.7456,60.0243,59.7157,59.875,12598.0
2020-04-15 14:05:00,60.17,60.26,59.91,59.96,25031.0,59.8949,59.9845,59.6361,59.6859,25031.0
2020-04-15 14:10:00,60.04,60.18,59.84,60.05,13334.0,59.7655,59.9049,59.5664,59.7754,13334.0
2020-04-15 14:15:00,60.02,60.22,59.94,60.12,18785.0,59.7456,59.9447,59.666,59.8451,18785.0
2020-04-15 14:20:00,60.12,60.32,60.05,60.25,14220.0,59.8451,60.0442,59.7754,59.9745,14220.0
2020-04-15 14:25:00,60.21,60.41,60.12,60.29,13496.0,59.9347,60.1338,59.8451,60.0144,13496.0
2020-04-15 14:30:00,60.35,60.48,60.19,60.48,12038.0,60.0741,60.2035,59.9148,60.2035,12038.0
2020-04-15 14:35:00,60.47,60.7,60.42,60.68,11579.0,60.1935,60.4225,60.1438,60.4026,11579.0
2020-04-15 14:40:00,60.66,60.83,60.63,60.78,38780.0,60.3827,60.5519,60.3528,60.5021,38780.0
2020-04-15 14:45:00,60.76,60.91,60.67,60.89,44657.0,60.4822,60.6315,60.3926,60.6116,44657.0
2020-04-15 14:50:00,60.88,60.93,60.7,60.88,86463.0,60.6017,60.6514,60.4225,60.6017,86463.0
2020-04-15 14:55:00,60.89,61.18,60.84,61.07,45931.0,60.6116,60.9003,60.5618,60.7908,45931.0
2020-04-15 15:00:00,61.05,61.16,60.88,61.0,97586.0,60.7709,60.8804,60.6017,60.7211,97586.0
2020-04-15 15:05:00,61.0,61.0,60.66,60.84,35950.0,60.7211,60.7211,60.3827,60.5618,35950.0
2020-04-15 15:10:00,60.85,60.91,60.6,60.81,47123.0,60.5718,60.6315,60.3229,60.532,47123.0
2020-04-15 15:15:00,60.82,60.91,60.68,60.68,17816.0,60.5419,60.6315,60.4026,60.4026,17816.0
2020-04-15 15:20:00,60.72,60.88,60.68,60.73,60584.0,60.4424,60.6017,60.4026,60.4523,60584.0
2020-04-15 15:25:00,60.72,60.72,60.36,60.5,20523.0,60.4424,60.4424,60.084,60.2234,20523.0
2020-04-15 15:30:00,60.52,60.54,60.14,60.23,20925.0,60.2433,60.2632,59.865,59.9546,20925.0
2020-04-15 15:35:00,60.22,60.4,60.18,60.27,24680.0,59.9447,60.1238,59.9049,59.9944,24680.0
2020-04-15 15:40:00,60.21,60.32,60.06,60.27,20340.0,59.9347,60.0442,59.7854,59.9944,20340.0
2020-04-15 15:45:00,60.28,60.45,60.26,60.32,25916.0,60.0044,60.1736,59.9845,60.0442,25916.0
2020-04-15 15:50:00,60.3,60.43,60.15,60.25,48422.0,60.0243,60.1537,59.875,59.9745,48422.0
2020-04-15 15:55:00,60.28,60.69,60.25,60.56,132738.0,60.0044,60.4125,59.9745,60.2831,132738.0
2020-04-16 09:30:00,59.61,59.94,58.33,58.5,128103.0,59.3375,59.666,58.0633,58.2325,128103.0
2020-04-16 09:35:00,58.5,58.74,57.7,58.65,115572.0,58.2325,58.4714,57.4362,58.3818,115572.0
2020-04-16 09:40:00,58.77,59.31,58.66,58.75,84949.0,58.5013,59.0388,58.3918,58.4814,84949.0
2020-04-16 09:45:00,58.74,58.91,58.02,58.15,45229.0,58.4714,58.6407,57.7547,57.8841,45229.0
2020-04-16 09:50:00,58.15,58.17,57.26,57.3,59551.0,57.8841,57.904,56.9982,57.038,59551.0
2020-04-16 09:55:00,57.35,57.47,57.01,57.36,44652.0,57.0878,57.2072,56.7493,57.0977,44652.0
2020-04-16 10:00:00,57.43,57.57,57.18,57.32,102650.0,57.1674,57.3068,56.9186,57.0579,102650.0
2020-04-16 10:05:00,57.35,57.45,56.82,56.83,97402.0,57.0878,57.1873,56.5602,56.5702,97402.0
2020-04-16 10:10:00,56.8,56.88,56.26,56.39,98472.0,56.5403,56.6199,56.0028,56.1322,98472.0
2020-04-16 10:15:00,56.41,56.78,56.16,56.16,70439.0,56.1521,56.5204,55.9032,55.9032,70439.0
2020-04-16 10:20:00,56.11,56.73,56.03,56.68,49219.0,55.8535,56.4706,55.7738,56.4209,49219.0
2020-04-16 10:25:00,56.65,57.25,56.65,57.25,81699.0,56.391,56.9882,56.391,56.9882,81699.0
2020-04-16 10:30:00,57.23,57.33,56.81,57.09,52271.0,56.9683,57.0679,56.5503,56.829,52271.0
2020-04-16 10:35:00,57.14,57.22,56.69,56.7,56344.0,56.8788,56.9584,56.4308,56.4408,56344.0
2020-04-16 10:40:00,56.67,57.13,56.57,57.05,38925.0,56.4109,56.8688,56.3114,56.7892,38925.0
2020-04-16 10:45:00,57.05,57.14,56.78,57.06,81989.0,56.7892,56.8788,56.5204,56.7991,81989.0
2020-04-16 10:50:00,56.97,57.02,56.86,56.97,35187.0,56.7095,56.7593,56.6,56.7095,35187.0
2020-04-16 10:55:00,56.97,57.53,56.93,57.38,29076.0,56.7095,57.267,56.6697,57.1177,29076.0
2020-04-16 11:00:00,57.39,57.66,57.26,57.64,28004.0,57.1276,57.3964,56.9982,57.3765,28004.0
2020-04-16 11:05:00,57.68,58.09,57.58,57.63,64961.0,57.4163,57.8244,57.3167,57.3665,64961.0
2020-04-16 11:10:00,57.63,57.84,57.57,57.77,108698.0,57.3665,57.5756,57.3068,57.5059,108698.0
2020-04-16 11:15:00,57.79,57.86,57.73,57.83,22613.0,57.5258,57.5955,57.4661,57.5656,22613.0
2020-04-16 11:20:00,57.84,57.98,57.73,57.75,43700.0,57.5756,57.7149,57.4661,57.486,43700.0
2020-04-16 11:25:00,57.77,57.96,57.65,57.75,37221.0,57.5059,57.695,57.3864,57.486,37221.0
2020-04-16 11:30:00,57.76,57.78,57.12,57.13,44770.0,57.4959,57.5158,56.8588,56.8688,44770.0
2020-04-16 11:35:00,57.13,57.46,57.13,57.28,36617.0,56.8688,57.1973,56.8688,57.0181,36617.0
2020-04-16 11:40:00,57.3,57.58,57.15,57.54,134210.0,57.038,57.3167,56.8887,57.2769,134210.0
2020-04-16 11:45:00,57.55,57.63,57.24,57.28,23325.0,57.2869,57.3665,56.9783,57.0181,23325.0
2020-04-16 11:50:00,57.22,57.56,57.15,57.56,22618.0,56.9584,57.2968,56.8887,57.2968,22618.0
2020-04-16 11:55:00,57.56,57.58,57.11,57.22,25071.0,57.2968,57.3167,56.8489,56.9584,25071.0
2020-04-16 12:00:00,57.2,57.36,56.71,56.8,47670.0,56.9385,57.0977,56.4507,56.5403,47670.0
2020-04-16 12:05:00,56.78,56.9,56.67,56.87,46802.0,56.5204,56.6398,56.4109,56.61,46802.0
2020-04-16 12:10:00,56.87,57.04,56.85,56.94,42905.0,56.61,56.7792,56.5901,56.6797,42905.0
2020-04-16 12:15:00,56.92,57.03,56.59,56.64,118768.0,56.6598,56.7693,56.3313,56.381,118768.0
2020-04-16 12:20:00,56.65,56.84,56.48,56.75,48216.0,56.391,56.5801,56.2218,56.4905,48216.0
2020-04-16 12:25:00,56.75,56.79,56.27,56.3,68125.0,56.4905,56.5304,56.0127,56.0426,68125.0
2020-04-16 12:30:00,56.27,56.27,55.89,55.99,41101.0,56.0127,56.0127,55.6345,55.734,41101.0
2020-04-16 12:35:00,56.05,56.18,55.83,55.97,16106.0,55.7937,55.9231,55.5747,55.7141,16106.0
2020-04-16 12:40:00,55.96,56.3,55.86,56.3,42371.0,55.7041,56.0426,55.6046,56.0426,42371.0
2020-04-16 12:45:00,56.3,56.45,56.04,56.12,35379.0,56.0426,56.1919,55.7838,55.8634,35379.0
2020-04-16 12:50:00,56.09,56.22,56.01,56.14,34491.0,55.8336,55.963,55.7539,55.8833,34491.0
2020-04-16 12:55:00,56.1,56.3,56.08,56.18,12226.0,55.8435,56.0426,55.8236,55.9231,12226.0
2020-04-16 13:00:00,56.18,57.67,56.17,57.37,166250.0,55.9231,57.4063,55.9132,57.1077,166250.0
2020-04-16 13:05:00,57.38,57.45,57.0,57.0,40058.0,57.1177,57.1873,56.7394,56.7394,40058.0
2020-04-16 13:10:00,57.01,57.2,56.94,57.05,31838.0,56.7493,56.9385,56.6797,56.7892,31838.0
2020-04-16 13:15:00,57.05,57.13,56.69,56.86,20702.0,56.7892,56.8688,56.4308,56.6,20702.0
2020-04-16 13:20:00,56.88,56.92,56.58,56.74,16483.0,56.6199,56.6598,56.3213,56.4806,16483.0
2020-04-16 13:25:00,56.71,56.74,56.52,56.72,16602.0,56.4507,56.4806,56.2616,56.4607,16602.0
2020-04-16 13:30:00,56.7,56.8,56.66,56.75,11817.0,56.4408,56.5403,56.4009,56.4905,11817.0
2020-04-16 13:35:00,56.75,56.75,56.41,56.44,14587.0,56.4905,56.4905,56.1521,56.182,14587.0
2020-04-16 13:40:00,56.44,56.74,56.41,56.72,10739.0,56.182,56.4806,56.1521,56.4607,10739.0
2020-04-16 13:45:00,56.63,56.79,56.55,56.55,18962.0,56.3711,56.5304,56.2914,56.2914,18962.0
2020-04-16 13:50:00,56.55,56.6,56.29,56.4,15950.0,56.2914,56.3412,56.0326,56.1421,15950.0
2020-04-16 13:55:00,56.36,56.62,56.34,56.54,12364.0,56.1023,56.3611,56.0824,56.2815,12364.0
2020-04-16 14:00:00,56.54,56.63,56.29,56.58,24594.0,56.2815,56.3711,56.0326,56.3213,24594.0
2020-04-16 14:05:00,56.58,56.95,56.52,56.88,18576.0,56.3213,56.6896,56.2616,56.6199,18576.0
2020-04-16 14:10:00,56.91,57.06,56.8,57.01,20677.0,56.6498,56.7991,56.5403,56.7493,20677.0
2020-04-16 14:15:00,57.04,57.18,56.92,57.04,43181.0,56.7792,56.9186,56.6598,56.7792,43181.0
2020-04-16 14:20:00,57.07,57.3,57.0,57.0,38290.0,56.8091,57.038,56.7394,56.7394,38290.0
2020-04-16 14:25:00,56.99,57.31,56.98,57.21,25777.0,56.7294,57.048,56.7195,56.9484,25777.0
2020-04-16 14:30:00,57.14,57.28,57.05,57.11,50829.0,56.8788,57.0181,56.7892,56.8489,50829.0
2020-04-16 14:35:00,57.06,57.66,57.06,57.46,32651.0,56.7991,57.3964,56.7991,57.1973,32651.0
2020-04-16 14:40:00,57.46,57.53,57.35,57.5,47406.0,57.1973,57.267,57.0878,57.2371,47406.0
2020-04-16 14:45:00,57.5,57.5,57.2,57.27,38895.0,57.2371,57.2371,56.9385,57.0082,38895.0
2020-04-16 14:50:00,57.29,57.31,56.99,57.11,23506.0,57.0281,57.048,56.7294,56.8489,23506.0
2020-04-16 14:55:00,57.11,57.22,57.1,57.13,14212.0,56.8489,56.9584,56.8389,56.8688,14212.0
2020-04-16 15:00:00,57.13,57.16,56.89,56.98,23823.0,56.8688,56.8987,56.6299,56.7195,23823.0
2020-04-16 15:05:00,57.0,57.0,56.71,56.74,19269.0,56.7394,56.7394,56.4507,56.4806,19269.0
2020-04-16 15:10:00,56.73,56.76,56.64,56.74,21056.0,56.4706,56.5005,56.381,56.4806,21056.0
2020-04-16 15:15:00,56.72,56.9,56.64,56.83,28701.0,56.4607,56.6398,56.381,56.5702,28701.0
2020-04-16 15:20:00,56.84,57.03,56.75,56.99,35419.0,56.5801,56.7693,56.4905,56.7294,35419.0
2020-04-16 15:25:00,56.97,57.25,56.88,57.16,76108.0,56.7095,56.9882,56.6199,56.8987,76108.0
2020-04-16 15:30:00,57.16,57.6,57.16,57.57,94246.0,56.8987,57.3366,56.8987,57.3068,94246.0
2020-04-16 15:35:00,57.59,57.62,57.46,57.54,30051.0,57.3267,57.3566,57.1973,57.2769,30051.0
2020-04-16 15:40:00,57.57,57.65,57.52,57.57,87404.0,57.3068,57.3864,57.257,57.3068,87404.0
2020-04-16 15:45:00,57.6,57.72,57.58,57.68,61568.0,57.3366,57.4561,57.3167,57.4163,61568.0
2020-04-16 15:50:00,57.68,58.11,57.67,58.03,149707.0,57.4163,57.8443,57.4063,57.7647,149707.0
2020-04-16 15:55:00,58.07,58.3,57.97,58.25,360411.0,57.8045,58.0334,57.705,57.9837,360411.0
2020-04-17 09:30:00,62.05,63.21,61.51,62.69,207954.0,61.7663,62.921,61.2288,62.4034,207954.0
2020-04-17 09:35:00,62.75,63.77,61.91,62.57,154109.0,62.4631,63.4784,61.6269,62.2839,154109.0
2020-04-17 09:40:00,62.6,62.79,61.77,62.41,57310.0,62.3138,62.5029,61.4876,62.1247,57310.0
2020-04-17 09:45:00,62.51,62.62,62.26,62.4,56607.0,62.2242,62.3337,61.9753,62.1147,56607.0
2020-04-17 09:50:00,62.35,62.98,62.25,62.26,55202.0,62.0649,62.6921,61.9654,61.9753,55202.0
2020-04-17 09:55:00,62.42,62.75,62.27,62.68,57360.0,62.1346,62.4631,61.9853,62.3934,57360.0
2020-04-17 10:00:00,62.6,62.7,62.18,62.58,54976.0,62.3138,62.4133,61.8957,62.2939,54976.0
2020-04-17 10:05:00,62.61,62.73,62.25,62.26,55552.0,62.3237,62.4432,61.9654,61.9753,55552.0
2020-04-17 10:10:00,62.21,62.32,61.37,61.66,94376.0,61.9256,62.0351,61.0894,61.3781,94376.0
2020-04-17 10:15:00,61.66,61.87,61.08,61.22,80973.0,61.3781,61.5871,60.8007,60.9401,80973.0
2020-04-17 10:20:00,61.26,61.62,61.01,61.56,47870.0,60.9799,61.3383,60.7311,61.2785,47870.0
2020-04-17 10:25:00,61.6,61.99,61.51,61.65,33182.0,61.3184,61.7066,61.2288,61.3681,33182.0
2020-04-17 10:30:00,61.73,61.88,61.45,61.66,39914.0,61.4478,61.5971,61.169,61.3781,39914.0
2020-04-17 10:35:00,61.66,61.92,61.51,61.92,48653.0,61.3781,61.6369,61.2288,61.6369,48653.0
2020-04-17 10:40:00,61.9,62.08,61.66,61.8,65879.0,61.617,61.7962,61.3781,61.5174,65879.0
2020-04-17 10:45:00,61.75,61.78,61.2,61.2,43165.0,61.4677,61.4975,60.9202,60.9202,43165.0
2020-04-17 10:50:00,61.26,61.49,61.23,61.44,41642.0,60.9799,61.2089,60.9501,61.1591,41642.0
2020-04-17 10:55:00,61.48,61.65,61.29,61.33,63602.0,61.1989,61.3681,61.0098,61.0496,63602.0
2020-04-17 11:00:00,61.32,61.63,61.21,61.43,25863.0,61.0396,61.3482,60.9301,61.1491,25863.0
2020-04-17 11:05:00,61.41,61.81,61.31,61.57,16742.0,61.1292,61.5274,61.0297,61.2885,16742.0
2020-04-17 11:10:00,61.56,61.83,61.53,61.83,36919.0,61.2785,61.5473,61.2487,61.5473,36919.0
2020-04-17 11:15:00,61.85,61.96,61.47,61.84,39492.0,61.5672,61.6767,61.189,61.5573,39492.0
2020-04-17 11:20:00,61.86,62.03,61.63,61.94,18273.0,61.5772,61.7464,61.3482,61.6568,18273.0
2020-04-17 11:25:00,61.89,61.95,61.57,61.91,29277.0,61.607,61.6668,61.2885,61.6269,29277.0
2020-04-17 11:30:00,61.93,62.03,61.77,62.03,31361.0,61.6469,61.7464,61.4876,61.7464,31361.0
2020-04-17 11:35:00,62.04,62.1,61.85,62.0,20784.0,61.7563,61.8161,61.5672,61.7165,20784.0
2020-04-17 11:40:00,61.98,62.06,61.61,61.61,60635.0,61.6966,61.7763,61.3283,61.3283,60635.0
2020-04-17 11:45:00,61.64,61.98,61.63,61.92,26436.0,61.3582,61.6966,61.3482,61.6369,26436.0
2020-04-17 11:50:00,61.89,62.22,61.78,62.21,17059.0,61.607,61.9355,61.4975,61.9256,17059.0
2020-04-17 11:55:00,62.18,62.18,61.99,62.08,9582.0,61.8957,61.8957,61.7066,61.7962,9582.0
2020-04-17 12:00:00,62.08,62.31,62.05,62.16,18382.0,61.7962,62.0251,61.7663,61.8758,18382.0
2020-04-17 12:05:00,62.15,62.28,61.92,62.04,28878.0,61.8658,61.9953,61.6369,61.7563,28878.0
2020-04-17 12:10:00,62.03,62.25,62.03,62.2,15815.0,61.7464,61.9654,61.7464,61.9156,15815.0
2020-04-17 12:15:00,62.19,62.25,62.09,62.23,40837.0,61.9057,61.9654,61.8061,61.9455,40837.0
2020-04-17 12:20:00,62.2,62.21,62.09,62.16,29777.0,61.9156,61.9256,61.8061,61.8758,29777.0
2020-04-17 12:25:00,62.19,62.26,62.03,62.2,23157.0,61.9057,61.9753,61.7464,61.9156,23157.0
2020-04-17 12:30:00,62.19,62.26,62.12,62.23,14530.0,61.9057,61.9753,61.836,61.9455,14530.0
2020-04-17 12:35:00,62.23,62.47,62.19,62.46,62157.0,61.9455,62.1844,61.9057,62.1744,62157.0
2020-04-17 12:40:00,62.44,62.63,62.44,62.51,14729.0,62.1545,62.3437,62.1545,62.2242,14729.0
2020-04-17 12:45:00,62.51,62.75,62.43,62.75,11051.0,62.2242,62.4631,62.1446,62.4631,11051.0
2020-04-17 12:50:00,62.75,62.92,62.68,62.81,24121.0,62.4631,62.6323,62.3934,62.5228,24121.0
2020-04-17 12:55:00,62.8,62.8,62.68,62.71,9389.0,62.5129,62.5129,62.3934,62.4233,9389.0
2020-04-17 13:00:00,62.67,62.93,62.63,62.78,13197.0,62.3835,62.6423,62.3437,62.493,13197.0
2020-04-17 13:05:00,62.78,63.09,62.78,63.01,36271.0,62.493,62.8015,62.493,62.7219,36271.0
2020-04-17 13:10:00,63.04,63.19,62.9,63.19,15882.0,62.7518,62.9011,62.6124,62.9011,15882.0
2020-04-17 13:15:00,63.17,63.67,63.13,63.65,72060.0,62.8812,63.3789,62.8414,63.359,72060.0
2020-04-17 13:20:00,63.64,63.64,63.26,63.26,32173.0,63.349,63.349,62.9708,62.9708,32173.0
2020-04-17 13:25:00,63.27,63.27,62.91,63.05,36858.0,62.9807,62.9807,62.6224,62.7617,36858.0
2020-04-17 13:30:00,63.05,63.28,63.05,63.2,19128.0,62.7617,62.9907,62.7617,62.911,19128.0
2020-04-17 13:35:00,63.19,63.34,63.14,63.23,33847.0,62.9011,63.0504,62.8513,62.9409,33847.0
2020-04-17 13:40:00,63.2,63.36,62.82,62.86,28520.0,62.911,63.0703,62.5328,62.5726,28520.0
2020-04-17 13:45:00,62.84,62.98,62.65,62.73,25531.0,62.5527,62.6921,62.3636,62.4432,25531.0
2020-04-17 13:50:00,62.76,62.97,62.76,62.91,12739.0,62.4731,62.6821,62.4731,62.6224,12739.0
2020-04-17 13:55:00,62.87,62.92,62.68,62.74,48587.0,62.5826,62.6323,62.3934,62.4531,48587.0
2020-04-17 14:00:00,62.73,62.79,62.28,62.32,26677.0,62.4432,62.5029,61.9953,62.0351,26677.0
2020-04-17 14:05:00,62.32,62.48,62.31,62.47,18754.0,62.0351,62.1943,62.0251,62.1844,18754.0
2020-04-17 14:10:00,62.42,62.42,62.23,62.41,11344.0,62.1346,62.1346,61.9455,62.1247,11344.0
2020-04-17 14:15:00,62.4,62.48,62.33,62.42,11784.0,62.1147,62.1943,62.045,62.1346,11784.0
2020-04-17 14:20:00,62.45,62.59,62.26,62.26,20082.0,62.1645,62.3038,61.9753,61.9753,20082.0
2020-04-17 14:25:00,62.24,62.42,62.15,62.21,18358.0,61.9554,62.1346,61.8658,61.9256,18358.0
2020-04-17 14:30:00,62.17,62.3,61.96,62.27,14666.0,61.8858,62.0152,61.6767,61.9853,14666.0
2020-04-17 14:35:00,62.26,62.26,62.01,62.06,14461.0,61.9753,61.9753,61.7265,61.7763,14461.0
2020-04-17 14:40:00,62.1,62.26,61.97,62.26,18291.0,61.8161,61.9753,61.6867,61.9753,18291.0
2020-04-17 14:45:00,62.23,62.48,62.22,62.46,28622.0,61.9455,62.1943,61.9355,62.1744,28622.0
2020-04-17 14:50:00,62.5,62.5,62.03,62.07,16403.0,62.2142,62.2142,61.7464,61.7862,16403.0
2020-04-17 14:55:00,62.07,62.33,62.05,62.24,12629.0,61.7862,62.045,61.7663,61.9554,12629.0
2020-04-17 15:00:00,62.31,62.43,62.14,62.38,14190.0,62.0251,62.1446,61.8559,62.0948,14190.0
2020-04-17 15:05:00,62.38,62.47,62.35,62.41,19858.0,62.0948,62.1844,62.0649,62.1247,19858.0
2020-04-17 15:10:00,62.42,62.44,62.16,62.21,40590.0,62.1346,62.1545,61.8758,61.9256,40590.0
2020-04-17 15:15:00,62.21,62.24,62.06,62.22,43823.0,61.9256,61.9554,61.7763,61.9355,43823.0
2020-04-17 15:20:00,62.2,62.21,61.94,62.16,48239.0,61.9156,61.9256,61.6568,61.8758,48239.0
2020-04-17 15:25:00,62.16,62.38,62.16,62.31,81014.0,61.8758,62.0948,61.8758,62.0251,81014.0
2020-04-17 15:30:00,62.3,62.42,62.21,62.27,149455.0,62.0152,62.1346,61.9256,61.9853,149455.0
2020-04-17 15:35:00,62.28,62.64,62.21,62.64,54300.0,61.9953,62.3536,61.9256,62.3536,54300.0
2020-04-17 15:40:00,62.64,62.68,62.46,62.6,48901.0,62.3536,62.3934,62.1744,62.3138,48901.0
2020-04-17 15:45:00,62.68,62.85,62.61,62.82,77108.0,62.3934,62.5626,62.3237,62.5328,77108.0
2020-04-17 15:50:00,62.8,63.4,62.8,63.38,196065.0,62.5129,63.1101,62.5129,63.0902,196065.0
2020-04-17 15:55:00,63.37,63.44,63.07,63.22,243142.0,63.0803,63.1499,62.7816,62.931,243142.0
2020-04-20 09:30:00,61.75,62.65,61.2,61.49,141406.0,61.4677,62.3636,60.9202,61.2089,141406.0
2020-04-20 09:35:00,61.53,62.33,61.4,61.99,22674.0,61.2487,62.045,61.1193,61.7066,22674.0
2020-04-20 09:40:00,62.07,62.57,62.0,62.36,22674.0,61.7862,62.2839,61.7165,62.0749,22674.0
2020-04-20 09:45:00,62.23,62.98,62.23,62.84,28344.0,61.9455,62.6921,61.9455,62.5527,28344.0
2020-04-20 09:50:00,62.89,63.28,62.8,62.8,32297.0,62.6025,62.9907,62.5129,62.5129,32297.0
2020-04-20 09:55:00,62.86,63.1,62.38,62.45,34922.0,62.5726,62.8115,62.0948,62.1645,34922.0
2020-04-20 10:00:00,62.49,62.6,62.09,62.4,35155.0,62.2043,62.3138,61.8061,62.1147,35155.0
2020-04-20 10:05:00,62.45,62.68,62.25,62.45,28113.0,62.1645,62.3934,61.9654,62.1645,28113.0
2020-04-20 10:10:00,62.44,62.6,62.31,62.34,14655.0,62.1545,62.3138,62.0251,62.055,14655.0
2020-04-20 10:15:00,62.35,62.47,62.18,62.34,19143.0,62.0649,62.1844,61.8957,62.055,19143.0
2020-04-20 10:20:00,62.34,62.4,61.75,62.04,40102.0,62.055,62.1147,61.4677,61.7563,40102.0
2020-04-20 10:25:00,61.97,62.15,61.74,61.79,15037.0,61.6867,61.8658,61.4577,61.5075,15037.0
2020-04-20 10:30:00,61.72,61.9,61.54,61.66,12966.0,61.4378,61.617,61.2586,61.3781,12966.0
2020-04-20 10:35:00,61.7,61.74,61.45,61.45,18451.0,61.4179,61.4577,61.169,61.169,18451.0
2020-04-20 10:40:00,61.44,61.84,61.42,61.77,20942.0,61.1591,61.5573,61.1392,61.4876,20942.0
2020-04-20 10:45:00,61.8,62.29,61.77,62.14,22637.0,61.5174,62.0052,61.4876,61.8559,22637.0
2020-04-20 10:50:00,62.17,62.39,62.05,62.08,17363.0,61.8858,62.1047,61.7663,61.7962,17363.0
2020-04-20 10:55:00,62.11,62.22,61.88,61.96,13202.0,61.826,61.9355,61.5971,61.6767,13202.0
2020-04-20 11:00:00,61.95,62.22,61.95,62.03,15284.0,61.6668,61.9355,61.6668,61.7464,15284.0
2020-04-20 11:05:00,62.0,62.05,61.75,61.79,41250.0,61.7165,61.7663,61.4677,61.5075,41250.0
2020-04-20 11:10:00,61.8,61.84,61.56,61.62,36331.0,61.5174,61.5573,61.2785,61.3383,36331.0
2020-04-20 11:15:00,61.64,61.69,61.42,61.52,32251.0,61.3582,61.4079,61.1392,61.2387,32251.0
2020-04-20 11:20:00,61.52,61.77,61.5,61.62,20428.0,61.2387,61.4876,61.2188,61.3383,20428.0
2020-04-20 11:25:00,61.61,61.78,61.51,61.71,28798.0,61.3283,61.4975,61.2288,61.4279,28798.0
2020-04-20 11:30:00,61.75,61.99,61.51,61.97,36063.0,61.4677,61.7066,61.2288,61.6867,36063.0
2020-04-20 11:35:00,61.95,62.3,61.93,62.27,18209.0,61.6668,62.0152,61.6469,61.9853,18209.0
2020-04-20 11:40:00,62.25,62.25,61.94,61.94,12132.0,61.9654,61.9654,61.6568,61.6568,12132.0
2020-04-20 11:45:00,62.0,62.12,61.89,62.05,26022.0,61.7165,61.836,61.607,61.7663,26022.0
2020-04-20 11:50:00,62.05,62.12,61.91,61.96,23055.0,61.7663,61.836,61.6269,61.6767,23055.0
2020-04-20 11:55:00,61.97,62.06,61.85,61.97,28918.0,61.6867,61.7763,61.5672,61.6867,28918.0
2020-04-20 12:00:00,61.94,61.98,61.45,61.5,29966.0,61.6568,61.6966,61.169,61.2188,29966.0
2020-04-20 12:05:00,61.51,61.71,61.4,61.58,16481.0,61.2288,61.4279,61.1193,61.2985,16481.0
2020-04-20 12:10:00,61.59,61.61,61.41,61.49,12439.0,61.3084,61.3283,61.1292,61.2089,12439.0
2020-04-20 12:15:00,61.49,61.59,61.37,61.42,12536.0,61.2089,61.3084,61.0894,61.1392,12536.0
2020-04-20 12:20:00,61.45,61.52,61.39,61.41,10959.0,61.169,61.2387,61.1093,61.1292,10959.0
2020-04-20 12:25:00,61.49,61.57,61.38,61.41,7685.0,61.2089,61.2885,61.0994,61.1292,7685.0
2020-04-20 12:30:00,61.42,61.64,61.41,61.63,8337.0,61.1392,61.3582,61.1292,61.3482,8337.0
2020-04-20 12:35:00,61.63,61.66,61.49,61.59,11356.0,61.3482,61.3781,61.2089,61.3084,11356.0
2020-04-20 12:40:00,61.59,61.61,61.47,61.54,9996.0,61.3084,61.3283,61.189,61.2586,9996.0
2020-04-20 12:45:00,61.5,61.58,61.44,61.47,14936.0,61.2188,61.2985,61.1591,61.189,14936.0
2020-04-20 12:50:00,61.43,61.53,61.36,61.4,15358.0,61.1491,61.2487,61.0795,61.1193,15358.0
2020-04-20 12:55:00,61.4,61.43,61.29,61.39,9741.0,61.1193,61.1491,61.0098,61.1093,9741.0
2020-04-20 13:00:00,61.31,61.33,60.92,61.0,23570.0,61.0297,61.0496,60.6415,60.7211,23570.0
2020-04-20 13:05:00,61.02,61.09,60.63,60.73,52250.0,60.741,60.8107,60.3528,60.4523,52250.0
2020-04-20 13:10:00,60.72,60.99,60.62,60.65,27050.0,60.4424,60.7111,60.3428,60.3727,27050.0
2020-04-20 13:15:00,60.65,60.67,60.5,60.6,19275.0,60.3727,60.3926,60.2234,60.3229,19275.0
2020-04-20 13:20:00,60.6,60.79,60.57,60.66,51288.0,60.3229,60.5121,60.2931,60.3827,51288.0
2020-04-20 13:25:00,60.66,61.07,60.6,61.07,14079.0,60.3827,60.7908,60.3229,60.7908,14079.0
2020-04-20 13:30:00,61.09,61.09,60.88,60.96,13874.0,60.8107,60.8107,60.6017,60.6813,13874.0
2020-04-20 13:35:00,60.93,61.0,60.81,60.99,13111.0,60.6514,60.7211,60.532,60.7111,13111.0
2020-04-20 13:40:00,61.02,61.22,61.01,61.17,14955.0,60.741,60.9401,60.7311,60.8903,14955.0
2020-04-20 13:45:00,61.17,61.19,60.96,61.05,11574.0,60.8903,60.9102,60.6813,60.7709,11574.0
2020-04-20 13:50:00,61.06,61.14,60.97,61.12,7654.0,60.7808,60.8605,60.6912,60.8406,7654.0
2020-04-20 13:55:00,61.09,61.21,61.06,61.12,6551.0,60.8107,60.9301,60.7808,60.8406,6551.0
2020-04-20 14:00:00,61.11,61.29,61.07,61.22,12018.0,60.8306,61.0098,60.7908,60.9401,12018.0
2020-04-20 14:05:00,61.19,61.25,61.02,61.09,10115.0,60.9102,60.97,60.741,60.8107,10115.0
2020-04-20 14:10:00,61.14,61.14,60.68,60.78,25821.0,60.8605,60.8605,60.4026,60.5021,25821.0
2020-04-20 14:15:00,60.8,60.9,60.69,60.7,20938.0,60.522,60.6216,60.4125,60.4225,20938.0
2020-04-20 14:20:00,60.73,60.76,60.61,60.61,69942.0,60.4523,60.4822,60.3329,60.3329,69942.0
2020-04-20 14:25:00,60.6,60.62,60.13,60.15,44433.0,60.3229,60.3428,59.8551,59.875,44433.0
2020-04-20 14:30:00,60.16,60.47,60.16,60.35,20240.0,59.8849,60.1935,59.8849,60.0741,20240.0
2020-04-20 14:35:00,60.36,60.53,60.3,60.44,20811.0,60.084,60.2533,60.0243,60.1637,20811.0
2020-04-20 14:40:00,60.46,60.64,60.33,60.59,22901.0,60.1836,60.3628,60.0542,60.313,22901.0
2020-04-20 14:45:00,60.61,60.8,60.5,60.76,13786.0,60.3329,60.522,60.2234,60.4822,13786.0
2020-04-20 14:50:00,60.75,60.77,60.45,60.46,12778.0,60.4722,60.4922,60.1736,60.1836,12778.0
2020-04-20 14:55:00,60.45,60.45,60.01,60.02,25652.0,60.1736,60.1736,59.7356,59.7456,25652.0
2020-04-20 15:00:00,60.06,60.3,60.05,60.11,20265.0,59.7854,60.0243,59.7754,59.8352,20265.0
2020-04-20 15:05:00,60.07,60.13,59.87,60.11,51009.0,59.7954,59.8551,59.5963,59.8352,51009.0
2020-04-20 15:10:00,60.06,60.17,59.91,60.08,23347.0,59.7854,59.8949,59.6361,59.8053,23347.0
2020-04-20 15:15:00,60.1,60.22,59.96,60.01,19535.0,59.8252,59.9447,59.6859,59.7356,19535.0
2020-04-20 15:20:00,59.98,60.15,59.92,60.14,12512.0,59.7058,59.875,59.646,59.865,12512.0
2020-04-20 15:25:00,60.15,60.3,60.06,60.28,15992.0,59.875,60.0243,59.7854,60.0044,15992.0
2020-04-20 15:30:00,60.3,60.61,60.27,60.57,19338.0,60.0243,60.3329,59.9944,60.2931,19338.0
2020-04-20 15:35:00,60.57,60.63,60.36,60.38,31996.0,60.2931,60.3528,60.084,60.1039,31996.0
2020-04-20 15:40:00,60.36,60.4,60.23,60.31,31050.0,60.084,60.1238,59.9546,60.0343,31050.0
2020-04-20 15:45:00,60.33,60.52,60.15,60.18,52424.0,60.0542,60.2433,59.875,59.9049,52424.0
2020-04-20 15:50:00,60.19,60.24,60.01,60.02,87909.0,59.9148,59.9646,59.7356,59.7456,87909.0
2020-04-20 15:55:00,60.03,60.16,59.92,59.95,108175.0,59.7555,59.8849,59.646,59.6759,108175.0
2020-04-21 09:30:00,58.09,58.59,57.33,57.46,143023.0,57.8244,58.3221,57.0679,57.1973,143023.0
2020-04-21 09:35:00,57.48,57.56,56.75,56.93,108369.0,57.2172,57.2968,56.4905,56.6697,108369.0
2020-04-21 09:40:00,57.0,57.59,56.91,57.19,70554.0,56.7394,57.3267,56.6498,56.9285,70554.0
2020-04-21 09:45:00,57.24,57.8,57.1,57.74,75911.0,56.9783,57.5357,56.8389,57.476,75911.0
2020-04-21 09:50:00,57.72,58.31,57.48,57.6,108102.0,57.4561,58.0434,57.2172,57.3366,108102.0
2020-04-21 09:55:00,57.59,57.94,57.33,57.69,39375.0,57.3267,57.6751,57.0679,57.4262,39375.0
2020-04-21 10:00:00,57.68,57.77,57.35,57.72,39415.0,57.4163,57.5059,57.0878,57.4561,39415.0
2020-04-21 10:05:00,57.71,57.71,57.34,57.53,21125.0,57.4461,57.4461,57.0778,57.267,21125.0
2020-04-21 10:10:00,57.44,57.61,57.16,57.18,18655.0,57.1774,57.3466,56.8987,56.9186,18655.0
2020-04-21 10:15:00,57.14,57.38,57.01,57.37,35337.0,56.8788,57.1177,56.7493,57.1077,35337.0
2020-04-21 10:20:00,57.38,57.72,57.3,57.65,33778.0,57.1177,57.4561,57.038,57.3864,33778.0
2020-04-21 10:25:00,57.59,57.63,57.2,57.47,31409.0,57.3267,57.3665,56.9385,57.2072,31409.0
2020-04-21 10:30:00,57.47,57.5,57.22,57.32,37143.0,57.2072,57.2371,56.9584,57.0579,37143.0
2020-04-21 10:35:00,57.31,57.31,56.99,57.12,30109.0,57.048,57.048,56.7294,56.8588,30109.0
2020-04-21 10:40:00,57.07,57.15,56.97,57.08,20092.0,56.8091,56.8887,56.7095,56.819,20092.0
2020-04-21 10:45:00,57.09,57.09,56.4,56.43,59718.0,56.829,56.829,56.1421,56.172,59718.0
2020-04-21 10:50:00,56.43,56.51,56.13,56.23,39102.0,56.172,56.2516,55.8734,55.9729,39102.0
2020-04-21 10:55:00,56.18,56.32,55.8,56.09,51935.0,55.9231,56.0625,55.5449,55.8336,51935.0
2020-04-21 11:00:00,56.03,56.07,55.78,55.81,39510.0,55.7738,55.8136,55.525,55.5548,39510.0
2020-04-21 11:05:00,55.81,55.91,55.6,55.78,38145.0,55.5548,55.6544,55.3458,55.525,38145.0
2020-04-21 11:10:00,55.79,55.86,55.48,55.53,49443.0,55.5349,55.6046,55.2263,55.2761,49443.0
2020-04-21 11:15:00,55.53,55.71,55.22,55.68,48183.0,55.2761,55.4553,54.9675,55.4254,48183.0
2020-04-21 11:20:00,55.74,55.91,55.58,55.58,36881.0,55.4852,55.6544,55.3259,55.3259,36881.0
2020-04-21 11:25:00,55.52,55.65,55.39,55.51,28519.0,55.2662,55.3956,55.1368,55.2562,28519.0
2020-04-21 11:30:00,55.53,55.88,55.52,55.69,38625.0,55.2761,55.6245,55.2662,55.4354,38625.0
2020-04-21 11:35:00,55.68,55.99,55.44,55.96,25185.0,55.4254,55.734,55.1865,55.7041,25185.0
2020-04-21 11:40:00,55.92,56.06,55.62,55.88,44246.0,55.6643,55.8037,55.3657,55.6245,44246.0
2020-04-21 11:45:00,55.88,56.12,55.8,56.02,19753.0,55.6245,55.8634,55.5449,55.7639,19753.0
2020-04-21 11:50:00,55.94,56.02,55.76,55.87,19549.0,55.6842,55.7639,55.5051,55.6146,19549.0
2020-04-21 11:55:00,55.88,55.97,55.81,55.92,16211.0,55.6245,55.7141,55.5548,55.6643,16211.0
2020-04-21 12:00:00,55.92,55.93,55.66,55.72,18581.0,55.6643,55.6743,55.4055,55.4652,18581.0
2020-04-21 12:05:00,55.75,55.88,55.69,55.82,14616.0,55.4951,55.6245,55.4354,55.5648,14616.0
2020-04-21 12:10:00,55.84,55.99,55.8,55.91,22370.0,55.5847,55.734,55.5449,55.6544,22370.0
2020-04-21 12:15:00,55.95,56.02,55.8,55.9,16371.0,55.6942,55.7639,55.5449,55.6444,16371.0
2020-04-21 12:20:00,55.91,55.96,55.77,55.78,14808.0,55.6544,55.7041,55.515,55.525,14808.0
2020-04-21 12:25:00,55.8,56.05,55.79,55.92,19741.0,55.5449,55.7937,55.5349,55.6643,19741.0
2020-04-21 12:30:00,55.96,55.96,55.54,55.61,18487.0,55.7041,55.7041,55.2861,55.3557,18487.0
2020-04-21 12:35:00,55.6,55.76,55.6,55.7,10114.0,55.3458,55.5051,55.3458,55.4453,10114.0
2020-04-21 12:40:00,55.72,55.84,55.53,55.54,14692.0,55.4652,55.5847,55.2761,55.2861,14692.0
2020-04-21 12:45:00,55.56,55.73,55.49,55.71,16644.0,55.306,55.4752,55.2363,55.4553,16644.0
2020-04-21 12:50:00,55.74,55.96,55.63,55.9,16339.0,55.4852,55.7041,55.3757,55.6444,16339.0
2020-04-21 12:55:00,55.9,55.97,55.71,55.78,13287.0,55.6444,55.7141,55.4553,55.525,13287.0
2020-04-21 13:00:00,55.76,56.25,55.76,56.24,42184.0,55.5051,55.9928,55.5051,55.9829,42184.0
2020-04-21 13:05:00,56.21,56.31,56.03,56.19,36841.0,55.953,56.0525,55.7738,55.9331,36841.0
2020-04-21 13:10:00,56.15,56.16,55.98,55.98,13070.0,55.8933,55.9032,55.7241,55.7241,13070.0
2020-04-21 13:15:00,56.01,56.3,55.94,56.22,34604.0,55.7539,56.0426,55.6842,55.963,34604.0
2020-04-21 13:20:00,56.19,56.57,56.19,56.51,18695.0,55.9331,56.3114,55.9331,56.2516,18695.0
2020-04-21 13:25:00,56.51,56.58,56.36,56.57,37120.0,56.2516,56.3213,56.1023,56.3114,37120.0
2020-04-21 13:30:00,56.51,56.7,56.44,56.7,9351.0,56.2516,56.4408,56.182,56.4408,9351.0
2020-04-21 13:35:00,56.68,56.89,56.6,56.88,64442.0,56.4209,56.6299,56.3412,56.6199,64442.0
2020-04-21 13:40:00,56.84,56.84,56.58,56.72,14169.0,56.5801,56.5801,56.3213,56.4607,14169.0
2020-04-21 13:45:00,56.71,56.71,56.31,56.33,11134.0,56.4507,56.4507,56.0525,56.0725,11134.0
2020-04-21 13:50:00,56.36,56.53,56.36,56.48,11194.0,56.1023,56.2715,56.1023,56.2218,11194.0
2020-04-21 13:55:00,56.44,56.5,56.25,56.37,10181.0,56.182,56.2417,55.9928,56.1123,10181.0
2020-04-21 14:00:00,56.33,56.72,56.25,56.67,16260.0,56.0725,56.4607,55.9928,56.4109,16260.0
2020-04-21 14:05:00,56.71,56.97,56.59,56.81,25004.0,56.4507,56.7095,56.3313,56.5503,25004.0
2020-04-21 14:10:00,56.8,56.85,56.74,56.79,26798.0,56.5403,56.5901,56.4806,56.5304,26798.0
2020-04-21 14:15:00,56.78,56.88,56.68,56.84,17031.0,56.5204,56.6199,56.4209,56.5801,17031.0
2020-04-21 14:20:00,56.84,57.28,56.78,57.19,19394.0,56.5801,57.0181,56.5204,56.9285,19394.0
2020-04-21 14:25:00,57.16,57.35,57.09,57.13,20491.0,56.8987,57.0878,56.829,56.8688,20491.0
2020-04-21 14:30:00,57.19,57.23,57.11,57.19,17169.0,56.9285,56.9683,56.8489,56.9285,17169.0
2020-04-21 14:35:00,57.21,57.22,56.97,57.18,15317.0,56.9484,56.9584,56.7095,56.9186,15317.0
2020-04-21 14:40:00,57.16,57.16,56.89,57.01,22527.0,56.8987,56.8987,56.6299,56.7493,22527.0
2020-04-21 14:45:00,57.01,57.15,56.94,57.02,22570.0,56.7493,56.8887,56.6797,56.7593,22570.0
2020-04-21 14:50:00,57.0,57.26,56.96,57.25,28983.0,56.7394,56.9982,56.6996,56.9882,28983.0
2020-04-21 14:55:00,57.21,57.25,57.05,57.1,14748.0,56.9484,56.9882,56.7892,56.8389,14748.0
2020-04-21 15:00:00,57.17,57.72,57.11,57.6,61550.0,56.9086,57.4561,56.8489,57.3366,61550.0
2020-04-21 15:05:00,57.6,57.6,57.07,57.28,39674.0,57.3366,57.3366,56.8091,57.0181,39674.0
2020-04-21 15:10:00,57.27,57.55,57.22,57.52,34638.0,57.0082,57.2869,56.9584,57.257,34638.0
2020-04-21 15:15:00,57.51,57.7,57.46,57.54,24964.0,57.2471,57.4362,57.1973,57.2769,24964.0
2020-04-21 15:20:00,57.59,57.69,57.49,57.49,20331.0,57.3267,57.4262,57.2272,57.2272,20331.0
2020-04-21 15:25:00,57.5,57.57,57.31,57.54,45529.0,57.2371,57.3068,57.048,57.2769,45529.0
2020-04-21 15:30:00,57.53,57.58,57.1,57.29,36845.0,57.267,57.3167,56.8389,57.0281,36845.0
2020-04-21 15:35:00,57.29,57.56,57.28,57.32,25507.0,57.0281,57.2968,57.0181,57.0579,25507.0
2020-04-21 15:40:00,57.33,57.37,57.16,57.25,30347.0,57.0679,57.1077,56.8987,56.9882,30347.0
2020-04-21 15:45:00,57.25,57.33,57.2,57.24,46153.0,56.9882,57.0679,56.9385,56.9783,46153.0
2020-04-21 15:50:00,57.22,57.34,57.07,57.11,107919.0,56.9584,57.0778,56.8091,56.8489,107919.0
2020-04-21 15:55:00,57.12,57.39,57.09,57.29,172472.0,56.8588,57.1276,56.829,57.0281,172472.0
2020-04-22 09:30:00,62.0,62.5,61.2,62.05,262885.0,61.7165,62.2142,60.9202,61.7663,262885.0
2020-04-22 09:35:00,61.98,62.25,61.62,61.91,117592.0,61.6966,61.9654,61.3383,61.6269,117592.0
2020-04-22 09:40:00,61.95,64.12,61.73,63.65,407620.0,61.6668,63.8268,61.4478,63.359,407620.0
2020-04-22 09:45:00,63.71,63.75,62.85,63.02,189340.0,63.4187,63.4585,62.5626,62.7319,189340.0
2020-04-22 09:50:00,63.0,63.12,62.28,62.45,159222.0,62.712,62.8314,61.9953,62.1645,159222.0
2020-04-22 09:55:00,62.38,62.62,61.49,61.6,136604.0,62.0948,62.3337,61.2089,61.3184,136604.0
2020-04-22 10:00:00,61.62,61.87,61.16,61.34,149582.0,61.3383,61.5871,60.8804,61.0595,149582.0
2020-04-22 10:05:00,61.32,61.47,60.76,61.13,69210.0,61.0396,61.189,60.4822,60.8505,69210.0
2020-04-22 10:10:00,61.03,61.55,61.02,61.18,64666.0,60.751,61.2686,60.741,60.9003,64666.0
2020-04-22 10:15:00,61.2,61.66,61.17,61.57,39074.0,60.9202,61.3781,60.8903,61.2885,39074.0
2020-04-22 10:20:00,61.5,61.91,61.5,61.78,32614.0,61.2188,61.6269,61.2188,61.4975,32614.0
2020-04-22 10:25:00,61.79,62.15,61.78,62.01,26248.0,61.5075,61.8658,61.4975,61.7265,26248.0
2020-04-22 10:30:00,62.07,62.47,62.04,62.47,43029.0,61.7862,62.1844,61.7563,62.1844,43029.0
2020-04-22 10:35:00,62.47,63.08,62.45,62.82,97811.0,62.1844,62.7916,62.1645,62.5328,97811.0
2020-04-22 10:40:00,62.82,62.98,62.54,62.69,46188.0,62.5328,62.6921,62.2541,62.4034,46188.0
2020-04-22 10:45:00,62.69,63.04,62.68,62.83,76655.0,62.4034,62.7518,62.3934,62.5427,76655.0
2020-04-22 10:50:00,62.82,62.85,62.42,62.69,43691.0,62.5328,62.5626,62.1346,62.4034,43691.0
2020-04-22 10:55:00,62.7,62.71,62.34,62.43,41860.0,62.4133,62.4233,62.055,62.1446,41860.0
2020-04-22 11:00:00,62.44,62.56,62.25,62.47,39190.0,62.1545,62.274,61.9654,62.1844,39190.0
2020-04-22 11:05:00,62.47,62.89,62.43,62.76,45161.0,62.1844,62.6025,62.1446,62.4731,45161.0
2020-04-22 11:10:00,62.78,62.93,62.64,62.66,31431.0,62.493,62.6423,62.3536,62.3735,31431.0
2020-04-22 11:15:00,62.66,63.0,62.66,62.88,35310.0,62.3735,62.712,62.3735,62.5925,35310.0
2020-04-22 11:20:00,62.89,63.01,62.81,62.96,41093.0,62.6025,62.7219,62.5228,62.6721,41093.0
2020-04-22 11:25:00,62.99,63.01,62.58,62.73,30033.0,62.702,62.7219,62.2939,62.4432,30033.0
2020-04-22 11:30:00,62.7,62.95,62.6,62.92,23936.0,62.4133,62.6622,62.3138,62.6323,23936.0
2020-04-22 11:35:00,62.87,63.0,62.77,62.95,24281.0,62.5826,62.712,62.483,62.6622,24281.0
2020-04-22 11:40:00,62.92,63.29,62.88,63.15,47175.0,62.6323,63.0006,62.5925,62.8613,47175.0
2020-04-22 11:45:00,63.13,63.13,62.86,62.9,30906.0,62.8414,62.8414,62.5726,62.6124,30906.0
2020-04-22 11:50:00,62.9,63.1,62.7,63.01,33136.0,62.6124,62.8115,62.4133,62.7219,33136.0
2020-04-22 11:55:00,63.0,63.0,62.56,62.72,18428.0,62.712,62.712,62.274,62.4332,18428.0
2020-04-22 12:00:00,62.73,62.89,62.67,62.83,49609.0,62.4432,62.6025,62.3835,62.5427,49609.0
2020-04-22 12:05:00,62.82,62.87,62.55,62.56,94908.0,62.5328,62.5826,62.264,62.274,94908.0
2020-04-22 12:10:00,62.57,62.68,62.4,62.65,48866.0,62.2839,62.3934,62.1147,62.3636,48866.0
2020-04-22 12:15:00,62.66,62.98,62.6,62.74,42559.0,62.3735,62.6921,62.3138,62.4531,42559.0
2020-04-22 12:20:00,62.72,62.9,62.6,62.9,19644.0,62.4332,62.6124,62.3138,62.6124,19644.0
2020-04-22 12:25:00,62.89,62.95,62.57,62.64,21029.0,62.6025,62.6622,62.2839,62.3536,21029.0
2020-04-22 12:30:00,62.66,62.7,62.49,62.66,25666.0,62.3735,62.4133,62.2043,62.3735,25666.0
2020-04-22 12:35:00,62.65,62.79,62.58,62.76,28139.0,62.3636,62.5029,62.2939,62.4731,28139.0
2020-04-22 12:40:00,62.78,63.02,62.76,62.81,39035.0,62.493,62.7319,62.4731,62.5228,39035.0
2020-04-22 12:45:00,62.79,62.93,62.77,62.86,48133.0,62.5029,62.6423,62.483,62.5726,48133.0
2020-04-22 12:50:00,62.86,62.91,62.47,62.51,62920.0,62.5726,62.6224,62.1844,62.2242,62920.0
2020-04-22 12:55:00,62.51,62.6,62.42,62.57,11933.0,62.2242,62.3138,62.1346,62.2839,11933.0
2020-04-22 13:00:00,62.6,62.66,62.48,62.48,15566.0,62.3138,62.3735,62.1943,62.1943,15566.0
2020-04-22 13:05:00,62.47,62.62,62.46,62.62,12271.0,62.1844,62.3337,62.1744,62.3337,12271.0
2020-04-22 13:10:00,62.68,62.69,62.6,62.69,8827.0,62.3934,62.4034,62.3138,62.4034,8827.0
2020-04-22 13:15:00,62.71,62.74,62.66,62.66,9600.0,62.4233,62.4531,62.3735,62.3735,9600.0
2020-04-22 13:20:00,62.68,62.77,62.65,62.71,12326.0,62.3934,62.483,62.3636,62.4233,12326.0
2020-04-22 13:25:00,62.73,62.83,62.72,62.81,13644.0,62.4432,62.5427,62.4332,62.5228,13644.0
2020-04-22 13:30:00,62.8,62.85,62.65,62.76,10165.0,62.5129,62.5626,62.3636,62.4731,10165.0
2020-04-22 13:35:00,62.73,62.75,62.25,62.27,26333.0,62.4432,62.4631,61.9654,61.9853,26333.0
2020-04-22 13:40:00,62.22,62.32,62.07,62.17,19908.0,61.9355,62.0351,61.7862,61.8858,19908.0
2020-04-22 13:45:00,62.24,62.26,61.92,62.08,23921.0,61.9554,61.9753,61.6369,61.7962,23921.0
2020-04-22 13:50:00,62.06,62.29,62.06,62.23,10869.0,61.7763,62.0052,61.7763,61.9455,10869.0
2020-04-22 13:55:00,62.24,62.24,62.03,62.1,11929.0,61.9554,61.9554,61.7464,61.8161,11929.0
2020-04-22 14:00:00,62.13,62.15,61.88,61.9,14155.0,61.8459,61.8658,61.5971,61.617,14155.0
2020-04-22 14:05:00,61.92,62.0,61.67,61.69,18142.0,61.6369,61.7165,61.388,61.4079,18142.0
2020-04-22 14:10:00,61.76,61.76,61.2,61.21,29672.0,61.4776,61.4776,60.9202,60.9301,29672.0
2020-04-22 14:15:00,61.23,61.25,61.01,61.03,40186.0,60.9501,60.97,60.7311,60.751,40186.0
2020-04-22 14:20:00,61.01,61.22,61.01,61.18,56380.0,60.7311,60.9401,60.7311,60.9003,56380.0
2020-04-22 14:25:00,61.18,61.21,61.01,61.09,35841.0,60.9003,60.9301,60.7311,60.8107,35841.0
2020-04-22 14:30:00,61.12,61.87,61.12,61.7,248789.0,60.8406,61.5871,60.8406,61.4179,248789.0
2020-04-22 14:35:00,61.73,61.8,61.46,61.54,45363.0,61.4478,61.5174,61.179,61.2586,45363.0
2020-04-22 14:40:00,61.51,61.62,61.32,61.45,31922.0,61.2288,61.3383,61.0396,61.169,31922.0
2020-04-22 14:45:00,61.4,61.48,61.25,61.34,26209.0,61.1193,61.1989,60.97,61.0595,26209.0
2020-04-22 14:50:00,61.35,61.43,61.16,61.18,22636.0,61.0695,61.1491,60.8804,60.9003,22636.0
2020-04-22 14:55:00,61.15,61.41,61.12,61.25,26883.0,60.8704,61.1292,60.8406,60.97,26883.0
2020-04-22 15:00:00,61.26,61.34,61.1,61.34,39086.0,60.9799,61.0595,60.8206,61.0595,39086.0
2020-04-22 15:05:00,61.33,61.42,61.23,61.3,21507.0,61.0496,61.1392,60.9501,61.0197,21507.0
2020-04-22 15:10:00,61.3,61.48,61.24,61.34,16748.0,61.0197,61.1989,60.96,61.0595,16748.0
2020-04-22 15:15:00,61.35,61.55,61.3,61.54,16873.0,61.0695,61.2686,61.0197,61.2586,16873.0
2020-04-22 15:20:00,61.53,61.7,61.44,61.54,30710.0,61.2487,61.4179,61.1591,61.2586,30710.0
2020-04-22 15:25:00,61.54,61.66,61.48,61.57,25774.0,61.2586,61.3781,61.1989,61.2885,25774.0
2020-04-22 15:30:00,61.56,61.59,61.44,61.49,27278.0,61.2785,61.3084,61.1591,61.2089,27278.0
2020-04-22 15:35:00,61.5,61.57,61.47,61.52,26619.0,61.2188,61.2885,61.189,61.2387,26619.0
2020-04-22 15:40:00,61.52,61.58,61.31,61.49,37366.0,61.2387,61.2985,61.0297,61.2089,37366.0
2020-04-22 15:45:00,61.48,61.53,61.29,61.35,58350.0,61.1989,61.2487,61.0098,61.0695,58350.0
2020-04-22 15:50:00,61.39,61.64,61.28,61.48,105542.0,61.1093,61.3582,60.9998,61.1989,105542.0
2020-04-22 15:55:00,61.46,61.7,61.28,61.39,223711.0,61.179,61.4179,60.9998,61.1093,223711.0
2020-04-23 09:30:00,61.9,63.55,61.84,63.11,194372.0,61.617,63.2594,61.5573,62.8215,194372.0
2020-04-23 09:35:00,63.18,64.25,62.95,64.06,335542.0,62.8911,63.9562,62.6622,63.7671,335542.0
2020-04-23 09:40:00,64.06,65.31,63.99,64.83,303550.0,63.7671,65.0114,63.6974,64.5336,303550.0
2020-04-23 09:45:00,64.83,64.85,64.18,64.49,153998.0,64.5336,64.5535,63.8866,64.1951,153998.0
2020-04-23 09:50:00,64.49,64.94,64.0,64.74,155149.0,64.1951,64.6431,63.7074,64.444,155149.0
2020-04-23 09:55:00,64.73,65.18,64.4,65.15,104308.0,64.4341,64.882,64.1056,64.8521,104308.0
2020-04-23 10:00:00,65.2,65.4,64.41,64.91,144239.0,64.9019,65.101,64.1155,64.6132,144239.0
2020-04-23 10:05:00,64.98,65.22,64.77,65.0,100466.0,64.6829,64.9218,64.4739,64.7028,100466.0
2020-04-23 10:10:00,65.0,65.23,64.68,64.68,53496.0,64.7028,64.9318,64.3843,64.3843,53496.0
2020-04-23 10:15:00,64.71,65.09,64.54,65.08,70360.0,64.4141,64.7924,64.2449,64.7825,70360.0
2020-04-23 10:20:00,65.07,65.87,65.04,65.53,103853.0,64.7725,65.5688,64.7426,65.2304,103853.0
2020-04-23 10:25:00,65.54,65.92,65.46,65.86,55142.0,65.2403,65.6186,65.1607,65.5589,55142.0
2020-04-23 10:30:00,65.84,66.48,65.81,66.42,113832.0,65.539,66.176,65.5091,66.1163,113832.0
2020-04-23 10:35:00,66.38,66.74,66.29,66.63,148713.0,66.0765,66.4349,65.9869,66.3254,148713.0
2020-04-23 10:40:00,66.6,67.05,66.51,66.75,125033.0,66.2955,66.7434,66.2059,66.4448,125033.0
2020-04-23 10:45:00,66.73,67.2,66.57,67.12,205442.0,66.4249,66.8928,66.2656,66.8131,205442.0
2020-04-23 10:50:00,67.14,67.36,66.53,66.53,281075.0,66.833,67.052,66.2258,66.2258,281075.0
2020-04-23 10:55:00,66.57,66.76,66.1,66.18,115048.0,66.2656,66.4548,65.7978,65.8774,115048.0
2020-04-23 11:00:00,66.12,66.16,65.43,65.63,130875.0,65.8177,65.8575,65.1308,65.3299,130875.0
2020-04-23 11:05:00,65.62,65.81,65.27,65.67,71942.0,65.32,65.5091,64.9716,65.3698,71942.0
2020-04-23 11:10:00,65.63,65.81,65.55,65.77,64348.0,65.3299,65.5091,65.2503,65.4693,64348.0
2020-04-23 11:15:00,65.76,66.1,65.7,66.08,127014.0,65.4593,65.7978,65.3996,65.7779,127014.0
2020-04-23 11:20:00,66.04,66.23,65.77,66.1,86415.0,65.7381,65.9272,65.4693,65.7978,86415.0
2020-04-23 11:25:00,66.12,66.37,65.76,65.83,46240.0,65.8177,66.0666,65.4593,65.529,46240.0
2020-04-23 11:30:00,65.78,65.92,65.4,65.43,77136.0,65.4792,65.6186,65.101,65.1308,77136.0
2020-04-23 11:35:00,65.43,65.54,65.1,65.24,53737.0,65.1308,65.2403,64.8024,64.9417,53737.0
2020-04-23 11:40:00,65.24,65.47,65.19,65.41,22603.0,64.9417,65.1707,64.8919,65.1109,22603.0
2020-04-23 11:45:00,65.42,65.42,65.11,65.29,72125.0,65.1209,65.1209,64.8123,64.9915,72125.0
2020-04-23 11:50:00,65.28,65.59,65.27,65.5,24681.0,64.9815,65.2901,64.9716,65.2005,24681.0
2020-04-23 11:55:00,65.56,65.99,65.56,65.8,26553.0,65.2603,65.6883,65.2603,65.4992,26553.0
2020-04-23 12:00:00,65.8,66.0,65.52,65.54,36789.0,65.4992,65.6982,65.2204,65.2403,36789.0
2020-04-23 12:05:00,65.54,65.7,65.53,65.6,19886.0,65.2403,65.3996,65.2304,65.3001,19886.0
2020-04-23 12:10:00,65.6,65.6,65.35,65.51,25016.0,65.3001,65.3001,65.0512,65.2105,25016.0
2020-04-23 12:15:00,65.49,65.8,65.47,65.49,27302.0,65.1906,65.4992,65.1707,65.1906,27302.0
2020-04-23 12:20:00,65.48,65.72,65.45,65.72,19756.0,65.1806,65.4195,65.1508,65.4195,19756.0
2020-04-23 12:25:00,65.73,65.74,65.54,65.63,29677.0,65.4295,65.4394,65.2403,65.3299,29677.0
2020-04-23 12:30:00,65.63,65.74,65.47,65.5,37235.0,65.3299,65.4394,65.1707,65.2005,37235.0
2020-04-23 12:35:00,65.52,65.88,65.46,65.76,34321.0,65.2204,65.5788,65.1607,65.4593,34321.0
2020-04-23 12:40:00,65.77,65.82,65.2,65.27,51449.0,65.4693,65.5191,64.9019,64.9716,51449.0
2020-04-23 12:45:00,65.35,65.5,64.5,65.34,113062.0,65.0512,65.2005,64.2051,65.0413,113062.0
2020-04-23 12:50:00,65.25,65.31,64.42,64.68,69392.0,64.9517,65.0114,64.1255,64.3843,69392.0
2020-04-23 12:55:00,64.55,65.0,64.55,64.92,33647.0,64.2549,64.7028,64.2549,64.6232,33647.0
2020-04-23 13:00:00,64.89,65.16,64.71,65.03,32448.0,64.5933,64.8621,64.4141,64.7327,32448.0
2020-04-23 13:05:00,65.03,65.08,64.68,64.69,32279.0,64.7327,64.7825,64.3843,64.3942,32279.0
2020-04-23 13:10:00,64.64,65.07,64.64,65.07,94856.0,64.3445,64.7725,64.3445,64.7725,94856.0
2020-04-23 13:15:00,65.02,65.07,64.41,64.44,41434.0,64.7227,64.7725,64.1155,64.1454,41434.0
2020-04-23 13:20:00,64.46,64.51,64.06,64.36,68428.0,64.1653,64.2151,63.7671,64.0657,68428.0
2020-04-23 13:25:00,64.33,64.39,64.16,64.32,77617.0,64.0359,64.0956,63.8667,64.0259,77617.0
2020-04-23 13:30:00,64.29,64.42,64.16,64.24,40440.0,63.9961,64.1255,63.8667,63.9463,40440.0
2020-04-23 13:35:00,64.25,64.45,64.11,64.15,57539.0,63.9562,64.1553,63.8169,63.8567,57539.0
2020-04-23 13:40:00,64.15,64.26,63.96,63.96,88387.0,63.8567,63.9662,63.6676,63.6676,88387.0
2020-04-23 13:45:00,63.95,64.07,63.43,63.48,92128.0,63.6576,63.7771,63.14,63.1898,92128.0
2020-04-23 13:50:00,63.49,63.77,63.11,63.11,63932.0,63.1997,63.4784,62.8215,62.8215,63932.0
2020-04-23 13:55:00,63.11,63.31,62.95,63.15,74462.0,62.8215,63.0205,62.6622,62.8613,74462.0
2020-04-23 14:00:00,63.13,63.49,62.96,63.39,54476.0,62.8414,63.1997,62.6721,63.1002,54476.0
2020-04-23 14:05:00,63.35,63.44,63.0,63.06,31902.0,63.0604,63.1499,62.712,62.7717,31902.0
2020-04-23 14:10:00,63.02,63.24,62.89,63.13,56967.0,62.7319,62.9509,62.6025,62.8414,56967.0
2020-04-23 14:15:00,63.12,63.78,63.11,63.5,67675.0,62.8314,63.4884,62.8215,63.2097,67675.0
2020-04-23 14:20:00,63.46,63.8,63.44,63.76,48612.0,63.1699,63.5083,63.1499,63.4685,48612.0
2020-04-23 14:25:00,63.81,63.97,63.54,63.74,53953.0,63.5183,63.6775,63.2495,63.4486,53953.0
2020-04-23 14:30:00,63.71,63.8,63.47,63.52,32516.0,63.4187,63.5083,63.1798,63.2296,32516.0
2020-04-23 14:35:00,63.52,63.54,63.4,63.51,14465.0,63.2296,63.2495,63.1101,63.2196,14465.0
2020-04-23 14:40:00,63.54,63.74,63.51,63.69,17779.0,63.2495,63.4486,63.2196,63.3988,17779.0
2020-04-23 14:45:00,63.73,63.77,63.59,63.62,19833.0,63.4386,63.4784,63.2993,63.3291,19833.0
2020-04-23 14:50:00,63.63,63.85,63.6,63.85,24163.0,63.3391,63.5581,63.3092,63.5581,24163.0
2020-04-23 14:55:00,63.88,63.99,63.66,63.66,30946.0,63.5879,63.6974,63.3689,63.3689,30946.0
2020-04-23 15:00:00,63.72,63.83,63.56,63.79,64507.0,63.4287,63.5382,63.2694,63.4983,64507.0
2020-04-23 15:05:00,63.77,63.84,63.61,63.72,67401.0,63.4784,63.5481,63.3192,63.4287,67401.0
2020-04-23 15:10:00,63.73,63.73,63.29,63.32,56290.0,63.4386,63.4386,63.0006,63.0305,56290.0
2020-04-23 15:15:00,63.34,63.42,63.15,63.25,53479.0,63.0504,63.13,62.8613,62.9608,53479.0
2020-04-23 15:20:00,63.24,63.7,63.2,63.66,66269.0,62.9509,63.4088,62.911,63.3689,66269.0
2020-04-23 15:25:00,63.63,63.72,63.45,63.59,59956.0,63.3391,63.4287,63.1599,63.2993,59956.0
2020-04-23 15:30:00,63.57,63.64,63.25,63.6,43950.0,63.2794,63.349,62.9608,63.3092,43950.0
2020-04-23 15:35:00,63.59,63.65,63.51,63.57,28388.0,63.2993,63.359,63.2196,63.2794,28388.0
2020-04-23 15:40:00,63.59,63.94,63.58,63.76,75256.0,63.2993,63.6477,63.2893,63.4685,75256.0
2020-04-23 15:45:00,63.78,64.08,63.62,63.8,91246.0,63.4884,63.787,63.3291,63.5083,91246.0
2020-04-23 15:50:00,63.82,63.99,63.44,63.48,136633.0,63.5282,63.6974,63.1499,63.1898,136633.0
2020-04-23 15:55:00,63.49,63.53,63.28,63.38,176902.0,63.1997,63.2395,62.9907,63.0902,176902.0
2020-04-24 09:30:00,65.27,65.41,63.73,64.64,147319.0,64.9716,65.1109,63.4386,64.3445,147319.0
2020-04-24 09:35:00,64.65,65.3,64.26,65.22,58069.0,64.3544,65.0014,63.9662,64.9218,58069.0
2020-04-24 09:40:00,65.22,65.22,64.68,64.97,144411.0,64.9218,64.9218,64.3843,64.673,144411.0
2020-04-24 09:45:00,64.97,65.1,64.5,64.56,69340.0,64.673,64.8024,64.2051,64.2648,69340.0
2020-04-24 09:50:00,64.56,65.3,64.22,65.05,134156.0,64.2648,65.0014,63.9264,64.7526,134156.0
2020-04-24 09:55:00,65.1,65.11,64.3,64.3,31137.0,64.8024,64.8123,64.006,64.006,31137.0
2020-04-24 10:00:00,64.32,64.7,64.22,64.66,30901.0,64.0259,64.4042,63.9264,64.3644,30901.0
2020-04-24 10:05:00,64.61,64.88,64.29,64.34,55570.0,64.3146,64.5834,63.9961,64.0458,55570.0
2020-04-24 10:10:00,64.37,64.52,64.0,64.01,25866.0,64.0757,64.225,63.7074,63.7173,25866.0
2020-04-24 10:15:00,64.01,64.25,63.89,64.23,22780.0,63.7173,63.9562,63.5979,63.9363,22780.0
2020-04-24 10:20:00,64.16,64.29,63.99,64.13,17475.0,63.8667,63.9961,63.6974,63.8368,17475.0
2020-04-24 10:25:00,64.12,64.2,63.87,63.94,23511.0,63.8268,63.9065,63.578,63.6477,23511.0
2020-04-24 10:30:00,63.86,64.15,63.71,64.06,30896.0,63.568,63.8567,63.4187,63.7671,30896.0
2020-04-24 10:35:00,64.04,64.67,64.02,64.3,69243.0,63.7472,64.3743,63.7273,64.006,69243.0
2020-04-24 10:40:00,64.36,64.69,64.36,64.63,63528.0,64.0657,64.3942,64.0657,64.3345,63528.0
2020-04-24 10:45:00,64.62,64.78,64.52,64.68,28588.0,64.3246,64.4838,64.225,64.3843,28588.0
2020-04-24 10:50:00,64.76,64.92,64.69,64.83,60883.0,64.4639,64.6232,64.3942,64.5336,60883.0
2020-04-24 10:55:00,64.83,64.83,64.47,64.47,13065.0,64.5336,64.5336,64.1752,64.1752,13065.0
2020-04-24 11:00:00,64.47,64.51,63.99,64.04,55322.0,64.1752,64.2151,63.6974,63.7472,55322.0
2020-04-24 11:05:00,64.03,64.18,63.96,64.0,49799.0,63.7373,63.8866,63.6676,63.7074,49799.0
2020-04-24 11:10:00,64.0,64.17,63.88,64.05,39886.0,63.7074,63.8766,63.5879,63.7572,39886.0
2020-04-24 11:15:00,64.02,64.28,63.97,64.1,19986.0,63.7273,63.9861,63.6775,63.8069,19986.0
2020-04-24 11:20:00,64.13,64.19,63.81,64.02,23991.0,63.8368,63.8965,63.5183,63.7273,23991.0
2020-04-24 11:25:00,64.08,64.08,63.8,63.82,37993.0,63.787,63.787,63.5083,63.5282,37993.0
2020-04-24 11:30:00,63.78,63.78,63.38,63.46,33739.0,63.4884,63.4884,63.0902,63.1699,33739.0
2020-04-24 11:35:00,63.51,63.66,63.31,63.49,21615.0,63.2196,63.3689,63.0205,63.1997,21615.0
2020-04-24 11:40:00,63.53,63.75,63.42,63.72,8118.0,63.2395,63.4585,63.13,63.4287,8118.0
2020-04-24 11:45:00,63.71,63.94,63.63,63.83,11878.0,63.4187,63.6477,63.3391,63.5382,11878.0
2020-04-24 11:50:00,63.84,63.94,63.76,63.88,7148.0,63.5481,63.6477,63.4685,63.5879,7148.0
2020-04-24 11:55:00,63.84,63.9,63.75,63.88,5857.0,63.5481,63.6078,63.4585,63.5879,5857.0
2020-04-24 12:00:00,63.85,63.89,63.66,63.67,17171.0,63.5581,63.5979,63.3689,63.3789,17171.0
2020-04-24 12:05:00,63.7,63.9,63.68,63.81,14729.0,63.4088,63.6078,63.3889,63.5183,14729.0
2020-04-24 12:10:00,63.75,63.82,63.63,63.67,12338.0,63.4585,63.5282,63.3391,63.3789,12338.0
2020-04-24 12:15:00,63.69,63.73,63.43,63.47,16270.0,63.3988,63.4386,63.14,63.1798,16270.0
2020-04-24 12:20:00,63.46,63.49,63.3,63.44,19354.0,63.1699,63.1997,63.0106,63.1499,19354.0
2020-04-24 12:25:00,63.44,63.76,63.41,63.74,12827.0,63.1499,63.4685,63.1201,63.4486,12827.0
2020-04-24 12:30:00,63.73,63.73,63.61,63.61,4560.0,63.4386,63.4386,63.3192,63.3192,4560.0
2020-04-24 12:35:00,63.61,63.9,63.56,63.9,11090.0,63.3192,63.6078,63.2694,63.6078,11090.0
2020-04-24 12:40:00,63.88,64.06,63.81,63.98,20607.0,63.5879,63.7671,63.5183,63.6875,20607.0
2020-04-24 12:45:00,63.98,64.4,63.9,64.27,26934.0,63.6875,64.1056,63.6078,63.9762,26934.0
2020-04-24 12:50:00,64.29,64.34,64.04,64.23,14386.0,63.9961,64.0458,63.7472,63.9363,14386.0
2020-04-24 12:55:00,64.27,64.33,64.18,64.26,7829.0,63.9762,64.0359,63.8866,63.9662,7829.0
2020-04-24 13:00:00,64.23,64.33,64.16,64.29,8681.0,63.9363,64.0359,63.8667,63.9961,8681.0
2020-04-24 13:05:00,64.3,64.39,64.23,64.38,22101.0,64.006,64.0956,63.9363,64.0857,22101.0
2020-04-24 13:10:00,64.34,64.49,64.28,64.41,16043.0,64.0458,64.1951,63.9861,64.1155,16043.0
2020-04-24 13:15:00,64.42,64.7,64.38,64.56,24585.0,64.1255,64.4042,64.0857,64.2648,24585.0
2020-04-24 13:20:00,64.55,64.72,64.48,64.62,40552.0,64.2549,64.4241,64.1852,64.3246,40552.0
2020-04-24 13:25:00,64.63,64.99,64.61,64.92,33736.0,64.3345,64.6929,64.3146,64.6232,33736.0
2020-04-24 13:30:00,64.94,64.98,64.64,64.64,14176.0,64.6431,64.6829,64.3445,64.3445,14176.0
2020-04-24 13:35:00,64.69,65.18,64.68,65.11,43102.0,64.3942,64.882,64.3843,64.8123,43102.0
2020-04-24 13:40:00,65.09,65.49,65.09,65.45,40500.0,64.7924,65.1906,64.7924,65.1508,40500.0
2020-04-24 13:45:00,65.47,65.51,65.23,65.44,47546.0,65.1707,65.2105,64.9318,65.1408,47546.0
2020-04-24 13:50:00,65.44,65.64,65.31,65.44,47353.0,65.1408,65.3399,65.0114,65.1408,47353.0
2020-04-24 13:55:00,65.45,65.78,65.34,65.77,41610.0,65.1508,65.4792,65.0413,65.4693,41610.0
2020-04-24 14:00:00,65.75,65.87,65.56,65.76,27699.0,65.4494,65.5688,65.2603,65.4593,27699.0
2020-04-24 14:05:00,65.72,65.99,65.69,65.94,32735.0,65.4195,65.6883,65.3897,65.6385,32735.0
2020-04-24 14:10:00,65.92,65.96,65.74,65.91,30654.0,65.6186,65.6584,65.4394,65.6087,30654.0
2020-04-24 14:15:00,65.91,66.2,65.82,66.11,30828.0,65.6087,65.8973,65.5191,65.8077,30828.0
2020-04-24 14:20:00,66.15,66.34,66.15,66.25,24311.0,65.8476,66.0367,65.8476,65.9471,24311.0
2020-04-24 14:25:00,66.25,66.33,65.9,66.05,39645.0,65.9471,66.0267,65.5987,65.748,39645.0
2020-04-24 14:30:00,66.03,66.23,66.0,66.22,17811.0,65.7281,65.9272,65.6982,65.9172,17811.0
2020-04-24 14:35:00,66.2,66.45,66.18,66.45,22849.0,65.8973,66.1462,65.8774,66.1462,22849.0
2020-04-24 14:40:00,66.46,66.79,66.45,66.7,35072.0,66.1561,66.4846,66.1462,66.395,35072.0
2020-04-24 14:45:00,66.69,67.16,66.65,67.14,63718.0,66.3851,66.8529,66.3453,66.833,63718.0
2020-04-24 14:50:00,67.13,67.2,66.66,66.76,66781.0,66.8231,66.8928,66.3552,66.4548,66781.0
2020-04-24 14:55:00,66.78,67.12,66.69,67.11,37526.0,66.4747,66.8131,66.3851,66.8032,37526.0
2020-04-24 15:00:00,67.13,67.22,66.77,66.83,56889.0,66.8231,66.9127,66.4647,66.5244,56889.0
2020-04-24 15:05:00,66.82,67.2,66.81,67.12,38394.0,66.5145,66.8928,66.5045,66.8131,38394.0
2020-04-24 15:10:00,67.1,67.13,66.74,66.92,52213.0,66.7932,66.8231,66.4349,66.614,52213.0
2020-04-24 15:15:00,66.93,67.2,66.75,67.19,50417.0,66.624,66.8928,66.4448,66.8828,50417.0
2020-04-24 15:20:00,67.19,67.24,66.95,67.16,43835.0,66.8828,66.9326,66.6439,66.8529,43835.0
2020-04-24 15:25:00,67.18,67.18,66.96,67.08,33697.0,66.8728,66.8728,66.6539,66.7733,33697.0
2020-04-24 15:30:00,67.09,67.09,66.69,66.88,39728.0,66.7833,66.7833,66.3851,66.5742,39728.0
2020-04-24 15:35:00,66.9,66.92,66.7,66.9,24640.0,66.5941,66.614,66.395,66.5941,24640.0
2020-04-24 15:40:00,66.88,66.96,66.73,66.96,42898.0,66.5742,66.6539,66.4249,66.6539,42898.0
2020-04-24 15:45:00,66.95,67.1,66.95,66.99,44029.0,66.6439,66.7932,66.6439,66.6837,44029.0
2020-04-24 15:50:00,66.99,67.0,66.61,66.73,105204.0,66.6837,66.6937,66.3055,66.4249,105204.0
2020-04-24 15:55:00,66.73,66.83,66.49,66.56,172997.0,66.4249,66.5244,66.186,66.2557,172997.0
2020-04-27 09:30:00,67.33,68.19,67.33,67.75,136841.0,67.0222,67.8782,67.0222,67.4402,136841.0
2020-04-27 09:35:00,67.71,68.46,67.62,67.95,89666.0,67.4004,68.147,67.3108,67.6393,89666.0
2020-04-27 09:40:00,67.94,67.96,66.89,66.97,84248.0,67.6294,67.6493,66.5842,66.6638,84248.0
2020-04-27 09:45:00,67.0,67.56,66.74,67.3,57383.0,66.6937,67.2511,66.4349,66.9923,57383.0
2020-04-27 09:50:00,67.26,67.43,67.02,67.17,29447.0,66.9525,67.1217,66.7136,66.8629,29447.0
2020-04-27 09:55:00,67.14,67.68,66.87,67.23,41056.0,66.833,67.3706,66.5643,66.9226,41056.0
2020-04-27 10:00:00,67.28,67.37,66.96,67.15,56883.0,66.9724,67.062,66.6539,66.843,56883.0
2020-04-27 10:05:00,67.15,67.41,66.93,67.3,31755.0,66.843,67.1018,66.624,66.9923,31755.0
2020-04-27 10:10:00,67.3,67.64,67.06,67.47,25172.0,66.9923,67.3307,66.7534,67.1615,25172.0
2020-04-27 10:15:00,67.43,67.62,67.16,67.6,23803.0,67.1217,67.3108,66.8529,67.2909,23803.0
2020-04-27 10:20:00,67.59,67.73,67.43,67.57,28827.0,67.281,67.4203,67.1217,67.2611,28827.0
2020-04-27 10:25:00,67.56,67.61,67.19,67.29,33367.0,67.2511,67.3009,66.8828,66.9823,33367.0
2020-04-27 10:30:00,67.3,67.5,67.14,67.42,21962.0,66.9923,67.1914,66.833,67.1118,21962.0
2020-04-27 10:35:00,67.41,67.69,67.21,67.63,29815.0,67.1018,67.3805,66.9027,67.3208,29815.0
2020-04-27 10:40:00,67.62,67.98,67.57,67.94,28868.0,67.3108,67.6692,67.2611,67.6294,28868.0
2020-04-27 10:45:00,67.94,68.04,67.66,67.94,39190.0,67.6294,67.7289,67.3507,67.6294,39190.0
2020-04-27 10:50:00,67.91,68.14,67.88,68.03,46626.0,67.5995,67.8285,67.5696,67.719,46626.0
2020-04-27 10:55:00,68.04,68.04,67.61,67.67,26222.0,67.7289,67.7289,67.3009,67.3606,26222.0
2020-04-27 11:00:00,67.65,67.91,67.51,67.88,30766.0,67.3407,67.5995,67.2013,67.5696,30766.0
2020-04-27 11:05:00,67.88,67.88,67.42,67.86,23756.0,67.5696,67.5696,67.1118,67.5497,23756.0
2020-04-27 11:10:00,67.89,67.97,67.7,67.8,25165.0,67.5796,67.6592,67.3905,67.49,25165.0
2020-04-27 11:15:00,67.8,68.21,67.78,68.14,32858.0,67.49,67.8981,67.4701,67.8285,32858.0
2020-04-27 11:20:00,68.15,68.18,67.92,68.08,31901.0,67.8384,67.8683,67.6095,67.7687,31901.0
2020-04-27 11:25:00,68.12,68.29,68.1,68.27,29308.0,67.8086,67.9778,67.7886,67.9579,29308.0
2020-04-27 11:30:00,68.23,68.4,68.04,68.38,21604.0,67.918,68.0873,67.7289,68.0674,21604.0
2020-04-27 11:35:00,68.39,68.69,68.09,68.42,94897.0,68.0773,68.3759,67.7787,68.1072,94897.0
2020-04-27 11:40:00,68.41,68.5,68.29,68.41,35708.0,68.0972,68.1868,67.9778,68.0972,35708.0
2020-04-27 11:45:00,68.41,68.49,68.14,68.16,23972.0,68.0972,68.1769,67.8285,67.8484,23972.0
2020-04-27 11:50:00,68.2,68.31,68.02,68.31,17111.0,67.8882,67.9977,67.709,67.9977,17111.0
2020-04-27 11:55:00,68.28,68.52,68.26,68.51,23002.0,67.9678,68.2067,67.9479,68.1968,23002.0
2020-04-27 12:00:00,68.52,68.61,68.33,68.44,32319.0,68.2067,68.2963,68.0176,68.1271,32319.0
2020-04-27 12:05:00,68.44,68.7,68.41,68.53,30523.0,68.1271,68.3859,68.0972,68.2167,30523.0
2020-04-27 12:10:00,68.5,68.55,68.33,68.48,32668.0,68.1868,68.2366,68.0176,68.1669,32668.0
2020-04-27 12:15:00,68.49,68.61,68.28,68.44,31485.0,68.1769,68.2963,67.9678,68.1271,31485.0
2020-04-27 12:20:00,68.45,68.74,68.43,68.69,24761.0,68.137,68.4257,68.1171,68.3759,24761.0
2020-04-27 12:25:00,68.69,68.94,68.69,68.94,23119.0,68.3759,68.6248,68.3759,68.6248,23119.0
2020-04-27 12:30:00,68.95,68.98,68.72,68.75,33763.0,68.6348,68.6646,68.4058,68.4357,33763.0
2020-04-27 12:35:00,68.74,69.1,68.74,69.06,62885.0,68.4257,68.7841,68.4257,68.7443,62885.0
2020-04-27 12:40:00,69.01,69.23,68.95,69.13,43328.0,68.6945,68.9135,68.6348,68.8139,43328.0
2020-04-27 12:45:00,69.17,69.32,68.84,69.3,46311.0,68.8538,69.0031,68.5253,68.9832,46311.0
2020-04-27 12:50:00,69.31,69.47,69.23,69.42,27426.0,68.9931,69.1524,68.9135,69.1026,27426.0
2020-04-27 12:55:00,69.44,69.61,69.25,69.35,27745.0,69.1225,69.2917,68.9334,69.0329,27745.0
2020-04-27 13:00:00,69.34,69.45,69.19,69.23,58029.0,69.023,69.1325,68.8737,68.9135,58029.0
2020-04-27 13:05:00,69.23,69.5,69.23,69.39,37393.0,68.9135,69.1822,68.9135,69.0727,37393.0
2020-04-27 13:10:00,69.41,69.68,69.07,69.23,80656.0,69.0927,69.3614,68.7542,68.9135,80656.0
2020-04-27 13:15:00,69.3,69.3,68.5,68.55,76886.0,68.9832,68.9832,68.1868,68.2366,76886.0
2020-04-27 13:20:00,68.59,68.76,68.3,68.47,75068.0,68.2764,68.4456,67.9877,68.157,75068.0
2020-04-27 13:25:00,68.46,68.9,68.37,68.84,94690.0,68.147,68.585,68.0574,68.5253,94690.0
2020-04-27 13:30:00,68.84,69.0,68.67,68.78,64775.0,68.5253,68.6845,68.356,68.4655,64775.0
2020-04-27 13:35:00,68.76,68.85,68.61,68.81,22050.0,68.4456,68.5352,68.2963,68.4954,22050.0
2020-04-27 13:40:00,68.79,68.94,68.61,68.78,37506.0,68.4755,68.6248,68.2963,68.4655,37506.0
2020-04-27 13:45:00,68.78,68.9,68.62,68.81,35316.0,68.4655,68.585,68.3063,68.4954,35316.0
2020-04-27 13:50:00,68.79,68.85,68.51,68.81,27012.0,68.4755,68.5352,68.1968,68.4954,27012.0
2020-04-27 13:55:00,68.84,68.86,68.69,68.86,14199.0,68.5253,68.5452,68.3759,68.5452,14199.0
2020-04-27 14:00:00,68.84,69.1,68.71,68.75,31133.0,68.5253,68.7841,68.3959,68.4357,31133.0
2020-04-27 14:05:00,68.73,68.9,68.65,68.84,19976.0,68.4158,68.585,68.3361,68.5253,19976.0
2020-04-27 14:10:00,68.84,68.93,68.77,68.9,33457.0,68.5253,68.6148,68.4556,68.585,33457.0
2020-04-27 14:15:00,68.92,69.0,68.65,68.87,26517.0,68.6049,68.6845,68.3361,68.5551,26517.0
2020-04-27 14:20:00,68.86,69.15,68.79,68.96,29189.0,68.5452,68.8338,68.4755,68.6447,29189.0
2020-04-27 14:25:00,68.98,68.98,68.58,68.58,30046.0,68.6646,68.6646,68.2664,68.2664,30046.0
2020-04-27 14:30:00,68.6,68.84,68.57,68.72,17723.0,68.2864,68.5253,68.2565,68.4058,17723.0
2020-04-27 14:35:00,68.72,68.88,68.58,68.83,20033.0,68.4058,68.5651,68.2664,68.5153,20033.0
2020-04-27 14:40:00,68.84,68.96,68.61,68.72,24390.0,68.5253,68.6447,68.2963,68.4058,24390.0
2020-04-27 14:45:00,68.72,69.02,68.69,68.97,23247.0,68.4058,68.7044,68.3759,68.6547,23247.0
2020-04-27 14:50:00,68.98,69.14,68.87,69.14,16234.0,68.6646,68.8239,68.5551,68.8239,16234.0
2020-04-27 14:55:00,69.15,69.33,69.07,69.24,21982.0,68.8338,69.013,68.7542,68.9234,21982.0
2020-04-27 15:00:00,69.22,69.48,69.2,69.39,29739.0,68.9035,69.1623,68.8836,69.0727,29739.0
2020-04-27 15:05:00,69.41,69.49,69.04,69.09,41762.0,69.0927,69.1723,68.7243,68.7741,41762.0
2020-04-27 15:10:00,69.13,69.23,69.02,69.17,32987.0,68.8139,68.9135,68.7044,68.8538,32987.0
2020-04-27 15:15:00,69.16,69.19,68.93,69.09,47922.0,68.8438,68.8737,68.6148,68.7741,47922.0
2020-04-27 15:20:00,69.1,69.13,68.95,69.06,33411.0,68.7841,68.8139,68.6348,68.7443,33411.0
2020-04-27 15:25:00,69.08,69.1,68.96,69.08,40579.0,68.7642,68.7841,68.6447,68.7642,40579.0
2020-04-27 15:30:00,69.09,69.28,69.08,69.23,43973.0,68.7741,68.9632,68.7642,68.9135,43973.0
2020-04-27 15:35:00,69.22,69.38,69.21,69.31,32217.0,68.9035,69.0628,68.8936,68.9931,32217.0
2020-04-27 15:40:00,69.31,69.45,69.25,69.35,34614.0,68.9931,69.1325,68.9334,69.0329,34614.0
2020-04-27 15:45:00,69.36,69.41,69.21,69.29,42548.0,69.0429,69.0927,68.8936,68.9732,42548.0
2020-04-27 15:50:00,69.31,69.42,69.17,69.24,67138.0,68.9931,69.1026,68.8538,68.9234,67138.0
2020-04-27 15:55:00,69.27,69.33,69.12,69.15,130177.0,68.9533,69.013,68.804,68.8338,130177.0
2020-04-28 09:30:00,70.5,72.53,70.5,72.53,146536.0,70.1777,72.1984,70.1777,72.1984,146536.0
2020-04-28 09:35:00,72.6,72.89,72.04,72.36,91316.0,72.2681,72.5567,71.7106,72.0292,91316.0
2020-04-28 09:40:00,72.36,72.91,71.86,72.52,171243.0,72.0292,72.5767,71.5315,72.1884,171243.0
2020-04-28 09:45:00,72.5,72.74,72.4,72.67,127551.0,72.1685,72.4074,72.069,72.3377,127551.0
2020-04-28 09:50:00,72.6,73.0,72.6,72.87,84914.0,72.2681,72.6662,72.2681,72.5368,84914.0
2020-04-28 09:55:00,72.88,73.25,72.36,72.48,155276.0,72.5468,72.9151,72.0292,72.1486,155276.0
2020-04-28 10:00:00,72.48,72.5,71.77,72.01,140875.0,72.1486,72.1685,71.4419,71.6808,140875.0
2020-04-28 10:05:00,72.03,72.6,72.03,72.46,61370.0,71.7007,72.2681,71.7007,72.1287,61370.0
2020-04-28 10:10:00,72.5,72.84,72.22,72.29,86080.0,72.1685,72.507,71.8898,71.9595,86080.0
2020-04-28 10:15:00,72.33,72.37,71.95,72.01,50004.0,71.9993,72.0391,71.621,71.6808,50004.0
2020-04-28 10:20:00,71.98,72.04,71.46,71.51,122473.0,71.6509,71.7106,71.1333,71.1831,122473.0
2020-04-28 10:25:00,71.5,71.67,71.34,71.6,40512.0,71.1731,71.3423,71.0138,71.2726,40512.0
2020-04-28 10:30:00,71.64,71.67,71.32,71.41,27525.0,71.3125,71.3423,70.9939,71.0835,27525.0
2020-04-28 10:35:00,71.38,71.92,71.38,71.53,52682.0,71.0536,71.5912,71.0536,71.203,52682.0
2020-04-28 10:40:00,71.47,71.52,70.96,71.01,90409.0,71.1432,71.193,70.6356,70.6853,90409.0
2020-04-28 10:45:00,70.98,71.34,70.85,71.1,41841.0,70.6555,71.0138,70.5261,70.7749,41841.0
2020-04-28 10:50:00,71.2,71.2,70.5,70.63,45868.0,70.8745,70.8745,70.1777,70.3071,45868.0
2020-04-28 10:55:00,70.65,70.65,70.1,70.22,57916.0,70.327,70.327,69.7795,69.8989,57916.0
2020-04-28 11:00:00,70.33,70.58,70.12,70.55,40237.0,70.0084,70.2573,69.7994,70.2274,40237.0
2020-04-28 11:05:00,70.56,71.1,70.34,71.03,18796.0,70.2374,70.7749,70.0184,70.7052,18796.0
2020-04-28 11:10:00,71.09,71.27,70.94,71.14,27799.0,70.765,70.9441,70.6157,70.8147,27799.0
2020-04-28 11:15:00,71.09,71.22,70.85,71.09,22905.0,70.765,70.8944,70.5261,70.765,22905.0
2020-04-28 11:20:00,71.11,71.2,70.92,71.07,8940.0,70.7849,70.8745,70.5957,70.7451,8940.0
2020-04-28 11:25:00,71.1,71.74,71.07,71.6,22051.0,70.7749,71.412,70.7451,71.2726,22051.0
2020-04-28 11:30:00,71.6,72.02,71.53,71.86,33741.0,71.2726,71.6907,71.203,71.5315,33741.0
2020-04-28 11:35:00,71.9,72.01,71.61,71.62,33229.0,71.5713,71.6808,71.2826,71.2925,33229.0
2020-04-28 11:40:00,71.55,71.61,71.44,71.53,19950.0,71.2229,71.2826,71.1134,71.203,19950.0
2020-04-28 11:45:00,71.57,71.74,71.48,71.57,37274.0,71.2428,71.412,71.1532,71.2428,37274.0
2020-04-28 11:50:00,71.61,71.68,71.13,71.31,26180.0,71.2826,71.3523,70.8048,70.984,26180.0
2020-04-28 11:55:00,71.28,71.47,71.24,71.42,12894.0,70.9541,71.1432,70.9143,71.0935,12894.0
2020-04-28 12:00:00,71.49,71.58,71.16,71.42,22502.0,71.1631,71.2527,70.8347,71.0935,22502.0
2020-04-28 12:05:00,71.43,71.83,71.26,71.56,55920.0,71.1034,71.5016,70.9342,71.2328,55920.0
2020-04-28 12:10:00,71.6,71.73,71.37,71.43,18696.0,71.2726,71.402,71.0437,71.1034,18696.0
2020-04-28 12:15:00,71.43,71.46,70.86,71.02,19370.0,71.1034,71.1333,70.536,70.6953,19370.0
2020-04-28 12:20:00,71.06,71.2,70.88,71.01,11086.0,70.7351,70.8745,70.5559,70.6853,11086.0
2020-04-28 12:25:00,71.03,71.23,71.03,71.19,12301.0,70.7052,70.9043,70.7052,70.8645,12301.0
2020-04-28 12:30:00,71.16,71.18,71.01,71.14,13562.0,70.8347,70.8546,70.6853,70.8147,13562.0
2020-04-28 12:35:00,71.16,71.17,70.8,70.95,11101.0,70.8347,70.8446,70.4763,70.6256,11101.0
2020-04-28 12:40:00,70.98,71.13,70.86,71.13,7576.0,70.6555,70.8048,70.536,70.8048,7576.0
2020-04-28 12:45:00,71.09,71.3,70.87,71.28,11939.0,70.765,70.974,70.546,70.9541,11939.0
2020-04-28 12:50:00,71.27,71.33,71.16,71.25,7724.0,70.9441,71.0039,70.8347,70.9242,7724.0
2020-04-28 12:55:00,71.25,71.62,71.25,71.5,9745.0,70.9242,71.2925,70.9242,71.1731,9745.0
2020-04-28 13:00:00,71.5,71.74,71.5,71.73,16049.0,71.1731,71.412,71.1731,71.402,16049.0
2020-04-28 13:05:00,71.75,71.78,71.48,71.51,13543.0,71.422,71.4518,71.1532,71.1831,13543.0
2020-04-28 13:10:00,71.51,71.57,71.36,71.42,10926.0,71.1831,71.2428,71.0337,71.0935,10926.0
2020-04-28 13:15:00,71.39,71.5,71.35,71.46,7264.0,71.0636,71.1731,71.0238,71.1333,7264.0
2020-04-28 13:20:00,71.52,71.59,71.38,71.5,11477.0,71.193,71.2627,71.0536,71.1731,11477.0
2020-04-28 13:25:00,71.47,71.77,71.47,71.74,9530.0,71.1432,71.4419,71.1432,71.412,9530.0
2020-04-28 13:30:00,71.71,71.94,71.62,71.75,10703.0,71.3821,71.6111,71.2925,71.422,10703.0
2020-04-28 13:35:00,71.76,71.76,71.45,71.48,17643.0,71.4319,71.4319,71.1233,71.1532,17643.0
2020-04-28 13:40:00,71.45,71.67,71.4,71.65,10471.0,71.1233,71.3423,71.0736,71.3224,10471.0
2020-04-28 13:45:00,71.66,71.77,71.55,71.74,14648.0,71.3324,71.4419,71.2229,71.412,14648.0
2020-04-28 13:50:00,71.66,71.7,71.47,71.66,16585.0,71.3324,71.3722,71.1432,71.3324,16585.0
2020-04-28 13:55:00,71.66,71.74,71.42,71.48,7851.0,71.3324,71.412,71.0935,71.1532,7851.0
2020-04-28 14:00:00,71.48,71.82,71.48,71.75,5811.0,71.1532,71.4916,71.1532,71.422,5811.0
2020-04-28 14:05:00,71.73,71.78,71.62,71.78,8994.0,71.402,71.4518,71.2925,71.4518,8994.0
2020-04-28 14:10:00,71.83,72.03,71.83,71.95,19391.0,71.5016,71.7007,71.5016,71.621,19391.0
2020-04-28 14:15:00,71.95,72.1,71.82,71.83,13272.0,71.621,71.7704,71.4916,71.5016,13272.0
2020-04-28 14:20:00,71.87,72.12,71.86,72.12,11609.0,71.5414,71.7903,71.5315,71.7903,11609.0
2020-04-28 14:25:00,72.09,72.23,72.02,72.1,15048.0,71.7604,71.8998,71.6907,71.7704,15048.0
2020-04-28 14:30:00,72.08,72.29,72.08,72.19,12448.0,71.7504,71.9595,71.7504,71.8599,12448.0
2020-04-28 14:35:00,72.21,72.22,71.81,71.9,12622.0,71.8799,71.8898,71.4817,71.5713,12622.0
2020-04-28 14:40:00,71.87,72.08,71.84,71.9,12700.0,71.5414,71.7504,71.5115,71.5713,12700.0
2020-04-28 14:45:00,71.82,72.1,71.8,72.09,11029.0,71.4916,71.7704,71.4717,71.7604,11029.0
2020-04-28 14:50:00,72.06,72.17,71.9,71.92,11899.0,71.7305,71.84,71.5713,71.5912,11899.0
2020-04-28 14:55:00,71.85,71.96,71.71,71.87,16475.0,71.5215,71.631,71.3821,71.5414,16475.0
2020-04-28 15:00:00,71.88,72.0,71.82,71.9,16710.0,71.5514,71.6708,71.4916,71.5713,16710.0
2020-04-28 15:05:00,71.95,72.0,71.82,71.9,13157.0,71.621,71.6708,71.4916,71.5713,13157.0
2020-04-28 15:10:00,71.91,72.03,71.86,71.96,12793.0,71.5812,71.7007,71.5315,71.631,12793.0
2020-04-28 15:15:00,71.91,72.04,71.85,72.03,11202.0,71.5812,71.7106,71.5215,71.7007,11202.0
2020-04-28 15:20:00,72.01,72.19,71.71,71.87,26315.0,71.6808,71.8599,71.3821,71.5414,26315.0
2020-04-28 15:25:00,71.87,72.07,71.85,71.98,19177.0,71.5414,71.7405,71.5215,71.6509,19177.0
2020-04-28 15:30:00,71.94,72.35,71.92,72.25,30535.0,71.6111,72.0192,71.5912,71.9197,30535.0
2020-04-28 15:35:00,72.22,72.35,72.05,72.3,25048.0,71.8898,72.0192,71.7206,71.9694,25048.0
2020-04-28 15:40:00,72.33,72.36,72.05,72.11,30683.0,71.9993,72.0292,71.7206,71.7803,30683.0
2020-04-28 15:45:00,72.08,72.11,71.63,71.73,50427.0,71.7504,71.7803,71.3025,71.402,50427.0
2020-04-28 15:50:00,71.67,71.71,71.4,71.59,113056.0,71.3423,71.3821,71.0736,71.2627,113056.0
2020-04-28 15:55:00,71.57,72.01,71.54,71.82,109350.0,71.2428,71.6808,71.2129,71.4916,109350.0
2020-04-29 09:30:00,75.7,76.0,74.83,75.15,203443.0,75.3539,75.6525,74.4879,74.8064,203443.0
2020-04-29 09:35:00,75.16,75.9,75.0,75.37,91417.0,74.8164,75.553,74.6571,75.0254,91417.0
2020-04-29 09:40:00,75.3,75.86,75.26,75.62,233462.0,74.9557,75.5132,74.9159,75.2743,233462.0
2020-04-29 09:45:00,75.65,75.7,75.1,75.26,169277.0,75.3041,75.3539,74.7566,74.9159,169277.0
2020-04-29 09:50:00,75.26,75.5,75.15,75.37,149436.0,74.9159,75.1548,74.8064,75.0254,149436.0
2020-04-29 09:55:00,75.43,76.06,75.43,75.93,85718.0,75.0851,75.7122,75.0851,75.5828,85718.0
2020-04-29 10:00:00,75.98,76.2,75.61,75.9,87199.0,75.6326,75.8516,75.2643,75.553,87199.0
2020-04-29 10:05:00,75.89,76.06,75.4,75.63,40925.0,75.543,75.7122,75.0553,75.2842,40925.0
2020-04-29 10:10:00,75.64,75.68,75.25,75.66,84514.0,75.2942,75.334,74.906,75.3141,84514.0
2020-04-29 10:15:00,75.68,75.78,75.58,75.71,50413.0,75.334,75.4335,75.2344,75.3638,50413.0
2020-04-29 10:20:00,75.74,75.84,75.49,75.78,47350.0,75.3937,75.4933,75.1449,75.4335,47350.0
2020-04-29 10:25:00,75.76,76.22,75.69,76.17,19700.0,75.4136,75.8715,75.3439,75.8217,19700.0
2020-04-29 10:30:00,76.17,76.48,76.13,76.2,31549.0,75.8217,76.1303,75.7819,75.8516,31549.0
2020-04-29 10:35:00,76.23,76.32,75.87,76.06,47883.0,75.8815,75.9711,75.5231,75.7122,47883.0
2020-04-29 10:40:00,76.09,76.36,76.06,76.26,39823.0,75.7421,76.0109,75.7122,75.9113,39823.0
2020-04-29 10:45:00,76.27,76.44,76.08,76.44,34642.0,75.9213,76.0905,75.7322,76.0905,34642.0
2020-04-29 10:50:00,76.45,76.54,76.38,76.48,43373.0,76.1005,76.1901,76.0308,76.1303,43373.0
2020-04-29 10:55:00,76.46,76.54,76.24,76.36,51651.0,76.1104,76.1901,75.8914,76.0109,51651.0
2020-04-29 11:00:00,76.34,76.53,75.81,75.92,38163.0,75.991,76.1801,75.4634,75.5729,38163.0
2020-04-29 11:05:00,75.92,75.98,75.57,75.6,29266.0,75.5729,75.6326,75.2245,75.2544,29266.0
2020-04-29 11:10:00,75.6,75.97,75.59,75.78,16310.0,75.2544,75.6227,75.2444,75.4335,16310.0
2020-04-29 11:15:00,75.81,76.0,75.71,75.98,18987.0,75.4634,75.6525,75.3638,75.6326,18987.0
2020-04-29 11:20:00,75.95,76.06,75.86,75.97,18702.0,75.6028,75.7122,75.5132,75.6227,18702.0
2020-04-29 11:25:00,75.99,76.12,75.92,76.01,35106.0,75.6426,75.772,75.5729,75.6625,35106.0
2020-04-29 11:30:00,76.0,76.01,75.88,75.96,57337.0,75.6525,75.6625,75.5331,75.6127,57337.0
2020-04-29 11:35:00,75.98,76.04,75.79,75.82,41320.0,75.6326,75.6923,75.4435,75.4733,41320.0
2020-04-29 11:40:00,75.83,75.83,75.46,75.47,27504.0,75.4833,75.4833,75.115,75.1249,27504.0
2020-04-29 11:45:00,75.48,75.66,75.35,75.53,68014.0,75.1349,75.3141,75.0055,75.1847,68014.0
2020-04-29 11:50:00,75.57,75.81,75.49,75.74,17412.0,75.2245,75.4634,75.1449,75.3937,17412.0
2020-04-29 11:55:00,75.73,75.96,75.57,75.63,17119.0,75.3838,75.6127,75.2245,75.2842,17119.0
2020-04-29 12:00:00,75.64,75.79,75.61,75.73,23276.0,75.2942,75.4435,75.2643,75.3838,23276.0
2020-04-29 12:05:00,75.75,75.96,75.65,75.92,21542.0,75.4037,75.6127,75.3041,75.5729,21542.0
2020-04-29 12:10:00,75.91,75.91,75.74,75.84,14950.0,75.5629,75.5629,75.3937,75.4933,14950.0
2020-04-29 12:15:00,75.81,75.82,75.55,75.56,16311.0,75.4634,75.4733,75.2046,75.2145,16311.0
2020-04-29 12:20:00,75.53,75.96,75.53,75.95,36146.0,75.1847,75.6127,75.1847,75.6028,36146.0
2020-04-29 12:25:00,75.94,75.96,75.76,75.77,26159.0,75.5928,75.6127,75.4136,75.4236,26159.0
2020-04-29 12:30:00,75.77,75.86,75.75,75.76,8700.0,75.4236,75.5132,75.4037,75.4136,8700.0
2020-04-29 12:35:00,75.76,76.07,75.73,75.97,55847.0,75.4136,75.7222,75.3838,75.6227,55847.0
2020-04-29 12:40:00,75.97,76.09,75.88,75.93,21866.0,75.6227,75.7421,75.5331,75.5828,21866.0
2020-04-29 12:45:00,75.94,75.99,75.82,75.95,28706.0,75.5928,75.6426,75.4733,75.6028,28706.0
2020-04-29 12:50:00,75.95,76.0,75.85,75.92,11243.0,75.6028,75.6525,75.5032,75.5729,11243.0
2020-04-29 12:55:00,75.93,76.0,75.72,75.76,42243.0,75.5828,75.6525,75.3738,75.4136,42243.0
2020-04-29 13:00:00,75.8,75.97,75.78,75.97,12610.0,75.4534,75.6227,75.4335,75.6227,12610.0
2020-04-29 13:05:00,75.97,76.07,75.91,76.0,14318.0,75.6227,75.7222,75.5629,75.6525,14318.0
2020-04-29 13:10:00,75.98,76.07,75.88,75.89,13895.0,75.6326,75.7222,75.5331,75.543,13895.0
2020-04-29 13:15:00,75.9,75.9,75.65,75.69,15514.0,75.553,75.553,75.3041,75.3439,15514.0
2020-04-29 13:20:00,75.66,75.74,75.33,75.35,14965.0,75.3141,75.3937,74.9856,75.0055,14965.0
2020-04-29 13:25:00,75.36,75.45,75.11,75.15,23050.0,75.0154,75.105,74.7666,74.8064,23050.0
2020-04-29 13:30:00,75.17,75.22,74.82,74.9,42330.0,74.8263,74.8761,74.4779,74.5576,42330.0
2020-04-29 13:35:00,74.92,75.22,74.77,75.07,188065.0,74.5775,74.8761,74.4281,74.7268,188065.0
2020-04-29 13:40:00,75.05,75.17,74.96,75.02,32612.0,74.7069,74.8263,74.6173,74.677,32612.0
2020-04-29 13:45:00,75.05,75.14,74.82,74.89,57593.0,74.7069,74.7965,74.4779,74.5476,57593.0
2020-04-29 13:50:00,74.9,75.11,74.89,75.11,23541.0,74.5576,74.7666,74.5476,74.7666,23541.0
2020-04-29 13:55:00,75.06,75.24,74.96,75.06,40078.0,74.7168,74.896,74.6173,74.7168,40078.0
2020-04-29 14:00:00,75.02,75.22,74.8,75.08,36364.0,74.677,74.8761,74.458,74.7367,36364.0
2020-04-29 14:05:00,75.13,75.18,74.66,74.94,35252.0,74.7865,74.8363,74.3186,74.5974,35252.0
2020-04-29 14:10:00,74.94,75.07,74.75,75.0,28699.0,74.5974,74.7268,74.4082,74.6571,28699.0
2020-04-29 14:15:00,75.0,75.25,74.9,75.06,44072.0,74.6571,74.906,74.5576,74.7168,44072.0
2020-04-29 14:20:00,75.06,75.34,75.03,75.3,26680.0,74.7168,74.9955,74.687,74.9557,26680.0
2020-04-29 14:25:00,75.26,75.49,75.15,75.26,24043.0,74.9159,75.1449,74.8064,74.9159,24043.0
2020-04-29 14:30:00,75.3,75.48,75.07,75.47,26813.0,74.9557,75.1349,74.7268,75.1249,26813.0
2020-04-29 14:35:00,75.46,75.6,75.32,75.48,26209.0,75.115,75.2544,74.9756,75.1349,26209.0
2020-04-29 14:40:00,75.45,75.58,75.18,75.41,32340.0,75.105,75.2344,74.8363,75.0652,32340.0
2020-04-29 14:45:00,75.43,75.43,75.08,75.16,21164.0,75.0851,75.0851,74.7367,74.8164,21164.0
2020-04-29 14:50:00,75.13,75.33,75.12,75.26,34581.0,74.7865,74.9856,74.7765,74.9159,34581.0
2020-04-29 14:55:00,75.23,75.51,75.2,75.47,44617.0,74.886,75.1648,74.8562,75.1249,44617.0
2020-04-29 15:00:00,75.43,75.45,75.25,75.44,14645.0,75.0851,75.105,74.906,75.0951,14645.0
2020-04-29 15:05:00,75.42,75.52,75.38,75.46,30198.0,75.0752,75.1747,75.0354,75.115,30198.0
2020-04-29 15:10:00,75.48,75.51,75.21,75.25,23852.0,75.1349,75.1648,74.8661,74.906,23852.0
2020-04-29 15:15:00,75.23,75.23,75.04,75.1,31215.0,74.886,74.886,74.6969,74.7566,31215.0
2020-04-29 15:20:00,75.08,75.29,75.0,75.27,43543.0,74.7367,74.9458,74.6571,74.9259,43543.0
2020-04-29 15:25:00,75.26,75.34,75.07,75.1,30711.0,74.9159,74.9955,74.7268,74.7566,30711.0
2020-04-29 15:30:00,75.1,75.19,75.01,75.18,58434.0,74.7566,74.8462,74.667,74.8363,58434.0
2020-04-29 15:35:00,75.18,75.19,75.0,75.02,69868.0,74.8363,74.8462,74.6571,74.677,69868.0
2020-04-29 15:40:00,75.01,75.24,74.99,75.05,30811.0,74.667,74.896,74.6471,74.7069,30811.0
2020-04-29 15:45:00,75.05,75.24,74.98,75.2,32783.0,74.7069,74.896,74.6372,74.8562,32783.0
2020-04-29 15:50:00,75.21,75.26,74.93,74.95,115294.0,74.8661,74.9159,74.5874,74.6073,115294.0
2020-04-29 15:55:00,74.95,75.0,74.69,74.84,200468.0,74.6073,74.6571,74.3485,74.4978,200468.0
2020-04-30 09:30:00,73.86,73.99,72.22,73.59,104632.0,73.5223,73.6517,71.8898,73.2535,104632.0
2020-04-30 09:35:00,73.45,73.78,72.4,72.85,57342.0,73.1142,73.4427,72.069,72.5169,57342.0
2020-04-30 09:40:00,72.92,73.38,72.58,73.22,57002.0,72.5866,73.0445,72.2482,72.8852,57002.0
2020-04-30 09:45:00,73.1,73.37,72.86,72.99,66978.0,72.7658,73.0345,72.5269,72.6563,66978.0
2020-04-30 09:50:00,73.0,73.46,72.82,73.24,51051.0,72.6662,73.1241,72.4871,72.9051,51051.0
2020-04-30 09:55:00,73.23,73.67,73.0,73.11,70382.0,72.8952,73.3332,72.6662,72.7757,70382.0
2020-04-30 10:00:00,73.11,73.19,72.54,72.56,73397.0,72.7757,72.8554,72.2083,72.2283,73397.0
2020-04-30 10:05:00,72.57,73.04,72.43,72.7,40384.0,72.2382,72.7061,72.0988,72.3676,40384.0
2020-04-30 10:10:00,72.66,72.97,72.6,72.88,32115.0,72.3278,72.6364,72.2681,72.5468,32115.0
2020-04-30 10:15:00,72.92,72.94,72.35,72.67,23323.0,72.5866,72.6065,72.0192,72.3377,23323.0
2020-04-30 10:20:00,72.67,72.68,71.94,72.01,42701.0,72.3377,72.3477,71.6111,71.6808,42701.0
2020-04-30 10:25:00,71.99,72.21,71.83,72.13,34470.0,71.6609,71.8799,71.5016,71.8002,34470.0
2020-04-30 10:30:00,72.13,72.3,71.94,72.21,37722.0,71.8002,71.9694,71.6111,71.8799,37722.0
2020-04-30 10:35:00,72.22,72.57,72.06,72.06,71862.0,71.8898,72.2382,71.7305,71.7305,71862.0
2020-04-30 10:40:00,72.03,72.04,71.24,71.31,41998.0,71.7007,71.7106,70.9143,70.984,41998.0
2020-04-30 10:45:00,71.38,71.51,70.95,70.97,71103.0,71.0536,71.1831,70.6256,70.6455,71103.0
2020-04-30 10:50:00,70.95,71.04,70.74,70.94,67060.0,70.6256,70.7152,70.4166,70.6157,67060.0
2020-04-30 10:55:00,70.9,70.9,70.14,70.19,65017.0,70.5758,70.5758,69.8193,69.8691,65017.0
2020-04-30 11:00:00,70.19,70.85,70.18,70.61,99246.0,69.8691,70.5261,69.8591,70.2872,99246.0
2020-04-30 11:05:00,70.62,70.65,70.39,70.51,39474.0,70.2971,70.327,70.0682,70.1876,39474.0
2020-04-30 11:10:00,70.49,70.6,70.29,70.51,40868.0,70.1677,70.2772,69.9686,70.1876,40868.0
2020-04-30 11:15:00,70.52,70.89,70.22,70.33,58385.0,70.1976,70.5659,69.8989,70.0084,58385.0
2020-04-30 11:20:00,70.29,70.33,69.92,70.23,78030.0,69.9686,70.0084,69.6003,69.9089,78030.0
2020-04-30 11:25:00,70.19,70.63,70.11,70.63,40900.0,69.8691,70.3071,69.7895,70.3071,40900.0
2020-04-30 11:30:00,70.59,70.65,70.43,70.5,49552.0,70.2673,70.327,70.108,70.1777,49552.0
2020-04-30 11:35:00,70.53,70.59,70.37,70.54,21040.0,70.2075,70.2673,70.0483,70.2175,21040.0
2020-04-30 11:40:00,70.59,70.72,70.39,70.44,36460.0,70.2673,70.3967,70.0682,70.1179,36460.0
2020-04-30 11:45:00,70.44,70.47,70.11,70.11,28174.0,70.1179,70.1478,69.7895,69.7895,28174.0
2020-04-30 11:50:00,70.12,70.13,69.94,70.01,24349.0,69.7994,69.8094,69.6202,69.6899,24349.0
2020-04-30 11:55:00,70.02,70.02,69.75,69.77,35866.0,69.6999,69.6999,69.4311,69.451,35866.0
2020-04-30 12:00:00,69.8,69.83,69.58,69.63,97455.0,69.4809,69.5107,69.2619,69.3116,97455.0
2020-04-30 12:05:00,69.64,69.64,69.21,69.44,92602.0,69.3216,69.3216,68.8936,69.1225,92602.0
2020-04-30 12:10:00,69.45,69.74,69.38,69.46,57307.0,69.1325,69.4211,69.0628,69.1424,57307.0
2020-04-30 12:15:00,69.53,69.54,69.22,69.23,33974.0,69.2121,69.2221,68.9035,68.9135,33974.0
2020-04-30 12:20:00,69.23,69.26,69.03,69.13,45595.0,68.9135,68.9433,68.7144,68.8139,45595.0
2020-04-30 12:25:00,69.12,69.48,69.05,69.2,52999.0,68.804,69.1623,68.7343,68.8836,52999.0
2020-04-30 12:30:00,69.23,69.27,68.92,69.0,58534.0,68.9135,68.9533,68.6049,68.6845,58534.0
2020-04-30 12:35:00,69.05,69.18,68.92,69.08,36229.0,68.7343,68.8637,68.6049,68.7642,36229.0
2020-04-30 12:40:00,69.09,69.16,68.98,69.16,39530.0,68.7741,68.8438,68.6646,68.8438,39530.0
2020-04-30 12:45:00,69.15,69.7,69.1,69.7,46422.0,68.8338,69.3813,68.7841,69.3813,46422.0
2020-04-30 12:50:00,69.66,69.85,69.51,69.69,35328.0,69.3415,69.5306,69.1922,69.3714,35328.0
2020-04-30 12:55:00,69.69,70.09,69.68,69.81,24448.0,69.3714,69.7695,69.3614,69.4908,24448.0
2020-04-30 13:00:00,69.74,69.75,69.36,69.36,21996.0,69.4211,69.4311,69.0429,69.0429,21996.0
2020-04-30 13:05:00,69.35,69.54,69.33,69.38,11115.0,69.0329,69.2221,69.013,69.0628,11115.0
2020-04-30 13:10:00,69.35,69.49,69.23,69.48,14500.0,69.0329,69.1723,68.9135,69.1623,14500.0
2020-04-30 13:15:00,69.42,69.53,69.39,69.52,14127.0,69.1026,69.2121,69.0727,69.2022,14127.0
2020-04-30 13:20:00,69.52,69.66,69.24,69.25,18383.0,69.2022,69.3415,68.9234,68.9334,18383.0
2020-04-30 13:25:00,69.24,69.66,69.2,69.55,25602.0,68.9234,69.3415,68.8836,69.232,25602.0
2020-04-30 13:30:00,69.52,69.56,69.33,69.35,15293.0,69.2022,69.242,69.013,69.0329,15293.0
2020-04-30 13:35:00,69.37,69.58,69.33,69.45,17077.0,69.0528,69.2619,69.013,69.1325,17077.0
2020-04-30 13:40:00,69.44,69.47,69.31,69.47,23224.0,69.1225,69.1524,68.9931,69.1524,23224.0
2020-04-30 13:45:00,69.47,69.53,69.35,69.46,10049.0,69.1524,69.2121,69.0329,69.1424,10049.0
2020-04-30 13:50:00,69.45,69.66,69.45,69.56,15964.0,69.1325,69.3415,69.1325,69.242,15964.0
2020-04-30 13:55:00,69.56,69.76,69.54,69.7,29662.0,69.242,69.4411,69.2221,69.3813,29662.0
2020-04-30 14:00:00,69.63,69.86,69.62,69.73,24128.0,69.3116,69.5406,69.3017,69.4112,24128.0
2020-04-30 14:05:00,69.7,69.7,69.46,69.53,11177.0,69.3813,69.3813,69.1424,69.2121,11177.0
2020-04-30 14:10:00,69.55,69.58,69.5,69.58,13897.0,69.232,69.2619,69.1822,69.2619,13897.0
2020-04-30 14:15:00,69.56,69.58,69.5,69.54,19581.0,69.242,69.2619,69.1822,69.2221,19581.0
2020-04-30 14:20:00,69.54,69.86,69.54,69.74,19635.0,69.2221,69.5406,69.2221,69.4211,19635.0
2020-04-30 14:25:00,69.75,69.91,69.72,69.84,13988.0,69.4311,69.5904,69.4012,69.5207,13988.0
2020-04-30 14:30:00,69.83,70.21,69.81,70.06,30476.0,69.5107,69.889,69.4908,69.7397,30476.0
2020-04-30 14:35:00,70.05,70.07,69.8,69.88,21841.0,69.7297,69.7496,69.4809,69.5605,21841.0
2020-04-30 14:40:00,69.88,69.99,69.77,69.79,16899.0,69.5605,69.67,69.451,69.4709,16899.0
2020-04-30 14:45:00,69.82,69.85,69.71,69.75,18965.0,69.5008,69.5306,69.3913,69.4311,18965.0
2020-04-30 14:50:00,69.75,69.91,69.6,69.9,17275.0,69.4311,69.5904,69.2818,69.5804,17275.0
2020-04-30 14:55:00,69.92,70.15,69.87,70.09,25595.0,69.6003,69.8293,69.5505,69.7695,25595.0
2020-04-30 15:00:00,70.08,70.12,69.76,69.77,13183.0,69.7596,69.7994,69.4411,69.451,13183.0
2020-04-30 15:05:00,69.77,70.1,69.76,70.07,30258.0,69.451,69.7795,69.4411,69.7496,30258.0
2020-04-30 15:10:00,70.07,70.1,69.97,70.03,68008.0,69.7496,69.7795,69.6501,69.7098,68008.0
2020-04-30 15:15:00,70.03,70.23,69.81,69.93,24467.0,69.7098,69.9089,69.4908,69.6103,24467.0
2020-04-30 15:20:00,69.94,70.16,69.86,70.16,30485.0,69.6202,69.8392,69.5406,69.8392,30485.0
2020-04-30 15:25:00,70.16,70.2,70.09,70.13,19546.0,69.8392,69.879,69.7695,69.8094,19546.0
2020-04-30 15:30:00,70.13,70.3,70.11,70.12,21227.0,69.8094,69.9786,69.7895,69.7994,21227.0
2020-04-30 15:35:00,70.13,70.17,69.98,70.08,27100.0,69.8094,69.8492,69.66,69.7596,27100.0
2020-04-30 15:40:00,70.07,70.2,69.96,70.17,40293.0,69.7496,69.879,69.6401,69.8492,40293.0
2020-04-30 15:45:00,70.17,70.39,70.01,70.02,69125.0,69.8492,70.0682,69.6899,69.6999,69125.0
2020-04-30 15:50:00,70.02,70.76,69.97,70.67,129470.0,69.6999,70.4365,69.6501,70.3469,129470.0
2020-04-30 15:55:00,70.65,71.42,70.61,70.98,279554.0,70.327,71.0935,70.2872,70.6555,279554.0
2020-05-01 09:30:00,68.14,69.87,67.4,69.73,88455.0,67.8285,69.5505,67.0918,69.4112,88455.0
2020-05-01 09:35:00,69.54,69.91,69.11,69.11,47107.0,69.2221,69.5904,68.794,68.794,47107.0
2020-05-01 09:40:00,69.15,69.48,68.45,68.53,39609.0,68.8338,69.1623,68.137,68.2167,39609.0
2020-05-01 09:45:00,68.42,69.05,68.27,68.87,37322.0,68.1072,68.7343,67.9579,68.5551,37322.0
2020-05-01 09:50:00,68.97,68.97,68.09,68.37,42455.0,68.6547,68.6547,67.7787,68.0574,42455.0
2020-05-01 09:55:00,68.55,68.59,67.95,68.59,30669.0,68.2366,68.2764,67.6393,68.2764,30669.0
2020-05-01 10:00:00,68.67,68.7,67.87,67.99,57083.0,68.356,68.3859,67.5597,67.6791,57083.0
2020-05-01 10:05:00,67.88,68.68,67.88,68.33,16894.0,67.5696,68.366,67.5696,68.0176,16894.0
2020-05-01 10:10:00,68.3,68.56,67.91,68.45,13561.0,67.9877,68.2465,67.5995,68.137,13561.0
2020-05-01 10:15:00,68.53,68.53,67.9,67.9,19946.0,68.2167,68.2167,67.5896,67.5896,19946.0
2020-05-01 10:20:00,67.9,67.99,67.59,67.78,12294.0,67.5896,67.6791,67.281,67.4701,12294.0
2020-05-01 10:25:00,67.84,67.9,67.64,67.75,30562.0,67.5298,67.5896,67.3307,67.4402,30562.0
2020-05-01 10:30:00,67.81,68.17,67.62,68.05,25388.0,67.5,67.8583,67.3108,67.7389,25388.0
2020-05-01 10:35:00,68.16,69.05,68.16,69.05,28391.0,67.8484,68.7343,67.8484,68.7343,28391.0
2020-05-01 10:40:00,69.0,69.2,68.96,69.13,26496.0,68.6845,68.8836,68.6447,68.8139,26496.0
2020-05-01 10:45:00,69.13,69.26,68.67,68.91,34091.0,68.8139,68.9433,68.356,68.5949,34091.0
2020-05-01 10:50:00,68.77,69.09,68.76,68.91,31953.0,68.4556,68.7741,68.4456,68.5949,31953.0
2020-05-01 10:55:00,68.91,69.05,68.4,68.61,24443.0,68.5949,68.7343,68.0873,68.2963,24443.0
2020-05-01 11:00:00,68.61,68.61,68.21,68.29,11800.0,68.2963,68.2963,67.8981,67.9778,11800.0
2020-05-01 11:05:00,68.23,68.63,68.23,68.57,15650.0,67.918,68.3162,67.918,68.2565,15650.0
2020-05-01 11:10:00,68.48,68.73,68.43,68.73,15219.0,68.1669,68.4158,68.1171,68.4158,15219.0
2020-05-01 11:15:00,68.71,68.71,68.46,68.48,8624.0,68.3959,68.3959,68.147,68.1669,8624.0
2020-05-01 11:20:00,68.36,68.71,68.36,68.5,21709.0,68.0475,68.3959,68.0475,68.1868,21709.0
2020-05-01 11:25:00,68.49,68.5,68.3,68.35,25615.0,68.1769,68.1868,67.9877,68.0375,25615.0
2020-05-01 11:30:00,68.35,68.37,68.1,68.18,49284.0,68.0375,68.0574,67.7886,67.8683,49284.0
2020-05-01 11:35:00,68.11,68.2,67.79,68.16,62370.0,67.7986,67.8882,67.4801,67.8484,62370.0
2020-05-01 11:40:00,68.01,68.01,67.6,67.77,18062.0,67.6991,67.6991,67.2909,67.4602,18062.0
2020-05-01 11:45:00,67.69,67.72,67.48,67.59,33932.0,67.3805,67.4104,67.1715,67.281,33932.0
2020-05-01 11:50:00,67.57,67.57,67.43,67.57,32126.0,67.2611,67.2611,67.1217,67.2611,32126.0
2020-05-01 11:55:00,67.57,67.7,67.48,67.57,17701.0,67.2611,67.3905,67.1715,67.2611,17701.0
2020-05-01 12:00:00,67.58,67.62,67.25,67.25,35556.0,67.271,67.3108,66.9425,66.9425,35556.0
2020-05-01 12:05:00,67.24,67.31,67.03,67.07,22999.0,66.9326,67.0023,66.7235,66.7634,22999.0
2020-05-01 12:10:00,67.06,67.72,67.04,67.72,52314.0,66.7534,67.4104,66.7335,67.4104,52314.0
2020-05-01 12:15:00,67.65,67.67,67.31,67.32,29562.0,67.3407,67.3606,67.0023,67.0122,29562.0
2020-05-01 12:20:00,67.33,67.48,67.26,67.26,15029.0,67.0222,67.1715,66.9525,66.9525,15029.0
2020-05-01 12:25:00,67.26,67.28,66.98,67.0,25654.0,66.9525,66.9724,66.6738,66.6937,25654.0
2020-05-01 12:30:00,66.98,67.1,66.68,66.99,61835.0,66.6738,66.7932,66.3751,66.6837,61835.0
2020-05-01 12:35:00,67.04,67.37,66.92,67.22,15170.0,66.7335,67.062,66.614,66.9127,15170.0
2020-05-01 12:40:00,67.23,67.23,66.77,66.8,19604.0,66.9226,66.9226,66.4647,66.4946,19604.0
2020-05-01 12:45:00,66.79,66.95,66.73,66.78,24284.0,66.4846,66.6439,66.4249,66.4747,24284.0
2020-05-01 12:50:00,66.75,66.95,66.67,66.85,20671.0,66.4448,66.6439,66.3652,66.5444,20671.0
2020-05-01 12:55:00,66.84,66.97,66.73,66.96,21356.0,66.5344,66.6638,66.4249,66.6539,21356.0
2020-05-01 13:00:00,66.96,67.15,66.96,67.06,12780.0,66.6539,66.843,66.6539,66.7534,12780.0
2020-05-01 13:05:00,67.08,67.08,66.71,66.75,13603.0,66.7733,66.7733,66.405,66.4448,13603.0
2020-05-01 13:10:00,66.75,66.8,66.61,66.71,22107.0,66.4448,66.4946,66.3055,66.405,22107.0
2020-05-01 13:15:00,66.69,66.76,66.37,66.64,30028.0,66.3851,66.4548,66.0666,66.3353,30028.0
2020-05-01 13:20:00,66.67,67.23,66.67,67.02,52175.0,66.3652,66.9226,66.3652,66.7136,52175.0
2020-05-01 13:25:00,67.03,67.46,67.01,67.46,65020.0,66.7235,67.1516,66.7036,67.1516,65020.0
2020-05-01 13:30:00,67.45,67.57,67.37,67.51,60422.0,67.1416,67.2611,67.062,67.2013,60422.0
2020-05-01 13:35:00,67.51,67.6,67.18,67.19,22720.0,67.2013,67.2909,66.8728,66.8828,22720.0
2020-05-01 13:40:00,67.18,67.23,66.73,66.8,20893.0,66.8728,66.9226,66.4249,66.4946,20893.0
2020-05-01 13:45:00,66.78,66.88,66.7,66.76,15201.0,66.4747,66.5742,66.395,66.4548,15201.0
2020-05-01 13:50:00,66.77,66.78,66.59,66.75,25746.0,66.4647,66.4747,66.2855,66.4448,25746.0
2020-05-01 13:55:00,66.64,66.72,66.57,66.61,23244.0,66.3353,66.415,66.2656,66.3055,23244.0
2020-05-01 14:00:00,66.58,66.77,66.46,66.67,23453.0,66.2756,66.4647,66.1561,66.3652,23453.0
2020-05-01 14:05:00,66.69,67.17,66.68,67.06,26443.0,66.3851,66.8629,66.3751,66.7534,26443.0
2020-05-01 14:10:00,67.04,67.12,66.9,66.91,19368.0,66.7335,66.8131,66.5941,66.6041,19368.0
2020-05-01 14:15:00,67.0,67.01,66.81,66.92,14851.0,66.6937,66.7036,66.5045,66.614,14851.0
2020-05-01 14:20:00,66.9,67.38,66.89,67.3,18072.0,66.5941,67.0719,66.5842,66.9923,18072.0
2020-05-01 14:25:00,67.3,67.33,67.13,67.25,50159.0,66.9923,67.0222,66.8231,66.9425,50159.0
2020-05-01 14:30:00,67.25,67.32,67.17,67.26,18050.0,66.9425,67.0122,66.8629,66.9525,18050.0
2020-05-01 14:35:00,67.26,67.42,67.15,67.3,31978.0,66.9525,67.1118,66.843,66.9923,31978.0
2020-05-01 14:40:00,67.31,67.44,67.21,67.4,15196.0,67.0023,67.1317,66.9027,67.0918,15196.0
2020-05-01 14:45:00,67.42,67.47,67.36,67.36,9550.0,67.1118,67.1615,67.052,67.052,9550.0
2020-05-01 14:50:00,67.35,67.4,67.17,67.22,15469.0,67.0421,67.0918,66.8629,66.9127,15469.0
2020-05-01 14:55:00,67.24,67.3,67.17,67.18,18578.0,66.9326,66.9923,66.8629,66.8728,18578.0
2020-05-01 15:00:00,67.19,67.33,67.16,67.19,20820.0,66.8828,67.0222,66.8529,66.8828,20820.0
2020-05-01 15:05:00,67.15,67.21,67.06,67.2,10317.0,66.843,66.9027,66.7534,66.8928,10317.0
2020-05-01 15:10:00,67.21,67.53,67.18,67.4,27977.0,66.9027,67.2212,66.8728,67.0918,27977.0
2020-05-01 15:15:00,67.39,67.66,67.38,67.58,29193.0,67.0819,67.3507,67.0719,67.271,29193.0
2020-05-01 15:20:00,67.63,67.65,67.51,67.61,24453.0,67.3208,67.3407,67.2013,67.3009,24453.0
2020-05-01 15:25:00,67.57,67.57,66.98,67.04,47392.0,67.2611,67.2611,66.6738,66.7335,47392.0
2020-05-01 15:30:00,67.05,67.35,67.05,67.15,74895.0,66.7434,67.0421,66.7434,66.843,74895.0
2020-05-01 15:35:00,67.14,67.45,67.07,67.38,48655.0,66.833,67.1416,66.7634,67.0719,48655.0
2020-05-01 15:40:00,67.42,67.59,67.24,67.45,54973.0,67.1118,67.281,66.9326,67.1416,54973.0
2020-05-01 15:45:00,67.46,67.66,67.41,67.64,51599.0,67.1516,67.3507,67.1018,67.3307,51599.0
2020-05-01 15:50:00,67.6,67.62,67.15,67.17,127315.0,67.2909,67.3108,66.843,66.8629,127315.0
2020-05-01 15:55:00,67.21,67.33,67.04,67.29,184938.0,66.9027,67.0222,66.7335,66.9823,184938.0
2020-05-04 09:30:00,64.99,65.11,63.4,63.47,103524.0,64.6929,64.8123,63.1101,63.1798,103524.0
2020-05-04 09:35:00,63.32,63.85,62.6,63.43,105298.0,63.0305,63.5581,62.3138,63.14,105298.0
2020-05-04 09:40:00,63.49,65.24,63.18,65.24,52778.0,63.1997,64.9417,62.8911,64.9417,52778.0
2020-05-04 09:45:00,65.04,65.71,64.68,65.52,79529.0,64.7426,65.4096,64.3843,65.2204,79529.0
2020-05-04 09:50:00,65.5,65.72,65.35,65.48,24819.0,65.2005,65.4195,65.0512,65.1806,24819.0
2020-05-04 09:55:00,65.44,66.2,65.3,65.91,46830.0,65.1408,65.8973,65.0014,65.6087,46830.0
2020-05-04 10:00:00,66.05,66.23,65.78,66.21,19917.0,65.748,65.9272,65.4792,65.9073,19917.0
2020-05-04 10:05:00,66.22,66.43,66.0,66.17,30055.0,65.9172,66.1263,65.6982,65.8675,30055.0
2020-05-04 10:10:00,66.12,66.61,65.87,66.48,28122.0,65.8177,66.3055,65.5688,66.176,28122.0
2020-05-04 10:15:00,66.47,67.37,66.37,67.37,36147.0,66.1661,67.062,66.0666,67.062,36147.0
2020-05-04 10:20:00,67.3,67.44,66.83,66.84,40089.0,66.9923,67.1317,66.5244,66.5344,40089.0
2020-05-04 10:25:00,66.81,66.9,66.6,66.76,20726.0,66.5045,66.5941,66.2955,66.4548,20726.0
2020-05-04 10:30:00,66.65,66.65,66.05,66.17,24046.0,66.3453,66.3453,65.748,65.8675,24046.0
2020-05-04 10:35:00,66.17,66.44,66.12,66.13,16805.0,65.8675,66.1362,65.8177,65.8276,16805.0
2020-05-04 10:40:00,66.21,66.69,66.12,66.69,10152.0,65.9073,66.3851,65.8177,66.3851,10152.0
2020-05-04 10:45:00,66.6,66.64,66.3,66.46,8642.0,66.2955,66.3353,65.9969,66.1561,8642.0
2020-05-04 10:50:00,66.42,66.44,66.17,66.39,10599.0,66.1163,66.1362,65.8675,66.0865,10599.0
2020-05-04 10:55:00,66.4,66.43,65.81,65.86,39077.0,66.0964,66.1263,65.5091,65.5589,39077.0
2020-05-04 11:00:00,65.81,66.04,65.8,65.98,22502.0,65.5091,65.7381,65.4992,65.6783,22502.0
2020-05-04 11:05:00,65.97,66.07,65.84,65.92,19921.0,65.6684,65.7679,65.539,65.6186,19921.0
2020-05-04 11:10:00,65.98,66.08,65.82,65.97,20435.0,65.6783,65.7779,65.5191,65.6684,20435.0
2020-05-04 11:15:00,66.03,66.47,66.01,66.47,25367.0,65.7281,66.1661,65.7082,66.1661,25367.0
2020-05-04 11:20:00,66.44,66.6,66.36,66.6,14492.0,66.1362,66.2955,66.0566,66.2955,14492.0
2020-05-04 11:25:00,66.57,66.66,66.21,66.24,25546.0,66.2656,66.3552,65.9073,65.9371,25546.0
2020-05-04 11:30:00,66.33,66.34,66.04,66.21,10044.0,66.0267,66.0367,65.7381,65.9073,10044.0
2020-05-04 11:35:00,66.17,66.39,66.17,66.36,13118.0,65.8675,66.0865,65.8675,66.0566,13118.0
2020-05-04 11:40:00,66.35,66.59,66.33,66.47,11529.0,66.0466,66.2855,66.0267,66.1661,11529.0
2020-05-04 11:45:00,66.48,66.56,66.32,66.38,24638.0,66.176,66.2557,66.0168,66.0765,24638.0
2020-05-04 11:50:00,66.41,66.58,66.39,66.5,16837.0,66.1064,66.2756,66.0865,66.196,16837.0
2020-05-04 11:55:00,66.5,66.55,66.33,66.33,15120.0,66.196,66.2457,66.0267,66.0267,15120.0
2020-05-04 12:00:00,66.4,66.61,66.4,66.47,29039.0,66.0964,66.3055,66.0964,66.1661,29039.0
2020-05-04 12:05:00,66.47,66.61,66.45,66.61,18512.0,66.1661,66.3055,66.1462,66.3055,18512.0
2020-05-04 12:10:00,66.63,66.88,66.59,66.67,30996.0,66.3254,66.5742,66.2855,66.3652,30996.0
2020-05-04 12:15:00,66.64,66.79,66.54,66.72,25232.0,66.3353,66.4846,66.2358,66.415,25232.0
2020-05-04 12:20:00,66.74,67.09,66.74,67.07,19158.0,66.4349,66.7833,66.4349,66.7634,19158.0
2020-05-04 12:25:00,67.06,67.43,67.06,67.32,19837.0,66.7534,67.1217,66.7534,67.0122,19837.0
2020-05-04 12:30:00,67.3,67.38,67.18,67.36,14164.0,66.9923,67.0719,66.8728,67.052,14164.0
2020-05-04 12:35:00,67.38,67.38,66.95,67.01,14302.0,67.0719,67.0719,66.6439,66.7036,14302.0
2020-05-04 12:40:00,67.01,67.09,66.81,67.08,14742.0,66.7036,66.7833,66.5045,66.7733,14742.0
2020-05-04 12:45:00,67.03,67.08,66.87,66.99,9896.0,66.7235,66.7733,66.5643,66.6837,9896.0
2020-05-04 12:50:00,67.0,67.13,66.96,67.11,15460.0,66.6937,66.8231,66.6539,66.8032,15460.0
2020-05-04 12:55:00,67.11,67.4,67.08,67.25,22294.0,66.8032,67.0918,66.7733,66.9425,22294.0
2020-05-04 13:00:00,67.25,67.25,66.99,67.04,23693.0,66.9425,66.9425,66.6837,66.7335,23693.0
2020-05-04 13:05:00,67.05,67.17,66.98,67.14,27543.0,66.7434,66.8629,66.6738,66.833,27543.0
2020-05-04 13:10:00,67.13,67.14,66.54,66.6,27093.0,66.8231,66.833,66.2358,66.2955,27093.0
2020-05-04 13:15:00,66.6,66.65,66.29,66.34,18645.0,66.2955,66.3453,65.9869,66.0367,18645.0
2020-05-04 13:20:00,66.31,66.41,66.21,66.41,11314.0,66.0068,66.1064,65.9073,66.1064,11314.0
2020-05-04 13:25:00,66.44,66.6,66.32,66.45,16854.0,66.1362,66.2955,66.0168,66.1462,16854.0
2020-05-04 13:30:00,66.43,66.48,66.34,66.39,12390.0,66.1263,66.176,66.0367,66.0865,12390.0
2020-05-04 13:35:00,66.38,66.43,66.23,66.3,9580.0,66.0765,66.1263,65.9272,65.9969,9580.0
2020-05-04 13:40:00,66.35,66.4,66.29,66.29,13879.0,66.0466,66.0964,65.9869,65.9869,13879.0
2020-05-04 13:45:00,66.31,66.55,66.18,66.55,32900.0,66.0068,66.2457,65.8774,66.2457,32900.0
2020-05-04 13:50:00,66.55,66.58,66.26,66.28,16250.0,66.2457,66.2756,65.9571,65.977,16250.0
2020-05-04 13:55:00,66.28,66.44,66.08,66.13,19286.0,65.977,66.1362,65.7779,65.8276,19286.0
2020-05-04 14:00:00,66.17,66.24,66.01,66.13,28559.0,65.8675,65.9371,65.7082,65.8276,28559.0
2020-05-04 14:05:00,66.13,66.36,66.12,66.23,20185.0,65.8276,66.0566,65.8177,65.9272,20185.0
2020-05-04 14:10:00,66.24,66.5,66.23,66.28,15560.0,65.9371,66.196,65.9272,65.977,15560.0
2020-05-04 14:15:00,66.29,66.39,66.24,66.38,14612.0,65.9869,66.0865,65.9371,66.0765,14612.0
2020-05-04 14:20:00,66.35,66.38,66.23,66.24,11388.0,66.0466,66.0765,65.9272,65.9371,11388.0
2020-05-04 14:25:00,66.24,66.52,66.21,66.45,20279.0,65.9371,66.2159,65.9073,66.1462,20279.0
2020-05-04 14:30:00,66.47,66.62,66.31,66.35,18219.0,66.1661,66.3154,66.0068,66.0466,18219.0
2020-05-04 14:35:00,66.33,66.34,66.13,66.16,12323.0,66.0267,66.0367,65.8276,65.8575,12323.0
2020-05-04 14:40:00,66.15,66.26,66.08,66.14,28039.0,65.8476,65.9571,65.7779,65.8376,28039.0
2020-05-04 14:45:00,66.15,66.37,66.15,66.28,28141.0,65.8476,66.0666,65.8476,65.977,28141.0
2020-05-04 14:50:00,66.28,66.58,66.28,66.47,27523.0,65.977,66.2756,65.977,66.1661,27523.0
2020-05-04 14:55:00,66.47,66.79,66.38,66.62,42413.0,66.1661,66.4846,66.0765,66.3154,42413.0
2020-05-04 15:00:00,66.61,66.61,66.46,66.56,13643.0,66.3055,66.3055,66.1561,66.2557,13643.0
2020-05-04 15:05:00,66.56,66.64,66.46,66.59,23829.0,66.2557,66.3353,66.1561,66.2855,23829.0
2020-05-04 15:10:00,66.6,66.81,66.54,66.55,26134.0,66.2955,66.5045,66.2358,66.2457,26134.0
2020-05-04 15:15:00,66.58,66.98,66.57,66.81,50850.0,66.2756,66.6738,66.2656,66.5045,50850.0
2020-05-04 15:20:00,66.78,66.87,66.68,66.68,24451.0,66.4747,66.5643,66.3751,66.3751,24451.0
2020-05-04 15:25:00,66.68,66.77,66.54,66.69,26143.0,66.3751,66.4647,66.2358,66.3851,26143.0
2020-05-04 15:30:00,66.7,67.03,66.67,67.03,38818.0,66.395,66.7235,66.3652,66.7235,38818.0
2020-05-04 15:35:00,67.03,67.04,66.63,66.65,36048.0,66.7235,66.7335,66.3254,66.3453,36048.0
2020-05-04 15:40:00,66.66,66.78,66.6,66.63,36697.0,66.3552,66.4747,66.2955,66.3254,36697.0
2020-05-04 15:45:00,66.64,66.88,66.6,66.81,47897.0,66.3353,66.5742,66.2955,66.5045,47897.0
2020-05-04 15:50:00,66.79,66.89,66.73,66.8,66391.0,66.4846,66.5842,66.4249,66.4946,66391.0
2020-05-04 15:55:00,66.83,67.03,66.79,67.02,98747.0,66.5244,66.7235,66.4846,66.7136,98747.0
2020-05-05 09:30:00,68.41,68.41,67.25,67.85,71628.0,68.0972,68.0972,66.9425,67.5398,71628.0
2020-05-05 09:35:00,67.69,67.9,66.9,67.03,24693.0,67.3805,67.5896,66.5941,66.7235,24693.0
2020-05-05 09:40:00,66.96,66.99,66.05,66.15,50086.0,66.6539,66.6837,65.748,65.8476,50086.0
2020-05-05 09:45:00,66.15,66.45,65.87,66.23,227093.0,65.8476,66.1462,65.5688,65.9272,227093.0
2020-05-05 09:50:00,66.23,67.06,66.23,66.74,186786.0,65.9272,66.7534,65.9272,66.4349,186786.0
2020-05-05 09:55:00,66.77,67.04,66.57,66.81,179207.0,66.4647,66.7335,66.2656,66.5045,179207.0
2020-05-05 10:00:00,66.84,67.07,66.78,67.02,85325.0,66.5344,66.7634,66.4747,66.7136,85325.0
2020-05-05 10:05:00,67.03,67.03,66.67,66.74,62501.0,66.7235,66.7235,66.3652,66.4349,62501.0
2020-05-05 10:10:00,66.76,66.77,66.36,66.39,189518.0,66.4548,66.4647,66.0566,66.0865,189518.0
2020-05-05 10:15:00,66.4,66.55,66.17,66.35,112217.0,66.0964,66.2457,65.8675,66.0466,112217.0
2020-05-05 10:20:00,66.34,66.46,66.21,66.43,38388.0,66.0367,66.1561,65.9073,66.1263,38388.0
2020-05-05 10:25:00,66.44,66.59,66.22,66.22,36933.0,66.1362,66.2855,65.9172,65.9172,36933.0
2020-05-05 10:30:00,66.2,66.57,66.06,66.51,293048.0,65.8973,66.2656,65.758,66.2059,293048.0
2020-05-05 10:35:00,66.52,67.61,66.46,67.5,148774.0,66.2159,67.3009,66.1561,67.1914,148774.0
2020-05-05 10:40:00,67.53,68.02,67.33,67.9,123639.0,67.2212,67.709,67.0222,67.5896,123639.0
2020-05-05 10:45:00,67.91,68.14,66.93,66.93,64037.0,67.5995,67.8285,66.624,66.624,64037.0
2020-05-05 10:50:00,66.98,67.26,66.79,67.08,16285.0,66.6738,66.9525,66.4846,66.7733,16285.0
2020-05-05 10:55:00,67.12,67.21,66.92,66.93,21269.0,66.8131,66.9027,66.614,66.624,21269.0
2020-05-05 11:00:00,67.02,67.07,66.83,66.97,19142.0,66.7136,66.7634,66.5244,66.6638,19142.0
2020-05-05 11:05:00,67.04,67.06,66.7,66.85,24972.0,66.7335,66.7534,66.395,66.5444,24972.0
2020-05-05 11:10:00,66.82,66.84,66.5,66.61,12511.0,66.5145,66.5344,66.196,66.3055,12511.0
2020-05-05 11:15:00,66.62,66.62,66.17,66.17,15170.0,66.3154,66.3154,65.8675,65.8675,15170.0
2020-05-05 11:20:00,66.17,66.17,65.91,65.95,48153.0,65.8675,65.8675,65.6087,65.6485,48153.0
2020-05-05 11:25:00,65.95,66.16,65.91,66.07,40479.0,65.6485,65.8575,65.6087,65.7679,40479.0
2020-05-05 11:30:00,66.09,66.23,66.0,66.15,43951.0,65.7878,65.9272,65.6982,65.8476,43951.0
2020-05-05 11:35:00,66.17,66.24,65.9,66.01,40382.0,65.8675,65.9371,65.5987,65.7082,40382.0
2020-05-05 11:40:00,65.99,66.18,65.95,65.99,30836.0,65.6883,65.8774,65.6485,65.6883,30836.0
2020-05-05 11:45:00,66.02,66.06,65.9,66.03,15079.0,65.7182,65.758,65.5987,65.7281,15079.0
2020-05-05 11:50:00,66.01,66.02,65.66,65.78,17132.0,65.7082,65.7182,65.3598,65.4792,17132.0
2020-05-05 11:55:00,65.72,65.9,65.68,65.9,11215.0,65.4195,65.5987,65.3797,65.5987,11215.0
2020-05-05 12:00:00,65.89,65.92,65.65,65.79,13234.0,65.5887,65.6186,65.3498,65.4892,13234.0
2020-05-05 12:05:00,65.77,65.77,65.66,65.7,25540.0,65.4693,65.4693,65.3598,65.3996,25540.0
2020-05-05 12:10:00,65.7,66.03,65.69,66.01,31521.0,65.3996,65.7281,65.3897,65.7082,31521.0
2020-05-05 12:15:00,66.0,66.05,65.8,65.9,16678.0,65.6982,65.748,65.4992,65.5987,16678.0
2020-05-05 12:20:00,65.91,66.0,65.87,65.92,11667.0,65.6087,65.6982,65.5688,65.6186,11667.0
2020-05-05 12:25:00,65.95,65.95,65.78,65.8,18933.0,65.6485,65.6485,65.4792,65.4992,18933.0
2020-05-05 12:30:00,65.81,65.94,65.7,65.81,7851.0,65.5091,65.6385,65.3996,65.5091,7851.0
2020-05-05 12:35:00,65.72,65.84,65.72,65.83,6670.0,65.4195,65.539,65.4195,65.529,6670.0
2020-05-05 12:40:00,65.87,65.92,65.68,65.75,14884.0,65.5688,65.6186,65.3797,65.4494,14884.0
2020-05-05 12:45:00,65.79,65.82,65.72,65.74,6658.0,65.4892,65.5191,65.4195,65.4394,6658.0
2020-05-05 12:50:00,65.71,65.74,65.66,65.68,13295.0,65.4096,65.4394,65.3598,65.3797,13295.0
2020-05-05 12:55:00,65.69,65.85,65.66,65.71,8827.0,65.3897,65.5489,65.3598,65.4096,8827.0
2020-05-05 13:00:00,65.75,65.91,65.68,65.77,10972.0,65.4494,65.6087,65.3797,65.4693,10972.0
2020-05-05 13:05:00,65.7,65.77,65.65,65.68,42193.0,65.3996,65.4693,65.3498,65.3797,42193.0
2020-05-05 13:10:00,65.7,65.73,65.36,65.39,31088.0,65.3996,65.4295,65.0612,65.091,31088.0
2020-05-05 13:15:00,65.34,65.4,65.17,65.23,47006.0,65.0413,65.101,64.872,64.9318,47006.0
2020-05-05 13:20:00,65.23,65.27,65.1,65.11,21909.0,64.9318,64.9716,64.8024,64.8123,21909.0
2020-05-05 13:25:00,65.12,65.14,65.0,65.07,30866.0,64.8223,64.8422,64.7028,64.7725,30866.0
2020-05-05 13:30:00,65.06,65.22,65.02,65.05,20249.0,64.7625,64.9218,64.7227,64.7526,20249.0
2020-05-05 13:35:00,65.03,65.05,64.59,64.71,27632.0,64.7327,64.7526,64.2947,64.4141,27632.0
2020-05-05 13:40:00,64.7,64.72,64.47,64.69,24409.0,64.4042,64.4241,64.1752,64.3942,24409.0
2020-05-05 13:45:00,64.7,64.7,64.54,64.63,20207.0,64.4042,64.4042,64.2449,64.3345,20207.0
2020-05-05 13:50:00,64.62,65.06,64.57,65.0,56070.0,64.3246,64.7625,64.2748,64.7028,56070.0
2020-05-05 13:55:00,65.04,65.09,64.92,64.93,16143.0,64.7426,64.7924,64.6232,64.6331,16143.0
2020-05-05 14:00:00,64.97,65.29,64.93,65.29,35434.0,64.673,64.9915,64.6331,64.9915,35434.0
2020-05-05 14:05:00,65.32,65.56,65.32,65.53,58890.0,65.0214,65.2603,65.0214,65.2304,58890.0
2020-05-05 14:10:00,65.51,65.52,65.18,65.44,34284.0,65.2105,65.2204,64.882,65.1408,34284.0
2020-05-05 14:15:00,65.43,65.5,65.34,65.36,37857.0,65.1308,65.2005,65.0413,65.0612,37857.0
2020-05-05 14:20:00,65.41,65.45,65.3,65.42,10821.0,65.1109,65.1508,65.0014,65.1209,10821.0
2020-05-05 14:25:00,65.42,65.44,65.24,65.34,14736.0,65.1209,65.1408,64.9417,65.0413,14736.0
2020-05-05 14:30:00,65.37,65.44,65.19,65.23,20497.0,65.0711,65.1408,64.8919,64.9318,20497.0
2020-05-05 14:35:00,65.23,65.32,65.2,65.2,45952.0,64.9318,65.0214,64.9019,64.9019,45952.0
2020-05-05 14:40:00,65.23,65.4,65.13,65.35,13408.0,64.9318,65.101,64.8322,65.0512,13408.0
2020-05-05 14:45:00,65.37,65.42,65.26,65.39,10609.0,65.0711,65.1209,64.9616,65.091,10609.0
2020-05-05 14:50:00,65.39,65.49,65.35,65.35,10663.0,65.091,65.1906,65.0512,65.0512,10663.0
2020-05-05 14:55:00,65.39,65.41,65.28,65.37,9762.0,65.091,65.1109,64.9815,65.0711,9762.0
2020-05-05 15:00:00,65.35,65.38,65.17,65.2,22959.0,65.0512,65.0811,64.872,64.9019,22959.0
2020-05-05 15:05:00,65.25,65.27,65.15,65.15,6438.0,64.9517,64.9716,64.8521,64.8521,6438.0
2020-05-05 15:10:00,65.14,65.14,64.9,65.0,26853.0,64.8422,64.8422,64.6033,64.7028,26853.0
2020-05-05 15:15:00,65.02,65.02,64.58,64.62,45297.0,64.7227,64.7227,64.2847,64.3246,45297.0
2020-05-05 15:20:00,64.59,64.62,64.48,64.57,30203.0,64.2947,64.3246,64.1852,64.2748,30203.0
2020-05-05 15:25:00,64.56,64.65,64.25,64.27,40123.0,64.2648,64.3544,63.9562,63.9762,40123.0
2020-05-05 15:30:00,64.3,64.52,64.23,64.31,58698.0,64.006,64.225,63.9363,64.016,58698.0
2020-05-05 15:35:00,64.31,64.32,63.85,63.99,60913.0,64.016,64.0259,63.5581,63.6974,60913.0
2020-05-05 15:40:00,63.98,64.03,63.82,64.02,58538.0,63.6875,63.7373,63.5282,63.7273,58538.0
2020-05-05 15:45:00,64.0,64.02,63.84,63.96,53726.0,63.7074,63.7273,63.5481,63.6676,53726.0
2020-05-05 15:50:00,64.0,64.08,63.98,64.02,289557.0,63.7074,63.787,63.6875,63.7273,289557.0
2020-05-05 15:55:00,64.0,64.15,63.8,64.14,217338.0,63.7074,63.8567,63.5083,63.8467,217338.0
2020-05-06 09:30:00,64.79,65.46,64.45,64.88,44360.0,64.4938,65.1607,64.1553,64.5834,44360.0
2020-05-06 09:35:00,65.0,65.81,65.0,65.67,26787.0,64.7028,65.5091,64.7028,65.3698,26787.0
2020-05-06 09:40:00,65.65,65.98,65.24,65.36,23562.0,65.3498,65.6783,64.9417,65.0612,23562.0
2020-05-06 09:45:00,65.38,65.38,65.02,65.11,70897.0,65.0811,65.0811,64.7227,64.8123,70897.0
2020-05-06 09:50:00,65.07,65.14,64.16,64.16,24698.0,64.7725,64.8422,63.8667,63.8667,24698.0
2020-05-06 09:55:00,64.15,64.22,63.54,63.77,40102.0,63.8567,63.9264,63.2495,63.4784,40102.0
2020-05-06 10:00:00,63.68,64.11,63.62,63.77,28257.0,63.3889,63.8169,63.3291,63.4784,28257.0
2020-05-06 10:05:00,63.74,64.27,63.7,64.05,30903.0,63.4486,63.9762,63.4088,63.7572,30903.0
2020-05-06 10:10:00,64.05,64.06,63.75,63.83,26344.0,63.7572,63.7671,63.4585,63.5382,26344.0
2020-05-06 10:15:00,63.84,63.98,63.65,63.8,36027.0,63.5481,63.6875,63.359,63.5083,36027.0
2020-05-06 10:20:00,63.8,63.91,63.73,63.88,29406.0,63.5083,63.6178,63.4386,63.5879,29406.0
2020-05-06 10:25:00,63.92,64.69,63.89,64.58,25196.0,63.6278,64.3942,63.5979,64.2847,25196.0
2020-05-06 10:30:00,64.61,64.84,64.45,64.6,15772.0,64.3146,64.5435,64.1553,64.3046,15772.0
2020-05-06 10:35:00,64.63,64.81,64.49,64.61,14579.0,64.3345,64.5137,64.1951,64.3146,14579.0
2020-05-06 10:40:00,64.5,64.76,64.46,64.72,9331.0,64.2051,64.4639,64.1653,64.4241,9331.0
2020-05-06 10:45:00,64.72,64.78,64.44,64.6,21691.0,64.4241,64.4838,64.1454,64.3046,21691.0
2020-05-06 10:50:00,64.63,64.64,64.19,64.47,21929.0,64.3345,64.3445,63.8965,64.1752,21929.0
2020-05-06 10:55:00,64.42,64.45,64.17,64.17,9472.0,64.1255,64.1553,63.8766,63.8766,9472.0
2020-05-06 11:00:00,64.23,64.4,64.14,64.16,9728.0,63.9363,64.1056,63.8467,63.8667,9728.0
2020-05-06 11:05:00,64.17,64.25,63.96,64.18,23810.0,63.8766,63.9562,63.6676,63.8866,23810.0
2020-05-06 11:10:00,64.23,64.32,64.01,64.05,6935.0,63.9363,64.0259,63.7173,63.7572,6935.0
2020-05-06 11:15:00,64.06,64.14,63.86,63.96,8299.0,63.7671,63.8467,63.568,63.6676,8299.0
2020-05-06 11:20:00,63.97,63.97,63.39,63.39,35687.0,63.6775,63.6775,63.1002,63.1002,35687.0
2020-05-06 11:25:00,63.39,63.76,63.29,63.6,16245.0,63.1002,63.4685,63.0006,63.3092,16245.0
2020-05-06 11:30:00,63.6,63.76,63.47,63.54,12897.0,63.3092,63.4685,63.1798,63.2495,12897.0
2020-05-06 11:35:00,63.56,64.01,63.52,64.01,11236.0,63.2694,63.7173,63.2296,63.7173,11236.0
2020-05-06 11:40:00,63.97,64.07,63.7,63.7,7729.0,63.6775,63.7771,63.4088,63.4088,7729.0
2020-05-06 11:45:00,63.72,63.76,63.42,63.44,9451.0,63.4287,63.4685,63.13,63.1499,9451.0
2020-05-06 11:50:00,63.41,63.52,63.23,63.45,8434.0,63.1201,63.2296,62.9409,63.1599,8434.0
2020-05-06 11:55:00,63.3,63.49,63.23,63.28,16250.0,63.0106,63.1997,62.9409,62.9907,16250.0
2020-05-06 12:00:00,63.28,63.49,63.27,63.42,9242.0,62.9907,63.1997,62.9807,63.13,9242.0
2020-05-06 12:05:00,63.41,63.41,63.15,63.2,16208.0,63.1201,63.1201,62.8613,62.911,16208.0
2020-05-06 12:10:00,63.24,63.38,63.18,63.27,7419.0,62.9509,63.0902,62.8911,62.9807,7419.0
2020-05-06 12:15:00,63.3,63.62,63.3,63.55,10321.0,63.0106,63.3291,63.0106,63.2594,10321.0
2020-05-06 12:20:00,63.53,63.65,63.42,63.61,9495.0,63.2395,63.359,63.13,63.3192,9495.0
2020-05-06 12:25:00,63.61,63.76,63.56,63.61,7206.0,63.3192,63.4685,63.2694,63.3192,7206.0
2020-05-06 12:30:00,63.67,63.73,63.61,63.71,6818.0,63.3789,63.4386,63.3192,63.4187,6818.0
2020-05-06 12:35:00,63.71,63.87,63.61,63.76,24088.0,63.4187,63.578,63.3192,63.4685,24088.0
2020-05-06 12:40:00,63.82,63.85,63.68,63.68,8969.0,63.5282,63.5581,63.3889,63.3889,8969.0
2020-05-06 12:45:00,63.72,64.0,63.71,63.92,24389.0,63.4287,63.7074,63.4187,63.6278,24389.0
2020-05-06 12:50:00,63.94,64.02,63.79,63.79,17175.0,63.6477,63.7273,63.4983,63.4983,17175.0
2020-05-06 12:55:00,63.79,63.83,63.65,63.65,13513.0,63.4983,63.5382,63.359,63.359,13513.0
2020-05-06 13:00:00,63.67,63.67,63.23,63.27,24265.0,63.3789,63.3789,62.9409,62.9807,24265.0
2020-05-06 13:05:00,63.28,63.73,63.25,63.54,22657.0,62.9907,63.4386,62.9608,63.2495,22657.0
2020-05-06 13:10:00,63.48,63.51,63.34,63.37,10131.0,63.1898,63.2196,63.0504,63.0803,10131.0
2020-05-06 13:15:00,63.39,63.52,63.39,63.45,7370.0,63.1002,63.2296,63.1002,63.1599,7370.0
2020-05-06 13:20:00,63.48,63.52,63.16,63.25,16998.0,63.1898,63.2296,62.8712,62.9608,16998.0
2020-05-06 13:25:00,63.26,63.49,63.19,63.45,12221.0,62.9708,63.1997,62.9011,63.1599,12221.0
2020-05-06 13:30:00,63.44,63.7,63.44,63.6,11228.0,63.1499,63.4088,63.1499,63.3092,11228.0
2020-05-06 13:35:00,63.6,63.86,63.56,63.81,28042.0,63.3092,63.568,63.2694,63.5183,28042.0
2020-05-06 13:40:00,63.81,63.83,63.66,63.8,9952.0,63.5183,63.5382,63.3689,63.5083,9952.0
2020-05-06 13:45:00,63.79,63.89,63.64,63.66,12149.0,63.4983,63.5979,63.349,63.3689,12149.0
2020-05-06 13:50:00,63.66,63.94,63.59,63.88,11509.0,63.3689,63.6477,63.2993,63.5879,11509.0
2020-05-06 13:55:00,63.91,63.97,63.79,63.86,16627.0,63.6178,63.6775,63.4983,63.568,16627.0
2020-05-06 14:00:00,63.86,63.86,63.61,63.76,14385.0,63.568,63.568,63.3192,63.4685,14385.0
2020-05-06 14:05:00,63.75,63.78,63.67,63.67,7192.0,63.4585,63.4884,63.3789,63.3789,7192.0
2020-05-06 14:10:00,63.7,63.7,63.3,63.51,19507.0,63.4088,63.4088,63.0106,63.2196,19507.0
2020-05-06 14:15:00,63.51,63.55,63.46,63.46,10712.0,63.2196,63.2594,63.1699,63.1699,10712.0
2020-05-06 14:20:00,63.46,63.51,63.32,63.43,9868.0,63.1699,63.2196,63.0305,63.14,9868.0
2020-05-06 14:25:00,63.44,63.68,63.42,63.5,34468.0,63.1499,63.3889,63.13,63.2097,34468.0
2020-05-06 14:30:00,63.45,63.56,63.32,63.5,17363.0,63.1599,63.2694,63.0305,63.2097,17363.0
2020-05-06 14:35:00,63.46,63.49,63.33,63.46,22787.0,63.1699,63.1997,63.0405,63.1699,22787.0
2020-05-06 14:40:00,63.48,63.53,63.3,63.4,16220.0,63.1898,63.2395,63.0106,63.1101,16220.0
2020-05-06 14:45:00,63.4,63.58,63.33,63.49,26769.0,63.1101,63.2893,63.0405,63.1997,26769.0
2020-05-06 14:50:00,63.51,63.69,63.47,63.61,12222.0,63.2196,63.3988,63.1798,63.3192,12222.0
2020-05-06 14:55:00,63.58,63.7,63.54,63.61,12969.0,63.2893,63.4088,63.2495,63.3192,12969.0
2020-05-06 15:00:00,63.61,63.76,63.57,63.75,9793.0,63.3192,63.4685,63.2794,63.4585,9793.0
2020-05-06 15:05:00,63.72,63.85,63.69,63.81,10806.0,63.4287,63.5581,63.3988,63.5183,10806.0
2020-05-06 15:10:00,63.81,63.88,63.78,63.87,20850.0,63.5183,63.5879,63.4884,63.578,20850.0
2020-05-06 15:15:00,63.87,63.97,63.81,63.95,16562.0,63.578,63.6775,63.5183,63.6576,16562.0
2020-05-06 15:20:00,63.96,64.07,63.92,63.94,19691.0,63.6676,63.7771,63.6278,63.6477,19691.0
2020-05-06 15:25:00,63.95,64.02,63.88,63.93,25852.0,63.6576,63.7273,63.5879,63.6377,25852.0
2020-05-06 15:30:00,63.89,63.94,63.73,63.76,27497.0,63.5979,63.6477,63.4386,63.4685,27497.0
2020-05-06 15:35:00,63.76,63.8,63.6,63.69,22546.0,63.4685,63.5083,63.3092,63.3988,22546.0
2020-05-06 15:40:00,63.71,63.88,63.62,63.88,27808.0,63.4187,63.5879,63.3291,63.5879,27808.0
2020-05-06 15:45:00,63.86,63.99,63.82,63.95,35416.0,63.568,63.6974,63.5282,63.6576,35416.0
2020-05-06 15:50:00,63.96,64.38,63.82,64.31,80934.0,63.6676,64.0857,63.5282,64.016,80934.0
2020-05-06 15:55:00,64.32,64.56,64.18,64.38,181966.0,64.0259,64.2648,63.8866,64.0857,181966.0
2020-05-07 09:30:00,65.1,66.36,65.1,66.24,61631.0,64.8024,66.0566,64.8024,65.9371,61631.0
2020-05-07 09:35:00,66.2,66.92,65.57,66.63,81858.0,65.8973,66.614,65.2702,66.3254,81858.0
2020-05-07 09:40:00,66.68,67.18,66.5,66.88,77083.0,66.3751,66.8728,66.196,66.5742,77083.0
2020-05-07 09:45:00,66.79,67.04,66.7,66.99,16830.0,66.4846,66.7335,66.395,66.6837,16830.0
2020-05-07 09:50:00,66.95,66.97,66.62,66.94,14262.0,66.6439,66.6638,66.3154,66.6339,14262.0
2020-05-07 09:55:00,66.93,67.1,66.55,66.56,20348.0,66.624,66.7932,66.2457,66.2557,20348.0
2020-05-07 10:00:00,66.61,66.85,66.48,66.71,26791.0,66.3055,66.5444,66.176,66.405,26791.0
2020-05-07 10:05:00,66.7,66.71,65.97,66.09,35184.0,66.395,66.405,65.6684,65.7878,35184.0
2020-05-07 10:10:00,66.15,66.18,65.6,65.83,24653.0,65.8476,65.8774,65.3001,65.529,24653.0
2020-05-07 10:15:00,65.81,65.83,65.6,65.77,13927.0,65.5091,65.529,65.3001,65.4693,13927.0
2020-05-07 10:20:00,65.81,65.9,65.51,65.9,45921.0,65.5091,65.5987,65.2105,65.5987,45921.0
2020-05-07 10:25:00,65.85,65.96,65.79,65.82,20690.0,65.5489,65.6584,65.4892,65.5191,20690.0
2020-05-07 10:30:00,65.81,66.22,65.81,66.22,19319.0,65.5091,65.9172,65.5091,65.9172,19319.0
2020-05-07 10:35:00,66.2,66.57,66.2,66.44,19371.0,65.8973,66.2656,65.8973,66.1362,19371.0
2020-05-07 10:40:00,66.48,67.15,66.46,67.01,19761.0,66.176,66.843,66.1561,66.7036,19761.0
2020-05-07 10:45:00,67.04,67.3,66.78,66.79,26261.0,66.7335,66.9923,66.4747,66.4846,26261.0
2020-05-07 10:50:00,66.74,66.82,66.61,66.65,17282.0,66.4349,66.5145,66.3055,66.3453,17282.0
2020-05-07 10:55:00,66.67,66.77,66.35,66.52,15460.0,66.3652,66.4647,66.0466,66.2159,15460.0
2020-05-07 11:00:00,66.64,66.98,66.61,66.76,30392.0,66.3353,66.6738,66.3055,66.4548,30392.0
2020-05-07 11:05:00,66.76,66.8,66.57,66.58,14849.0,66.4548,66.4946,66.2656,66.2756,14849.0
2020-05-07 11:10:00,66.59,66.96,66.58,66.89,29637.0,66.2855,66.6539,66.2756,66.5842,29637.0
2020-05-07 11:15:00,66.88,66.93,66.77,66.83,19573.0,66.5742,66.624,66.4647,66.5244,19573.0
2020-05-07 11:20:00,66.79,66.79,66.28,66.37,18894.0,66.4846,66.4846,65.977,66.0666,18894.0
2020-05-07 11:25:00,66.33,66.43,66.18,66.25,17946.0,66.0267,66.1263,65.8774,65.9471,17946.0
2020-05-07 11:30:00,66.28,66.43,66.26,66.3,11317.0,65.977,66.1263,65.9571,65.9969,11317.0
2020-05-07 11:35:00,66.27,66.38,66.15,66.15,8563.0,65.967,66.0765,65.8476,65.8476,8563.0
2020-05-07 11:40:00,66.16,66.35,66.11,66.29,10428.0,65.8575,66.0466,65.8077,65.9869,10428.0
2020-05-07 11:45:00,66.31,66.4,66.14,66.2,10034.0,66.0068,66.0964,65.8376,65.8973,10034.0
2020-05-07 11:50:00,66.18,66.21,66.07,66.15,6965.0,65.8774,65.9073,65.7679,65.8476,6965.0
2020-05-07 11:55:00,66.16,66.16,66.04,66.05,8884.0,65.8575,65.8575,65.7381,65.748,8884.0
2020-05-07 12:00:00,66.07,66.23,65.9,65.94,14287.0,65.7679,65.9272,65.5987,65.6385,14287.0
2020-05-07 12:05:00,65.95,66.07,65.79,65.79,9720.0,65.6485,65.7679,65.4892,65.4892,9720.0
2020-05-07 12:10:00,65.78,65.84,65.74,65.8,17790.0,65.4792,65.539,65.4394,65.4992,17790.0
2020-05-07 12:15:00,65.8,65.95,65.71,65.87,17688.0,65.4992,65.6485,65.4096,65.5688,17688.0
2020-05-07 12:20:00,65.88,66.04,65.77,65.78,13120.0,65.5788,65.7381,65.4693,65.4792,13120.0
2020-05-07 12:25:00,65.85,65.96,65.8,65.88,20209.0,65.5489,65.6584,65.4992,65.5788,20209.0
2020-05-07 12:30:00,65.9,66.03,65.82,65.98,9937.0,65.5987,65.7281,65.5191,65.6783,9937.0
2020-05-07 12:35:00,65.95,66.31,65.88,66.24,60612.0,65.6485,66.0068,65.5788,65.9371,60612.0
2020-05-07 12:40:00,66.33,66.33,65.66,65.75,19913.0,66.0267,66.0267,65.3598,65.4494,19913.0
2020-05-07 12:45:00,65.74,66.02,65.7,65.84,42366.0,65.4394,65.7182,65.3996,65.539,42366.0
2020-05-07 12:50:00,65.87,66.07,65.83,66.03,17536.0,65.5688,65.7679,65.529,65.7281,17536.0
2020-05-07 12:55:00,66.05,66.28,66.04,66.28,13615.0,65.748,65.977,65.7381,65.977,13615.0
2020-05-07 13:00:00,66.29,66.39,66.2,66.27,13083.0,65.9869,66.0865,65.8973,65.967,13083.0
2020-05-07 13:05:00,66.27,66.27,66.05,66.1,6913.0,65.967,65.967,65.748,65.7978,6913.0
2020-05-07 13:10:00,66.1,66.56,66.1,66.56,39092.0,65.7978,66.2557,65.7978,66.2557,39092.0
2020-05-07 13:15:00,66.55,66.55,66.17,66.18,26923.0,66.2457,66.2457,65.8675,65.8774,26923.0
2020-05-07 13:20:00,66.2,66.2,65.96,66.06,15814.0,65.8973,65.8973,65.6584,65.758,15814.0
2020-05-07 13:25:00,66.07,66.18,66.05,66.12,9720.0,65.7679,65.8774,65.748,65.8177,9720.0
2020-05-07 13:30:00,66.19,66.41,66.15,66.38,10654.0,65.8874,66.1064,65.8476,66.0765,10654.0
2020-05-07 13:35:00,66.38,66.44,66.29,66.36,8412.0,66.0765,66.1362,65.9869,66.0566,8412.0
2020-05-07 13:40:00,66.34,66.53,66.34,66.44,7730.0,66.0367,66.2258,66.0367,66.1362,7730.0
2020-05-07 13:45:00,66.45,66.65,66.37,66.55,13112.0,66.1462,66.3453,66.0666,66.2457,13112.0
2020-05-07 13:50:00,66.58,66.6,66.3,66.38,16493.0,66.2756,66.2955,65.9969,66.0765,16493.0
2020-05-07 13:55:00,66.38,66.44,66.29,66.43,13603.0,66.0765,66.1362,65.9869,66.1263,13603.0
2020-05-07 14:00:00,66.44,66.47,66.26,66.26,10788.0,66.1362,66.1661,65.9571,65.9571,10788.0
2020-05-07 14:05:00,66.27,66.58,66.24,66.58,14639.0,65.967,66.2756,65.9371,66.2756,14639.0
2020-05-07 14:10:00,66.56,66.79,66.56,66.73,9381.0,66.2557,66.4846,66.2557,66.4249,9381.0
2020-05-07 14:15:00,66.71,66.77,66.63,66.77,12171.0,66.405,66.4647,66.3254,66.4647,12171.0
2020-05-07 14:20:00,66.76,66.78,66.54,66.54,20157.0,66.4548,66.4747,66.2358,66.2358,20157.0
2020-05-07 14:25:00,66.54,66.72,66.54,66.62,13017.0,66.2358,66.415,66.2358,66.3154,13017.0
2020-05-07 14:30:00,66.64,66.77,66.62,66.68,15763.0,66.3353,66.4647,66.3154,66.3751,15763.0
2020-05-07 14:35:00,66.69,66.71,66.52,66.62,8604.0,66.3851,66.405,66.2159,66.3154,8604.0
2020-05-07 14:40:00,66.61,66.67,66.46,66.51,10468.0,66.3055,66.3652,66.1561,66.2059,10468.0
2020-05-07 14:45:00,66.53,66.54,66.34,66.44,10394.0,66.2258,66.2358,66.0367,66.1362,10394.0
2020-05-07 14:50:00,66.42,66.46,66.26,66.41,10402.0,66.1163,66.1561,65.9571,66.1064,10402.0
2020-05-07 14:55:00,66.4,66.63,66.33,66.34,34971.0,66.0964,66.3254,66.0267,66.0367,34971.0
2020-05-07 15:00:00,66.33,66.45,66.23,66.34,14574.0,66.0267,66.1462,65.9272,66.0367,14574.0
2020-05-07 15:05:00,66.28,66.53,66.28,66.45,28465.0,65.977,66.2258,65.977,66.1462,28465.0
2020-05-07 15:10:00,66.41,66.59,66.3,66.41,21756.0,66.1064,66.2855,65.9969,66.1064,21756.0
2020-05-07 15:15:00,66.43,66.43,66.18,66.35,19972.0,66.1263,66.1263,65.8774,66.0466,19972.0
2020-05-07 15:20:00,66.35,66.48,66.24,66.35,21109.0,66.0466,66.176,65.9371,66.0466,21109.0
2020-05-07 15:25:00,66.36,66.67,66.3,66.62,40582.0,66.0566,66.3652,65.9969,66.3154,40582.0
2020-05-07 15:30:00,66.63,66.67,66.35,66.43,31015.0,66.3254,66.3652,66.0466,66.1263,31015.0
2020-05-07 15:35:00,66.42,66.56,66.26,66.27,35285.0,66.1163,66.2557,65.9571,65.967,35285.0
2020-05-07 15:40:00,66.26,66.29,66.11,66.19,33358.0,65.9571,65.9869,65.8077,65.8874,33358.0
2020-05-07 15:45:00,66.2,66.26,66.07,66.09,42280.0,65.8973,65.9571,65.7679,65.7878,42280.0
2020-05-07 15:50:00,66.09,66.51,66.03,66.46,110981.0,65.7878,66.2059,65.7281,66.1561,110981.0
2020-05-07 15:55:00,66.47,66.54,66.39,66.46,77659.0,66.1661,66.2358,66.0865,66.1561,77659.0
2020-05-08 09:30:00,66.59,67.3,66.18,66.38,123714.0,66.2855,66.9923,65.8774,66.0765,123714.0
2020-05-08 09:35:00,66.55,66.71,66.05,66.26,43603.0,66.2457,66.405,65.748,65.9571,43603.0
2020-05-08 09:40:00,66.24,67.17,66.22,66.84,56501.0,65.9371,66.8629,65.9172,66.5344,56501.0
2020-05-08 09:45:00,66.91,67.29,66.88,67.29,23733.0,66.6041,66.9823,66.5742,66.9823,23733.0
2020-05-08 09:50:00,67.35,67.66,67.13,67.4,85753.0,67.0421,67.3507,66.8231,67.0918,85753.0
2020-05-08 09:55:00,67.45,67.75,67.44,67.75,45093.0,67.1416,67.4402,67.1317,67.4402,45093.0
2020-05-08 10:00:00,67.67,68.1,67.64,67.69,36605.0,67.3606,67.7886,67.3307,67.3805,36605.0
2020-05-08 10:05:00,67.66,67.94,67.49,67.78,83060.0,67.3507,67.6294,67.1814,67.4701,83060.0
2020-05-08 10:10:00,67.79,68.32,67.76,68.17,23943.0,67.4801,68.0076,67.4502,67.8583,23943.0
2020-05-08 10:15:00,68.12,68.44,67.97,68.19,26347.0,67.8086,68.1271,67.6592,67.8782,26347.0
2020-05-08 10:20:00,68.16,68.18,67.88,68.08,19077.0,67.8484,67.8683,67.5696,67.7687,19077.0
2020-05-08 10:25:00,68.05,68.05,67.78,67.87,12644.0,67.7389,67.7389,67.4701,67.5597,12644.0
2020-05-08 10:30:00,67.89,67.93,67.38,67.39,33967.0,67.5796,67.6194,67.0719,67.0819,33967.0
2020-05-08 10:35:00,67.4,67.6,67.28,67.6,15216.0,67.0918,67.2909,66.9724,67.2909,15216.0
2020-05-08 10:40:00,67.58,67.73,67.38,67.4,21349.0,67.271,67.4203,67.0719,67.0918,21349.0
2020-05-08 10:45:00,67.41,67.8,67.41,67.67,30510.0,67.1018,67.49,67.1018,67.3606,30510.0
2020-05-08 10:50:00,67.59,67.66,67.21,67.34,20391.0,67.281,67.3507,66.9027,67.0321,20391.0
2020-05-08 10:55:00,67.3,67.43,67.16,67.3,21081.0,66.9923,67.1217,66.8529,66.9923,21081.0
2020-05-08 11:00:00,67.29,67.57,67.16,67.27,18142.0,66.9823,67.2611,66.8529,66.9624,18142.0
2020-05-08 11:05:00,67.26,67.55,67.25,67.49,9907.0,66.9525,67.2412,66.9425,67.1814,9907.0
2020-05-08 11:10:00,67.52,67.91,67.47,67.81,10026.0,67.2113,67.5995,67.1615,67.5,10026.0
2020-05-08 11:15:00,67.81,68.1,67.73,68.09,48020.0,67.5,67.7886,67.4203,67.7787,48020.0
2020-05-08 11:20:00,68.02,68.22,68.0,68.14,8735.0,67.709,67.9081,67.6891,67.8285,8735.0
2020-05-08 11:25:00,68.12,68.47,68.12,68.39,34672.0,67.8086,68.157,67.8086,68.0773,34672.0
2020-05-08 11:30:00,68.38,68.43,68.18,68.18,50546.0,68.0674,68.1171,67.8683,67.8683,50546.0
2020-05-08 11:35:00,68.2,68.26,67.91,67.98,19998.0,67.8882,67.9479,67.5995,67.6692,19998.0
2020-05-08 11:40:00,67.97,67.99,67.82,67.98,21005.0,67.6592,67.6791,67.5099,67.6692,21005.0
2020-05-08 11:45:00,67.99,68.11,67.83,68.06,16745.0,67.6791,67.7986,67.5199,67.7488,16745.0
2020-05-08 11:50:00,68.1,68.22,68.1,68.18,21175.0,67.7886,67.9081,67.7886,67.8683,21175.0
2020-05-08 11:55:00,68.19,68.3,68.14,68.17,11943.0,67.8782,67.9877,67.8285,67.8583,11943.0
2020-05-08 12:00:00,68.2,68.36,68.1,68.13,12918.0,67.8882,68.0475,67.7886,67.8185,12918.0
2020-05-08 12:05:00,68.14,68.33,68.13,68.22,13084.0,67.8285,68.0176,67.8185,67.9081,13084.0
2020-05-08 12:10:00,68.25,68.42,68.25,68.37,14963.0,67.938,68.1072,67.938,68.0574,14963.0
2020-05-08 12:15:00,68.32,68.32,68.12,68.14,11789.0,68.0076,68.0076,67.8086,67.8285,11789.0
2020-05-08 12:20:00,68.09,68.26,68.05,68.24,13399.0,67.7787,67.9479,67.7389,67.928,13399.0
2020-05-08 12:25:00,68.23,68.24,68.05,68.09,14909.0,67.918,67.928,67.7389,67.7787,14909.0
2020-05-08 12:30:00,68.14,68.18,68.07,68.08,21771.0,67.8285,67.8683,67.7588,67.7687,21771.0
2020-05-08 12:35:00,68.1,68.19,68.08,68.15,30587.0,67.7886,67.8782,67.7687,67.8384,30587.0
2020-05-08 12:40:00,68.1,68.14,68.06,68.12,6810.0,67.7886,67.8285,67.7488,67.8086,6810.0
2020-05-08 12:45:00,68.06,68.1,68.0,68.01,9838.0,67.7488,67.7886,67.6891,67.6991,9838.0
2020-05-08 12:50:00,68.01,68.09,67.91,68.0,15512.0,67.6991,67.7787,67.5995,67.6891,15512.0
2020-05-08 12:55:00,67.96,67.99,67.89,67.89,4270.0,67.6493,67.6791,67.5796,67.5796,4270.0
2020-05-08 13:00:00,67.94,68.16,67.93,68.15,7220.0,67.6294,67.8484,67.6194,67.8384,7220.0
2020-05-08 13:05:00,68.13,68.14,68.01,68.06,16400.0,67.8185,67.8285,67.6991,67.7488,16400.0
2020-05-08 13:10:00,68.1,68.39,68.1,68.31,8784.0,67.7886,68.0773,67.7886,67.9977,8784.0
2020-05-08 13:15:00,68.3,68.47,68.26,68.47,12133.0,67.9877,68.157,67.9479,68.157,12133.0
2020-05-08 13:20:00,68.5,68.62,68.47,68.6,13087.0,68.1868,68.3063,68.157,68.2864,13087.0
2020-05-08 13:25:00,68.6,68.62,68.01,68.09,23430.0,68.2864,68.3063,67.6991,67.7787,23430.0
2020-05-08 13:30:00,68.09,68.13,67.96,68.04,18626.0,67.7787,67.8185,67.6493,67.7289,18626.0
2020-05-08 13:35:00,68.05,68.12,67.82,67.92,32053.0,67.7389,67.8086,67.5099,67.6095,32053.0
2020-05-08 13:40:00,67.91,68.01,67.77,67.8,23568.0,67.5995,67.6991,67.4602,67.49,23568.0
2020-05-08 13:45:00,67.8,67.89,67.61,67.78,17140.0,67.49,67.5796,67.3009,67.4701,17140.0
2020-05-08 13:50:00,67.8,67.89,67.72,67.72,11600.0,67.49,67.5796,67.4104,67.4104,11600.0
2020-05-08 13:55:00,67.73,67.79,67.66,67.79,16136.0,67.4203,67.4801,67.3507,67.4801,16136.0
2020-05-08 14:00:00,67.76,67.87,67.73,67.81,8550.0,67.4502,67.5597,67.4203,67.5,8550.0
2020-05-08 14:05:00,67.82,67.95,67.77,67.92,10410.0,67.5099,67.6393,67.4602,67.6095,10410.0
2020-05-08 14:10:00,67.92,68.2,67.88,68.19,18209.0,67.6095,67.8882,67.5696,67.8782,18209.0
2020-05-08 14:15:00,68.18,68.21,68.15,68.2,34911.0,67.8683,67.8981,67.8384,67.8882,34911.0
2020-05-08 14:20:00,68.2,68.33,68.18,68.28,25735.0,67.8882,68.0176,67.8683,67.9678,25735.0
2020-05-08 14:25:00,68.27,68.58,68.27,68.58,28079.0,67.9579,68.2664,67.9579,68.2664,28079.0
2020-05-08 14:30:00,68.59,68.64,68.44,68.45,53596.0,68.2764,68.3262,68.1271,68.137,53596.0
2020-05-08 14:35:00,68.46,68.46,68.14,68.15,33030.0,68.147,68.147,67.8285,67.8384,33030.0
2020-05-08 14:40:00,68.16,68.34,68.15,68.31,23803.0,67.8484,68.0275,67.8384,67.9977,23803.0
2020-05-08 14:45:00,68.35,68.41,68.24,68.39,20846.0,68.0375,68.0972,67.928,68.0773,20846.0
2020-05-08 14:50:00,68.35,68.48,68.3,68.43,16377.0,68.0375,68.1669,67.9877,68.1171,16377.0
2020-05-08 14:55:00,68.43,68.56,68.43,68.55,16434.0,68.1171,68.2465,68.1171,68.2366,16434.0
2020-05-08 15:00:00,68.57,68.71,68.49,68.69,19263.0,68.2565,68.3959,68.1769,68.3759,19263.0
2020-05-08 15:05:00,68.7,68.78,68.6,68.64,44567.0,68.3859,68.4655,68.2864,68.3262,44567.0
2020-05-08 15:10:00,68.62,68.77,68.6,68.76,23853.0,68.3063,68.4556,68.2864,68.4456,23853.0
2020-05-08 15:15:00,68.78,69.14,68.76,69.09,33049.0,68.4655,68.8239,68.4456,68.7741,33049.0
2020-05-08 15:20:00,69.07,69.24,69.02,69.24,25353.0,68.7542,68.9234,68.7044,68.9234,25353.0
2020-05-08 15:25:00,69.23,69.25,69.07,69.25,19658.0,68.9135,68.9334,68.7542,68.9334,19658.0
2020-05-08 15:30:00,69.26,69.41,69.26,69.32,25987.0,68.9433,69.0927,68.9433,69.0031,25987.0
2020-05-08 15:35:00,69.31,69.44,69.27,69.41,32355.0,68.9931,69.1225,68.9533,69.0927,32355.0
2020-05-08 15:40:00,69.41,69.49,69.28,69.28,43062.0,69.0927,69.1723,68.9632,68.9632,43062.0
2020-05-08 15:45:00,69.3,69.38,69.04,69.33,78527.0,68.9832,69.0628,68.7243,69.013,78527.0
2020-05-08 15:50:00,69.31,69.37,69.11,69.24,43622.0,68.9931,69.0528,68.794,68.9234,43622.0
2020-05-08 15:55:00,69.23,69.34,69.2,69.34,79786.0,68.9135,69.023,68.8836,69.023,79786.0
2020-05-11 09:30:00,68.74,69.38,68.29,68.8,77064.0,68.4257,69.0628,67.9778,68.4854,77064.0
2020-05-11 09:35:00,68.76,69.12,68.29,68.42,35767.0,68.4456,68.804,67.9778,68.1072,35767.0
2020-05-11 09:40:00,68.37,68.51,68.21,68.23,21024.0,68.0574,68.1968,67.8981,67.918,21024.0
2020-05-11 09:45:00,68.32,68.52,68.1,68.1,36586.0,68.0076,68.2067,67.7886,67.7886,36586.0
2020-05-11 09:50:00,68.07,68.55,68.07,68.15,56362.0,67.7588,68.2366,67.7588,67.8384,56362.0
2020-05-11 09:55:00,68.14,68.26,67.74,67.86,34155.0,67.8285,67.9479,67.4303,67.5497,34155.0
2020-05-11 10:00:00,67.92,68.06,67.83,67.92,28448.0,67.6095,67.7488,67.5199,67.6095,28448.0
2020-05-11 10:05:00,67.97,67.97,67.75,67.79,21499.0,67.6592,67.6592,67.4402,67.4801,21499.0
2020-05-11 10:10:00,67.77,67.88,67.58,67.62,27141.0,67.4602,67.5696,67.271,67.3108,27141.0
2020-05-11 10:15:00,67.65,67.66,67.44,67.62,14319.0,67.3407,67.3507,67.1317,67.3108,14319.0
2020-05-11 10:20:00,67.59,67.71,67.52,67.56,20789.0,67.281,67.4004,67.2113,67.2511,20789.0
2020-05-11 10:25:00,67.58,68.13,67.58,67.99,33415.0,67.271,67.8185,67.271,67.6791,33415.0
2020-05-11 10:30:00,67.97,68.26,67.9,68.21,10140.0,67.6592,67.9479,67.5896,67.8981,10140.0
2020-05-11 10:35:00,68.18,68.32,68.04,68.08,18904.0,67.8683,68.0076,67.7289,67.7687,18904.0
2020-05-11 10:40:00,68.12,68.23,68.05,68.23,12732.0,67.8086,67.918,67.7389,67.918,12732.0
2020-05-11 10:45:00,68.21,68.24,68.04,68.11,8412.0,67.8981,67.928,67.7289,67.7986,8412.0
2020-05-11 10:50:00,68.13,68.21,68.01,68.03,21880.0,67.8185,67.8981,67.6991,67.719,21880.0
2020-05-11 10:55:00,68.03,68.17,67.94,68.03,11405.0,67.719,67.8583,67.6294,67.719,11405.0
2020-05-11 11:00:00,68.05,68.11,67.96,68.07,10850.0,67.7389,67.7986,67.6493,67.7588,10850.0
2020-05-11 11:05:00,68.04,68.1,67.93,67.98,14626.0,67.7289,67.7886,67.6194,67.6692,14626.0
2020-05-11 11:10:00,67.97,67.99,67.87,67.94,8821.0,67.6592,67.6791,67.5597,67.6294,8821.0
2020-05-11 11:15:00,67.94,67.94,67.7,67.7,9749.0,67.6294,67.6294,67.3905,67.3905,9749.0
2020-05-11 11:20:00,67.72,67.8,67.64,67.69,5218.0,67.4104,67.49,67.3307,67.3805,5218.0
2020-05-11 11:25:00,67.61,67.73,67.52,67.68,9712.0,67.3009,67.4203,67.2113,67.3706,9712.0
2020-05-11 11:30:00,67.7,67.89,67.7,67.88,5946.0,67.3905,67.5796,67.3905,67.5696,5946.0
2020-05-11 11:35:00,67.88,67.93,67.81,67.84,8136.0,67.5696,67.6194,67.5,67.5298,8136.0
2020-05-11 11:40:00,67.81,67.87,67.74,67.76,7263.0,67.5,67.5597,67.4303,67.4502,7263.0
2020-05-11 11:45:00,67.8,67.85,67.76,67.79,8167.0,67.49,67.5398,67.4502,67.4801,8167.0
2020-05-11 11:50:00,67.81,67.93,67.77,67.84,5915.0,67.5,67.6194,67.4602,67.5298,5915.0
2020-05-11 11:55:00,67.85,67.9,67.78,67.81,9320.0,67.5398,67.5896,67.4701,67.5,9320.0
2020-05-11 12:00:00,67.82,68.0,67.81,67.93,12852.0,67.5099,67.6891,67.5,67.6194,12852.0
2020-05-11 12:05:00,67.92,67.92,67.55,67.56,10079.0,67.6095,67.6095,67.2412,67.2511,10079.0
2020-05-11 12:10:00,67.59,67.78,67.57,67.78,10404.0,67.281,67.4701,67.2611,67.4701,10404.0
2020-05-11 12:15:00,67.75,67.99,67.73,67.97,11370.0,67.4402,67.6791,67.4203,67.6592,11370.0
2020-05-11 12:20:00,67.99,68.29,67.99,68.27,18713.0,67.6791,67.9778,67.6791,67.9579,18713.0
2020-05-11 12:25:00,68.26,68.32,68.12,68.32,49305.0,67.9479,68.0076,67.8086,68.0076,49305.0
2020-05-11 12:30:00,68.34,68.46,68.33,68.42,6750.0,68.0275,68.147,68.0176,68.1072,6750.0
2020-05-11 12:35:00,68.43,68.53,68.43,68.49,7417.0,68.1171,68.2167,68.1171,68.1769,7417.0
2020-05-11 12:40:00,68.53,68.6,68.46,68.56,11323.0,68.2167,68.2864,68.147,68.2465,11323.0
2020-05-11 12:45:00,68.53,68.68,68.39,68.39,16746.0,68.2167,68.366,68.0773,68.0773,16746.0
2020-05-11 12:50:00,68.41,68.69,68.34,68.69,9835.0,68.0972,68.3759,68.0275,68.3759,9835.0
2020-05-11 12:55:00,68.71,68.73,68.57,68.65,8151.0,68.3959,68.4158,68.2565,68.3361,8151.0
2020-05-11 13:00:00,68.62,68.76,68.52,68.75,15246.0,68.3063,68.4456,68.2067,68.4357,15246.0
2020-05-11 13:05:00,68.76,69.02,68.72,69.01,12271.0,68.4456,68.7044,68.4058,68.6945,12271.0
2020-05-11 13:10:00,69.02,69.1,68.96,69.03,19009.0,68.7044,68.7841,68.6447,68.7144,19009.0
2020-05-11 13:15:00,69.04,69.06,68.94,68.96,14698.0,68.7243,68.7443,68.6248,68.6447,14698.0
2020-05-11 13:20:00,68.98,68.99,68.73,68.74,24145.0,68.6646,68.6746,68.4158,68.4257,24145.0
2020-05-11 13:25:00,68.73,68.89,68.71,68.88,14198.0,68.4158,68.575,68.3959,68.5651,14198.0
2020-05-11 13:30:00,68.88,68.99,68.88,68.99,10617.0,68.5651,68.6746,68.5651,68.6746,10617.0
2020-05-11 13:35:00,69.0,69.08,68.95,69.08,29376.0,68.6845,68.7642,68.6348,68.7642,29376.0
2020-05-11 13:40:00,69.07,69.07,68.77,68.8,13228.0,68.7542,68.7542,68.4556,68.4854,13228.0
2020-05-11 13:45:00,68.83,68.88,68.77,68.88,12856.0,68.5153,68.5651,68.4556,68.5651,12856.0
2020-05-11 13:50:00,68.88,68.9,68.68,68.7,13227.0,68.5651,68.585,68.366,68.3859,13227.0
2020-05-11 13:55:00,68.69,68.74,68.54,68.61,10807.0,68.3759,68.4257,68.2266,68.2963,10807.0
2020-05-11 14:00:00,68.61,68.7,68.52,68.52,10020.0,68.2963,68.3859,68.2067,68.2067,10020.0
2020-05-11 14:05:00,68.51,68.57,68.4,68.56,12460.0,68.1968,68.2565,68.0873,68.2465,12460.0
2020-05-11 14:10:00,68.53,68.53,68.41,68.41,5276.0,68.2167,68.2167,68.0972,68.0972,5276.0
2020-05-11 14:15:00,68.38,68.51,68.36,68.51,10083.0,68.0674,68.1968,68.0475,68.1968,10083.0
2020-05-11 14:20:00,68.51,68.52,68.37,68.41,9827.0,68.1968,68.2067,68.0574,68.0972,9827.0
2020-05-11 14:25:00,68.41,68.46,68.16,68.27,13608.0,68.0972,68.147,67.8484,67.9579,13608.0
2020-05-11 14:30:00,68.29,68.39,68.26,68.33,19464.0,67.9778,68.0773,67.9479,68.0176,19464.0
2020-05-11 14:35:00,68.35,68.48,68.3,68.45,7136.0,68.0375,68.1669,67.9877,68.137,7136.0
2020-05-11 14:40:00,68.42,68.42,68.22,68.22,8342.0,68.1072,68.1072,67.9081,67.9081,8342.0
2020-05-11 14:45:00,68.23,68.29,68.15,68.16,14237.0,67.918,67.9778,67.8384,67.8484,14237.0
2020-05-11 14:50:00,68.12,68.18,68.0,68.06,17095.0,67.8086,67.8683,67.6891,67.7488,17095.0
2020-05-11 14:55:00,68.06,68.06,67.93,67.96,9973.0,67.7488,67.7488,67.6194,67.6493,9973.0
2020-05-11 15:00:00,67.95,68.09,67.95,68.03,16460.0,67.6393,67.7787,67.6393,67.719,16460.0
2020-05-11 15:05:00,68.05,68.13,67.96,67.97,15476.0,67.7389,67.8185,67.6493,67.6592,15476.0
2020-05-11 15:10:00,67.99,68.01,67.84,67.85,34903.0,67.6791,67.6991,67.5298,67.5398,34903.0
2020-05-11 15:15:00,67.84,67.98,67.83,67.93,9946.0,67.5298,67.6692,67.5199,67.6194,9946.0
2020-05-11 15:20:00,67.92,67.93,67.83,67.91,12652.0,67.6095,67.6194,67.5199,67.5995,12652.0
2020-05-11 15:25:00,67.91,68.01,67.82,67.95,11096.0,67.5995,67.6991,67.5099,67.6393,11096.0
2020-05-11 15:30:00,67.91,68.03,67.8,67.8,9459.0,67.5995,67.719,67.49,67.49,9459.0
2020-05-11 15:35:00,67.81,67.85,67.74,67.84,15085.0,67.5,67.5398,67.4303,67.5298,15085.0
2020-05-11 15:40:00,67.84,67.97,67.83,67.97,34988.0,67.5298,67.6592,67.5199,67.6592,34988.0
2020-05-11 15:45:00,67.94,68.03,67.92,67.94,23262.0,67.6294,67.719,67.6095,67.6294,23262.0
2020-05-11 15:50:00,67.97,67.97,67.68,67.7,44601.0,67.6592,67.6592,67.3706,67.3905,44601.0
2020-05-11 15:55:00,67.71,67.8,67.59,67.63,59634.0,67.4004,67.49,67.281,67.3208,59634.0
2020-05-12 09:30:00,67.85,68.25,67.63,67.85,36910.0,67.5398,67.938,67.3208,67.5398,36910.0
2020-05-12 09:35:00,67.8,68.19,67.54,68.16,36531.0,67.49,67.8782,67.2312,67.8484,36531.0
2020-05-12 09:40:00,68.23,68.42,67.9,68.34,45161.0,67.918,68.1072,67.5896,68.0275,45161.0
2020-05-12 09:45:00,68.32,68.35,67.42,67.49,67170.0,68.0076,68.0375,67.1118,67.1814,67170.0
2020-05-12 09:50:00,67.5,67.57,66.86,66.95,70849.0,67.1914,67.2611,66.5543,66.6439,70849.0
2020-05-12 09:55:00,67.0,67.56,66.96,67.45,15876.0,66.6937,67.2511,66.6539,67.1416,15876.0
2020-05-12 10:00:00,67.56,67.56,67.15,67.4,14478.0,67.2511,67.2511,66.843,67.0918,14478.0
2020-05-12 10:05:00,67.4,67.6,67.33,67.45,21281.0,67.0918,67.2909,67.0222,67.1416,21281.0
2020-05-12 10:10:00,67.52,67.62,67.46,67.6,34036.0,67.2113,67.3108,67.1516,67.2909,34036.0
2020-05-12 10:15:00,67.61,67.99,67.61,67.91,18679.0,67.3009,67.6791,67.3009,67.5995,18679.0
2020-05-12 10:20:00,67.85,67.92,67.57,67.63,18154.0,67.5398,67.6095,67.2611,67.3208,18154.0
2020-05-12 10:25:00,67.65,67.75,67.49,67.6,8953.0,67.3407,67.4402,67.1814,67.2909,8953.0
2020-05-12 10:30:00,67.7,67.7,67.49,67.52,9816.0,67.3905,67.3905,67.1814,67.2113,9816.0
2020-05-12 10:35:00,67.53,67.62,67.39,67.39,12276.0,67.2212,67.3108,67.0819,67.0819,12276.0
2020-05-12 10:40:00,67.41,67.6,67.28,67.38,12177.0,67.1018,67.2909,66.9724,67.0719,12177.0
2020-05-12 10:45:00,67.35,67.4,67.16,67.2,15757.0,67.0421,67.0918,66.8529,66.8928,15757.0
2020-05-12 10:50:00,67.21,67.35,67.07,67.18,38104.0,66.9027,67.0421,66.7634,66.8728,38104.0
2020-05-12 10:55:00,67.16,67.37,67.07,67.27,18319.0,66.8529,67.062,66.7634,66.9624,18319.0
2020-05-12 11:00:00,67.23,67.4,67.11,67.3,23354.0,66.9226,67.0918,66.8032,66.9923,23354.0
2020-05-12 11:05:00,67.31,67.33,67.07,67.33,12344.0,67.0023,67.0222,66.7634,67.0222,12344.0
2020-05-12 11:10:00,67.28,67.28,67.06,67.15,16018.0,66.9724,66.9724,66.7534,66.843,16018.0
2020-05-12 11:15:00,67.12,67.22,67.05,67.1,37796.0,66.8131,66.9127,66.7434,66.7932,37796.0
2020-05-12 11:20:00,67.08,67.09,66.87,66.95,15766.0,66.7733,66.7833,66.5643,66.6439,15766.0
2020-05-12 11:25:00,66.96,67.11,66.94,67.07,17740.0,66.6539,66.8032,66.6339,66.7634,17740.0
2020-05-12 11:30:00,67.11,67.26,66.92,66.92,9996.0,66.8032,66.9525,66.614,66.614,9996.0
2020-05-12 11:35:00,66.89,67.05,66.89,67.0,10660.0,66.5842,66.7434,66.5842,66.6937,10660.0
2020-05-12 11:40:00,67.0,67.02,66.78,66.83,12811.0,66.6937,66.7136,66.4747,66.5244,12811.0
2020-05-12 11:45:00,66.85,66.88,66.6,66.63,19290.0,66.5444,66.5742,66.2955,66.3254,19290.0
2020-05-12 11:50:00,66.59,66.63,66.5,66.61,22856.0,66.2855,66.3254,66.196,66.3055,22856.0
2020-05-12 11:55:00,66.6,66.68,66.53,66.66,15052.0,66.2955,66.3751,66.2258,66.3552,15052.0
2020-05-12 12:00:00,66.66,66.76,66.57,66.6,9726.0,66.3552,66.4548,66.2656,66.2955,9726.0
2020-05-12 12:05:00,66.55,66.57,66.23,66.23,43353.0,66.2457,66.2656,65.9272,65.9272,43353.0
2020-05-12 12:10:00,66.24,66.25,66.12,66.24,24398.0,65.9371,65.9471,65.8177,65.9371,24398.0
2020-05-12 12:15:00,66.24,66.37,66.11,66.34,36290.0,65.9371,66.0666,65.8077,66.0367,36290.0
2020-05-12 12:20:00,66.34,66.35,66.08,66.08,16090.0,66.0367,66.0466,65.7779,65.7779,16090.0
2020-05-12 12:25:00,66.06,66.09,65.93,66.01,17858.0,65.758,65.7878,65.6286,65.7082,17858.0
2020-05-12 12:30:00,65.99,66.2,65.99,66.15,13924.0,65.6883,65.8973,65.6883,65.8476,13924.0
2020-05-12 12:35:00,66.14,66.21,66.06,66.21,24885.0,65.8376,65.9073,65.758,65.9073,24885.0
2020-05-12 12:40:00,66.21,66.51,66.21,66.5,20705.0,65.9073,66.2059,65.9073,66.196,20705.0
2020-05-12 12:45:00,66.5,66.69,66.47,66.69,12525.0,66.196,66.3851,66.1661,66.3851,12525.0
2020-05-12 12:50:00,66.69,66.74,66.67,66.73,14516.0,66.3851,66.4349,66.3652,66.4249,14516.0
2020-05-12 12:55:00,66.74,66.96,66.74,66.96,14252.0,66.4349,66.6539,66.4349,66.6539,14252.0
2020-05-12 13:00:00,66.96,66.98,66.68,66.8,37251.0,66.6539,66.6738,66.3751,66.4946,37251.0
2020-05-12 13:05:00,66.82,66.91,66.81,66.86,14963.0,66.5145,66.6041,66.5045,66.5543,14963.0
2020-05-12 13:10:00,66.86,66.86,66.56,66.59,24427.0,66.5543,66.5543,66.2557,66.2855,24427.0
2020-05-12 13:15:00,66.6,66.62,66.4,66.52,18303.0,66.2955,66.3154,66.0964,66.2159,18303.0
2020-05-12 13:20:00,66.49,66.5,66.2,66.23,17524.0,66.186,66.196,65.8973,65.9272,17524.0
2020-05-12 13:25:00,66.22,66.33,66.17,66.27,16738.0,65.9172,66.0267,65.8675,65.967,16738.0
2020-05-12 13:30:00,66.27,66.65,66.27,66.65,39943.0,65.967,66.3453,65.967,66.3453,39943.0
2020-05-12 13:35:00,66.66,66.82,66.56,66.75,34466.0,66.3552,66.5145,66.2557,66.4448,34466.0
2020-05-12 13:40:00,66.73,66.73,66.52,66.69,41621.0,66.4249,66.4249,66.2159,66.3851,41621.0
2020-05-12 13:45:00,66.68,67.1,66.64,67.06,40529.0,66.3751,66.7932,66.3353,66.7534,40529.0
2020-05-12 13:50:00,67.05,67.17,66.98,67.15,28272.0,66.7434,66.8629,66.6738,66.843,28272.0
2020-05-12 13:55:00,67.16,67.16,66.97,67.09,12028.0,66.8529,66.8529,66.6638,66.7833,12028.0
2020-05-12 14:00:00,67.07,67.08,66.96,66.98,12360.0,66.7634,66.7733,66.6539,66.6738,12360.0
2020-05-12 14:05:00,66.98,67.02,66.73,66.84,54129.0,66.6738,66.7136,66.4249,66.5344,54129.0
2020-05-12 14:10:00,66.83,66.83,66.59,66.69,44433.0,66.5244,66.5244,66.2855,66.3851,44433.0
2020-05-12 14:15:00,66.69,66.8,66.46,66.73,57615.0,66.3851,66.4946,66.1561,66.4249,57615.0
2020-05-12 14:20:00,66.73,66.84,66.66,66.78,27794.0,66.4249,66.5344,66.3552,66.4747,27794.0
2020-05-12 14:25:00,66.76,66.76,66.61,66.66,33213.0,66.4548,66.4548,66.3055,66.3552,33213.0
2020-05-12 14:30:00,66.67,66.67,66.41,66.57,47680.0,66.3652,66.3652,66.1064,66.2656,47680.0
2020-05-12 14:35:00,66.54,66.69,66.49,66.65,10750.0,66.2358,66.3851,66.186,66.3453,10750.0
2020-05-12 14:40:00,66.64,66.64,66.39,66.43,34686.0,66.3353,66.3353,66.0865,66.1263,34686.0
2020-05-12 14:45:00,66.45,66.51,66.35,66.43,11304.0,66.1462,66.2059,66.0466,66.1263,11304.0
2020-05-12 14:50:00,66.43,66.68,66.37,66.67,26039.0,66.1263,66.3751,66.0666,66.3652,26039.0
2020-05-12 14:55:00,66.68,66.8,66.63,66.69,48879.0,66.3751,66.4946,66.3254,66.3851,48879.0
2020-05-12 15:00:00,66.65,66.67,66.52,66.57,17404.0,66.3453,66.3652,66.2159,66.2656,17404.0
2020-05-12 15:05:00,66.58,66.63,66.49,66.56,20910.0,66.2756,66.3254,66.186,66.2557,20910.0
2020-05-12 15:10:00,66.52,66.57,66.21,66.22,60606.0,66.2159,66.2656,65.9073,65.9172,60606.0
2020-05-12 15:15:00,66.22,66.41,66.21,66.29,58418.0,65.9172,66.1064,65.9073,65.9869,58418.0
2020-05-12 15:20:00,66.29,66.3,66.03,66.03,54529.0,65.9869,65.9969,65.7281,65.7281,54529.0
2020-05-12 15:25:00,66.04,66.04,65.72,65.75,71148.0,65.7381,65.7381,65.4195,65.4494,71148.0
2020-05-12 15:30:00,65.75,65.92,65.65,65.68,46191.0,65.4494,65.6186,65.3498,65.3797,46191.0
2020-05-12 15:35:00,65.67,65.68,65.41,65.59,48335.0,65.3698,65.3797,65.1109,65.2901,48335.0
2020-05-12 15:40:00,65.59,65.59,65.36,65.38,34971.0,65.2901,65.2901,65.0612,65.0811,34971.0
2020-05-12 15:45:00,65.39,65.42,65.22,65.31,59463.0,65.091,65.1209,64.9218,65.0114,59463.0
2020-05-12 15:50:00,65.3,65.3,65.02,65.19,91080.0,65.0014,65.0014,64.7227,64.8919,91080.0
2020-05-12 15:55:00,65.19,65.23,64.99,64.99,129203.0,64.8919,64.9318,64.6929,64.6929,129203.0
2020-05-13 09:30:00,64.64,64.75,63.18,63.23,99498.0,64.3445,64.454,62.8911,62.9409,99498.0
2020-05-13 09:35:00,63.15,63.67,62.89,63.63,57225.0,62.8613,63.3789,62.6025,63.3391,57225.0
2020-05-13 09:40:00,63.55,63.85,63.47,63.67,37112.0,63.2594,63.5581,63.1798,63.3789,37112.0
2020-05-13 09:45:00,63.66,64.24,63.33,64.24,47391.0,63.3689,63.9463,63.0405,63.9463,47391.0
2020-05-13 09:50:00,64.22,64.22,63.7,63.87,42089.0,63.9264,63.9264,63.4088,63.578,42089.0
2020-05-13 09:55:00,63.85,64.02,63.47,63.65,37162.0,63.5581,63.7273,63.1798,63.359,37162.0
2020-05-13 10:00:00,63.66,64.06,63.66,63.72,32349.0,63.3689,63.7671,63.3689,63.4287,32349.0
2020-05-13 10:05:00,63.77,64.11,63.76,64.06,27350.0,63.4784,63.8169,63.4685,63.7671,27350.0
2020-05-13 10:10:00,64.06,64.17,64.01,64.07,41931.0,63.7671,63.8766,63.7173,63.7771,41931.0
2020-05-13 10:15:00,64.06,64.14,63.84,63.92,66340.0,63.7671,63.8467,63.5481,63.6278,66340.0
2020-05-13 10:20:00,63.96,64.02,63.43,63.64,89465.0,63.6676,63.7273,63.14,63.349,89465.0
2020-05-13 10:25:00,63.64,63.79,63.41,63.66,60320.0,63.349,63.4983,63.1201,63.3689,60320.0
2020-05-13 10:30:00,63.63,64.17,63.6,63.98,65851.0,63.3391,63.8766,63.3092,63.6875,65851.0
2020-05-13 10:35:00,63.98,64.08,63.74,63.87,56166.0,63.6875,63.787,63.4486,63.578,56166.0
2020-05-13 10:40:00,63.87,63.94,63.4,63.57,38729.0,63.578,63.6477,63.1101,63.2794,38729.0
2020-05-13 10:45:00,63.55,63.59,63.27,63.3,28881.0,63.2594,63.2993,62.9807,63.0106,28881.0
2020-05-13 10:50:00,63.3,63.49,63.14,63.29,38837.0,63.0106,63.1997,62.8513,63.0006,38837.0
2020-05-13 10:55:00,63.29,63.3,62.85,62.98,61601.0,63.0006,63.0106,62.5626,62.6921,61601.0
2020-05-13 11:00:00,62.97,63.11,62.91,63.05,51969.0,62.6821,62.8215,62.6224,62.7617,51969.0
2020-05-13 11:05:00,63.04,63.12,62.93,63.05,29343.0,62.7518,62.8314,62.6423,62.7617,29343.0
2020-05-13 11:10:00,63.02,63.11,62.98,63.04,29305.0,62.7319,62.8215,62.6921,62.7518,29305.0
2020-05-13 11:15:00,63.04,63.14,62.53,62.56,48632.0,62.7518,62.8513,62.2441,62.274,48632.0
2020-05-13 11:20:00,62.56,62.56,62.18,62.2,18687.0,62.274,62.274,61.8957,61.9156,18687.0
2020-05-13 11:25:00,62.15,62.38,61.92,62.36,37460.0,61.8658,62.0948,61.6369,62.0749,37460.0
2020-05-13 11:30:00,62.34,62.58,62.25,62.32,22320.0,62.055,62.2939,61.9654,62.0351,22320.0
2020-05-13 11:35:00,62.38,62.39,61.94,62.15,16916.0,62.0948,62.1047,61.6568,61.8658,16916.0
2020-05-13 11:40:00,62.15,62.15,61.81,61.87,21561.0,61.8658,61.8658,61.5274,61.5871,21561.0
2020-05-13 11:45:00,61.91,61.92,61.75,61.81,18369.0,61.6269,61.6369,61.4677,61.5274,18369.0
2020-05-13 11:50:00,61.8,61.98,61.57,61.6,23537.0,61.5174,61.6966,61.2885,61.3184,23537.0
2020-05-13 11:55:00,61.6,62.03,61.57,62.03,29835.0,61.3184,61.7464,61.2885,61.7464,29835.0
2020-05-13 12:00:00,62.06,62.17,61.86,61.87,23613.0,61.7763,61.8858,61.5772,61.5871,23613.0
2020-05-13 12:05:00,61.86,61.99,61.6,61.6,20884.0,61.5772,61.7066,61.3184,61.3184,20884.0
2020-05-13 12:10:00,61.65,61.71,61.47,61.53,12223.0,61.3681,61.4279,61.189,61.2487,12223.0
2020-05-13 12:15:00,61.49,61.57,61.06,61.14,36194.0,61.2089,61.2885,60.7808,60.8605,36194.0
2020-05-13 12:20:00,61.14,61.64,61.13,61.56,15874.0,60.8605,61.3582,60.8505,61.2785,15874.0
2020-05-13 12:25:00,61.55,61.89,61.43,61.86,11716.0,61.2686,61.607,61.1491,61.5772,11716.0
2020-05-13 12:30:00,61.88,62.36,61.84,62.35,18394.0,61.5971,62.0749,61.5573,62.0649,18394.0
2020-05-13 12:35:00,62.3,62.6,62.22,62.55,32992.0,62.0152,62.3138,61.9355,62.264,32992.0
2020-05-13 12:40:00,62.59,62.59,62.37,62.43,30095.0,62.3038,62.3038,62.0848,62.1446,30095.0
2020-05-13 12:45:00,62.41,62.68,62.41,62.62,20363.0,62.1247,62.3934,62.1247,62.3337,20363.0
2020-05-13 12:50:00,62.59,62.68,62.46,62.66,18111.0,62.3038,62.3934,62.1744,62.3735,18111.0
2020-05-13 12:55:00,62.69,62.9,62.65,62.72,30788.0,62.4034,62.6124,62.3636,62.4332,30788.0
2020-05-13 13:00:00,62.76,62.78,62.59,62.69,60558.0,62.4731,62.493,62.3038,62.4034,60558.0
2020-05-13 13:05:00,62.68,62.72,62.33,62.58,61981.0,62.3934,62.4332,62.045,62.2939,61981.0
2020-05-13 13:10:00,62.6,62.83,62.59,62.75,20314.0,62.3138,62.5427,62.3038,62.4631,20314.0
2020-05-13 13:15:00,62.71,63.09,62.56,62.99,35197.0,62.4233,62.8015,62.274,62.702,35197.0
2020-05-13 13:20:00,62.98,63.06,62.89,63.0,23460.0,62.6921,62.7717,62.6025,62.712,23460.0
2020-05-13 13:25:00,62.98,63.19,62.86,63.17,30758.0,62.6921,62.9011,62.5726,62.8812,30758.0
2020-05-13 13:30:00,63.15,63.27,62.78,62.79,119571.0,62.8613,62.9807,62.493,62.5029,119571.0
2020-05-13 13:35:00,62.83,62.87,62.53,62.68,46575.0,62.5427,62.5826,62.2441,62.3934,46575.0
2020-05-13 13:40:00,62.7,62.8,62.43,62.55,13926.0,62.4133,62.5129,62.1446,62.264,13926.0
2020-05-13 13:45:00,62.49,62.53,62.36,62.41,5579.0,62.2043,62.2441,62.0749,62.1247,5579.0
2020-05-13 13:50:00,62.41,62.49,62.01,62.07,19629.0,62.1247,62.2043,61.7265,61.7862,19629.0
2020-05-13 13:55:00,62.07,62.07,61.8,61.82,20914.0,61.7862,61.7862,61.5174,61.5374,20914.0
2020-05-13 14:00:00,61.83,61.85,61.32,61.4,26924.0,61.5473,61.5672,61.0396,61.1193,26924.0
2020-05-13 14:05:00,61.43,61.78,61.42,61.59,62473.0,61.1491,61.4975,61.1392,61.3084,62473.0
2020-05-13 14:10:00,61.59,61.76,61.42,61.53,17705.0,61.3084,61.4776,61.1392,61.2487,17705.0
2020-05-13 14:15:00,61.54,61.85,61.49,61.73,33715.0,61.2586,61.5672,61.2089,61.4478,33715.0
2020-05-13 14:20:00,61.78,61.92,61.68,61.82,11716.0,61.4975,61.6369,61.398,61.5374,11716.0
2020-05-13 14:25:00,61.8,61.8,61.36,61.43,31392.0,61.5174,61.5174,61.0795,61.1491,31392.0
2020-05-13 14:30:00,61.42,61.58,61.42,61.45,26326.0,61.1392,61.2985,61.1392,61.169,26326.0
2020-05-13 14:35:00,61.43,61.65,61.35,61.59,23590.0,61.1491,61.3681,61.0695,61.3084,23590.0
2020-05-13 14:40:00,61.58,61.61,61.52,61.6,56243.0,61.2985,61.3283,61.2387,61.3184,56243.0
2020-05-13 14:45:00,61.6,61.91,61.59,61.79,45399.0,61.3184,61.6269,61.3084,61.5075,45399.0
2020-05-13 14:50:00,61.79,61.83,61.52,61.58,96570.0,61.5075,61.5473,61.2387,61.2985,96570.0
2020-05-13 14:55:00,61.55,61.67,61.18,61.21,101146.0,61.2686,61.388,60.9003,60.9301,101146.0
2020-05-13 15:00:00,61.22,61.47,61.22,61.33,44635.0,60.9401,61.189,60.9401,61.0496,44635.0
2020-05-13 15:05:00,61.32,61.37,61.14,61.29,67096.0,61.0396,61.0894,60.8605,61.0098,67096.0
2020-05-13 15:10:00,61.29,61.39,61.11,61.18,53656.0,61.0098,61.1093,60.8306,60.9003,53656.0
2020-05-13 15:15:00,61.18,61.24,61.06,61.15,59277.0,60.9003,60.96,60.7808,60.8704,59277.0
2020-05-13 15:20:00,61.14,61.15,60.88,60.92,79845.0,60.8605,60.8704,60.6017,60.6415,79845.0
2020-05-13 15:25:00,60.9,60.91,60.6,60.82,66992.0,60.6216,60.6315,60.3229,60.5419,66992.0
2020-05-13 15:30:00,60.8,61.22,60.74,61.16,35812.0,60.522,60.9401,60.4623,60.8804,35812.0
2020-05-13 15:35:00,61.16,61.46,61.15,61.38,57782.0,60.8804,61.179,60.8704,61.0994,57782.0
2020-05-13 15:40:00,61.38,61.77,61.38,61.71,71752.0,61.0994,61.4876,61.0994,61.4279,71752.0
2020-05-13 15:45:00,61.71,61.83,61.47,61.75,76269.0,61.4279,61.5473,61.189,61.4677,76269.0
2020-05-13 15:50:00,61.75,62.02,61.75,61.93,102731.0,61.4677,61.7364,61.4677,61.6469,102731.0
2020-05-13 15:55:00,61.89,62.25,61.89,62.0,174861.0,61.607,61.9654,61.607,61.7165,174861.0
2020-05-14 09:30:00,60.75,61.24,60.01,60.07,126758.0,60.4722,60.96,59.7356,59.7954,126758.0
2020-05-14 09:35:00,60.11,60.83,60.0,60.18,79945.0,59.8352,60.5519,59.7257,59.9049,79945.0
2020-05-14 09:40:00,60.14,60.31,59.81,59.87,102176.0,59.865,60.0343,59.5365,59.5963,102176.0
2020-05-14 09:45:00,59.87,59.92,59.34,59.34,88669.0,59.5963,59.646,59.0687,59.0687,88669.0
2020-05-14 09:50:00,59.34,59.47,58.72,58.73,76444.0,59.0687,59.1981,58.4515,58.4615,76444.0
2020-05-14 09:55:00,58.73,58.95,58.38,58.45,55104.0,58.4615,58.6805,58.1131,58.1828,55104.0
2020-05-14 10:00:00,58.48,59.09,58.46,58.76,71581.0,58.2126,58.8198,58.1927,58.4913,71581.0
2020-05-14 10:05:00,58.77,59.9,58.77,59.84,67283.0,58.5013,59.6261,58.5013,59.5664,67283.0
2020-05-14 10:10:00,59.81,59.98,59.62,59.64,44893.0,59.5365,59.7058,59.3474,59.3673,44893.0
2020-05-14 10:15:00,59.67,59.95,59.54,59.9,47925.0,59.3972,59.6759,59.2678,59.6261,47925.0
2020-05-14 10:20:00,59.9,60.17,59.78,60.07,44167.0,59.6261,59.8949,59.5067,59.7954,44167.0
2020-05-14 10:25:00,60.08,60.43,60.07,60.2,47425.0,59.8053,60.1537,59.7954,59.9248,47425.0
2020-05-14 10:30:00,60.22,60.8,60.22,60.74,36874.0,59.9447,60.522,59.9447,60.4623,36874.0
2020-05-14 10:35:00,60.71,62.07,60.69,61.97,58682.0,60.4324,61.7862,60.4125,61.6867,58682.0
2020-05-14 10:40:00,61.88,61.89,61.1,61.3,61836.0,61.5971,61.607,60.8206,61.0197,61836.0
2020-05-14 10:45:00,61.36,62.31,61.36,62.31,63516.0,61.0795,62.0251,61.0795,62.0251,63516.0
2020-05-14 10:50:00,62.38,63.17,62.21,63.13,49040.0,62.0948,62.8812,61.9256,62.8414,49040.0
2020-05-14 10:55:00,63.11,63.13,62.4,62.79,71673.0,62.8215,62.8414,62.1147,62.5029,71673.0
2020-05-14 11:00:00,62.78,63.2,62.75,63.14,26860.0,62.493,62.911,62.4631,62.8513,26860.0
2020-05-14 11:05:00,63.1,63.79,63.04,63.35,34142.0,62.8115,63.4983,62.7518,63.0604,34142.0
2020-05-14 11:10:00,63.37,63.42,63.16,63.37,13487.0,63.0803,63.13,62.8712,63.0803,13487.0
2020-05-14 11:15:00,63.4,63.95,63.4,63.7,22959.0,63.1101,63.6576,63.1101,63.4088,22959.0
2020-05-14 11:20:00,63.66,63.69,62.6,62.6,41877.0,63.3689,63.3988,62.3138,62.3138,41877.0
2020-05-14 11:25:00,62.56,62.62,61.9,62.12,30552.0,62.274,62.3337,61.617,61.836,30552.0
2020-05-14 11:30:00,62.05,62.32,61.9,62.11,33198.0,61.7663,62.0351,61.617,61.826,33198.0
2020-05-14 11:35:00,62.08,62.09,61.39,61.44,62505.0,61.7962,61.8061,61.1093,61.1591,62505.0
2020-05-14 11:40:00,61.36,61.51,61.02,61.42,25593.0,61.0795,61.2288,60.741,61.1392,25593.0
2020-05-14 11:45:00,61.4,61.47,61.2,61.42,12289.0,61.1193,61.189,60.9202,61.1392,12289.0
2020-05-14 11:50:00,61.29,62.08,61.28,61.9,25140.0,61.0098,61.7962,60.9998,61.617,25140.0
2020-05-14 11:55:00,61.85,61.97,61.4,61.4,13383.0,61.5672,61.6867,61.1193,61.1193,13383.0
2020-05-14 12:00:00,61.45,62.09,61.41,62.05,15253.0,61.169,61.8061,61.1292,61.7663,15253.0
2020-05-14 12:05:00,62.01,62.27,61.88,62.07,11157.0,61.7265,61.9853,61.5971,61.7862,11157.0
2020-05-14 12:10:00,62.09,62.54,62.07,62.33,10664.0,61.8061,62.2541,61.7862,62.045,10664.0
2020-05-14 12:15:00,62.35,62.48,62.24,62.34,11749.0,62.0649,62.1943,61.9554,62.055,11749.0
2020-05-14 12:20:00,62.4,62.86,62.28,62.63,17000.0,62.1147,62.5726,61.9953,62.3437,17000.0
2020-05-14 12:25:00,62.61,62.61,62.24,62.34,26429.0,62.3237,62.3237,61.9554,62.055,26429.0
2020-05-14 12:30:00,62.38,62.6,62.34,62.38,9302.0,62.0948,62.3138,62.055,62.0948,9302.0
2020-05-14 12:35:00,62.38,62.75,62.33,62.67,38610.0,62.0948,62.4631,62.045,62.3835,38610.0
2020-05-14 12:40:00,62.62,62.92,62.62,62.7,22570.0,62.3337,62.6323,62.3337,62.4133,22570.0
2020-05-14 12:45:00,62.72,62.78,62.5,62.56,32020.0,62.4332,62.493,62.2142,62.274,32020.0
2020-05-14 12:50:00,62.59,63.35,62.57,63.35,44495.0,62.3038,63.0604,62.2839,63.0604,44495.0
2020-05-14 12:55:00,63.33,63.61,63.33,63.5,29672.0,63.0405,63.3192,63.0405,63.2097,29672.0
2020-05-14 13:00:00,63.58,63.58,63.21,63.25,68132.0,63.2893,63.2893,62.921,62.9608,68132.0
2020-05-14 13:05:00,63.25,63.3,62.91,63.06,32751.0,62.9608,63.0106,62.6224,62.7717,32751.0
2020-05-14 13:10:00,63.03,63.26,63.02,63.17,20769.0,62.7418,62.9708,62.7319,62.8812,20769.0
2020-05-14 13:15:00,63.15,63.29,63.03,63.19,18549.0,62.8613,63.0006,62.7418,62.9011,18549.0
2020-05-14 13:20:00,63.22,63.4,63.13,63.17,13997.0,62.931,63.1101,62.8414,62.8812,13997.0
2020-05-14 13:25:00,63.17,63.56,63.17,63.51,32846.0,62.8812,63.2694,62.8812,63.2196,32846.0
2020-05-14 13:30:00,63.52,63.61,63.1,63.26,41951.0,63.2296,63.3192,62.8115,62.9708,41951.0
2020-05-14 13:35:00,63.26,63.32,63.03,63.16,15652.0,62.9708,63.0305,62.7418,62.8712,15652.0
2020-05-14 13:40:00,63.19,63.25,63.0,63.04,19593.0,62.9011,62.9608,62.712,62.7518,19593.0
2020-05-14 13:45:00,63.06,63.25,63.01,63.21,6700.0,62.7717,62.9608,62.7219,62.921,6700.0
2020-05-14 13:50:00,63.21,63.21,62.96,63.11,18562.0,62.921,62.921,62.6721,62.8215,18562.0
2020-05-14 13:55:00,63.04,63.19,62.76,62.85,23151.0,62.7518,62.9011,62.4731,62.5626,23151.0
2020-05-14 14:00:00,62.81,62.84,62.51,62.75,19457.0,62.5228,62.5527,62.2242,62.4631,19457.0
2020-05-14 14:05:00,62.68,62.86,62.48,62.81,14650.0,62.3934,62.5726,62.1943,62.5228,14650.0
2020-05-14 14:10:00,62.79,62.92,62.75,62.75,9118.0,62.5029,62.6323,62.4631,62.4631,9118.0
2020-05-14 14:15:00,62.79,63.02,62.79,62.99,10606.0,62.5029,62.7319,62.5029,62.702,10606.0
2020-05-14 14:20:00,63.0,63.12,62.89,62.97,38706.0,62.712,62.8314,62.6025,62.6821,38706.0
2020-05-14 14:25:00,63.02,63.11,62.98,63.1,18257.0,62.7319,62.8215,62.6921,62.8115,18257.0
2020-05-14 14:30:00,63.11,63.22,62.93,62.93,16381.0,62.8215,62.931,62.6423,62.6423,16381.0
2020-05-14 14:35:00,62.93,62.97,62.74,62.86,17174.0,62.6423,62.6821,62.4531,62.5726,17174.0
2020-05-14 14:40:00,62.86,62.93,62.63,62.81,17542.0,62.5726,62.6423,62.3437,62.5228,17542.0
2020-05-14 14:45:00,62.76,62.83,62.69,62.82,16364.0,62.4731,62.5427,62.4034,62.5328,16364.0
2020-05-14 14:50:00,62.79,63.12,62.67,63.09,11256.0,62.5029,62.8314,62.3835,62.8015,11256.0
2020-05-14 14:55:00,63.13,63.32,63.03,63.25,11758.0,62.8414,63.0305,62.7418,62.9608,11758.0
2020-05-14 15:00:00,63.23,63.37,63.17,63.32,19514.0,62.9409,63.0803,62.8812,63.0305,19514.0
2020-05-14 15:05:00,63.26,63.39,63.14,63.35,15993.0,62.9708,63.1002,62.8513,63.0604,15993.0
2020-05-14 15:10:00,63.36,63.56,63.31,63.35,23095.0,63.0703,63.2694,63.0205,63.0604,23095.0
2020-05-14 15:15:00,63.37,63.53,63.26,63.46,25629.0,63.0803,63.2395,62.9708,63.1699,25629.0
2020-05-14 15:20:00,63.46,63.79,63.39,63.77,32506.0,63.1699,63.4983,63.1002,63.4784,32506.0
2020-05-14 15:25:00,63.73,63.83,63.57,63.73,22056.0,63.4386,63.5382,63.2794,63.4386,22056.0
2020-05-14 15:30:00,63.74,63.89,63.65,63.68,23325.0,63.4486,63.5979,63.359,63.3889,23325.0
2020-05-14 15:35:00,63.69,63.82,63.51,63.58,33802.0,63.3988,63.5282,63.2196,63.2893,33802.0
2020-05-14 15:40:00,63.56,63.81,63.43,63.8,41540.0,63.2694,63.5183,63.14,63.5083,41540.0
2020-05-14 15:45:00,63.79,64.17,63.79,64.17,44599.0,63.4983,63.8766,63.4983,63.8766,44599.0
2020-05-14 15:50:00,64.2,64.52,64.2,64.4,93168.0,63.9065,64.225,63.9065,64.1056,93168.0
2020-05-14 15:55:00,64.39,64.45,64.23,64.35,115034.0,64.0956,64.1553,63.9363,64.0558,115034.0
2020-05-15 09:30:00,63.61,63.77,62.86,63.09,71481.0,63.3192,63.4784,62.5726,62.8015,71481.0
2020-05-15 09:35:00,63.09,64.27,63.08,64.1,48402.0,62.8015,63.9762,62.7916,63.8069,48402.0
2020-05-15 09:40:00,64.3,64.53,64.04,64.35,12849.0,64.006,64.235,63.7472,64.0558,12849.0
2020-05-15 09:45:00,64.29,64.43,63.95,64.3,15496.0,63.9961,64.1354,63.6576,64.006,15496.0
2020-05-15 09:50:00,64.44,65.2,64.25,64.97,30479.0,64.1454,64.9019,63.9562,64.673,30479.0
2020-05-15 09:55:00,64.83,64.84,64.4,64.4,21649.0,64.5336,64.5435,64.1056,64.1056,21649.0
2020-05-15 10:00:00,64.57,64.78,64.21,64.27,21754.0,64.2748,64.4838,63.9164,63.9762,21754.0
2020-05-15 10:05:00,64.26,64.68,64.2,64.65,20104.0,63.9662,64.3843,63.9065,64.3544,20104.0
2020-05-15 10:10:00,64.67,65.29,64.6,65.26,59129.0,64.3743,64.9915,64.3046,64.9616,59129.0
2020-05-15 10:15:00,65.26,65.57,65.17,65.28,36331.0,64.9616,65.2702,64.872,64.9815,36331.0
2020-05-15 10:20:00,65.39,65.83,65.35,65.42,48409.0,65.091,65.529,65.0512,65.1209,48409.0
2020-05-15 10:25:00,65.44,65.85,65.41,65.66,11729.0,65.1408,65.5489,65.1109,65.3598,11729.0
2020-05-15 10:30:00,65.6,66.29,65.47,66.0,55776.0,65.3001,65.9869,65.1707,65.6982,55776.0
2020-05-15 10:35:00,65.97,66.15,65.62,65.85,54202.0,65.6684,65.8476,65.32,65.5489,54202.0
2020-05-15 10:40:00,65.82,66.1,65.52,66.0,29507.0,65.5191,65.7978,65.2204,65.6982,29507.0
2020-05-15 10:45:00,65.94,66.15,65.84,65.92,11700.0,65.6385,65.8476,65.539,65.6186,11700.0
2020-05-15 10:50:00,65.93,65.95,65.2,65.4,26379.0,65.6286,65.6485,64.9019,65.101,26379.0
2020-05-15 10:55:00,65.38,65.75,65.36,65.53,12350.0,65.0811,65.4494,65.0612,65.2304,12350.0
2020-05-15 11:00:00,65.47,65.47,64.88,64.88,22709.0,65.1707,65.1707,64.5834,64.5834,22709.0
2020-05-15 11:05:00,64.85,65.09,64.75,65.06,20682.0,64.5535,64.7924,64.454,64.7625,20682.0
2020-05-15 11:10:00,65.04,65.36,64.84,65.33,14930.0,64.7426,65.0612,64.5435,65.0313,14930.0
2020-05-15 11:15:00,65.29,65.42,65.2,65.3,12260.0,64.9915,65.1209,64.9019,65.0014,12260.0
2020-05-15 11:20:00,65.25,65.46,65.23,65.41,17115.0,64.9517,65.1607,64.9318,65.1109,17115.0
2020-05-15 11:25:00,65.43,65.44,65.1,65.12,20436.0,65.1308,65.1408,64.8024,64.8223,20436.0
2020-05-15 11:30:00,65.16,65.2,64.95,65.12,10200.0,64.8621,64.9019,64.653,64.8223,10200.0
2020-05-15 11:35:00,65.12,65.12,64.59,64.72,15500.0,64.8223,64.8223,64.2947,64.4241,15500.0
2020-05-15 11:40:00,64.71,64.85,64.55,64.81,21228.0,64.4141,64.5535,64.2549,64.5137,21228.0
2020-05-15 11:45:00,64.79,64.91,64.58,64.64,24532.0,64.4938,64.6132,64.2847,64.3445,24532.0
2020-05-15 11:50:00,64.65,64.79,64.57,64.73,8298.0,64.3544,64.4938,64.2748,64.4341,8298.0
2020-05-15 11:55:00,64.79,65.04,64.79,64.86,10430.0,64.4938,64.7426,64.4938,64.5635,10430.0
2020-05-15 12:00:00,64.84,65.21,64.82,65.13,26557.0,64.5435,64.9119,64.5236,64.8322,26557.0
2020-05-15 12:05:00,65.14,65.41,65.13,65.38,42343.0,64.8422,65.1109,64.8322,65.0811,42343.0
2020-05-15 12:10:00,65.4,65.41,65.25,65.28,31277.0,65.101,65.1109,64.9517,64.9815,31277.0
2020-05-15 12:15:00,65.31,65.31,65.09,65.26,26394.0,65.0114,65.0114,64.7924,64.9616,26394.0
2020-05-15 12:20:00,65.25,65.39,65.06,65.24,42762.0,64.9517,65.091,64.7625,64.9417,42762.0
2020-05-15 12:25:00,65.25,65.28,65.03,65.12,16050.0,64.9517,64.9815,64.7327,64.8223,16050.0
2020-05-15 12:30:00,65.11,65.24,65.07,65.24,5745.0,64.8123,64.9417,64.7725,64.9417,5745.0
2020-05-15 12:35:00,65.26,65.33,65.22,65.33,17115.0,64.9616,65.0313,64.9218,65.0313,17115.0
2020-05-15 12:40:00,65.35,65.77,65.32,65.55,19574.0,65.0512,65.4693,65.0214,65.2503,19574.0
2020-05-15 12:45:00,65.55,65.57,65.37,65.5,7418.0,65.2503,65.2702,65.0711,65.2005,7418.0
2020-05-15 12:50:00,65.46,65.7,65.44,65.61,8460.0,65.1607,65.3996,65.1408,65.31,8460.0
2020-05-15 12:55:00,65.61,65.65,65.47,65.55,18543.0,65.31,65.3498,65.1707,65.2503,18543.0
2020-05-15 13:00:00,65.55,65.75,65.52,65.62,35282.0,65.2503,65.4494,65.2204,65.32,35282.0
2020-05-15 13:05:00,65.6,65.6,65.37,65.53,49398.0,65.3001,65.3001,65.0711,65.2304,49398.0
2020-05-15 13:10:00,65.5,65.69,65.46,65.66,13190.0,65.2005,65.3897,65.1607,65.3598,13190.0
2020-05-15 13:15:00,65.69,65.72,65.44,65.48,42083.0,65.3897,65.4195,65.1408,65.1806,42083.0
2020-05-15 13:20:00,65.51,65.56,65.42,65.49,4898.0,65.2105,65.2603,65.1209,65.1906,4898.0
2020-05-15 13:25:00,65.47,65.69,65.43,65.61,9407.0,65.1707,65.3897,65.1308,65.31,9407.0
2020-05-15 13:30:00,65.57,65.83,65.5,65.83,10064.0,65.2702,65.529,65.2005,65.529,10064.0
2020-05-15 13:35:00,65.78,66.0,65.75,65.96,35491.0,65.4792,65.6982,65.4494,65.6584,35491.0
2020-05-15 13:40:00,66.0,66.11,65.97,66.11,15804.0,65.6982,65.8077,65.6684,65.8077,15804.0
2020-05-15 13:45:00,66.1,66.16,65.88,66.03,17501.0,65.7978,65.8575,65.5788,65.7281,17501.0
2020-05-15 13:50:00,66.08,66.6,66.02,66.55,53466.0,65.7779,66.2955,65.7182,66.2457,53466.0
2020-05-15 13:55:00,66.57,66.78,66.54,66.6,30396.0,66.2656,66.4747,66.2358,66.2955,30396.0
2020-05-15 14:00:00,66.62,67.07,66.62,66.96,34845.0,66.3154,66.7634,66.3154,66.6539,34845.0
2020-05-15 14:05:00,66.94,67.08,66.82,66.88,36538.0,66.6339,66.7733,66.5145,66.5742,36538.0
2020-05-15 14:10:00,66.89,66.92,66.74,66.83,30404.0,66.5842,66.614,66.4349,66.5244,30404.0
2020-05-15 14:15:00,66.84,66.9,66.74,66.82,34015.0,66.5344,66.5941,66.4349,66.5145,34015.0
2020-05-15 14:20:00,66.86,67.16,66.83,67.03,46824.0,66.5543,66.8529,66.5244,66.7235,46824.0
2020-05-15 14:25:00,67.0,67.0,66.72,66.97,20341.0,66.6937,66.6937,66.415,66.6638,20341.0
2020-05-15 14:30:00,66.94,66.97,66.61,66.67,30953.0,66.6339,66.6638,66.3055,66.3652,30953.0
2020-05-15 14:35:00,66.61,66.7,66.24,66.35,20221.0,66.3055,66.395,65.9371,66.0466,20221.0
2020-05-15 14:40:00,66.35,66.48,66.29,66.32,40759.0,66.0466,66.176,65.9869,66.0168,40759.0
2020-05-15 14:45:00,66.31,66.63,66.3,66.47,14367.0,66.0068,66.3254,65.9969,66.1661,14367.0
2020-05-15 14:50:00,66.48,66.66,66.43,66.54,16783.0,66.176,66.3552,66.1263,66.2358,16783.0
2020-05-15 14:55:00,66.53,66.54,66.13,66.19,16120.0,66.2258,66.2358,65.8276,65.8874,16120.0
2020-05-15 15:00:00,66.27,66.54,65.97,66.46,33171.0,65.967,66.2358,65.6684,66.1561,33171.0
2020-05-15 15:05:00,66.41,66.48,66.3,66.44,10812.0,66.1064,66.176,65.9969,66.1362,10812.0
2020-05-15 15:10:00,66.43,66.49,66.17,66.47,31660.0,66.1263,66.186,65.8675,66.1661,31660.0
2020-05-15 15:15:00,66.46,66.47,66.19,66.2,23017.0,66.1561,66.1661,65.8874,65.8973,23017.0
2020-05-15 15:20:00,66.2,66.45,66.2,66.31,26889.0,65.8973,66.1462,65.8973,66.0068,26889.0
2020-05-15 15:25:00,66.32,66.59,66.31,66.57,34064.0,66.0168,66.2855,66.0068,66.2656,34064.0
2020-05-15 15:30:00,66.52,66.55,66.35,66.37,23560.0,66.2159,66.2457,66.0466,66.0666,23560.0
2020-05-15 15:35:00,66.37,66.41,66.09,66.23,47760.0,66.0666,66.1064,65.7878,65.9272,47760.0
2020-05-15 15:40:00,66.24,66.36,66.15,66.3,36334.0,65.9371,66.0566,65.8476,65.9969,36334.0
2020-05-15 15:45:00,66.3,66.83,66.28,66.78,52965.0,65.9969,66.5244,65.977,66.4747,52965.0
2020-05-15 15:50:00,66.67,66.72,66.53,66.69,66012.0,66.3652,66.415,66.2258,66.3851,66012.0
2020-05-15 15:55:00,66.65,66.82,66.55,66.79,122731.0,66.3453,66.5145,66.2457,66.4846,122731.0
2020-05-18 09:30:00,70.74,74.48,70.74,73.33,558728.0,70.4166,74.1395,70.4166,72.9947,558728.0
2020-05-18 09:35:00,73.36,73.57,72.76,73.02,274436.0,73.0246,73.2336,72.4273,72.6861,274436.0
2020-05-18 09:40:00,73.02,74.8,73.0,74.67,252371.0,72.6861,74.458,72.6662,74.3286,252371.0
2020-05-18 09:45:00,74.69,75.98,74.22,75.91,173070.0,74.3485,75.6326,73.8807,75.5629,173070.0
2020-05-18 09:50:00,75.91,76.34,75.36,75.99,214231.0,75.5629,75.991,75.0154,75.6426,214231.0
2020-05-18 09:55:00,75.93,77.5,75.8,77.21,215410.0,75.5828,77.1457,75.4534,76.857,215410.0
2020-05-18 10:00:00,77.21,77.68,76.85,77.45,202626.0,76.857,77.3248,76.4986,77.0959,202626.0
2020-05-18 10:05:00,77.49,77.49,76.75,76.98,243630.0,77.1357,77.1357,76.3991,76.628,243630.0
2020-05-18 10:10:00,76.94,77.09,76.75,76.8,190518.0,76.5882,76.7375,76.3991,76.4489,190518.0
2020-05-18 10:15:00,76.84,76.97,75.63,75.74,320392.0,76.4887,76.6181,75.2842,75.3937,320392.0
2020-05-18 10:20:00,75.74,76.15,75.26,75.99,210741.0,75.3937,75.8018,74.9159,75.6426,210741.0
2020-05-18 10:25:00,76.02,76.21,75.72,75.74,63711.0,75.6724,75.8616,75.3738,75.3937,63711.0
2020-05-18 10:30:00,75.72,76.22,75.68,76.15,56879.0,75.3738,75.8715,75.334,75.8018,56879.0
2020-05-18 10:35:00,76.16,76.69,76.11,76.56,82387.0,75.8118,76.3394,75.762,76.21,82387.0
2020-05-18 10:40:00,76.58,76.79,76.37,76.74,67632.0,76.2299,76.4389,76.0208,76.3891,67632.0
2020-05-18 10:45:00,76.77,76.91,76.55,76.9,45010.0,76.419,76.5584,76.2,76.5484,45010.0
2020-05-18 10:50:00,76.84,77.13,76.8,76.85,100750.0,76.4887,76.7774,76.4489,76.4986,100750.0
2020-05-18 10:55:00,76.87,77.1,76.85,76.98,70667.0,76.5185,76.7475,76.4986,76.628,70667.0
2020-05-18 11:00:00,76.95,77.17,76.81,76.98,73838.0,76.5982,76.8172,76.4588,76.628,73838.0
2020-05-18 11:05:00,76.96,77.25,76.92,77.1,62026.0,76.6081,76.8968,76.5683,76.7475,62026.0
2020-05-18 11:10:00,77.13,77.62,77.13,77.48,66792.0,76.7774,77.2651,76.7774,77.1258,66792.0
2020-05-18 11:15:00,77.49,77.7,77.28,77.66,85251.0,77.1357,77.3448,76.9267,77.3049,85251.0
2020-05-18 11:20:00,77.66,77.85,77.59,77.73,102968.0,77.3049,77.4941,77.2353,77.3746,102968.0
2020-05-18 11:25:00,77.76,77.84,77.56,77.69,59134.0,77.4045,77.4841,77.2054,77.3348,59134.0
2020-05-18 11:30:00,77.7,77.8,77.52,77.64,208523.0,77.3448,77.4443,77.1656,77.285,208523.0
2020-05-18 11:35:00,77.63,77.82,77.56,77.69,120948.0,77.2751,77.4642,77.2054,77.3348,120948.0
2020-05-18 11:40:00,77.69,77.73,77.27,77.41,53572.0,77.3348,77.3746,76.9167,77.0561,53572.0
2020-05-18 11:45:00,77.38,77.54,77.12,77.14,49581.0,77.0262,77.1855,76.7674,76.7873,49581.0
2020-05-18 11:50:00,77.16,77.39,76.62,76.62,133093.0,76.8072,77.0362,76.2697,76.2697,133093.0
2020-05-18 11:55:00,76.66,77.44,76.61,77.39,97620.0,76.3095,77.0859,76.2597,77.0362,97620.0
2020-05-18 12:00:00,77.35,78.14,77.2,78.07,125808.0,76.9964,77.7827,76.847,77.7131,125808.0
2020-05-18 12:05:00,78.06,78.39,77.88,78.2,178779.0,77.7031,78.0316,77.5239,77.8425,178779.0
2020-05-18 12:10:00,78.19,78.55,78.13,78.48,181697.0,77.8325,78.1909,77.7728,78.1212,181697.0
2020-05-18 12:15:00,78.5,78.64,78.38,78.46,213007.0,78.1411,78.2805,78.0216,78.1013,213007.0
2020-05-18 12:20:00,78.46,79.17,78.43,79.09,219127.0,78.1013,78.808,78.0714,78.7284,219127.0
2020-05-18 12:25:00,79.11,79.24,78.85,78.93,123125.0,78.7483,78.8777,78.4895,78.5691,123125.0
2020-05-18 12:30:00,78.91,79.28,78.83,79.28,114473.0,78.5492,78.9175,78.4696,78.9175,114473.0
2020-05-18 12:35:00,79.25,79.48,79.23,79.45,132648.0,78.8877,79.1166,78.8678,79.0867,132648.0
2020-05-18 12:40:00,79.45,79.75,79.09,79.29,376174.0,79.0867,79.3854,78.7284,78.9275,376174.0
2020-05-18 12:45:00,79.24,79.29,78.16,78.18,250120.0,78.8777,78.9275,77.8026,77.8226,250120.0
2020-05-18 12:50:00,78.25,78.63,78.14,78.54,190843.0,77.8922,78.2705,77.7827,78.1809,190843.0
2020-05-18 12:55:00,78.57,79.4,78.57,79.36,136230.0,78.2108,79.037,78.2108,78.9972,136230.0
2020-05-18 13:00:00,79.38,79.99,79.32,79.93,102712.0,79.0171,79.6243,78.9573,79.5646,102712.0
2020-05-18 13:05:00,79.99,80.11,79.66,80.0,151317.0,79.6243,79.7437,79.2958,79.6342,151317.0
2020-05-18 13:10:00,80.03,80.16,79.47,79.54,83554.0,79.6641,79.7935,79.1067,79.1763,83554.0
2020-05-18 13:15:00,79.53,79.79,79.38,79.53,178878.0,79.1664,79.4252,79.0171,79.1664,178878.0
2020-05-18 13:20:00,79.51,79.77,79.29,79.31,78136.0,79.1465,79.4053,78.9275,78.9474,78136.0
2020-05-18 13:25:00,79.33,79.45,79.07,79.43,48959.0,78.9673,79.0867,78.7085,79.0668,48959.0
2020-05-18 13:30:00,79.48,79.77,79.07,79.29,58305.0,79.1166,79.4053,78.7085,78.9275,58305.0
2020-05-18 13:35:00,79.29,79.74,79.28,79.48,38417.0,78.9275,79.3754,78.9175,79.1166,38417.0
2020-05-18 13:40:00,79.48,79.52,79.16,79.47,40987.0,79.1166,79.1564,78.7981,79.1067,40987.0
2020-05-18 13:45:00,79.47,79.47,79.05,79.08,66306.0,79.1067,79.1067,78.6886,78.7184,66306.0
2020-05-18 13:50:00,79.11,79.11,78.71,78.72,76791.0,78.7483,78.7483,78.3501,78.3601,76791.0
2020-05-18 13:55:00,78.71,78.77,78.52,78.59,74498.0,78.3501,78.4099,78.161,78.2307,74498.0
2020-05-18 14:00:00,78.55,79.11,78.55,78.95,55584.0,78.1909,78.7483,78.1909,78.589,55584.0
2020-05-18 14:05:00,78.98,78.98,78.14,78.19,59139.0,78.6189,78.6189,77.7827,77.8325,59139.0
2020-05-18 14:10:00,78.18,78.19,77.61,77.61,128179.0,77.8226,77.8325,77.2552,77.2552,128179.0
2020-05-18 14:15:00,77.65,77.66,77.08,77.18,179036.0,77.295,77.3049,76.7276,76.8271,179036.0
2020-05-18 14:20:00,77.24,77.78,76.93,76.94,112106.0,76.8869,77.4244,76.5783,76.5882,112106.0
2020-05-18 14:25:00,76.94,77.68,76.78,77.52,288310.0,76.5882,77.3248,76.429,77.1656,288310.0
2020-05-18 14:30:00,77.53,77.91,77.5,77.87,140640.0,77.1755,77.5538,77.1457,77.514,140640.0
2020-05-18 14:35:00,77.89,78.15,77.6,77.67,71783.0,77.5339,77.7927,77.2452,77.3149,71783.0
2020-05-18 14:40:00,77.65,77.66,76.99,77.28,73973.0,77.295,77.3049,76.638,76.9267,73973.0
2020-05-18 14:45:00,77.39,77.68,77.15,77.52,140329.0,77.0362,77.3248,76.7973,77.1656,140329.0
2020-05-18 14:50:00,77.53,77.86,77.36,77.85,31309.0,77.1755,77.504,77.0063,77.4941,31309.0
2020-05-18 14:55:00,77.84,78.03,77.66,77.9,31466.0,77.4841,77.6732,77.3049,77.5438,31466.0
2020-05-18 15:00:00,77.88,78.23,77.86,78.09,33956.0,77.5239,77.8723,77.504,77.733,33956.0
2020-05-18 15:05:00,78.08,78.19,77.87,78.09,42858.0,77.723,77.8325,77.514,77.733,42858.0
2020-05-18 15:10:00,78.11,78.39,77.9,78.29,55167.0,77.7529,78.0316,77.5438,77.9321,55167.0
2020-05-18 15:15:00,78.32,78.95,78.0,78.91,86245.0,77.9619,78.589,77.6434,78.5492,86245.0
2020-05-18 15:20:00,78.88,79.7,78.81,79.4,211559.0,78.5194,79.3356,78.4497,79.037,211559.0
2020-05-18 15:25:00,79.36,79.94,79.27,79.84,131146.0,78.9972,79.5745,78.9076,79.475,131146.0
2020-05-18 15:30:00,79.83,80.05,79.69,79.82,212817.0,79.465,79.684,79.3257,79.4551,212817.0
2020-05-18 15:35:00,79.87,80.16,79.57,80.08,187810.0,79.5048,79.7935,79.2062,79.7139,187810.0
2020-05-18 15:40:00,80.09,80.34,80.02,80.12,176383.0,79.7238,79.9727,79.6541,79.7537,176383.0
2020-05-18 15:45:00,80.14,80.46,80.03,80.17,121911.0,79.7736,80.0921,79.6641,79.8035,121911.0
2020-05-18 15:50:00,80.19,80.24,79.11,79.35,215026.0,79.8234,79.8731,78.7483,78.9872,215026.0
2020-05-18 15:55:00,79.33,79.49,79.1,79.21,246539.0,78.9673,79.1266,78.7383,78.8478,246539.0
2020-05-19 09:30:00,77.36,78.97,77.3,78.42,166497.0,77.0063,78.6089,76.9466,78.0615,166497.0
2020-05-19 09:35:00,78.42,78.89,77.28,77.41,138846.0,78.0615,78.5293,76.9267,77.0561,138846.0
2020-05-19 09:40:00,77.41,78.86,76.86,78.65,86605.0,77.0561,78.4994,76.5086,78.2904,86605.0
2020-05-19 09:45:00,78.63,78.63,76.9,76.9,76781.0,78.2705,78.2705,76.5484,76.5484,76781.0
2020-05-19 09:50:00,76.84,77.95,76.78,77.95,59152.0,76.4887,77.5936,76.429,77.5936,59152.0
2020-05-19 09:55:00,77.88,78.07,77.62,77.79,74211.0,77.5239,77.7131,77.2651,77.4343,74211.0
2020-05-19 10:00:00,77.86,77.86,76.89,77.13,74643.0,77.504,77.504,76.5385,76.7774,74643.0
2020-05-19 10:05:00,77.14,77.6,77.11,77.38,58420.0,76.7873,77.2452,76.7574,77.0262,58420.0
2020-05-19 10:10:00,77.36,77.53,76.84,77.43,58771.0,77.0063,77.1755,76.4887,77.076,58771.0
2020-05-19 10:15:00,77.45,77.47,76.51,76.67,65889.0,77.0959,77.1158,76.1602,76.3195,65889.0
2020-05-19 10:20:00,76.66,77.37,76.62,77.37,68708.0,76.3095,77.0163,76.2697,77.0163,68708.0
2020-05-19 10:25:00,77.3,77.63,77.19,77.49,31656.0,76.9466,77.2751,76.8371,77.1357,31656.0
2020-05-19 10:30:00,77.41,77.56,77.1,77.38,24111.0,77.0561,77.2054,76.7475,77.0262,24111.0
2020-05-19 10:35:00,77.37,77.39,76.94,77.02,35907.0,77.0163,77.0362,76.5882,76.6679,35907.0
2020-05-19 10:40:00,76.99,77.01,76.42,76.62,62207.0,76.638,76.6579,76.0706,76.2697,62207.0
2020-05-19 10:45:00,76.65,76.98,76.62,76.92,34946.0,76.2996,76.628,76.2697,76.5683,34946.0
2020-05-19 10:50:00,76.92,77.33,76.92,77.21,32817.0,76.5683,76.9764,76.5683,76.857,32817.0
2020-05-19 10:55:00,77.18,77.27,76.88,77.01,50355.0,76.8271,76.9167,76.5285,76.6579,50355.0
2020-05-19 11:00:00,77.02,77.6,76.79,77.21,72207.0,76.6679,77.2452,76.4389,76.857,72207.0
2020-05-19 11:05:00,77.22,77.23,76.75,76.89,52068.0,76.8669,76.8769,76.3991,76.5385,52068.0
2020-05-19 11:10:00,76.88,77.04,76.81,76.9,29841.0,76.5285,76.6878,76.4588,76.5484,29841.0
2020-05-19 11:15:00,76.91,77.43,76.88,77.4,57615.0,76.5584,77.076,76.5285,77.0461,57615.0
2020-05-19 11:20:00,77.43,78.61,77.43,78.61,61384.0,77.076,78.2506,77.076,78.2506,61384.0
2020-05-19 11:25:00,78.61,78.77,78.28,78.37,77306.0,78.2506,78.4099,77.9221,78.0117,77306.0
2020-05-19 11:30:00,78.32,78.67,78.26,78.35,43656.0,77.9619,78.3103,77.9022,77.9918,43656.0
2020-05-19 11:35:00,78.37,78.45,77.99,78.13,72213.0,78.0117,78.0913,77.6334,77.7728,72213.0
2020-05-19 11:40:00,78.11,78.3,77.9,78.11,33958.0,77.7529,77.942,77.5438,77.7529,33958.0
2020-05-19 11:45:00,78.05,78.31,77.73,78.09,33560.0,77.6932,77.952,77.3746,77.733,33560.0
2020-05-19 11:50:00,78.11,78.19,77.73,78.15,20976.0,77.7529,77.8325,77.3746,77.7927,20976.0
2020-05-19 11:55:00,78.19,78.45,78.1,78.38,21991.0,77.8325,78.0913,77.7429,78.0216,21991.0
2020-05-19 12:00:00,78.36,78.48,78.22,78.41,35516.0,78.0017,78.1212,77.8624,78.0515,35516.0
2020-05-19 12:05:00,78.44,78.73,78.36,78.48,43113.0,78.0814,78.37,78.0017,78.1212,43113.0
2020-05-19 12:10:00,78.48,78.62,78.35,78.46,22214.0,78.1212,78.2605,77.9918,78.1013,22214.0
2020-05-19 12:15:00,78.44,78.77,78.28,78.33,31896.0,78.0814,78.4099,77.9221,77.9719,31896.0
2020-05-19 12:20:00,78.3,78.56,78.16,78.5,22108.0,77.942,78.2008,77.8026,78.1411,22108.0
2020-05-19 12:25:00,78.49,78.5,78.24,78.24,15420.0,78.1311,78.1411,77.8823,77.8823,15420.0
2020-05-19 12:30:00,78.23,78.25,77.96,78.05,52576.0,77.8723,77.8922,77.6036,77.6932,52576.0
2020-05-19 12:35:00,78.02,78.06,77.62,77.68,35601.0,77.6633,77.7031,77.2651,77.3248,35601.0
2020-05-19 12:40:00,77.66,78.04,77.65,78.04,29740.0,77.3049,77.6832,77.295,77.6832,29740.0
2020-05-19 12:45:00,78.04,78.19,78.01,78.11,14609.0,77.6832,77.8325,77.6533,77.7529,14609.0
2020-05-19 12:50:00,78.11,78.5,78.01,78.29,27955.0,77.7529,78.1411,77.6533,77.9321,27955.0
2020-05-19 12:55:00,78.26,78.57,78.23,78.56,32358.0,77.9022,78.2108,77.8723,78.2008,32358.0
2020-05-19 13:00:00,78.58,78.64,78.36,78.46,33619.0,78.2207,78.2805,78.0017,78.1013,33619.0
2020-05-19 13:05:00,78.47,78.77,78.37,78.57,51707.0,78.1112,78.4099,78.0117,78.2108,51707.0
2020-05-19 13:10:00,78.53,79.08,78.52,79.01,58232.0,78.171,78.7184,78.161,78.6488,58232.0
2020-05-19 13:15:00,79.01,79.04,78.73,78.96,40248.0,78.6488,78.6786,78.37,78.599,40248.0
2020-05-19 13:20:00,78.94,78.95,78.54,78.64,40775.0,78.5791,78.589,78.1809,78.2805,40775.0
2020-05-19 13:25:00,78.63,78.94,78.63,78.89,26184.0,78.2705,78.5791,78.2705,78.5293,26184.0
2020-05-19 13:30:00,78.87,78.97,78.81,78.95,33292.0,78.5094,78.6089,78.4497,78.589,33292.0
2020-05-19 13:35:00,78.93,79.43,78.9,79.37,54650.0,78.5691,79.0668,78.5393,79.0071,54650.0
2020-05-19 13:40:00,79.38,79.45,79.16,79.25,30055.0,79.0171,79.0867,78.7981,78.8877,30055.0
2020-05-19 13:45:00,79.24,79.26,78.84,78.85,39768.0,78.8777,78.8976,78.4795,78.4895,39768.0
2020-05-19 13:50:00,78.85,79.01,78.78,79.0,41943.0,78.4895,78.6488,78.4198,78.6388,41943.0
2020-05-19 13:55:00,79.02,79.22,78.76,78.79,40603.0,78.6587,78.8578,78.3999,78.4298,40603.0
2020-05-19 14:00:00,78.75,78.77,78.37,78.44,15736.0,78.3899,78.4099,78.0117,78.0814,15736.0
2020-05-19 14:05:00,78.46,78.76,78.43,78.62,105502.0,78.1013,78.3999,78.0714,78.2605,105502.0
2020-05-19 14:10:00,78.61,78.79,78.58,78.61,31072.0,78.2506,78.4298,78.2207,78.2506,31072.0
2020-05-19 14:15:00,78.58,78.75,78.51,78.71,23977.0,78.2207,78.3899,78.151,78.3501,23977.0
2020-05-19 14:20:00,78.72,78.83,78.64,78.82,17909.0,78.3601,78.4696,78.2805,78.4596,17909.0
2020-05-19 14:25:00,78.84,78.98,78.78,78.81,24713.0,78.4795,78.6189,78.4198,78.4497,24713.0
2020-05-19 14:30:00,78.83,78.86,78.64,78.77,20629.0,78.4696,78.4994,78.2805,78.4099,20629.0
2020-05-19 14:35:00,78.77,78.86,78.69,78.75,22947.0,78.4099,78.4994,78.3302,78.3899,22947.0
2020-05-19 14:40:00,78.77,78.83,78.48,78.55,31733.0,78.4099,78.4696,78.1212,78.1909,31733.0
2020-05-19 14:45:00,78.55,78.59,78.33,78.5,26213.0,78.1909,78.2307,77.9719,78.1411,26213.0
2020-05-19 14:50:00,78.48,78.49,78.22,78.31,22674.0,78.1212,78.1311,77.8624,77.952,22674.0
2020-05-19 14:55:00,78.32,78.38,77.12,77.4,50490.0,77.9619,78.0216,76.7674,77.0461,50490.0
2020-05-19 15:00:00,77.28,77.52,77.07,77.39,50795.0,76.9267,77.1656,76.7176,77.0362,50795.0
2020-05-19 15:05:00,77.34,77.88,77.26,77.69,53065.0,76.9864,77.5239,76.9068,77.3348,53065.0
2020-05-19 15:10:00,77.64,77.98,77.52,77.86,40399.0,77.285,77.6235,77.1656,77.504,40399.0
2020-05-19 15:15:00,77.88,77.96,77.47,77.52,34480.0,77.5239,77.6036,77.1158,77.1656,34480.0
2020-05-19 15:20:00,77.53,77.7,77.26,77.39,28801.0,77.1755,77.3448,76.9068,77.0362,28801.0
2020-05-19 15:25:00,77.4,77.44,77.17,77.42,23900.0,77.0461,77.0859,76.8172,77.066,23900.0
2020-05-19 15:30:00,77.42,77.42,77.03,77.2,34705.0,77.066,77.066,76.6778,76.847,34705.0
2020-05-19 15:35:00,77.23,77.28,76.72,76.89,42345.0,76.8769,76.9267,76.3692,76.5385,42345.0
2020-05-19 15:40:00,76.86,76.95,76.58,76.59,67121.0,76.5086,76.5982,76.2299,76.2398,67121.0
2020-05-19 15:45:00,76.57,76.65,76.34,76.54,121022.0,76.2199,76.2996,75.991,76.1901,121022.0
2020-05-19 15:50:00,76.53,76.73,76.46,76.51,134096.0,76.1801,76.3792,76.1104,76.1602,134096.0
2020-05-19 15:55:00,76.53,76.59,76.34,76.35,135026.0,76.1801,76.2398,75.991,76.0009,135026.0
2020-05-20 09:30:00,78.18,78.89,77.5,78.88,81008.0,77.8226,78.5293,77.1457,78.5194,81008.0
2020-05-20 09:35:00,78.91,79.89,78.86,79.82,94077.0,78.5492,79.5247,78.4994,79.4551,94077.0
2020-05-20 09:40:00,79.73,79.75,79.03,79.39,48168.0,79.3655,79.3854,78.6687,79.027,48168.0
2020-05-20 09:45:00,79.38,79.63,78.91,79.33,68968.0,79.0171,79.2659,78.5492,78.9673,68968.0
2020-05-20 09:50:00,79.29,79.31,78.42,78.68,71008.0,78.9275,78.9474,78.0615,78.3203,71008.0
2020-05-20 09:55:00,78.72,79.66,78.7,78.89,98808.0,78.3601,79.2958,78.3402,78.5293,98808.0
2020-05-20 10:00:00,78.92,79.24,78.45,78.5,91637.0,78.5592,78.8777,78.0913,78.1411,91637.0
2020-05-20 10:05:00,78.5,78.91,78.32,78.42,48582.0,78.1411,78.5492,77.9619,78.0615,48582.0
2020-05-20 10:10:00,78.41,78.52,77.87,78.32,43916.0,78.0515,78.161,77.514,77.9619,43916.0
2020-05-20 10:15:00,78.35,78.39,77.95,78.06,21284.0,77.9918,78.0316,77.5936,77.7031,21284.0
2020-05-20 10:20:00,78.0,78.32,77.79,77.92,43164.0,77.6434,77.9619,77.4343,77.5637,43164.0
2020-05-20 10:25:00,77.94,78.02,77.38,77.57,70213.0,77.5837,77.6633,77.0262,77.2153,70213.0
2020-05-20 10:30:00,77.63,78.02,77.52,78.0,30711.0,77.2751,77.6633,77.1656,77.6434,30711.0
2020-05-20 10:35:00,78.01,78.01,77.61,77.82,22623.0,77.6533,77.6533,77.2552,77.4642,22623.0
2020-05-20 10:40:00,77.84,78.17,77.76,78.17,23624.0,77.4841,77.8126,77.4045,77.8126,23624.0
2020-05-20 10:45:00,78.07,78.4,77.79,77.79,24312.0,77.7131,78.0416,77.4343,77.4343,24312.0
2020-05-20 10:50:00,77.82,78.0,77.61,77.65,31410.0,77.4642,77.6434,77.2552,77.295,31410.0
2020-05-20 10:55:00,77.69,77.8,77.48,77.53,26397.0,77.3348,77.4443,77.1258,77.1755,26397.0
2020-05-20 11:00:00,77.56,77.59,76.91,76.96,41480.0,77.2054,77.2353,76.5584,76.6081,41480.0
2020-05-20 11:05:00,76.93,77.07,76.78,77.0,46033.0,76.5783,76.7176,76.429,76.648,46033.0
2020-05-20 11:10:00,76.95,77.17,76.85,77.14,69217.0,76.5982,76.8172,76.4986,76.7873,69217.0
2020-05-20 11:15:00,77.14,77.4,77.05,77.39,55045.0,76.7873,77.0461,76.6977,77.0362,55045.0
2020-05-20 11:20:00,77.4,77.52,77.32,77.37,45726.0,77.0461,77.1656,76.9665,77.0163,45726.0
2020-05-20 11:25:00,77.34,77.5,77.18,77.31,30801.0,76.9864,77.1457,76.8271,76.9565,30801.0
2020-05-20 11:30:00,77.29,77.39,77.1,77.22,33995.0,76.9366,77.0362,76.7475,76.8669,33995.0
2020-05-20 11:35:00,77.2,77.3,76.8,77.0,44709.0,76.847,76.9466,76.4489,76.648,44709.0
2020-05-20 11:40:00,77.02,77.11,76.65,76.72,47938.0,76.6679,76.7574,76.2996,76.3692,47938.0
2020-05-20 11:45:00,76.73,77.07,76.66,76.94,41242.0,76.3792,76.7176,76.3095,76.5882,41242.0
2020-05-20 11:50:00,76.94,77.33,76.9,77.3,32846.0,76.5882,76.9764,76.5484,76.9466,32846.0
2020-05-20 11:55:00,77.35,77.75,77.34,77.48,36050.0,76.9964,77.3945,76.9864,77.1258,36050.0
2020-05-20 12:00:00,77.5,77.6,77.09,77.49,48712.0,77.1457,77.2452,76.7375,77.1357,48712.0
2020-05-20 12:05:00,77.55,77.64,77.37,77.37,10283.0,77.1954,77.285,77.0163,77.0163,10283.0
2020-05-20 12:10:00,77.47,77.5,77.3,77.37,13495.0,77.1158,77.1457,76.9466,77.0163,13495.0
2020-05-20 12:15:00,77.37,77.45,77.15,77.3,11564.0,77.0163,77.0959,76.7973,76.9466,11564.0
2020-05-20 12:20:00,77.3,77.37,77.16,77.31,6384.0,76.9466,77.0163,76.8072,76.9565,6384.0
2020-05-20 12:25:00,77.36,77.57,77.36,77.56,7177.0,77.0063,77.2153,77.0063,77.2054,7177.0
2020-05-20 12:30:00,77.57,77.61,77.39,77.59,16055.0,77.2153,77.2552,77.0362,77.2353,16055.0
2020-05-20 12:35:00,77.61,77.79,77.56,77.59,16551.0,77.2552,77.4343,77.2054,77.2353,16551.0
2020-05-20 12:40:00,77.59,77.83,77.56,77.68,20469.0,77.2353,77.4742,77.2054,77.3248,20469.0
2020-05-20 12:45:00,77.62,77.87,77.49,77.87,23403.0,77.2651,77.514,77.1357,77.514,23403.0
2020-05-20 12:50:00,77.83,78.29,77.83,77.9,29128.0,77.4742,77.9321,77.4742,77.5438,29128.0
2020-05-20 12:55:00,77.87,78.1,77.8,78.03,20834.0,77.514,77.7429,77.4443,77.6732,20834.0
2020-05-20 13:00:00,78.03,78.09,77.68,77.69,16900.0,77.6732,77.733,77.3248,77.3348,16900.0
2020-05-20 13:05:00,77.67,77.78,77.35,77.35,22112.0,77.3149,77.4244,76.9964,76.9964,22112.0
2020-05-20 13:10:00,77.37,77.84,77.32,77.8,13595.0,77.0163,77.4841,76.9665,77.4443,13595.0
2020-05-20 13:15:00,77.8,77.94,77.62,77.8,15382.0,77.4443,77.5837,77.2651,77.4443,15382.0
2020-05-20 13:20:00,77.82,77.93,77.58,77.64,21259.0,77.4642,77.5737,77.2253,77.285,21259.0
2020-05-20 13:25:00,77.64,77.8,77.58,77.67,19899.0,77.285,77.4443,77.2253,77.3149,19899.0
2020-05-20 13:30:00,77.69,77.74,77.27,77.29,44731.0,77.3348,77.3846,76.9167,76.9366,44731.0
2020-05-20 13:35:00,77.29,77.83,77.25,77.72,26005.0,76.9366,77.4742,76.8968,77.3647,26005.0
2020-05-20 13:40:00,77.72,78.18,77.7,78.18,51487.0,77.3647,77.8226,77.3448,77.8226,51487.0
2020-05-20 13:45:00,78.13,78.46,77.95,78.4,56678.0,77.7728,78.1013,77.5936,78.0416,56678.0
2020-05-20 13:50:00,78.39,78.41,78.24,78.4,34901.0,78.0316,78.0515,77.8823,78.0416,34901.0
2020-05-20 13:55:00,78.37,78.42,78.29,78.34,20520.0,78.0117,78.0615,77.9321,77.9818,20520.0
2020-05-20 14:00:00,78.35,78.52,77.81,78.42,81242.0,77.9918,78.161,77.4542,78.0615,81242.0
2020-05-20 14:05:00,78.42,78.54,78.15,78.2,38871.0,78.0615,78.1809,77.7927,77.8425,38871.0
2020-05-20 14:10:00,78.19,78.37,78.0,78.08,35329.0,77.8325,78.0117,77.6434,77.723,35329.0
2020-05-20 14:15:00,78.1,78.16,77.8,77.94,71110.0,77.7429,77.8026,77.4443,77.5837,71110.0
2020-05-20 14:20:00,77.91,78.12,77.77,78.03,60718.0,77.5538,77.7628,77.4144,77.6732,60718.0
2020-05-20 14:25:00,78.01,78.3,77.98,78.28,17156.0,77.6533,77.942,77.6235,77.9221,17156.0
2020-05-20 14:30:00,78.24,78.37,78.11,78.36,29494.0,77.8823,78.0117,77.7529,78.0017,29494.0
2020-05-20 14:35:00,78.34,78.51,78.22,78.37,28714.0,77.9818,78.151,77.8624,78.0117,28714.0
2020-05-20 14:40:00,78.34,78.54,78.3,78.35,19401.0,77.9818,78.1809,77.942,77.9918,19401.0
2020-05-20 14:45:00,78.35,78.6,78.34,78.52,70512.0,77.9918,78.2406,77.9818,78.161,70512.0
2020-05-20 14:50:00,78.46,78.59,78.31,78.42,42712.0,78.1013,78.2307,77.952,78.0615,42712.0
2020-05-20 14:55:00,78.47,78.48,78.3,78.41,33739.0,78.1112,78.1212,77.942,78.0515,33739.0
2020-05-20 15:00:00,78.39,78.54,78.36,78.44,28804.0,78.0316,78.1809,78.0017,78.0814,28804.0
2020-05-20 15:05:00,78.42,78.48,78.3,78.4,34299.0,78.0615,78.1212,77.942,78.0416,34299.0
2020-05-20 15:10:00,78.4,78.47,78.16,78.4,75255.0,78.0416,78.1112,77.8026,78.0416,75255.0
2020-05-20 15:15:00,78.42,78.76,78.34,78.76,74132.0,78.0615,78.3999,77.9818,78.3999,74132.0
2020-05-20 15:20:00,78.78,79.07,78.77,78.88,84607.0,78.4198,78.7085,78.4099,78.5194,84607.0
2020-05-20 15:25:00,78.86,79.09,78.79,78.92,55051.0,78.4994,78.7284,78.4298,78.5592,55051.0
2020-05-20 15:30:00,78.93,79.31,78.84,79.31,112850.0,78.5691,78.9474,78.4795,78.9474,112850.0
2020-05-20 15:35:00,79.31,79.76,79.26,79.4,144135.0,78.9474,79.3953,78.8976,79.037,144135.0
2020-05-20 15:40:00,79.4,79.54,79.07,79.53,86715.0,79.037,79.1763,78.7085,79.1664,86715.0
2020-05-20 15:45:00,79.54,79.69,79.31,79.51,134011.0,79.1763,79.3257,78.9474,79.1465,134011.0
2020-05-20 15:50:00,79.53,79.64,79.14,79.59,175466.0,79.1664,79.2759,78.7782,79.2261,175466.0
2020-05-20 15:55:00,79.6,79.69,79.43,79.57,268494.0,79.2361,79.3257,79.0668,79.2062,268494.0
2020-05-21 09:30:00,82.59,83.11,77.91,78.23,651897.0,82.2124,82.73,77.5538,77.8723,651897.0
2020-05-21 09:35:00,78.29,79.12,76.76,77.89,540547.0,77.9321,78.7583,76.409,77.5339,540547.0
2020-05-21 09:40:00,77.92,77.99,76.34,77.16,432005.0,77.5637,77.6334,75.991,76.8072,432005.0
2020-05-21 09:45:00,77.17,77.36,75.66,76.45,503764.0,76.8172,77.0063,75.3141,76.1005,503764.0
2020-05-21 09:50:00,76.46,78.05,76.02,77.26,617873.0,76.1104,77.6932,75.6724,76.9068,617873.0
2020-05-21 09:55:00,77.31,79.39,77.3,79.28,482463.0,76.9565,79.027,76.9466,78.9175,482463.0
2020-05-21 10:00:00,79.32,79.32,78.49,78.86,210003.0,78.9573,78.9573,78.1311,78.4994,210003.0
2020-05-21 10:05:00,78.9,80.13,78.9,79.65,304681.0,78.5393,79.7636,78.5393,79.2858,304681.0
2020-05-21 10:10:00,79.65,80.05,78.47,78.65,234762.0,79.2858,79.684,78.1112,78.2904,234762.0
2020-05-21 10:15:00,78.68,78.97,77.82,78.01,266977.0,78.3203,78.6089,77.4642,77.6533,266977.0
2020-05-21 10:20:00,78.04,78.82,78.0,78.71,89694.0,77.6832,78.4596,77.6434,78.3501,89694.0
2020-05-21 10:25:00,78.71,79.07,78.11,78.16,101397.0,78.3501,78.7085,77.7529,77.8026,101397.0
2020-05-21 10:30:00,78.15,78.44,77.71,78.23,114657.0,77.7927,78.0814,77.3547,77.8723,114657.0
2020-05-21 10:35:00,78.12,78.12,76.79,77.04,144797.0,77.7628,77.7628,76.4389,76.6878,144797.0
2020-05-21 10:40:00,77.08,77.36,76.59,76.73,134140.0,76.7276,77.0063,76.2398,76.3792,134140.0
2020-05-21 10:45:00,76.73,77.05,76.55,76.74,107627.0,76.3792,76.6977,76.2,76.3891,107627.0
2020-05-21 10:50:00,76.72,76.74,76.25,76.53,131963.0,76.3692,76.3891,75.9014,76.1801,131963.0
2020-05-21 10:55:00,76.5,76.56,75.97,76.15,141434.0,76.1502,76.21,75.6227,75.8018,141434.0
2020-05-21 11:00:00,76.14,76.25,75.79,75.89,126202.0,75.7919,75.9014,75.4435,75.543,126202.0
2020-05-21 11:05:00,75.87,75.92,75.46,75.69,108319.0,75.5231,75.5729,75.115,75.3439,108319.0
2020-05-21 11:10:00,75.67,76.48,75.64,76.19,149341.0,75.324,76.1303,75.2942,75.8417,149341.0
2020-05-21 11:15:00,76.18,76.31,75.35,75.45,127998.0,75.8317,75.9611,75.0055,75.105,127998.0
2020-05-21 11:20:00,75.45,75.63,75.14,75.49,103254.0,75.105,75.2842,74.7965,75.1449,103254.0
2020-05-21 11:25:00,75.52,76.15,75.26,75.97,119832.0,75.1747,75.8018,74.9159,75.6227,119832.0
2020-05-21 11:30:00,75.97,76.46,75.8,75.99,132010.0,75.6227,76.1104,75.4534,75.6426,132010.0
2020-05-21 11:35:00,75.92,76.98,75.87,76.98,123573.0,75.5729,76.628,75.5231,76.628,123573.0
2020-05-21 11:40:00,76.96,77.01,76.3,76.51,87779.0,76.6081,76.6579,75.9512,76.1602,87779.0
2020-05-21 11:45:00,76.52,76.56,76.06,76.2,59436.0,76.1701,76.21,75.7122,75.8516,59436.0
2020-05-21 11:50:00,76.22,76.54,76.12,76.27,54268.0,75.8715,76.1901,75.772,75.9213,54268.0
2020-05-21 11:55:00,76.25,77.64,76.19,77.63,240863.0,75.9014,77.285,75.8417,77.2751,240863.0
2020-05-21 12:00:00,77.59,78.79,77.56,78.42,228202.0,77.2353,78.4298,77.2054,78.0615,228202.0
2020-05-21 12:05:00,78.41,79.0,78.4,78.81,166524.0,78.0515,78.6388,78.0416,78.4497,166524.0
2020-05-21 12:10:00,78.81,78.9,78.09,78.35,117568.0,78.4497,78.5393,77.733,77.9918,117568.0
2020-05-21 12:15:00,78.38,78.89,78.31,78.41,84407.0,78.0216,78.5293,77.952,78.0515,84407.0
2020-05-21 12:20:00,78.43,79.26,78.25,79.14,91485.0,78.0714,78.8976,77.8922,78.7782,91485.0
2020-05-21 12:25:00,79.16,79.29,78.5,78.54,95756.0,78.7981,78.9275,78.1411,78.1809,95756.0
2020-05-21 12:30:00,78.51,78.93,78.4,78.74,60437.0,78.151,78.5691,78.0416,78.38,60437.0
2020-05-21 12:35:00,78.79,79.19,78.7,78.76,70376.0,78.4298,78.8279,78.3402,78.3999,70376.0
2020-05-21 12:40:00,78.7,79.37,78.7,79.11,72314.0,78.3402,79.0071,78.3402,78.7483,72314.0
2020-05-21 12:45:00,79.09,79.14,78.87,79.06,50571.0,78.7284,78.7782,78.5094,78.6985,50571.0
2020-05-21 12:50:00,79.06,79.17,78.43,78.5,84413.0,78.6985,78.808,78.0714,78.1411,84413.0
2020-05-21 12:55:00,78.49,78.53,77.67,78.28,128125.0,78.1311,78.171,77.3149,77.9221,128125.0
2020-05-21 13:00:00,78.28,78.5,77.75,78.49,121551.0,77.9221,78.1411,77.3945,78.1311,121551.0
2020-05-21 13:05:00,78.46,78.48,77.83,77.84,54446.0,78.1013,78.1212,77.4742,77.4841,54446.0
2020-05-21 13:10:00,77.9,78.35,77.56,78.25,65640.0,77.5438,77.9918,77.2054,77.8922,65640.0
2020-05-21 13:15:00,78.25,78.33,77.96,78.11,32783.0,77.8922,77.9719,77.6036,77.7529,32783.0
2020-05-21 13:20:00,78.1,78.17,77.75,77.84,35705.0,77.7429,77.8126,77.3945,77.4841,35705.0
2020-05-21 13:25:00,77.81,78.19,77.78,78.19,28041.0,77.4542,77.8325,77.4244,77.8325,28041.0
2020-05-21 13:30:00,78.16,78.2,77.86,77.92,30428.0,77.8026,77.8425,77.504,77.5637,30428.0
2020-05-21 13:35:00,77.91,77.94,77.65,77.81,62191.0,77.5538,77.5837,77.295,77.4542,62191.0
2020-05-21 13:40:00,77.81,77.82,77.55,77.71,47474.0,77.4542,77.4642,77.1954,77.3547,47474.0
2020-05-21 13:45:00,77.7,78.17,77.63,78.13,52663.0,77.3448,77.8126,77.2751,77.7728,52663.0
2020-05-21 13:50:00,78.09,78.43,78.01,78.21,42346.0,77.733,78.0714,77.6533,77.8524,42346.0
2020-05-21 13:55:00,78.21,78.27,77.82,77.86,42563.0,77.8524,77.9121,77.4642,77.504,42563.0
2020-05-21 14:00:00,77.81,78.19,77.75,78.06,32288.0,77.4542,77.8325,77.3945,77.7031,32288.0
2020-05-21 14:05:00,78.05,78.1,77.84,77.89,31849.0,77.6932,77.7429,77.4841,77.5339,31849.0
2020-05-21 14:10:00,77.92,77.93,77.5,77.56,61381.0,77.5637,77.5737,77.1457,77.2054,61381.0
2020-05-21 14:15:00,77.54,77.78,77.39,77.61,62558.0,77.1855,77.4244,77.0362,77.2552,62558.0
2020-05-21 14:20:00,77.62,77.68,77.29,77.35,79598.0,77.2651,77.3248,76.9366,76.9964,79598.0
2020-05-21 14:25:00,77.29,77.6,77.23,77.48,39205.0,76.9366,77.2452,76.8769,77.1258,39205.0
2020-05-21 14:30:00,77.5,77.52,77.15,77.19,56119.0,77.1457,77.1656,76.7973,76.8371,56119.0
2020-05-21 14:35:00,77.18,77.3,76.88,77.11,66530.0,76.8271,76.9466,76.5285,76.7574,66530.0
2020-05-21 14:40:00,77.08,77.28,76.97,77.16,57312.0,76.7276,76.9267,76.6181,76.8072,57312.0
2020-05-21 14:45:00,77.07,77.21,76.88,77.05,50438.0,76.7176,76.857,76.5285,76.6977,50438.0
2020-05-21 14:50:00,77.01,77.57,76.93,77.3,44048.0,76.6579,77.2153,76.5783,76.9466,44048.0
2020-05-21 14:55:00,77.31,77.43,77.12,77.13,40415.0,76.9565,77.076,76.7674,76.7774,40415.0
2020-05-21 15:00:00,77.12,77.42,77.08,77.3,42464.0,76.7674,77.066,76.7276,76.9466,42464.0
2020-05-21 15:05:00,77.3,77.56,77.27,77.47,47378.0,76.9466,77.2054,76.9167,77.1158,47378.0
2020-05-21 15:10:00,77.44,77.63,77.21,77.52,57478.0,77.0859,77.2751,76.857,77.1656,57478.0
2020-05-21 15:15:00,77.51,77.51,77.19,77.22,52446.0,77.1556,77.1556,76.8371,76.8669,52446.0
2020-05-21 15:20:00,77.21,77.24,76.92,77.02,50081.0,76.857,76.8869,76.5683,76.6679,50081.0
2020-05-21 15:25:00,77.01,77.22,76.94,76.98,51553.0,76.6579,76.8669,76.5882,76.628,51553.0
2020-05-21 15:30:00,76.98,77.17,76.87,76.93,62538.0,76.628,76.8172,76.5185,76.5783,62538.0
2020-05-21 15:35:00,76.94,77.07,76.8,76.95,46932.0,76.5882,76.7176,76.4489,76.5982,46932.0
2020-05-21 15:40:00,76.94,77.28,76.79,77.21,79293.0,76.5882,76.9267,76.4389,76.857,79293.0
2020-05-21 15:45:00,77.22,77.3,76.96,77.01,75198.0,76.8669,76.9466,76.6081,76.6579,75198.0
2020-05-21 15:50:00,77.06,77.06,76.53,76.71,122561.0,76.7077,76.7077,76.1801,76.3593,122561.0
2020-05-21 15:55:00,76.72,77.12,76.66,76.93,189333.0,76.3692,76.7674,76.3095,76.5783,189333.0
2020-05-22 09:30:00,76.96,77.43,76.09,76.87,80331.0,76.6081,77.076,75.7421,76.5185,80331.0
2020-05-22 09:35:00,76.85,77.0,75.89,76.16,46002.0,76.4986,76.648,75.543,75.8118,46002.0
2020-05-22 09:40:00,76.28,76.71,76.28,76.49,31168.0,75.9312,76.3593,75.9312,76.1403,31168.0
2020-05-22 09:45:00,76.48,77.12,76.43,77.12,50369.0,76.1303,76.7674,76.0806,76.7674,50369.0
2020-05-22 09:50:00,77.11,77.2,76.52,76.79,32455.0,76.7574,76.847,76.1701,76.4389,32455.0
2020-05-22 09:55:00,76.85,76.99,76.56,76.67,32609.0,76.4986,76.638,76.21,76.3195,32609.0
2020-05-22 10:00:00,76.7,76.73,75.71,75.84,63903.0,76.3493,76.3792,75.3638,75.4933,63903.0
2020-05-22 10:05:00,75.88,75.93,75.31,75.37,50591.0,75.5331,75.5828,74.9657,75.0254,50591.0
2020-05-22 10:10:00,75.29,75.46,74.81,74.91,123594.0,74.9458,75.115,74.468,74.5675,123594.0
2020-05-22 10:15:00,74.95,75.99,74.92,75.86,140383.0,74.6073,75.6426,74.5775,75.5132,140383.0
2020-05-22 10:20:00,75.81,76.59,75.75,76.5,98241.0,75.4634,76.2398,75.4037,76.1502,98241.0
2020-05-22 10:25:00,76.45,77.18,76.33,77.08,122877.0,76.1005,76.8271,75.981,76.7276,122877.0
2020-05-22 10:30:00,77.1,77.65,76.92,77.43,87757.0,76.7475,77.295,76.5683,77.076,87757.0
2020-05-22 10:35:00,77.34,77.41,77.08,77.27,42696.0,76.9864,77.0561,76.7276,76.9167,42696.0
2020-05-22 10:40:00,77.37,77.55,76.99,77.24,57645.0,77.0163,77.1954,76.638,76.8869,57645.0
2020-05-22 10:45:00,77.23,77.88,77.1,77.44,104237.0,76.8769,77.5239,76.7475,77.0859,104237.0
2020-05-22 10:50:00,77.34,77.44,77.03,77.11,23197.0,76.9864,77.0859,76.6778,76.7574,23197.0
2020-05-22 10:55:00,77.12,77.22,76.86,77.22,27983.0,76.7674,76.8669,76.5086,76.8669,27983.0
2020-05-22 11:00:00,77.17,77.55,77.16,77.48,25868.0,76.8172,77.1954,76.8072,77.1258,25868.0
2020-05-22 11:05:00,77.53,77.68,77.4,77.62,25420.0,77.1755,77.3248,77.0461,77.2651,25420.0
2020-05-22 11:10:00,77.61,77.77,77.5,77.77,21495.0,77.2552,77.4144,77.1457,77.4144,21495.0
2020-05-22 11:15:00,77.78,77.94,77.64,77.92,31051.0,77.4244,77.5837,77.285,77.5637,31051.0
2020-05-22 11:20:00,77.95,77.97,77.51,77.54,34632.0,77.5936,77.6135,77.1556,77.1855,34632.0
2020-05-22 11:25:00,77.49,77.5,77.26,77.45,20741.0,77.1357,77.1457,76.9068,77.0959,20741.0
2020-05-22 11:30:00,77.47,77.57,77.31,77.4,19318.0,77.1158,77.2153,76.9565,77.0461,19318.0
2020-05-22 11:35:00,77.44,77.51,77.28,77.34,16277.0,77.0859,77.1556,76.9267,76.9864,16277.0
2020-05-22 11:40:00,77.36,77.54,77.26,77.54,10481.0,77.0063,77.1855,76.9068,77.1855,10481.0
2020-05-22 11:45:00,77.61,77.7,77.47,77.59,16207.0,77.2552,77.3448,77.1158,77.2353,16207.0
2020-05-22 11:50:00,77.58,77.91,77.57,77.84,20921.0,77.2253,77.5538,77.2153,77.4841,20921.0
2020-05-22 11:55:00,77.83,77.86,77.53,77.77,28476.0,77.4742,77.504,77.1755,77.4144,28476.0
2020-05-22 12:00:00,77.78,77.79,77.45,77.45,21747.0,77.4244,77.4343,77.0959,77.0959,21747.0
2020-05-22 12:05:00,77.45,77.54,77.35,77.48,26198.0,77.0959,77.1855,76.9964,77.1258,26198.0
2020-05-22 12:10:00,77.53,77.58,77.44,77.52,10009.0,77.1755,77.2253,77.0859,77.1656,10009.0
2020-05-22 12:15:00,77.51,77.73,77.49,77.73,10628.0,77.1556,77.3746,77.1357,77.3746,10628.0
2020-05-22 12:20:00,77.71,77.75,77.55,77.73,22403.0,77.3547,77.3945,77.1954,77.3746,22403.0
2020-05-22 12:25:00,77.79,77.8,77.42,77.52,18508.0,77.4343,77.4443,77.066,77.1656,18508.0
2020-05-22 12:30:00,77.55,77.76,77.55,77.76,16539.0,77.1954,77.4045,77.1954,77.4045,16539.0
2020-05-22 12:35:00,77.76,78.08,77.76,78.01,33967.0,77.4045,77.723,77.4045,77.6533,33967.0
2020-05-22 12:40:00,78.06,78.3,78.03,78.08,32915.0,77.7031,77.942,77.6732,77.723,32915.0
2020-05-22 12:45:00,78.04,78.08,77.84,77.97,16609.0,77.6832,77.723,77.4841,77.6135,16609.0
2020-05-22 12:50:00,77.98,78.15,77.98,78.07,19722.0,77.6235,77.7927,77.6235,77.7131,19722.0
2020-05-22 12:55:00,78.1,78.42,78.1,78.32,32276.0,77.7429,78.0615,77.7429,77.9619,32276.0
2020-05-22 13:00:00,78.32,78.42,78.18,78.38,44088.0,77.9619,78.0615,77.8226,78.0216,44088.0
2020-05-22 13:05:00,78.32,78.33,77.85,77.95,35800.0,77.9619,77.9719,77.4941,77.5936,35800.0
2020-05-22 13:10:00,77.92,77.96,77.78,77.96,23960.0,77.5637,77.6036,77.4244,77.6036,23960.0
2020-05-22 13:15:00,77.95,78.25,77.91,78.24,13888.0,77.5936,77.8922,77.5538,77.8823,13888.0
2020-05-22 13:20:00,78.21,78.41,78.17,78.33,11573.0,77.8524,78.0515,77.8126,77.9719,11573.0
2020-05-22 13:25:00,78.34,78.5,78.34,78.37,9860.0,77.9818,78.1411,77.9818,78.0117,9860.0
2020-05-22 13:30:00,78.36,78.44,78.26,78.36,10335.0,78.0017,78.0814,77.9022,78.0017,10335.0
2020-05-22 13:35:00,78.34,78.39,78.1,78.11,14634.0,77.9818,78.0316,77.7429,77.7529,14634.0
2020-05-22 13:40:00,78.13,78.15,77.88,77.98,26246.0,77.7728,77.7927,77.5239,77.6235,26246.0
2020-05-22 13:45:00,78.0,78.25,78.0,78.13,10553.0,77.6434,77.8922,77.6434,77.7728,10553.0
2020-05-22 13:50:00,78.09,78.19,78.03,78.08,8131.0,77.733,77.8325,77.6732,77.723,8131.0
2020-05-22 13:55:00,78.1,78.38,78.07,78.29,15628.0,77.7429,78.0216,77.7131,77.9321,15628.0
2020-05-22 14:00:00,78.31,78.67,78.31,78.67,20417.0,77.952,78.3103,77.952,78.3103,20417.0
2020-05-22 14:05:00,78.67,78.74,78.53,78.65,32665.0,78.3103,78.38,78.171,78.2904,32665.0
2020-05-22 14:10:00,78.63,78.72,78.61,78.65,14350.0,78.2705,78.3601,78.2506,78.2904,14350.0
2020-05-22 14:15:00,78.61,78.66,78.5,78.59,12314.0,78.2506,78.3004,78.1411,78.2307,12314.0
2020-05-22 14:20:00,78.59,78.6,78.24,78.37,15259.0,78.2307,78.2406,77.8823,78.0117,15259.0
2020-05-22 14:25:00,78.38,78.45,78.23,78.28,13271.0,78.0216,78.0913,77.8723,77.9221,13271.0
2020-05-22 14:30:00,78.27,78.33,78.13,78.33,14673.0,77.9121,77.9719,77.7728,77.9719,14673.0
2020-05-22 14:35:00,78.33,78.36,78.04,78.31,21592.0,77.9719,78.0017,77.6832,77.952,21592.0
2020-05-22 14:40:00,78.3,78.3,77.97,78.0,24512.0,77.942,77.942,77.6135,77.6434,24512.0
2020-05-22 14:45:00,78.0,78.14,77.99,78.06,15365.0,77.6434,77.7827,77.6334,77.7031,15365.0
2020-05-22 14:50:00,78.08,78.12,77.99,78.12,18024.0,77.723,77.7628,77.6334,77.7628,18024.0
2020-05-22 14:55:00,78.09,78.21,78.07,78.13,13783.0,77.733,77.8524,77.7131,77.7728,13783.0
2020-05-22 15:00:00,78.12,78.2,78.0,78.05,21516.0,77.7628,77.8425,77.6434,77.6932,21516.0
2020-05-22 15:05:00,78.06,78.25,78.06,78.12,14350.0,77.7031,77.8922,77.7031,77.7628,14350.0
2020-05-22 15:10:00,78.12,78.16,78.03,78.11,11853.0,77.7628,77.8026,77.6732,77.7529,11853.0
2020-05-22 15:15:00,78.1,78.11,77.81,77.84,21669.0,77.7429,77.7529,77.4542,77.4841,21669.0
2020-05-22 15:20:00,77.87,77.95,77.6,77.82,29450.0,77.514,77.5936,77.2452,77.4642,29450.0
2020-05-22 15:25:00,77.79,77.8,77.55,77.67,47064.0,77.4343,77.4443,77.1954,77.3149,47064.0
2020-05-22 15:30:00,77.69,78.08,77.62,77.94,39931.0,77.3348,77.723,77.2651,77.5837,39931.0
2020-05-22 15:35:00,77.92,77.92,77.76,77.84,19365.0,77.5637,77.5637,77.4045,77.4841,19365.0
2020-05-22 15:40:00,77.8,77.81,77.64,77.8,25587.0,77.4443,77.4542,77.285,77.4443,25587.0
2020-05-22 15:45:00,77.79,77.95,77.79,77.95,34460.0,77.4343,77.5936,77.4343,77.5936,34460.0
2020-05-22 15:50:00,77.95,77.96,77.67,77.82,60687.0,77.5936,77.6036,77.3149,77.4642,60687.0
2020-05-22 15:55:00,77.8,78.04,77.69,78.02,157010.0,77.4443,77.6832,77.3348,77.6633,157010.0
2020-05-26 09:30:00,83.35,85.19,83.1,85.06,324031.0,82.9689,84.8005,82.7201,84.6711,324031.0
2020-05-26 09:35:00,85.07,85.16,82.13,82.47,182327.0,84.6811,84.7706,81.7545,82.0929,182327.0
2020-05-26 09:40:00,82.53,84.21,82.49,83.9,126395.0,82.1527,83.825,82.1129,83.5164,126395.0
2020-05-26 09:45:00,83.9,84.4,83.51,84.06,128145.0,83.5164,84.0141,83.1282,83.6757,128145.0
2020-05-26 09:50:00,84.06,84.3,83.7,83.7,56064.0,83.6757,83.9146,83.3173,83.3173,56064.0
2020-05-26 09:55:00,83.66,84.4,83.63,83.96,57515.0,83.2775,84.0141,83.2476,83.5761,57515.0
2020-05-26 10:00:00,83.93,84.2,83.79,83.92,51458.0,83.5463,83.815,83.4069,83.5363,51458.0
2020-05-26 10:05:00,83.93,84.3,83.86,84.21,67215.0,83.5463,83.9146,83.4766,83.825,67215.0
2020-05-26 10:10:00,84.18,84.24,83.5,83.71,93458.0,83.7951,83.8548,83.1182,83.3273,93458.0
2020-05-26 10:15:00,83.74,84.32,83.55,84.28,77198.0,83.3571,83.9345,83.168,83.8947,77198.0
2020-05-26 10:20:00,84.26,84.27,83.6,83.87,55860.0,83.8748,83.8847,83.2178,83.4865,55860.0
2020-05-26 10:25:00,83.85,84.5,83.63,84.5,95345.0,83.4666,84.1137,83.2476,84.1137,95345.0
2020-05-26 10:30:00,84.44,84.48,84.27,84.37,39948.0,84.0539,84.0938,83.8847,83.9843,39948.0
2020-05-26 10:35:00,84.37,84.69,84.27,84.54,73355.0,83.9843,84.3028,83.8847,84.1535,73355.0
2020-05-26 10:40:00,84.51,84.99,84.51,84.97,48006.0,84.1236,84.6014,84.1236,84.5815,48006.0
2020-05-26 10:45:00,84.99,85.79,84.99,85.72,143928.0,84.6014,85.3978,84.6014,85.3281,143928.0
2020-05-26 10:50:00,85.76,86.09,85.51,85.78,92236.0,85.3679,85.6964,85.119,85.3878,92236.0
2020-05-26 10:55:00,85.79,86.35,85.78,86.12,94718.0,85.3978,85.9552,85.3878,85.7263,94718.0
2020-05-26 11:00:00,86.1,86.3,85.6,85.64,76757.0,85.7063,85.9054,85.2086,85.2484,76757.0
2020-05-26 11:05:00,85.61,85.75,85.28,85.28,46272.0,85.2186,85.3579,84.8901,84.8901,46272.0
2020-05-26 11:10:00,85.27,86.29,85.15,86.2,112518.0,84.8801,85.8955,84.7607,85.8059,112518.0
2020-05-26 11:15:00,86.19,86.2,85.59,85.94,59639.0,85.7959,85.8059,85.1987,85.5471,59639.0
2020-05-26 11:20:00,85.94,86.0,85.5,85.55,42010.0,85.5471,85.6068,85.1091,85.1589,42010.0
2020-05-26 11:25:00,85.56,85.6,84.67,84.86,101208.0,85.1688,85.2086,84.2829,84.472,101208.0
2020-05-26 11:30:00,84.86,84.9,84.1,84.28,128851.0,84.472,84.5118,83.7155,83.8947,128851.0
2020-05-26 11:35:00,84.3,84.61,84.12,84.61,99107.0,83.9146,84.2232,83.7354,84.2232,99107.0
2020-05-26 11:40:00,84.62,84.93,84.59,84.79,85456.0,84.2331,84.5417,84.2032,84.4023,85456.0
2020-05-26 11:45:00,84.77,84.77,84.17,84.43,77921.0,84.3824,84.3824,83.7852,84.044,77921.0
2020-05-26 11:50:00,84.4,84.55,84.2,84.47,43001.0,84.0141,84.1634,83.815,84.0838,43001.0
2020-05-26 11:55:00,84.41,84.45,83.98,84.39,60682.0,84.0241,84.0639,83.596,84.0042,60682.0
2020-05-26 12:00:00,84.4,84.53,83.89,83.89,69660.0,84.0141,84.1435,83.5064,83.5064,69660.0
2020-05-26 12:05:00,83.92,84.31,83.91,84.14,47168.0,83.5363,83.9245,83.5264,83.7553,47168.0
2020-05-26 12:10:00,84.14,84.35,83.97,84.11,83382.0,83.7553,83.9643,83.5861,83.7254,83382.0
2020-05-26 12:15:00,84.13,84.21,83.97,84.16,32996.0,83.7454,83.825,83.5861,83.7752,32996.0
2020-05-26 12:20:00,84.15,84.25,83.97,84.18,34310.0,83.7653,83.8648,83.5861,83.7951,34310.0
2020-05-26 12:25:00,84.2,84.23,83.83,83.83,33587.0,83.815,83.8449,83.4467,83.4467,33587.0
2020-05-26 12:30:00,83.84,83.9,83.59,83.62,51888.0,83.4567,83.5164,83.2078,83.2377,51888.0
2020-05-26 12:35:00,83.62,83.72,83.39,83.65,56439.0,83.2377,83.3372,83.0087,83.2675,56439.0
2020-05-26 12:40:00,83.7,84.16,83.67,84.06,30452.0,83.3173,83.7752,83.2875,83.6757,30452.0
2020-05-26 12:45:00,84.09,84.14,83.68,83.84,38249.0,83.7055,83.7553,83.2974,83.4567,38249.0
2020-05-26 12:50:00,83.85,83.88,83.56,83.7,24151.0,83.4666,83.4965,83.178,83.3173,24151.0
2020-05-26 12:55:00,83.64,83.7,83.23,83.37,36490.0,83.2576,83.3173,82.8495,82.9888,36490.0
2020-05-26 13:00:00,83.38,83.65,83.24,83.54,34007.0,82.9988,83.2675,82.8594,83.158,34007.0
2020-05-26 13:05:00,83.56,83.77,83.34,83.37,34300.0,83.178,83.387,82.959,82.9888,34300.0
2020-05-26 13:10:00,83.37,83.39,83.17,83.28,28057.0,82.9888,83.0087,82.7897,82.8992,28057.0
2020-05-26 13:15:00,83.26,83.27,83.02,83.03,26187.0,82.8793,82.8893,82.6404,82.6504,26187.0
2020-05-26 13:20:00,83.02,83.37,82.96,83.17,29246.0,82.6404,82.9888,82.5807,82.7897,29246.0
2020-05-26 13:25:00,83.2,83.46,83.2,83.32,21756.0,82.8196,83.0784,82.8196,82.9391,21756.0
2020-05-26 13:30:00,83.31,83.41,83.24,83.27,31441.0,82.9291,83.0286,82.8594,82.8893,31441.0
2020-05-26 13:35:00,83.33,83.6,83.33,83.44,21342.0,82.949,83.2178,82.949,83.0585,21342.0
2020-05-26 13:40:00,83.4,83.56,83.32,83.43,20931.0,83.0187,83.178,82.9391,83.0486,20931.0
2020-05-26 13:45:00,83.39,83.39,83.18,83.21,15766.0,83.0087,83.0087,82.7997,82.8296,15766.0
2020-05-26 13:50:00,83.2,83.22,83.09,83.15,17232.0,82.8196,82.8395,82.7101,82.7698,17232.0
2020-05-26 13:55:00,83.15,83.5,83.07,83.42,23220.0,82.7698,83.1182,82.6902,83.0386,23220.0
2020-05-26 14:00:00,83.38,83.51,83.27,83.36,21988.0,82.9988,83.1282,82.8893,82.9789,21988.0
2020-05-26 14:05:00,83.39,83.53,83.27,83.37,17555.0,83.0087,83.1481,82.8893,82.9888,17555.0
2020-05-26 14:10:00,83.37,83.4,83.1,83.23,17328.0,82.9888,83.0187,82.7201,82.8495,17328.0
2020-05-26 14:15:00,83.23,83.5,83.23,83.48,18806.0,82.8495,83.1182,82.8495,83.0983,18806.0
2020-05-26 14:20:00,83.48,83.5,83.33,83.39,16385.0,83.0983,83.1182,82.949,83.0087,16385.0
2020-05-26 14:25:00,83.41,83.46,83.19,83.24,17045.0,83.0286,83.0784,82.8097,82.8594,17045.0
2020-05-26 14:30:00,83.24,83.34,83.1,83.1,19511.0,82.8594,82.959,82.7201,82.7201,19511.0
2020-05-26 14:35:00,83.08,83.19,83.0,83.04,18981.0,82.7002,82.8097,82.6205,82.6603,18981.0
2020-05-26 14:40:00,83.06,83.07,82.72,82.72,44003.0,82.6802,82.6902,82.3418,82.3418,44003.0
2020-05-26 14:45:00,82.73,82.79,82.51,82.55,39711.0,82.3518,82.4115,82.1328,82.1726,39711.0
2020-05-26 14:50:00,82.55,82.73,82.51,82.53,48981.0,82.1726,82.3518,82.1328,82.1527,48981.0
2020-05-26 14:55:00,82.53,83.05,82.51,82.98,55167.0,82.1527,82.6703,82.1328,82.6006,55167.0
2020-05-26 15:00:00,82.98,83.05,82.76,82.79,61079.0,82.6006,82.6703,82.3816,82.4115,61079.0
2020-05-26 15:05:00,82.82,82.85,82.48,82.5,41982.0,82.4413,82.4712,82.1029,82.1228,41982.0
2020-05-26 15:10:00,82.47,83.05,82.45,83.05,175399.0,82.0929,82.6703,82.073,82.6703,175399.0
2020-05-26 15:15:00,83.02,83.13,82.86,83.0,31084.0,82.6404,82.7499,82.4812,82.6205,31084.0
2020-05-26 15:20:00,83.04,83.11,82.89,83.03,32699.0,82.6603,82.73,82.511,82.6504,32699.0
2020-05-26 15:25:00,83.04,83.2,82.88,83.08,51036.0,82.6603,82.8196,82.5011,82.7002,51036.0
2020-05-26 15:30:00,83.08,83.22,82.76,82.96,82709.0,82.7002,82.8395,82.3816,82.5807,82709.0
2020-05-26 15:35:00,82.84,83.09,82.83,82.97,75011.0,82.4613,82.7101,82.4513,82.5907,75011.0
2020-05-26 15:40:00,82.96,82.99,82.6,82.63,69884.0,82.5807,82.6106,82.2223,82.2522,69884.0
2020-05-26 15:45:00,82.64,82.69,82.31,82.65,94619.0,82.2622,82.3119,81.9337,82.2721,94619.0
2020-05-26 15:50:00,82.67,82.75,82.42,82.67,145786.0,82.292,82.3717,82.0432,82.292,145786.0
2020-05-26 15:55:00,82.67,82.96,82.57,82.86,278884.0,82.292,82.5807,82.1925,82.4812,278884.0
2020-05-27 09:30:00,86.19,86.55,85.3,86.22,183893.0,85.7959,86.1543,84.91,85.8258,183893.0
2020-05-27 09:35:00,86.09,86.88,85.87,86.82,179557.0,85.6964,86.4828,85.4774,86.4231,179557.0
2020-05-27 09:40:00,86.79,86.85,85.78,86.36,272157.0,86.3932,86.4529,85.3878,85.9652,272157.0
2020-05-27 09:45:00,86.36,86.57,85.76,85.83,141630.0,85.9652,86.1742,85.3679,85.4376,141630.0
2020-05-27 09:50:00,85.83,86.36,85.63,85.95,182249.0,85.4376,85.9652,85.2385,85.557,182249.0
2020-05-27 09:55:00,85.93,86.7,85.82,85.99,268743.0,85.5371,86.3036,85.4276,85.5968,268743.0
2020-05-27 10:00:00,86.0,86.03,85.08,85.08,197952.0,85.6068,85.6367,84.691,84.691,197952.0
2020-05-27 10:05:00,85.02,85.77,84.91,85.77,93379.0,84.6313,85.3779,84.5218,85.3779,93379.0
2020-05-27 10:10:00,85.78,86.44,85.74,86.03,108120.0,85.3878,86.0448,85.348,85.6367,108120.0
2020-05-27 10:15:00,86.07,86.18,85.6,85.75,47387.0,85.6765,85.786,85.2086,85.3579,47387.0
2020-05-27 10:20:00,85.81,86.01,85.02,85.37,41480.0,85.4177,85.6168,84.6313,84.9797,41480.0
2020-05-27 10:25:00,85.28,85.65,85.11,85.49,25139.0,84.8901,85.2584,84.7209,85.0991,25139.0
2020-05-27 10:30:00,85.54,85.79,85.2,85.23,39341.0,85.1489,85.3978,84.8105,84.8403,39341.0
2020-05-27 10:35:00,85.23,85.23,84.37,84.4,45923.0,84.8403,84.8403,83.9843,84.0141,45923.0
2020-05-27 10:40:00,84.43,84.55,83.78,84.31,71267.0,84.044,84.1634,83.397,83.9245,71267.0
2020-05-27 10:45:00,84.38,84.44,82.53,82.57,128809.0,83.9942,84.0539,82.1527,82.1925,128809.0
2020-05-27 10:50:00,82.53,83.35,82.5,83.28,86636.0,82.1527,82.9689,82.1228,82.8992,86636.0
2020-05-27 10:55:00,83.27,83.27,82.42,83.19,103161.0,82.8893,82.8893,82.0432,82.8097,103161.0
2020-05-27 11:00:00,83.2,84.0,82.89,83.89,68374.0,82.8196,83.6159,82.511,83.5064,68374.0
2020-05-27 11:05:00,83.89,84.24,83.55,83.75,69804.0,83.5064,83.8548,83.168,83.3671,69804.0
2020-05-27 11:10:00,83.77,84.14,83.45,83.51,52853.0,83.387,83.7553,83.0685,83.1282,52853.0
2020-05-27 11:15:00,83.5,83.53,82.78,83.53,71444.0,83.1182,83.1481,82.4015,83.1481,71444.0
2020-05-27 11:20:00,83.62,83.75,83.26,83.35,21350.0,83.2377,83.3671,82.8793,82.9689,21350.0
2020-05-27 11:25:00,83.42,83.65,83.25,83.65,27073.0,83.0386,83.2675,82.8694,83.2675,27073.0
2020-05-27 11:30:00,83.65,84.02,83.55,83.91,42988.0,83.2675,83.6359,83.168,83.5264,42988.0
2020-05-27 11:35:00,83.95,84.21,83.44,83.88,50956.0,83.5662,83.825,83.0585,83.4965,50956.0
2020-05-27 11:40:00,83.89,84.2,83.7,84.1,31268.0,83.5064,83.815,83.3173,83.7155,31268.0
2020-05-27 11:45:00,84.14,84.46,84.13,84.4,31364.0,83.7553,84.0738,83.7454,84.0141,31364.0
2020-05-27 11:50:00,84.34,84.38,84.04,84.18,17710.0,83.9544,83.9942,83.6558,83.7951,17710.0
2020-05-27 11:55:00,84.22,84.45,84.1,84.27,31142.0,83.8349,84.0639,83.7155,83.8847,31142.0
2020-05-27 12:00:00,84.3,84.3,83.87,84.14,21229.0,83.9146,83.9146,83.4865,83.7553,21229.0
2020-05-27 12:05:00,84.14,84.18,83.9,84.11,19503.0,83.7553,83.7951,83.5164,83.7254,19503.0
2020-05-27 12:10:00,84.1,84.21,83.85,83.89,20274.0,83.7155,83.825,83.4666,83.5064,20274.0
2020-05-27 12:15:00,83.92,84.18,83.87,84.1,29224.0,83.5363,83.7951,83.4865,83.7155,29224.0
2020-05-27 12:20:00,84.11,84.25,84.0,84.2,50293.0,83.7254,83.8648,83.6159,83.815,50293.0
2020-05-27 12:25:00,84.23,84.3,83.75,83.84,26678.0,83.8449,83.9146,83.3671,83.4567,26678.0
2020-05-27 12:30:00,83.86,84.01,83.55,83.82,72823.0,83.4766,83.6259,83.168,83.4368,72823.0
2020-05-27 12:35:00,83.78,84.06,83.65,84.03,42915.0,83.397,83.6757,83.2675,83.6458,42915.0
2020-05-27 12:40:00,84.03,84.1,83.43,83.51,40151.0,83.6458,83.7155,83.0486,83.1282,40151.0
2020-05-27 12:45:00,83.48,83.53,83.12,83.26,61129.0,83.0983,83.1481,82.74,82.8793,61129.0
2020-05-27 12:50:00,83.25,83.81,83.21,83.7,245991.0,82.8694,83.4268,82.8296,83.3173,245991.0
2020-05-27 12:55:00,83.67,83.8,83.39,83.56,60980.0,83.2875,83.4169,83.0087,83.178,60980.0
2020-05-27 13:00:00,83.59,83.65,83.27,83.5,37602.0,83.2078,83.2675,82.8893,83.1182,37602.0
2020-05-27 13:05:00,83.45,83.46,83.1,83.24,26666.0,83.0685,83.0784,82.7201,82.8594,26666.0
2020-05-27 13:10:00,83.24,83.47,83.18,83.25,21946.0,82.8594,83.0884,82.7997,82.8694,21946.0
2020-05-27 13:15:00,83.29,83.41,82.95,83.07,34281.0,82.9092,83.0286,82.5707,82.6902,34281.0
2020-05-27 13:20:00,83.05,83.16,82.74,82.84,47773.0,82.6703,82.7798,82.3617,82.4613,47773.0
2020-05-27 13:25:00,82.84,83.02,82.79,82.9,24292.0,82.4613,82.6404,82.4115,82.521,24292.0
2020-05-27 13:30:00,82.88,82.96,82.55,82.64,40451.0,82.5011,82.5807,82.1726,82.2622,40451.0
2020-05-27 13:35:00,82.63,82.93,82.44,82.93,40904.0,82.2522,82.5508,82.0631,82.5508,40904.0
2020-05-27 13:40:00,82.93,83.04,82.76,83.04,24451.0,82.5508,82.6603,82.3816,82.6603,24451.0
2020-05-27 13:45:00,83.0,83.13,82.85,83.05,21600.0,82.6205,82.7499,82.4712,82.6703,21600.0
2020-05-27 13:50:00,83.05,83.1,82.87,83.09,29240.0,82.6703,82.7201,82.4911,82.7101,29240.0
2020-05-27 13:55:00,83.04,83.04,82.9,82.95,34293.0,82.6603,82.6603,82.521,82.5707,34293.0
2020-05-27 14:00:00,82.95,83.15,82.92,83.12,38360.0,82.5707,82.7698,82.5409,82.74,38360.0
2020-05-27 14:05:00,83.12,83.13,82.9,82.9,44830.0,82.74,82.7499,82.521,82.521,44830.0
2020-05-27 14:10:00,82.91,82.97,82.7,82.74,51012.0,82.5309,82.5907,82.3219,82.3617,51012.0
2020-05-27 14:15:00,82.74,82.84,82.63,82.79,24376.0,82.3617,82.4613,82.2522,82.4115,24376.0
2020-05-27 14:20:00,82.83,82.83,82.47,82.55,29989.0,82.4513,82.4513,82.0929,82.1726,29989.0
2020-05-27 14:25:00,82.56,82.58,82.15,82.19,74188.0,82.1825,82.2024,81.7744,81.8142,74188.0
2020-05-27 14:30:00,82.23,82.28,81.93,82.02,94274.0,81.854,81.9038,81.5554,81.645,94274.0
2020-05-27 14:35:00,82.02,82.1,81.7,81.88,70344.0,81.645,81.7246,81.3265,81.5056,70344.0
2020-05-27 14:40:00,81.88,82.1,81.42,81.42,75392.0,81.5056,81.7246,81.0477,81.0477,75392.0
2020-05-27 14:45:00,81.37,81.58,81.26,81.54,103307.0,80.998,81.207,80.8885,81.1672,103307.0
2020-05-27 14:50:00,81.51,81.84,81.49,81.59,83543.0,81.1373,81.4658,81.1174,81.217,83543.0
2020-05-27 14:55:00,81.62,81.93,81.57,81.78,104065.0,81.2468,81.5554,81.1971,81.4061,104065.0
2020-05-27 15:00:00,81.77,81.95,81.49,81.59,34554.0,81.3961,81.5753,81.1174,81.217,34554.0
2020-05-27 15:05:00,81.57,81.57,81.24,81.33,41391.0,81.1971,81.1971,80.8686,80.9582,41391.0
2020-05-27 15:10:00,81.34,81.64,81.34,81.57,49230.0,80.9681,81.2667,80.9681,81.1971,49230.0
2020-05-27 15:15:00,81.6,81.66,81.33,81.33,38999.0,81.2269,81.2866,80.9582,80.9582,38999.0
2020-05-27 15:20:00,81.37,81.38,81.12,81.2,51835.0,80.998,81.0079,80.7491,80.8287,51835.0
2020-05-27 15:25:00,81.18,81.18,80.65,80.66,108386.0,80.8088,80.8088,80.2813,80.2912,108386.0
2020-05-27 15:30:00,80.66,80.71,80.49,80.66,69683.0,80.2912,80.341,80.122,80.2912,69683.0
2020-05-27 15:35:00,80.67,80.89,80.61,80.77,80264.0,80.3012,80.5202,80.2414,80.4007,80264.0
2020-05-27 15:40:00,80.77,81.16,80.7,81.12,75992.0,80.4007,80.7889,80.331,80.7491,75992.0
2020-05-27 15:45:00,81.12,81.81,81.11,81.43,84767.0,80.7491,81.436,80.7392,81.0577,84767.0
2020-05-27 15:50:00,81.45,81.85,81.43,81.67,122915.0,81.0776,81.4758,81.0577,81.2966,122915.0
2020-05-27 15:55:00,81.67,81.81,81.52,81.54,229364.0,81.2966,81.436,81.1473,81.1672,229364.0
2020-05-28 09:30:00,81.7,81.98,78.72,79.52,143760.0,81.3265,81.6052,78.3601,79.1564,143760.0
2020-05-28 09:35:00,79.63,80.16,79.57,79.57,46037.0,79.2659,79.7935,79.2062,79.2062,46037.0
2020-05-28 09:40:00,79.51,80.1,79.23,79.8,50611.0,79.1465,79.7338,78.8678,79.4351,50611.0
2020-05-28 09:45:00,79.84,79.96,79.14,79.32,52414.0,79.475,79.5944,78.7782,78.9573,52414.0
2020-05-28 09:50:00,79.26,79.96,79.25,79.88,43342.0,78.8976,79.5944,78.8877,79.5148,43342.0
2020-05-28 09:55:00,79.92,79.98,79.3,79.36,71484.0,79.5546,79.6143,78.9374,78.9972,71484.0
2020-05-28 10:00:00,79.45,79.45,78.53,78.58,258200.0,79.0867,79.0867,78.171,78.2207,258200.0
2020-05-28 10:05:00,78.59,79.04,78.46,78.88,107448.0,78.2307,78.6786,78.1013,78.5194,107448.0
2020-05-28 10:10:00,78.78,78.86,78.42,78.58,85624.0,78.4198,78.4994,78.0615,78.2207,85624.0
2020-05-28 10:15:00,78.56,78.56,78.01,78.43,73303.0,78.2008,78.2008,77.6533,78.0714,73303.0
2020-05-28 10:20:00,78.51,79.21,78.35,79.19,107432.0,78.151,78.8478,77.9918,78.8279,107432.0
2020-05-28 10:25:00,79.2,79.44,79.13,79.35,54871.0,78.8379,79.0768,78.7682,78.9872,54871.0
2020-05-28 10:30:00,79.39,79.48,78.87,79.04,115070.0,79.027,79.1166,78.5094,78.6786,115070.0
2020-05-28 10:35:00,79.04,79.09,78.49,78.61,23464.0,78.6786,78.7284,78.1311,78.2506,23464.0
2020-05-28 10:40:00,78.62,79.35,78.45,79.27,19897.0,78.2605,78.9872,78.0913,78.9076,19897.0
2020-05-28 10:45:00,79.29,79.3,78.93,78.95,35553.0,78.9275,78.9374,78.5691,78.589,35553.0
2020-05-28 10:50:00,78.96,79.04,78.84,78.93,168674.0,78.599,78.6786,78.4795,78.5691,168674.0
2020-05-28 10:55:00,78.95,79.02,78.57,78.61,31473.0,78.589,78.6587,78.2108,78.2506,31473.0
2020-05-28 11:00:00,78.62,78.81,78.39,78.68,103534.0,78.2605,78.4497,78.0316,78.3203,103534.0
2020-05-28 11:05:00,78.68,78.83,78.5,78.51,199664.0,78.3203,78.4696,78.1411,78.151,199664.0
2020-05-28 11:10:00,78.53,78.75,78.33,78.66,30675.0,78.171,78.3899,77.9719,78.3004,30675.0
2020-05-28 11:15:00,78.7,78.76,78.6,78.72,80709.0,78.3402,78.3999,78.2406,78.3601,80709.0
2020-05-28 11:20:00,78.7,78.71,78.47,78.59,55140.0,78.3402,78.3501,78.1112,78.2307,55140.0
2020-05-28 11:25:00,78.57,78.67,78.41,78.5,50151.0,78.2108,78.3103,78.0515,78.1411,50151.0
2020-05-28 11:30:00,78.5,78.81,78.47,78.75,160979.0,78.1411,78.4497,78.1112,78.3899,160979.0
2020-05-28 11:35:00,78.71,79.08,78.64,79.06,37057.0,78.3501,78.7184,78.2805,78.6985,37057.0
2020-05-28 11:40:00,79.07,80.6,79.0,80.2,246945.0,78.7085,80.2315,78.6388,79.8333,246945.0
2020-05-28 11:45:00,80.19,80.26,79.62,79.82,184605.0,79.8234,79.893,79.256,79.4551,184605.0
2020-05-28 11:50:00,79.82,79.86,79.53,79.8,101872.0,79.4551,79.4949,79.1664,79.4351,101872.0
2020-05-28 11:55:00,79.8,79.87,79.65,79.79,62350.0,79.4351,79.5048,79.2858,79.4252,62350.0
2020-05-28 12:00:00,79.8,80.06,79.74,79.93,54674.0,79.4351,79.694,79.3754,79.5646,54674.0
2020-05-28 12:05:00,79.93,80.06,79.84,79.97,53586.0,79.5646,79.694,79.475,79.6044,53586.0
2020-05-28 12:10:00,79.97,80.27,79.95,80.06,57346.0,79.6044,79.903,79.5845,79.694,57346.0
2020-05-28 12:15:00,80.06,80.15,79.87,79.91,29431.0,79.694,79.7835,79.5048,79.5446,29431.0
2020-05-28 12:20:00,79.92,80.04,79.86,80.0,32939.0,79.5546,79.6741,79.4949,79.6342,32939.0
2020-05-28 12:25:00,80.0,80.13,79.91,79.98,67901.0,79.6342,79.7636,79.5446,79.6143,67901.0
2020-05-28 12:30:00,80.02,80.04,79.61,79.92,36182.0,79.6541,79.6741,79.246,79.5546,36182.0
2020-05-28 12:35:00,79.89,80.08,79.87,80.01,28957.0,79.5247,79.7139,79.5048,79.6442,28957.0
2020-05-28 12:40:00,80.0,80.22,79.96,80.18,45661.0,79.6342,79.8532,79.5944,79.8134,45661.0
2020-05-28 12:45:00,80.21,80.23,79.93,80.01,27753.0,79.8433,79.8632,79.5646,79.6442,27753.0
2020-05-28 12:50:00,79.99,80.02,79.87,79.99,75218.0,79.6243,79.6541,79.5048,79.6243,75218.0
2020-05-28 12:55:00,79.98,79.99,79.73,79.92,18028.0,79.6143,79.6243,79.3655,79.5546,18028.0
2020-05-28 13:00:00,79.92,80.02,79.76,79.89,19584.0,79.5546,79.6541,79.3953,79.5247,19584.0
2020-05-28 13:05:00,79.91,79.95,79.78,79.82,10666.0,79.5446,79.5845,79.4152,79.4551,10666.0
2020-05-28 13:10:00,79.8,79.95,79.67,79.67,36951.0,79.4351,79.5845,79.3057,79.3057,36951.0
2020-05-28 13:15:00,79.68,79.75,79.33,79.46,30701.0,79.3157,79.3854,78.9673,79.0967,30701.0
2020-05-28 13:20:00,79.46,79.64,79.4,79.58,20056.0,79.0967,79.2759,79.037,79.2162,20056.0
2020-05-28 13:25:00,79.56,79.85,79.56,79.83,23063.0,79.1962,79.4849,79.1962,79.465,23063.0
2020-05-28 13:30:00,79.83,79.85,79.66,79.85,17596.0,79.465,79.4849,79.2958,79.4849,17596.0
2020-05-28 13:35:00,79.81,80.0,79.81,79.81,14412.0,79.4451,79.6342,79.4451,79.4451,14412.0
2020-05-28 13:40:00,79.86,80.0,79.85,79.96,77817.0,79.4949,79.6342,79.4849,79.5944,77817.0
2020-05-28 13:45:00,79.98,80.06,79.85,80.02,63393.0,79.6143,79.694,79.4849,79.6541,63393.0
2020-05-28 13:50:00,80.02,80.05,79.61,79.65,24199.0,79.6541,79.684,79.246,79.2858,24199.0
2020-05-28 13:55:00,79.64,80.0,79.64,79.85,19797.0,79.2759,79.6342,79.2759,79.4849,19797.0
2020-05-28 14:00:00,79.87,80.11,79.87,80.11,40317.0,79.5048,79.7437,79.5048,79.7437,40317.0
2020-05-28 14:05:00,80.11,80.42,80.02,80.4,47204.0,79.7437,80.0523,79.6541,80.0324,47204.0
2020-05-28 14:10:00,80.36,80.47,80.15,80.2,20645.0,79.9926,80.1021,79.7835,79.8333,20645.0
2020-05-28 14:15:00,80.2,80.32,80.2,80.28,32015.0,79.8333,79.9528,79.8333,79.913,32015.0
2020-05-28 14:20:00,80.27,80.33,80.04,80.06,28057.0,79.903,79.9627,79.6741,79.694,28057.0
2020-05-28 14:25:00,80.06,80.14,79.88,79.95,23018.0,79.694,79.7736,79.5148,79.5845,23018.0
2020-05-28 14:30:00,79.93,80.03,79.69,79.78,27202.0,79.5646,79.6641,79.3257,79.4152,27202.0
2020-05-28 14:35:00,79.75,79.84,79.61,79.62,19232.0,79.3854,79.475,79.246,79.256,19232.0
2020-05-28 14:40:00,79.63,79.69,79.44,79.46,25207.0,79.2659,79.3257,79.0768,79.0967,25207.0
2020-05-28 14:45:00,79.47,79.68,79.44,79.66,21081.0,79.1067,79.3157,79.0768,79.2958,21081.0
2020-05-28 14:50:00,79.69,79.89,79.5,79.74,36253.0,79.3257,79.5247,79.1365,79.3754,36253.0
2020-05-28 14:55:00,79.75,80.04,79.7,79.89,25552.0,79.3854,79.6741,79.3356,79.5247,25552.0
2020-05-28 15:00:00,79.86,80.0,79.84,79.94,29173.0,79.4949,79.6342,79.475,79.5745,29173.0
2020-05-28 15:05:00,79.93,80.03,79.72,79.77,23421.0,79.5646,79.6641,79.3555,79.4053,23421.0
2020-05-28 15:10:00,79.76,80.05,79.73,80.02,27116.0,79.3953,79.684,79.3655,79.6541,27116.0
2020-05-28 15:15:00,79.98,80.01,79.27,79.28,59841.0,79.6143,79.6442,78.9076,78.9175,59841.0
2020-05-28 15:20:00,79.3,79.36,78.97,79.03,78417.0,78.9374,78.9972,78.6089,78.6687,78417.0
2020-05-28 15:25:00,79.0,79.05,78.65,78.65,45864.0,78.6388,78.6886,78.2904,78.2904,45864.0
2020-05-28 15:30:00,78.65,78.94,78.6,78.86,48660.0,78.2904,78.5791,78.2406,78.4994,48660.0
2020-05-28 15:35:00,78.84,79.1,78.71,78.8,55193.0,78.4795,78.7383,78.3501,78.4397,55193.0
2020-05-28 15:40:00,78.77,78.88,78.63,78.87,51171.0,78.4099,78.5194,78.2705,78.5094,51171.0
2020-05-28 15:45:00,78.86,78.98,78.52,78.54,73431.0,78.4994,78.6189,78.161,78.1809,73431.0
2020-05-28 15:50:00,78.52,78.56,78.21,78.39,192106.0,78.161,78.2008,77.8524,78.0316,192106.0
2020-05-28 15:55:00,78.39,78.84,78.37,78.78,244242.0,78.0316,78.4795,78.0117,78.4198,244242.0
2020-05-29 09:30:00,78.66,79.21,77.71,79.19,179178.0,78.3004,78.8478,77.3547,78.8279,179178.0
2020-05-29 09:35:00,79.07,80.14,78.86,79.75,99609.0,78.7085,79.7736,78.4994,79.3854,99609.0
2020-05-29 09:40:00,79.65,79.71,78.58,78.71,61860.0,79.2858,79.3456,78.2207,78.3501,61860.0
2020-05-29 09:45:00,78.66,78.96,78.29,78.68,62451.0,78.3004,78.599,77.9321,78.3203,62451.0
2020-05-29 09:50:00,78.6,78.74,78.2,78.27,50777.0,78.2406,78.38,77.8425,77.9121,50777.0
2020-05-29 09:55:00,78.21,78.3,77.63,77.94,62520.0,77.8524,77.942,77.2751,77.5837,62520.0
2020-05-29 10:00:00,77.85,77.89,77.3,77.44,46725.0,77.4941,77.5339,76.9466,77.0859,46725.0
2020-05-29 10:05:00,77.46,77.62,77.24,77.35,45759.0,77.1058,77.2651,76.8869,76.9964,45759.0
2020-05-29 10:10:00,77.36,78.13,77.35,78.11,47363.0,77.0063,77.7728,76.9964,77.7529,47363.0
2020-05-29 10:15:00,78.13,79.16,78.0,79.1,58613.0,77.7728,78.7981,77.6434,78.7383,58613.0
2020-05-29 10:20:00,79.07,79.21,78.67,78.93,68837.0,78.7085,78.8478,78.3103,78.5691,68837.0
2020-05-29 10:25:00,78.95,79.12,78.53,78.59,28383.0,78.589,78.7583,78.171,78.2307,28383.0
2020-05-29 10:30:00,78.64,78.77,78.17,78.17,21531.0,78.2805,78.4099,77.8126,77.8126,21531.0
2020-05-29 10:35:00,78.16,78.41,77.97,78.21,40090.0,77.8026,78.0515,77.6135,77.8524,40090.0
2020-05-29 10:40:00,78.19,78.22,77.77,77.8,29946.0,77.8325,77.8624,77.4144,77.4443,29946.0
2020-05-29 10:45:00,77.82,77.97,77.7,77.76,44798.0,77.4642,77.6135,77.3448,77.4045,44798.0
2020-05-29 10:50:00,77.81,78.17,77.5,77.5,34198.0,77.4542,77.8126,77.1457,77.1457,34198.0
2020-05-29 10:55:00,77.5,77.67,77.42,77.43,54589.0,77.1457,77.3149,77.066,77.076,54589.0
2020-05-29 11:00:00,77.44,77.6,76.97,77.31,101927.0,77.0859,77.2452,76.6181,76.9565,101927.0
2020-05-29 11:05:00,77.37,77.49,77.0,77.02,97041.0,77.0163,77.1357,76.648,76.6679,97041.0
2020-05-29 11:10:00,77.01,77.27,76.98,77.27,22124.0,76.6579,76.9167,76.628,76.9167,22124.0
2020-05-29 11:15:00,77.25,77.29,77.0,77.15,29037.0,76.8968,76.9366,76.648,76.7973,29037.0
2020-05-29 11:20:00,77.12,77.23,76.93,77.07,110898.0,76.7674,76.8769,76.5783,76.7176,110898.0
2020-05-29 11:25:00,77.03,77.22,76.9,77.0,43743.0,76.6778,76.8669,76.5484,76.648,43743.0
2020-05-29 11:30:00,76.98,77.33,76.92,77.32,37451.0,76.628,76.9764,76.5683,76.9665,37451.0
2020-05-29 11:35:00,77.3,77.48,77.25,77.34,42510.0,76.9466,77.1258,76.8968,76.9864,42510.0
2020-05-29 11:40:00,77.36,77.46,77.07,77.13,25096.0,77.0063,77.1058,76.7176,76.7774,25096.0
2020-05-29 11:45:00,77.13,77.21,77.0,77.11,53651.0,76.7774,76.857,76.648,76.7574,53651.0
2020-05-29 11:50:00,77.12,77.12,76.81,76.92,78202.0,76.7674,76.7674,76.4588,76.5683,78202.0
2020-05-29 11:55:00,76.89,76.95,76.67,76.78,50792.0,76.5385,76.5982,76.3195,76.429,50792.0
2020-05-29 12:00:00,76.77,76.9,76.61,76.63,20687.0,76.419,76.5484,76.2597,76.2796,20687.0
2020-05-29 12:05:00,76.61,76.79,76.52,76.64,41028.0,76.2597,76.4389,76.1701,76.2896,41028.0
2020-05-29 12:10:00,76.67,76.87,76.61,76.61,29476.0,76.3195,76.5185,76.2597,76.2597,29476.0
2020-05-29 12:15:00,76.61,76.64,76.24,76.39,71704.0,76.2597,76.2896,75.8914,76.0407,71704.0
2020-05-29 12:20:00,76.36,76.48,76.3,76.46,48383.0,76.0109,76.1303,75.9512,76.1104,48383.0
2020-05-29 12:25:00,76.47,76.67,76.43,76.58,94031.0,76.1204,76.3195,76.0806,76.2299,94031.0
2020-05-29 12:30:00,76.53,76.67,76.5,76.57,19994.0,76.1801,76.3195,76.1502,76.2199,19994.0
2020-05-29 12:35:00,76.55,76.77,76.53,76.77,17852.0,76.2,76.419,76.1801,76.419,17852.0
2020-05-29 12:40:00,76.78,76.78,76.42,76.49,18131.0,76.429,76.429,76.0706,76.1403,18131.0
2020-05-29 12:45:00,76.52,76.62,76.39,76.51,19964.0,76.1701,76.2697,76.0407,76.1602,19964.0
2020-05-29 12:50:00,76.51,76.57,76.03,76.19,27287.0,76.1602,76.2199,75.6824,75.8417,27287.0
2020-05-29 12:55:00,76.13,77.04,76.13,76.96,40749.0,75.7819,76.6878,75.7819,76.6081,40749.0
2020-05-29 13:00:00,76.94,77.0,76.79,76.85,29530.0,76.5882,76.648,76.4389,76.4986,29530.0
2020-05-29 13:05:00,76.83,77.05,76.78,76.92,27951.0,76.4787,76.6977,76.429,76.5683,27951.0
2020-05-29 13:10:00,76.92,77.03,76.84,76.99,21041.0,76.5683,76.6778,76.4887,76.638,21041.0
2020-05-29 13:15:00,77.0,77.36,76.99,77.35,38301.0,76.648,77.0063,76.638,76.9964,38301.0
2020-05-29 13:20:00,77.39,77.67,77.26,77.48,41452.0,77.0362,77.3149,76.9068,77.1258,41452.0
2020-05-29 13:25:00,77.46,77.69,77.41,77.6,60252.0,77.1058,77.3348,77.0561,77.2452,60252.0
2020-05-29 13:30:00,77.6,77.63,77.46,77.54,33521.0,77.2452,77.2751,77.1058,77.1855,33521.0
2020-05-29 13:35:00,77.49,77.49,77.15,77.2,36066.0,77.1357,77.1357,76.7973,76.847,36066.0
2020-05-29 13:40:00,77.2,77.28,76.95,76.95,22483.0,76.847,76.9267,76.5982,76.5982,22483.0
2020-05-29 13:45:00,76.94,77.0,76.85,76.91,15629.0,76.5882,76.648,76.4986,76.5584,15629.0
2020-05-29 13:50:00,76.9,76.97,76.73,76.86,21759.0,76.5484,76.6181,76.3792,76.5086,21759.0
2020-05-29 13:55:00,76.87,77.02,76.85,76.92,28119.0,76.5185,76.6679,76.4986,76.5683,28119.0
2020-05-29 14:00:00,76.87,77.2,76.87,76.95,21221.0,76.5185,76.847,76.5185,76.5982,21221.0
2020-05-29 14:05:00,76.94,77.64,76.91,77.64,68144.0,76.5882,77.285,76.5584,77.285,68144.0
2020-05-29 14:10:00,77.64,77.74,77.55,77.59,51752.0,77.285,77.3846,77.1954,77.2353,51752.0
2020-05-29 14:15:00,77.63,77.84,77.47,77.83,38643.0,77.2751,77.4841,77.1158,77.4742,38643.0
2020-05-29 14:20:00,77.83,78.09,77.72,78.01,50311.0,77.4742,77.733,77.3647,77.6533,50311.0
2020-05-29 14:25:00,78.0,78.45,77.97,78.36,57414.0,77.6434,78.0913,77.6135,78.0017,57414.0
2020-05-29 14:30:00,78.33,78.4,78.1,78.27,18782.0,77.9719,78.0416,77.7429,77.9121,18782.0
2020-05-29 14:35:00,78.27,78.27,77.87,77.93,29656.0,77.9121,77.9121,77.514,77.5737,29656.0
2020-05-29 14:40:00,77.99,78.21,77.73,77.73,23849.0,77.6334,77.8524,77.3746,77.3746,23849.0
2020-05-29 14:45:00,77.76,77.83,77.56,77.56,29849.0,77.4045,77.4742,77.2054,77.2054,29849.0
2020-05-29 14:50:00,77.57,77.57,76.99,77.43,36042.0,77.2153,77.2153,76.638,77.076,36042.0
2020-05-29 14:55:00,77.47,78.36,77.28,78.35,92400.0,77.1158,78.0017,76.9267,77.9918,92400.0
2020-05-29 15:00:00,78.45,79.02,78.45,79.01,54416.0,78.0913,78.6587,78.0913,78.6488,54416.0
2020-05-29 15:05:00,78.98,79.19,78.75,78.94,94926.0,78.6189,78.8279,78.3899,78.5791,94926.0
2020-05-29 15:10:00,78.92,79.09,78.67,78.69,52655.0,78.5592,78.7284,78.3103,78.3302,52655.0
2020-05-29 15:15:00,78.7,78.77,78.45,78.6,61756.0,78.3402,78.4099,78.0913,78.2406,61756.0
2020-05-29 15:20:00,78.6,78.73,78.34,78.52,71156.0,78.2406,78.37,77.9818,78.161,71156.0
2020-05-29 15:25:00,78.52,78.52,78.1,78.21,50962.0,78.161,78.161,77.7429,77.8524,50962.0
2020-05-29 15:30:00,78.14,78.34,78.01,78.14,39861.0,77.7827,77.9818,77.6533,77.7827,39861.0
2020-05-29 15:35:00,78.15,78.24,77.84,78.05,48491.0,77.7927,77.8823,77.4841,77.6932,48491.0
2020-05-29 15:40:00,78.03,78.12,77.96,78.0,53333.0,77.6732,77.7628,77.6036,77.6434,53333.0
2020-05-29 15:45:00,78.01,78.14,77.58,77.67,73636.0,77.6533,77.7827,77.2253,77.3149,73636.0
2020-05-29 15:50:00,77.7,79.24,77.69,79.23,275882.0,77.3448,78.8777,77.3348,78.8678,275882.0
2020-05-29 15:55:00,79.21,79.68,78.99,79.49,471287.0,78.8478,79.3157,78.6289,79.1266,471287.0
2020-06-01 09:30:00,79.51,80.93,78.84,80.86,143438.0,79.1465,80.56,78.4795,80.4903,143438.0
2020-06-01 09:35:00,80.65,81.1,80.0,80.52,80523.0,80.2813,80.7292,79.6342,80.1519,80523.0
2020-06-01 09:40:00,80.57,81.55,80.43,81.28,54247.0,80.2016,81.1771,80.0623,80.9084,54247.0
2020-06-01 09:45:00,81.35,81.75,81.04,81.19,77545.0,80.9781,81.3762,80.6695,80.8188,77545.0
2020-06-01 09:50:00,81.25,81.44,80.81,81.05,44791.0,80.8785,81.0677,80.4405,80.6794,44791.0
2020-06-01 09:55:00,81.08,81.2,80.67,80.68,57388.0,80.7093,80.8287,80.3012,80.3111,57388.0
2020-06-01 10:00:00,80.71,80.98,80.42,80.73,39827.0,80.341,80.6098,80.0523,80.3609,39827.0
2020-06-01 10:05:00,80.72,81.2,80.69,81.06,32607.0,80.3509,80.8287,80.3211,80.6894,32607.0
2020-06-01 10:10:00,81.01,81.42,80.92,81.28,39316.0,80.6396,81.0477,80.55,80.9084,39316.0
2020-06-01 10:15:00,81.27,81.43,81.0,81.41,39890.0,80.8984,81.0577,80.6297,81.0378,39890.0
2020-06-01 10:20:00,81.42,81.55,81.28,81.46,54809.0,81.0477,81.1771,80.9084,81.0876,54809.0
2020-06-01 10:25:00,81.42,81.62,81.33,81.49,25918.0,81.0477,81.2468,80.9582,81.1174,25918.0
2020-06-01 10:30:00,81.46,81.84,81.39,81.83,23216.0,81.0876,81.4658,81.0179,81.4559,23216.0
2020-06-01 10:35:00,81.84,82.15,81.68,81.76,56632.0,81.4658,81.7744,81.3066,81.3862,56632.0
2020-06-01 10:40:00,81.76,82.09,81.7,81.96,48931.0,81.3862,81.7147,81.3265,81.5853,48931.0
2020-06-01 10:45:00,81.96,82.04,81.62,81.8,44338.0,81.5853,81.6649,81.2468,81.426,44338.0
2020-06-01 10:50:00,81.75,81.96,81.45,81.91,21522.0,81.3762,81.5853,81.0776,81.5355,21522.0
2020-06-01 10:55:00,81.91,81.96,81.48,81.68,19187.0,81.5355,81.5853,81.1075,81.3066,19187.0
2020-06-01 11:00:00,81.68,81.71,80.84,80.86,52811.0,81.3066,81.3364,80.4704,80.4903,52811.0
2020-06-01 11:05:00,80.87,81.36,80.8,81.15,45689.0,80.5003,80.988,80.4306,80.779,45689.0
2020-06-01 11:10:00,81.08,81.73,81.04,81.72,27667.0,80.7093,81.3563,80.6695,81.3464,27667.0
2020-06-01 11:15:00,81.72,81.97,81.64,81.83,35687.0,81.3464,81.5952,81.2667,81.4559,35687.0
2020-06-01 11:20:00,81.85,81.99,81.63,81.72,37239.0,81.4758,81.6151,81.2568,81.3464,37239.0
2020-06-01 11:25:00,81.71,81.78,81.42,81.67,32726.0,81.3364,81.4061,81.0477,81.2966,32726.0
2020-06-01 11:30:00,81.65,81.8,81.56,81.67,15487.0,81.2767,81.426,81.1871,81.2966,15487.0
2020-06-01 11:35:00,81.67,81.68,81.48,81.52,16634.0,81.2966,81.3066,81.1075,81.1473,16634.0
2020-06-01 11:40:00,81.54,81.61,81.4,81.43,13774.0,81.1672,81.2369,81.0278,81.0577,13774.0
2020-06-01 11:45:00,81.43,82.03,81.41,82.0,36919.0,81.0577,81.655,81.0378,81.6251,36919.0
2020-06-01 11:50:00,81.98,82.03,81.73,81.73,40506.0,81.6052,81.655,81.3563,81.3563,40506.0
2020-06-01 11:55:00,81.71,82.05,81.71,81.96,28091.0,81.3364,81.6749,81.3364,81.5853,28091.0
2020-06-01 12:00:00,81.95,82.2,81.85,82.18,38692.0,81.5753,81.8242,81.4758,81.8043,38692.0
2020-06-01 12:05:00,82.2,82.3,81.91,82.01,64043.0,81.8242,81.9237,81.5355,81.635,64043.0
2020-06-01 12:10:00,82.02,82.21,82.02,82.21,14709.0,81.645,81.8341,81.645,81.8341,14709.0
2020-06-01 12:15:00,82.23,82.34,82.17,82.25,29054.0,81.854,81.9635,81.7943,81.8739,29054.0
2020-06-01 12:20:00,82.25,82.32,81.94,82.15,40248.0,81.8739,81.9436,81.5654,81.7744,40248.0
2020-06-01 12:25:00,82.15,82.27,82.1,82.19,14375.0,81.7744,81.8939,81.7246,81.8142,14375.0
2020-06-01 12:30:00,82.18,82.51,82.18,82.49,26063.0,81.8043,82.1328,81.8043,82.1129,26063.0
2020-06-01 12:35:00,82.49,82.53,82.34,82.37,22460.0,82.1129,82.1527,81.9635,81.9934,22460.0
2020-06-01 12:40:00,82.36,82.38,82.09,82.09,13131.0,81.9834,82.0034,81.7147,81.7147,13131.0
2020-06-01 12:45:00,82.08,82.14,81.91,82.06,12883.0,81.7047,81.7645,81.5355,81.6848,12883.0
2020-06-01 12:50:00,82.05,82.12,81.92,81.99,10848.0,81.6749,81.7445,81.5455,81.6151,10848.0
2020-06-01 12:55:00,81.98,82.11,81.86,82.09,12223.0,81.6052,81.7346,81.4857,81.7147,12223.0
2020-06-01 13:00:00,82.11,82.18,82.01,82.08,7967.0,81.7346,81.8043,81.635,81.7047,7967.0
2020-06-01 13:05:00,82.07,82.25,82.04,82.19,17701.0,81.6948,81.8739,81.6649,81.8142,17701.0
2020-06-01 13:10:00,82.21,82.26,82.17,82.18,11166.0,81.8341,81.8839,81.7943,81.8043,11166.0
2020-06-01 13:15:00,82.15,82.8,82.15,82.68,37623.0,81.7744,82.4214,81.7744,82.302,37623.0
2020-06-01 13:20:00,82.64,82.88,82.61,82.87,9626.0,82.2622,82.5011,82.2323,82.4911,9626.0
2020-06-01 13:25:00,82.88,83.0,82.67,82.76,21672.0,82.5011,82.6205,82.292,82.3816,21672.0
2020-06-01 13:30:00,82.77,82.82,82.64,82.65,14743.0,82.3916,82.4413,82.2622,82.2721,14743.0
2020-06-01 13:35:00,82.64,82.97,82.64,82.92,7927.0,82.2622,82.5907,82.2622,82.5409,7927.0
2020-06-01 13:40:00,82.92,83.04,82.87,82.93,18404.0,82.5409,82.6603,82.4911,82.5508,18404.0
2020-06-01 13:45:00,82.93,83.07,82.84,82.99,15904.0,82.5508,82.6902,82.4613,82.6106,15904.0
2020-06-01 13:50:00,83.0,83.17,82.96,82.98,17594.0,82.6205,82.7897,82.5807,82.6006,17594.0
2020-06-01 13:55:00,82.97,83.08,82.78,82.98,24425.0,82.5907,82.7002,82.4015,82.6006,24425.0
2020-06-01 14:00:00,83.0,83.08,82.8,82.87,10038.0,82.6205,82.7002,82.4214,82.4911,10038.0
2020-06-01 14:05:00,82.91,83.05,82.89,82.93,22328.0,82.5309,82.6703,82.511,82.5508,22328.0
2020-06-01 14:10:00,82.97,83.01,82.88,82.95,8856.0,82.5907,82.6305,82.5011,82.5707,8856.0
2020-06-01 14:15:00,82.95,82.99,82.85,82.86,12826.0,82.5707,82.6106,82.4712,82.4812,12826.0
2020-06-01 14:20:00,82.85,82.94,82.81,82.81,14017.0,82.4712,82.5608,82.4314,82.4314,14017.0
2020-06-01 14:25:00,82.83,82.85,82.61,82.65,22244.0,82.4513,82.4712,82.2323,82.2721,22244.0
2020-06-01 14:30:00,82.64,82.8,82.35,82.58,33218.0,82.2622,82.4214,81.9735,82.2024,33218.0
2020-06-01 14:35:00,82.61,82.79,82.52,82.71,16892.0,82.2323,82.4115,82.1427,82.3318,16892.0
2020-06-01 14:40:00,82.71,82.93,82.69,82.8,15811.0,82.3318,82.5508,82.3119,82.4214,15811.0
2020-06-01 14:45:00,82.84,82.99,82.71,82.98,23848.0,82.4613,82.6106,82.3318,82.6006,23848.0
2020-06-01 14:50:00,82.96,83.05,82.91,82.95,16978.0,82.5807,82.6703,82.5309,82.5707,16978.0
2020-06-01 14:55:00,82.95,83.01,82.84,82.96,16782.0,82.5707,82.6305,82.4613,82.5807,16782.0
2020-06-01 15:00:00,82.98,83.09,82.9,83.05,24186.0,82.6006,82.7101,82.521,82.6703,24186.0
2020-06-01 15:05:00,83.06,83.16,82.96,83.06,44644.0,82.6802,82.7798,82.5807,82.6802,44644.0
2020-06-01 15:10:00,83.06,83.1,82.83,82.83,35328.0,82.6802,82.7201,82.4513,82.4513,35328.0
2020-06-01 15:15:00,82.81,82.83,82.65,82.71,37025.0,82.4314,82.4513,82.2721,82.3318,37025.0
2020-06-01 15:20:00,82.73,82.81,82.5,82.52,26145.0,82.3518,82.4314,82.1228,82.1427,26145.0
2020-06-01 15:25:00,82.57,82.73,82.56,82.63,36542.0,82.1925,82.3518,82.1825,82.2522,36542.0
2020-06-01 15:30:00,82.64,82.75,82.5,82.7,122575.0,82.2622,82.3717,82.1228,82.3219,122575.0
2020-06-01 15:35:00,82.68,82.71,82.48,82.59,40260.0,82.302,82.3318,82.1029,82.2124,40260.0
2020-06-01 15:40:00,82.59,82.75,82.54,82.67,38825.0,82.2124,82.3717,82.1626,82.292,38825.0
2020-06-01 15:45:00,82.66,82.75,82.61,82.69,43810.0,82.2821,82.3717,82.2323,82.3119,43810.0
2020-06-01 15:50:00,82.7,82.7,82.44,82.53,102916.0,82.3219,82.3219,82.0631,82.1527,102916.0
2020-06-01 15:55:00,82.54,82.72,82.41,82.43,197880.0,82.1626,82.3418,82.0332,82.0531,197880.0
2020-06-02 09:30:00,83.25,84.11,83.12,83.59,111936.0,82.8694,83.7254,82.74,83.2078,111936.0
2020-06-02 09:35:00,83.51,83.65,82.08,82.39,62361.0,83.1282,83.2675,81.7047,82.0133,62361.0
2020-06-02 09:40:00,82.29,83.15,82.29,83.15,53040.0,81.9138,82.7698,81.9138,82.7698,53040.0
2020-06-02 09:45:00,83.09,83.21,82.57,82.85,108739.0,82.7101,82.8296,82.1925,82.4712,108739.0
2020-06-02 09:50:00,82.85,83.06,82.76,82.88,35588.0,82.4712,82.6802,82.3816,82.5011,35588.0
2020-06-02 09:55:00,82.89,83.12,82.78,83.07,191598.0,82.511,82.74,82.4015,82.6902,191598.0
2020-06-02 10:00:00,83.03,83.22,82.9,83.03,59170.0,82.6504,82.8395,82.521,82.6504,59170.0
2020-06-02 10:05:00,83.03,83.55,82.99,83.53,39519.0,82.6504,83.168,82.6106,83.1481,39519.0
2020-06-02 10:10:00,83.56,83.77,83.43,83.56,63132.0,83.178,83.387,83.0486,83.178,63132.0
2020-06-02 10:15:00,83.59,83.77,83.53,83.68,26686.0,83.2078,83.387,83.1481,83.2974,26686.0
2020-06-02 10:20:00,83.73,83.99,83.66,83.69,50889.0,83.3472,83.606,83.2775,83.3074,50889.0
2020-06-02 10:25:00,83.7,83.8,83.5,83.8,50825.0,83.3173,83.4169,83.1182,83.4169,50825.0
2020-06-02 10:30:00,83.85,84.04,83.77,83.77,47178.0,83.4666,83.6558,83.387,83.387,47178.0
2020-06-02 10:35:00,83.76,84.43,83.75,84.29,44369.0,83.377,84.044,83.3671,83.9046,44369.0
2020-06-02 10:40:00,84.31,84.34,83.89,83.89,35161.0,83.9245,83.9544,83.5064,83.5064,35161.0
2020-06-02 10:45:00,83.88,84.02,83.4,83.58,85551.0,83.4965,83.6359,83.0187,83.1979,85551.0
2020-06-02 10:50:00,83.57,83.57,83.31,83.47,30483.0,83.1879,83.1879,82.9291,83.0884,30483.0
2020-06-02 10:55:00,83.44,84.06,83.43,84.0,26305.0,83.0585,83.6757,83.0486,83.6159,26305.0
2020-06-02 11:00:00,84.06,84.31,83.66,83.96,72630.0,83.6757,83.9245,83.2775,83.5761,72630.0
2020-06-02 11:05:00,83.99,84.08,83.4,83.54,38490.0,83.606,83.6956,83.0187,83.158,38490.0
2020-06-02 11:10:00,83.52,83.82,83.5,83.63,30935.0,83.1381,83.4368,83.1182,83.2476,30935.0
2020-06-02 11:15:00,83.64,83.99,83.61,83.97,19214.0,83.2576,83.606,83.2277,83.5861,19214.0
2020-06-02 11:20:00,83.97,84.04,83.8,83.86,20996.0,83.5861,83.6558,83.4169,83.4766,20996.0
2020-06-02 11:25:00,83.92,83.96,83.63,83.83,19668.0,83.5363,83.5761,83.2476,83.4467,19668.0
2020-06-02 11:30:00,83.8,83.94,83.72,83.78,18616.0,83.4169,83.5562,83.3372,83.397,18616.0
2020-06-02 11:35:00,83.81,84.11,83.78,84.01,19998.0,83.4268,83.7254,83.397,83.6259,19998.0
2020-06-02 11:40:00,84.02,84.13,83.97,84.01,13499.0,83.6359,83.7454,83.5861,83.6259,13499.0
2020-06-02 11:45:00,84.05,84.19,83.82,83.98,38926.0,83.6657,83.8051,83.4368,83.596,38926.0
2020-06-02 11:50:00,83.93,83.99,83.81,83.86,19229.0,83.5463,83.606,83.4268,83.4766,19229.0
2020-06-02 11:55:00,83.88,83.95,83.73,83.79,15539.0,83.4965,83.5662,83.3472,83.4069,15539.0
2020-06-02 12:00:00,83.81,83.83,83.45,83.58,28488.0,83.4268,83.4467,83.0685,83.1979,28488.0
2020-06-02 12:05:00,83.65,83.76,83.62,83.62,14046.0,83.2675,83.377,83.2377,83.2377,14046.0
2020-06-02 12:10:00,83.62,83.72,83.54,83.57,14473.0,83.2377,83.3372,83.158,83.1879,14473.0
2020-06-02 12:15:00,83.57,83.68,83.5,83.67,30840.0,83.1879,83.2974,83.1182,83.2875,30840.0
2020-06-02 12:20:00,83.67,83.85,83.62,83.84,22195.0,83.2875,83.4666,83.2377,83.4567,22195.0
2020-06-02 12:25:00,83.88,84.11,83.87,83.99,39497.0,83.4965,83.7254,83.4865,83.606,39497.0
2020-06-02 12:30:00,83.98,83.98,83.79,83.81,14893.0,83.596,83.596,83.4069,83.4268,14893.0
2020-06-02 12:35:00,83.79,83.96,83.77,83.81,28191.0,83.4069,83.5761,83.387,83.4268,28191.0
2020-06-02 12:40:00,83.83,83.83,83.66,83.67,11966.0,83.4467,83.4467,83.2775,83.2875,11966.0
2020-06-02 12:45:00,83.67,83.88,83.65,83.67,14298.0,83.2875,83.4965,83.2675,83.2875,14298.0
2020-06-02 12:50:00,83.64,83.79,83.53,83.54,8926.0,83.2576,83.4069,83.1481,83.158,8926.0
2020-06-02 12:55:00,83.55,83.67,83.54,83.62,8150.0,83.168,83.2875,83.158,83.2377,8150.0
2020-06-02 13:00:00,83.68,83.9,83.65,83.82,19100.0,83.2974,83.5164,83.2675,83.4368,19100.0
2020-06-02 13:05:00,83.84,84.24,83.84,84.23,72546.0,83.4567,83.8548,83.4567,83.8449,72546.0
2020-06-02 13:10:00,84.21,84.25,83.92,83.97,49547.0,83.825,83.8648,83.5363,83.5861,49547.0
2020-06-02 13:15:00,83.97,84.1,83.88,83.94,20351.0,83.5861,83.7155,83.4965,83.5562,20351.0
2020-06-02 13:20:00,83.94,84.02,83.77,83.83,17671.0,83.5562,83.6359,83.387,83.4467,17671.0
2020-06-02 13:25:00,83.87,83.99,83.83,83.95,17307.0,83.4865,83.606,83.4467,83.5662,17307.0
2020-06-02 13:30:00,83.95,83.96,83.86,83.93,10611.0,83.5662,83.5761,83.4766,83.5463,10611.0
2020-06-02 13:35:00,83.95,84.43,83.95,84.42,45050.0,83.5662,84.044,83.5662,84.034,45050.0
2020-06-02 13:40:00,84.42,84.54,84.37,84.54,32143.0,84.034,84.1535,83.9843,84.1535,32143.0
2020-06-02 13:45:00,84.54,84.55,84.22,84.44,18768.0,84.1535,84.1634,83.8349,84.0539,18768.0
2020-06-02 13:50:00,84.43,84.44,84.17,84.25,15720.0,84.044,84.0539,83.7852,83.8648,15720.0
2020-06-02 13:55:00,84.25,84.36,84.17,84.26,19040.0,83.8648,83.9743,83.7852,83.8748,19040.0
2020-06-02 14:00:00,84.24,84.26,84.06,84.11,28858.0,83.8548,83.8748,83.6757,83.7254,28858.0
2020-06-02 14:05:00,84.12,84.12,83.86,83.95,11528.0,83.7354,83.7354,83.4766,83.5662,11528.0
2020-06-02 14:10:00,83.96,84.17,83.96,84.13,13936.0,83.5761,83.7852,83.5761,83.7454,13936.0
2020-06-02 14:15:00,84.12,84.31,84.06,84.26,20858.0,83.7354,83.9245,83.6757,83.8748,20858.0
2020-06-02 14:20:00,84.24,84.27,84.03,84.15,24631.0,83.8548,83.8847,83.6458,83.7653,24631.0
2020-06-02 14:25:00,84.12,84.12,83.89,83.95,17457.0,83.7354,83.7354,83.5064,83.5662,17457.0
2020-06-02 14:30:00,83.95,83.95,83.48,83.53,37076.0,83.5662,83.5662,83.0983,83.1481,37076.0
2020-06-02 14:35:00,83.53,83.65,83.46,83.47,37937.0,83.1481,83.2675,83.0784,83.0884,37937.0
2020-06-02 14:40:00,83.45,84.07,83.45,83.98,57306.0,83.0685,83.6856,83.0685,83.596,57306.0
2020-06-02 14:45:00,84.01,84.24,83.97,84.16,38122.0,83.6259,83.8548,83.5861,83.7752,38122.0
2020-06-02 14:50:00,84.19,84.25,84.1,84.22,27371.0,83.8051,83.8648,83.7155,83.8349,27371.0
2020-06-02 14:55:00,84.23,84.5,84.21,84.4,67688.0,83.8449,84.1137,83.825,84.0141,67688.0
2020-06-02 15:00:00,84.42,84.46,84.14,84.27,44642.0,84.034,84.0738,83.7553,83.8847,44642.0
2020-06-02 15:05:00,84.26,84.47,84.23,84.45,38879.0,83.8748,84.0838,83.8449,84.0639,38879.0
2020-06-02 15:10:00,84.45,84.63,84.43,84.51,48347.0,84.0639,84.2431,84.044,84.1236,48347.0
2020-06-02 15:15:00,84.49,84.58,84.4,84.51,28580.0,84.1037,84.1933,84.0141,84.1236,28580.0
2020-06-02 15:20:00,84.48,84.62,84.31,84.4,31172.0,84.0938,84.2331,83.9245,84.0141,31172.0
2020-06-02 15:25:00,84.42,84.43,84.13,84.4,60347.0,84.034,84.044,83.7454,84.0141,60347.0
2020-06-02 15:30:00,84.44,84.53,84.25,84.31,26289.0,84.0539,84.1435,83.8648,83.9245,26289.0
2020-06-02 15:35:00,84.31,84.33,84.0,84.11,29531.0,83.9245,83.9444,83.6159,83.7254,29531.0
2020-06-02 15:40:00,84.13,84.15,83.98,84.01,28069.0,83.7454,83.7653,83.596,83.6259,28069.0
2020-06-02 15:45:00,83.98,84.2,83.92,84.17,45105.0,83.596,83.815,83.5363,83.7852,45105.0
2020-06-02 15:50:00,84.19,84.34,84.07,84.22,97681.0,83.8051,83.9544,83.6856,83.8349,97681.0
2020-06-02 15:55:00,84.22,84.28,84.13,84.25,96676.0,83.8349,83.8947,83.7454,83.8648,96676.0
2020-06-03 09:30:00,86.0,88.67,86.0,88.65,231521.0,85.6068,88.2646,85.6068,88.2447,231521.0
2020-06-03 09:35:00,88.69,89.21,88.31,88.92,192987.0,88.2845,88.8021,87.9062,88.5135,192987.0
2020-06-03 09:40:00,88.9,89.04,87.72,87.94,148420.0,88.4935,88.6329,87.3189,87.5379,148420.0
2020-06-03 09:45:00,88.0,88.49,87.94,88.36,113921.0,87.5977,88.0854,87.5379,87.956,113921.0
2020-06-03 09:50:00,88.43,89.27,88.38,88.9,116133.0,88.0257,88.8619,87.9759,88.4935,116133.0
2020-06-03 09:55:00,88.88,89.1,88.75,88.88,77038.0,88.4736,88.6926,88.3442,88.4736,77038.0
2020-06-03 10:00:00,88.89,89.29,88.73,89.03,80311.0,88.4836,88.8818,88.3243,88.6229,80311.0
2020-06-03 10:05:00,89.07,89.15,88.86,88.88,78501.0,88.6628,88.7424,88.4537,88.4736,78501.0
2020-06-03 10:10:00,88.91,89.05,88.61,89.05,69935.0,88.5035,88.6429,88.2049,88.6429,69935.0
2020-06-03 10:15:00,89.01,89.25,88.96,89.15,68074.0,88.603,88.8419,88.5533,88.7424,68074.0
2020-06-03 10:20:00,89.16,89.25,88.79,88.87,40934.0,88.7524,88.8419,88.384,88.4637,40934.0
2020-06-03 10:25:00,88.85,89.39,88.69,88.77,78075.0,88.4438,88.9813,88.2845,88.3641,78075.0
2020-06-03 10:30:00,88.8,89.36,88.68,89.3,41320.0,88.394,88.9514,88.2745,88.8917,41320.0
2020-06-03 10:35:00,89.31,89.39,89.04,89.24,34177.0,88.9017,88.9813,88.6329,88.832,34177.0
2020-06-03 10:40:00,89.37,89.39,88.97,89.28,23004.0,88.9614,88.9813,88.5632,88.8718,23004.0
2020-06-03 10:45:00,89.25,89.48,89.08,89.12,23857.0,88.8419,89.0709,88.6727,88.7125,23857.0
2020-06-03 10:50:00,89.17,89.4,89.17,89.37,22564.0,88.7623,88.9913,88.7623,88.9614,22564.0
2020-06-03 10:55:00,89.42,89.51,88.91,88.92,50054.0,89.0112,89.1008,88.5035,88.5135,50054.0
2020-06-03 11:00:00,88.84,89.0,88.67,88.99,33644.0,88.4338,88.5931,88.2646,88.5831,33644.0
2020-06-03 11:05:00,89.05,89.23,88.99,89.17,18288.0,88.6429,88.822,88.5831,88.7623,18288.0
2020-06-03 11:10:00,89.18,89.26,89.12,89.14,56332.0,88.7723,88.8519,88.7125,88.7324,56332.0
2020-06-03 11:15:00,89.15,89.41,89.06,89.19,50517.0,88.7424,89.0012,88.6528,88.7822,50517.0
2020-06-03 11:20:00,89.18,89.7,89.04,89.04,96927.0,88.7723,89.2899,88.6329,88.6329,96927.0
2020-06-03 11:25:00,89.02,89.23,89.02,89.22,20883.0,88.613,88.822,88.613,88.8121,20883.0
2020-06-03 11:30:00,89.23,89.56,89.07,89.53,57393.0,88.822,89.1505,88.6628,89.1207,57393.0
2020-06-03 11:35:00,89.46,89.77,89.43,89.74,42352.0,89.051,89.3596,89.0211,89.3297,42352.0
2020-06-03 11:40:00,89.74,89.74,89.19,89.21,41294.0,89.3297,89.3297,88.7822,88.8021,41294.0
2020-06-03 11:45:00,89.2,89.51,89.19,89.37,30473.0,88.7922,89.1008,88.7822,88.9614,30473.0
2020-06-03 11:50:00,89.36,89.36,88.91,88.98,27763.0,88.9514,88.9514,88.5035,88.5732,27763.0
2020-06-03 11:55:00,89.01,89.16,89.01,89.1,29684.0,88.603,88.7524,88.603,88.6926,29684.0
2020-06-03 12:00:00,89.09,89.11,88.83,88.84,36813.0,88.6827,88.7026,88.4239,88.4338,36813.0
2020-06-03 12:05:00,88.84,89.03,88.63,88.64,30382.0,88.4338,88.6229,88.2248,88.2347,30382.0
2020-06-03 12:10:00,88.62,88.75,88.43,88.51,19840.0,88.2148,88.3442,88.0257,88.1053,19840.0
2020-06-03 12:15:00,88.52,88.52,88.1,88.16,43942.0,88.1153,88.1153,87.6972,87.7569,43942.0
2020-06-03 12:20:00,88.19,88.2,87.44,87.62,61091.0,87.7868,87.7967,87.0402,87.2194,61091.0
2020-06-03 12:25:00,87.62,87.85,87.46,87.81,199480.0,87.2194,87.4483,87.0601,87.4085,199480.0
2020-06-03 12:30:00,87.82,87.83,87.59,87.62,30942.0,87.4185,87.4284,87.1895,87.2194,30942.0
2020-06-03 12:35:00,87.54,87.75,87.3,87.42,40927.0,87.1398,87.3488,86.9009,87.0203,40927.0
2020-06-03 12:40:00,87.44,87.67,87.4,87.67,24550.0,87.0402,87.2692,87.0004,87.2692,24550.0
2020-06-03 12:45:00,87.67,87.85,87.47,87.52,28611.0,87.2692,87.4483,87.0701,87.1199,28611.0
2020-06-03 12:50:00,87.52,87.77,87.4,87.4,24687.0,87.1199,87.3687,87.0004,87.0004,24687.0
2020-06-03 12:55:00,87.41,87.87,87.41,87.85,39798.0,87.0104,87.4683,87.0104,87.4483,39798.0
2020-06-03 13:00:00,87.88,88.01,87.82,87.91,27164.0,87.4782,87.6076,87.4185,87.5081,27164.0
2020-06-03 13:05:00,87.9,88.01,87.81,88.0,20395.0,87.4981,87.6076,87.4085,87.5977,20395.0
2020-06-03 13:10:00,88.04,88.2,87.81,87.87,27225.0,87.6375,87.7967,87.4085,87.4683,27225.0
2020-06-03 13:15:00,87.87,87.91,87.59,87.85,25015.0,87.4683,87.5081,87.1895,87.4483,25015.0
2020-06-03 13:20:00,87.86,87.92,87.82,87.92,14856.0,87.4583,87.518,87.4185,87.518,14856.0
2020-06-03 13:25:00,87.92,87.92,87.56,87.74,13206.0,87.518,87.518,87.1597,87.3388,13206.0
2020-06-03 13:30:00,87.71,87.88,87.67,87.68,19267.0,87.309,87.4782,87.2692,87.2791,19267.0
2020-06-03 13:35:00,87.69,87.81,87.68,87.79,10779.0,87.2891,87.4085,87.2791,87.3886,10779.0
2020-06-03 13:40:00,87.81,88.12,87.75,88.12,17168.0,87.4085,87.7171,87.3488,87.7171,17168.0
2020-06-03 13:45:00,88.12,88.38,88.09,88.33,32516.0,87.7171,87.9759,87.6872,87.9261,32516.0
2020-06-03 13:50:00,88.33,88.44,87.87,88.04,38330.0,87.9261,88.0356,87.4683,87.6375,38330.0
2020-06-03 13:55:00,88.04,88.11,87.74,87.75,25483.0,87.6375,87.7072,87.3388,87.3488,25483.0
2020-06-03 14:00:00,87.76,88.23,87.63,88.15,24647.0,87.3588,87.8266,87.2294,87.747,24647.0
2020-06-03 14:05:00,88.11,88.33,88.04,88.31,31080.0,87.7072,87.9261,87.6375,87.9062,31080.0
2020-06-03 14:10:00,88.39,88.39,88.13,88.2,51181.0,87.9859,87.9859,87.7271,87.7967,51181.0
2020-06-03 14:15:00,88.22,88.38,88.21,88.35,28804.0,87.8167,87.9759,87.8067,87.9461,28804.0
2020-06-03 14:20:00,88.36,88.5,88.3,88.39,17046.0,87.956,88.0954,87.8963,87.9859,17046.0
2020-06-03 14:25:00,88.39,88.67,88.27,88.66,38023.0,87.9859,88.2646,87.8664,88.2546,38023.0
2020-06-03 14:30:00,88.68,88.81,88.45,88.64,36000.0,88.2745,88.404,88.0456,88.2347,36000.0
2020-06-03 14:35:00,88.62,88.77,88.53,88.63,18506.0,88.2148,88.3641,88.1252,88.2248,18506.0
2020-06-03 14:40:00,88.67,88.72,88.61,88.63,9071.0,88.2646,88.3144,88.2049,88.2248,9071.0
2020-06-03 14:45:00,88.62,88.7,88.48,88.68,26960.0,88.2148,88.2945,88.0755,88.2745,26960.0
2020-06-03 14:50:00,88.68,88.8,88.62,88.77,26334.0,88.2745,88.394,88.2148,88.3641,26334.0
2020-06-03 14:55:00,88.78,88.95,88.68,88.84,53373.0,88.3741,88.5433,88.2745,88.4338,53373.0
2020-06-03 15:00:00,88.85,88.86,88.66,88.73,40320.0,88.4438,88.4537,88.2546,88.3243,40320.0
2020-06-03 15:05:00,88.71,88.88,88.66,88.88,30969.0,88.3044,88.4736,88.2546,88.4736,30969.0
2020-06-03 15:10:00,88.92,89.14,88.86,89.14,27633.0,88.5135,88.7324,88.4537,88.7324,27633.0
2020-06-03 15:15:00,89.12,89.15,88.96,89.13,36439.0,88.7125,88.7424,88.5533,88.7225,36439.0
2020-06-03 15:20:00,89.13,89.13,88.98,89.1,28675.0,88.7225,88.7225,88.5732,88.6926,28675.0
2020-06-03 15:25:00,89.08,89.28,89.03,89.1,51168.0,88.6727,88.8718,88.6229,88.6926,51168.0
2020-06-03 15:30:00,89.11,89.53,89.11,89.33,76290.0,88.7026,89.1207,88.7026,88.9216,76290.0
2020-06-03 15:35:00,89.32,89.43,89.28,89.38,51801.0,88.9116,89.0211,88.8718,88.9713,51801.0
2020-06-03 15:40:00,89.35,89.45,89.29,89.43,53872.0,88.9415,89.041,88.8818,89.0211,53872.0
2020-06-03 15:45:00,89.41,89.49,89.34,89.44,78297.0,89.0012,89.0808,88.9315,89.0311,78297.0
2020-06-03 15:50:00,89.46,89.47,89.09,89.25,127697.0,89.051,89.0609,88.6827,88.8419,127697.0
2020-06-03 15:55:00,89.25,89.26,88.94,89.09,212515.0,88.8419,88.8519,88.5334,88.6827,212515.0
2020-06-04 09:30:00,89.89,90.59,89.21,89.66,100558.0,89.479,90.1758,88.8021,89.2501,100558.0
2020-06-04 09:35:00,89.82,89.96,88.55,88.55,68673.0,89.4093,89.5487,88.1451,88.1451,68673.0
2020-06-04 09:40:00,88.52,88.7,88.02,88.18,60197.0,88.1153,88.2945,87.6176,87.7768,60197.0
2020-06-04 09:45:00,88.15,88.4,87.58,88.07,46059.0,87.747,87.9958,87.1796,87.6673,46059.0
2020-06-04 09:50:00,88.08,89.2,87.9,89.1,57587.0,87.6773,88.7922,87.4981,88.6926,57587.0
2020-06-04 09:55:00,89.14,89.32,88.43,88.92,59907.0,88.7324,88.9116,88.0257,88.5135,59907.0
2020-06-04 10:00:00,89.22,89.7,88.85,89.2,53927.0,88.8121,89.2899,88.4438,88.7922,53927.0
2020-06-04 10:05:00,89.27,89.39,89.07,89.34,14102.0,88.8619,88.9813,88.6628,88.9315,14102.0
2020-06-04 10:10:00,89.24,89.28,88.73,89.05,20170.0,88.832,88.8718,88.3243,88.6429,20170.0
2020-06-04 10:15:00,89.06,89.58,89.0,89.44,29869.0,88.6528,89.1704,88.5931,89.0311,29869.0
2020-06-04 10:20:00,89.49,89.86,89.36,89.78,20317.0,89.0808,89.4492,88.9514,89.3695,20317.0
2020-06-04 10:25:00,89.78,89.78,88.97,89.36,57204.0,89.3695,89.3695,88.5632,88.9514,57204.0
2020-06-04 10:30:00,89.42,90.08,89.28,90.06,71961.0,89.0112,89.6681,88.8718,89.6482,71961.0
2020-06-04 10:35:00,90.08,90.15,89.8,89.9,58430.0,89.6681,89.7378,89.3894,89.489,58430.0
2020-06-04 10:40:00,89.93,90.17,89.61,89.81,44743.0,89.5188,89.7577,89.2003,89.3994,44743.0
2020-06-04 10:45:00,89.92,90.29,89.91,90.19,52256.0,89.5089,89.8772,89.4989,89.7776,52256.0
2020-06-04 10:50:00,90.2,90.28,89.77,90.18,57079.0,89.7876,89.8672,89.3596,89.7677,57079.0
2020-06-04 10:55:00,90.21,90.91,90.21,90.73,53917.0,89.7976,90.4944,89.7976,90.3152,53917.0
2020-06-04 11:00:00,90.72,91.28,90.59,91.27,42483.0,90.3052,90.8627,90.1758,90.8527,42483.0
2020-06-04 11:05:00,91.28,91.41,91.03,91.14,52615.0,90.8627,90.9921,90.6138,90.7233,52615.0
2020-06-04 11:10:00,91.14,91.19,90.54,90.59,38397.0,90.7233,90.7731,90.126,90.1758,38397.0
2020-06-04 11:15:00,90.61,90.78,89.81,89.81,42033.0,90.1957,90.3649,89.3994,89.3994,42033.0
2020-06-04 11:20:00,89.79,90.0,89.7,89.75,63764.0,89.3795,89.5885,89.2899,89.3397,63764.0
2020-06-04 11:25:00,89.73,89.93,89.62,89.72,42073.0,89.3197,89.5188,89.2103,89.3098,42073.0
2020-06-04 11:30:00,89.71,90.15,89.52,90.15,32942.0,89.2998,89.7378,89.1107,89.7378,32942.0
2020-06-04 11:35:00,90.13,90.3,89.89,90.16,31098.0,89.7179,89.8871,89.479,89.7478,31098.0
2020-06-04 11:40:00,90.16,90.24,89.96,90.18,20098.0,89.7478,89.8274,89.5487,89.7677,20098.0
2020-06-04 11:45:00,90.22,90.29,89.87,89.89,20688.0,89.8075,89.8772,89.4591,89.479,20688.0
2020-06-04 11:50:00,89.85,90.09,89.72,90.06,10084.0,89.4392,89.6781,89.3098,89.6482,10084.0
2020-06-04 11:55:00,90.05,90.17,90.03,90.07,21811.0,89.6383,89.7577,89.6184,89.6582,21811.0
2020-06-04 12:00:00,90.05,90.31,90.04,90.25,23020.0,89.6383,89.8971,89.6283,89.8374,23020.0
2020-06-04 12:05:00,90.28,90.8,90.26,90.61,18976.0,89.8672,90.3849,89.8473,90.1957,18976.0
2020-06-04 12:10:00,90.66,90.75,90.44,90.53,10883.0,90.2455,90.3351,90.0265,90.1161,10883.0
2020-06-04 12:15:00,90.45,90.58,90.32,90.45,10239.0,90.0365,90.1659,89.9071,90.0365,10239.0
2020-06-04 12:20:00,90.48,90.73,90.3,90.65,22836.0,90.0663,90.3152,89.8871,90.2355,22836.0
2020-06-04 12:25:00,90.64,90.74,90.3,90.37,53575.0,90.2256,90.3251,89.8871,89.9568,53575.0
2020-06-04 12:30:00,90.32,90.34,89.59,89.8,25739.0,89.9071,89.927,89.1804,89.3894,25739.0
2020-06-04 12:35:00,89.83,90.04,89.83,90.0,15813.0,89.4193,89.6283,89.4193,89.5885,15813.0
2020-06-04 12:40:00,89.96,90.05,89.59,89.67,27152.0,89.5487,89.6383,89.1804,89.26,27152.0
2020-06-04 12:45:00,89.66,89.73,89.22,89.22,18828.0,89.2501,89.3197,88.8121,88.8121,18828.0
2020-06-04 12:50:00,89.28,89.4,88.83,88.99,51682.0,88.8718,88.9913,88.4239,88.5831,51682.0
2020-06-04 12:55:00,89.01,89.08,88.77,89.06,37028.0,88.603,88.6727,88.3641,88.6528,37028.0
2020-06-04 13:00:00,89.06,89.09,88.76,88.77,48401.0,88.6528,88.6827,88.3542,88.3641,48401.0
2020-06-04 13:05:00,88.77,89.38,88.74,89.37,18210.0,88.3641,88.9713,88.3343,88.9614,18210.0
2020-06-04 13:10:00,89.3,89.38,89.21,89.27,16989.0,88.8917,88.9713,88.8021,88.8619,16989.0
2020-06-04 13:15:00,89.27,89.37,89.08,89.08,14825.0,88.8619,88.9614,88.6727,88.6727,14825.0
2020-06-04 13:20:00,89.09,89.15,89.0,89.0,14016.0,88.6827,88.7424,88.5931,88.5931,14016.0
2020-06-04 13:25:00,89.02,89.37,89.02,89.32,13234.0,88.613,88.9614,88.613,88.9116,13234.0
2020-06-04 13:30:00,89.35,89.79,89.35,89.73,10263.0,88.9415,89.3795,88.9415,89.3197,10263.0
2020-06-04 13:35:00,89.75,89.84,89.63,89.74,20567.0,89.3397,89.4292,89.2202,89.3297,20567.0
2020-06-04 13:40:00,89.75,90.14,89.73,90.06,22290.0,89.3397,89.7279,89.3197,89.6482,22290.0
2020-06-04 13:45:00,90.14,90.21,90.02,90.17,9807.0,89.7279,89.7976,89.6084,89.7577,9807.0
2020-06-04 13:50:00,90.15,90.17,89.86,89.89,18205.0,89.7378,89.7577,89.4492,89.479,18205.0
2020-06-04 13:55:00,89.84,90.3,89.82,90.28,8569.0,89.4292,89.8871,89.4093,89.8672,8569.0
2020-06-04 14:00:00,90.34,90.58,90.26,90.39,35554.0,89.927,90.1659,89.8473,89.9767,35554.0
2020-06-04 14:05:00,90.39,90.46,90.28,90.35,14400.0,89.9767,90.0464,89.8672,89.9369,14400.0
2020-06-04 14:10:00,90.4,90.58,90.0,90.15,45335.0,89.9867,90.1659,89.5885,89.7378,45335.0
2020-06-04 14:15:00,90.16,90.25,90.08,90.1,23241.0,89.7478,89.8374,89.6681,89.6881,23241.0
2020-06-04 14:20:00,90.12,90.26,90.07,90.26,11687.0,89.708,89.8473,89.6582,89.8473,11687.0
2020-06-04 14:25:00,90.27,90.42,89.94,90.0,38995.0,89.8573,90.0066,89.5288,89.5885,38995.0
2020-06-04 14:30:00,90.02,90.07,89.66,89.8,18087.0,89.6084,89.6582,89.2501,89.3894,18087.0
2020-06-04 14:35:00,89.77,89.88,89.56,89.87,22051.0,89.3596,89.4691,89.1505,89.4591,22051.0
2020-06-04 14:40:00,89.87,89.9,89.69,89.89,12834.0,89.4591,89.489,89.2799,89.479,12834.0
2020-06-04 14:45:00,89.87,90.01,89.8,90.01,12632.0,89.4591,89.5985,89.3894,89.5985,12632.0
2020-06-04 14:50:00,90.0,90.01,89.82,89.92,13166.0,89.5885,89.5985,89.4093,89.5089,13166.0
2020-06-04 14:55:00,89.95,89.95,89.09,89.13,38025.0,89.5387,89.5387,88.6827,88.7225,38025.0
2020-06-04 15:00:00,89.19,89.55,89.1,89.45,45591.0,88.7822,89.1406,88.6926,89.041,45591.0
2020-06-04 15:05:00,89.43,89.43,88.84,89.09,35489.0,89.0211,89.0211,88.4338,88.6827,35489.0
2020-06-04 15:10:00,89.1,89.14,88.48,88.48,26806.0,88.6926,88.7324,88.0755,88.0755,26806.0
2020-06-04 15:15:00,88.51,88.84,88.27,88.83,39163.0,88.1053,88.4338,87.8664,88.4239,39163.0
2020-06-04 15:20:00,88.78,89.13,88.69,88.88,59610.0,88.3741,88.7225,88.2845,88.4736,59610.0
2020-06-04 15:25:00,88.91,89.0,88.82,88.97,24425.0,88.5035,88.5931,88.4139,88.5632,24425.0
2020-06-04 15:30:00,89.0,89.49,88.97,89.35,32877.0,88.5931,89.0808,88.5632,88.9415,32877.0
2020-06-04 15:35:00,89.36,89.46,88.93,89.09,40681.0,88.9514,89.051,88.5234,88.6827,40681.0
2020-06-04 15:40:00,89.08,89.42,89.07,89.22,27965.0,88.6727,89.0112,88.6628,88.8121,27965.0
2020-06-04 15:45:00,89.24,89.5,89.2,89.33,36867.0,88.832,89.0908,88.7922,88.9216,36867.0
2020-06-04 15:50:00,89.38,89.72,89.24,89.71,53082.0,88.9713,89.3098,88.832,89.2998,53082.0
2020-06-04 15:55:00,89.73,90.01,89.68,89.89,135076.0,89.3197,89.5985,89.27,89.479,135076.0
2020-06-05 09:30:00,94.54,95.26,93.21,93.8,275226.0,94.1078,94.8245,92.7838,93.3711,275226.0
2020-06-05 09:35:00,93.72,93.72,91.55,92.29,338387.0,93.2915,93.2915,91.1314,91.868,338387.0
2020-06-05 09:40:00,92.35,94.12,92.34,93.98,123423.0,91.9278,93.6897,91.9178,93.5503,123423.0
2020-06-05 09:45:00,93.92,93.98,92.12,92.51,135990.0,93.4906,93.5503,91.6988,92.087,135990.0
2020-06-05 09:50:00,92.55,92.9,92.21,92.45,88094.0,92.1269,92.4753,91.7884,92.0273,88094.0
2020-06-05 09:55:00,92.47,92.47,91.8,92.26,134326.0,92.0472,92.0472,91.3803,91.8382,134326.0
2020-06-05 10:00:00,92.26,93.43,92.26,93.43,66330.0,91.8382,93.0028,91.8382,93.0028,66330.0
2020-06-05 10:05:00,93.41,93.82,92.9,92.9,84613.0,92.9829,93.391,92.4753,92.4753,84613.0
2020-06-05 10:10:00,92.98,93.09,92.32,92.71,70212.0,92.5549,92.6644,91.8979,92.2861,70212.0
2020-06-05 10:15:00,92.7,92.79,91.91,91.97,75630.0,92.2762,92.3658,91.4898,91.5495,75630.0
2020-06-05 10:20:00,91.97,92.34,91.91,91.98,69399.0,91.5495,91.9178,91.4898,91.5595,69399.0
2020-06-05 10:25:00,91.94,92.02,91.36,91.84,61605.0,91.5196,91.5993,90.9423,91.4201,61605.0
2020-06-05 10:30:00,91.81,91.86,91.27,91.42,40753.0,91.3902,91.44,90.8527,91.002,40753.0
2020-06-05 10:35:00,91.4,92.03,91.12,91.56,102377.0,90.9821,91.6092,90.7034,91.1414,102377.0
2020-06-05 10:40:00,91.58,91.83,91.39,91.78,118795.0,91.1613,91.4101,90.9722,91.3604,118795.0
2020-06-05 10:45:00,91.82,92.26,91.72,92.16,39879.0,91.4002,91.8382,91.3007,91.7386,39879.0
2020-06-05 10:50:00,92.16,92.71,92.15,92.65,83505.0,91.7386,92.2861,91.7287,92.2264,83505.0
2020-06-05 10:55:00,92.63,93.02,92.47,92.96,63889.0,92.2065,92.5947,92.0472,92.535,63889.0
2020-06-05 11:00:00,92.99,93.04,92.51,92.75,38531.0,92.5648,92.6146,92.087,92.3259,38531.0
2020-06-05 11:05:00,92.73,93.1,92.64,92.92,34609.0,92.306,92.6743,92.2164,92.4952,34609.0
2020-06-05 11:10:00,92.91,93.17,92.87,93.1,28638.0,92.4852,92.744,92.4454,92.6743,28638.0
2020-06-05 11:15:00,93.11,93.32,92.71,93.12,50636.0,92.6843,92.8933,92.2861,92.6942,50636.0
2020-06-05 11:20:00,93.09,93.55,93.06,93.55,48246.0,92.6644,93.1223,92.6345,93.1223,48246.0
2020-06-05 11:25:00,93.63,93.97,93.5,93.94,151758.0,93.2019,93.5404,93.0725,93.5105,151758.0
2020-06-05 11:30:00,93.93,94.38,93.79,94.0,136013.0,93.5005,93.9485,93.3612,93.5702,136013.0
2020-06-05 11:35:00,94.04,94.19,93.7,93.74,62427.0,93.61,93.7594,93.2716,93.3114,62427.0
2020-06-05 11:40:00,93.76,94.2,93.37,94.13,56994.0,93.3313,93.7693,92.9431,93.6996,56994.0
2020-06-05 11:45:00,94.06,94.24,94.02,94.12,49471.0,93.63,93.8091,93.5901,93.6897,49471.0
2020-06-05 11:50:00,94.11,94.79,94.09,94.58,77982.0,93.6797,94.3566,93.6598,94.1476,77982.0
2020-06-05 11:55:00,94.59,94.64,94.0,94.31,79730.0,94.1575,94.2073,93.5702,93.8788,79730.0
2020-06-05 12:00:00,94.29,94.76,94.23,94.75,53227.0,93.8589,94.3268,93.7992,94.3168,53227.0
2020-06-05 12:05:00,94.75,94.87,94.41,94.85,43525.0,94.3168,94.4362,93.9784,94.4163,43525.0
2020-06-05 12:10:00,94.86,94.93,94.18,94.25,43700.0,94.4263,94.496,93.7494,93.8191,43700.0
2020-06-05 12:15:00,94.29,94.29,93.64,93.69,66345.0,93.8589,93.8589,93.2119,93.2616,66345.0
2020-06-05 12:20:00,93.7,94.1,93.69,93.99,28267.0,93.2716,93.6698,93.2616,93.5603,28267.0
2020-06-05 12:25:00,93.98,94.13,93.64,93.83,46598.0,93.5503,93.6996,93.2119,93.401,46598.0
2020-06-05 12:30:00,93.84,94.14,93.71,93.91,22055.0,93.411,93.7096,93.2816,93.4806,22055.0
2020-06-05 12:35:00,93.94,94.67,93.94,94.67,19288.0,93.5105,94.2372,93.5105,94.2372,19288.0
2020-06-05 12:40:00,94.72,94.74,94.21,94.35,25638.0,94.2869,94.3068,93.7793,93.9186,25638.0
2020-06-05 12:45:00,94.37,94.75,94.36,94.75,82618.0,93.9385,94.3168,93.9286,94.3168,82618.0
2020-06-05 12:50:00,94.74,94.74,94.39,94.62,25795.0,94.3068,94.3068,93.9584,94.1874,25795.0
2020-06-05 12:55:00,94.66,94.67,94.45,94.66,32897.0,94.2272,94.2372,94.0182,94.2272,32897.0
2020-06-05 13:00:00,94.63,94.72,94.35,94.47,26109.0,94.1973,94.2869,93.9186,94.0381,26109.0
2020-06-05 13:05:00,94.48,94.64,94.38,94.41,32799.0,94.048,94.2073,93.9485,93.9784,32799.0
2020-06-05 13:10:00,94.39,94.48,94.12,94.15,31629.0,93.9584,94.048,93.6897,93.7195,31629.0
2020-06-05 13:15:00,94.09,94.43,94.03,94.24,25418.0,93.6598,93.9983,93.6001,93.8091,25418.0
2020-06-05 13:20:00,94.26,94.44,94.13,94.44,21484.0,93.829,94.0082,93.6996,94.0082,21484.0
2020-06-05 13:25:00,94.47,94.56,94.37,94.4,33204.0,94.0381,94.1277,93.9385,93.9684,33204.0
2020-06-05 13:30:00,94.43,94.55,94.28,94.48,17946.0,93.9983,94.1177,93.8489,94.048,17946.0
2020-06-05 13:35:00,94.44,94.5,94.28,94.3,22699.0,94.0082,94.0679,93.8489,93.8689,22699.0
2020-06-05 13:40:00,94.3,94.44,94.06,94.23,14858.0,93.8689,94.0082,93.63,93.7992,14858.0
2020-06-05 13:45:00,94.22,94.22,93.75,93.83,49703.0,93.7892,93.7892,93.3214,93.401,49703.0
2020-06-05 13:50:00,93.87,93.88,93.59,93.69,17016.0,93.4408,93.4508,93.1621,93.2616,17016.0
2020-06-05 13:55:00,93.68,93.95,93.65,93.83,20773.0,93.2517,93.5205,93.2218,93.401,20773.0
2020-06-05 14:00:00,93.85,94.05,93.83,93.92,14106.0,93.4209,93.62,93.401,93.4906,14106.0
2020-06-05 14:05:00,93.86,93.92,93.68,93.73,13043.0,93.4309,93.4906,93.2517,93.3015,13043.0
2020-06-05 14:10:00,93.77,93.81,93.28,93.39,20285.0,93.3413,93.3811,92.8535,92.963,20285.0
2020-06-05 14:15:00,93.37,93.63,93.37,93.54,26424.0,92.9431,93.2019,92.9431,93.1123,26424.0
2020-06-05 14:20:00,93.55,93.6,93.01,93.07,56184.0,93.1223,93.1721,92.5848,92.6445,56184.0
2020-06-05 14:25:00,93.01,93.27,92.9,93.27,29718.0,92.5848,92.8436,92.4753,92.8436,29718.0
2020-06-05 14:30:00,93.25,93.52,93.25,93.38,15937.0,92.8237,93.0924,92.8237,92.9531,15937.0
2020-06-05 14:35:00,93.39,93.64,93.13,93.36,35164.0,92.963,93.2119,92.7042,92.9332,35164.0
2020-06-05 14:40:00,93.48,93.56,93.33,93.41,22440.0,93.0526,93.1322,92.9033,92.9829,22440.0
2020-06-05 14:45:00,93.41,93.43,92.8,92.8,34960.0,92.9829,93.0028,92.3757,92.3757,34960.0
2020-06-05 14:50:00,92.85,93.07,92.63,92.97,57934.0,92.4255,92.6445,92.2065,92.5449,57934.0
2020-06-05 14:55:00,92.95,93.32,92.94,93.27,27355.0,92.525,92.8933,92.5151,92.8436,27355.0
2020-06-05 15:00:00,93.3,93.56,93.3,93.45,37135.0,92.8734,93.1322,92.8734,93.0227,37135.0
2020-06-05 15:05:00,93.47,93.54,93.23,93.26,25078.0,93.0426,93.1123,92.8037,92.8336,25078.0
2020-06-05 15:10:00,93.27,93.29,92.62,92.62,48881.0,92.8436,92.8635,92.1965,92.1965,48881.0
2020-06-05 15:15:00,92.62,92.72,92.38,92.72,90390.0,92.1965,92.2961,91.9576,92.2961,90390.0
2020-06-05 15:20:00,92.7,92.8,92.2,92.37,49589.0,92.2762,92.3757,91.7785,91.9477,49589.0
2020-06-05 15:25:00,92.33,92.95,92.29,92.94,29737.0,91.9079,92.525,91.868,92.5151,29737.0
2020-06-05 15:30:00,92.96,93.03,92.57,92.72,97136.0,92.535,92.6047,92.1468,92.2961,97136.0
2020-06-05 15:35:00,92.73,92.97,92.47,92.49,82153.0,92.306,92.5449,92.0472,92.0671,82153.0
2020-06-05 15:40:00,92.47,92.72,92.41,92.69,59522.0,92.0472,92.2961,91.9875,92.2662,59522.0
2020-06-05 15:45:00,92.67,92.98,92.46,92.97,58862.0,92.2463,92.5549,92.0373,92.5449,58862.0
2020-06-05 15:50:00,92.98,93.16,92.68,93.11,98165.0,92.5549,92.7341,92.2563,92.6843,98165.0
2020-06-05 15:55:00,93.11,93.21,93.02,93.05,121619.0,92.6843,92.7838,92.5947,92.6246,121619.0
2020-06-08 09:30:00,95.38,96.8,95.3,96.5,190408.0,94.9439,96.3574,94.8643,96.0588,190408.0
2020-06-08 09:35:00,96.6,97.2,96.0,96.61,125166.0,96.1583,96.7556,95.5611,96.1683,125166.0
2020-06-08 09:40:00,96.62,97.59,96.47,97.08,86424.0,96.1782,97.1438,96.0289,96.6361,86424.0
2020-06-08 09:45:00,97.08,97.08,95.86,95.86,133602.0,96.6361,96.6361,95.4217,95.4217,133602.0
2020-06-08 09:50:00,95.91,96.02,95.03,95.77,132265.0,95.4715,95.581,94.5955,95.3321,132265.0
2020-06-08 09:55:00,95.71,95.89,95.0,95.41,75446.0,95.2724,95.4516,94.5657,94.9738,75446.0
2020-06-08 10:00:00,95.44,96.15,95.1,95.45,103253.0,95.0036,95.7104,94.6652,95.0136,103253.0
2020-06-08 10:05:00,95.35,95.55,95.1,95.38,31355.0,94.9141,95.1131,94.6652,94.9439,31355.0
2020-06-08 10:10:00,95.37,95.56,95.35,95.56,45012.0,94.934,95.1231,94.9141,95.1231,45012.0
2020-06-08 10:15:00,95.56,96.22,95.53,96.18,28478.0,95.1231,95.7801,95.0932,95.7403,28478.0
2020-06-08 10:20:00,96.17,96.39,95.94,96.11,41659.0,95.7303,95.9493,95.5014,95.6706,41659.0
2020-06-08 10:25:00,96.12,96.15,95.41,95.57,40922.0,95.6805,95.7104,94.9738,95.133,40922.0
2020-06-08 10:30:00,95.62,95.81,95.38,95.39,30323.0,95.1828,95.372,94.9439,94.9539,30323.0
2020-06-08 10:35:00,95.37,95.38,93.87,94.14,123761.0,94.934,94.9439,93.4408,93.7096,123761.0
2020-06-08 10:40:00,94.11,94.46,93.92,94.28,47123.0,93.6797,94.0281,93.4906,93.8489,47123.0
2020-06-08 10:45:00,94.37,94.52,94.04,94.39,31067.0,93.9385,94.0878,93.61,93.9584,31067.0
2020-06-08 10:50:00,94.38,94.55,94.29,94.53,25242.0,93.9485,94.1177,93.8589,94.0978,25242.0
2020-06-08 10:55:00,94.52,94.55,94.28,94.39,23451.0,94.0878,94.1177,93.8489,93.9584,23451.0
2020-06-08 11:00:00,94.41,94.71,94.33,94.61,23863.0,93.9784,94.277,93.8987,94.1774,23863.0
2020-06-08 11:05:00,94.62,94.66,94.38,94.39,33110.0,94.1874,94.2272,93.9485,93.9584,33110.0
2020-06-08 11:10:00,94.32,94.35,93.98,94.05,53881.0,93.8888,93.9186,93.5503,93.62,53881.0
2020-06-08 11:15:00,94.06,94.31,94.02,94.15,40457.0,93.63,93.8788,93.5901,93.7195,40457.0
2020-06-08 11:20:00,94.15,94.27,93.96,94.14,35107.0,93.7195,93.839,93.5304,93.7096,35107.0
2020-06-08 11:25:00,94.11,94.4,94.09,94.31,20802.0,93.6797,93.9684,93.6598,93.8788,20802.0
2020-06-08 11:30:00,94.25,94.33,94.04,94.12,25685.0,93.8191,93.8987,93.61,93.6897,25685.0
2020-06-08 11:35:00,94.14,94.14,93.66,93.78,41367.0,93.7096,93.7096,93.2318,93.3512,41367.0
2020-06-08 11:40:00,93.78,93.94,93.75,93.77,30586.0,93.3512,93.5105,93.3214,93.3413,30586.0
2020-06-08 11:45:00,93.76,93.93,93.68,93.9,28153.0,93.3313,93.5005,93.2517,93.4707,28153.0
2020-06-08 11:50:00,93.88,94.05,93.8,93.89,19230.0,93.4508,93.62,93.3711,93.4607,19230.0
2020-06-08 11:55:00,93.94,94.34,93.94,94.18,28149.0,93.5105,93.9087,93.5105,93.7494,28149.0
2020-06-08 12:00:00,94.16,94.34,94.16,94.27,30227.0,93.7295,93.9087,93.7295,93.839,30227.0
2020-06-08 12:05:00,94.31,94.35,94.1,94.19,21348.0,93.8788,93.9186,93.6698,93.7594,21348.0
2020-06-08 12:10:00,94.2,94.27,93.77,93.77,19752.0,93.7693,93.839,93.3413,93.3413,19752.0
2020-06-08 12:15:00,93.75,93.85,93.65,93.74,49629.0,93.3214,93.4209,93.2218,93.3114,49629.0
2020-06-08 12:20:00,93.73,93.76,93.39,93.56,33556.0,93.3015,93.3313,92.963,93.1322,33556.0
2020-06-08 12:25:00,93.58,93.59,93.37,93.49,27386.0,93.1521,93.1621,92.9431,93.0626,27386.0
2020-06-08 12:30:00,93.5,93.69,93.34,93.61,21859.0,93.0725,93.2616,92.9132,93.182,21859.0
2020-06-08 12:35:00,93.64,93.72,93.51,93.54,17120.0,93.2119,93.2915,93.0825,93.1123,17120.0
2020-06-08 12:40:00,93.57,93.78,93.33,93.39,15092.0,93.1422,93.3512,92.9033,92.963,15092.0
2020-06-08 12:45:00,93.37,93.54,93.34,93.46,22379.0,92.9431,93.1123,92.9132,93.0327,22379.0
2020-06-08 12:50:00,93.45,93.66,93.44,93.59,25877.0,93.0227,93.2318,93.0128,93.1621,25877.0
2020-06-08 12:55:00,93.55,93.63,93.53,93.58,12804.0,93.1223,93.2019,93.1024,93.1521,12804.0
2020-06-08 13:00:00,93.59,93.65,93.57,93.61,22687.0,93.1621,93.2218,93.1422,93.182,22687.0
2020-06-08 13:05:00,93.62,93.87,93.54,93.84,16403.0,93.192,93.4408,93.1123,93.411,16403.0
2020-06-08 13:10:00,93.85,93.86,93.65,93.69,25908.0,93.4209,93.4309,93.2218,93.2616,25908.0
2020-06-08 13:15:00,93.66,93.68,93.36,93.39,21346.0,93.2318,93.2517,92.9332,92.963,21346.0
2020-06-08 13:20:00,93.36,93.59,93.26,93.59,23750.0,92.9332,93.1621,92.8336,93.1621,23750.0
2020-06-08 13:25:00,93.61,93.7,93.48,93.55,22200.0,93.182,93.2716,93.0526,93.1223,22200.0
2020-06-08 13:30:00,93.54,93.74,93.47,93.74,24086.0,93.1123,93.3114,93.0426,93.3114,24086.0
2020-06-08 13:35:00,93.73,93.78,93.61,93.72,22409.0,93.3015,93.3512,93.182,93.2915,22409.0
2020-06-08 13:40:00,93.71,94.0,93.71,93.89,15876.0,93.2816,93.5702,93.2816,93.4607,15876.0
2020-06-08 13:45:00,93.9,93.92,93.75,93.79,17234.0,93.4707,93.4906,93.3214,93.3612,17234.0
2020-06-08 13:50:00,93.81,93.83,93.5,93.62,16234.0,93.3811,93.401,93.0725,93.192,16234.0
2020-06-08 13:55:00,93.66,93.88,93.61,93.68,16451.0,93.2318,93.4508,93.182,93.2517,16451.0
2020-06-08 14:00:00,93.67,93.74,93.54,93.59,11401.0,93.2417,93.3114,93.1123,93.1621,11401.0
2020-06-08 14:05:00,93.57,93.7,93.57,93.61,19308.0,93.1422,93.2716,93.1422,93.182,19308.0
2020-06-08 14:10:00,93.64,93.65,93.5,93.5,15135.0,93.2119,93.2218,93.0725,93.0725,15135.0
2020-06-08 14:15:00,93.52,93.61,93.5,93.53,32228.0,93.0924,93.182,93.0725,93.1024,32228.0
2020-06-08 14:20:00,93.52,93.7,93.5,93.56,17649.0,93.0924,93.2716,93.0725,93.1322,17649.0
2020-06-08 14:25:00,93.56,93.72,93.51,93.59,10010.0,93.1322,93.2915,93.0825,93.1621,10010.0
2020-06-08 14:30:00,93.57,93.58,93.27,93.39,15549.0,93.1422,93.1521,92.8436,92.963,15549.0
2020-06-08 14:35:00,93.44,93.54,93.34,93.34,16136.0,93.0128,93.1123,92.9132,92.9132,16136.0
2020-06-08 14:40:00,93.34,93.37,93.0,93.07,34355.0,92.9132,92.9431,92.5748,92.6445,34355.0
2020-06-08 14:45:00,93.09,93.25,92.99,93.18,18018.0,92.6644,92.8237,92.5648,92.754,18018.0
2020-06-08 14:50:00,93.16,93.29,93.14,93.22,22448.0,92.7341,92.8635,92.7142,92.7938,22448.0
2020-06-08 14:55:00,93.22,93.36,93.19,93.35,15507.0,92.7938,92.9332,92.7639,92.9232,15507.0
2020-06-08 15:00:00,93.29,93.29,93.0,93.03,21074.0,92.8635,92.8635,92.5748,92.6047,21074.0
2020-06-08 15:05:00,93.04,93.05,92.76,92.87,29053.0,92.6146,92.6246,92.3359,92.4454,29053.0
2020-06-08 15:10:00,92.87,92.9,92.64,92.84,47901.0,92.4454,92.4753,92.2164,92.4155,47901.0
2020-06-08 15:15:00,92.82,92.88,92.67,92.85,31639.0,92.3956,92.4553,92.2463,92.4255,31639.0
2020-06-08 15:20:00,92.87,92.91,92.75,92.89,36752.0,92.4454,92.4852,92.3259,92.4653,36752.0
2020-06-08 15:25:00,92.89,93.28,92.79,93.18,38465.0,92.4653,92.8535,92.3658,92.754,38465.0
2020-06-08 15:30:00,93.2,93.6,93.14,93.45,38595.0,92.7739,93.1721,92.7142,93.0227,38595.0
2020-06-08 15:35:00,93.48,93.59,93.34,93.58,24539.0,93.0526,93.1621,92.9132,93.1521,24539.0
2020-06-08 15:40:00,93.58,93.65,93.46,93.47,30445.0,93.1521,93.2218,93.0327,93.0426,30445.0
2020-06-08 15:45:00,93.46,93.8,93.42,93.8,36880.0,93.0327,93.3711,92.9929,93.3711,36880.0
2020-06-08 15:50:00,93.82,94.09,93.77,94.01,84664.0,93.391,93.6598,93.3413,93.5802,84664.0
2020-06-08 15:55:00,93.99,94.08,93.84,94.01,121338.0,93.5603,93.6499,93.411,93.5802,121338.0
2020-06-09 09:30:00,91.12,91.85,90.79,91.49,153124.0,90.7034,91.4301,90.3749,91.0717,153124.0
2020-06-09 09:35:00,91.45,91.72,91.0,91.14,71832.0,91.0319,91.3007,90.5839,90.7233,71832.0
2020-06-09 09:40:00,91.22,91.63,91.1,91.42,122472.0,90.8029,91.2111,90.6835,91.002,122472.0
2020-06-09 09:45:00,91.36,91.4,90.03,90.06,104574.0,90.9423,90.9821,89.6184,89.6482,104574.0
2020-06-09 09:50:00,90.01,90.17,89.72,90.08,119068.0,89.5985,89.7577,89.3098,89.6681,119068.0
2020-06-09 09:55:00,90.09,90.38,89.82,89.93,80392.0,89.6781,89.9668,89.4093,89.5188,80392.0
2020-06-09 10:00:00,89.93,89.93,89.17,89.4,75282.0,89.5188,89.5188,88.7623,88.9913,75282.0
2020-06-09 10:05:00,89.49,89.67,89.33,89.38,39231.0,89.0808,89.26,88.9216,88.9713,39231.0
2020-06-09 10:10:00,89.38,89.4,89.05,89.37,55724.0,88.9713,88.9913,88.6429,88.9614,55724.0
2020-06-09 10:15:00,89.39,89.85,89.39,89.71,20583.0,88.9813,89.4392,88.9813,89.2998,20583.0
2020-06-09 10:20:00,89.59,90.14,89.56,90.14,16479.0,89.1804,89.7279,89.1505,89.7279,16479.0
2020-06-09 10:25:00,90.14,90.52,89.97,89.97,42950.0,89.7279,90.1061,89.5587,89.5587,42950.0
2020-06-09 10:30:00,89.93,89.95,89.62,89.91,38585.0,89.5188,89.5387,89.2103,89.4989,38585.0
2020-06-09 10:35:00,89.9,90.11,89.73,90.06,28323.0,89.489,89.698,89.3197,89.6482,28323.0
2020-06-09 10:40:00,90.06,90.49,90.0,90.2,38927.0,89.6482,90.0763,89.5885,89.7876,38927.0
2020-06-09 10:45:00,90.19,90.65,90.05,90.65,204584.0,89.7776,90.2355,89.6383,90.2355,204584.0
2020-06-09 10:50:00,90.65,90.67,90.04,90.15,108589.0,90.2355,90.2555,89.6283,89.7378,108589.0
2020-06-09 10:55:00,90.21,90.85,90.0,90.51,49394.0,89.7976,90.4346,89.5885,90.0962,49394.0
2020-06-09 11:00:00,90.51,90.52,89.78,90.12,26224.0,90.0962,90.1061,89.3695,89.708,26224.0
2020-06-09 11:05:00,90.12,90.3,89.88,90.18,21307.0,89.708,89.8871,89.4691,89.7677,21307.0
2020-06-09 11:10:00,90.21,90.33,89.78,89.81,26122.0,89.7976,89.917,89.3695,89.3994,26122.0
2020-06-09 11:15:00,89.79,89.96,89.45,89.7,38994.0,89.3795,89.5487,89.041,89.2899,38994.0
2020-06-09 11:20:00,89.68,90.07,89.66,89.89,34887.0,89.27,89.6582,89.2501,89.479,34887.0
2020-06-09 11:25:00,89.87,90.01,89.82,89.89,34772.0,89.4591,89.5985,89.4093,89.479,34772.0
2020-06-09 11:30:00,89.88,90.07,89.76,89.99,43159.0,89.4691,89.6582,89.3496,89.5786,43159.0
2020-06-09 11:35:00,89.99,90.05,89.86,89.89,40026.0,89.5786,89.6383,89.4492,89.479,40026.0
2020-06-09 11:40:00,89.87,89.91,89.55,89.89,32469.0,89.4591,89.4989,89.1406,89.479,32469.0
2020-06-09 11:45:00,89.88,89.93,89.66,89.78,24530.0,89.4691,89.5188,89.2501,89.3695,24530.0
2020-06-09 11:50:00,89.76,90.0,89.7,90.0,34497.0,89.3496,89.5885,89.2899,89.5885,34497.0
2020-06-09 11:55:00,90.0,90.39,90.0,90.06,28223.0,89.5885,89.9767,89.5885,89.6482,28223.0
2020-06-09 12:00:00,90.06,90.17,89.95,89.95,29898.0,89.6482,89.7577,89.5387,89.5387,29898.0
2020-06-09 12:05:00,89.9,89.92,89.72,89.81,15633.0,89.489,89.5089,89.3098,89.3994,15633.0
2020-06-09 12:10:00,89.8,89.87,89.69,89.74,20730.0,89.3894,89.4591,89.2799,89.3297,20730.0
2020-06-09 12:15:00,89.75,89.91,89.75,89.81,16838.0,89.3397,89.4989,89.3397,89.3994,16838.0
2020-06-09 12:20:00,89.83,90.04,89.78,89.83,13904.0,89.4193,89.6283,89.3695,89.4193,13904.0
2020-06-09 12:25:00,89.87,89.88,89.67,89.72,17174.0,89.4591,89.4691,89.26,89.3098,17174.0
2020-06-09 12:30:00,89.71,90.01,89.7,89.91,17245.0,89.2998,89.5985,89.2899,89.4989,17245.0
2020-06-09 12:35:00,89.92,90.05,89.74,90.05,13483.0,89.5089,89.6383,89.3297,89.6383,13483.0
2020-06-09 12:40:00,90.04,90.23,90.01,90.17,17322.0,89.6283,89.8175,89.5985,89.7577,17322.0
2020-06-09 12:45:00,90.17,90.29,90.02,90.07,17490.0,89.7577,89.8772,89.6084,89.6582,17490.0
2020-06-09 12:50:00,90.04,90.07,89.92,89.92,15924.0,89.6283,89.6582,89.5089,89.5089,15924.0
2020-06-09 12:55:00,89.89,89.99,89.77,89.9,15100.0,89.479,89.5786,89.3596,89.489,15100.0
2020-06-09 13:00:00,89.94,90.11,89.88,90.06,19074.0,89.5288,89.698,89.4691,89.6482,19074.0
2020-06-09 13:05:00,90.07,90.1,89.69,89.75,20636.0,89.6582,89.6881,89.2799,89.3397,20636.0
2020-06-09 13:10:00,89.77,89.8,89.57,89.65,23155.0,89.3596,89.3894,89.1605,89.2401,23155.0
2020-06-09 13:15:00,89.65,89.69,89.54,89.69,13647.0,89.2401,89.2799,89.1306,89.2799,13647.0
2020-06-09 13:20:00,89.67,89.82,89.65,89.72,11803.0,89.26,89.4093,89.2401,89.3098,11803.0
2020-06-09 13:25:00,89.71,89.8,89.6,89.61,17891.0,89.2998,89.3894,89.1903,89.2003,17891.0
2020-06-09 13:30:00,89.61,89.67,89.45,89.45,18254.0,89.2003,89.26,89.041,89.041,18254.0
2020-06-09 13:35:00,89.44,89.78,89.22,89.36,61235.0,89.0311,89.3695,88.8121,88.9514,61235.0
2020-06-09 13:40:00,89.35,89.49,89.3,89.38,42720.0,88.9415,89.0808,88.8917,88.9713,42720.0
2020-06-09 13:45:00,89.36,89.37,89.18,89.18,26614.0,88.9514,88.9614,88.7723,88.7723,26614.0
2020-06-09 13:50:00,89.18,89.39,89.15,89.25,21825.0,88.7723,88.9813,88.7424,88.8419,21825.0
2020-06-09 13:55:00,89.24,89.26,89.12,89.17,12773.0,88.832,88.8519,88.7125,88.7623,12773.0
2020-06-09 14:00:00,89.18,89.43,89.06,89.27,35821.0,88.7723,89.0211,88.6528,88.8619,35821.0
2020-06-09 14:05:00,89.28,89.43,89.12,89.19,19233.0,88.8718,89.0211,88.7125,88.7822,19233.0
2020-06-09 14:10:00,89.17,89.24,89.13,89.18,15236.0,88.7623,88.832,88.7225,88.7723,15236.0
2020-06-09 14:15:00,89.2,89.24,88.91,88.95,23090.0,88.7922,88.832,88.5035,88.5433,23090.0
2020-06-09 14:20:00,88.95,88.99,88.63,88.63,21038.0,88.5433,88.5831,88.2248,88.2248,21038.0
2020-06-09 14:25:00,88.64,88.9,88.64,88.79,15797.0,88.2347,88.4935,88.2347,88.384,15797.0
2020-06-09 14:30:00,88.76,88.89,88.74,88.83,16382.0,88.3542,88.4836,88.3343,88.4239,16382.0
2020-06-09 14:35:00,88.81,88.84,88.62,88.83,11834.0,88.404,88.4338,88.2148,88.4239,11834.0
2020-06-09 14:40:00,88.85,89.0,88.79,88.95,11643.0,88.4438,88.5931,88.384,88.5433,11643.0
2020-06-09 14:45:00,88.97,89.24,88.97,89.23,24628.0,88.5632,88.832,88.5632,88.822,24628.0
2020-06-09 14:50:00,89.22,89.5,89.21,89.38,37505.0,88.8121,89.0908,88.8021,88.9713,37505.0
2020-06-09 14:55:00,89.35,89.35,89.04,89.16,31636.0,88.9415,88.9415,88.6329,88.7524,31636.0
2020-06-09 15:00:00,89.16,89.32,89.15,89.25,35430.0,88.7524,88.9116,88.7424,88.8419,35430.0
2020-06-09 15:05:00,89.26,89.33,89.12,89.21,56368.0,88.8519,88.9216,88.7125,88.8021,56368.0
2020-06-09 15:10:00,89.2,89.25,89.07,89.08,44199.0,88.7922,88.8419,88.6628,88.6727,44199.0
2020-06-09 15:15:00,89.1,89.15,89.0,89.04,25355.0,88.6926,88.7424,88.5931,88.6329,25355.0
2020-06-09 15:20:00,89.04,89.14,88.88,88.88,30655.0,88.6329,88.7324,88.4736,88.4736,30655.0
2020-06-09 15:25:00,88.89,89.07,88.84,88.99,38146.0,88.4836,88.6628,88.4338,88.5831,38146.0
2020-06-09 15:30:00,88.97,89.0,88.75,88.79,38720.0,88.5632,88.5931,88.3442,88.384,38720.0
2020-06-09 15:35:00,88.79,88.99,88.79,88.98,36782.0,88.384,88.5831,88.384,88.5732,36782.0
2020-06-09 15:40:00,88.97,89.11,88.81,88.81,55264.0,88.5632,88.7026,88.404,88.404,55264.0
2020-06-09 15:45:00,88.8,88.84,88.7,88.78,39263.0,88.394,88.4338,88.2945,88.3741,39263.0
2020-06-09 15:50:00,88.76,88.82,88.51,88.77,97819.0,88.3542,88.4139,88.1053,88.3641,97819.0
2020-06-09 15:55:00,88.79,88.88,88.54,88.66,204254.0,88.384,88.4736,88.1352,88.2546,204254.0
2020-06-10 09:30:00,89.36,89.36,87.51,87.64,135067.0,88.9514,88.9514,87.1099,87.2393,135067.0
2020-06-10 09:35:00,87.53,87.6,86.3,86.33,84787.0,87.1298,87.1995,85.9054,85.9353,84787.0
2020-06-10 09:40:00,86.32,86.76,86.22,86.63,86165.0,85.9253,86.3633,85.8258,86.2339,86165.0
2020-06-10 09:45:00,86.58,86.61,85.77,86.01,199036.0,86.1842,86.214,85.3779,85.6168,199036.0
2020-06-10 09:50:00,86.06,86.64,86.0,86.18,82269.0,85.6665,86.2439,85.6068,85.786,82269.0
2020-06-10 09:55:00,86.2,87.02,85.7,86.94,64954.0,85.8059,86.6221,85.3082,86.5425,64954.0
2020-06-10 10:00:00,87.0,87.27,86.3,86.73,49138.0,86.6022,86.871,85.9054,86.3335,49138.0
2020-06-10 10:05:00,86.77,86.84,86.11,86.26,21435.0,86.3733,86.443,85.7163,85.8656,21435.0
2020-06-10 10:10:00,86.2,86.2,84.72,84.72,82438.0,85.8059,85.8059,84.3327,84.3327,82438.0
2020-06-10 10:15:00,84.8,85.21,84.35,84.35,95603.0,84.4123,84.8204,83.9643,83.9643,95603.0
2020-06-10 10:20:00,84.4,84.56,83.97,84.23,75494.0,84.0141,84.1734,83.5861,83.8449,75494.0
2020-06-10 10:25:00,84.24,84.36,83.83,84.13,208891.0,83.8548,83.9743,83.4467,83.7454,208891.0
2020-06-10 10:30:00,84.06,84.79,84.05,84.77,82282.0,83.6757,84.4023,83.6657,84.3824,82282.0
2020-06-10 10:35:00,84.78,85.4,84.73,85.39,73342.0,84.3924,85.0095,84.3426,84.9996,73342.0
2020-06-10 10:40:00,85.38,85.61,84.83,85.12,137279.0,84.9896,85.2186,84.4422,84.7308,137279.0
2020-06-10 10:45:00,85.18,85.58,85.05,85.11,78891.0,84.7906,85.1887,84.6611,84.7209,78891.0
2020-06-10 10:50:00,85.13,85.59,85.09,85.35,42118.0,84.7408,85.1987,84.701,84.9598,42118.0
2020-06-10 10:55:00,85.34,85.34,84.82,84.88,42580.0,84.9498,84.9498,84.4322,84.4919,42580.0
2020-06-10 11:00:00,84.85,85.95,84.53,85.84,70854.0,84.4621,85.557,84.1435,85.4475,70854.0
2020-06-10 11:05:00,85.79,86.44,85.75,86.28,52190.0,85.3978,86.0448,85.3579,85.8855,52190.0
2020-06-10 11:10:00,86.31,86.51,86.12,86.27,91441.0,85.9154,86.1145,85.7263,85.8756,91441.0
2020-06-10 11:15:00,86.3,87.03,86.28,86.87,30101.0,85.9054,86.6321,85.8855,86.4728,30101.0
2020-06-10 11:20:00,86.85,87.25,86.83,87.17,24331.0,86.4529,86.8511,86.433,86.7715,24331.0
2020-06-10 11:25:00,87.2,87.64,87.12,87.46,46350.0,86.8013,87.2393,86.7217,87.0601,46350.0
2020-06-10 11:30:00,87.46,88.12,87.46,88.0,128895.0,87.0601,87.7171,87.0601,87.5977,128895.0
2020-06-10 11:35:00,87.96,88.41,87.79,88.31,45007.0,87.5578,88.0058,87.3886,87.9062,45007.0
2020-06-10 11:40:00,88.34,88.42,88.03,88.07,26895.0,87.9361,88.0157,87.6275,87.6673,26895.0
2020-06-10 11:45:00,88.16,88.39,88.01,88.27,27433.0,87.7569,87.9859,87.6076,87.8664,27433.0
2020-06-10 11:50:00,88.24,88.5,88.19,88.49,24761.0,87.8366,88.0954,87.7868,88.0854,24761.0
2020-06-10 11:55:00,88.47,88.72,88.41,88.67,21534.0,88.0655,88.3144,88.0058,88.2646,21534.0
2020-06-10 12:00:00,88.66,88.69,88.46,88.57,42834.0,88.2546,88.2845,88.0556,88.1651,42834.0
2020-06-10 12:05:00,88.56,88.57,87.92,88.12,23882.0,88.1551,88.1651,87.518,87.7171,23882.0
2020-06-10 12:10:00,88.15,88.2,87.96,88.05,25356.0,87.747,87.7967,87.5578,87.6474,25356.0
2020-06-10 12:15:00,88.01,88.48,87.84,88.48,32650.0,87.6076,88.0755,87.4384,88.0755,32650.0
2020-06-10 12:20:00,88.45,88.46,88.04,88.44,39523.0,88.0456,88.0556,87.6375,88.0356,39523.0
2020-06-10 12:25:00,88.43,88.61,88.41,88.57,45501.0,88.0257,88.2049,88.0058,88.1651,45501.0
2020-06-10 12:30:00,88.56,88.68,88.3,88.37,48435.0,88.1551,88.2745,87.8963,87.966,48435.0
2020-06-10 12:35:00,88.36,88.39,88.09,88.17,21850.0,87.956,87.9859,87.6872,87.7669,21850.0
2020-06-10 12:40:00,88.13,88.31,88.1,88.26,23728.0,87.7271,87.9062,87.6972,87.8565,23728.0
2020-06-10 12:45:00,88.24,88.47,88.16,88.17,26432.0,87.8366,88.0655,87.7569,87.7669,26432.0
2020-06-10 12:50:00,88.16,88.17,87.86,88.0,47297.0,87.7569,87.7669,87.4583,87.5977,47297.0
2020-06-10 12:55:00,88.02,88.26,87.97,88.05,31774.0,87.6176,87.8565,87.5678,87.6474,31774.0
2020-06-10 13:00:00,88.05,88.06,87.8,88.06,31855.0,87.6474,87.6574,87.3986,87.6574,31855.0
2020-06-10 13:05:00,88.05,88.46,88.0,88.44,18034.0,87.6474,88.0556,87.5977,88.0356,18034.0
2020-06-10 13:10:00,88.46,88.46,88.03,88.03,22828.0,88.0556,88.0556,87.6275,87.6275,22828.0
2020-06-10 13:15:00,88.07,88.23,88.01,88.11,31161.0,87.6673,87.8266,87.6076,87.7072,31161.0
2020-06-10 13:20:00,88.11,88.26,88.02,88.26,12378.0,87.7072,87.8565,87.6176,87.8565,12378.0
2020-06-10 13:25:00,88.23,88.23,87.67,87.67,26304.0,87.8266,87.8266,87.2692,87.2692,26304.0
2020-06-10 13:30:00,87.71,88.03,87.5,88.02,42127.0,87.309,87.6275,87.0999,87.6176,42127.0
2020-06-10 13:35:00,87.99,88.28,87.99,88.15,8392.0,87.5877,87.8764,87.5877,87.747,8392.0
2020-06-10 13:40:00,88.1,88.14,87.9,87.97,4270.0,87.6972,87.737,87.4981,87.5678,4270.0
2020-06-10 13:45:00,87.97,88.13,87.97,88.13,9708.0,87.5678,87.7271,87.5678,87.7271,9708.0
2020-06-10 13:50:00,88.07,88.29,88.06,88.29,11919.0,87.6673,87.8863,87.6574,87.8863,11919.0
2020-06-10 13:55:00,88.24,88.4,88.0,88.06,11595.0,87.8366,87.9958,87.5977,87.6574,11595.0
2020-06-10 14:00:00,87.98,89.05,87.88,88.91,22048.0,87.5777,88.6429,87.4782,88.5035,22048.0
2020-06-10 14:05:00,89.03,89.65,88.77,88.83,91884.0,88.6229,89.2401,88.3641,88.4239,91884.0
2020-06-10 14:10:00,88.79,89.07,88.69,88.76,52993.0,88.384,88.6628,88.2845,88.3542,52993.0
2020-06-10 14:15:00,88.84,89.7,88.84,89.7,63069.0,88.4338,89.2899,88.4338,89.2899,63069.0
2020-06-10 14:20:00,89.62,89.75,89.14,89.18,43570.0,89.2103,89.3397,88.7324,88.7723,43570.0
2020-06-10 14:25:00,89.25,89.59,89.25,89.55,17864.0,88.8419,89.1804,88.8419,89.1406,17864.0
2020-06-10 14:30:00,89.6,89.65,88.98,88.98,23446.0,89.1903,89.2401,88.5732,88.5732,23446.0
2020-06-10 14:35:00,88.92,89.03,88.45,88.45,38851.0,88.5135,88.6229,88.0456,88.0456,38851.0
2020-06-10 14:40:00,88.47,88.65,87.87,88.54,83790.0,88.0655,88.2447,87.4683,88.1352,83790.0
2020-06-10 14:45:00,88.56,88.57,87.77,87.98,40599.0,88.1551,88.1651,87.3687,87.5777,40599.0
2020-06-10 14:50:00,87.95,88.05,87.39,87.5,24447.0,87.5479,87.6474,86.9904,87.0999,24447.0
2020-06-10 14:55:00,87.51,87.65,87.31,87.59,34319.0,87.1099,87.2493,86.9108,87.1895,34319.0
2020-06-10 15:00:00,87.51,87.65,87.18,87.22,13152.0,87.1099,87.2493,86.7814,86.8212,13152.0
2020-06-10 15:05:00,87.27,87.75,87.15,87.69,57332.0,86.871,87.3488,86.7515,87.2891,57332.0
2020-06-10 15:10:00,87.82,88.12,87.61,87.95,55934.0,87.4185,87.7171,87.2094,87.5479,55934.0
2020-06-10 15:15:00,87.88,87.96,87.66,87.91,23619.0,87.4782,87.5578,87.2592,87.5081,23619.0
2020-06-10 15:20:00,87.92,87.96,87.79,87.85,35116.0,87.518,87.5578,87.3886,87.4483,35116.0
2020-06-10 15:25:00,87.85,88.34,87.63,88.31,29320.0,87.4483,87.9361,87.2294,87.9062,29320.0
2020-06-10 15:30:00,88.3,88.49,87.99,88.17,34585.0,87.8963,88.0854,87.5877,87.7669,34585.0
2020-06-10 15:35:00,88.17,88.17,87.82,87.88,28076.0,87.7669,87.7669,87.4185,87.4782,28076.0
2020-06-10 15:40:00,87.87,87.92,87.56,87.71,40816.0,87.4683,87.518,87.1597,87.309,40816.0
2020-06-10 15:45:00,87.72,87.78,87.05,87.29,61888.0,87.3189,87.3787,86.652,86.8909,61888.0
2020-06-10 15:50:00,87.31,87.63,87.02,87.46,152204.0,86.9108,87.2294,86.6221,87.0601,152204.0
2020-06-10 15:55:00,87.48,87.65,87.33,87.37,197972.0,87.08,87.2493,86.9307,86.9705,197972.0
2020-06-11 09:30:00,82.52,82.52,80.79,81.4,172282.0,82.1427,82.1427,80.4206,81.0278,172282.0
2020-06-11 09:35:00,81.4,82.42,81.21,82.42,101707.0,81.0278,82.0432,80.8387,82.0432,101707.0
2020-06-11 09:40:00,82.18,82.69,81.63,82.62,65229.0,81.8043,82.3119,81.2568,82.2423,65229.0
2020-06-11 09:45:00,82.49,83.73,82.49,83.0,96290.0,82.1129,83.3472,82.1129,82.6205,96290.0
2020-06-11 09:50:00,82.93,83.38,82.6,83.23,63661.0,82.5508,82.9988,82.2223,82.8495,63661.0
2020-06-11 09:55:00,83.22,83.44,82.78,83.04,57761.0,82.8395,83.0585,82.4015,82.6603,57761.0
2020-06-11 10:00:00,83.1,83.42,82.25,82.37,47861.0,82.7201,83.0386,81.8739,81.9934,47861.0
2020-06-11 10:05:00,82.37,82.98,82.23,82.72,59606.0,81.9934,82.6006,81.854,82.3418,59606.0
2020-06-11 10:10:00,82.67,83.69,82.54,83.33,53841.0,82.292,83.3074,82.1626,82.949,53841.0
2020-06-11 10:15:00,83.23,83.5,82.98,83.23,27826.0,82.8495,83.1182,82.6006,82.8495,27826.0
2020-06-11 10:20:00,83.22,83.44,83.09,83.09,36979.0,82.8395,83.0585,82.7101,82.7101,36979.0
2020-06-11 10:25:00,83.0,83.0,82.3,82.42,58467.0,82.6205,82.6205,81.9237,82.0432,58467.0
2020-06-11 10:30:00,82.48,82.72,82.32,82.57,37556.0,82.1029,82.3418,81.9436,82.1925,37556.0
2020-06-11 10:35:00,82.52,82.75,82.26,82.52,100459.0,82.1427,82.3717,81.8839,82.1427,100459.0
2020-06-11 10:40:00,82.53,83.3,82.48,83.06,51629.0,82.1527,82.9191,82.1029,82.6802,51629.0
2020-06-11 10:45:00,83.01,83.12,82.68,82.74,49230.0,82.6305,82.74,82.302,82.3617,49230.0
2020-06-11 10:50:00,82.75,83.1,82.75,82.92,26713.0,82.3717,82.7201,82.3717,82.5409,26713.0
2020-06-11 10:55:00,82.87,82.87,81.62,81.7,84505.0,82.4911,82.4911,81.2468,81.3265,84505.0
2020-06-11 11:00:00,81.7,81.78,81.45,81.66,44966.0,81.3265,81.4061,81.0776,81.2866,44966.0
2020-06-11 11:05:00,81.62,81.94,81.48,81.68,38842.0,81.2468,81.5654,81.1075,81.3066,38842.0
2020-06-11 11:10:00,81.63,81.65,81.2,81.27,46550.0,81.2568,81.2767,80.8287,80.8984,46550.0
2020-06-11 11:15:00,81.27,82.22,81.23,82.22,48521.0,80.8984,81.8441,80.8586,81.8441,48521.0
2020-06-11 11:20:00,82.19,82.55,82.14,82.32,79052.0,81.8142,82.1726,81.7645,81.9436,79052.0
2020-06-11 11:25:00,82.3,82.36,81.99,82.17,25947.0,81.9237,81.9834,81.6151,81.7943,25947.0
2020-06-11 11:30:00,82.16,82.3,81.53,81.53,19384.0,81.7844,81.9237,81.1572,81.1572,19384.0
2020-06-11 11:35:00,81.5,81.87,81.5,81.64,23674.0,81.1274,81.4957,81.1274,81.2667,23674.0
2020-06-11 11:40:00,81.66,81.76,81.57,81.74,18168.0,81.2866,81.3862,81.1971,81.3663,18168.0
2020-06-11 11:45:00,81.77,81.89,81.42,81.82,24760.0,81.3961,81.5156,81.0477,81.4459,24760.0
2020-06-11 11:50:00,81.8,81.9,81.53,81.54,24706.0,81.426,81.5255,81.1572,81.1672,24706.0
2020-06-11 11:55:00,81.5,81.7,81.45,81.65,22447.0,81.1274,81.3265,81.0776,81.2767,22447.0
2020-06-11 12:00:00,81.61,81.61,81.27,81.39,19387.0,81.2369,81.2369,80.8984,81.0179,19387.0
2020-06-11 12:05:00,81.39,81.43,81.28,81.33,28671.0,81.0179,81.0577,80.9084,80.9582,28671.0
2020-06-11 12:10:00,81.35,81.37,80.78,80.84,35979.0,80.9781,80.998,80.4107,80.4704,35979.0
2020-06-11 12:15:00,80.79,80.82,80.36,80.56,29265.0,80.4206,80.4505,79.9926,80.1917,29265.0
2020-06-11 12:20:00,80.54,80.63,80.25,80.27,54222.0,80.1718,80.2614,79.8831,79.903,54222.0
2020-06-11 12:25:00,80.27,80.27,79.86,79.89,95505.0,79.903,79.903,79.4949,79.5247,95505.0
2020-06-11 12:30:00,79.89,80.35,79.87,80.02,66996.0,79.5247,79.9826,79.5048,79.6541,66996.0
2020-06-11 12:35:00,80.0,80.55,79.96,80.43,29324.0,79.6342,80.1817,79.5944,80.0623,29324.0
2020-06-11 12:40:00,80.44,80.51,80.08,80.22,20826.0,80.0722,80.1419,79.7139,79.8532,20826.0
2020-06-11 12:45:00,80.25,80.28,79.92,80.01,24984.0,79.8831,79.913,79.5546,79.6442,24984.0
2020-06-11 12:50:00,79.98,79.99,79.63,79.67,56477.0,79.6143,79.6243,79.2659,79.3057,56477.0
2020-06-11 12:55:00,79.63,79.92,79.6,79.77,29195.0,79.2659,79.5546,79.2361,79.4053,29195.0
2020-06-11 13:00:00,79.79,80.06,79.73,80.06,82779.0,79.4252,79.694,79.3655,79.694,82779.0
2020-06-11 13:05:00,80.01,80.22,79.8,80.15,33788.0,79.6442,79.8532,79.4351,79.7835,33788.0
2020-06-11 13:10:00,80.11,80.8,79.94,80.8,21489.0,79.7437,80.4306,79.5745,80.4306,21489.0
2020-06-11 13:15:00,80.73,81.25,80.67,80.86,46707.0,80.3609,80.8785,80.3012,80.4903,46707.0
2020-06-11 13:20:00,80.87,81.11,80.86,80.92,22523.0,80.5003,80.7392,80.4903,80.55,22523.0
2020-06-11 13:25:00,80.91,80.96,80.46,80.47,17511.0,80.5401,80.5898,80.0921,80.1021,17511.0
2020-06-11 13:30:00,80.53,80.74,80.5,80.5,20150.0,80.1618,80.3709,80.1319,80.1319,20150.0
2020-06-11 13:35:00,80.47,80.61,80.35,80.58,17359.0,80.1021,80.2414,79.9826,80.2116,17359.0
2020-06-11 13:40:00,80.45,80.61,80.33,80.37,22525.0,80.0822,80.2414,79.9627,80.0025,22525.0
2020-06-11 13:45:00,80.37,80.41,80.17,80.35,16760.0,80.0025,80.0424,79.8035,79.9826,16760.0
2020-06-11 13:50:00,80.32,80.51,80.21,80.5,43810.0,79.9528,80.1419,79.8433,80.1319,43810.0
2020-06-11 13:55:00,80.45,80.66,80.35,80.52,26111.0,80.0822,80.2912,79.9826,80.1519,26111.0
2020-06-11 14:00:00,80.47,80.53,80.04,80.12,42017.0,80.1021,80.1618,79.6741,79.7537,42017.0
2020-06-11 14:05:00,80.1,80.26,79.87,79.89,59742.0,79.7338,79.893,79.5048,79.5247,59742.0
2020-06-11 14:10:00,79.89,79.95,79.5,79.61,81576.0,79.5247,79.5845,79.1365,79.246,81576.0
2020-06-11 14:15:00,79.62,79.86,79.57,79.68,24312.0,79.256,79.4949,79.2062,79.3157,24312.0
2020-06-11 14:20:00,79.67,79.8,79.46,79.8,35479.0,79.3057,79.4351,79.0967,79.4351,35479.0
2020-06-11 14:25:00,79.8,79.91,79.68,79.73,22105.0,79.4351,79.5446,79.3157,79.3655,22105.0
2020-06-11 14:30:00,79.73,79.85,79.11,79.2,58914.0,79.3655,79.4849,78.7483,78.8379,58914.0
2020-06-11 14:35:00,79.13,79.31,78.86,78.99,52607.0,78.7682,78.9474,78.4994,78.6289,52607.0
2020-06-11 14:40:00,78.98,79.05,78.46,78.54,136262.0,78.6189,78.6886,78.1013,78.1809,136262.0
2020-06-11 14:45:00,78.54,78.67,78.31,78.41,97001.0,78.1809,78.3103,77.952,78.0515,97001.0
2020-06-11 14:50:00,78.41,78.66,78.33,78.43,53526.0,78.0515,78.3004,77.9719,78.0714,53526.0
2020-06-11 14:55:00,78.35,78.61,78.34,78.6,37016.0,77.9918,78.2506,77.9818,78.2406,37016.0
2020-06-11 15:00:00,78.61,78.81,78.44,78.77,35237.0,78.2506,78.4497,78.0814,78.4099,35237.0
2020-06-11 15:05:00,78.76,78.87,78.45,78.61,35142.0,78.3999,78.5094,78.0913,78.2506,35142.0
2020-06-11 15:10:00,78.55,78.58,78.43,78.46,24325.0,78.1909,78.2207,78.0714,78.1013,24325.0
2020-06-11 15:15:00,78.43,78.56,78.1,78.43,30730.0,78.0714,78.2008,77.7429,78.0714,30730.0
2020-06-11 15:20:00,78.44,78.5,78.03,78.04,25522.0,78.0814,78.1411,77.6732,77.6832,25522.0
2020-06-11 15:25:00,78.03,78.04,77.6,77.72,61885.0,77.6732,77.6832,77.2452,77.3647,61885.0
2020-06-11 15:30:00,77.7,77.77,77.42,77.65,83145.0,77.3448,77.4144,77.066,77.295,83145.0
2020-06-11 15:35:00,77.64,77.72,77.3,77.61,96770.0,77.285,77.3647,76.9466,77.2552,96770.0
2020-06-11 15:40:00,77.61,78.74,77.61,78.74,85434.0,77.2552,78.38,77.2552,78.38,85434.0
2020-06-11 15:45:00,78.79,78.8,78.32,78.34,224348.0,78.4298,78.4397,77.9619,77.9818,224348.0
2020-06-11 15:50:00,78.35,78.41,77.64,78.19,324484.0,77.9918,78.0515,77.285,77.8325,324484.0
2020-06-11 15:55:00,78.15,78.15,77.58,77.77,321643.0,77.7927,77.7927,77.2253,77.4144,321643.0
2020-06-12 09:30:00,82.71,82.99,81.56,81.63,161316.0,82.3318,82.6106,81.1871,81.2568,161316.0
2020-06-12 09:35:00,81.58,82.05,81.42,81.97,73819.0,81.207,81.6749,81.0477,81.5952,73819.0
2020-06-12 09:40:00,81.99,83.18,81.93,82.69,67275.0,81.6151,82.7997,81.5554,82.3119,67275.0
2020-06-12 09:45:00,82.71,82.93,81.93,81.95,56273.0,82.3318,82.5508,81.5554,81.5753,56273.0
2020-06-12 09:50:00,81.94,82.58,81.94,82.36,37663.0,81.5654,82.2024,81.5654,81.9834,37663.0
2020-06-12 09:55:00,82.31,82.82,82.24,82.79,38462.0,81.9337,82.4413,81.864,82.4115,38462.0
2020-06-12 10:00:00,82.88,84.16,82.84,83.93,60656.0,82.5011,83.7752,82.4613,83.5463,60656.0
2020-06-12 10:05:00,83.91,84.0,83.54,83.78,35175.0,83.5264,83.6159,83.158,83.397,35175.0
2020-06-12 10:10:00,83.81,84.23,83.47,83.58,20908.0,83.4268,83.8449,83.0884,83.1979,20908.0
2020-06-12 10:15:00,83.52,83.64,83.15,83.15,26184.0,83.1381,83.2576,82.7698,82.7698,26184.0
2020-06-12 10:20:00,83.22,83.64,83.18,83.55,19057.0,82.8395,83.2576,82.7997,83.168,19057.0
2020-06-12 10:25:00,83.39,83.4,82.52,82.62,30743.0,83.0087,83.0187,82.1427,82.2423,30743.0
2020-06-12 10:30:00,82.58,82.8,82.24,82.32,34825.0,82.2024,82.4214,81.864,81.9436,34825.0
2020-06-12 10:35:00,82.27,82.36,81.33,81.38,35700.0,81.8939,81.9834,80.9582,81.0079,35700.0
2020-06-12 10:40:00,81.36,81.99,81.32,81.91,51206.0,80.988,81.6151,80.9482,81.5355,51206.0
2020-06-12 10:45:00,81.8,82.27,81.63,82.08,22068.0,81.426,81.8939,81.2568,81.7047,22068.0
2020-06-12 10:50:00,82.02,82.05,81.21,81.24,28615.0,81.645,81.6749,80.8387,80.8686,28615.0
2020-06-12 10:55:00,81.29,81.56,80.6,80.6,76409.0,80.9183,81.1871,80.2315,80.2315,76409.0
2020-06-12 11:00:00,80.63,80.92,79.91,79.91,41676.0,80.2614,80.55,79.5446,79.5446,41676.0
2020-06-12 11:05:00,79.89,80.61,79.82,80.6,83301.0,79.5247,80.2414,79.4551,80.2315,83301.0
2020-06-12 11:10:00,80.54,80.59,80.12,80.12,23709.0,80.1718,80.2215,79.7537,79.7537,23709.0
2020-06-12 11:15:00,80.2,80.54,79.51,79.59,28426.0,79.8333,80.1718,79.1465,79.2261,28426.0
2020-06-12 11:20:00,79.53,80.1,79.32,79.38,36412.0,79.1664,79.7338,78.9573,79.0171,36412.0
2020-06-12 11:25:00,79.43,80.31,79.43,80.09,47726.0,79.0668,79.9428,79.0668,79.7238,47726.0
2020-06-12 11:30:00,80.12,80.53,79.73,80.46,29502.0,79.7537,80.1618,79.3655,80.0921,29502.0
2020-06-12 11:35:00,80.51,81.09,80.51,80.89,19298.0,80.1419,80.7193,80.1419,80.5202,19298.0
2020-06-12 11:40:00,80.9,81.22,80.62,80.62,22528.0,80.5301,80.8487,80.2514,80.2514,22528.0
2020-06-12 11:45:00,80.63,81.42,80.63,81.13,34218.0,80.2614,81.0477,80.2614,80.7591,34218.0
2020-06-12 11:50:00,81.1,81.36,80.91,81.15,25959.0,80.7292,80.988,80.5401,80.779,25959.0
2020-06-12 11:55:00,81.33,82.0,81.23,81.94,17487.0,80.9582,81.6251,80.8586,81.5654,17487.0
2020-06-12 12:00:00,81.99,82.22,81.72,82.08,25731.0,81.6151,81.8441,81.3464,81.7047,25731.0
2020-06-12 12:05:00,82.06,82.28,81.98,82.14,14197.0,81.6848,81.9038,81.6052,81.7645,14197.0
2020-06-12 12:10:00,82.07,82.08,81.56,81.86,16749.0,81.6948,81.7047,81.1871,81.4857,16749.0
2020-06-12 12:15:00,81.85,82.19,81.73,82.13,13469.0,81.4758,81.8142,81.3563,81.7545,13469.0
2020-06-12 12:20:00,82.09,82.11,81.65,81.65,22662.0,81.7147,81.7346,81.2767,81.2767,22662.0
2020-06-12 12:25:00,81.62,81.76,81.48,81.71,15759.0,81.2468,81.3862,81.1075,81.3364,15759.0
2020-06-12 12:30:00,81.63,81.68,81.27,81.35,16254.0,81.2568,81.3066,80.8984,80.9781,16254.0
2020-06-12 12:35:00,81.38,81.57,81.18,81.42,16087.0,81.0079,81.1971,80.8088,81.0477,16087.0
2020-06-12 12:40:00,81.39,81.64,81.38,81.53,7604.0,81.0179,81.2667,81.0079,81.1572,7604.0
2020-06-12 12:45:00,81.53,81.53,81.1,81.31,16495.0,81.1572,81.1572,80.7292,80.9382,16495.0
2020-06-12 12:50:00,81.3,81.82,81.3,81.81,11583.0,80.9283,81.4459,80.9283,81.436,11583.0
2020-06-12 12:55:00,81.8,82.12,81.65,81.73,90907.0,81.426,81.7445,81.2767,81.3563,90907.0
2020-06-12 13:00:00,81.81,81.85,81.34,81.34,40177.0,81.436,81.4758,80.9681,80.9681,40177.0
2020-06-12 13:05:00,81.34,81.56,81.31,81.47,25262.0,80.9681,81.1871,80.9382,81.0975,25262.0
2020-06-12 13:10:00,81.44,81.76,81.43,81.69,15787.0,81.0677,81.3862,81.0577,81.3165,15787.0
2020-06-12 13:15:00,81.69,81.7,81.27,81.45,15539.0,81.3165,81.3265,80.8984,81.0776,15539.0
2020-06-12 13:20:00,81.51,81.83,81.3,81.43,19034.0,81.1373,81.4559,80.9283,81.0577,19034.0
2020-06-12 13:25:00,81.46,81.69,81.34,81.35,13423.0,81.0876,81.3165,80.9681,80.9781,13423.0
2020-06-12 13:30:00,81.33,81.5,80.81,80.83,35771.0,80.9582,81.1274,80.4405,80.4604,35771.0
2020-06-12 13:35:00,80.83,80.91,80.45,80.55,36507.0,80.4604,80.5401,80.0822,80.1817,36507.0
2020-06-12 13:40:00,80.54,80.96,80.42,80.58,27851.0,80.1718,80.5898,80.0523,80.2116,27851.0
2020-06-12 13:45:00,80.52,80.52,79.8,79.91,45189.0,80.1519,80.1519,79.4351,79.5446,45189.0
2020-06-12 13:50:00,79.97,80.07,79.49,79.84,33096.0,79.6044,79.7039,79.1266,79.475,33096.0
2020-06-12 13:55:00,79.86,80.23,79.46,79.64,43497.0,79.4949,79.8632,79.0967,79.2759,43497.0
2020-06-12 14:00:00,79.66,80.15,79.41,79.81,45326.0,79.2958,79.7835,79.0469,79.4451,45326.0
2020-06-12 14:05:00,79.82,79.82,79.38,79.7,41382.0,79.4551,79.4551,79.0171,79.3356,41382.0
2020-06-12 14:10:00,79.71,80.43,79.71,80.22,45811.0,79.3456,80.0623,79.3456,79.8532,45811.0
2020-06-12 14:15:00,80.27,80.36,79.84,79.96,27496.0,79.903,79.9926,79.475,79.5944,27496.0
2020-06-12 14:20:00,79.97,80.33,79.88,80.23,32665.0,79.6044,79.9627,79.5148,79.8632,32665.0
2020-06-12 14:25:00,80.25,80.45,80.17,80.4,35843.0,79.8831,80.0822,79.8035,80.0324,35843.0
2020-06-12 14:30:00,80.44,80.94,80.43,80.7,49186.0,80.0722,80.5699,80.0623,80.331,49186.0
2020-06-12 14:35:00,80.74,80.81,80.33,80.34,20823.0,80.3709,80.4405,79.9627,79.9727,20823.0
2020-06-12 14:40:00,80.37,80.66,80.13,80.32,35663.0,80.0025,80.2912,79.7636,79.9528,35663.0
2020-06-12 14:45:00,80.38,80.63,80.23,80.28,15025.0,80.0125,80.2614,79.8632,79.913,15025.0
2020-06-12 14:50:00,80.3,80.86,80.27,80.86,26299.0,79.9329,80.4903,79.903,80.4903,26299.0
2020-06-12 14:55:00,80.92,80.96,80.58,80.92,13524.0,80.55,80.5898,80.2116,80.55,13524.0
2020-06-12 15:00:00,80.92,81.3,80.86,81.25,16522.0,80.55,80.9283,80.4903,80.8785,16522.0
2020-06-12 15:05:00,81.25,81.65,81.25,81.37,20674.0,80.8785,81.2767,80.8785,80.998,20674.0
2020-06-12 15:10:00,81.35,81.73,81.31,81.73,22993.0,80.9781,81.3563,80.9382,81.3563,22993.0
2020-06-12 15:15:00,81.74,81.74,81.15,81.36,24181.0,81.3663,81.3663,80.779,80.988,24181.0
2020-06-12 15:20:00,81.36,81.43,81.0,81.06,19264.0,80.988,81.0577,80.6297,80.6894,19264.0
2020-06-12 15:25:00,81.07,81.33,80.78,81.22,37043.0,80.6993,80.9582,80.4107,80.8487,37043.0
2020-06-12 15:30:00,81.23,81.71,81.23,81.68,34937.0,80.8586,81.3364,80.8586,81.3066,34937.0
2020-06-12 15:35:00,81.71,81.99,81.71,81.93,42007.0,81.3364,81.6151,81.3364,81.5554,42007.0
2020-06-12 15:40:00,81.94,82.2,81.87,82.2,51047.0,81.5654,81.8242,81.4957,81.8242,51047.0
2020-06-12 15:45:00,82.22,82.5,82.1,82.45,53792.0,81.8441,82.1228,81.7246,82.073,53792.0
2020-06-12 15:50:00,82.47,82.81,82.38,82.62,76969.0,82.0929,82.4314,82.0034,82.2423,76969.0
2020-06-12 15:55:00,82.56,82.94,82.39,82.52,127323.0,82.1825,82.5608,82.0133,82.1427,127323.0
2020-06-15 09:30:00,79.49,79.86,78.16,78.5,120099.0,79.1266,79.4949,77.8026,78.1411,120099.0
2020-06-15 09:35:00,78.59,79.51,78.41,79.09,36555.0,78.2307,79.1465,78.0515,78.7284,36555.0
2020-06-15 09:40:00,79.15,79.8,79.09,79.47,32091.0,78.7881,79.4351,78.7284,79.1067,32091.0
2020-06-15 09:45:00,79.29,79.74,79.15,79.63,31454.0,78.9275,79.3754,78.7881,79.2659,31454.0
2020-06-15 09:50:00,79.57,79.87,79.46,79.58,21952.0,79.2062,79.5048,79.0967,79.2162,21952.0
2020-06-15 09:55:00,79.57,79.93,79.29,79.56,30269.0,79.2062,79.5646,78.9275,79.1962,30269.0
2020-06-15 10:00:00,79.6,79.9,79.25,79.8,36237.0,79.2361,79.5347,78.8877,79.4351,36237.0
2020-06-15 10:05:00,79.8,80.52,79.74,80.43,25996.0,79.4351,80.1519,79.3754,80.0623,25996.0
2020-06-15 10:10:00,80.4,80.67,80.25,80.45,27117.0,80.0324,80.3012,79.8831,80.0822,27117.0
2020-06-15 10:15:00,80.33,80.43,80.0,80.4,14106.0,79.9627,80.0623,79.6342,80.0324,14106.0
2020-06-15 10:20:00,80.46,80.46,79.93,79.93,28896.0,80.0921,80.0921,79.5646,79.5646,28896.0
2020-06-15 10:25:00,79.9,80.13,79.68,79.69,16307.0,79.5347,79.7636,79.3157,79.3257,16307.0
2020-06-15 10:30:00,79.6,79.95,79.34,79.92,51116.0,79.2361,79.5845,78.9773,79.5546,51116.0
2020-06-15 10:35:00,79.86,80.07,79.67,79.73,18662.0,79.4949,79.7039,79.3057,79.3655,18662.0
2020-06-15 10:40:00,79.72,80.06,79.51,80.06,22128.0,79.3555,79.694,79.1465,79.694,22128.0
2020-06-15 10:45:00,80.05,81.5,80.05,81.09,111639.0,79.684,81.1274,79.684,80.7193,111639.0
2020-06-15 10:50:00,81.0,81.3,80.89,81.01,22707.0,80.6297,80.9283,80.5202,80.6396,22707.0
2020-06-15 10:55:00,81.0,81.41,80.97,81.2,23461.0,80.6297,81.0378,80.5998,80.8287,23461.0
2020-06-15 11:00:00,81.28,81.96,81.28,81.91,15724.0,80.9084,81.5853,80.9084,81.5355,15724.0
2020-06-15 11:05:00,81.86,82.27,81.85,82.06,28282.0,81.4857,81.8939,81.4758,81.6848,28282.0
2020-06-15 11:10:00,82.08,82.22,81.85,82.08,29474.0,81.7047,81.8441,81.4758,81.7047,29474.0
2020-06-15 11:15:00,82.06,82.07,81.67,81.92,28559.0,81.6848,81.6948,81.2966,81.5455,28559.0
2020-06-15 11:20:00,81.92,82.11,81.51,82.04,28417.0,81.5455,81.7346,81.1373,81.6649,28417.0
2020-06-15 11:25:00,82.01,82.2,81.53,81.86,51384.0,81.635,81.8242,81.1572,81.4857,51384.0
2020-06-15 11:30:00,81.79,82.05,81.59,81.73,26169.0,81.4161,81.6749,81.217,81.3563,26169.0
2020-06-15 11:35:00,81.77,81.97,81.73,81.89,17720.0,81.3961,81.5952,81.3563,81.5156,17720.0
2020-06-15 11:40:00,81.95,82.08,81.48,81.5,22689.0,81.5753,81.7047,81.1075,81.1274,22689.0
2020-06-15 11:45:00,81.53,81.62,81.14,81.33,46074.0,81.1572,81.2468,80.769,80.9582,46074.0
2020-06-15 11:50:00,81.31,81.57,81.2,81.29,19150.0,80.9382,81.1971,80.8287,80.9183,19150.0
2020-06-15 11:55:00,81.3,81.9,81.28,81.62,12681.0,80.9283,81.5255,80.9084,81.2468,12681.0
2020-06-15 12:00:00,81.61,82.31,81.46,82.29,14426.0,81.2369,81.9337,81.0876,81.9138,14426.0
2020-06-15 12:05:00,82.29,82.41,82.25,82.33,13609.0,81.9138,82.0332,81.8739,81.9536,13609.0
2020-06-15 12:10:00,82.34,82.52,82.31,82.33,10734.0,81.9635,82.1427,81.9337,81.9536,10734.0
2020-06-15 12:15:00,82.41,82.8,82.41,82.7,32290.0,82.0332,82.4214,82.0332,82.3219,32290.0
2020-06-15 12:20:00,82.69,82.69,82.46,82.58,11047.0,82.3119,82.3119,82.083,82.2024,11047.0
2020-06-15 12:25:00,82.6,83.09,82.44,83.02,57809.0,82.2223,82.7101,82.0631,82.6404,57809.0
2020-06-15 12:30:00,83.02,83.1,82.76,82.8,21537.0,82.6404,82.7201,82.3816,82.4214,21537.0
2020-06-15 12:35:00,82.82,83.15,82.81,83.1,14493.0,82.4413,82.7698,82.4314,82.7201,14493.0
2020-06-15 12:40:00,83.06,83.1,82.95,82.96,7297.0,82.6802,82.7201,82.5707,82.5807,7297.0
2020-06-15 12:45:00,82.97,83.45,82.76,83.3,27456.0,82.5907,83.0685,82.3816,82.9191,27456.0
2020-06-15 12:50:00,83.32,83.36,83.14,83.28,8972.0,82.9391,82.9789,82.7599,82.8992,8972.0
2020-06-15 12:55:00,83.23,83.41,83.13,83.36,18890.0,82.8495,83.0286,82.7499,82.9789,18890.0
2020-06-15 13:00:00,83.4,83.7,83.21,83.7,14638.0,83.0187,83.3173,82.8296,83.3173,14638.0
2020-06-15 13:05:00,83.69,84.21,83.63,84.2,34955.0,83.3074,83.825,83.2476,83.815,34955.0
2020-06-15 13:10:00,84.2,84.35,83.84,83.92,24016.0,83.815,83.9643,83.4567,83.5363,24016.0
2020-06-15 13:15:00,83.97,84.23,83.88,84.0,15190.0,83.5861,83.8449,83.4965,83.6159,15190.0
2020-06-15 13:20:00,84.0,84.09,83.56,83.7,18768.0,83.6159,83.7055,83.178,83.3173,18768.0
2020-06-15 13:25:00,83.67,83.81,83.58,83.65,21066.0,83.2875,83.4268,83.1979,83.2675,21066.0
2020-06-15 13:30:00,83.63,83.66,83.23,83.27,19983.0,83.2476,83.2775,82.8495,82.8893,19983.0
2020-06-15 13:35:00,83.29,83.65,83.27,83.54,18389.0,82.9092,83.2675,82.8893,83.158,18389.0
2020-06-15 13:40:00,83.53,83.64,82.96,83.02,27320.0,83.1481,83.2576,82.5807,82.6404,27320.0
2020-06-15 13:45:00,82.98,83.06,82.6,82.6,24103.0,82.6006,82.6802,82.2223,82.2223,24103.0
2020-06-15 13:50:00,82.56,83.25,82.56,82.96,16586.0,82.1825,82.8694,82.1825,82.5807,16586.0
2020-06-15 13:55:00,83.0,83.06,82.77,82.99,7751.0,82.6205,82.6802,82.3916,82.6106,7751.0
2020-06-15 14:00:00,83.02,84.09,82.99,84.08,67612.0,82.6404,83.7055,82.6106,83.6956,67612.0
2020-06-15 14:05:00,84.04,84.6,83.94,84.5,34134.0,83.6558,84.2132,83.5562,84.1137,34134.0
2020-06-15 14:10:00,84.46,84.6,84.3,84.5,46904.0,84.0738,84.2132,83.9146,84.1137,46904.0
2020-06-15 14:15:00,84.51,84.91,84.51,84.71,34337.0,84.1236,84.5218,84.1236,84.3227,34337.0
2020-06-15 14:20:00,84.71,84.83,84.35,84.73,26359.0,84.3227,84.4422,83.9643,84.3426,26359.0
2020-06-15 14:25:00,84.66,84.79,84.48,84.58,13508.0,84.2729,84.4023,84.0938,84.1933,13508.0
2020-06-15 14:30:00,84.68,84.79,84.21,84.29,40429.0,84.2928,84.4023,83.825,83.9046,40429.0
2020-06-15 14:35:00,84.36,84.55,84.15,84.42,10889.0,83.9743,84.1634,83.7653,84.034,10889.0
2020-06-15 14:40:00,84.48,84.62,84.32,84.4,13511.0,84.0938,84.2331,83.9345,84.0141,13511.0
2020-06-15 14:45:00,84.41,84.59,84.32,84.59,12844.0,84.0241,84.2032,83.9345,84.2032,12844.0
2020-06-15 14:50:00,84.6,84.69,83.98,84.11,27067.0,84.2132,84.3028,83.596,83.7254,27067.0
2020-06-15 14:55:00,84.06,84.4,84.04,84.2,19828.0,83.6757,84.0141,83.6558,83.815,19828.0
2020-06-15 15:00:00,84.21,84.75,84.15,84.68,20469.0,83.825,84.3625,83.7653,84.2928,20469.0
2020-06-15 15:05:00,84.64,84.8,84.42,84.72,35055.0,84.253,84.4123,84.034,84.3327,35055.0
2020-06-15 15:10:00,84.74,84.86,84.63,84.86,41358.0,84.3526,84.472,84.2431,84.472,41358.0
2020-06-15 15:15:00,84.83,84.85,84.55,84.6,30540.0,84.4422,84.4621,84.1634,84.2132,30540.0
2020-06-15 15:20:00,84.56,84.61,84.15,84.26,38813.0,84.1734,84.2232,83.7653,83.8748,38813.0
2020-06-15 15:25:00,84.26,84.49,83.77,83.79,31285.0,83.8748,84.1037,83.387,83.4069,31285.0
2020-06-15 15:30:00,83.78,83.94,83.28,83.49,34873.0,83.397,83.5562,82.8992,83.1083,34873.0
2020-06-15 15:35:00,83.47,83.87,83.38,83.72,34543.0,83.0884,83.4865,82.9988,83.3372,34543.0
2020-06-15 15:40:00,83.75,84.08,83.52,84.08,38261.0,83.3671,83.6956,83.1381,83.6956,38261.0
2020-06-15 15:45:00,84.06,84.34,83.96,84.19,34897.0,83.6757,83.9544,83.5761,83.8051,34897.0
2020-06-15 15:50:00,84.2,84.44,84.12,84.21,56134.0,83.815,84.0539,83.7354,83.825,56134.0
2020-06-15 15:55:00,84.18,84.32,84.12,84.27,124513.0,83.7951,83.9345,83.7354,83.8847,124513.0
2020-06-16 09:30:00,88.0,89.18,87.11,87.25,133168.0,87.5977,88.7723,86.7117,86.8511,133168.0
2020-06-16 09:35:00,87.16,88.2,87.12,87.25,37092.0,86.7615,87.7967,86.7217,86.8511,37092.0
2020-06-16 09:40:00,87.31,87.58,86.5,86.63,44419.0,86.9108,87.1796,86.1045,86.2339,44419.0
2020-06-16 09:45:00,86.66,87.07,85.87,85.88,65106.0,86.2638,86.6719,85.4774,85.4874,65106.0
2020-06-16 09:50:00,86.01,86.42,85.93,86.42,41866.0,85.6168,86.0249,85.5371,86.0249,41866.0
2020-06-16 09:55:00,86.41,87.38,86.41,87.38,34039.0,86.0149,86.9805,86.0149,86.9805,34039.0
2020-06-16 10:00:00,87.42,87.94,87.28,87.75,42756.0,87.0203,87.5379,86.881,87.3488,42756.0
2020-06-16 10:05:00,87.72,88.17,87.69,87.91,33528.0,87.3189,87.7669,87.2891,87.5081,33528.0
2020-06-16 10:10:00,87.74,88.06,87.56,88.0,24258.0,87.3388,87.6574,87.1597,87.5977,24258.0
2020-06-16 10:15:00,87.95,88.21,87.69,87.73,21664.0,87.5479,87.8067,87.2891,87.3289,21664.0
2020-06-16 10:20:00,87.65,87.86,87.16,87.57,48720.0,87.2493,87.4583,86.7615,87.1696,48720.0
2020-06-16 10:25:00,87.56,87.88,87.54,87.84,17855.0,87.1597,87.4782,87.1398,87.4384,17855.0
2020-06-16 10:30:00,87.77,87.77,87.36,87.38,32976.0,87.3687,87.3687,86.9606,86.9805,32976.0
2020-06-16 10:35:00,87.23,87.35,86.16,86.64,65632.0,86.8312,86.9506,85.7661,86.2439,65632.0
2020-06-16 10:40:00,86.55,86.59,85.91,86.09,30188.0,86.1543,86.1941,85.5172,85.6964,30188.0
2020-06-16 10:45:00,86.15,86.65,85.77,86.43,40224.0,85.7561,86.2538,85.3779,86.0348,40224.0
2020-06-16 10:50:00,86.47,86.53,85.17,85.19,84435.0,86.0747,86.1344,84.7806,84.8005,84435.0
2020-06-16 10:55:00,85.1,85.15,83.77,84.01,102362.0,84.7109,84.7607,83.387,83.6259,102362.0
2020-06-16 11:00:00,83.71,84.33,83.01,84.33,50700.0,83.3273,83.9444,82.6305,83.9444,50700.0
2020-06-16 11:05:00,84.47,84.55,83.91,84.29,38478.0,84.0838,84.1634,83.5264,83.9046,38478.0
2020-06-16 11:10:00,84.45,84.62,84.0,84.47,11610.0,84.0639,84.2331,83.6159,84.0838,11610.0
2020-06-16 11:15:00,84.52,85.31,84.52,84.69,40706.0,84.1336,84.92,84.1336,84.3028,40706.0
2020-06-16 11:20:00,84.63,85.58,84.54,85.25,27519.0,84.2431,85.1887,84.1535,84.8602,27519.0
2020-06-16 11:25:00,85.22,85.5,85.19,85.41,15387.0,84.8304,85.1091,84.8005,85.0195,15387.0
2020-06-16 11:30:00,85.49,85.88,85.23,85.66,9118.0,85.0991,85.4874,84.8403,85.2684,9118.0
2020-06-16 11:35:00,85.66,85.82,85.29,85.61,15713.0,85.2684,85.4276,84.9,85.2186,15713.0
2020-06-16 11:40:00,85.57,85.85,85.43,85.75,18738.0,85.1788,85.4575,85.0394,85.3579,18738.0
2020-06-16 11:45:00,85.82,86.23,85.69,86.23,23017.0,85.4276,85.8358,85.2982,85.8358,23017.0
2020-06-16 11:50:00,86.26,86.32,85.68,85.83,18275.0,85.8656,85.9253,85.2883,85.4376,18275.0
2020-06-16 11:55:00,85.8,85.81,85.35,85.5,16266.0,85.4077,85.4177,84.9598,85.1091,16266.0
2020-06-16 12:00:00,85.59,85.7,85.24,85.44,14655.0,85.1987,85.3082,84.8503,85.0494,14655.0
2020-06-16 12:05:00,85.4,85.45,85.16,85.33,14753.0,85.0095,85.0593,84.7706,84.9399,14753.0
2020-06-16 12:10:00,85.4,85.83,85.24,85.73,24385.0,85.0095,85.4376,84.8503,85.338,24385.0
2020-06-16 12:15:00,85.75,85.89,85.47,85.82,15339.0,85.3579,85.4973,85.0792,85.4276,15339.0
2020-06-16 12:20:00,85.83,85.94,85.33,85.45,9790.0,85.4376,85.5471,84.9399,85.0593,9790.0
2020-06-16 12:25:00,85.41,85.88,85.41,85.84,7568.0,85.0195,85.4874,85.0195,85.4475,7568.0
2020-06-16 12:30:00,85.88,86.37,85.87,86.28,14941.0,85.4874,85.9751,85.4774,85.8855,14941.0
2020-06-16 12:35:00,86.28,86.57,86.28,86.32,33585.0,85.8855,86.1742,85.8855,85.9253,33585.0
2020-06-16 12:40:00,86.36,86.54,86.2,86.44,8269.0,85.9652,86.1443,85.8059,86.0448,8269.0
2020-06-16 12:45:00,86.44,86.47,86.1,86.16,10820.0,86.0448,86.0747,85.7063,85.7661,10820.0
2020-06-16 12:50:00,86.19,86.38,86.1,86.1,17585.0,85.7959,85.9851,85.7063,85.7063,17585.0
2020-06-16 12:55:00,86.06,86.13,85.86,86.07,11327.0,85.6665,85.7362,85.4674,85.6765,11327.0
2020-06-16 13:00:00,86.13,86.21,85.85,85.85,15110.0,85.7362,85.8158,85.4575,85.4575,15110.0
2020-06-16 13:05:00,85.67,85.95,85.63,85.91,21035.0,85.2783,85.557,85.2385,85.5172,21035.0
2020-06-16 13:10:00,85.95,86.0,85.5,85.56,33412.0,85.557,85.6068,85.1091,85.1688,33412.0
2020-06-16 13:15:00,85.59,85.79,85.45,85.79,24440.0,85.1987,85.3978,85.0593,85.3978,24440.0
2020-06-16 13:20:00,85.77,85.77,85.42,85.63,29648.0,85.3779,85.3779,85.0295,85.2385,29648.0
2020-06-16 13:25:00,85.55,85.78,85.54,85.74,24585.0,85.1589,85.3878,85.1489,85.348,24585.0
2020-06-16 13:30:00,85.72,85.74,85.3,85.34,9616.0,85.3281,85.348,84.91,84.9498,9616.0
2020-06-16 13:35:00,85.33,85.33,85.12,85.23,5850.0,84.9399,84.9399,84.7308,84.8403,5850.0
2020-06-16 13:40:00,85.28,85.68,85.28,85.49,11338.0,84.8901,85.2883,84.8901,85.0991,11338.0
2020-06-16 13:45:00,85.52,85.54,85.4,85.41,7573.0,85.129,85.1489,85.0095,85.0195,7573.0
2020-06-16 13:50:00,85.45,85.63,85.16,85.25,13531.0,85.0593,85.2385,84.7706,84.8602,13531.0
2020-06-16 13:55:00,85.22,85.41,85.16,85.41,9350.0,84.8304,85.0195,84.7706,85.0195,9350.0
2020-06-16 14:00:00,85.42,85.85,85.42,85.81,12335.0,85.0295,85.4575,85.0295,85.4177,12335.0
2020-06-16 14:05:00,85.85,85.95,85.74,85.86,7644.0,85.4575,85.557,85.348,85.4674,7644.0
2020-06-16 14:10:00,85.87,86.24,85.74,86.24,10857.0,85.4774,85.8457,85.348,85.8457,10857.0
2020-06-16 14:15:00,86.16,86.4,86.13,86.24,13174.0,85.7661,86.005,85.7362,85.8457,13174.0
2020-06-16 14:20:00,86.28,86.39,85.62,86.03,26670.0,85.8855,85.995,85.2285,85.6367,26670.0
2020-06-16 14:25:00,86.04,86.32,85.89,86.25,13044.0,85.6466,85.9253,85.4973,85.8557,13044.0
2020-06-16 14:30:00,86.19,86.42,86.18,86.24,13476.0,85.7959,86.0249,85.786,85.8457,13476.0
2020-06-16 14:35:00,86.25,86.38,86.16,86.31,9037.0,85.8557,85.9851,85.7661,85.9154,9037.0
2020-06-16 14:40:00,86.35,86.39,86.12,86.23,11453.0,85.9552,85.995,85.7263,85.8358,11453.0
2020-06-16 14:45:00,86.22,86.34,86.05,86.32,16689.0,85.8258,85.9452,85.6566,85.9253,16689.0
2020-06-16 14:50:00,86.28,86.3,85.98,86.14,9332.0,85.8855,85.9054,85.5869,85.7462,9332.0
2020-06-16 14:55:00,86.18,86.34,86.13,86.2,15231.0,85.786,85.9452,85.7362,85.8059,15231.0
2020-06-16 15:00:00,86.24,86.24,85.64,85.72,20472.0,85.8457,85.8457,85.2484,85.3281,20472.0
2020-06-16 15:05:00,85.71,85.8,85.34,85.42,22336.0,85.3181,85.4077,84.9498,85.0295,22336.0
2020-06-16 15:10:00,85.42,85.61,85.4,85.52,14912.0,85.0295,85.2186,85.0095,85.129,14912.0
2020-06-16 15:15:00,85.49,85.49,84.92,85.02,17869.0,85.0991,85.0991,84.5317,84.6313,17869.0
2020-06-16 15:20:00,85.03,85.52,85.03,85.47,31126.0,84.6412,85.129,84.6412,85.0792,31126.0
2020-06-16 15:25:00,85.48,85.71,85.47,85.55,17375.0,85.0892,85.3181,85.0792,85.1589,17375.0
2020-06-16 15:30:00,85.54,86.03,85.36,85.92,31189.0,85.1489,85.6367,84.9697,85.5272,31189.0
2020-06-16 15:35:00,85.88,85.88,85.47,85.5,22113.0,85.4874,85.4874,85.0792,85.1091,22113.0
2020-06-16 15:40:00,85.55,85.58,85.0,85.08,37717.0,85.1589,85.1887,84.6114,84.691,37717.0
2020-06-16 15:45:00,85.07,85.32,84.88,85.09,54643.0,84.6811,84.9299,84.4919,84.701,54643.0
2020-06-16 15:50:00,85.04,85.41,84.91,85.04,89500.0,84.6512,85.0195,84.5218,84.6512,89500.0
2020-06-16 15:55:00,85.02,85.35,84.91,85.3,169690.0,84.6313,84.9598,84.5218,84.91,169690.0
2020-06-17 09:30:00,86.1,86.1,84.46,84.46,40146.0,85.7063,85.7063,84.0738,84.0738,40146.0
2020-06-17 09:35:00,84.64,84.99,84.05,84.11,41673.0,84.253,84.6014,83.6657,83.7254,41673.0
2020-06-17 09:40:00,84.09,84.37,83.79,84.37,51432.0,83.7055,83.9843,83.4069,83.9843,51432.0
2020-06-17 09:45:00,84.3,84.45,83.77,83.87,11185.0,83.9146,84.0639,83.387,83.4865,11185.0
2020-06-17 09:50:00,83.83,84.34,83.59,84.22,45606.0,83.4467,83.9544,83.2078,83.8349,45606.0
2020-06-17 09:55:00,84.3,84.31,83.58,83.85,37179.0,83.9146,83.9245,83.1979,83.4666,37179.0
2020-06-17 10:00:00,83.63,84.21,83.56,83.84,34716.0,83.2476,83.825,83.178,83.4567,34716.0
2020-06-17 10:05:00,83.83,84.24,83.8,84.09,17696.0,83.4467,83.8548,83.4169,83.7055,17696.0
2020-06-17 10:10:00,84.05,84.13,83.74,84.0,23604.0,83.6657,83.7454,83.3571,83.6159,23604.0
2020-06-17 10:15:00,84.05,84.26,83.72,83.95,136584.0,83.6657,83.8748,83.3372,83.5662,136584.0
2020-06-17 10:20:00,83.97,84.58,83.87,84.44,78600.0,83.5861,84.1933,83.4865,84.0539,78600.0
2020-06-17 10:25:00,84.42,84.88,84.28,84.74,60304.0,84.034,84.4919,83.8947,84.3526,60304.0
2020-06-17 10:30:00,84.73,84.8,84.3,84.56,16081.0,84.3426,84.4123,83.9146,84.1734,16081.0
2020-06-17 10:35:00,84.57,84.61,84.33,84.58,7336.0,84.1833,84.2232,83.9444,84.1933,7336.0
2020-06-17 10:40:00,84.53,84.65,84.22,84.59,13033.0,84.1435,84.263,83.8349,84.2032,13033.0
2020-06-17 10:45:00,84.58,84.64,84.29,84.32,9317.0,84.1933,84.253,83.9046,83.9345,9317.0
2020-06-17 10:50:00,84.34,84.65,84.34,84.58,12957.0,83.9544,84.263,83.9544,84.1933,12957.0
2020-06-17 10:55:00,84.58,84.71,84.44,84.48,17457.0,84.1933,84.3227,84.0539,84.0938,17457.0
2020-06-17 11:00:00,84.53,84.66,84.34,84.5,16626.0,84.1435,84.2729,83.9544,84.1137,16626.0
2020-06-17 11:05:00,84.61,84.85,84.58,84.61,10019.0,84.2232,84.4621,84.1933,84.2232,10019.0
2020-06-17 11:10:00,84.61,84.7,84.39,84.51,75791.0,84.2232,84.3127,84.0042,84.1236,75791.0
2020-06-17 11:15:00,84.51,84.65,84.39,84.6,28512.0,84.1236,84.263,84.0042,84.2132,28512.0
2020-06-17 11:20:00,84.58,84.59,84.39,84.56,18138.0,84.1933,84.2032,84.0042,84.1734,18138.0
2020-06-17 11:25:00,84.57,84.68,84.51,84.54,12099.0,84.1833,84.2928,84.1236,84.1535,12099.0
2020-06-17 11:30:00,84.5,85.11,84.45,84.99,39141.0,84.1137,84.7209,84.0639,84.6014,39141.0
2020-06-17 11:35:00,84.95,85.05,84.7,84.7,15514.0,84.5616,84.6611,84.3127,84.3127,15514.0
2020-06-17 11:40:00,84.75,85.03,84.72,84.94,12338.0,84.3625,84.6412,84.3327,84.5516,12338.0
2020-06-17 11:45:00,84.96,85.24,84.84,85.13,26919.0,84.5716,84.8503,84.4521,84.7408,26919.0
2020-06-17 11:50:00,85.11,85.23,84.7,84.72,17076.0,84.7209,84.8403,84.3127,84.3327,17076.0
2020-06-17 11:55:00,84.74,84.91,84.72,84.87,10901.0,84.3526,84.5218,84.3327,84.482,10901.0
2020-06-17 12:00:00,84.83,84.83,84.65,84.81,6311.0,84.4422,84.4422,84.263,84.4222,6311.0
2020-06-17 12:05:00,84.84,84.89,84.75,84.87,10510.0,84.4521,84.5019,84.3625,84.482,10510.0
2020-06-17 12:10:00,84.87,84.92,84.7,84.76,8936.0,84.482,84.5317,84.3127,84.3725,8936.0
2020-06-17 12:15:00,84.74,84.91,84.7,84.86,12629.0,84.3526,84.5218,84.3127,84.472,12629.0
2020-06-17 12:20:00,84.87,84.87,84.7,84.79,9611.0,84.482,84.482,84.3127,84.4023,9611.0
2020-06-17 12:25:00,84.78,84.8,84.69,84.77,8845.0,84.3924,84.4123,84.3028,84.3824,8845.0
2020-06-17 12:30:00,84.75,85.19,84.75,85.09,19358.0,84.3625,84.8005,84.3625,84.701,19358.0
2020-06-17 12:35:00,85.08,85.08,84.92,85.02,13895.0,84.691,84.691,84.5317,84.6313,13895.0
2020-06-17 12:40:00,85.01,85.01,84.71,84.83,17903.0,84.6213,84.6213,84.3227,84.4422,17903.0
2020-06-17 12:45:00,84.83,84.85,84.67,84.73,37673.0,84.4422,84.4621,84.2829,84.3426,37673.0
2020-06-17 12:50:00,84.72,84.8,84.68,84.73,14019.0,84.3327,84.4123,84.2928,84.3426,14019.0
2020-06-17 12:55:00,84.72,84.89,84.64,84.89,70512.0,84.3327,84.5019,84.253,84.5019,70512.0
2020-06-17 13:00:00,84.94,85.05,84.87,84.96,7713.0,84.5516,84.6611,84.482,84.5716,7713.0
2020-06-17 13:05:00,84.97,85.07,84.96,84.98,18686.0,84.5815,84.6811,84.5716,84.5915,18686.0
2020-06-17 13:10:00,84.95,84.95,84.81,84.84,5601.0,84.5616,84.5616,84.4222,84.4521,5601.0
2020-06-17 13:15:00,84.87,84.91,84.77,84.81,8078.0,84.482,84.5218,84.3824,84.4222,8078.0
2020-06-17 13:20:00,84.8,85.08,84.79,85.01,22450.0,84.4123,84.691,84.4023,84.6213,22450.0
2020-06-17 13:25:00,84.99,85.57,84.99,85.49,61012.0,84.6014,85.1788,84.6014,85.0991,61012.0
2020-06-17 13:30:00,85.48,85.55,85.31,85.44,27516.0,85.0892,85.1589,84.92,85.0494,27516.0
2020-06-17 13:35:00,85.43,85.47,85.33,85.44,7772.0,85.0394,85.0792,84.9399,85.0494,7772.0
2020-06-17 13:40:00,85.46,85.68,85.37,85.58,24726.0,85.0693,85.2883,84.9797,85.1887,24726.0
2020-06-17 13:45:00,85.56,85.56,85.27,85.37,5965.0,85.1688,85.1688,84.8801,84.9797,5965.0
2020-06-17 13:50:00,85.39,85.61,85.37,85.59,27732.0,84.9996,85.2186,84.9797,85.1987,27732.0
2020-06-17 13:55:00,85.57,85.74,85.49,85.69,23433.0,85.1788,85.348,85.0991,85.2982,23433.0
2020-06-17 14:00:00,85.7,85.7,85.48,85.61,25451.0,85.3082,85.3082,85.0892,85.2186,25451.0
2020-06-17 14:05:00,85.64,85.72,85.4,85.52,11268.0,85.2484,85.3281,85.0095,85.129,11268.0
2020-06-17 14:10:00,85.53,85.57,85.34,85.34,7167.0,85.139,85.1788,84.9498,84.9498,7167.0
2020-06-17 14:15:00,85.4,85.4,85.23,85.25,8674.0,85.0095,85.0095,84.8403,84.8602,8674.0
2020-06-17 14:20:00,85.26,85.47,85.2,85.23,38998.0,84.8702,85.0792,84.8105,84.8403,38998.0
2020-06-17 14:25:00,85.23,85.5,85.02,85.5,28526.0,84.8403,85.1091,84.6313,85.1091,28526.0
2020-06-17 14:30:00,85.45,85.57,85.35,85.57,11411.0,85.0593,85.1788,84.9598,85.1788,11411.0
2020-06-17 14:35:00,85.59,85.83,85.59,85.8,10136.0,85.1987,85.4376,85.1987,85.4077,10136.0
2020-06-17 14:40:00,85.8,86.08,85.79,85.96,51056.0,85.4077,85.6864,85.3978,85.567,51056.0
2020-06-17 14:45:00,85.94,85.94,85.66,85.72,7599.0,85.5471,85.5471,85.2684,85.3281,7599.0
2020-06-17 14:50:00,85.71,85.82,85.64,85.79,17207.0,85.3181,85.4276,85.2484,85.3978,17207.0
2020-06-17 14:55:00,85.81,85.97,85.69,85.72,35416.0,85.4177,85.5769,85.2982,85.3281,35416.0
2020-06-17 15:00:00,85.71,85.72,85.52,85.55,23068.0,85.3181,85.3281,85.129,85.1589,23068.0
2020-06-17 15:05:00,85.49,85.52,85.36,85.47,15021.0,85.0991,85.129,84.9697,85.0792,15021.0
2020-06-17 15:10:00,85.49,85.49,85.2,85.25,14417.0,85.0991,85.0991,84.8105,84.8602,14417.0
2020-06-17 15:15:00,85.26,85.41,85.15,85.21,12551.0,84.8702,85.0195,84.7607,84.8204,12551.0
2020-06-17 15:20:00,85.23,85.23,84.97,85.0,23676.0,84.8403,84.8403,84.5815,84.6114,23676.0
2020-06-17 15:25:00,85.03,85.05,84.78,84.92,36501.0,84.6412,84.6611,84.3924,84.5317,36501.0
2020-06-17 15:30:00,84.93,85.06,84.57,85.03,31072.0,84.5417,84.6711,84.1833,84.6412,31072.0
2020-06-17 15:35:00,85.03,85.06,84.77,85.03,25331.0,84.6412,84.6711,84.3824,84.6412,25331.0
2020-06-17 15:40:00,85.02,85.02,84.75,84.84,54480.0,84.6313,84.6313,84.3625,84.4521,54480.0
2020-06-17 15:45:00,84.85,85.02,84.7,84.75,30734.0,84.4621,84.6313,84.3127,84.3625,30734.0
2020-06-17 15:50:00,84.71,84.96,84.71,84.77,43551.0,84.3227,84.5716,84.3227,84.3824,43551.0
2020-06-17 15:55:00,84.76,84.88,84.67,84.68,114116.0,84.3725,84.4919,84.2829,84.2928,114116.0
2020-06-18 09:30:00,83.62,84.6,83.13,83.98,61424.0,83.2377,84.2132,82.7499,83.596,61424.0
2020-06-18 09:35:00,83.82,84.5,83.53,84.5,44709.0,83.4368,84.1137,83.1481,84.1137,44709.0
2020-06-18 09:40:00,84.51,84.92,84.19,84.8,50496.0,84.1236,84.5317,83.8051,84.4123,50496.0
2020-06-18 09:45:00,84.8,84.93,84.44,84.93,26710.0,84.4123,84.5417,84.0539,84.5417,26710.0
2020-06-18 09:50:00,84.92,85.01,84.35,84.5,23046.0,84.5317,84.6213,83.9643,84.1137,23046.0
2020-06-18 09:55:00,84.55,84.56,83.99,84.07,21715.0,84.1634,84.1734,83.606,83.6856,21715.0
2020-06-18 10:00:00,84.09,84.72,84.05,84.6,15632.0,83.7055,84.3327,83.6657,84.2132,15632.0
2020-06-18 10:05:00,84.75,85.28,84.75,85.28,28029.0,84.3625,84.8901,84.3625,84.8901,28029.0
2020-06-18 10:10:00,85.33,85.34,84.98,85.32,14119.0,84.9399,84.9498,84.5915,84.9299,14119.0
2020-06-18 10:15:00,85.3,85.67,85.12,85.65,28009.0,84.91,85.2783,84.7308,85.2584,28009.0
2020-06-18 10:20:00,85.64,85.71,85.14,85.39,23614.0,85.2484,85.3181,84.7507,84.9996,23614.0
2020-06-18 10:25:00,85.37,85.79,85.37,85.75,24647.0,84.9797,85.3978,84.9797,85.3579,24647.0
2020-06-18 10:30:00,85.8,86.14,85.54,86.0,59579.0,85.4077,85.7462,85.1489,85.6068,59579.0
2020-06-18 10:35:00,85.98,86.37,85.98,86.33,33301.0,85.5869,85.9751,85.5869,85.9353,33301.0
2020-06-18 10:40:00,86.35,86.55,86.21,86.35,40164.0,85.9552,86.1543,85.8158,85.9552,40164.0
2020-06-18 10:45:00,86.32,86.7,86.24,86.4,36262.0,85.9253,86.3036,85.8457,86.005,36262.0
2020-06-18 10:50:00,86.37,86.37,85.78,86.0,58098.0,85.9751,85.9751,85.3878,85.6068,58098.0
2020-06-18 10:55:00,85.93,86.33,85.88,86.22,17785.0,85.5371,85.9353,85.4874,85.8258,17785.0
2020-06-18 11:00:00,86.3,86.35,85.79,85.95,16537.0,85.9054,85.9552,85.3978,85.557,16537.0
2020-06-18 11:05:00,85.94,86.0,85.54,85.54,21281.0,85.5471,85.6068,85.1489,85.1489,21281.0
2020-06-18 11:10:00,85.52,85.69,85.13,85.19,25302.0,85.129,85.2982,84.7408,84.8005,25302.0
2020-06-18 11:15:00,85.21,85.51,85.15,85.16,15261.0,84.8204,85.119,84.7607,84.7706,15261.0
2020-06-18 11:20:00,85.17,85.29,85.03,85.13,13692.0,84.7806,84.9,84.6412,84.7408,13692.0
2020-06-18 11:25:00,85.07,85.39,85.05,85.11,9714.0,84.6811,84.9996,84.6611,84.7209,9714.0
2020-06-18 11:30:00,85.09,85.44,84.99,85.02,13838.0,84.701,85.0494,84.6014,84.6313,13838.0
2020-06-18 11:35:00,85.06,85.15,84.71,84.73,13332.0,84.6711,84.7607,84.3227,84.3426,13332.0
2020-06-18 11:40:00,84.74,85.05,84.71,84.86,21280.0,84.3526,84.6611,84.3227,84.472,21280.0
2020-06-18 11:45:00,84.82,84.98,84.75,84.8,6780.0,84.4322,84.5915,84.3625,84.4123,6780.0
2020-06-18 11:50:00,84.73,84.82,84.61,84.7,18401.0,84.3426,84.4322,84.2232,84.3127,18401.0
2020-06-18 11:55:00,84.7,84.77,84.49,84.56,14218.0,84.3127,84.3824,84.1037,84.1734,14218.0
2020-06-18 12:00:00,84.52,84.65,84.11,84.28,11524.0,84.1336,84.263,83.7254,83.8947,11524.0
2020-06-18 12:05:00,84.35,84.6,84.32,84.6,8892.0,83.9643,84.2132,83.9345,84.2132,8892.0
2020-06-18 12:10:00,84.58,84.84,84.55,84.76,8023.0,84.1933,84.4521,84.1634,84.3725,8023.0
2020-06-18 12:15:00,84.79,84.91,84.68,84.84,19476.0,84.4023,84.5218,84.2928,84.4521,19476.0
2020-06-18 12:20:00,84.84,84.94,84.84,84.84,6876.0,84.4521,84.5516,84.4521,84.4521,6876.0
2020-06-18 12:25:00,84.84,84.94,84.8,84.81,29052.0,84.4521,84.5516,84.4123,84.4222,29052.0
2020-06-18 12:30:00,84.81,84.84,84.4,84.57,23540.0,84.4222,84.4521,84.0141,84.1833,23540.0
2020-06-18 12:35:00,84.6,84.64,84.45,84.53,13315.0,84.2132,84.253,84.0639,84.1435,13315.0
2020-06-18 12:40:00,84.57,84.6,84.45,84.45,8463.0,84.1833,84.2132,84.0639,84.0639,8463.0
2020-06-18 12:45:00,84.46,84.66,84.46,84.62,4920.0,84.0738,84.2729,84.0738,84.2331,4920.0
2020-06-18 12:50:00,84.58,84.75,84.54,84.68,6862.0,84.1933,84.3625,84.1535,84.2928,6862.0
2020-06-18 12:55:00,84.66,84.71,84.62,84.66,7076.0,84.2729,84.3227,84.2331,84.2729,7076.0
2020-06-18 13:00:00,84.67,84.93,84.62,84.88,13385.0,84.2829,84.5417,84.2331,84.4919,13385.0
2020-06-18 13:05:00,84.88,84.93,84.77,84.86,7034.0,84.4919,84.5417,84.3824,84.472,7034.0
2020-06-18 13:10:00,84.87,85.04,84.87,85.04,12028.0,84.482,84.6512,84.482,84.6512,12028.0
2020-06-18 13:15:00,85.06,85.3,85.04,85.21,12850.0,84.6711,84.91,84.6512,84.8204,12850.0
2020-06-18 13:20:00,85.25,85.25,85.01,85.01,6780.0,84.8602,84.8602,84.6213,84.6213,6780.0
2020-06-18 13:25:00,85.02,85.09,84.87,84.97,10110.0,84.6313,84.701,84.482,84.5815,10110.0
2020-06-18 13:30:00,85.02,85.1,84.96,85.05,9651.0,84.6313,84.7109,84.5716,84.6611,9651.0
2020-06-18 13:35:00,85.06,85.12,84.96,85.06,7464.0,84.6711,84.7308,84.5716,84.6711,7464.0
2020-06-18 13:40:00,85.08,85.08,84.82,84.82,11065.0,84.691,84.691,84.4322,84.4322,11065.0
2020-06-18 13:45:00,84.84,84.98,84.84,84.98,5741.0,84.4521,84.5915,84.4521,84.5915,5741.0
2020-06-18 13:50:00,84.99,85.05,84.81,84.86,13260.0,84.6014,84.6611,84.4222,84.472,13260.0
2020-06-18 13:55:00,84.87,84.95,84.8,84.88,5550.0,84.482,84.5616,84.4123,84.4919,5550.0
2020-06-18 14:00:00,84.88,84.89,84.52,84.52,12933.0,84.4919,84.5019,84.1336,84.1336,12933.0
2020-06-18 14:05:00,84.6,84.6,84.43,84.5,15316.0,84.2132,84.2132,84.044,84.1137,15316.0
2020-06-18 14:10:00,84.52,84.59,84.48,84.51,10592.0,84.1336,84.2032,84.0938,84.1236,10592.0
2020-06-18 14:15:00,84.49,84.49,84.39,84.47,10915.0,84.1037,84.1037,84.0042,84.0838,10915.0
2020-06-18 14:20:00,84.43,84.54,84.41,84.54,7633.0,84.044,84.1535,84.0241,84.1535,7633.0
2020-06-18 14:25:00,84.56,84.65,84.52,84.58,10033.0,84.1734,84.263,84.1336,84.1933,10033.0
2020-06-18 14:30:00,84.6,84.77,84.49,84.61,13157.0,84.2132,84.3824,84.1037,84.2232,13157.0
2020-06-18 14:35:00,84.61,84.63,84.41,84.5,5651.0,84.2232,84.2431,84.0241,84.1137,5651.0
2020-06-18 14:40:00,84.53,84.54,84.34,84.37,7186.0,84.1435,84.1535,83.9544,83.9843,7186.0
2020-06-18 14:45:00,84.34,84.41,84.33,84.34,7550.0,83.9544,84.0241,83.9444,83.9544,7550.0
2020-06-18 14:50:00,84.35,84.4,84.28,84.32,8170.0,83.9643,84.0141,83.8947,83.9345,8170.0
2020-06-18 14:55:00,84.32,84.32,83.98,83.98,11896.0,83.9345,83.9345,83.596,83.596,11896.0
2020-06-18 15:00:00,83.99,84.04,83.87,84.01,15130.0,83.606,83.6558,83.4865,83.6259,15130.0
2020-06-18 15:05:00,83.98,84.06,83.89,84.05,12440.0,83.596,83.6757,83.5064,83.6657,12440.0
2020-06-18 15:10:00,84.03,84.03,83.84,83.85,13613.0,83.6458,83.6458,83.4567,83.4666,13613.0
2020-06-18 15:15:00,83.87,84.3,83.87,84.28,16945.0,83.4865,83.9146,83.4865,83.8947,16945.0
2020-06-18 15:20:00,84.28,84.35,84.17,84.31,25278.0,83.8947,83.9643,83.7852,83.9245,25278.0
2020-06-18 15:25:00,84.32,84.5,84.3,84.41,26602.0,83.9345,84.1137,83.9146,84.0241,26602.0
2020-06-18 15:30:00,84.43,84.69,84.39,84.6,25397.0,84.044,84.3028,84.0042,84.2132,25397.0
2020-06-18 15:35:00,84.61,84.88,84.57,84.81,18278.0,84.2232,84.4919,84.1833,84.4222,18278.0
2020-06-18 15:40:00,84.81,84.82,84.36,84.45,28283.0,84.4222,84.4322,83.9743,84.0639,28283.0
2020-06-18 15:45:00,84.46,84.54,84.36,84.54,23851.0,84.0738,84.1535,83.9743,84.1535,23851.0
2020-06-18 15:50:00,84.54,84.58,84.3,84.51,57270.0,84.1535,84.1933,83.9146,84.1236,57270.0
2020-06-18 15:55:00,84.49,84.49,84.2,84.4,123739.0,84.1037,84.1037,83.815,84.0141,123739.0
2020-06-19 09:30:00,85.69,86.27,85.25,85.85,180534.0,85.2982,85.8756,84.8602,85.4575,180534.0
2020-06-19 09:35:00,85.93,86.16,85.46,85.66,55333.0,85.5371,85.7661,85.0693,85.2684,55333.0
2020-06-19 09:40:00,85.7,85.8,84.71,84.74,28023.0,85.3082,85.4077,84.3227,84.3526,28023.0
2020-06-19 09:45:00,84.6,85.11,84.44,85.04,16161.0,84.2132,84.7209,84.0539,84.6512,16161.0
2020-06-19 09:50:00,85.02,85.21,84.75,85.21,23142.0,84.6313,84.8204,84.3625,84.8204,23142.0
2020-06-19 09:55:00,85.17,85.41,85.07,85.22,34038.0,84.7806,85.0195,84.6811,84.8304,34038.0
2020-06-19 10:00:00,85.3,85.9,85.3,85.86,20443.0,84.91,85.5073,84.91,85.4674,20443.0
2020-06-19 10:05:00,85.86,85.89,85.49,85.52,45993.0,85.4674,85.4973,85.0991,85.129,45993.0
2020-06-19 10:10:00,85.46,85.52,85.09,85.35,33348.0,85.0693,85.129,84.701,84.9598,33348.0
2020-06-19 10:15:00,85.42,85.44,84.91,85.07,11559.0,85.0295,85.0494,84.5218,84.6811,11559.0
2020-06-19 10:20:00,85.13,85.4,84.91,85.31,10269.0,84.7408,85.0095,84.5218,84.92,10269.0
2020-06-19 10:25:00,85.34,85.34,84.89,85.12,17045.0,84.9498,84.9498,84.5019,84.7308,17045.0
2020-06-19 10:30:00,85.13,85.19,84.88,84.95,13286.0,84.7408,84.8005,84.4919,84.5616,13286.0
2020-06-19 10:35:00,85.0,85.04,84.69,84.98,13804.0,84.6114,84.6512,84.3028,84.5915,13804.0
2020-06-19 10:40:00,84.99,85.32,84.93,85.24,12364.0,84.6014,84.9299,84.5417,84.8503,12364.0
2020-06-19 10:45:00,85.3,85.6,85.19,85.6,35346.0,84.91,85.2086,84.8005,85.2086,35346.0
2020-06-19 10:50:00,85.59,85.75,85.33,85.72,25371.0,85.1987,85.3579,84.9399,85.3281,25371.0
2020-06-19 10:55:00,85.72,85.73,85.2,85.2,15017.0,85.3281,85.338,84.8105,84.8105,15017.0
2020-06-19 11:00:00,85.26,85.34,85.02,85.2,11567.0,84.8702,84.9498,84.6313,84.8105,11567.0
2020-06-19 11:05:00,85.17,85.3,85.07,85.26,8500.0,84.7806,84.91,84.6811,84.8702,8500.0
2020-06-19 11:10:00,85.26,85.56,85.12,85.12,14811.0,84.8702,85.1688,84.7308,84.7308,14811.0
2020-06-19 11:15:00,85.13,85.41,84.98,85.06,17825.0,84.7408,85.0195,84.5915,84.6711,17825.0
2020-06-19 11:20:00,85.0,85.2,84.92,85.07,30295.0,84.6114,84.8105,84.5317,84.6811,30295.0
2020-06-19 11:25:00,85.12,85.17,85.02,85.05,10187.0,84.7308,84.7806,84.6313,84.6611,10187.0
2020-06-19 11:30:00,85.0,85.05,84.86,84.99,8866.0,84.6114,84.6611,84.472,84.6014,8866.0
2020-06-19 11:35:00,84.94,85.04,84.85,84.94,20670.0,84.5516,84.6512,84.4621,84.5516,20670.0
2020-06-19 11:40:00,84.93,85.11,84.8,84.87,9723.0,84.5417,84.7209,84.4123,84.482,9723.0
2020-06-19 11:45:00,84.85,85.11,84.85,85.05,10012.0,84.4621,84.7209,84.4621,84.6611,10012.0
2020-06-19 11:50:00,85.01,85.11,84.9,85.04,13338.0,84.6213,84.7209,84.5118,84.6512,13338.0
2020-06-19 11:55:00,85.05,85.07,84.91,85.0,10760.0,84.6611,84.6811,84.5218,84.6114,10760.0
2020-06-19 12:00:00,85.04,85.09,84.89,84.89,9984.0,84.6512,84.701,84.5019,84.5019,9984.0
2020-06-19 12:05:00,84.86,84.89,84.71,84.8,14594.0,84.472,84.5019,84.3227,84.4123,14594.0
2020-06-19 12:10:00,84.75,84.91,84.35,84.38,42229.0,84.3625,84.5218,83.9643,83.9942,42229.0
2020-06-19 12:15:00,84.37,84.41,83.13,83.16,156171.0,83.9843,84.0241,82.7499,82.7798,156171.0
2020-06-19 12:20:00,83.1,83.55,82.89,82.95,35200.0,82.7201,83.168,82.511,82.5707,35200.0
2020-06-19 12:25:00,82.88,83.13,82.63,82.8,53421.0,82.5011,82.7499,82.2522,82.4214,53421.0
2020-06-19 12:30:00,82.78,83.13,82.76,82.86,43973.0,82.4015,82.7499,82.3816,82.4812,43973.0
2020-06-19 12:35:00,82.89,83.11,82.84,82.86,24477.0,82.511,82.73,82.4613,82.4812,24477.0
2020-06-19 12:40:00,82.92,83.26,82.83,83.25,33502.0,82.5409,82.8793,82.4513,82.8694,33502.0
2020-06-19 12:45:00,83.23,83.47,83.17,83.45,55352.0,82.8495,83.0884,82.7897,83.0685,55352.0
2020-06-19 12:50:00,83.49,83.5,83.1,83.31,15159.0,83.1083,83.1182,82.7201,82.9291,15159.0
2020-06-19 12:55:00,83.28,83.71,83.25,83.71,25942.0,82.8992,83.3273,82.8694,83.3273,25942.0
2020-06-19 13:00:00,83.69,83.75,83.51,83.55,18105.0,83.3074,83.3671,83.1282,83.168,18105.0
2020-06-19 13:05:00,83.57,83.61,83.4,83.51,17869.0,83.1879,83.2277,83.0187,83.1282,17869.0
2020-06-19 13:10:00,83.55,83.66,83.44,83.55,36696.0,83.168,83.2775,83.0585,83.168,36696.0
2020-06-19 13:15:00,83.55,83.55,83.07,83.2,11665.0,83.168,83.168,82.6902,82.8196,11665.0
2020-06-19 13:20:00,83.14,83.17,82.78,82.78,14304.0,82.7599,82.7897,82.4015,82.4015,14304.0
2020-06-19 13:25:00,82.78,83.11,82.78,83.0,17336.0,82.4015,82.73,82.4015,82.6205,17336.0
2020-06-19 13:30:00,83.0,83.03,82.68,82.7,9975.0,82.6205,82.6504,82.302,82.3219,9975.0
2020-06-19 13:35:00,82.73,83.04,82.73,83.01,11117.0,82.3518,82.6603,82.3518,82.6305,11117.0
2020-06-19 13:40:00,83.03,83.15,82.98,83.05,18342.0,82.6504,82.7698,82.6006,82.6703,18342.0
2020-06-19 13:45:00,83.04,83.12,82.63,82.87,19329.0,82.6603,82.74,82.2522,82.4911,19329.0
2020-06-19 13:50:00,82.87,83.06,82.76,82.81,22227.0,82.4911,82.6802,82.3816,82.4314,22227.0
2020-06-19 13:55:00,82.81,82.93,82.48,82.51,21076.0,82.4314,82.5508,82.1029,82.1328,21076.0
2020-06-19 14:00:00,82.52,82.77,82.4,82.44,17000.0,82.1427,82.3916,82.0233,82.0631,17000.0
2020-06-19 14:05:00,82.46,82.46,82.02,82.12,38143.0,82.083,82.083,81.645,81.7445,38143.0
2020-06-19 14:10:00,82.11,82.11,81.96,82.02,23128.0,81.7346,81.7346,81.5853,81.645,23128.0
2020-06-19 14:15:00,82.05,82.33,81.81,81.83,25695.0,81.6749,81.9536,81.436,81.4559,25695.0
2020-06-19 14:20:00,81.86,82.24,81.85,82.09,23478.0,81.4857,81.864,81.4758,81.7147,23478.0
2020-06-19 14:25:00,82.12,82.14,81.93,81.96,27723.0,81.7445,81.7645,81.5554,81.5853,27723.0
2020-06-19 14:30:00,81.96,82.32,81.8,82.22,36657.0,81.5853,81.9436,81.426,81.8441,36657.0
2020-06-19 14:35:00,82.18,82.51,82.17,82.34,16702.0,81.8043,82.1328,81.7943,81.9635,16702.0
2020-06-19 14:40:00,82.4,82.65,82.29,82.63,26281.0,82.0233,82.2721,81.9138,82.2522,26281.0
2020-06-19 14:45:00,82.62,82.72,82.5,82.53,17082.0,82.2423,82.3418,82.1228,82.1527,17082.0
2020-06-19 14:50:00,82.57,82.76,82.42,82.71,14939.0,82.1925,82.3816,82.0432,82.3318,14939.0
2020-06-19 14:55:00,82.67,82.78,82.6,82.65,13118.0,82.292,82.4015,82.2223,82.2721,13118.0
2020-06-19 15:00:00,82.63,82.64,82.4,82.41,16034.0,82.2522,82.2622,82.0233,82.0332,16034.0
2020-06-19 15:05:00,82.42,82.43,82.3,82.31,16523.0,82.0432,82.0531,81.9237,81.9337,16523.0
2020-06-19 15:10:00,82.31,82.64,82.19,82.64,19029.0,81.9337,82.2622,81.8142,82.2622,19029.0
2020-06-19 15:15:00,82.64,82.94,82.63,82.84,21742.0,82.2622,82.5608,82.2522,82.4613,21742.0
2020-06-19 15:20:00,82.82,82.85,82.65,82.83,17203.0,82.4413,82.4712,82.2721,82.4513,17203.0
2020-06-19 15:25:00,82.85,82.87,82.5,82.57,31492.0,82.4712,82.4911,82.1228,82.1925,31492.0
2020-06-19 15:30:00,82.59,82.79,82.51,82.79,27604.0,82.2124,82.4115,82.1328,82.4115,27604.0
2020-06-19 15:35:00,82.76,82.76,82.43,82.51,32829.0,82.3816,82.3816,82.0531,82.1328,32829.0
2020-06-19 15:40:00,82.49,82.8,82.47,82.73,35769.0,82.1129,82.4214,82.0929,82.3518,35769.0
2020-06-19 15:45:00,82.72,82.75,82.27,82.33,49777.0,82.3418,82.3717,81.8939,81.9536,49777.0
2020-06-19 15:50:00,82.33,82.34,82.09,82.22,78002.0,81.9536,81.9635,81.7147,81.8441,78002.0
2020-06-19 15:55:00,82.2,82.31,82.03,82.05,132982.0,81.8242,81.9337,81.655,81.6749,132982.0
2020-06-22 09:30:00,82.35,82.68,80.7,80.84,91564.0,81.9735,82.302,80.331,80.4704,91564.0
2020-06-22 09:35:00,80.85,81.03,80.37,80.58,43180.0,80.4803,80.6595,80.0025,80.2116,43180.0
2020-06-22 09:40:00,80.5,81.22,80.33,81.22,19487.0,80.1319,80.8487,79.9627,80.8487,19487.0
2020-06-22 09:45:00,81.28,81.73,81.12,81.59,7518.0,80.9084,81.3563,80.7491,81.217,7518.0
2020-06-22 09:50:00,81.61,81.76,81.12,81.42,33867.0,81.2369,81.3862,80.7491,81.0477,33867.0
2020-06-22 09:55:00,81.33,81.53,81.15,81.22,11567.0,80.9582,81.1572,80.779,80.8487,11567.0
2020-06-22 10:00:00,81.05,81.76,80.83,81.67,41344.0,80.6794,81.3862,80.4604,81.2966,41344.0
2020-06-22 10:05:00,81.67,81.7,81.33,81.61,24611.0,81.2966,81.3265,80.9582,81.2369,24611.0
2020-06-22 10:10:00,81.62,81.76,81.41,81.7,17926.0,81.2468,81.3862,81.0378,81.3265,17926.0
2020-06-22 10:15:00,81.62,81.72,81.38,81.5,59501.0,81.2468,81.3464,81.0079,81.1274,59501.0
2020-06-22 10:20:00,81.5,81.56,81.36,81.5,34951.0,81.1274,81.1871,80.988,81.1274,34951.0
2020-06-22 10:25:00,81.54,81.77,81.43,81.67,15407.0,81.1672,81.3961,81.0577,81.2966,15407.0
2020-06-22 10:30:00,81.6,81.72,81.43,81.59,10430.0,81.2269,81.3464,81.0577,81.217,10430.0
2020-06-22 10:35:00,81.62,81.7,81.47,81.54,4894.0,81.2468,81.3265,81.0975,81.1672,4894.0
2020-06-22 10:40:00,81.54,81.6,81.44,81.5,17828.0,81.1672,81.2269,81.0677,81.1274,17828.0
2020-06-22 10:45:00,81.54,81.62,81.2,81.23,17294.0,81.1672,81.2468,80.8287,80.8586,17294.0
2020-06-22 10:50:00,81.23,81.29,81.0,81.21,52763.0,80.8586,80.9183,80.6297,80.8387,52763.0
2020-06-22 10:55:00,81.18,81.28,80.73,80.84,22855.0,80.8088,80.9084,80.3609,80.4704,22855.0
2020-06-22 11:00:00,80.82,81.04,80.68,80.97,32889.0,80.4505,80.6695,80.3111,80.5998,32889.0
2020-06-22 11:05:00,80.95,81.05,80.8,80.8,7500.0,80.5799,80.6794,80.4306,80.4306,7500.0
2020-06-22 11:10:00,80.81,81.16,80.8,81.16,13063.0,80.4405,80.7889,80.4306,80.7889,13063.0
2020-06-22 11:15:00,81.17,81.35,81.09,81.3,30455.0,80.7989,80.9781,80.7193,80.9283,30455.0
2020-06-22 11:20:00,81.3,81.51,81.28,81.5,48948.0,80.9283,81.1373,80.9084,81.1274,48948.0
2020-06-22 11:25:00,81.5,81.55,81.39,81.49,52786.0,81.1274,81.1771,81.0179,81.1174,52786.0
2020-06-22 11:30:00,81.49,81.55,81.28,81.53,100065.0,81.1174,81.1771,80.9084,81.1572,100065.0
2020-06-22 11:35:00,81.5,81.7,81.42,81.61,25338.0,81.1274,81.3265,81.0477,81.2369,25338.0
2020-06-22 11:40:00,81.6,81.68,81.45,81.55,15912.0,81.2269,81.3066,81.0776,81.1771,15912.0
2020-06-22 11:45:00,81.61,81.61,81.44,81.56,9729.0,81.2369,81.2369,81.0677,81.1871,9729.0
2020-06-22 11:50:00,81.56,81.93,81.46,81.5,36352.0,81.1871,81.5554,81.0876,81.1274,36352.0
2020-06-22 11:55:00,81.53,81.69,81.45,81.57,11699.0,81.1572,81.3165,81.0776,81.1971,11699.0
2020-06-22 12:00:00,81.56,81.86,81.55,81.78,6683.0,81.1871,81.4857,81.1771,81.4061,6683.0
2020-06-22 12:05:00,81.72,81.81,81.63,81.68,6972.0,81.3464,81.436,81.2568,81.3066,6972.0
2020-06-22 12:10:00,81.67,81.8,81.56,81.76,6681.0,81.2966,81.426,81.1871,81.3862,6681.0
2020-06-22 12:15:00,81.75,81.79,81.61,81.64,5820.0,81.3762,81.4161,81.2369,81.2667,5820.0
2020-06-22 12:20:00,81.66,81.7,81.48,81.56,10684.0,81.2866,81.3265,81.1075,81.1871,10684.0
2020-06-22 12:25:00,81.55,81.74,81.5,81.74,10608.0,81.1771,81.3663,81.1274,81.3663,10608.0
2020-06-22 12:30:00,81.68,81.68,81.48,81.56,10186.0,81.3066,81.3066,81.1075,81.1871,10186.0
2020-06-22 12:35:00,81.54,81.59,81.48,81.54,17526.0,81.1672,81.217,81.1075,81.1672,17526.0
2020-06-22 12:40:00,81.56,81.84,81.55,81.81,8020.0,81.1871,81.4658,81.1771,81.436,8020.0
2020-06-22 12:45:00,81.77,82.27,81.74,82.03,26872.0,81.3961,81.8939,81.3663,81.655,26872.0
2020-06-22 12:50:00,82.1,82.15,81.97,82.04,8504.0,81.7246,81.7744,81.5952,81.6649,8504.0
2020-06-22 12:55:00,82.04,82.18,81.94,82.05,7128.0,81.6649,81.8043,81.5654,81.6749,7128.0
2020-06-22 13:00:00,82.09,82.12,81.91,81.91,4172.0,81.7147,81.7445,81.5355,81.5355,4172.0
2020-06-22 13:05:00,81.97,82.07,81.9,81.97,5993.0,81.5952,81.6948,81.5255,81.5952,5993.0
2020-06-22 13:10:00,81.97,82.0,81.76,81.76,6440.0,81.5952,81.6251,81.3862,81.3862,6440.0
2020-06-22 13:15:00,81.77,81.82,81.73,81.77,4056.0,81.3961,81.4459,81.3563,81.3961,4056.0
2020-06-22 13:20:00,81.78,81.83,81.67,81.79,6922.0,81.4061,81.4559,81.2966,81.4161,6922.0
2020-06-22 13:25:00,81.79,81.83,81.63,81.68,12091.0,81.4161,81.4559,81.2568,81.3066,12091.0
2020-06-22 13:30:00,81.72,81.74,81.56,81.56,5887.0,81.3464,81.3663,81.1871,81.1871,5887.0
2020-06-22 13:35:00,81.52,81.62,81.43,81.61,12493.0,81.1473,81.2468,81.0577,81.2369,12493.0
2020-06-22 13:40:00,81.63,81.7,81.54,81.62,4976.0,81.2568,81.3265,81.1672,81.2468,4976.0
2020-06-22 13:45:00,81.68,81.76,81.57,81.64,6451.0,81.3066,81.3862,81.1971,81.2667,6451.0
2020-06-22 13:50:00,81.61,81.62,81.52,81.59,5156.0,81.2369,81.2468,81.1473,81.217,5156.0
2020-06-22 13:55:00,81.61,81.63,81.51,81.55,6325.0,81.2369,81.2568,81.1373,81.1771,6325.0
2020-06-22 14:00:00,81.57,81.59,81.37,81.54,40909.0,81.1971,81.217,80.998,81.1672,40909.0
2020-06-22 14:05:00,81.58,81.64,81.47,81.63,9080.0,81.207,81.2667,81.0975,81.2568,9080.0
2020-06-22 14:10:00,81.59,81.59,81.43,81.45,21856.0,81.217,81.217,81.0577,81.0776,21856.0
2020-06-22 14:15:00,81.45,81.55,81.45,81.47,8709.0,81.0776,81.1771,81.0776,81.0975,8709.0
2020-06-22 14:20:00,81.5,81.73,81.49,81.72,9999.0,81.1274,81.3563,81.1174,81.3464,9999.0
2020-06-22 14:25:00,81.7,81.84,81.7,81.79,6835.0,81.3265,81.4658,81.3265,81.4161,6835.0
2020-06-22 14:30:00,81.8,81.89,81.72,81.89,8245.0,81.426,81.5156,81.3464,81.5156,8245.0
2020-06-22 14:35:00,81.87,82.21,81.82,82.13,15097.0,81.4957,81.8341,81.4459,81.7545,15097.0
2020-06-22 14:40:00,82.13,82.39,82.1,82.27,25865.0,81.7545,82.0133,81.7246,81.8939,25865.0
2020-06-22 14:45:00,82.27,82.35,82.15,82.2,26997.0,81.8939,81.9735,81.7744,81.8242,26997.0
2020-06-22 14:50:00,82.17,82.36,82.09,82.25,29637.0,81.7943,81.9834,81.7147,81.8739,29637.0
2020-06-22 14:55:00,82.22,82.31,82.13,82.29,15737.0,81.8441,81.9337,81.7545,81.9138,15737.0
2020-06-22 15:00:00,82.29,82.46,82.28,82.43,14129.0,81.9138,82.083,81.9038,82.0531,14129.0
2020-06-22 15:05:00,82.45,82.46,82.22,82.24,12916.0,82.073,82.083,81.8441,81.864,12916.0
2020-06-22 15:10:00,82.23,82.41,82.17,82.19,12959.0,81.854,82.0332,81.7943,81.8142,12959.0
2020-06-22 15:15:00,82.14,82.23,81.93,81.99,17837.0,81.7645,81.854,81.5554,81.6151,17837.0
2020-06-22 15:20:00,81.95,82.0,81.71,81.78,25003.0,81.5753,81.6251,81.3364,81.4061,25003.0
2020-06-22 15:25:00,81.76,81.91,81.75,81.9,9393.0,81.3862,81.5355,81.3762,81.5255,9393.0
2020-06-22 15:30:00,81.92,82.16,81.86,82.05,17380.0,81.5455,81.7844,81.4857,81.6749,17380.0
2020-06-22 15:35:00,82.05,82.33,81.95,82.32,20856.0,81.6749,81.9536,81.5753,81.9436,20856.0
2020-06-22 15:40:00,82.33,82.44,82.3,82.41,22350.0,81.9536,82.0631,81.9237,82.0332,22350.0
2020-06-22 15:45:00,82.4,82.48,82.31,82.33,17095.0,82.0233,82.1029,81.9337,81.9536,17095.0
2020-06-22 15:50:00,82.25,82.85,82.25,82.84,76738.0,81.8739,82.4712,81.8739,82.4613,76738.0
2020-06-22 15:55:00,82.85,83.27,82.83,83.14,212982.0,82.4712,82.8893,82.4513,82.7599,212982.0
2020-06-23 09:30:00,84.55,84.87,83.7,84.14,93367.0,84.1634,84.482,83.3173,83.7553,93367.0
2020-06-23 09:35:00,84.01,84.61,83.87,84.37,33584.0,83.6259,84.2232,83.4865,83.9843,33584.0
2020-06-23 09:40:00,84.49,84.79,84.45,84.77,20034.0,84.1037,84.4023,84.0639,84.3824,20034.0
2020-06-23 09:45:00,84.59,84.88,84.39,84.57,36947.0,84.2032,84.4919,84.0042,84.1833,36947.0
2020-06-23 09:50:00,84.62,84.84,84.41,84.62,61567.0,84.2331,84.4521,84.0241,84.2331,61567.0
2020-06-23 09:55:00,84.6,85.06,84.6,84.99,47873.0,84.2132,84.6711,84.2132,84.6014,47873.0
2020-06-23 10:00:00,84.94,85.05,84.56,84.72,41287.0,84.5516,84.6611,84.1734,84.3327,41287.0
2020-06-23 10:05:00,84.86,84.92,84.62,84.67,33800.0,84.472,84.5317,84.2331,84.2829,33800.0
2020-06-23 10:10:00,84.6,84.64,84.4,84.43,18202.0,84.2132,84.253,84.0141,84.044,18202.0
2020-06-23 10:15:00,84.49,84.65,84.4,84.5,19892.0,84.1037,84.263,84.0141,84.1137,19892.0
2020-06-23 10:20:00,84.45,84.56,84.34,84.56,20891.0,84.0639,84.1734,83.9544,84.1734,20891.0
2020-06-23 10:25:00,84.57,84.68,84.3,84.46,13154.0,84.1833,84.2928,83.9146,84.0738,13154.0
2020-06-23 10:30:00,84.51,84.58,84.12,84.2,30094.0,84.1236,84.1933,83.7354,83.815,30094.0
2020-06-23 10:35:00,84.22,84.5,84.19,84.34,18554.0,83.8349,84.1137,83.8051,83.9544,18554.0
2020-06-23 10:40:00,84.38,84.62,84.15,84.25,16943.0,83.9942,84.2331,83.7653,83.8648,16943.0
2020-06-23 10:45:00,84.24,84.31,83.98,84.05,19676.0,83.8548,83.9245,83.596,83.6657,19676.0
2020-06-23 10:50:00,84.01,84.38,84.0,84.27,16507.0,83.6259,83.9942,83.6159,83.8847,16507.0
2020-06-23 10:55:00,84.21,84.27,84.06,84.24,9921.0,83.825,83.8847,83.6757,83.8548,9921.0
2020-06-23 11:00:00,84.22,84.26,83.93,84.2,9473.0,83.8349,83.8748,83.5463,83.815,9473.0
2020-06-23 11:05:00,84.15,84.36,84.07,84.31,24875.0,83.7653,83.9743,83.6856,83.9245,24875.0
2020-06-23 11:10:00,84.29,84.49,84.25,84.25,12786.0,83.9046,84.1037,83.8648,83.8648,12786.0
2020-06-23 11:15:00,84.22,84.39,84.14,84.24,16811.0,83.8349,84.0042,83.7553,83.8548,16811.0
2020-06-23 11:20:00,84.27,84.61,84.18,84.57,21493.0,83.8847,84.2232,83.7951,84.1833,21493.0
2020-06-23 11:25:00,84.56,84.57,84.38,84.38,19842.0,84.1734,84.1833,83.9942,83.9942,19842.0
2020-06-23 11:30:00,84.36,84.46,84.28,84.41,7805.0,83.9743,84.0738,83.8947,84.0241,7805.0
2020-06-23 11:35:00,84.4,84.41,84.12,84.19,16788.0,84.0141,84.0241,83.7354,83.8051,16788.0
2020-06-23 11:40:00,84.19,84.28,83.96,84.02,12128.0,83.8051,83.8947,83.5761,83.6359,12128.0
2020-06-23 11:45:00,83.99,84.1,83.97,84.01,11629.0,83.606,83.7155,83.5861,83.6259,11629.0
2020-06-23 11:50:00,84.0,84.06,83.94,84.01,34213.0,83.6159,83.6757,83.5562,83.6259,34213.0
2020-06-23 11:55:00,84.04,84.18,83.95,84.17,15134.0,83.6558,83.7951,83.5662,83.7852,15134.0
2020-06-23 12:00:00,84.2,84.49,84.2,84.39,11251.0,83.815,84.1037,83.815,84.0042,11251.0
2020-06-23 12:05:00,84.4,84.58,84.25,84.53,14085.0,84.0141,84.1933,83.8648,84.1435,14085.0
2020-06-23 12:10:00,84.55,84.55,84.25,84.25,4000.0,84.1634,84.1634,83.8648,83.8648,4000.0
2020-06-23 12:15:00,84.23,84.38,84.15,84.27,8877.0,83.8449,83.9942,83.7653,83.8847,8877.0
2020-06-23 12:20:00,84.26,84.53,84.22,84.49,6486.0,83.8748,84.1435,83.8349,84.1037,6486.0
2020-06-23 12:25:00,84.51,84.54,84.41,84.53,14000.0,84.1236,84.1535,84.0241,84.1435,14000.0
2020-06-23 12:30:00,84.53,84.62,84.43,84.46,10542.0,84.1435,84.2331,84.044,84.0738,10542.0
2020-06-23 12:35:00,84.45,84.55,84.33,84.39,14191.0,84.0639,84.1634,83.9444,84.0042,14191.0
2020-06-23 12:40:00,84.38,84.42,84.28,84.33,10124.0,83.9942,84.034,83.8947,83.9444,10124.0
2020-06-23 12:45:00,84.34,84.5,84.31,84.48,13651.0,83.9544,84.1137,83.9245,84.0938,13651.0
2020-06-23 12:50:00,84.48,84.5,84.4,84.4,8577.0,84.0938,84.1137,84.0141,84.0141,8577.0
2020-06-23 12:55:00,84.4,84.5,84.38,84.48,9966.0,84.0141,84.1137,83.9942,84.0938,9966.0
2020-06-23 13:00:00,84.5,84.68,84.48,84.53,10633.0,84.1137,84.2928,84.0938,84.1435,10633.0
2020-06-23 13:05:00,84.52,84.66,84.44,84.63,7265.0,84.1336,84.2729,84.0539,84.2431,7265.0
2020-06-23 13:10:00,84.6,84.68,84.47,84.68,9017.0,84.2132,84.2928,84.0838,84.2928,9017.0
2020-06-23 13:15:00,84.66,84.9,84.64,84.84,17389.0,84.2729,84.5118,84.253,84.4521,17389.0
2020-06-23 13:20:00,84.86,85.0,84.85,84.98,22106.0,84.472,84.6114,84.4621,84.5915,22106.0
2020-06-23 13:25:00,84.99,85.27,84.92,85.23,46612.0,84.6014,84.8801,84.5317,84.8403,46612.0
2020-06-23 13:30:00,85.25,85.44,85.24,85.42,12988.0,84.8602,85.0494,84.8503,85.0295,12988.0
2020-06-23 13:35:00,85.43,85.69,85.42,85.67,27840.0,85.0394,85.2982,85.0295,85.2783,27840.0
2020-06-23 13:40:00,85.68,86.22,85.68,85.99,107076.0,85.2883,85.8258,85.2883,85.5968,107076.0
2020-06-23 13:45:00,85.97,86.04,85.73,85.88,17096.0,85.5769,85.6466,85.338,85.4874,17096.0
2020-06-23 13:50:00,85.85,85.9,85.37,85.41,18003.0,85.4575,85.5073,84.9797,85.0195,18003.0
2020-06-23 13:55:00,85.43,85.76,85.41,85.74,25763.0,85.0394,85.3679,85.0195,85.348,25763.0
2020-06-23 14:00:00,85.7,85.71,85.47,85.56,61916.0,85.3082,85.3181,85.0792,85.1688,61916.0
2020-06-23 14:05:00,85.6,85.96,85.58,85.94,12759.0,85.2086,85.567,85.1887,85.5471,12759.0
2020-06-23 14:10:00,85.95,85.99,85.82,85.98,14459.0,85.557,85.5968,85.4276,85.5869,14459.0
2020-06-23 14:15:00,85.98,86.18,85.97,86.08,31657.0,85.5869,85.786,85.5769,85.6864,31657.0
2020-06-23 14:20:00,86.13,86.33,86.1,86.18,21798.0,85.7362,85.9353,85.7063,85.786,21798.0
2020-06-23 14:25:00,86.15,86.27,86.14,86.18,25236.0,85.7561,85.8756,85.7462,85.786,25236.0
2020-06-23 14:30:00,86.21,86.32,86.11,86.29,18298.0,85.8158,85.9253,85.7163,85.8955,18298.0
2020-06-23 14:35:00,86.32,86.53,86.32,86.47,30633.0,85.9253,86.1344,85.9253,86.0747,30633.0
2020-06-23 14:40:00,86.47,86.73,86.47,86.61,20665.0,86.0747,86.3335,86.0747,86.214,20665.0
2020-06-23 14:45:00,86.63,86.7,86.38,86.45,23682.0,86.2339,86.3036,85.9851,86.0547,23682.0
2020-06-23 14:50:00,86.46,86.54,86.39,86.54,20482.0,86.0647,86.1443,85.995,86.1443,20482.0
2020-06-23 14:55:00,86.58,86.6,86.42,86.59,11921.0,86.1842,86.2041,86.0249,86.1941,11921.0
2020-06-23 15:00:00,86.55,86.55,86.14,86.23,22192.0,86.1543,86.1543,85.7462,85.8358,22192.0
2020-06-23 15:05:00,86.22,86.34,86.12,86.29,12568.0,85.8258,85.9452,85.7263,85.8955,12568.0
2020-06-23 15:10:00,86.3,86.48,86.19,86.48,33415.0,85.9054,86.0846,85.7959,86.0846,33415.0
2020-06-23 15:15:00,86.48,86.98,86.46,86.95,51125.0,86.0846,86.5823,86.0647,86.5525,51125.0
2020-06-23 15:20:00,86.94,87.03,86.69,86.72,59050.0,86.5425,86.6321,86.2936,86.3235,59050.0
2020-06-23 15:25:00,86.78,86.94,86.71,86.79,35075.0,86.3832,86.5425,86.3136,86.3932,35075.0
2020-06-23 15:30:00,86.74,86.78,86.25,86.48,76551.0,86.3434,86.3832,85.8557,86.0846,76551.0
2020-06-23 15:35:00,86.5,86.74,86.48,86.57,37774.0,86.1045,86.3434,86.0846,86.1742,37774.0
2020-06-23 15:40:00,86.56,86.61,86.26,86.57,66890.0,86.1642,86.214,85.8656,86.1742,66890.0
2020-06-23 15:45:00,86.59,86.72,86.44,86.66,42572.0,86.1941,86.3235,86.0448,86.2638,42572.0
2020-06-23 15:50:00,86.65,86.65,86.39,86.57,84695.0,86.2538,86.2538,85.995,86.1742,84695.0
2020-06-23 15:55:00,86.55,86.69,86.47,86.66,214210.0,86.1543,86.2936,86.0747,86.2638,214210.0
2020-06-24 09:30:00,86.27,86.28,85.32,85.47,87089.0,85.8756,85.8855,84.9299,85.0792,87089.0
2020-06-24 09:35:00,85.5,86.13,85.18,85.41,58107.0,85.1091,85.7362,84.7906,85.0195,58107.0
2020-06-24 09:40:00,85.23,85.36,84.89,85.13,65424.0,84.8403,84.9697,84.5019,84.7408,65424.0
2020-06-24 09:45:00,85.1,85.13,84.37,84.38,117853.0,84.7109,84.7408,83.9843,83.9942,117853.0
2020-06-24 09:50:00,84.37,84.61,83.9,84.08,64994.0,83.9843,84.2232,83.5164,83.6956,64994.0
2020-06-24 09:55:00,84.08,84.15,83.38,83.38,42408.0,83.6956,83.7653,82.9988,82.9988,42408.0
2020-06-24 10:00:00,83.37,83.87,83.32,83.5,44993.0,82.9888,83.4865,82.9391,83.1182,44993.0
2020-06-24 10:05:00,83.51,83.97,83.48,83.59,34676.0,83.1282,83.5861,83.0983,83.2078,34676.0
2020-06-24 10:10:00,83.54,84.45,83.5,84.35,63083.0,83.158,84.0639,83.1182,83.9643,63083.0
2020-06-24 10:15:00,84.4,84.4,83.89,84.1,70463.0,84.0141,84.0141,83.5064,83.7155,70463.0
2020-06-24 10:20:00,84.04,84.11,83.97,84.11,30516.0,83.6558,83.7254,83.5861,83.7254,30516.0
2020-06-24 10:25:00,84.08,84.3,83.94,84.09,36282.0,83.6956,83.9146,83.5562,83.7055,36282.0
2020-06-24 10:30:00,84.09,84.11,83.44,83.5,46111.0,83.7055,83.7254,83.0585,83.1182,46111.0
2020-06-24 10:35:00,83.49,83.66,83.28,83.38,48954.0,83.1083,83.2775,82.8992,82.9988,48954.0
2020-06-24 10:40:00,83.37,83.52,83.37,83.48,39207.0,82.9888,83.1381,82.9888,83.0983,39207.0
2020-06-24 10:45:00,83.47,83.56,83.38,83.55,55665.0,83.0884,83.178,82.9988,83.168,55665.0
2020-06-24 10:50:00,83.56,83.66,83.24,83.51,79317.0,83.178,83.2775,82.8594,83.1282,79317.0
2020-06-24 10:55:00,83.52,83.69,83.45,83.52,34459.0,83.1381,83.3074,83.0685,83.1381,34459.0
2020-06-24 11:00:00,83.45,83.49,83.06,83.36,51976.0,83.0685,83.1083,82.6802,82.9789,51976.0
2020-06-24 11:05:00,83.38,83.44,82.95,83.02,81781.0,82.9988,83.0585,82.5707,82.6404,81781.0
2020-06-24 11:10:00,83.01,83.05,82.4,82.69,82889.0,82.6305,82.6703,82.0233,82.3119,82889.0
2020-06-24 11:15:00,82.69,82.9,82.15,82.17,60480.0,82.3119,82.521,81.7744,81.7943,60480.0
2020-06-24 11:20:00,82.22,82.23,81.71,81.76,25322.0,81.8441,81.854,81.3364,81.3862,25322.0
2020-06-24 11:25:00,81.77,81.9,81.58,81.68,35868.0,81.3961,81.5255,81.207,81.3066,35868.0
2020-06-24 11:30:00,81.65,81.65,81.36,81.37,67712.0,81.2767,81.2767,80.988,80.998,67712.0
2020-06-24 11:35:00,81.36,81.36,80.27,80.31,51478.0,80.988,80.988,79.903,79.9428,51478.0
2020-06-24 11:40:00,80.31,80.33,79.22,79.39,99051.0,79.9428,79.9627,78.8578,79.027,99051.0
2020-06-24 11:45:00,79.38,79.74,78.83,79.16,102050.0,79.0171,79.3754,78.4696,78.7981,102050.0
2020-06-24 11:50:00,79.14,79.77,79.13,79.41,84994.0,78.7782,79.4053,78.7682,79.0469,84994.0
2020-06-24 11:55:00,79.37,80.08,79.35,80.03,101718.0,79.0071,79.7139,78.9872,79.6641,101718.0
2020-06-24 12:00:00,80.03,80.88,79.96,80.87,165816.0,79.6641,80.5102,79.5944,80.5003,165816.0
2020-06-24 12:05:00,80.85,80.91,80.09,80.1,92429.0,80.4803,80.5401,79.7238,79.7338,92429.0
2020-06-24 12:10:00,80.13,80.48,80.02,80.15,54824.0,79.7636,80.112,79.6541,79.7835,54824.0
2020-06-24 12:15:00,80.19,80.47,80.15,80.26,90029.0,79.8234,80.1021,79.7835,79.893,90029.0
2020-06-24 12:20:00,80.18,80.22,79.9,80.1,48677.0,79.8134,79.8532,79.5347,79.7338,48677.0
2020-06-24 12:25:00,80.08,80.13,79.96,80.12,39853.0,79.7139,79.7636,79.5944,79.7537,39853.0
2020-06-24 12:30:00,80.12,80.13,79.98,80.0,40950.0,79.7537,79.7636,79.6143,79.6342,40950.0
2020-06-24 12:35:00,80.02,80.1,79.97,80.05,65783.0,79.6541,79.7338,79.6044,79.684,65783.0
2020-06-24 12:40:00,80.04,80.5,80.01,80.46,32759.0,79.6741,80.1319,79.6442,80.0921,32759.0
2020-06-24 12:45:00,80.46,80.65,80.3,80.3,47998.0,80.0921,80.2813,79.9329,79.9329,47998.0
2020-06-24 12:50:00,80.25,80.49,80.19,80.31,26839.0,79.8831,80.122,79.8234,79.9428,26839.0
2020-06-24 12:55:00,80.3,80.51,80.29,80.49,35290.0,79.9329,80.1419,79.9229,80.122,35290.0
2020-06-24 13:00:00,80.45,80.48,80.29,80.48,24198.0,80.0822,80.112,79.9229,80.112,24198.0
2020-06-24 13:05:00,80.47,80.64,80.28,80.28,28616.0,80.1021,80.2713,79.913,79.913,28616.0
2020-06-24 13:10:00,80.28,80.28,79.97,80.0,36902.0,79.913,79.913,79.6044,79.6342,36902.0
2020-06-24 13:15:00,80.0,80.32,79.8,80.07,80643.0,79.6342,79.9528,79.4351,79.7039,80643.0
2020-06-24 13:20:00,80.05,80.09,79.78,79.82,62122.0,79.684,79.7238,79.4152,79.4551,62122.0
2020-06-24 13:25:00,79.83,80.03,79.6,79.96,119067.0,79.465,79.6641,79.2361,79.5944,119067.0
2020-06-24 13:30:00,79.96,79.96,79.4,79.42,41254.0,79.5944,79.5944,79.037,79.0569,41254.0
2020-06-24 13:35:00,79.4,79.51,79.1,79.15,32262.0,79.037,79.1465,78.7383,78.7881,32262.0
2020-06-24 13:40:00,79.15,79.41,79.09,79.25,27737.0,78.7881,79.0469,78.7284,78.8877,27737.0
2020-06-24 13:45:00,79.23,79.32,79.01,79.26,24294.0,78.8678,78.9573,78.6488,78.8976,24294.0
2020-06-24 13:50:00,79.24,79.26,79.04,79.14,20486.0,78.8777,78.8976,78.6786,78.7782,20486.0
2020-06-24 13:55:00,79.09,79.18,79.03,79.12,22095.0,78.7284,78.818,78.6687,78.7583,22095.0
2020-06-24 14:00:00,79.11,79.31,78.92,79.24,59662.0,78.7483,78.9474,78.5592,78.8777,59662.0
2020-06-24 14:05:00,79.26,79.63,79.26,79.46,49291.0,78.8976,79.2659,78.8976,79.0967,49291.0
2020-06-24 14:10:00,79.48,79.52,79.15,79.26,30976.0,79.1166,79.1564,78.7881,78.8976,30976.0
2020-06-24 14:15:00,79.31,79.52,79.31,79.39,50250.0,78.9474,79.1564,78.9474,79.027,50250.0
2020-06-24 14:20:00,79.43,79.55,79.37,79.41,41195.0,79.0668,79.1863,79.0071,79.0469,41195.0
2020-06-24 14:25:00,79.43,79.87,79.41,79.82,44876.0,79.0668,79.5048,79.0469,79.4551,44876.0
2020-06-24 14:30:00,79.79,79.91,79.54,79.89,74566.0,79.4252,79.5446,79.1763,79.5247,74566.0
2020-06-24 14:35:00,79.91,79.91,79.5,79.63,32983.0,79.5446,79.5446,79.1365,79.2659,32983.0
2020-06-24 14:40:00,79.6,79.64,79.26,79.29,22604.0,79.2361,79.2759,78.8976,78.9275,22604.0
2020-06-24 14:45:00,79.31,79.37,79.24,79.27,24634.0,78.9474,79.0071,78.8777,78.9076,24634.0
2020-06-24 14:50:00,79.27,79.58,79.26,79.56,388148.0,78.9076,79.2162,78.8976,79.1962,388148.0
2020-06-24 14:55:00,79.55,79.76,79.51,79.63,33160.0,79.1863,79.3953,79.1465,79.2659,33160.0
2020-06-24 15:00:00,79.63,79.98,79.6,79.94,36085.0,79.2659,79.6143,79.2361,79.5745,36085.0
2020-06-24 15:05:00,79.95,79.99,79.79,79.83,21433.0,79.5845,79.6243,79.4252,79.465,21433.0
2020-06-24 15:10:00,79.84,80.2,79.8,80.09,30540.0,79.475,79.8333,79.4351,79.7238,30540.0
2020-06-24 15:15:00,80.08,80.15,79.88,80.07,27462.0,79.7139,79.7835,79.5148,79.7039,27462.0
2020-06-24 15:20:00,80.08,80.15,79.86,79.87,32393.0,79.7139,79.7835,79.4949,79.5048,32393.0
2020-06-24 15:25:00,79.87,80.06,79.83,79.94,54823.0,79.5048,79.694,79.465,79.5745,54823.0
2020-06-24 15:30:00,79.95,80.1,79.75,79.86,37469.0,79.5845,79.7338,79.3854,79.4949,37469.0
2020-06-24 15:35:00,79.87,79.91,79.61,79.73,28386.0,79.5048,79.5446,79.246,79.3655,28386.0
2020-06-24 15:40:00,79.71,80.97,79.7,80.84,131536.0,79.3456,80.5998,79.3356,80.4704,131536.0
2020-06-24 15:45:00,80.81,81.59,80.79,81.48,253393.0,80.4405,81.217,80.4206,81.1075,253393.0
2020-06-24 15:50:00,81.44,81.52,80.88,81.28,281718.0,81.0677,81.1473,80.5102,80.9084,281718.0
2020-06-24 15:55:00,81.29,81.64,81.17,81.22,258086.0,80.9183,81.2667,80.7989,80.8487,258086.0
2020-06-25 09:30:00,80.78,80.79,79.67,80.07,70582.0,80.4107,80.4206,79.3057,79.7039,70582.0
2020-06-25 09:35:00,80.07,80.76,79.98,80.7,42707.0,79.7039,80.3908,79.6143,80.331,42707.0
2020-06-25 09:40:00,80.65,80.65,79.54,80.06,63000.0,80.2813,80.2813,79.1763,79.694,63000.0
2020-06-25 09:45:00,80.1,80.42,79.91,80.1,30742.0,79.7338,80.0523,79.5446,79.7338,30742.0
2020-06-25 09:50:00,80.15,80.9,80.1,80.78,50458.0,79.7835,80.5301,79.7338,80.4107,50458.0
2020-06-25 09:55:00,80.76,81.08,80.51,81.01,202196.0,80.3908,80.7093,80.1419,80.6396,202196.0
2020-06-25 10:00:00,81.05,81.75,80.89,81.68,70119.0,80.6794,81.3762,80.5202,81.3066,70119.0
2020-06-25 10:05:00,81.6,81.66,80.99,81.15,28317.0,81.2269,81.2866,80.6197,80.779,28317.0
2020-06-25 10:10:00,81.14,81.72,81.1,81.54,43422.0,80.769,81.3464,80.7292,81.1672,43422.0
2020-06-25 10:15:00,81.54,81.54,81.16,81.45,111948.0,81.1672,81.1672,80.7889,81.0776,111948.0
2020-06-25 10:20:00,81.45,81.97,81.4,81.92,65190.0,81.0776,81.5952,81.0278,81.5455,65190.0
2020-06-25 10:25:00,81.9,81.95,81.7,81.81,55198.0,81.5255,81.5753,81.3265,81.436,55198.0
2020-06-25 10:30:00,81.83,81.92,81.15,81.17,31043.0,81.4559,81.5455,80.779,80.7989,31043.0
2020-06-25 10:35:00,81.2,81.29,80.95,81.0,43661.0,80.8287,80.9183,80.5799,80.6297,43661.0
2020-06-25 10:40:00,81.0,81.13,80.86,80.99,145283.0,80.6297,80.7591,80.4903,80.6197,145283.0
2020-06-25 10:45:00,81.0,81.29,80.94,80.98,69261.0,80.6297,80.9183,80.5699,80.6098,69261.0
2020-06-25 10:50:00,81.0,81.12,80.91,80.99,73351.0,80.6297,80.7491,80.5401,80.6197,73351.0
2020-06-25 10:55:00,81.0,81.24,80.94,81.13,50978.0,80.6297,80.8686,80.5699,80.7591,50978.0
2020-06-25 11:00:00,81.12,81.15,80.95,81.04,60870.0,80.7491,80.779,80.5799,80.6695,60870.0
2020-06-25 11:05:00,81.02,81.08,80.46,80.48,169874.0,80.6496,80.7093,80.0921,80.112,169874.0
2020-06-25 11:10:00,80.49,81.17,80.49,81.16,28830.0,80.122,80.7989,80.122,80.7889,28830.0
2020-06-25 11:15:00,81.12,81.44,81.01,81.32,24453.0,80.7491,81.0677,80.6396,80.9482,24453.0
2020-06-25 11:20:00,81.31,81.31,81.03,81.06,16620.0,80.9382,80.9382,80.6595,80.6894,16620.0
2020-06-25 11:25:00,81.11,81.11,80.84,80.84,9713.0,80.7392,80.7392,80.4704,80.4704,9713.0
2020-06-25 11:30:00,80.89,81.05,80.48,80.53,19199.0,80.5202,80.6794,80.112,80.1618,19199.0
2020-06-25 11:35:00,80.52,80.67,80.45,80.66,54883.0,80.1519,80.3012,80.0822,80.2912,54883.0
2020-06-25 11:40:00,80.65,80.76,80.44,80.71,36233.0,80.2813,80.3908,80.0722,80.341,36233.0
2020-06-25 11:45:00,80.69,80.94,80.61,80.91,11263.0,80.3211,80.5699,80.2414,80.5401,11263.0
2020-06-25 11:50:00,80.96,81.12,80.95,81.05,11405.0,80.5898,80.7491,80.5799,80.6794,11405.0
2020-06-25 11:55:00,81.06,81.26,81.0,81.06,8200.0,80.6894,80.8885,80.6297,80.6894,8200.0
2020-06-25 12:00:00,81.1,81.35,81.1,81.34,16426.0,80.7292,80.9781,80.7292,80.9681,16426.0
2020-06-25 12:05:00,81.34,81.45,81.24,81.29,23035.0,80.9681,81.0776,80.8686,80.9183,23035.0
2020-06-25 12:10:00,81.31,81.45,81.3,81.39,9204.0,80.9382,81.0776,80.9283,81.0179,9204.0
2020-06-25 12:15:00,81.4,81.56,81.39,81.46,14996.0,81.0278,81.1871,81.0179,81.0876,14996.0
2020-06-25 12:20:00,81.47,81.55,81.4,81.49,8526.0,81.0975,81.1771,81.0278,81.1174,8526.0
2020-06-25 12:25:00,81.47,81.47,81.03,81.03,23744.0,81.0975,81.0975,80.6595,80.6595,23744.0
2020-06-25 12:30:00,81.04,81.17,80.91,81.04,27308.0,80.6695,80.7989,80.5401,80.6695,27308.0
2020-06-25 12:35:00,81.04,81.19,80.93,81.08,11910.0,80.6695,80.8188,80.56,80.7093,11910.0
2020-06-25 12:40:00,81.08,81.24,81.06,81.15,5900.0,80.7093,80.8686,80.6894,80.779,5900.0
2020-06-25 12:45:00,81.15,81.27,81.13,81.15,13742.0,80.779,80.8984,80.7591,80.779,13742.0
2020-06-25 12:50:00,81.14,81.35,81.06,81.3,27069.0,80.769,80.9781,80.6894,80.9283,27069.0
2020-06-25 12:55:00,81.27,81.32,81.25,81.29,29532.0,80.8984,80.9482,80.8785,80.9183,29532.0
2020-06-25 13:00:00,81.3,81.31,81.25,81.31,36234.0,80.9283,80.9382,80.8785,80.9382,36234.0
2020-06-25 13:05:00,81.3,81.4,81.25,81.26,18641.0,80.9283,81.0278,80.8785,80.8885,18641.0
2020-06-25 13:10:00,81.26,81.35,81.25,81.31,33775.0,80.8885,80.9781,80.8785,80.9382,33775.0
2020-06-25 13:15:00,81.32,81.54,81.29,81.52,43604.0,80.9482,81.1672,80.9183,81.1473,43604.0
2020-06-25 13:20:00,81.53,81.61,81.38,81.4,27727.0,81.1572,81.2369,81.0079,81.0278,27727.0
2020-06-25 13:25:00,81.38,81.65,81.35,81.59,18330.0,81.0079,81.2767,80.9781,81.217,18330.0
2020-06-25 13:30:00,81.59,81.61,81.5,81.54,30181.0,81.217,81.2369,81.1274,81.1672,30181.0
2020-06-25 13:35:00,81.56,81.73,81.52,81.64,39073.0,81.1871,81.3563,81.1473,81.2667,39073.0
2020-06-25 13:40:00,81.63,81.71,81.54,81.63,25962.0,81.2568,81.3364,81.1672,81.2568,25962.0
2020-06-25 13:45:00,81.64,81.72,81.62,81.72,21786.0,81.2667,81.3464,81.2468,81.3464,21786.0
2020-06-25 13:50:00,81.73,81.73,81.57,81.64,27089.0,81.3563,81.3563,81.1971,81.2667,27089.0
2020-06-25 13:55:00,81.64,81.64,81.49,81.49,39835.0,81.2667,81.2667,81.1174,81.1174,39835.0
2020-06-25 14:00:00,81.5,81.55,81.3,81.39,22182.0,81.1274,81.1771,80.9283,81.0179,22182.0
2020-06-25 14:05:00,81.44,81.49,81.36,81.39,10724.0,81.0677,81.1174,80.988,81.0179,10724.0
2020-06-25 14:10:00,81.38,81.45,81.32,81.37,17562.0,81.0079,81.0776,80.9482,80.998,17562.0
2020-06-25 14:15:00,81.4,81.57,81.39,81.48,24553.0,81.0278,81.1971,81.0179,81.1075,24553.0
2020-06-25 14:20:00,81.48,81.49,81.22,81.24,14033.0,81.1075,81.1174,80.8487,80.8686,14033.0
2020-06-25 14:25:00,81.25,81.35,81.21,81.33,7300.0,80.8785,80.9781,80.8387,80.9582,7300.0
2020-06-25 14:30:00,81.32,81.32,81.0,81.03,17708.0,80.9482,80.9482,80.6297,80.6595,17708.0
2020-06-25 14:35:00,81.03,81.05,80.81,80.93,49281.0,80.6595,80.6794,80.4405,80.56,49281.0
2020-06-25 14:40:00,80.9,81.15,80.9,81.14,25093.0,80.5301,80.779,80.5301,80.769,25093.0
2020-06-25 14:45:00,81.13,81.21,80.79,80.79,15594.0,80.7591,80.8387,80.4206,80.4206,15594.0
2020-06-25 14:50:00,80.82,81.07,80.67,81.01,27074.0,80.4505,80.6993,80.3012,80.6396,27074.0
2020-06-25 14:55:00,80.99,81.09,80.94,81.0,12521.0,80.6197,80.7193,80.5699,80.6297,12521.0
2020-06-25 15:00:00,80.99,81.34,80.92,81.34,15719.0,80.6197,80.9681,80.55,80.9681,15719.0
2020-06-25 15:05:00,81.33,81.8,81.33,81.7,35984.0,80.9582,81.426,80.9582,81.3265,35984.0
2020-06-25 15:10:00,81.71,81.8,81.61,81.72,14924.0,81.3364,81.426,81.2369,81.3464,14924.0
2020-06-25 15:15:00,81.7,81.95,81.68,81.93,28013.0,81.3265,81.5753,81.3066,81.5554,28013.0
2020-06-25 15:20:00,81.96,82.44,81.95,82.39,47082.0,81.5853,82.0631,81.5753,82.0133,47082.0
2020-06-25 15:25:00,82.37,82.64,82.36,82.55,29726.0,81.9934,82.2622,81.9834,82.1726,29726.0
2020-06-25 15:30:00,82.56,82.82,82.29,82.73,32624.0,82.1825,82.4413,81.9138,82.3518,32624.0
2020-06-25 15:35:00,82.71,82.76,82.33,82.34,31891.0,82.3318,82.3816,81.9536,81.9635,31891.0
2020-06-25 15:40:00,82.35,82.59,82.35,82.57,31991.0,81.9735,82.2124,81.9735,82.1925,31991.0
2020-06-25 15:45:00,82.54,82.64,82.29,82.31,43564.0,82.1626,82.2622,81.9138,81.9337,43564.0
2020-06-25 15:50:00,82.3,82.78,82.3,82.77,79872.0,81.9237,82.4015,81.9237,82.3916,79872.0
2020-06-25 15:55:00,82.77,82.9,82.49,82.76,120948.0,82.3916,82.521,82.1129,82.3816,120948.0
2020-06-26 09:30:00,83.15,83.49,82.04,83.45,73368.0,82.7698,83.1083,81.6649,83.0685,73368.0
2020-06-26 09:35:00,83.44,83.95,83.09,83.43,64534.0,83.0585,83.5662,82.7101,83.0486,64534.0
2020-06-26 09:40:00,83.4,83.61,82.96,83.09,47779.0,83.0187,83.2277,82.5807,82.7101,47779.0
2020-06-26 09:45:00,83.01,83.31,82.89,83.06,56279.0,82.6305,82.9291,82.511,82.6802,56279.0
2020-06-26 09:50:00,83.01,83.13,82.68,83.0,59537.0,82.6305,82.7499,82.302,82.6205,59537.0
2020-06-26 09:55:00,82.97,83.01,82.47,82.78,30228.0,82.5907,82.6305,82.0929,82.4015,30228.0
2020-06-26 10:00:00,82.63,82.67,81.67,81.67,26442.0,82.2522,82.292,81.2966,81.2966,26442.0
2020-06-26 10:05:00,81.67,81.9,81.46,81.61,645204.0,81.2966,81.5255,81.0876,81.2369,645204.0
2020-06-26 10:10:00,81.49,81.49,80.79,81.04,69547.0,81.1174,81.1174,80.4206,80.6695,69547.0
2020-06-26 10:15:00,80.98,81.53,80.91,81.1,169251.0,80.6098,81.1572,80.5401,80.7292,169251.0
2020-06-26 10:20:00,81.15,81.54,80.9,81.51,53995.0,80.779,81.1672,80.5301,81.1373,53995.0
2020-06-26 10:25:00,81.49,81.64,81.36,81.49,152184.0,81.1174,81.2667,80.988,81.1174,152184.0
2020-06-26 10:30:00,81.46,81.56,80.87,80.97,65084.0,81.0876,81.1871,80.5003,80.5998,65084.0
2020-06-26 10:35:00,80.99,81.18,80.71,80.78,29623.0,80.6197,80.8088,80.341,80.4107,29623.0
2020-06-26 10:40:00,80.76,81.41,80.52,81.35,78237.0,80.3908,81.0378,80.1519,80.9781,78237.0
2020-06-26 10:45:00,81.29,81.35,80.94,80.97,20185.0,80.9183,80.9781,80.5699,80.5998,20185.0
2020-06-26 10:50:00,81.0,81.17,80.75,80.85,56173.0,80.6297,80.7989,80.3808,80.4803,56173.0
2020-06-26 10:55:00,80.78,81.02,80.57,80.72,73920.0,80.4107,80.6496,80.2016,80.3509,73920.0
2020-06-26 11:00:00,80.73,81.04,80.63,81.04,85279.0,80.3609,80.6695,80.2614,80.6695,85279.0
2020-06-26 11:05:00,81.03,81.16,80.61,80.76,142435.0,80.6595,80.7889,80.2414,80.3908,142435.0
2020-06-26 11:10:00,80.78,81.02,80.65,80.99,49430.0,80.4107,80.6496,80.2813,80.6197,49430.0
2020-06-26 11:15:00,80.95,81.0,80.58,80.64,52536.0,80.5799,80.6297,80.2116,80.2713,52536.0
2020-06-26 11:20:00,80.66,80.89,80.5,80.77,17774.0,80.2912,80.5202,80.1319,80.4007,17774.0
2020-06-26 11:25:00,80.71,80.91,80.6,80.84,31794.0,80.341,80.5401,80.2315,80.4704,31794.0
2020-06-26 11:30:00,80.84,80.87,80.52,80.71,45674.0,80.4704,80.5003,80.1519,80.341,45674.0
2020-06-26 11:35:00,80.73,80.86,80.67,80.7,91334.0,80.3609,80.4903,80.3012,80.331,91334.0
2020-06-26 11:40:00,80.7,80.7,80.13,80.2,19716.0,80.331,80.331,79.7636,79.8333,19716.0
2020-06-26 11:45:00,80.12,80.18,79.95,80.1,26279.0,79.7537,79.8134,79.5845,79.7338,26279.0
2020-06-26 11:50:00,80.09,80.13,79.79,79.79,18579.0,79.7238,79.7636,79.4252,79.4252,18579.0
2020-06-26 11:55:00,79.84,80.02,79.78,79.81,61778.0,79.475,79.6541,79.4152,79.4451,61778.0
2020-06-26 12:00:00,79.86,79.9,79.58,79.65,266399.0,79.4949,79.5347,79.2162,79.2858,266399.0
2020-06-26 12:05:00,79.68,79.75,79.5,79.7,15885.0,79.3157,79.3854,79.1365,79.3356,15885.0
2020-06-26 12:10:00,79.7,80.04,79.7,79.86,64483.0,79.3356,79.6741,79.3356,79.4949,64483.0
2020-06-26 12:15:00,79.85,79.86,79.37,79.45,30527.0,79.4849,79.4949,79.0071,79.0867,30527.0
2020-06-26 12:20:00,79.44,79.8,79.22,79.8,48403.0,79.0768,79.4351,78.8578,79.4351,48403.0
2020-06-26 12:25:00,79.78,80.11,79.73,79.95,21024.0,79.4152,79.7437,79.3655,79.5845,21024.0
2020-06-26 12:30:00,79.95,79.99,79.48,79.62,72536.0,79.5845,79.6243,79.1166,79.256,72536.0
2020-06-26 12:35:00,79.61,79.82,79.6,79.71,37443.0,79.246,79.4551,79.2361,79.3456,37443.0
2020-06-26 12:40:00,79.71,79.71,79.32,79.47,24172.0,79.3456,79.3456,78.9573,79.1067,24172.0
2020-06-26 12:45:00,79.44,79.53,79.24,79.37,11952.0,79.0768,79.1664,78.8777,79.0071,11952.0
2020-06-26 12:50:00,79.35,79.5,79.25,79.46,11389.0,78.9872,79.1365,78.8877,79.0967,11389.0
2020-06-26 12:55:00,79.46,79.55,79.29,79.4,42666.0,79.0967,79.1863,78.9275,79.037,42666.0
2020-06-26 13:00:00,79.42,79.46,79.16,79.17,25529.0,79.0569,79.0967,78.7981,78.808,25529.0
2020-06-26 13:05:00,79.19,79.33,79.11,79.11,15482.0,78.8279,78.9673,78.7483,78.7483,15482.0
2020-06-26 13:10:00,79.13,79.25,79.07,79.08,10410.0,78.7682,78.8877,78.7085,78.7184,10410.0
2020-06-26 13:15:00,79.1,79.16,79.05,79.14,10995.0,78.7383,78.7981,78.6886,78.7782,10995.0
2020-06-26 13:20:00,79.15,79.29,79.08,79.29,18625.0,78.7881,78.9275,78.7184,78.9275,18625.0
2020-06-26 13:25:00,79.29,79.37,79.2,79.3,165613.0,78.9275,79.0071,78.8379,78.9374,165613.0
2020-06-26 13:30:00,79.27,79.34,79.09,79.32,23228.0,78.9076,78.9773,78.7284,78.9573,23228.0
2020-06-26 13:35:00,79.31,79.31,78.86,79.04,278912.0,78.9474,78.9474,78.4994,78.6786,278912.0
2020-06-26 13:40:00,79.03,79.04,78.85,79.0,30559.0,78.6687,78.6786,78.4895,78.6388,30559.0
2020-06-26 13:45:00,79.01,79.03,78.89,79.0,16302.0,78.6488,78.6687,78.5293,78.6388,16302.0
2020-06-26 13:50:00,79.0,79.02,78.87,79.0,27928.0,78.6388,78.6587,78.5094,78.6388,27928.0
2020-06-26 13:55:00,79.02,79.03,78.84,78.94,38952.0,78.6587,78.6687,78.4795,78.5791,38952.0
2020-06-26 14:00:00,78.95,78.95,78.58,78.75,37812.0,78.589,78.589,78.2207,78.3899,37812.0
2020-06-26 14:05:00,78.77,78.78,78.5,78.55,22116.0,78.4099,78.4198,78.1411,78.1909,22116.0
2020-06-26 14:10:00,78.56,78.7,78.37,78.42,16872.0,78.2008,78.3402,78.0117,78.0615,16872.0
2020-06-26 14:15:00,78.41,78.45,78.21,78.32,19541.0,78.0515,78.0913,77.8524,77.9619,19541.0
2020-06-26 14:20:00,78.34,78.62,78.32,78.34,23586.0,77.9818,78.2605,77.9619,77.9818,23586.0
2020-06-26 14:25:00,78.37,78.42,78.05,78.19,18435.0,78.0117,78.0615,77.6932,77.8325,18435.0
2020-06-26 14:30:00,78.22,78.29,78.11,78.11,23705.0,77.8624,77.9321,77.7529,77.7529,23705.0
2020-06-26 14:35:00,78.08,78.11,77.74,77.81,42481.0,77.723,77.7529,77.3846,77.4542,42481.0
2020-06-26 14:40:00,77.8,77.96,77.65,77.67,60178.0,77.4443,77.6036,77.295,77.3149,60178.0
2020-06-26 14:45:00,77.64,77.73,77.38,77.68,48192.0,77.285,77.3746,77.0262,77.3248,48192.0
2020-06-26 14:50:00,77.65,77.96,77.65,77.84,16535.0,77.295,77.6036,77.295,77.4841,16535.0
2020-06-26 14:55:00,77.84,77.94,77.66,77.9,24684.0,77.4841,77.5837,77.3049,77.5438,24684.0
2020-06-26 15:00:00,77.89,78.06,77.81,77.83,25547.0,77.5339,77.7031,77.4542,77.4742,25547.0
2020-06-26 15:05:00,77.86,77.88,77.5,77.66,49601.0,77.504,77.5239,77.1457,77.3049,49601.0
2020-06-26 15:10:00,77.64,77.8,77.59,77.77,48826.0,77.285,77.4443,77.2353,77.4144,48826.0
2020-06-26 15:15:00,77.78,77.83,77.33,77.41,36508.0,77.4244,77.4742,76.9764,77.0561,36508.0
2020-06-26 15:20:00,77.41,77.62,77.41,77.53,51103.0,77.0561,77.2651,77.0561,77.1755,51103.0
2020-06-26 15:25:00,77.53,77.89,77.47,77.71,56509.0,77.1755,77.5339,77.1158,77.3547,56509.0
2020-06-26 15:30:00,77.71,77.77,77.59,77.74,49815.0,77.3547,77.4144,77.2353,77.3846,49815.0
2020-06-26 15:35:00,77.77,77.85,77.45,77.45,58949.0,77.4144,77.4941,77.0959,77.0959,58949.0
2020-06-26 15:40:00,77.45,78.07,77.41,77.95,70770.0,77.0959,77.7131,77.0561,77.5936,70770.0
2020-06-26 15:45:00,77.93,77.98,77.67,77.71,79443.0,77.5737,77.6235,77.3149,77.3547,79443.0
2020-06-26 15:50:00,77.72,78.33,77.71,77.75,183610.0,77.3647,77.9719,77.3547,77.3945,183610.0
2020-06-26 15:55:00,77.77,77.88,77.46,77.48,259678.0,77.4144,77.5239,77.1058,77.1258,259678.0
2020-06-29 09:30:00,78.01,78.84,76.67,76.88,115917.0,77.6533,78.4795,76.3195,76.5285,115917.0
2020-06-29 09:35:00,76.81,76.88,76.06,76.2,80683.0,76.4588,76.5285,75.7122,75.8516,80683.0
2020-06-29 09:40:00,76.17,77.36,75.75,77.1,201971.0,75.8217,77.0063,75.4037,76.7475,201971.0
2020-06-29 09:45:00,77.02,77.25,76.73,77.25,23838.0,76.6679,76.8968,76.3792,76.8968,23838.0
2020-06-29 09:50:00,77.25,77.42,76.85,77.25,246863.0,76.8968,77.066,76.4986,76.8968,246863.0
2020-06-29 09:55:00,77.25,77.41,77.1,77.18,69697.0,76.8968,77.0561,76.7475,76.8271,69697.0
2020-06-29 10:00:00,77.21,77.89,77.2,77.8,35235.0,76.857,77.5339,76.847,77.4443,35235.0
2020-06-29 10:05:00,77.81,77.95,77.6,77.83,37353.0,77.4542,77.5936,77.2452,77.4742,37353.0
2020-06-29 10:10:00,77.86,77.91,77.49,77.76,32723.0,77.504,77.5538,77.1357,77.4045,32723.0
2020-06-29 10:15:00,77.71,77.71,77.4,77.52,50363.0,77.3547,77.3547,77.0461,77.1656,50363.0
2020-06-29 10:20:00,77.51,77.63,77.4,77.54,48317.0,77.1556,77.2751,77.0461,77.1855,48317.0
2020-06-29 10:25:00,77.56,77.98,77.46,77.98,52516.0,77.2054,77.6235,77.1058,77.6235,52516.0
2020-06-29 10:30:00,77.97,78.08,77.86,78.01,52237.0,77.6135,77.723,77.504,77.6533,52237.0
2020-06-29 10:35:00,78.0,78.84,77.86,78.84,71862.0,77.6434,78.4795,77.504,78.4795,71862.0
2020-06-29 10:40:00,78.86,78.91,78.42,78.52,58779.0,78.4994,78.5492,78.0615,78.161,58779.0
2020-06-29 10:45:00,78.54,79.0,78.45,78.97,35689.0,78.1809,78.6388,78.0913,78.6089,35689.0
2020-06-29 10:50:00,78.98,79.44,78.86,78.86,83651.0,78.6189,79.0768,78.4994,78.4994,83651.0
2020-06-29 10:55:00,78.81,78.85,78.57,78.85,28592.0,78.4497,78.4895,78.2108,78.4895,28592.0
2020-06-29 11:00:00,78.88,79.0,78.85,78.85,46380.0,78.5194,78.6388,78.4895,78.4895,46380.0
2020-06-29 11:05:00,78.79,78.8,78.36,78.43,20405.0,78.4298,78.4397,78.0017,78.0714,20405.0
2020-06-29 11:10:00,78.42,78.42,77.94,78.04,14055.0,78.0615,78.0615,77.5837,77.6832,14055.0
2020-06-29 11:15:00,78.04,78.04,77.64,77.67,18487.0,77.6832,77.6832,77.285,77.3149,18487.0
2020-06-29 11:20:00,77.69,77.89,77.63,77.84,31814.0,77.3348,77.5339,77.2751,77.4841,31814.0
2020-06-29 11:25:00,77.82,78.33,77.82,78.28,28389.0,77.4642,77.9719,77.4642,77.9221,28389.0
2020-06-29 11:30:00,78.27,78.31,77.92,78.08,23672.0,77.9121,77.952,77.5637,77.723,23672.0
2020-06-29 11:35:00,78.06,78.33,77.97,78.33,20098.0,77.7031,77.9719,77.6135,77.9719,20098.0
2020-06-29 11:40:00,78.25,78.35,78.15,78.26,12432.0,77.8922,77.9918,77.7927,77.9022,12432.0
2020-06-29 11:45:00,78.27,78.33,78.12,78.24,15868.0,77.9121,77.9719,77.7628,77.8823,15868.0
2020-06-29 11:50:00,78.18,78.6,78.18,78.45,23026.0,77.8226,78.2406,77.8226,78.0913,23026.0
2020-06-29 11:55:00,78.46,78.71,78.39,78.63,32893.0,78.1013,78.3501,78.0316,78.2705,32893.0
2020-06-29 12:00:00,78.68,79.02,78.68,78.97,16937.0,78.3203,78.6587,78.3203,78.6089,16937.0
2020-06-29 12:05:00,79.0,79.09,78.9,79.09,28965.0,78.6388,78.7284,78.5393,78.7284,28965.0
2020-06-29 12:10:00,79.09,79.1,78.88,79.03,50330.0,78.7284,78.7383,78.5194,78.6687,50330.0
2020-06-29 12:15:00,79.05,79.57,79.03,79.49,28450.0,78.6886,79.2062,78.6687,79.1266,28450.0
2020-06-29 12:20:00,79.49,80.07,79.4,79.98,69647.0,79.1266,79.7039,79.037,79.6143,69647.0
2020-06-29 12:25:00,79.99,80.19,79.84,80.16,34163.0,79.6243,79.8234,79.475,79.7935,34163.0
2020-06-29 12:30:00,80.16,80.36,80.08,80.3,18985.0,79.7935,79.9926,79.7139,79.9329,18985.0
2020-06-29 12:35:00,80.3,80.48,80.26,80.48,32353.0,79.9329,80.112,79.893,80.112,32353.0
2020-06-29 12:40:00,80.45,80.77,80.42,80.64,27175.0,80.0822,80.4007,80.0523,80.2713,27175.0
2020-06-29 12:45:00,80.64,80.83,80.48,80.83,58931.0,80.2713,80.4604,80.112,80.4604,58931.0
2020-06-29 12:50:00,80.83,81.0,80.79,80.81,36511.0,80.4604,80.6297,80.4206,80.4405,36511.0
2020-06-29 12:55:00,80.84,80.93,80.77,80.86,59332.0,80.4704,80.56,80.4007,80.4903,59332.0
2020-06-29 13:00:00,80.87,80.89,80.78,80.81,30918.0,80.5003,80.5202,80.4107,80.4405,30918.0
2020-06-29 13:05:00,80.84,81.01,80.78,81.01,23735.0,80.4704,80.6396,80.4107,80.6396,23735.0
2020-06-29 13:10:00,81.01,81.21,80.99,81.14,17688.0,80.6396,80.8387,80.6197,80.769,17688.0
2020-06-29 13:15:00,81.14,81.22,81.09,81.22,18872.0,80.769,80.8487,80.7193,80.8487,18872.0
2020-06-29 13:20:00,81.25,81.46,81.23,81.39,15904.0,80.8785,81.0876,80.8586,81.0179,15904.0
2020-06-29 13:25:00,81.34,81.65,81.33,81.63,22620.0,80.9681,81.2767,80.9582,81.2568,22620.0
2020-06-29 13:30:00,81.65,81.72,81.43,81.51,15992.0,81.2767,81.3464,81.0577,81.1373,15992.0
2020-06-29 13:35:00,81.53,81.91,81.52,81.91,27073.0,81.1572,81.5355,81.1473,81.5355,27073.0
2020-06-29 13:40:00,81.9,81.98,81.79,81.9,41303.0,81.5255,81.6052,81.4161,81.5255,41303.0
2020-06-29 13:45:00,81.92,81.95,81.25,81.25,55008.0,81.5455,81.5753,80.8785,80.8785,55008.0
2020-06-29 13:50:00,81.25,81.56,81.23,81.56,32575.0,80.8785,81.1871,80.8586,81.1871,32575.0
2020-06-29 13:55:00,81.56,81.78,81.34,81.76,19222.0,81.1871,81.4061,80.9681,81.3862,19222.0
2020-06-29 14:00:00,81.78,81.85,81.54,81.57,38228.0,81.4061,81.4758,81.1672,81.1971,38228.0
2020-06-29 14:05:00,81.57,81.64,81.43,81.47,17804.0,81.1971,81.2667,81.0577,81.0975,17804.0
2020-06-29 14:10:00,81.5,81.83,81.5,81.81,36915.0,81.1274,81.4559,81.1274,81.436,36915.0
2020-06-29 14:15:00,81.82,82.05,81.81,81.86,55196.0,81.4459,81.6749,81.436,81.4857,55196.0
2020-06-29 14:20:00,81.87,82.04,81.82,81.86,62323.0,81.4957,81.6649,81.4459,81.4857,62323.0
2020-06-29 14:25:00,81.86,82.0,81.8,81.84,29742.0,81.4857,81.6251,81.426,81.4658,29742.0
2020-06-29 14:30:00,81.85,82.01,81.83,81.97,33603.0,81.4758,81.635,81.4559,81.5952,33603.0
2020-06-29 14:35:00,81.99,82.16,81.91,82.16,26805.0,81.6151,81.7844,81.5355,81.7844,26805.0
2020-06-29 14:40:00,82.16,82.16,81.91,81.98,15656.0,81.7844,81.7844,81.5355,81.6052,15656.0
2020-06-29 14:45:00,82.0,82.07,81.73,81.82,41675.0,81.6251,81.6948,81.3563,81.4459,41675.0
2020-06-29 14:50:00,81.85,82.1,81.79,82.03,56434.0,81.4758,81.7246,81.4161,81.655,56434.0
2020-06-29 14:55:00,82.03,82.16,81.98,82.15,24235.0,81.655,81.7844,81.6052,81.7744,24235.0
2020-06-29 15:00:00,82.15,82.23,81.82,82.12,72651.0,81.7744,81.854,81.4459,81.7445,72651.0
2020-06-29 15:05:00,82.1,82.16,81.86,81.9,49047.0,81.7246,81.7844,81.4857,81.5255,49047.0
2020-06-29 15:10:00,81.9,82.22,81.79,82.17,81656.0,81.5255,81.8441,81.4161,81.7943,81656.0
2020-06-29 15:15:00,82.18,82.52,82.18,82.48,61231.0,81.8043,82.1427,81.8043,82.1029,61231.0
2020-06-29 15:20:00,82.48,82.8,82.46,82.58,42673.0,82.1029,82.4214,82.083,82.2024,42673.0
2020-06-29 15:25:00,82.59,82.64,82.39,82.48,30094.0,82.2124,82.2622,82.0133,82.1029,30094.0
2020-06-29 15:30:00,82.5,82.82,82.5,82.75,36948.0,82.1228,82.4413,82.1228,82.3717,36948.0
2020-06-29 15:35:00,82.74,82.79,82.55,82.59,59903.0,82.3617,82.4115,82.1726,82.2124,59903.0
2020-06-29 15:40:00,82.6,82.64,82.16,82.18,49767.0,82.2223,82.2622,81.7844,81.8043,49767.0
2020-06-29 15:45:00,82.21,82.41,81.99,82.08,55929.0,81.8341,82.0332,81.6151,81.7047,55929.0
2020-06-29 15:50:00,82.07,82.48,82.0,82.45,99479.0,81.6948,82.1029,81.6251,82.073,99479.0
2020-06-29 15:55:00,82.45,82.71,82.34,82.66,127422.0,82.073,82.3318,81.9635,82.2821,127422.0
2020-06-30 09:30:00,83.15,83.15,82.03,82.3,70523.0,82.7698,82.7698,81.655,81.9237,70523.0
2020-06-30 09:35:00,82.29,82.57,81.56,81.65,27791.0,81.9138,82.1925,81.1871,81.2767,27791.0
2020-06-30 09:40:00,81.63,81.63,80.85,81.42,33187.0,81.2568,81.2568,80.4803,81.0477,33187.0
2020-06-30 09:45:00,81.45,82.13,81.38,81.53,48772.0,81.0776,81.7545,81.0079,81.1572,48772.0
2020-06-30 09:50:00,81.51,81.6,81.01,81.58,23091.0,81.1373,81.2269,80.6396,81.207,23091.0
2020-06-30 09:55:00,81.68,82.18,81.47,82.18,27354.0,81.3066,81.8043,81.0975,81.8043,27354.0
2020-06-30 10:00:00,82.04,82.36,81.74,82.0,33501.0,81.6649,81.9834,81.3663,81.6251,33501.0
2020-06-30 10:05:00,81.99,82.43,81.96,82.42,5028.0,81.6151,82.0531,81.5853,82.0432,5028.0
2020-06-30 10:10:00,82.42,82.42,81.96,82.23,14047.0,82.0432,82.0432,81.5853,81.854,14047.0
2020-06-30 10:15:00,82.24,82.56,82.1,82.47,28638.0,81.864,82.1825,81.7246,82.0929,28638.0
2020-06-30 10:20:00,82.49,83.03,82.43,82.93,35354.0,82.1129,82.6504,82.0531,82.5508,35354.0
2020-06-30 10:25:00,83.0,83.05,82.57,82.74,16131.0,82.6205,82.6703,82.1925,82.3617,16131.0
2020-06-30 10:30:00,82.74,82.8,82.51,82.52,16227.0,82.3617,82.4214,82.1328,82.1427,16227.0
2020-06-30 10:35:00,82.54,82.71,82.08,82.12,16412.0,82.1626,82.3318,81.7047,81.7445,16412.0
2020-06-30 10:40:00,82.12,82.39,82.08,82.19,10799.0,81.7445,82.0133,81.7047,81.8142,10799.0
2020-06-30 10:45:00,82.21,82.54,82.06,82.47,15481.0,81.8341,82.1626,81.6848,82.0929,15481.0
2020-06-30 10:50:00,82.5,82.58,82.4,82.43,26827.0,82.1228,82.2024,82.0233,82.0531,26827.0
2020-06-30 10:55:00,82.46,82.65,82.31,82.54,23178.0,82.083,82.2721,81.9337,82.1626,23178.0
2020-06-30 11:00:00,82.52,82.7,82.52,82.6,17665.0,82.1427,82.3219,82.1427,82.2223,17665.0
2020-06-30 11:05:00,82.6,82.67,82.25,82.38,23326.0,82.2223,82.292,81.8739,82.0034,23326.0
2020-06-30 11:10:00,82.32,82.8,82.23,82.34,29955.0,81.9436,82.4214,81.854,81.9635,29955.0
2020-06-30 11:15:00,82.35,82.35,82.09,82.28,24894.0,81.9735,81.9735,81.7147,81.9038,24894.0
2020-06-30 11:20:00,82.26,82.38,82.2,82.2,16501.0,81.8839,82.0034,81.8242,81.8242,16501.0
2020-06-30 11:25:00,82.2,82.23,81.97,81.97,15724.0,81.8242,81.854,81.5952,81.5952,15724.0
2020-06-30 11:30:00,81.99,82.09,81.93,81.95,41488.0,81.6151,81.7147,81.5554,81.5753,41488.0
2020-06-30 11:35:00,81.95,82.07,81.89,82.04,29023.0,81.5753,81.6948,81.5156,81.6649,29023.0
2020-06-30 11:40:00,82.04,82.04,81.88,81.97,19549.0,81.6649,81.6649,81.5056,81.5952,19549.0
2020-06-30 11:45:00,81.98,82.13,81.95,82.05,15278.0,81.6052,81.7545,81.5753,81.6749,15278.0
2020-06-30 11:50:00,82.04,82.16,82.03,82.04,14728.0,81.6649,81.7844,81.655,81.6649,14728.0
2020-06-30 11:55:00,82.05,82.18,82.04,82.09,38026.0,81.6749,81.8043,81.6649,81.7147,38026.0
2020-06-30 12:00:00,82.11,82.22,81.9,82.04,17676.0,81.7346,81.8441,81.5255,81.6649,17676.0
2020-06-30 12:05:00,82.04,82.09,81.98,82.03,9645.0,81.6649,81.7147,81.6052,81.655,9645.0
2020-06-30 12:10:00,82.02,82.45,82.02,82.32,14796.0,81.645,82.073,81.645,81.9436,14796.0
2020-06-30 12:15:00,82.35,82.72,82.35,82.59,11411.0,81.9735,82.3418,81.9735,82.2124,11411.0
2020-06-30 12:20:00,82.6,82.64,82.54,82.57,11760.0,82.2223,82.2622,82.1626,82.1925,11760.0
2020-06-30 12:25:00,82.57,82.64,82.42,82.42,16655.0,82.1925,82.2622,82.0432,82.0432,16655.0
2020-06-30 12:30:00,82.34,82.34,82.06,82.14,37581.0,81.9635,81.9635,81.6848,81.7645,37581.0
2020-06-30 12:35:00,82.16,82.5,82.14,82.48,15025.0,81.7844,82.1228,81.7645,82.1029,15025.0
2020-06-30 12:40:00,82.48,82.51,82.18,82.43,17912.0,82.1029,82.1328,81.8043,82.0531,17912.0
2020-06-30 12:45:00,82.41,82.43,82.16,82.21,13142.0,82.0332,82.0531,81.7844,81.8341,13142.0
2020-06-30 12:50:00,82.22,82.27,82.05,82.07,13391.0,81.8441,81.8939,81.6749,81.6948,13391.0
2020-06-30 12:55:00,82.08,82.15,81.87,81.88,39402.0,81.7047,81.7744,81.4957,81.5056,39402.0
2020-06-30 13:00:00,81.88,82.06,81.77,81.79,17338.0,81.5056,81.6848,81.3961,81.4161,17338.0
2020-06-30 13:05:00,81.79,81.9,81.63,81.64,24933.0,81.4161,81.5255,81.2568,81.2667,24933.0
2020-06-30 13:10:00,81.64,81.69,81.49,81.68,25161.0,81.2667,81.3165,81.1174,81.3066,25161.0
2020-06-30 13:15:00,81.66,81.76,81.48,81.72,14847.0,81.2866,81.3862,81.1075,81.3464,14847.0
2020-06-30 13:20:00,81.72,81.89,81.58,81.6,34634.0,81.3464,81.5156,81.207,81.2269,34634.0
2020-06-30 13:25:00,81.59,81.59,81.39,81.46,16582.0,81.217,81.217,81.0179,81.0876,16582.0
2020-06-30 13:30:00,81.4,81.7,81.39,81.52,10299.0,81.0278,81.3265,81.0179,81.1473,10299.0
2020-06-30 13:35:00,81.51,81.57,81.39,81.56,14405.0,81.1373,81.1971,81.0179,81.1871,14405.0
2020-06-30 13:40:00,81.57,81.6,81.44,81.52,12207.0,81.1971,81.2269,81.0677,81.1473,12207.0
2020-06-30 13:45:00,81.55,81.59,81.45,81.56,10756.0,81.1771,81.217,81.0776,81.1871,10756.0
2020-06-30 13:50:00,81.57,81.82,81.5,81.81,10366.0,81.1971,81.4459,81.1274,81.436,10366.0
2020-06-30 13:55:00,81.91,81.95,81.8,81.94,10550.0,81.5355,81.5753,81.426,81.5654,10550.0
2020-06-30 14:00:00,81.96,81.96,81.69,81.86,16361.0,81.5853,81.5853,81.3165,81.4857,16361.0
2020-06-30 14:05:00,81.88,82.26,81.78,82.2,37389.0,81.5056,81.8839,81.4061,81.8242,37389.0
2020-06-30 14:10:00,82.22,82.22,81.94,81.94,11567.0,81.8441,81.8441,81.5654,81.5654,11567.0
2020-06-30 14:15:00,81.95,82.08,81.87,82.01,15103.0,81.5753,81.7047,81.4957,81.635,15103.0
2020-06-30 14:20:00,82.01,82.06,81.89,82.05,16048.0,81.635,81.6848,81.5156,81.6749,16048.0
2020-06-30 14:25:00,82.04,82.17,81.95,82.17,9450.0,81.6649,81.7943,81.5753,81.7943,9450.0
2020-06-30 14:30:00,82.2,82.2,81.94,81.94,13451.0,81.8242,81.8242,81.5654,81.5654,13451.0
2020-06-30 14:35:00,81.9,81.9,81.7,81.85,13807.0,81.5255,81.5255,81.3265,81.4758,13807.0
2020-06-30 14:40:00,81.86,82.05,81.85,82.05,9552.0,81.4857,81.6749,81.4758,81.6749,9552.0
2020-06-30 14:45:00,82.03,82.07,81.88,82.07,8480.0,81.655,81.6948,81.5056,81.6948,8480.0
2020-06-30 14:50:00,82.07,82.08,81.93,82.04,11677.0,81.6948,81.7047,81.5554,81.6649,11677.0
2020-06-30 14:55:00,82.03,82.04,81.85,82.01,17001.0,81.655,81.6649,81.4758,81.635,17001.0
2020-06-30 15:00:00,82.03,82.04,81.63,81.63,11036.0,81.655,81.6649,81.2568,81.2568,11036.0
2020-06-30 15:05:00,81.61,81.71,81.52,81.68,18096.0,81.2369,81.3364,81.1473,81.3066,18096.0
2020-06-30 15:10:00,81.65,81.83,81.64,81.8,14649.0,81.2767,81.4559,81.2667,81.426,14649.0
2020-06-30 15:15:00,81.79,82.17,81.68,82.15,15611.0,81.4161,81.7943,81.3066,81.7744,15611.0
2020-06-30 15:20:00,82.16,82.31,82.09,82.18,16398.0,81.7844,81.9337,81.7147,81.8043,16398.0
2020-06-30 15:25:00,82.21,82.25,82.08,82.08,16873.0,81.8341,81.8739,81.7047,81.7047,16873.0
2020-06-30 15:30:00,82.07,82.4,82.02,82.28,29657.0,81.6948,82.0233,81.645,81.9038,29657.0
2020-06-30 15:35:00,82.28,82.6,82.22,82.52,90315.0,81.9038,82.2223,81.8441,82.1427,90315.0
2020-06-30 15:40:00,82.53,82.59,82.46,82.5,50846.0,82.1527,82.2124,82.083,82.1228,50846.0
2020-06-30 15:45:00,82.51,82.66,82.48,82.57,59062.0,82.1328,82.2821,82.1029,82.1925,59062.0
2020-06-30 15:50:00,82.6,82.7,82.38,82.4,131213.0,82.2223,82.3219,82.0034,82.0233,131213.0
2020-06-30 15:55:00,82.42,82.42,82.13,82.19,166647.0,82.0432,82.0432,81.7545,81.8142,166647.0
2020-07-01 09:30:00,83.33,85.14,83.13,84.98,168004.0,82.949,84.7507,82.7499,84.5915,168004.0
2020-07-01 09:35:00,85.02,85.86,84.96,85.74,66871.0,84.6313,85.4674,84.5716,85.348,66871.0
2020-07-01 09:40:00,85.75,86.11,85.5,86.06,76700.0,85.3579,85.7163,85.1091,85.6665,76700.0
2020-07-01 09:45:00,86.02,86.08,85.29,85.33,38682.0,85.6267,85.6864,84.9,84.9399,38682.0
2020-07-01 09:50:00,85.33,85.71,85.04,85.05,55035.0,84.9399,85.3181,84.6512,84.6611,55035.0
2020-07-01 09:55:00,85.05,85.18,84.73,84.98,37143.0,84.6611,84.7906,84.3426,84.5915,37143.0
2020-07-01 10:00:00,84.9,85.22,84.61,84.98,49885.0,84.5118,84.8304,84.2232,84.5915,49885.0
2020-07-01 10:05:00,84.96,85.04,84.54,84.54,45474.0,84.5716,84.6512,84.1535,84.1535,45474.0
2020-07-01 10:10:00,84.53,85.25,84.53,85.17,25558.0,84.1435,84.8602,84.1435,84.7806,25558.0
2020-07-01 10:15:00,85.1,85.27,84.92,85.04,38139.0,84.7109,84.8801,84.5317,84.6512,38139.0
2020-07-01 10:20:00,85.07,85.24,84.87,84.95,44557.0,84.6811,84.8503,84.482,84.5616,44557.0
2020-07-01 10:25:00,84.99,85.12,84.78,84.92,30734.0,84.6014,84.7308,84.3924,84.5317,30734.0
2020-07-01 10:30:00,84.98,85.19,84.89,84.93,16819.0,84.5915,84.8005,84.5019,84.5417,16819.0
2020-07-01 10:35:00,84.88,84.91,84.6,84.74,26095.0,84.4919,84.5218,84.2132,84.3526,26095.0
2020-07-01 10:40:00,84.82,84.88,84.5,84.52,24170.0,84.4322,84.4919,84.1137,84.1336,24170.0
2020-07-01 10:45:00,84.51,84.61,84.35,84.61,89971.0,84.1236,84.2232,83.9643,84.2232,89971.0
2020-07-01 10:50:00,84.57,84.66,84.38,84.49,47505.0,84.1833,84.2729,83.9942,84.1037,47505.0
2020-07-01 10:55:00,84.5,84.75,84.33,84.73,21526.0,84.1137,84.3625,83.9444,84.3426,21526.0
2020-07-01 11:00:00,84.75,84.91,84.47,84.48,19707.0,84.3625,84.5218,84.0838,84.0938,19707.0
2020-07-01 11:05:00,84.48,84.62,84.34,84.5,14439.0,84.0938,84.2331,83.9544,84.1137,14439.0
2020-07-01 11:10:00,84.45,84.45,83.89,84.17,44647.0,84.0639,84.0639,83.5064,83.7852,44647.0
2020-07-01 11:15:00,84.21,84.23,83.47,83.55,24435.0,83.825,83.8449,83.0884,83.168,24435.0
2020-07-01 11:20:00,83.55,83.56,83.14,83.15,56833.0,83.168,83.178,82.7599,82.7698,56833.0
2020-07-01 11:25:00,83.14,83.14,82.39,82.45,46299.0,82.7599,82.7599,82.0133,82.073,46299.0
2020-07-01 11:30:00,82.48,83.24,82.47,83.19,41244.0,82.1029,82.8594,82.0929,82.8097,41244.0
2020-07-01 11:35:00,83.18,83.22,82.9,82.98,11200.0,82.7997,82.8395,82.521,82.6006,11200.0
2020-07-01 11:40:00,82.97,83.51,82.84,83.41,47135.0,82.5907,83.1282,82.4613,83.0286,47135.0
2020-07-01 11:45:00,83.4,83.56,83.37,83.51,49695.0,83.0187,83.178,82.9888,83.1282,49695.0
2020-07-01 11:50:00,83.48,83.75,83.47,83.58,12255.0,83.0983,83.3671,83.0884,83.1979,12255.0
2020-07-01 11:55:00,83.58,83.99,83.56,83.99,12478.0,83.1979,83.606,83.178,83.606,12478.0
2020-07-01 12:00:00,83.98,84.09,83.78,83.91,6763.0,83.596,83.7055,83.397,83.5264,6763.0
2020-07-01 12:05:00,83.92,84.31,83.88,84.25,9577.0,83.5363,83.9245,83.4965,83.8648,9577.0
2020-07-01 12:10:00,84.28,84.9,84.25,84.88,44276.0,83.8947,84.5118,83.8648,84.4919,44276.0
2020-07-01 12:15:00,84.87,84.99,84.76,84.95,14406.0,84.482,84.6014,84.3725,84.5616,14406.0
2020-07-01 12:20:00,84.98,85.2,84.86,84.9,32822.0,84.5915,84.8105,84.472,84.5118,32822.0
2020-07-01 12:25:00,84.93,85.11,84.77,84.77,14290.0,84.5417,84.7209,84.3824,84.3824,14290.0
2020-07-01 12:30:00,84.76,84.98,84.75,84.88,13399.0,84.3725,84.5915,84.3625,84.4919,13399.0
2020-07-01 12:35:00,84.88,85.06,84.8,84.95,12818.0,84.4919,84.6711,84.4123,84.5616,12818.0
2020-07-01 12:40:00,84.95,85.03,84.86,85.0,12125.0,84.5616,84.6412,84.472,84.6114,12125.0
2020-07-01 12:45:00,85.02,85.13,84.81,84.82,28615.0,84.6313,84.7408,84.4222,84.4322,28615.0
2020-07-01 12:50:00,84.84,84.84,84.54,84.63,7916.0,84.4521,84.4521,84.1535,84.2431,7916.0
2020-07-01 12:55:00,84.65,85.06,84.57,85.04,43036.0,84.263,84.6711,84.1833,84.6512,43036.0
2020-07-01 13:00:00,85.08,85.08,84.91,84.96,16604.0,84.691,84.691,84.5218,84.5716,16604.0
2020-07-01 13:05:00,85.0,85.07,84.79,85.04,20902.0,84.6114,84.6811,84.4023,84.6512,20902.0
2020-07-01 13:10:00,85.04,85.15,84.96,85.09,28527.0,84.6512,84.7607,84.5716,84.701,28527.0
2020-07-01 13:15:00,85.08,85.1,84.6,84.66,35913.0,84.691,84.7109,84.2132,84.2729,35913.0
2020-07-01 13:20:00,84.65,84.88,84.56,84.88,20706.0,84.263,84.4919,84.1734,84.4919,20706.0
2020-07-01 13:25:00,84.92,84.92,84.73,84.81,15315.0,84.5317,84.5317,84.3426,84.4222,15315.0
2020-07-01 13:30:00,84.81,84.87,84.73,84.81,13344.0,84.4222,84.482,84.3426,84.4222,13344.0
2020-07-01 13:35:00,84.82,85.07,84.82,85.06,10618.0,84.4322,84.6811,84.4322,84.6711,10618.0
2020-07-01 13:40:00,85.06,85.06,84.58,84.6,12888.0,84.6711,84.6711,84.1933,84.2132,12888.0
2020-07-01 13:45:00,84.66,84.67,84.51,84.55,12731.0,84.2729,84.2829,84.1236,84.1634,12731.0
2020-07-01 13:50:00,84.57,84.69,84.43,84.46,13228.0,84.1833,84.3028,84.044,84.0738,13228.0
2020-07-01 13:55:00,84.47,84.62,84.46,84.59,11540.0,84.0838,84.2331,84.0738,84.2032,11540.0
2020-07-01 14:00:00,84.58,84.76,84.58,84.76,10208.0,84.1933,84.3725,84.1933,84.3725,10208.0
2020-07-01 14:05:00,84.76,84.83,84.6,84.8,11660.0,84.3725,84.4422,84.2132,84.4123,11660.0
2020-07-01 14:10:00,84.88,84.98,84.79,84.98,31325.0,84.4919,84.5915,84.4023,84.5915,31325.0
2020-07-01 14:15:00,84.99,85.06,84.71,84.79,13546.0,84.6014,84.6711,84.3227,84.4023,13546.0
2020-07-01 14:20:00,84.79,84.79,84.54,84.62,10232.0,84.4023,84.4023,84.1535,84.2331,10232.0
2020-07-01 14:25:00,84.69,84.8,84.61,84.7,19738.0,84.3028,84.4123,84.2232,84.3127,19738.0
2020-07-01 14:30:00,84.7,84.73,84.52,84.56,10931.0,84.3127,84.3426,84.1336,84.1734,10931.0
2020-07-01 14:35:00,84.55,84.56,84.38,84.38,11892.0,84.1634,84.1734,83.9942,83.9942,11892.0
2020-07-01 14:40:00,84.39,84.46,84.37,84.38,12180.0,84.0042,84.0738,83.9843,83.9942,12180.0
2020-07-01 14:45:00,84.38,84.41,84.26,84.29,11111.0,83.9942,84.0241,83.8748,83.9046,11111.0
2020-07-01 14:50:00,84.27,84.4,84.23,84.3,27846.0,83.8847,84.0141,83.8449,83.9146,27846.0
2020-07-01 14:55:00,84.28,84.48,84.22,84.46,16378.0,83.8947,84.0938,83.8349,84.0738,16378.0
2020-07-01 15:00:00,84.48,84.54,84.31,84.54,17374.0,84.0938,84.1535,83.9245,84.1535,17374.0
2020-07-01 15:05:00,84.54,84.6,84.38,84.43,13181.0,84.1535,84.2132,83.9942,84.044,13181.0
2020-07-01 15:10:00,84.41,84.5,84.32,84.35,17269.0,84.0241,84.1137,83.9345,83.9643,17269.0
2020-07-01 15:15:00,84.35,84.55,84.32,84.55,14679.0,83.9643,84.1634,83.9345,84.1634,14679.0
2020-07-01 15:20:00,84.53,84.74,84.53,84.73,20580.0,84.1435,84.3526,84.1435,84.3426,20580.0
2020-07-01 15:25:00,84.73,84.85,84.71,84.8,21263.0,84.3426,84.4621,84.3227,84.4123,21263.0
2020-07-01 15:30:00,84.79,84.96,84.73,84.9,36071.0,84.4023,84.5716,84.3426,84.5118,36071.0
2020-07-01 15:35:00,84.89,84.91,84.7,84.76,28177.0,84.5019,84.5218,84.3127,84.3725,28177.0
2020-07-01 15:40:00,84.78,84.88,84.75,84.78,26615.0,84.3924,84.4919,84.3625,84.3924,26615.0
2020-07-01 15:45:00,84.79,84.94,84.74,84.94,35560.0,84.4023,84.5516,84.3526,84.5516,35560.0
2020-07-01 15:50:00,84.93,84.95,84.44,84.44,68163.0,84.5417,84.5616,84.0539,84.0539,68163.0
2020-07-01 15:55:00,84.45,84.58,84.25,84.43,103990.0,84.0639,84.1933,83.8648,84.044,103990.0
2020-07-02 09:30:00,86.48,87.74,86.23,87.59,99540.0,86.0846,87.3388,85.8358,87.1895,99540.0
2020-07-02 09:35:00,87.74,88.08,86.59,86.62,54216.0,87.3388,87.6773,86.1941,86.224,54216.0
2020-07-02 09:40:00,86.62,86.71,86.05,86.14,21681.0,86.224,86.3136,85.6566,85.7462,21681.0
2020-07-02 09:45:00,86.19,86.95,86.09,86.87,40151.0,85.7959,86.5525,85.6964,86.4728,40151.0
2020-07-02 09:50:00,86.95,87.27,86.92,87.0,80800.0,86.5525,86.871,86.5226,86.6022,80800.0
2020-07-02 09:55:00,87.04,87.34,86.95,87.05,36365.0,86.642,86.9407,86.5525,86.652,36365.0
2020-07-02 10:00:00,87.03,87.07,86.73,86.73,85408.0,86.6321,86.6719,86.3335,86.3335,85408.0
2020-07-02 10:05:00,86.7,87.01,86.7,86.91,20100.0,86.3036,86.6122,86.3036,86.5126,20100.0
2020-07-02 10:10:00,86.93,87.07,86.81,87.02,50250.0,86.5326,86.6719,86.4131,86.6221,50250.0
2020-07-02 10:15:00,86.99,87.27,86.97,87.04,46890.0,86.5923,86.871,86.5724,86.642,46890.0
2020-07-02 10:20:00,87.08,87.18,86.82,86.83,73848.0,86.6819,86.7814,86.4231,86.433,73848.0
2020-07-02 10:25:00,86.83,86.86,86.34,86.34,62171.0,86.433,86.4629,85.9452,85.9452,62171.0
2020-07-02 10:30:00,86.25,86.38,85.9,86.15,28675.0,85.8557,85.9851,85.5073,85.7561,28675.0
2020-07-02 10:35:00,86.21,86.28,85.75,85.86,31665.0,85.8158,85.8855,85.3579,85.4674,31665.0
2020-07-02 10:40:00,85.89,86.12,85.78,85.82,30936.0,85.4973,85.7263,85.3878,85.4276,30936.0
2020-07-02 10:45:00,85.82,85.82,85.22,85.25,14838.0,85.4276,85.4276,84.8304,84.8602,14838.0
2020-07-02 10:50:00,85.25,85.41,84.72,84.76,58359.0,84.8602,85.0195,84.3327,84.3725,58359.0
2020-07-02 10:55:00,84.8,84.88,84.33,84.34,30482.0,84.4123,84.4919,83.9444,83.9544,30482.0
2020-07-02 11:00:00,84.27,84.36,83.73,84.0,41134.0,83.8847,83.9743,83.3472,83.6159,41134.0
2020-07-02 11:05:00,83.98,84.19,83.77,83.82,63904.0,83.596,83.8051,83.387,83.4368,63904.0
2020-07-02 11:10:00,83.84,84.06,83.47,83.87,62385.0,83.4567,83.6757,83.0884,83.4865,62385.0
2020-07-02 11:15:00,83.86,84.12,83.64,84.01,30456.0,83.4766,83.7354,83.2576,83.6259,30456.0
2020-07-02 11:20:00,84.0,84.39,84.0,84.32,26715.0,83.6159,84.0042,83.6159,83.9345,26715.0
2020-07-02 11:25:00,84.31,84.37,83.87,83.9,32762.0,83.9245,83.9843,83.4865,83.5164,32762.0
2020-07-02 11:30:00,83.91,84.72,83.91,84.55,54292.0,83.5264,84.3327,83.5264,84.1634,54292.0
2020-07-02 11:35:00,84.5,84.61,84.35,84.52,12556.0,84.1137,84.2232,83.9643,84.1336,12556.0
2020-07-02 11:40:00,84.52,85.18,84.52,85.12,37260.0,84.1336,84.7906,84.1336,84.7308,37260.0
2020-07-02 11:45:00,85.09,85.63,85.08,85.35,43854.0,84.701,85.2385,84.691,84.9598,43854.0
2020-07-02 11:50:00,85.33,85.41,85.08,85.41,10778.0,84.9399,85.0195,84.691,85.0195,10778.0
2020-07-02 11:55:00,85.43,85.49,85.07,85.2,10491.0,85.0394,85.0991,84.6811,84.8105,10491.0
2020-07-02 12:00:00,85.22,85.27,84.9,84.96,16775.0,84.8304,84.8801,84.5118,84.5716,16775.0
2020-07-02 12:05:00,84.99,85.13,84.99,85.13,9374.0,84.6014,84.7408,84.6014,84.7408,9374.0
2020-07-02 12:10:00,85.12,85.21,85.07,85.18,6280.0,84.7308,84.8204,84.6811,84.7906,6280.0
2020-07-02 12:15:00,85.16,85.16,84.95,85.07,11647.0,84.7706,84.7706,84.5616,84.6811,11647.0
2020-07-02 12:20:00,85.06,85.12,84.93,85.12,8998.0,84.6711,84.7308,84.5417,84.7308,8998.0
2020-07-02 12:25:00,85.14,85.33,85.03,85.23,13162.0,84.7507,84.9399,84.6412,84.8403,13162.0
2020-07-02 12:30:00,85.24,85.38,85.16,85.23,10626.0,84.8503,84.9896,84.7706,84.8403,10626.0
2020-07-02 12:35:00,85.23,85.23,84.95,85.05,11855.0,84.8403,84.8403,84.5616,84.6611,11855.0
2020-07-02 12:40:00,85.05,85.05,84.77,84.81,9353.0,84.6611,84.6611,84.3824,84.4222,9353.0
2020-07-02 12:45:00,84.8,84.88,84.76,84.81,9607.0,84.4123,84.4919,84.3725,84.4222,9607.0
2020-07-02 12:50:00,84.81,84.9,84.75,84.8,10258.0,84.4222,84.5118,84.3625,84.4123,10258.0
2020-07-02 12:55:00,84.81,84.91,84.7,84.77,11263.0,84.4222,84.5218,84.3127,84.3824,11263.0
2020-07-02 13:00:00,84.77,84.79,84.57,84.65,7428.0,84.3824,84.4023,84.1833,84.263,7428.0
2020-07-02 13:05:00,84.66,84.78,84.66,84.69,12244.0,84.2729,84.3924,84.2729,84.3028,12244.0
2020-07-02 13:10:00,84.68,84.9,84.67,84.9,14581.0,84.2928,84.5118,84.2829,84.5118,14581.0
2020-07-02 13:15:00,84.91,85.03,84.8,84.83,7000.0,84.5218,84.6412,84.4123,84.4422,7000.0
2020-07-02 13:20:00,84.86,85.02,84.74,85.01,11578.0,84.472,84.6313,84.3526,84.6213,11578.0
2020-07-02 13:25:00,85.08,85.13,85.02,85.11,10814.0,84.691,84.7408,84.6313,84.7209,10814.0
2020-07-02 13:30:00,85.12,85.2,85.01,85.04,10068.0,84.7308,84.8105,84.6213,84.6512,10068.0
2020-07-02 13:35:00,85.0,85.0,84.74,84.87,4547.0,84.6114,84.6114,84.3526,84.482,4547.0
2020-07-02 13:40:00,84.87,85.03,84.83,84.91,7156.0,84.482,84.6412,84.4422,84.5218,7156.0
2020-07-02 13:45:00,84.95,85.07,84.84,85.07,10619.0,84.5616,84.6811,84.4521,84.6811,10619.0
2020-07-02 13:50:00,85.11,85.24,85.02,85.03,15732.0,84.7209,84.8503,84.6313,84.6412,15732.0
2020-07-02 13:55:00,85.04,85.04,84.66,84.66,5979.0,84.6512,84.6512,84.2729,84.2729,5979.0
2020-07-02 14:00:00,84.69,84.86,84.62,84.79,21930.0,84.3028,84.472,84.2331,84.4023,21930.0
2020-07-02 14:05:00,84.79,84.8,84.5,84.5,31415.0,84.4023,84.4123,84.1137,84.1137,31415.0
2020-07-02 14:10:00,84.55,84.69,84.52,84.69,5571.0,84.1634,84.3028,84.1336,84.3028,5571.0
2020-07-02 14:15:00,84.71,84.72,84.61,84.67,8587.0,84.3227,84.3327,84.2232,84.2829,8587.0
2020-07-02 14:20:00,84.64,84.72,84.51,84.72,6392.0,84.253,84.3327,84.1236,84.3327,6392.0
2020-07-02 14:25:00,84.77,84.84,84.71,84.71,4296.0,84.3824,84.4521,84.3227,84.3227,4296.0
2020-07-02 14:30:00,84.71,85.18,84.7,85.14,29068.0,84.3227,84.7906,84.3127,84.7507,29068.0
2020-07-02 14:35:00,85.13,85.3,85.06,85.24,23963.0,84.7408,84.91,84.6711,84.8503,23963.0
2020-07-02 14:40:00,85.28,85.32,85.15,85.22,6438.0,84.8901,84.9299,84.7607,84.8304,6438.0
2020-07-02 14:45:00,85.22,85.25,85.12,85.12,5219.0,84.8304,84.8602,84.7308,84.7308,5219.0
2020-07-02 14:50:00,85.14,85.22,85.06,85.09,8100.0,84.7507,84.8304,84.6711,84.701,8100.0
2020-07-02 14:55:00,85.1,85.16,85.02,85.03,9109.0,84.7109,84.7706,84.6313,84.6412,9109.0
2020-07-02 15:00:00,85.02,85.17,84.82,84.83,7997.0,84.6313,84.7806,84.4322,84.4422,7997.0
2020-07-02 15:05:00,84.83,84.9,84.69,84.83,12694.0,84.4422,84.5118,84.3028,84.4422,12694.0
2020-07-02 15:10:00,84.82,84.85,84.59,84.59,11329.0,84.4322,84.4621,84.2032,84.2032,11329.0
2020-07-02 15:15:00,84.62,84.67,84.52,84.55,15080.0,84.2331,84.2829,84.1336,84.1634,15080.0
2020-07-02 15:20:00,84.53,84.77,84.53,84.75,17481.0,84.1435,84.3824,84.1435,84.3625,17481.0
2020-07-02 15:25:00,84.75,84.82,84.63,84.74,18965.0,84.3625,84.4322,84.2431,84.3526,18965.0
2020-07-02 15:30:00,84.72,84.79,84.6,84.7,17376.0,84.3327,84.4023,84.2132,84.3127,17376.0
2020-07-02 15:35:00,84.72,84.82,84.68,84.71,29885.0,84.3327,84.4322,84.2928,84.3227,29885.0
2020-07-02 15:40:00,84.72,84.73,84.59,84.65,31754.0,84.3327,84.3426,84.2032,84.263,31754.0
2020-07-02 15:45:00,84.65,84.8,84.59,84.64,53578.0,84.263,84.4123,84.2032,84.253,53578.0
2020-07-02 15:50:00,84.61,84.93,84.53,84.81,87819.0,84.2232,84.5417,84.1435,84.4222,87819.0
2020-07-02 15:55:00,84.83,84.92,84.73,84.89,151522.0,84.4422,84.5317,84.3426,84.5019,151522.0
2020-07-06 09:30:00,88.59,89.8,87.76,88.12,211030.0,88.185,89.3894,87.3588,87.7171,211030.0
2020-07-06 09:35:00,88.19,88.3,87.03,87.17,97377.0,87.7868,87.8963,86.6321,86.7715,97377.0
2020-07-06 09:40:00,87.17,87.5,86.88,87.48,54919.0,86.7715,87.0999,86.4828,87.08,54919.0
2020-07-06 09:45:00,87.53,88.07,87.29,87.71,114507.0,87.1298,87.6673,86.8909,87.309,114507.0
2020-07-06 09:50:00,87.75,88.25,87.6,87.85,85792.0,87.3488,87.8465,87.1995,87.4483,85792.0
2020-07-06 09:55:00,87.87,88.68,87.87,88.54,144434.0,87.4683,88.2745,87.4683,88.1352,144434.0
2020-07-06 10:00:00,88.57,88.85,87.79,87.82,196364.0,88.1651,88.4438,87.3886,87.4185,196364.0
2020-07-06 10:05:00,87.84,87.93,87.31,87.4,49016.0,87.4384,87.528,86.9108,87.0004,49016.0
2020-07-06 10:10:00,87.42,87.56,86.68,86.7,114560.0,87.0203,87.1597,86.2837,86.3036,114560.0
2020-07-06 10:15:00,86.79,87.4,86.79,87.08,74804.0,86.3932,87.0004,86.3932,86.6819,74804.0
2020-07-06 10:20:00,87.0,87.05,86.55,86.59,38647.0,86.6022,86.652,86.1543,86.1941,38647.0
2020-07-06 10:25:00,86.57,86.61,86.23,86.55,69586.0,86.1742,86.214,85.8358,86.1543,69586.0
2020-07-06 10:30:00,86.6,86.61,86.14,86.34,33517.0,86.2041,86.214,85.7462,85.9452,33517.0
2020-07-06 10:35:00,86.41,86.66,86.41,86.66,24512.0,86.0149,86.2638,86.0149,86.2638,24512.0
2020-07-06 10:40:00,86.69,86.76,86.15,86.27,17824.0,86.2936,86.3633,85.7561,85.8756,17824.0
2020-07-06 10:45:00,86.28,86.56,86.2,86.4,26331.0,85.8855,86.1642,85.8059,86.005,26331.0
2020-07-06 10:50:00,86.36,86.43,86.07,86.36,32278.0,85.9652,86.0348,85.6765,85.9652,32278.0
2020-07-06 10:55:00,86.32,86.32,86.11,86.18,12535.0,85.9253,85.9253,85.7163,85.786,12535.0
2020-07-06 11:00:00,86.19,86.22,85.83,85.85,28740.0,85.7959,85.8258,85.4376,85.4575,28740.0
2020-07-06 11:05:00,85.85,85.87,85.52,85.56,22125.0,85.4575,85.4774,85.129,85.1688,22125.0
2020-07-06 11:10:00,85.57,85.69,85.38,85.5,32986.0,85.1788,85.2982,84.9896,85.1091,32986.0
2020-07-06 11:15:00,85.46,85.52,85.31,85.52,23493.0,85.0693,85.129,84.92,85.129,23493.0
2020-07-06 11:20:00,85.51,85.55,85.1,85.18,71872.0,85.119,85.1589,84.7109,84.7906,71872.0
2020-07-06 11:25:00,85.2,85.33,84.84,84.85,46700.0,84.8105,84.9399,84.4521,84.4621,46700.0
2020-07-06 11:30:00,84.82,84.82,84.07,84.32,97848.0,84.4322,84.4322,83.6856,83.9345,97848.0
2020-07-06 11:35:00,84.33,84.42,84.05,84.08,50257.0,83.9444,84.034,83.6657,83.6956,50257.0
2020-07-06 11:40:00,84.04,84.63,83.99,84.51,74817.0,83.6558,84.2431,83.606,84.1236,74817.0
2020-07-06 11:45:00,84.5,84.88,84.47,84.72,45567.0,84.1137,84.4919,84.0838,84.3327,45567.0
2020-07-06 11:50:00,84.75,84.79,84.39,84.47,20515.0,84.3625,84.4023,84.0042,84.0838,20515.0
2020-07-06 11:55:00,84.43,84.55,84.22,84.27,24134.0,84.044,84.1634,83.8349,83.8847,24134.0
2020-07-06 12:00:00,84.27,84.58,84.22,84.4,12534.0,83.8847,84.1933,83.8349,84.0141,12534.0
2020-07-06 12:05:00,84.4,84.73,84.32,84.61,16102.0,84.0141,84.3426,83.9345,84.2232,16102.0
2020-07-06 12:10:00,84.6,84.61,84.41,84.45,16564.0,84.2132,84.2232,84.0241,84.0639,16564.0
2020-07-06 12:15:00,84.42,84.58,84.34,84.48,15544.0,84.034,84.1933,83.9544,84.0938,15544.0
2020-07-06 12:20:00,84.46,84.84,84.41,84.73,16238.0,84.0738,84.4521,84.0241,84.3426,16238.0
2020-07-06 12:25:00,84.76,84.91,84.69,84.71,12199.0,84.3725,84.5218,84.3028,84.3227,12199.0
2020-07-06 12:30:00,84.69,84.78,84.55,84.55,20247.0,84.3028,84.3924,84.1634,84.1634,20247.0
2020-07-06 12:35:00,84.59,85.3,84.59,85.27,39241.0,84.2032,84.91,84.2032,84.8801,39241.0
2020-07-06 12:40:00,85.29,85.4,85.24,85.32,13676.0,84.9,85.0095,84.8503,84.9299,13676.0
2020-07-06 12:45:00,85.35,85.48,85.28,85.46,8214.0,84.9598,85.0892,84.8901,85.0693,8214.0
2020-07-06 12:50:00,85.48,85.48,85.12,85.39,11612.0,85.0892,85.0892,84.7308,84.9996,11612.0
2020-07-06 12:55:00,85.39,85.47,85.38,85.39,5548.0,84.9996,85.0792,84.9896,84.9996,5548.0
2020-07-06 13:00:00,85.41,85.8,85.41,85.73,31545.0,85.0195,85.4077,85.0195,85.338,31545.0
2020-07-06 13:05:00,85.71,85.71,85.37,85.54,9101.0,85.3181,85.3181,84.9797,85.1489,9101.0
2020-07-06 13:10:00,85.55,85.75,85.52,85.67,11288.0,85.1589,85.3579,85.129,85.2783,11288.0
2020-07-06 13:15:00,85.67,85.74,85.45,85.45,9723.0,85.2783,85.348,85.0593,85.0593,9723.0
2020-07-06 13:20:00,85.55,85.62,85.53,85.59,3181.0,85.1589,85.2285,85.139,85.1987,3181.0
2020-07-06 13:25:00,85.61,85.64,85.47,85.54,50340.0,85.2186,85.2484,85.0792,85.1489,50340.0
2020-07-06 13:30:00,85.57,85.67,85.48,85.52,8231.0,85.1788,85.2783,85.0892,85.129,8231.0
2020-07-06 13:35:00,85.53,85.59,85.31,85.37,20219.0,85.139,85.1987,84.92,84.9797,20219.0
2020-07-06 13:40:00,85.39,85.41,85.22,85.24,9497.0,84.9996,85.0195,84.8304,84.8503,9497.0
2020-07-06 13:45:00,85.25,85.48,85.23,85.48,5913.0,84.8602,85.0892,84.8403,85.0892,5913.0
2020-07-06 13:50:00,85.47,85.55,85.1,85.12,24671.0,85.0792,85.1589,84.7109,84.7308,24671.0
2020-07-06 13:55:00,85.14,85.36,85.06,85.36,28558.0,84.7507,84.9697,84.6711,84.9697,28558.0
2020-07-06 14:00:00,85.39,85.45,85.29,85.41,22927.0,84.9996,85.0593,84.9,85.0195,22927.0
2020-07-06 14:05:00,85.39,85.54,85.3,85.51,25017.0,84.9996,85.1489,84.91,85.119,25017.0
2020-07-06 14:10:00,85.55,85.71,85.55,85.58,12383.0,85.1589,85.3181,85.1589,85.1887,12383.0
2020-07-06 14:15:00,85.56,85.63,85.32,85.32,10975.0,85.1688,85.2385,84.9299,84.9299,10975.0
2020-07-06 14:20:00,85.36,85.36,85.12,85.32,25549.0,84.9697,84.9697,84.7308,84.9299,25549.0
2020-07-06 14:25:00,85.33,85.44,85.0,85.33,62876.0,84.9399,85.0494,84.6114,84.9399,62876.0
2020-07-06 14:30:00,85.29,85.39,84.97,85.39,28050.0,84.9,84.9996,84.5815,84.9996,28050.0
2020-07-06 14:35:00,85.35,85.44,85.27,85.41,9745.0,84.9598,85.0494,84.8801,85.0195,9745.0
2020-07-06 14:40:00,85.4,85.52,85.32,85.4,31804.0,85.0095,85.129,84.9299,85.0095,31804.0
2020-07-06 14:45:00,85.38,85.58,85.38,85.56,11250.0,84.9896,85.1887,84.9896,85.1688,11250.0
2020-07-06 14:50:00,85.57,85.83,85.44,85.75,16152.0,85.1788,85.4376,85.0494,85.3579,16152.0
2020-07-06 14:55:00,85.75,85.92,85.73,85.85,19547.0,85.3579,85.5272,85.338,85.4575,19547.0
2020-07-06 15:00:00,85.85,86.15,85.84,86.08,26318.0,85.4575,85.7561,85.4475,85.6864,26318.0
2020-07-06 15:05:00,86.1,86.64,86.1,86.56,46716.0,85.7063,86.2439,85.7063,86.1642,46716.0
2020-07-06 15:10:00,86.54,86.85,86.48,86.54,45507.0,86.1443,86.4529,86.0846,86.1443,45507.0
2020-07-06 15:15:00,86.55,86.66,86.36,86.65,32852.0,86.1543,86.2638,85.9652,86.2538,32852.0
2020-07-06 15:20:00,86.6,86.67,86.52,86.6,21721.0,86.2041,86.2737,86.1244,86.2041,21721.0
2020-07-06 15:25:00,86.62,86.85,86.6,86.81,41741.0,86.224,86.4529,86.2041,86.4131,41741.0
2020-07-06 15:30:00,86.83,86.85,86.55,86.75,40230.0,86.433,86.4529,86.1543,86.3534,40230.0
2020-07-06 15:35:00,86.78,86.85,86.64,86.74,20640.0,86.3832,86.4529,86.2439,86.3434,20640.0
2020-07-06 15:40:00,86.75,86.99,86.74,86.94,36068.0,86.3534,86.5923,86.3434,86.5425,36068.0
2020-07-06 15:45:00,86.92,87.17,86.88,87.1,37775.0,86.5226,86.7715,86.4828,86.7018,37775.0
2020-07-06 15:50:00,87.12,87.28,86.87,87.26,99927.0,86.7217,86.881,86.4728,86.861,99927.0
2020-07-06 15:55:00,87.24,87.38,87.1,87.34,177772.0,86.8411,86.9805,86.7018,86.9407,177772.0
2020-07-07 09:30:00,86.15,86.22,85.23,86.02,46083.0,85.7561,85.8258,84.8403,85.6267,46083.0
2020-07-07 09:35:00,85.84,85.85,85.08,85.45,54177.0,85.4475,85.4575,84.691,85.0593,54177.0
2020-07-07 09:40:00,85.53,85.81,85.1,85.42,40501.0,85.139,85.4177,84.7109,85.0295,40501.0
2020-07-07 09:45:00,85.36,85.38,85.05,85.09,32163.0,84.9697,84.9896,84.6611,84.701,32163.0
2020-07-07 09:50:00,85.0,85.35,84.85,85.27,49251.0,84.6114,84.9598,84.4621,84.8801,49251.0
2020-07-07 09:55:00,85.29,85.46,85.18,85.19,39291.0,84.9,85.0693,84.7906,84.8005,39291.0
2020-07-07 10:00:00,85.17,85.42,84.96,85.36,29387.0,84.7806,85.0295,84.5716,84.9697,29387.0
2020-07-07 10:05:00,85.38,85.4,84.81,84.89,26091.0,84.9896,85.0095,84.4222,84.5019,26091.0
2020-07-07 10:10:00,84.9,85.62,84.89,85.61,16028.0,84.5118,85.2285,84.5019,85.2186,16028.0
2020-07-07 10:15:00,85.63,85.66,85.27,85.31,14721.0,85.2385,85.2684,84.8801,84.92,14721.0
2020-07-07 10:20:00,85.33,85.82,85.33,85.82,14629.0,84.9399,85.4276,84.9399,85.4276,14629.0
2020-07-07 10:25:00,85.81,85.81,85.46,85.56,34762.0,85.4177,85.4177,85.0693,85.1688,34762.0
2020-07-07 10:30:00,85.52,85.92,85.44,85.53,27229.0,85.129,85.5272,85.0494,85.139,27229.0
2020-07-07 10:35:00,85.55,85.57,85.11,85.18,17278.0,85.1589,85.1788,84.7209,84.7906,17278.0
2020-07-07 10:40:00,85.19,85.25,85.1,85.2,13554.0,84.8005,84.8602,84.7109,84.8105,13554.0
2020-07-07 10:45:00,85.19,85.21,85.0,85.19,39914.0,84.8005,84.8204,84.6114,84.8005,39914.0
2020-07-07 10:50:00,85.2,85.61,85.2,85.39,25477.0,84.8105,85.2186,84.8105,84.9996,25477.0
2020-07-07 10:55:00,85.39,85.52,85.21,85.4,16304.0,84.9996,85.129,84.8204,85.0095,16304.0
2020-07-07 11:00:00,85.44,85.47,85.09,85.13,14996.0,85.0494,85.0792,84.701,84.7408,14996.0
2020-07-07 11:05:00,85.12,85.36,85.12,85.28,11726.0,84.7308,84.9697,84.7308,84.8901,11726.0
2020-07-07 11:10:00,85.3,85.61,85.3,85.38,10016.0,84.91,85.2186,84.91,84.9896,10016.0
2020-07-07 11:15:00,85.4,85.66,85.37,85.66,11114.0,85.0095,85.2684,84.9797,85.2684,11114.0
2020-07-07 11:20:00,85.67,85.81,85.47,85.56,11920.0,85.2783,85.4177,85.0792,85.1688,11920.0
2020-07-07 11:25:00,85.57,85.6,85.45,85.52,10178.0,85.1788,85.2086,85.0593,85.129,10178.0
2020-07-07 11:30:00,85.52,85.53,85.12,85.14,14676.0,85.129,85.139,84.7308,84.7507,14676.0
2020-07-07 11:35:00,85.18,85.3,85.03,85.03,9635.0,84.7906,84.91,84.6412,84.6412,9635.0
2020-07-07 11:40:00,85.07,85.08,84.84,84.87,32780.0,84.6811,84.691,84.4521,84.482,32780.0
2020-07-07 11:45:00,84.8,85.0,84.76,84.95,10361.0,84.4123,84.6114,84.3725,84.5616,10361.0
2020-07-07 11:50:00,84.97,84.97,84.69,84.7,10803.0,84.5815,84.5815,84.3028,84.3127,10803.0
2020-07-07 11:55:00,84.66,84.66,84.33,84.33,22226.0,84.2729,84.2729,83.9444,83.9444,22226.0
2020-07-07 12:00:00,84.37,84.44,84.16,84.2,13375.0,83.9843,84.0539,83.7752,83.815,13375.0
2020-07-07 12:05:00,84.22,84.41,84.12,84.27,12919.0,83.8349,84.0241,83.7354,83.8847,12919.0
2020-07-07 12:10:00,84.25,84.33,84.07,84.07,12693.0,83.8648,83.9444,83.6856,83.6856,12693.0
2020-07-07 12:15:00,84.1,84.23,84.06,84.1,10154.0,83.7155,83.8449,83.6757,83.7155,10154.0
2020-07-07 12:20:00,84.11,84.17,83.89,83.9,19747.0,83.7254,83.7852,83.5064,83.5164,19747.0
2020-07-07 12:25:00,83.92,84.02,83.8,83.86,13692.0,83.5363,83.6359,83.4169,83.4766,13692.0
2020-07-07 12:30:00,83.81,83.92,83.74,83.81,20790.0,83.4268,83.5363,83.3571,83.4268,20790.0
2020-07-07 12:35:00,83.78,83.83,83.69,83.7,15222.0,83.397,83.4467,83.3074,83.3173,15222.0
2020-07-07 12:40:00,83.67,83.88,83.67,83.88,15857.0,83.2875,83.4965,83.2875,83.4965,15857.0
2020-07-07 12:45:00,83.89,84.02,83.84,83.9,8575.0,83.5064,83.6359,83.4567,83.5164,8575.0
2020-07-07 12:50:00,83.89,83.95,83.84,83.86,5989.0,83.5064,83.5662,83.4567,83.4766,5989.0
2020-07-07 12:55:00,83.88,84.11,83.87,84.05,10705.0,83.4965,83.7254,83.4865,83.6657,10705.0
2020-07-07 13:00:00,84.07,84.29,84.07,84.24,10234.0,83.6856,83.9046,83.6856,83.8548,10234.0
2020-07-07 13:05:00,84.28,84.28,84.09,84.19,9400.0,83.8947,83.8947,83.7055,83.8051,9400.0
2020-07-07 13:10:00,84.17,84.18,83.92,83.93,14082.0,83.7852,83.7951,83.5363,83.5463,14082.0
2020-07-07 13:15:00,83.95,84.12,83.95,84.06,11831.0,83.5662,83.7354,83.5662,83.6757,11831.0
2020-07-07 13:20:00,84.05,84.09,83.79,83.8,15199.0,83.6657,83.7055,83.4069,83.4169,15199.0
2020-07-07 13:25:00,83.82,84.1,83.82,84.06,17870.0,83.4368,83.7155,83.4368,83.6757,17870.0
2020-07-07 13:30:00,84.06,84.3,84.01,84.15,15606.0,83.6757,83.9146,83.6259,83.7653,15606.0
2020-07-07 13:35:00,84.18,84.24,84.14,84.18,6597.0,83.7951,83.8548,83.7553,83.7951,6597.0
2020-07-07 13:40:00,84.16,84.26,84.13,84.22,10607.0,83.7752,83.8748,83.7454,83.8349,10607.0
2020-07-07 13:45:00,84.23,84.39,84.07,84.35,15938.0,83.8449,84.0042,83.6856,83.9643,15938.0
2020-07-07 13:50:00,84.38,84.48,84.3,84.3,13642.0,83.9942,84.0938,83.9146,83.9146,13642.0
2020-07-07 13:55:00,84.31,84.52,84.29,84.46,9092.0,83.9245,84.1336,83.9046,84.0738,9092.0
2020-07-07 14:00:00,84.45,84.5,84.06,84.06,16773.0,84.0639,84.1137,83.6757,83.6757,16773.0
2020-07-07 14:05:00,84.09,84.25,84.05,84.15,9009.0,83.7055,83.8648,83.6657,83.7653,9009.0
2020-07-07 14:10:00,84.14,84.27,84.02,84.26,7955.0,83.7553,83.8847,83.6359,83.8748,7955.0
2020-07-07 14:15:00,84.27,84.29,84.12,84.16,11423.0,83.8847,83.9046,83.7354,83.7752,11423.0
2020-07-07 14:20:00,84.16,84.2,84.12,84.15,10145.0,83.7752,83.815,83.7354,83.7653,10145.0
2020-07-07 14:25:00,84.17,84.23,84.04,84.21,15970.0,83.7852,83.8449,83.6558,83.825,15970.0
2020-07-07 14:30:00,84.22,84.38,84.19,84.36,24766.0,83.8349,83.9942,83.8051,83.9743,24766.0
2020-07-07 14:35:00,84.35,84.44,84.22,84.24,23124.0,83.9643,84.0539,83.8349,83.8548,23124.0
2020-07-07 14:40:00,84.27,84.6,84.26,84.43,27958.0,83.8847,84.2132,83.8748,84.044,27958.0
2020-07-07 14:45:00,84.42,84.57,84.28,84.3,16314.0,84.034,84.1833,83.8947,83.9146,16314.0
2020-07-07 14:50:00,84.31,84.33,84.18,84.18,21164.0,83.9245,83.9444,83.7951,83.7951,21164.0
2020-07-07 14:55:00,84.19,84.3,84.13,84.26,11378.0,83.8051,83.9146,83.7454,83.8748,11378.0
2020-07-07 15:00:00,84.32,84.35,84.11,84.22,19471.0,83.9345,83.9643,83.7254,83.8349,19471.0
2020-07-07 15:05:00,84.23,84.42,84.23,84.28,18164.0,83.8449,84.034,83.8449,83.8947,18164.0
2020-07-07 15:10:00,84.29,84.39,84.19,84.22,19490.0,83.9046,84.0042,83.8051,83.8349,19490.0
2020-07-07 15:15:00,84.22,84.35,84.2,84.25,37895.0,83.8349,83.9643,83.815,83.8648,37895.0
2020-07-07 15:20:00,84.25,84.52,84.11,84.5,36927.0,83.8648,84.1336,83.7254,84.1137,36927.0
2020-07-07 15:25:00,84.5,84.63,84.39,84.52,24874.0,84.1137,84.2431,84.0042,84.1336,24874.0
2020-07-07 15:30:00,84.53,84.55,84.36,84.5,25378.0,84.1435,84.1634,83.9743,84.1137,25378.0
2020-07-07 15:35:00,84.52,84.53,84.39,84.5,30399.0,84.1336,84.1435,84.0042,84.1137,30399.0
2020-07-07 15:40:00,84.48,84.77,84.44,84.7,77119.0,84.0938,84.3824,84.0539,84.3127,77119.0
2020-07-07 15:45:00,84.7,85.22,84.7,85.06,102200.0,84.3127,84.8304,84.3127,84.6711,102200.0
2020-07-07 15:50:00,85.06,85.12,84.64,85.02,131611.0,84.6711,84.7308,84.253,84.6313,131611.0
2020-07-07 15:55:00,85.03,85.26,84.95,85.03,166583.0,84.6412,84.8702,84.5616,84.6412,166583.0
2020-07-08 09:30:00,84.81,84.87,83.68,84.45,61361.0,84.4222,84.482,83.2974,84.0639,61361.0
2020-07-08 09:35:00,84.45,84.45,83.74,83.9,36173.0,84.0639,84.0639,83.3571,83.5164,36173.0
2020-07-08 09:40:00,83.83,83.83,83.13,83.2,40275.0,83.4467,83.4467,82.7499,82.8196,40275.0
2020-07-08 09:45:00,83.25,83.42,83.01,83.28,49602.0,82.8694,83.0386,82.6305,82.8992,49602.0
2020-07-08 09:50:00,83.28,83.47,83.01,83.4,91856.0,82.8992,83.0884,82.6305,83.0187,91856.0
2020-07-08 09:55:00,83.47,84.56,83.35,84.45,74195.0,83.0884,84.1734,82.9689,84.0639,74195.0
2020-07-08 10:00:00,84.45,84.73,84.39,84.58,27037.0,84.0639,84.3426,84.0042,84.1933,27037.0
2020-07-08 10:05:00,84.58,84.99,84.48,84.58,34065.0,84.1933,84.6014,84.0938,84.1933,34065.0
2020-07-08 10:10:00,84.6,84.68,84.2,84.23,20982.0,84.2132,84.2928,83.815,83.8449,20982.0
2020-07-08 10:15:00,84.17,84.17,83.97,84.05,41423.0,83.7852,83.7852,83.5861,83.6657,41423.0
2020-07-08 10:20:00,84.08,84.23,83.98,84.12,25918.0,83.6956,83.8449,83.596,83.7354,25918.0
2020-07-08 10:25:00,84.17,84.23,83.93,84.14,39004.0,83.7852,83.8449,83.5463,83.7553,39004.0
2020-07-08 10:30:00,84.08,84.23,83.95,84.03,15544.0,83.6956,83.8449,83.5662,83.6458,15544.0
2020-07-08 10:35:00,84.01,84.3,83.98,84.23,20929.0,83.6259,83.9146,83.596,83.8449,20929.0
2020-07-08 10:40:00,84.27,84.28,83.97,84.08,13057.0,83.8847,83.8947,83.5861,83.6956,13057.0
2020-07-08 10:45:00,84.06,84.13,83.96,84.03,26020.0,83.6757,83.7454,83.5761,83.6458,26020.0
2020-07-08 10:50:00,84.0,84.14,83.97,84.14,21893.0,83.6159,83.7553,83.5861,83.7553,21893.0
2020-07-08 10:55:00,84.18,84.21,83.97,84.07,43416.0,83.7951,83.825,83.5861,83.6856,43416.0
2020-07-08 11:00:00,84.08,84.08,83.59,83.65,57441.0,83.6956,83.6956,83.2078,83.2675,57441.0
2020-07-08 11:05:00,83.64,84.08,83.64,84.03,79330.0,83.2576,83.6956,83.2576,83.6458,79330.0
2020-07-08 11:10:00,84.0,84.06,83.74,84.03,54007.0,83.6159,83.6757,83.3571,83.6458,54007.0
2020-07-08 11:15:00,84.03,84.05,83.71,83.71,78281.0,83.6458,83.6657,83.3273,83.3273,78281.0
2020-07-08 11:20:00,83.71,83.8,82.81,83.03,54901.0,83.3273,83.4169,82.4314,82.6504,54901.0
2020-07-08 11:25:00,83.03,83.03,82.56,82.61,29248.0,82.6504,82.6504,82.1825,82.2323,29248.0
2020-07-08 11:30:00,82.64,82.95,82.47,82.54,42918.0,82.2622,82.5707,82.0929,82.1626,42918.0
2020-07-08 11:35:00,82.52,82.55,82.2,82.27,37920.0,82.1427,82.1726,81.8242,81.8939,37920.0
2020-07-08 11:40:00,82.29,82.29,82.02,82.18,33171.0,81.9138,81.9138,81.645,81.8043,33171.0
2020-07-08 11:45:00,82.19,82.41,81.96,82.18,30191.0,81.8142,82.0332,81.5853,81.8043,30191.0
2020-07-08 11:50:00,82.2,82.7,82.13,82.52,32622.0,81.8242,82.3219,81.7545,82.1427,32622.0
2020-07-08 11:55:00,82.51,82.7,82.37,82.48,40879.0,82.1328,82.3219,81.9934,82.1029,40879.0
2020-07-08 12:00:00,82.5,82.57,82.11,82.11,22280.0,82.1228,82.1925,81.7346,81.7346,22280.0
2020-07-08 12:05:00,82.09,82.23,82.06,82.18,17699.0,81.7147,81.854,81.6848,81.8043,17699.0
2020-07-08 12:10:00,82.17,82.51,82.12,82.5,36728.0,81.7943,82.1328,81.7445,82.1228,36728.0
2020-07-08 12:15:00,82.51,82.9,82.43,82.87,50528.0,82.1328,82.521,82.0531,82.4911,50528.0
2020-07-08 12:20:00,82.85,83.02,82.63,82.65,17705.0,82.4712,82.6404,82.2522,82.2721,17705.0
2020-07-08 12:25:00,82.7,83.06,82.68,83.03,47750.0,82.3219,82.6802,82.302,82.6504,47750.0
2020-07-08 12:30:00,83.02,83.08,82.96,83.0,33636.0,82.6404,82.7002,82.5807,82.6205,33636.0
2020-07-08 12:35:00,82.99,83.5,82.97,83.43,49856.0,82.6106,83.1182,82.5907,83.0486,49856.0
2020-07-08 12:40:00,83.49,83.59,83.43,83.54,22524.0,83.1083,83.2078,83.0486,83.158,22524.0
2020-07-08 12:45:00,83.58,83.73,83.57,83.57,10999.0,83.1979,83.3472,83.1879,83.1879,10999.0
2020-07-08 12:50:00,83.6,83.97,83.59,83.92,37344.0,83.2178,83.5861,83.2078,83.5363,37344.0
2020-07-08 12:55:00,83.92,84.57,83.87,84.53,55020.0,83.5363,84.1833,83.4865,84.1435,55020.0
2020-07-08 13:00:00,84.45,84.45,84.18,84.26,25087.0,84.0639,84.0639,83.7951,83.8748,25087.0
2020-07-08 13:05:00,84.26,84.39,84.22,84.33,18262.0,83.8748,84.0042,83.8349,83.9444,18262.0
2020-07-08 13:10:00,84.37,84.38,84.21,84.28,20768.0,83.9843,83.9942,83.825,83.8947,20768.0
2020-07-08 13:15:00,84.28,84.36,84.22,84.25,28648.0,83.8947,83.9743,83.8349,83.8648,28648.0
2020-07-08 13:20:00,84.25,84.33,84.2,84.23,58017.0,83.8648,83.9444,83.815,83.8449,58017.0
2020-07-08 13:25:00,84.25,84.49,84.21,84.42,37131.0,83.8648,84.1037,83.825,84.034,37131.0
2020-07-08 13:30:00,84.42,84.49,84.27,84.45,17121.0,84.034,84.1037,83.8847,84.0639,17121.0
2020-07-08 13:35:00,84.47,84.49,84.34,84.4,13044.0,84.0838,84.1037,83.9544,84.0141,13044.0
2020-07-08 13:40:00,84.41,84.43,84.25,84.29,9823.0,84.0241,84.044,83.8648,83.9046,9823.0
2020-07-08 13:45:00,84.3,84.3,84.1,84.17,18738.0,83.9146,83.9146,83.7155,83.7852,18738.0
2020-07-08 13:50:00,84.17,84.41,84.17,84.34,13026.0,83.7852,84.0241,83.7852,83.9544,13026.0
2020-07-08 13:55:00,84.34,84.43,84.18,84.19,10741.0,83.9544,84.044,83.7951,83.8051,10741.0
2020-07-08 14:00:00,84.19,84.25,83.84,83.84,17213.0,83.8051,83.8648,83.4567,83.4567,17213.0
2020-07-08 14:05:00,83.9,84.07,83.82,84.02,14361.0,83.5164,83.6856,83.4368,83.6359,14361.0
2020-07-08 14:10:00,84.04,84.11,83.91,83.92,9615.0,83.6558,83.7254,83.5264,83.5363,9615.0
2020-07-08 14:15:00,83.91,84.01,83.87,83.97,11862.0,83.5264,83.6259,83.4865,83.5861,11862.0
2020-07-08 14:20:00,84.0,84.34,83.91,84.24,18466.0,83.6159,83.9544,83.5264,83.8548,18466.0
2020-07-08 14:25:00,84.2,84.23,83.99,84.02,26983.0,83.815,83.8449,83.606,83.6359,26983.0
2020-07-08 14:30:00,84.03,84.03,83.74,83.77,11861.0,83.6458,83.6458,83.3571,83.387,11861.0
2020-07-08 14:35:00,83.74,83.8,83.54,83.58,16475.0,83.3571,83.4169,83.158,83.1979,16475.0
2020-07-08 14:40:00,83.54,83.57,83.38,83.43,21143.0,83.158,83.1879,82.9988,83.0486,21143.0
2020-07-08 14:45:00,83.43,83.57,83.4,83.55,18414.0,83.0486,83.1879,83.0187,83.168,18414.0
2020-07-08 14:50:00,83.56,83.62,83.3,83.36,26753.0,83.178,83.2377,82.9191,82.9789,26753.0
2020-07-08 14:55:00,83.39,83.73,83.37,83.59,22994.0,83.0087,83.3472,82.9888,83.2078,22994.0
2020-07-08 15:00:00,83.65,83.75,83.52,83.52,29297.0,83.2675,83.3671,83.1381,83.1381,29297.0
2020-07-08 15:05:00,83.54,83.74,83.48,83.62,27124.0,83.158,83.3571,83.0983,83.2377,27124.0
2020-07-08 15:10:00,83.63,84.2,83.62,84.19,50573.0,83.2476,83.815,83.2377,83.8051,50573.0
2020-07-08 15:15:00,84.19,84.44,84.15,84.31,56207.0,83.8051,84.0539,83.7653,83.9245,56207.0
2020-07-08 15:20:00,84.29,84.6,84.29,84.5,53417.0,83.9046,84.2132,83.9046,84.1137,53417.0
2020-07-08 15:25:00,84.51,84.51,84.23,84.23,32802.0,84.1236,84.1236,83.8449,83.8449,32802.0
2020-07-08 15:30:00,84.23,84.35,84.15,84.16,65932.0,83.8449,83.9643,83.7653,83.7752,65932.0
2020-07-08 15:35:00,84.16,84.19,83.92,83.94,46961.0,83.7752,83.8051,83.5363,83.5562,46961.0
2020-07-08 15:40:00,83.95,84.09,83.81,83.88,46149.0,83.5662,83.7055,83.4268,83.4965,46149.0
2020-07-08 15:45:00,83.88,84.0,83.81,83.87,49664.0,83.4965,83.6159,83.4268,83.4865,49664.0
2020-07-08 15:50:00,83.88,84.22,83.78,84.18,119002.0,83.4965,83.8349,83.397,83.7951,119002.0
2020-07-08 15:55:00,84.19,84.37,84.14,84.2,192054.0,83.8051,83.9843,83.7553,83.815,192054.0
2020-07-09 09:30:00,83.84,84.14,82.1,82.15,102807.0,83.4567,83.7553,81.7246,81.7744,102807.0
2020-07-09 09:35:00,82.16,82.22,80.86,81.09,203059.0,81.7844,81.8441,80.4903,80.7193,203059.0
2020-07-09 09:40:00,81.13,81.8,81.07,81.24,70368.0,80.7591,81.426,80.6993,80.8686,70368.0
2020-07-09 09:45:00,81.24,81.56,80.72,81.56,130247.0,80.8686,81.1871,80.3509,81.1871,130247.0
2020-07-09 09:50:00,81.59,81.84,81.28,81.75,60764.0,81.217,81.4658,80.9084,81.3762,60764.0
2020-07-09 09:55:00,81.75,81.86,81.54,81.82,44335.0,81.3762,81.4857,81.1672,81.4459,44335.0
2020-07-09 10:00:00,81.83,82.26,81.74,82.03,48426.0,81.4559,81.8839,81.3663,81.655,48426.0
2020-07-09 10:05:00,82.04,82.55,82.01,82.28,76001.0,81.6649,82.1726,81.635,81.9038,76001.0
2020-07-09 10:10:00,82.27,82.29,81.6,81.61,22521.0,81.8939,81.9138,81.2269,81.2369,22521.0
2020-07-09 10:15:00,81.55,81.58,81.11,81.24,66201.0,81.1771,81.207,80.7392,80.8686,66201.0
2020-07-09 10:20:00,81.23,81.63,81.19,81.29,79081.0,80.8586,81.2568,80.8188,80.9183,79081.0
2020-07-09 10:25:00,81.29,81.49,81.23,81.27,28466.0,80.9183,81.1174,80.8586,80.8984,28466.0
2020-07-09 10:30:00,81.23,81.53,81.23,81.33,29146.0,80.8586,81.1572,80.8586,80.9582,29146.0
2020-07-09 10:35:00,81.38,81.45,80.99,81.01,34178.0,81.0079,81.0776,80.6197,80.6396,34178.0
2020-07-09 10:40:00,80.98,80.98,80.12,80.2,56232.0,80.6098,80.6098,79.7537,79.8333,56232.0
2020-07-09 10:45:00,80.18,80.37,80.05,80.23,59660.0,79.8134,80.0025,79.684,79.8632,59660.0
2020-07-09 10:50:00,80.22,80.3,80.02,80.14,27016.0,79.8532,79.9329,79.6541,79.7736,27016.0
2020-07-09 10:55:00,80.13,80.13,79.5,79.64,49854.0,79.7636,79.7636,79.1365,79.2759,49854.0
2020-07-09 11:00:00,79.62,79.68,79.23,79.23,65506.0,79.256,79.3157,78.8678,78.8678,65506.0
2020-07-09 11:05:00,79.21,79.85,79.14,79.83,43170.0,78.8478,79.4849,78.7782,79.465,43170.0
2020-07-09 11:10:00,79.83,80.07,79.59,79.59,81922.0,79.465,79.7039,79.2261,79.2261,81922.0
2020-07-09 11:15:00,79.63,79.84,79.17,79.18,33356.0,79.2659,79.475,78.808,78.818,33356.0
2020-07-09 11:20:00,79.19,79.98,79.15,79.96,79937.0,78.8279,79.6143,78.7881,79.5944,79937.0
2020-07-09 11:25:00,79.96,80.3,79.82,80.16,83246.0,79.5944,79.9329,79.4551,79.7935,83246.0
2020-07-09 11:30:00,80.16,80.61,80.16,80.53,67457.0,79.7935,80.2414,79.7935,80.1618,67457.0
2020-07-09 11:35:00,80.53,80.69,80.25,80.31,32760.0,80.1618,80.3211,79.8831,79.9428,32760.0
2020-07-09 11:40:00,80.32,80.34,79.98,80.33,47009.0,79.9528,79.9727,79.6143,79.9627,47009.0
2020-07-09 11:45:00,80.29,80.63,80.29,80.63,30227.0,79.9229,80.2614,79.9229,80.2614,30227.0
2020-07-09 11:50:00,80.6,80.78,80.43,80.74,32888.0,80.2315,80.4107,80.0623,80.3709,32888.0
2020-07-09 11:55:00,80.72,80.73,80.52,80.56,23624.0,80.3509,80.3609,80.1519,80.1917,23624.0
2020-07-09 12:00:00,80.56,81.0,80.46,80.94,44247.0,80.1917,80.6297,80.0921,80.5699,44247.0
2020-07-09 12:05:00,80.97,81.13,80.85,81.13,51718.0,80.5998,80.7591,80.4803,80.7591,51718.0
2020-07-09 12:10:00,81.12,81.17,80.57,80.64,22798.0,80.7491,80.7989,80.2016,80.2713,22798.0
2020-07-09 12:15:00,80.63,80.73,80.48,80.5,28151.0,80.2614,80.3609,80.112,80.1319,28151.0
2020-07-09 12:20:00,80.49,80.61,80.33,80.54,33512.0,80.122,80.2414,79.9627,80.1718,33512.0
2020-07-09 12:25:00,80.52,80.55,80.33,80.33,47330.0,80.1519,80.1817,79.9627,79.9627,47330.0
2020-07-09 12:30:00,80.28,80.37,80.04,80.24,24339.0,79.913,80.0025,79.6741,79.8731,24339.0
2020-07-09 12:35:00,80.24,80.33,80.12,80.22,21990.0,79.8731,79.9627,79.7537,79.8532,21990.0
2020-07-09 12:40:00,80.24,80.38,80.23,80.29,29539.0,79.8731,80.0125,79.8632,79.9229,29539.0
2020-07-09 12:45:00,80.29,80.56,80.27,80.46,16751.0,79.9229,80.1917,79.903,80.0921,16751.0
2020-07-09 12:50:00,80.44,80.67,80.35,80.66,42522.0,80.0722,80.3012,79.9826,80.2912,42522.0
2020-07-09 12:55:00,80.66,80.79,80.51,80.79,20467.0,80.2912,80.4206,80.1419,80.4206,20467.0
2020-07-09 13:00:00,80.76,81.06,80.67,80.96,27183.0,80.3908,80.6894,80.3012,80.5898,27183.0
2020-07-09 13:05:00,80.96,81.18,80.91,81.16,17897.0,80.5898,80.8088,80.5401,80.7889,17897.0
2020-07-09 13:10:00,81.15,81.24,80.98,81.01,21706.0,80.779,80.8686,80.6098,80.6396,21706.0
2020-07-09 13:15:00,81.01,81.46,81.0,81.39,46975.0,80.6396,81.0876,80.6297,81.0179,46975.0
2020-07-09 13:20:00,81.36,81.36,80.87,80.88,24977.0,80.988,80.988,80.5003,80.5102,24977.0
2020-07-09 13:25:00,80.91,81.02,80.83,80.93,25416.0,80.5401,80.6496,80.4604,80.56,25416.0
2020-07-09 13:30:00,80.93,80.95,80.74,80.85,18330.0,80.56,80.5799,80.3709,80.4803,18330.0
2020-07-09 13:35:00,80.84,80.85,80.74,80.84,18094.0,80.4704,80.4803,80.3709,80.4704,18094.0
2020-07-09 13:40:00,80.87,81.04,80.71,80.88,31532.0,80.5003,80.6695,80.341,80.5102,31532.0
2020-07-09 13:45:00,80.89,81.18,80.84,81.12,33329.0,80.5202,80.8088,80.4704,80.7491,33329.0
2020-07-09 13:50:00,81.11,81.17,81.06,81.11,29239.0,80.7392,80.7989,80.6894,80.7392,29239.0
2020-07-09 13:55:00,81.1,81.11,80.95,81.08,19463.0,80.7292,80.7392,80.5799,80.7093,19463.0
2020-07-09 14:00:00,81.06,81.14,80.99,81.0,24639.0,80.6894,80.769,80.6197,80.6297,24639.0
2020-07-09 14:05:00,81.01,81.33,81.0,81.17,23154.0,80.6396,80.9582,80.6297,80.7989,23154.0
2020-07-09 14:10:00,81.19,81.25,81.07,81.2,11939.0,80.8188,80.8785,80.6993,80.8287,11939.0
2020-07-09 14:15:00,81.21,81.27,81.0,81.08,24761.0,80.8387,80.8984,80.6297,80.7093,24761.0
2020-07-09 14:20:00,81.11,81.12,80.71,80.72,30070.0,80.7392,80.7491,80.341,80.3509,30070.0
2020-07-09 14:25:00,80.75,81.0,80.58,80.91,159273.0,80.3808,80.6297,80.2116,80.5401,159273.0
2020-07-09 14:30:00,80.88,80.99,80.68,80.69,20817.0,80.5102,80.6197,80.3111,80.3211,20817.0
2020-07-09 14:35:00,80.68,80.82,80.56,80.61,22299.0,80.3111,80.4505,80.1917,80.2414,22299.0
2020-07-09 14:40:00,80.6,80.74,80.5,80.54,23084.0,80.2315,80.3709,80.1319,80.1718,23084.0
2020-07-09 14:45:00,80.55,80.7,80.51,80.69,21397.0,80.1817,80.331,80.1419,80.3211,21397.0
2020-07-09 14:50:00,80.69,80.71,80.51,80.55,33952.0,80.3211,80.341,80.1419,80.1817,33952.0
2020-07-09 14:55:00,80.56,81.59,80.56,81.59,161732.0,80.1917,81.217,80.1917,81.217,161732.0
2020-07-09 15:00:00,81.59,81.88,81.55,81.85,89989.0,81.217,81.5056,81.1771,81.4758,89989.0
2020-07-09 15:05:00,81.85,81.9,81.54,81.59,51164.0,81.4758,81.5255,81.1672,81.217,51164.0
2020-07-09 15:10:00,81.58,81.72,81.4,81.67,41288.0,81.207,81.3464,81.0278,81.2966,41288.0
2020-07-09 15:15:00,81.72,81.79,81.35,81.45,32605.0,81.3464,81.4161,80.9781,81.0776,32605.0
2020-07-09 15:20:00,81.45,81.54,81.1,81.23,44276.0,81.0776,81.1672,80.7292,80.8586,44276.0
2020-07-09 15:25:00,81.24,81.27,80.91,80.92,193379.0,80.8686,80.8984,80.5401,80.55,193379.0
2020-07-09 15:30:00,80.87,81.21,80.87,81.19,175623.0,80.5003,80.8387,80.5003,80.8188,175623.0
2020-07-09 15:35:00,81.21,81.67,81.19,81.63,51237.0,80.8387,81.2966,80.8188,81.2568,51237.0
2020-07-09 15:40:00,81.62,81.62,81.25,81.35,50938.0,81.2468,81.2468,80.8785,80.9781,50938.0
2020-07-09 15:45:00,81.35,81.72,81.28,81.54,54031.0,80.9781,81.3464,80.9084,81.1672,54031.0
2020-07-09 15:50:00,81.53,81.61,81.38,81.56,80499.0,81.1572,81.2369,81.0079,81.1871,80499.0
2020-07-09 15:55:00,81.53,81.66,81.38,81.55,115520.0,81.1572,81.2866,81.0079,81.1771,115520.0
2020-07-10 09:30:00,81.04,81.45,80.36,80.49,47135.0,80.6695,81.0776,79.9926,80.122,47135.0
2020-07-10 09:35:00,80.31,82.01,80.05,81.94,75925.0,79.9428,81.635,79.684,81.5654,75925.0
2020-07-10 09:40:00,81.98,82.5,81.51,82.46,59916.0,81.6052,82.1228,81.1373,82.083,59916.0
2020-07-10 09:45:00,82.59,83.3,82.35,82.5,105253.0,82.2124,82.9191,81.9735,82.1228,105253.0
2020-07-10 09:50:00,82.47,82.47,81.9,82.04,53208.0,82.0929,82.0929,81.5255,81.6649,53208.0
2020-07-10 09:55:00,82.01,82.21,81.64,82.11,38248.0,81.635,81.8341,81.2667,81.7346,38248.0
2020-07-10 10:00:00,82.04,82.07,81.17,81.26,34406.0,81.6649,81.6948,80.7989,80.8885,34406.0
2020-07-10 10:05:00,81.27,81.66,81.27,81.29,22727.0,80.8984,81.2866,80.8984,80.9183,22727.0
2020-07-10 10:10:00,81.28,81.62,81.28,81.62,23399.0,80.9084,81.2468,80.9084,81.2468,23399.0
2020-07-10 10:15:00,81.62,81.73,81.0,81.06,29121.0,81.2468,81.3563,80.6297,80.6894,29121.0
2020-07-10 10:20:00,81.07,81.21,80.85,80.88,142803.0,80.6993,80.8387,80.4803,80.5102,142803.0
2020-07-10 10:25:00,80.86,81.38,80.82,81.31,30391.0,80.4903,81.0079,80.4505,80.9382,30391.0
2020-07-10 10:30:00,81.27,81.66,81.26,81.55,18211.0,80.8984,81.2866,80.8885,81.1771,18211.0
2020-07-10 10:35:00,81.59,81.8,81.4,81.5,16292.0,81.217,81.426,81.0278,81.1274,16292.0
2020-07-10 10:40:00,81.5,81.96,81.43,81.9,20758.0,81.1274,81.5853,81.0577,81.5255,20758.0
2020-07-10 10:45:00,81.82,81.9,81.7,81.8,28367.0,81.4459,81.5255,81.3265,81.426,28367.0
2020-07-10 10:50:00,81.81,81.94,81.63,81.83,27674.0,81.436,81.5654,81.2568,81.4559,27674.0
2020-07-10 10:55:00,81.86,82.1,81.75,82.1,93194.0,81.4857,81.7246,81.3762,81.7246,93194.0
2020-07-10 11:00:00,82.12,82.14,81.88,81.92,86469.0,81.7445,81.7645,81.5056,81.5455,86469.0
2020-07-10 11:05:00,81.9,83.0,81.89,83.0,102567.0,81.5255,82.6205,81.5156,82.6205,102567.0
2020-07-10 11:10:00,83.0,83.09,82.76,82.98,58305.0,82.6205,82.7101,82.3816,82.6006,58305.0
2020-07-10 11:15:00,82.97,83.07,82.87,83.0,42390.0,82.5907,82.6902,82.4911,82.6205,42390.0
2020-07-10 11:20:00,83.04,83.13,82.83,82.83,48144.0,82.6603,82.7499,82.4513,82.4513,48144.0
2020-07-10 11:25:00,82.82,82.87,82.65,82.85,32549.0,82.4413,82.4911,82.2721,82.4712,32549.0
2020-07-10 11:30:00,82.85,82.98,82.5,82.57,15268.0,82.4712,82.6006,82.1228,82.1925,15268.0
2020-07-10 11:35:00,82.59,82.71,82.37,82.5,24370.0,82.2124,82.3318,81.9934,82.1228,24370.0
2020-07-10 11:40:00,82.52,82.76,82.52,82.63,49876.0,82.1427,82.3816,82.1427,82.2522,49876.0
2020-07-10 11:45:00,82.62,82.62,82.15,82.26,13889.0,82.2423,82.2423,81.7744,81.8839,13889.0
2020-07-10 11:50:00,82.3,82.45,82.23,82.37,15461.0,81.9237,82.073,81.854,81.9934,15461.0
2020-07-10 11:55:00,82.35,82.5,82.28,82.38,36568.0,81.9735,82.1228,81.9038,82.0034,36568.0
2020-07-10 12:00:00,82.38,82.66,82.24,82.64,24653.0,82.0034,82.2821,81.864,82.2622,24653.0
2020-07-10 12:05:00,82.64,82.89,82.54,82.84,31364.0,82.2622,82.511,82.1626,82.4613,31364.0
2020-07-10 12:10:00,82.84,82.92,82.67,82.86,6980.0,82.4613,82.5409,82.292,82.4812,6980.0
2020-07-10 12:15:00,82.9,82.9,82.44,82.48,7240.0,82.521,82.521,82.0631,82.1029,7240.0
2020-07-10 12:20:00,82.5,83.01,82.3,82.97,115900.0,82.1228,82.6305,81.9237,82.5907,115900.0
2020-07-10 12:25:00,83.01,83.75,82.89,83.72,128992.0,82.6305,83.3671,82.511,83.3372,128992.0
2020-07-10 12:30:00,83.72,84.0,83.62,83.89,91776.0,83.3372,83.6159,83.2377,83.5064,91776.0
2020-07-10 12:35:00,83.9,84.09,83.88,83.91,62408.0,83.5164,83.7055,83.4965,83.5264,62408.0
2020-07-10 12:40:00,83.9,84.02,83.79,83.9,59405.0,83.5164,83.6359,83.4069,83.5164,59405.0
2020-07-10 12:45:00,83.9,83.91,83.59,83.64,14505.0,83.5164,83.5264,83.2078,83.2576,14505.0
2020-07-10 12:50:00,83.66,83.94,83.66,83.7,18570.0,83.2775,83.5562,83.2775,83.3173,18570.0
2020-07-10 12:55:00,83.7,83.88,83.7,83.73,9587.0,83.3173,83.4965,83.3173,83.3472,9587.0
2020-07-10 13:00:00,83.69,83.7,83.5,83.61,10532.0,83.3074,83.3173,83.1182,83.2277,10532.0
2020-07-10 13:05:00,83.62,83.69,83.55,83.66,15154.0,83.2377,83.3074,83.168,83.2775,15154.0
2020-07-10 13:10:00,83.68,83.69,83.44,83.49,6816.0,83.2974,83.3074,83.0585,83.1083,6816.0
2020-07-10 13:15:00,83.52,83.54,83.2,83.2,13560.0,83.1381,83.158,82.8196,82.8196,13560.0
2020-07-10 13:20:00,83.23,83.41,83.03,83.03,31196.0,82.8495,83.0286,82.6504,82.6504,31196.0
2020-07-10 13:25:00,83.05,83.1,82.97,83.0,12759.0,82.6703,82.7201,82.5907,82.6205,12759.0
2020-07-10 13:30:00,83.01,83.14,83.01,83.06,9251.0,82.6305,82.7599,82.6305,82.6802,9251.0
2020-07-10 13:35:00,83.04,83.11,82.88,83.04,18198.0,82.6603,82.73,82.5011,82.6603,18198.0
2020-07-10 13:40:00,83.08,83.21,82.99,83.16,11329.0,82.7002,82.8296,82.6106,82.7798,11329.0
2020-07-10 13:45:00,83.17,83.23,83.0,83.2,16253.0,82.7897,82.8495,82.6205,82.8196,16253.0
2020-07-10 13:50:00,83.19,83.3,83.11,83.2,35572.0,82.8097,82.9191,82.73,82.8196,35572.0
2020-07-10 13:55:00,83.21,83.26,83.1,83.21,16401.0,82.8296,82.8793,82.7201,82.8296,16401.0
2020-07-10 14:00:00,83.19,83.45,83.19,83.41,12868.0,82.8097,83.0685,82.8097,83.0286,12868.0
2020-07-10 14:05:00,83.43,83.5,83.3,83.37,13077.0,83.0486,83.1182,82.9191,82.9888,13077.0
2020-07-10 14:10:00,83.36,83.37,83.14,83.2,8852.0,82.9789,82.9888,82.7599,82.8196,8852.0
2020-07-10 14:15:00,83.22,83.28,83.02,83.07,14529.0,82.8395,82.8992,82.6404,82.6902,14529.0
2020-07-10 14:20:00,83.09,83.14,83.04,83.08,17639.0,82.7101,82.7599,82.6603,82.7002,17639.0
2020-07-10 14:25:00,83.06,83.15,83.0,83.02,18618.0,82.6802,82.7698,82.6205,82.6404,18618.0
2020-07-10 14:30:00,83.02,83.07,82.91,83.03,15151.0,82.6404,82.6902,82.5309,82.6504,15151.0
2020-07-10 14:35:00,83.02,83.05,82.78,82.79,18927.0,82.6404,82.6703,82.4015,82.4115,18927.0
2020-07-10 14:40:00,82.78,83.05,82.78,83.04,53644.0,82.4015,82.6703,82.4015,82.6603,53644.0
2020-07-10 14:45:00,83.04,83.1,82.94,83.1,24123.0,82.6603,82.7201,82.5608,82.7201,24123.0
2020-07-10 14:50:00,83.12,83.25,83.03,83.05,11643.0,82.74,82.8694,82.6504,82.6703,11643.0
2020-07-10 14:55:00,83.06,83.12,83.02,83.08,11108.0,82.6802,82.74,82.6404,82.7002,11108.0
2020-07-10 15:00:00,83.09,83.24,83.05,83.2,14654.0,82.7101,82.8594,82.6703,82.8196,14654.0
2020-07-10 15:05:00,83.19,83.24,83.12,83.22,14376.0,82.8097,82.8594,82.74,82.8395,14376.0
2020-07-10 15:10:00,83.23,83.38,83.19,83.36,18458.0,82.8495,82.9988,82.8097,82.9789,18458.0
2020-07-10 15:15:00,83.32,83.5,83.3,83.48,25293.0,82.9391,83.1182,82.9191,83.0983,25293.0
2020-07-10 15:20:00,83.49,83.7,83.49,83.61,24344.0,83.1083,83.3173,83.1083,83.2277,24344.0
2020-07-10 15:25:00,83.62,83.72,83.44,83.5,18608.0,83.2377,83.3372,83.0585,83.1182,18608.0
2020-07-10 15:30:00,83.51,83.68,83.45,83.49,41862.0,83.1282,83.2974,83.0685,83.1083,41862.0
2020-07-10 15:35:00,83.51,83.59,83.4,83.49,32476.0,83.1282,83.2078,83.0187,83.1083,32476.0
2020-07-10 15:40:00,83.48,83.59,83.47,83.48,56534.0,83.0983,83.2078,83.0884,83.0983,56534.0
2020-07-10 15:45:00,83.48,83.78,83.48,83.76,64593.0,83.0983,83.397,83.0983,83.377,64593.0
2020-07-10 15:50:00,83.75,83.78,83.41,83.5,120496.0,83.3671,83.397,83.0286,83.1182,120496.0
2020-07-10 15:55:00,83.51,83.62,83.29,83.54,208724.0,83.1282,83.2377,82.9092,83.158,208724.0
2020-07-13 09:30:00,84.45,84.74,83.37,83.44,71635.0,84.0639,84.3526,82.9888,83.0585,71635.0
2020-07-13 09:35:00,83.42,83.92,83.01,83.03,31979.0,83.0386,83.5363,82.6305,82.6504,31979.0
2020-07-13 09:40:00,83.07,83.41,82.7,83.27,39717.0,82.6902,83.0286,82.3219,82.8893,39717.0
2020-07-13 09:45:00,83.33,83.39,82.27,82.84,67485.0,82.949,83.0087,81.8939,82.4613,67485.0
2020-07-13 09:50:00,82.81,83.08,82.58,82.88,38132.0,82.4314,82.7002,82.2024,82.5011,38132.0
2020-07-13 09:55:00,82.75,83.1,82.41,82.41,21396.0,82.3717,82.7201,82.0332,82.0332,21396.0
2020-07-13 10:00:00,82.49,82.55,81.9,82.15,39456.0,82.1129,82.1726,81.5255,81.7744,39456.0
2020-07-13 10:05:00,82.13,82.45,81.96,82.39,22688.0,81.7545,82.073,81.5853,82.0133,22688.0
2020-07-13 10:10:00,82.34,82.74,82.23,82.63,54856.0,81.9635,82.3617,81.854,82.2522,54856.0
2020-07-13 10:15:00,82.67,83.08,82.67,82.82,18349.0,82.292,82.7002,82.292,82.4413,18349.0
2020-07-13 10:20:00,82.84,83.02,82.5,82.51,18218.0,82.4613,82.6404,82.1228,82.1328,18218.0
2020-07-13 10:25:00,82.49,82.92,82.43,82.9,36266.0,82.1129,82.5409,82.0531,82.521,36266.0
2020-07-13 10:30:00,82.94,83.13,82.56,82.64,19646.0,82.5608,82.7499,82.1825,82.2622,19646.0
2020-07-13 10:35:00,82.64,82.67,82.25,82.34,22701.0,82.2622,82.292,81.8739,81.9635,22701.0
2020-07-13 10:40:00,82.38,82.6,82.25,82.32,23920.0,82.0034,82.2223,81.8739,81.9436,23920.0
2020-07-13 10:45:00,82.35,82.81,82.1,82.77,58583.0,81.9735,82.4314,81.7246,82.3916,58583.0
2020-07-13 10:50:00,82.76,82.8,82.39,82.67,21040.0,82.3816,82.4214,82.0133,82.292,21040.0
2020-07-13 10:55:00,82.62,82.94,82.52,82.9,20560.0,82.2423,82.5608,82.1427,82.521,20560.0
2020-07-13 11:00:00,82.93,83.02,82.7,83.02,11328.0,82.5508,82.6404,82.3219,82.6404,11328.0
2020-07-13 11:05:00,83.01,83.22,83.01,83.15,10006.0,82.6305,82.8395,82.6305,82.7698,10006.0
2020-07-13 11:10:00,83.22,83.28,82.97,82.97,8703.0,82.8395,82.8992,82.5907,82.5907,8703.0
2020-07-13 11:15:00,82.94,82.95,82.62,82.67,7153.0,82.5608,82.5707,82.2423,82.292,7153.0
2020-07-13 11:20:00,82.65,82.84,82.46,82.76,21404.0,82.2721,82.4613,82.083,82.3816,21404.0
2020-07-13 11:25:00,82.77,82.8,82.49,82.8,21843.0,82.3916,82.4214,82.1129,82.4214,21843.0
2020-07-13 11:30:00,82.81,82.85,82.56,82.6,10550.0,82.4314,82.4712,82.1825,82.2223,10550.0
2020-07-13 11:35:00,82.63,82.74,82.58,82.72,15333.0,82.2522,82.3617,82.2024,82.3418,15333.0
2020-07-13 11:40:00,82.77,82.77,82.47,82.57,16651.0,82.3916,82.3916,82.0929,82.1925,16651.0
2020-07-13 11:45:00,82.53,83.16,82.38,83.1,103631.0,82.1527,82.7798,82.0034,82.7201,103631.0
2020-07-13 11:50:00,83.11,83.14,82.97,83.09,15886.0,82.73,82.7599,82.5907,82.7101,15886.0
2020-07-13 11:55:00,83.09,83.59,83.09,83.56,36415.0,82.7101,83.2078,82.7101,83.178,36415.0
2020-07-13 12:00:00,83.57,83.77,83.48,83.77,28521.0,83.1879,83.387,83.0983,83.387,28521.0
2020-07-13 12:05:00,83.76,83.98,83.64,83.95,63463.0,83.377,83.596,83.2576,83.5662,63463.0
2020-07-13 12:10:00,83.94,83.99,83.78,83.94,74907.0,83.5562,83.606,83.397,83.5562,74907.0
2020-07-13 12:15:00,83.93,84.08,83.9,84.0,30952.0,83.5463,83.6956,83.5164,83.6159,30952.0
2020-07-13 12:20:00,84.0,84.05,83.94,84.03,25610.0,83.6159,83.6657,83.5562,83.6458,25610.0
2020-07-13 12:25:00,84.01,84.01,83.6,83.79,24376.0,83.6259,83.6259,83.2178,83.4069,24376.0
2020-07-13 12:30:00,83.87,84.03,83.82,83.89,11151.0,83.4865,83.6458,83.4368,83.5064,11151.0
2020-07-13 12:35:00,83.9,84.0,83.84,83.98,13282.0,83.5164,83.6159,83.4567,83.596,13282.0
2020-07-13 12:40:00,83.99,84.15,83.96,84.15,28995.0,83.606,83.7653,83.5761,83.7653,28995.0
2020-07-13 12:45:00,84.17,84.74,84.17,84.72,74459.0,83.7852,84.3526,83.7852,84.3327,74459.0
2020-07-13 12:50:00,84.72,85.05,84.71,85.04,49832.0,84.3327,84.6611,84.3227,84.6512,49832.0
2020-07-13 12:55:00,85.04,85.14,84.87,85.02,32950.0,84.6512,84.7507,84.482,84.6313,32950.0
2020-07-13 13:00:00,85.01,85.2,84.82,84.93,28996.0,84.6213,84.8105,84.4322,84.5417,28996.0
2020-07-13 13:05:00,84.99,85.1,84.9,85.08,20288.0,84.6014,84.7109,84.5118,84.691,20288.0
2020-07-13 13:10:00,85.11,85.26,84.89,85.16,20247.0,84.7209,84.8702,84.5019,84.7706,20247.0
2020-07-13 13:15:00,85.19,85.42,85.19,85.36,31155.0,84.8005,85.0295,84.8005,84.9697,31155.0
2020-07-13 13:20:00,85.31,86.07,85.31,85.6,107126.0,84.92,85.6765,84.92,85.2086,107126.0
2020-07-13 13:25:00,85.61,85.74,85.32,85.57,20405.0,85.2186,85.348,84.9299,85.1788,20405.0
2020-07-13 13:30:00,85.58,85.9,85.56,85.85,19700.0,85.1887,85.5073,85.1688,85.4575,19700.0
2020-07-13 13:35:00,85.88,85.98,85.56,85.64,20513.0,85.4874,85.5869,85.1688,85.2484,20513.0
2020-07-13 13:40:00,85.62,85.75,85.45,85.71,11397.0,85.2285,85.3579,85.0593,85.3181,11397.0
2020-07-13 13:45:00,85.72,85.74,85.39,85.44,15996.0,85.3281,85.348,84.9996,85.0494,15996.0
2020-07-13 13:50:00,85.42,85.56,85.32,85.34,8269.0,85.0295,85.1688,84.9299,84.9498,8269.0
2020-07-13 13:55:00,85.33,85.39,85.15,85.21,16722.0,84.9399,84.9996,84.7607,84.8204,16722.0
2020-07-13 14:00:00,85.22,85.29,84.85,84.99,15257.0,84.8304,84.9,84.4621,84.6014,15257.0
2020-07-13 14:05:00,84.94,85.06,84.12,84.22,79425.0,84.5516,84.6711,83.7354,83.8349,79425.0
2020-07-13 14:10:00,84.21,84.47,83.97,84.12,52439.0,83.825,84.0838,83.5861,83.7354,52439.0
2020-07-13 14:15:00,84.13,84.25,84.07,84.08,18915.0,83.7454,83.8648,83.6856,83.6956,18915.0
2020-07-13 14:20:00,84.06,84.15,83.75,83.8,21605.0,83.6757,83.7653,83.3671,83.4169,21605.0
2020-07-13 14:25:00,83.8,83.97,83.6,83.7,26669.0,83.4169,83.5861,83.2178,83.3173,26669.0
2020-07-13 14:30:00,83.68,83.77,83.46,83.52,22433.0,83.2974,83.387,83.0784,83.1381,22433.0
2020-07-13 14:35:00,83.51,83.78,83.38,83.78,21078.0,83.1282,83.397,82.9988,83.397,21078.0
2020-07-13 14:40:00,83.73,84.19,83.68,84.07,27958.0,83.3472,83.8051,83.2974,83.6856,27958.0
2020-07-13 14:45:00,84.1,84.31,83.84,84.27,18049.0,83.7155,83.9245,83.4567,83.8847,18049.0
2020-07-13 14:50:00,84.22,84.34,84.13,84.27,10433.0,83.8349,83.9544,83.7454,83.8847,10433.0
2020-07-13 14:55:00,84.22,84.27,84.07,84.22,10882.0,83.8349,83.8847,83.6856,83.8349,10882.0
2020-07-13 15:00:00,84.2,84.23,83.45,83.52,41496.0,83.815,83.8449,83.0685,83.1381,41496.0
2020-07-13 15:05:00,83.48,83.62,83.34,83.45,29574.0,83.0983,83.2377,82.959,83.0685,29574.0
2020-07-13 15:10:00,83.45,83.75,83.4,83.53,25719.0,83.0685,83.3671,83.0187,83.1481,25719.0
2020-07-13 15:15:00,83.51,83.64,83.13,83.15,37651.0,83.1282,83.2576,82.7499,82.7698,37651.0
2020-07-13 15:20:00,83.16,83.32,82.77,82.77,32388.0,82.7798,82.9391,82.3916,82.3916,32388.0
2020-07-13 15:25:00,82.78,82.98,82.54,82.56,48536.0,82.4015,82.6006,82.1626,82.1825,48536.0
2020-07-13 15:30:00,82.56,82.64,81.86,81.87,93487.0,82.1825,82.2622,81.4857,81.4957,93487.0
2020-07-13 15:35:00,81.86,82.33,81.8,82.2,211420.0,81.4857,81.9536,81.426,81.8242,211420.0
2020-07-13 15:40:00,82.2,82.6,82.03,82.29,57051.0,81.8242,82.2223,81.655,81.9138,57051.0
2020-07-13 15:45:00,82.28,82.31,81.68,81.7,42906.0,81.9038,81.9337,81.3066,81.3265,42906.0
2020-07-13 15:50:00,81.73,81.79,81.52,81.56,85213.0,81.3563,81.4161,81.1473,81.1871,85213.0
2020-07-13 15:55:00,81.53,81.82,81.48,81.57,99379.0,81.1572,81.4459,81.1075,81.1971,99379.0
2020-07-14 09:30:00,81.13,81.67,80.58,81.0,47175.0,80.7591,81.2966,80.2116,80.6297,47175.0
2020-07-14 09:35:00,81.02,81.79,80.59,81.79,36813.0,80.6496,81.4161,80.2215,81.4161,36813.0
2020-07-14 09:40:00,81.79,82.48,81.32,82.14,16843.0,81.4161,82.1029,80.9482,81.7645,16843.0
2020-07-14 09:45:00,81.99,82.03,81.0,81.08,19528.0,81.6151,81.655,80.6297,80.7093,19528.0
2020-07-14 09:50:00,81.09,81.19,80.33,80.91,20058.0,80.7193,80.8188,79.9627,80.5401,20058.0
2020-07-14 09:55:00,80.93,81.36,80.69,81.24,47648.0,80.56,80.988,80.3211,80.8686,47648.0
2020-07-14 10:00:00,81.22,81.42,81.05,81.19,14355.0,80.8487,81.0477,80.6794,80.8188,14355.0
2020-07-14 10:05:00,81.06,81.06,80.52,80.56,37911.0,80.6894,80.6894,80.1519,80.1917,37911.0
2020-07-14 10:10:00,80.62,80.84,80.31,80.8,21166.0,80.2514,80.4704,79.9428,80.4306,21166.0
2020-07-14 10:15:00,80.71,81.36,80.51,80.64,27212.0,80.341,80.988,80.1419,80.2713,27212.0
2020-07-14 10:20:00,80.62,81.49,80.62,81.16,9961.0,80.2514,81.1174,80.2514,80.7889,9961.0
2020-07-14 10:25:00,81.11,81.86,81.08,81.86,11899.0,80.7392,81.4857,80.7093,81.4857,11899.0
2020-07-14 10:30:00,81.79,82.35,81.75,82.21,33121.0,81.4161,81.9735,81.3762,81.8341,33121.0
2020-07-14 10:35:00,82.31,82.42,81.98,82.19,27179.0,81.9337,82.0432,81.6052,81.8142,27179.0
2020-07-14 10:40:00,82.3,82.63,82.23,82.36,17213.0,81.9237,82.2522,81.854,81.9834,17213.0
2020-07-14 10:45:00,82.49,82.49,81.86,81.96,6862.0,82.1129,82.1129,81.4857,81.5853,6862.0
2020-07-14 10:50:00,81.92,82.44,81.86,82.42,20130.0,81.5455,82.0631,81.4857,82.0432,20130.0
2020-07-14 10:55:00,82.44,82.44,81.96,82.13,14497.0,82.0631,82.0631,81.5853,81.7545,14497.0
2020-07-14 11:00:00,82.22,82.54,81.89,82.18,16091.0,81.8441,82.1626,81.5156,81.8043,16091.0
2020-07-14 11:05:00,82.11,82.63,81.99,82.4,9242.0,81.7346,82.2522,81.6151,82.0233,9242.0
2020-07-14 11:10:00,82.41,82.55,81.94,81.99,4763.0,82.0332,82.1726,81.5654,81.6151,4763.0
2020-07-14 11:15:00,82.05,82.15,81.68,81.8,11941.0,81.6749,81.7744,81.3066,81.426,11941.0
2020-07-14 11:20:00,81.84,81.9,81.58,81.6,17679.0,81.4658,81.5255,81.207,81.2269,17679.0
2020-07-14 11:25:00,81.63,81.88,81.5,81.62,21168.0,81.2568,81.5056,81.1274,81.2468,21168.0
2020-07-14 11:30:00,81.59,81.95,81.48,81.89,11424.0,81.217,81.5753,81.1075,81.5156,11424.0
2020-07-14 11:35:00,81.92,82.05,81.78,81.86,7583.0,81.5455,81.6749,81.4061,81.4857,7583.0
2020-07-14 11:40:00,81.85,82.14,81.79,82.0,8681.0,81.4758,81.7645,81.4161,81.6251,8681.0
2020-07-14 11:45:00,82.02,82.25,81.84,82.16,14194.0,81.645,81.8739,81.4658,81.7844,14194.0
2020-07-14 11:50:00,82.19,82.22,81.7,81.7,8143.0,81.8142,81.8441,81.3265,81.3265,8143.0
2020-07-14 11:55:00,81.76,81.82,81.51,81.57,14663.0,81.3862,81.4459,81.1373,81.1971,14663.0
2020-07-14 12:00:00,81.65,81.7,81.58,81.7,3804.0,81.2767,81.3265,81.207,81.3265,3804.0
2020-07-14 12:05:00,81.65,81.65,81.25,81.25,17231.0,81.2767,81.2767,80.8785,80.8785,17231.0
2020-07-14 12:10:00,81.27,81.35,81.11,81.32,16770.0,80.8984,80.9781,80.7392,80.9482,16770.0
2020-07-14 12:15:00,81.33,81.67,81.33,81.63,10134.0,80.9582,81.2966,80.9582,81.2568,10134.0
2020-07-14 12:20:00,81.63,81.71,81.52,81.54,7172.0,81.2568,81.3364,81.1473,81.1672,7172.0
2020-07-14 12:25:00,81.54,81.54,81.35,81.41,10135.0,81.1672,81.1672,80.9781,81.0378,10135.0
2020-07-14 12:30:00,81.46,81.65,81.4,81.5,5250.0,81.0876,81.2767,81.0278,81.1274,5250.0
2020-07-14 12:35:00,81.45,81.92,81.45,81.86,35387.0,81.0776,81.5455,81.0776,81.4857,35387.0
2020-07-14 12:40:00,81.92,81.94,81.69,81.71,13837.0,81.5455,81.5654,81.3165,81.3364,13837.0
2020-07-14 12:45:00,81.77,81.98,81.76,81.88,14112.0,81.3961,81.6052,81.3862,81.5056,14112.0
2020-07-14 12:50:00,81.91,81.91,81.66,81.83,21325.0,81.5355,81.5355,81.2866,81.4559,21325.0
2020-07-14 12:55:00,81.83,81.85,81.47,81.62,15695.0,81.4559,81.4758,81.0975,81.2468,15695.0
2020-07-14 13:00:00,81.65,81.65,81.45,81.47,8354.0,81.2767,81.2767,81.0776,81.0975,8354.0
2020-07-14 13:05:00,81.44,81.6,81.29,81.3,6538.0,81.0677,81.2269,80.9183,80.9283,6538.0
2020-07-14 13:10:00,81.29,81.58,81.27,81.53,17419.0,80.9183,81.207,80.8984,81.1572,17419.0
2020-07-14 13:15:00,81.56,81.68,81.47,81.52,6360.0,81.1871,81.3066,81.0975,81.1473,6360.0
2020-07-14 13:20:00,81.56,81.77,81.56,81.59,7842.0,81.1871,81.3961,81.1871,81.217,7842.0
2020-07-14 13:25:00,81.57,81.68,81.44,81.47,5652.0,81.1971,81.3066,81.0677,81.0975,5652.0
2020-07-14 13:30:00,81.46,81.63,81.43,81.43,3418.0,81.0876,81.2568,81.0577,81.0577,3418.0
2020-07-14 13:35:00,81.37,81.64,81.34,81.64,8068.0,80.998,81.2667,80.9681,81.2667,8068.0
2020-07-14 13:40:00,81.66,81.81,81.53,81.81,4835.0,81.2866,81.436,81.1572,81.436,4835.0
2020-07-14 13:45:00,81.79,81.96,81.68,81.9,10979.0,81.4161,81.5853,81.3066,81.5255,10979.0
2020-07-14 13:50:00,81.84,82.04,81.83,81.95,9957.0,81.4658,81.6649,81.4559,81.5753,9957.0
2020-07-14 13:55:00,82.02,82.12,81.82,81.93,45350.0,81.645,81.7445,81.4459,81.5554,45350.0
2020-07-14 14:00:00,81.95,82.5,81.88,82.25,17722.0,81.5753,82.1228,81.5056,81.8739,17722.0
2020-07-14 14:05:00,82.12,82.14,81.89,82.09,7095.0,81.7445,81.7645,81.5156,81.7147,7095.0
2020-07-14 14:10:00,82.15,82.15,81.95,81.95,7899.0,81.7744,81.7744,81.5753,81.5753,7899.0
2020-07-14 14:15:00,82.01,82.06,81.82,82.05,7525.0,81.635,81.6848,81.4459,81.6749,7525.0
2020-07-14 14:20:00,82.05,82.38,82.05,82.38,13575.0,81.6749,82.0034,81.6749,82.0034,13575.0
2020-07-14 14:25:00,82.33,82.35,82.03,82.03,6655.0,81.9536,81.9735,81.655,81.655,6655.0
2020-07-14 14:30:00,82.07,82.17,81.97,81.97,6013.0,81.6948,81.7943,81.5952,81.5952,6013.0
2020-07-14 14:35:00,81.98,82.08,81.76,81.78,12428.0,81.6052,81.7047,81.3862,81.4061,12428.0
2020-07-14 14:40:00,81.83,81.86,81.6,81.74,13630.0,81.4559,81.4857,81.2269,81.3663,13630.0
2020-07-14 14:45:00,81.73,81.8,81.36,81.46,13975.0,81.3563,81.426,80.988,81.0876,13975.0
2020-07-14 14:50:00,81.5,81.68,81.36,81.61,12756.0,81.1274,81.3066,80.988,81.2369,12756.0
2020-07-14 14:55:00,81.58,81.69,81.48,81.62,8665.0,81.207,81.3165,81.1075,81.2468,8665.0
2020-07-14 15:00:00,81.65,81.78,81.48,81.56,13033.0,81.2767,81.4061,81.1075,81.1871,13033.0
2020-07-14 15:05:00,81.57,81.58,81.44,81.44,10465.0,81.1971,81.207,81.0677,81.0677,10465.0
2020-07-14 15:10:00,81.5,81.71,81.47,81.55,12942.0,81.1274,81.3364,81.0975,81.1771,12942.0
2020-07-14 15:15:00,81.55,81.63,81.31,81.53,21997.0,81.1771,81.2568,80.9382,81.1572,21997.0
2020-07-14 15:20:00,81.53,81.79,81.5,81.71,16472.0,81.1572,81.4161,81.1274,81.3364,16472.0
2020-07-14 15:25:00,81.72,81.8,81.56,81.63,13171.0,81.3464,81.426,81.1871,81.2568,13171.0
2020-07-14 15:30:00,81.63,81.81,81.59,81.62,18795.0,81.2568,81.436,81.217,81.2468,18795.0
2020-07-14 15:35:00,81.62,81.71,81.52,81.67,18704.0,81.2468,81.3364,81.1473,81.2966,18704.0
2020-07-14 15:40:00,81.66,81.9,81.65,81.88,24016.0,81.2866,81.5255,81.2767,81.5056,24016.0
2020-07-14 15:45:00,81.88,82.08,81.88,82.02,46384.0,81.5056,81.7047,81.5056,81.645,46384.0
2020-07-14 15:50:00,82.03,82.65,82.03,82.55,93796.0,81.655,82.2721,81.655,82.1726,93796.0
2020-07-14 15:55:00,82.54,82.64,82.41,82.48,141612.0,82.1626,82.2622,82.0332,82.1029,141612.0
2020-07-15 09:30:00,86.5,87.97,86.13,87.95,184141.0,86.1045,87.5678,85.7362,87.5479,184141.0
2020-07-15 09:35:00,87.99,88.85,87.72,87.87,209371.0,87.5877,88.4438,87.3189,87.4683,209371.0
2020-07-15 09:40:00,87.89,88.25,87.64,87.96,48691.0,87.4882,87.8465,87.2393,87.5578,48691.0
2020-07-15 09:45:00,88.0,88.96,87.97,88.78,78302.0,87.5977,88.5533,87.5678,88.3741,78302.0
2020-07-15 09:50:00,88.85,89.47,88.6,88.79,102087.0,88.4438,89.0609,88.1949,88.384,102087.0
2020-07-15 09:55:00,88.88,89.44,88.82,89.2,84730.0,88.4736,89.0311,88.4139,88.7922,84730.0
2020-07-15 10:00:00,89.25,89.35,88.76,88.93,121933.0,88.8419,88.9415,88.3542,88.5234,121933.0
2020-07-15 10:05:00,89.0,89.38,88.89,88.93,116896.0,88.5931,88.9713,88.4836,88.5234,116896.0
2020-07-15 10:10:00,88.94,88.94,88.21,88.42,94336.0,88.5334,88.5334,87.8067,88.0157,94336.0
2020-07-15 10:15:00,88.41,89.85,88.23,89.85,130472.0,88.0058,89.4392,87.8266,89.4392,130472.0
2020-07-15 10:20:00,89.84,90.84,89.84,90.52,196963.0,89.4292,90.4247,89.4292,90.1061,196963.0
2020-07-15 10:25:00,90.53,90.81,90.24,90.54,84708.0,90.1161,90.3948,89.8274,90.126,84708.0
2020-07-15 10:30:00,90.67,91.21,90.4,90.82,186653.0,90.2555,90.793,89.9867,90.4048,186653.0
2020-07-15 10:35:00,90.81,91.29,90.45,90.5,117527.0,90.3948,90.8726,90.0365,90.0862,117527.0
2020-07-15 10:40:00,90.49,90.76,90.32,90.41,56798.0,90.0763,90.345,89.9071,89.9966,56798.0
2020-07-15 10:45:00,90.44,90.5,90.05,90.28,88764.0,90.0265,90.0862,89.6383,89.8672,88764.0
2020-07-15 10:50:00,90.33,90.4,89.63,89.69,81701.0,89.917,89.9867,89.2202,89.2799,81701.0
2020-07-15 10:55:00,89.63,89.94,89.44,89.72,65721.0,89.2202,89.5288,89.0311,89.3098,65721.0
2020-07-15 11:00:00,89.76,89.84,89.05,89.15,47387.0,89.3496,89.4292,88.6429,88.7424,47387.0
2020-07-15 11:05:00,89.16,89.27,88.72,89.2,57596.0,88.7524,88.8619,88.3144,88.7922,57596.0
2020-07-15 11:10:00,89.25,89.35,88.96,89.34,35616.0,88.8419,88.9415,88.5533,88.9315,35616.0
2020-07-15 11:15:00,89.27,89.31,88.81,88.87,55659.0,88.8619,88.9017,88.404,88.4637,55659.0
2020-07-15 11:20:00,88.87,88.97,88.5,88.69,31147.0,88.4637,88.5632,88.0954,88.2845,31147.0
2020-07-15 11:25:00,88.68,89.57,88.68,89.36,39708.0,88.2745,89.1605,88.2745,88.9514,39708.0
2020-07-15 11:30:00,89.33,89.53,89.11,89.13,43621.0,88.9216,89.1207,88.7026,88.7225,43621.0
2020-07-15 11:35:00,89.19,89.19,88.71,88.75,27895.0,88.7822,88.7822,88.3044,88.3442,27895.0
2020-07-15 11:40:00,88.75,88.91,88.62,88.89,19541.0,88.3442,88.5035,88.2148,88.4836,19541.0
2020-07-15 11:45:00,88.91,88.98,88.26,88.36,27423.0,88.5035,88.5732,87.8565,87.956,27423.0
2020-07-15 11:50:00,88.37,88.7,88.33,88.66,27130.0,87.966,88.2945,87.9261,88.2546,27130.0
2020-07-15 11:55:00,88.69,88.74,88.18,88.19,19956.0,88.2845,88.3343,87.7768,87.7868,19956.0
2020-07-15 12:00:00,88.17,88.24,87.77,87.9,26872.0,87.7669,87.8366,87.3687,87.4981,26872.0
2020-07-15 12:05:00,87.96,88.18,87.85,88.08,23187.0,87.5578,87.7768,87.4483,87.6773,23187.0
2020-07-15 12:10:00,88.07,88.25,87.92,88.21,30491.0,87.6673,87.8465,87.518,87.8067,30491.0
2020-07-15 12:15:00,88.21,88.47,88.17,88.45,32308.0,87.8067,88.0655,87.7669,88.0456,32308.0
2020-07-15 12:20:00,88.43,88.72,88.39,88.53,52131.0,88.0257,88.3144,87.9859,88.1252,52131.0
2020-07-15 12:25:00,88.56,88.83,88.56,88.79,19774.0,88.1551,88.4239,88.1551,88.384,19774.0
2020-07-15 12:30:00,88.8,88.8,88.52,88.6,25658.0,88.394,88.394,88.1153,88.1949,25658.0
2020-07-15 12:35:00,88.59,88.81,88.5,88.5,19653.0,88.185,88.404,88.0954,88.0954,19653.0
2020-07-15 12:40:00,88.51,88.53,88.29,88.35,25588.0,88.1053,88.1252,87.8863,87.9461,25588.0
2020-07-15 12:45:00,88.35,88.69,88.32,88.63,18198.0,87.9461,88.2845,87.9162,88.2248,18198.0
2020-07-15 12:50:00,88.63,88.67,88.53,88.57,12519.0,88.2248,88.2646,88.1252,88.1651,12519.0
2020-07-15 12:55:00,88.55,88.91,88.5,88.91,24417.0,88.1451,88.5035,88.0954,88.5035,24417.0
2020-07-15 13:00:00,88.92,89.05,88.73,88.83,21997.0,88.5135,88.6429,88.3243,88.4239,21997.0
2020-07-15 13:05:00,88.86,89.12,88.81,89.08,27567.0,88.4537,88.7125,88.404,88.6727,27567.0
2020-07-15 13:10:00,89.09,89.14,88.86,88.99,18299.0,88.6827,88.7324,88.4537,88.5831,18299.0
2020-07-15 13:15:00,89.02,89.19,89.0,89.19,18759.0,88.613,88.7822,88.5931,88.7822,18759.0
2020-07-15 13:20:00,89.2,89.48,89.17,89.33,30547.0,88.7922,89.0709,88.7623,88.9216,30547.0
2020-07-15 13:25:00,89.35,89.36,89.02,89.18,18438.0,88.9415,88.9514,88.613,88.7723,18438.0
2020-07-15 13:30:00,89.12,89.22,88.92,88.96,15879.0,88.7125,88.8121,88.5135,88.5533,15879.0
2020-07-15 13:35:00,88.95,89.19,88.93,89.17,13952.0,88.5433,88.7822,88.5234,88.7623,13952.0
2020-07-15 13:40:00,89.15,89.3,89.1,89.21,23650.0,88.7424,88.8917,88.6926,88.8021,23650.0
2020-07-15 13:45:00,89.21,89.47,89.11,89.4,30783.0,88.8021,89.0609,88.7026,88.9913,30783.0
2020-07-15 13:50:00,89.38,89.46,89.18,89.24,18787.0,88.9713,89.051,88.7723,88.832,18787.0
2020-07-15 13:55:00,89.23,89.54,89.23,89.44,44442.0,88.822,89.1306,88.822,89.0311,44442.0
2020-07-15 14:00:00,89.41,89.93,89.33,89.93,33165.0,89.0012,89.5188,88.9216,89.5188,33165.0
2020-07-15 14:05:00,89.94,90.17,89.91,90.14,52282.0,89.5288,89.7577,89.4989,89.7279,52282.0
2020-07-15 14:10:00,90.16,90.31,90.07,90.12,20480.0,89.7478,89.8971,89.6582,89.708,20480.0
2020-07-15 14:15:00,90.14,90.43,90.05,90.3,20157.0,89.7279,90.0165,89.6383,89.8871,20157.0
2020-07-15 14:20:00,90.27,90.43,90.13,90.25,14937.0,89.8573,90.0165,89.7179,89.8374,14937.0
2020-07-15 14:25:00,90.24,90.47,90.16,90.45,18006.0,89.8274,90.0564,89.7478,90.0365,18006.0
2020-07-15 14:30:00,90.5,90.85,90.47,90.7,41831.0,90.0862,90.4346,90.0564,90.2853,41831.0
2020-07-15 14:35:00,90.67,90.86,90.59,90.69,17503.0,90.2555,90.4446,90.1758,90.2754,17503.0
2020-07-15 14:40:00,90.66,90.92,90.51,90.55,19901.0,90.2455,90.5043,90.0962,90.136,19901.0
2020-07-15 14:45:00,90.54,90.82,90.53,90.82,16290.0,90.126,90.4048,90.1161,90.4048,16290.0
2020-07-15 14:50:00,90.8,90.8,90.11,90.18,20995.0,90.3849,90.3849,89.698,89.7677,20995.0
2020-07-15 14:55:00,90.18,90.36,90.02,90.04,31545.0,89.7677,89.9469,89.6084,89.6283,31545.0
2020-07-15 15:00:00,90.04,90.5,90.02,90.27,27837.0,89.6283,90.0862,89.6084,89.8573,27837.0
2020-07-15 15:05:00,90.3,90.44,90.11,90.24,22710.0,89.8871,90.0265,89.698,89.8274,22710.0
2020-07-15 15:10:00,90.2,90.27,90.05,90.05,26855.0,89.7876,89.8573,89.6383,89.6383,26855.0
2020-07-15 15:15:00,90.05,90.15,89.79,90.11,66394.0,89.6383,89.7378,89.3795,89.698,66394.0
2020-07-15 15:20:00,90.13,90.23,90.08,90.18,22275.0,89.7179,89.8175,89.6681,89.7677,22275.0
2020-07-15 15:25:00,90.18,90.59,90.07,90.59,78980.0,89.7677,90.1758,89.6582,90.1758,78980.0
2020-07-15 15:30:00,90.57,90.67,90.45,90.54,33708.0,90.1559,90.2555,90.0365,90.126,33708.0
2020-07-15 15:35:00,90.58,90.65,90.4,90.46,43539.0,90.1659,90.2355,89.9867,90.0464,43539.0
2020-07-15 15:40:00,90.45,90.58,90.32,90.46,47039.0,90.0365,90.1659,89.9071,90.0464,47039.0
2020-07-15 15:45:00,90.48,90.71,90.48,90.67,71968.0,90.0663,90.2953,90.0663,90.2555,71968.0
2020-07-15 15:50:00,90.66,90.67,89.98,90.0,143258.0,90.2455,90.2555,89.5686,89.5885,143258.0
2020-07-15 15:55:00,90.0,90.31,90.0,90.22,197529.0,89.5885,89.8971,89.5885,89.8075,197529.0
2020-07-16 09:30:00,88.6,88.94,87.38,87.42,64261.0,88.1949,88.5334,86.9805,87.0203,64261.0
2020-07-16 09:35:00,87.39,88.79,87.38,88.52,37300.0,86.9904,88.384,86.9805,88.1153,37300.0
2020-07-16 09:40:00,88.61,88.75,87.25,87.97,32601.0,88.2049,88.3442,86.8511,87.5678,32601.0
2020-07-16 09:45:00,87.99,88.5,87.64,88.5,34929.0,87.5877,88.0954,87.2393,88.0954,34929.0
2020-07-16 09:50:00,88.51,89.07,88.41,88.73,39204.0,88.1053,88.6628,88.0058,88.3243,39204.0
2020-07-16 09:55:00,88.72,88.89,88.08,88.08,12833.0,88.3144,88.4836,87.6773,87.6773,12833.0
2020-07-16 10:00:00,88.15,88.51,87.42,87.52,33177.0,87.747,88.1053,87.0203,87.1199,33177.0
2020-07-16 10:05:00,87.52,87.63,87.27,87.33,21356.0,87.1199,87.2294,86.871,86.9307,21356.0
2020-07-16 10:10:00,87.41,88.15,87.4,88.0,27548.0,87.0104,87.747,87.0004,87.5977,27548.0
2020-07-16 10:15:00,87.97,88.06,87.47,87.47,54706.0,87.5678,87.6574,87.0701,87.0701,54706.0
2020-07-16 10:20:00,87.41,87.99,87.37,87.82,14154.0,87.0104,87.5877,86.9705,87.4185,14154.0
2020-07-16 10:25:00,87.83,87.83,87.43,87.67,7589.0,87.4284,87.4284,87.0303,87.2692,7589.0
2020-07-16 10:30:00,87.61,87.71,87.4,87.67,9887.0,87.2094,87.309,87.0004,87.2692,9887.0
2020-07-16 10:35:00,87.66,87.78,87.45,87.67,23435.0,87.2592,87.3787,87.0502,87.2692,23435.0
2020-07-16 10:40:00,87.62,87.89,87.56,87.89,9448.0,87.2194,87.4882,87.1597,87.4882,9448.0
2020-07-16 10:45:00,87.93,88.2,87.86,88.06,59253.0,87.528,87.7967,87.4583,87.6574,59253.0
2020-07-16 10:50:00,88.08,88.22,87.94,88.11,33101.0,87.6773,87.8167,87.5379,87.7072,33101.0
2020-07-16 10:55:00,88.08,88.09,87.54,87.55,38370.0,87.6773,87.6872,87.1398,87.1497,38370.0
2020-07-16 11:00:00,87.55,87.59,87.15,87.2,30581.0,87.1497,87.1895,86.7515,86.8013,30581.0
2020-07-16 11:05:00,87.23,87.39,86.64,86.67,38900.0,86.8312,86.9904,86.2439,86.2737,38900.0
2020-07-16 11:10:00,86.78,87.17,86.69,87.17,17087.0,86.3832,86.7715,86.2936,86.7715,17087.0
2020-07-16 11:15:00,87.1,87.25,86.91,87.21,16991.0,86.7018,86.8511,86.5126,86.8113,16991.0
2020-07-16 11:20:00,87.21,87.41,87.08,87.25,13350.0,86.8113,87.0104,86.6819,86.8511,13350.0
2020-07-16 11:25:00,87.21,87.66,87.14,87.61,15432.0,86.8113,87.2592,86.7416,87.2094,15432.0
2020-07-16 11:30:00,87.58,87.79,87.43,87.54,6775.0,87.1796,87.3886,87.0303,87.1398,6775.0
2020-07-16 11:35:00,87.52,87.66,87.36,87.63,7028.0,87.1199,87.2592,86.9606,87.2294,7028.0
2020-07-16 11:40:00,87.73,87.82,87.62,87.7,4220.0,87.3289,87.4185,87.2194,87.299,4220.0
2020-07-16 11:45:00,87.63,87.89,87.59,87.89,7231.0,87.2294,87.4882,87.1895,87.4882,7231.0
2020-07-16 11:50:00,87.96,87.99,87.81,87.95,5774.0,87.5578,87.5877,87.4085,87.5479,5774.0
2020-07-16 11:55:00,88.02,88.17,88.02,88.17,6090.0,87.6176,87.7669,87.6176,87.7669,6090.0
2020-07-16 12:00:00,88.1,88.26,87.77,88.26,24115.0,87.6972,87.8565,87.3687,87.8565,24115.0
2020-07-16 12:05:00,88.26,88.4,88.1,88.39,18674.0,87.8565,87.9958,87.6972,87.9859,18674.0
2020-07-16 12:10:00,88.38,88.47,87.96,88.07,17299.0,87.9759,88.0655,87.5578,87.6673,17299.0
2020-07-16 12:15:00,88.04,88.06,87.59,87.66,24233.0,87.6375,87.6574,87.1895,87.2592,24233.0
2020-07-16 12:20:00,87.7,87.86,87.6,87.84,11349.0,87.299,87.4583,87.1995,87.4384,11349.0
2020-07-16 12:25:00,87.85,88.02,87.82,87.96,20475.0,87.4483,87.6176,87.4185,87.5578,20475.0
2020-07-16 12:30:00,87.98,88.05,87.79,87.83,23882.0,87.5777,87.6474,87.3886,87.4284,23882.0
2020-07-16 12:35:00,87.85,88.04,87.85,87.93,15022.0,87.4483,87.6375,87.4483,87.528,15022.0
2020-07-16 12:40:00,87.95,88.18,87.95,88.09,8685.0,87.5479,87.7768,87.5479,87.6872,8685.0
2020-07-16 12:45:00,88.09,88.11,87.86,87.94,6468.0,87.6872,87.7072,87.4583,87.5379,6468.0
2020-07-16 12:50:00,87.92,87.98,87.83,87.9,12482.0,87.518,87.5777,87.4284,87.4981,12482.0
2020-07-16 12:55:00,87.9,88.04,87.68,87.68,21464.0,87.4981,87.6375,87.2791,87.2791,21464.0
2020-07-16 13:00:00,87.7,87.7,87.53,87.53,8762.0,87.299,87.299,87.1298,87.1298,8762.0
2020-07-16 13:05:00,87.52,87.74,87.44,87.69,6754.0,87.1199,87.3388,87.0402,87.2891,6754.0
2020-07-16 13:10:00,87.67,87.89,87.63,87.89,8126.0,87.2692,87.4882,87.2294,87.4882,8126.0
2020-07-16 13:15:00,87.88,87.89,87.68,87.69,11946.0,87.4782,87.4882,87.2791,87.2891,11946.0
2020-07-16 13:20:00,87.73,87.73,87.51,87.56,10022.0,87.3289,87.3289,87.1099,87.1597,10022.0
2020-07-16 13:25:00,87.56,88.03,87.54,88.01,12125.0,87.1597,87.6275,87.1398,87.6076,12125.0
2020-07-16 13:30:00,88.0,88.04,87.82,88.0,15582.0,87.5977,87.6375,87.4185,87.5977,15582.0
2020-07-16 13:35:00,88.07,88.09,87.97,88.03,15601.0,87.6673,87.6872,87.5678,87.6275,15601.0
2020-07-16 13:40:00,88.04,88.06,87.75,87.89,19939.0,87.6375,87.6574,87.3488,87.4882,19939.0
2020-07-16 13:45:00,87.89,87.89,87.73,87.87,13302.0,87.4882,87.4882,87.3289,87.4683,13302.0
2020-07-16 13:50:00,87.85,87.94,87.83,87.83,8454.0,87.4483,87.5379,87.4284,87.4284,8454.0
2020-07-16 13:55:00,87.85,87.87,87.4,87.52,12985.0,87.4483,87.4683,87.0004,87.1199,12985.0
2020-07-16 14:00:00,87.52,87.68,87.49,87.56,7573.0,87.1199,87.2791,87.09,87.1597,7573.0
2020-07-16 14:05:00,87.55,87.8,87.5,87.74,12607.0,87.1497,87.3986,87.0999,87.3388,12607.0
2020-07-16 14:10:00,87.75,87.82,87.56,87.67,15720.0,87.3488,87.4185,87.1597,87.2692,15720.0
2020-07-16 14:15:00,87.63,87.73,87.47,87.56,8694.0,87.2294,87.3289,87.0701,87.1597,8694.0
2020-07-16 14:20:00,87.53,87.57,87.44,87.53,9735.0,87.1298,87.1696,87.0402,87.1298,9735.0
2020-07-16 14:25:00,87.54,87.59,87.44,87.49,15791.0,87.1398,87.1895,87.0402,87.09,15791.0
2020-07-16 14:30:00,87.5,87.5,87.23,87.34,18074.0,87.0999,87.0999,86.8312,86.9407,18074.0
2020-07-16 14:35:00,87.32,87.32,87.14,87.19,13954.0,86.9208,86.9208,86.7416,86.7914,13954.0
2020-07-16 14:40:00,87.21,87.45,87.21,87.24,9782.0,86.8113,87.0502,86.8113,86.8411,9782.0
2020-07-16 14:45:00,87.23,87.36,86.98,86.98,8796.0,86.8312,86.9606,86.5823,86.5823,8796.0
2020-07-16 14:50:00,86.98,87.11,86.87,86.87,12276.0,86.5823,86.7117,86.4728,86.4728,12276.0
2020-07-16 14:55:00,86.92,86.93,86.65,86.69,22441.0,86.5226,86.5326,86.2538,86.2936,22441.0
2020-07-16 15:00:00,86.71,86.76,86.5,86.51,29285.0,86.3136,86.3633,86.1045,86.1145,29285.0
2020-07-16 15:05:00,86.5,86.69,86.49,86.61,28446.0,86.1045,86.2936,86.0946,86.214,28446.0
2020-07-16 15:10:00,86.61,86.64,86.45,86.57,22513.0,86.214,86.2439,86.0547,86.1742,22513.0
2020-07-16 15:15:00,86.57,86.71,86.56,86.59,24372.0,86.1742,86.3136,86.1642,86.1941,24372.0
2020-07-16 15:20:00,86.59,86.95,86.57,86.86,30415.0,86.1941,86.5525,86.1742,86.4629,30415.0
2020-07-16 15:25:00,86.83,87.07,86.81,87.05,30057.0,86.433,86.6719,86.4131,86.652,30057.0
2020-07-16 15:30:00,87.03,87.2,86.94,87.2,26198.0,86.6321,86.8013,86.5425,86.8013,26198.0
2020-07-16 15:35:00,87.2,87.39,87.18,87.35,27647.0,86.8013,86.9904,86.7814,86.9506,27647.0
2020-07-16 15:40:00,87.35,87.48,87.26,87.27,44626.0,86.9506,87.08,86.861,86.871,44626.0
2020-07-16 15:45:00,87.29,87.38,87.11,87.27,42530.0,86.8909,86.9805,86.7117,86.871,42530.0
2020-07-16 15:50:00,87.25,87.28,86.95,87.17,80447.0,86.8511,86.881,86.5525,86.7715,80447.0
2020-07-16 15:55:00,87.17,87.21,87.01,87.17,109044.0,86.7715,86.8113,86.6122,86.7715,109044.0
2020-07-17 09:30:00,87.12,87.22,86.27,86.68,53715.0,86.7217,86.8212,85.8756,86.2837,53715.0
2020-07-17 09:35:00,86.53,86.74,86.25,86.59,22197.0,86.1344,86.3434,85.8557,86.1941,22197.0
2020-07-17 09:40:00,86.57,86.88,86.57,86.73,9163.0,86.1742,86.4828,86.1742,86.3335,9163.0
2020-07-17 09:45:00,86.65,86.9,86.5,86.85,22468.0,86.2538,86.5027,86.1045,86.4529,22468.0
2020-07-17 09:50:00,86.76,87.19,86.6,86.68,12329.0,86.3633,86.7914,86.2041,86.2837,12329.0
2020-07-17 09:55:00,86.74,86.99,86.53,86.82,8649.0,86.3434,86.5923,86.1344,86.4231,8649.0
2020-07-17 10:00:00,86.78,86.93,86.4,86.61,14667.0,86.3832,86.5326,86.005,86.214,14667.0
2020-07-17 10:05:00,86.49,86.82,86.42,86.48,13724.0,86.0946,86.4231,86.0249,86.0846,13724.0
2020-07-17 10:10:00,86.57,86.68,86.42,86.61,7022.0,86.1742,86.2837,86.0249,86.214,7022.0
2020-07-17 10:15:00,86.57,86.74,86.31,86.33,14177.0,86.1742,86.3434,85.9154,85.9353,14177.0
2020-07-17 10:20:00,86.35,86.58,86.06,86.17,49099.0,85.9552,86.1842,85.6665,85.776,49099.0
2020-07-17 10:25:00,86.2,86.21,85.65,85.79,55334.0,85.8059,85.8158,85.2584,85.3978,55334.0
2020-07-17 10:30:00,85.81,85.91,85.57,85.68,20991.0,85.4177,85.5172,85.1788,85.2883,20991.0
2020-07-17 10:35:00,85.72,86.05,85.72,85.81,13568.0,85.3281,85.6566,85.3281,85.4177,13568.0
2020-07-17 10:40:00,85.82,85.93,85.72,85.75,8242.0,85.4276,85.5371,85.3281,85.3579,8242.0
2020-07-17 10:45:00,85.7,86.11,85.69,86.02,21631.0,85.3082,85.7163,85.2982,85.6267,21631.0
2020-07-17 10:50:00,86.04,86.22,85.95,85.95,23683.0,85.6466,85.8258,85.557,85.557,23683.0
2020-07-17 10:55:00,85.95,85.98,85.77,85.87,8593.0,85.557,85.5869,85.3779,85.4774,8593.0
2020-07-17 11:00:00,85.92,86.2,85.92,86.05,5276.0,85.5272,85.8059,85.5272,85.6566,5276.0
2020-07-17 11:05:00,86.02,86.05,85.73,86.01,13044.0,85.6267,85.6566,85.338,85.6168,13044.0
2020-07-17 11:10:00,86.09,86.17,86.05,86.17,4895.0,85.6964,85.776,85.6566,85.776,4895.0
2020-07-17 11:15:00,86.13,86.22,85.92,86.0,5896.0,85.7362,85.8258,85.5272,85.6068,5896.0
2020-07-17 11:20:00,86.09,86.18,86.0,86.01,5442.0,85.6964,85.786,85.6068,85.6168,5442.0
2020-07-17 11:25:00,85.98,86.0,85.74,85.85,5308.0,85.5869,85.6068,85.348,85.4575,5308.0
2020-07-17 11:30:00,85.91,86.11,85.89,86.0,7094.0,85.5172,85.7163,85.4973,85.6068,7094.0
2020-07-17 11:35:00,86.0,86.08,85.86,85.87,3644.0,85.6068,85.6864,85.4674,85.4774,3644.0
2020-07-17 11:40:00,85.91,85.97,85.82,85.91,5925.0,85.5172,85.5769,85.4276,85.5172,5925.0
2020-07-17 11:45:00,85.9,85.93,85.71,85.77,4433.0,85.5073,85.5371,85.3181,85.3779,4433.0
2020-07-17 11:50:00,85.73,86.14,85.67,86.14,7110.0,85.338,85.7462,85.2783,85.7462,7110.0
2020-07-17 11:55:00,86.11,86.36,86.02,86.16,14673.0,85.7163,85.9652,85.6267,85.7661,14673.0
2020-07-17 12:00:00,86.14,86.18,86.02,86.08,6616.0,85.7462,85.786,85.6267,85.6864,6616.0
2020-07-17 12:05:00,86.07,86.09,85.99,86.03,6335.0,85.6765,85.6964,85.5968,85.6367,6335.0
2020-07-17 12:10:00,86.03,86.06,85.92,86.05,3700.0,85.6367,85.6665,85.5272,85.6566,3700.0
2020-07-17 12:15:00,86.09,86.12,85.92,85.95,11882.0,85.6964,85.7263,85.5272,85.557,11882.0
2020-07-17 12:20:00,85.96,86.08,85.9,85.94,5064.0,85.567,85.6864,85.5073,85.5471,5064.0
2020-07-17 12:25:00,85.95,86.07,85.9,85.97,2880.0,85.557,85.6765,85.5073,85.5769,2880.0
2020-07-17 12:30:00,85.99,86.1,85.99,86.04,10649.0,85.5968,85.7063,85.5968,85.6466,10649.0
2020-07-17 12:35:00,86.01,86.04,85.94,86.02,7610.0,85.6168,85.6466,85.5471,85.6267,7610.0
2020-07-17 12:40:00,86.04,86.2,85.99,86.17,8323.0,85.6466,85.8059,85.5968,85.776,8323.0
2020-07-17 12:45:00,86.21,86.33,86.16,86.16,9358.0,85.8158,85.9353,85.7661,85.7661,9358.0
2020-07-17 12:50:00,86.1,86.13,86.03,86.13,4070.0,85.7063,85.7362,85.6367,85.7362,4070.0
2020-07-17 12:55:00,86.16,86.22,85.91,86.04,10718.0,85.7661,85.8258,85.5172,85.6466,10718.0
2020-07-17 13:00:00,86.07,86.07,85.9,85.98,2799.0,85.6765,85.6765,85.5073,85.5869,2799.0
2020-07-17 13:05:00,86.03,86.04,85.92,85.95,5171.0,85.6367,85.6466,85.5272,85.557,5171.0
2020-07-17 13:10:00,85.98,86.14,85.98,86.08,7669.0,85.5869,85.7462,85.5869,85.6864,7669.0
2020-07-17 13:15:00,86.04,86.05,85.76,85.85,11745.0,85.6466,85.6566,85.3679,85.4575,11745.0
2020-07-17 13:20:00,85.83,86.06,85.83,86.03,6105.0,85.4376,85.6665,85.4376,85.6367,6105.0
2020-07-17 13:25:00,86.08,86.1,85.9,85.92,5461.0,85.6864,85.7063,85.5073,85.5272,5461.0
2020-07-17 13:30:00,85.97,85.97,85.74,85.79,11879.0,85.5769,85.5769,85.348,85.3978,11879.0
2020-07-17 13:35:00,85.79,85.81,85.72,85.81,6532.0,85.3978,85.4177,85.3281,85.4177,6532.0
2020-07-17 13:40:00,85.8,85.81,85.71,85.8,8203.0,85.4077,85.4177,85.3181,85.4077,8203.0
2020-07-17 13:45:00,85.77,85.77,85.57,85.57,5706.0,85.3779,85.3779,85.1788,85.1788,5706.0
2020-07-17 13:50:00,85.57,85.77,85.57,85.7,6160.0,85.1788,85.3779,85.1788,85.3082,6160.0
2020-07-17 13:55:00,85.73,85.76,85.62,85.7,6605.0,85.338,85.3679,85.2285,85.3082,6605.0
2020-07-17 14:00:00,85.69,85.78,85.65,85.76,7102.0,85.2982,85.3878,85.2584,85.3679,7102.0
2020-07-17 14:05:00,85.75,85.93,85.72,85.87,7229.0,85.3579,85.5371,85.3281,85.4774,7229.0
2020-07-17 14:10:00,85.92,86.19,85.89,86.12,12466.0,85.5272,85.7959,85.4973,85.7263,12466.0
2020-07-17 14:15:00,86.12,86.13,86.02,86.03,3349.0,85.7263,85.7362,85.6267,85.6367,3349.0
2020-07-17 14:20:00,86.06,86.14,86.0,86.14,10057.0,85.6665,85.7462,85.6068,85.7462,10057.0
2020-07-17 14:25:00,86.17,86.27,86.16,86.22,9971.0,85.776,85.8756,85.7661,85.8258,9971.0
2020-07-17 14:30:00,86.2,86.36,86.2,86.26,10987.0,85.8059,85.9652,85.8059,85.8656,10987.0
2020-07-17 14:35:00,86.23,86.38,86.2,86.36,7197.0,85.8358,85.9851,85.8059,85.9652,7197.0
2020-07-17 14:40:00,86.37,86.4,86.29,86.39,8787.0,85.9751,86.005,85.8955,85.995,8787.0
2020-07-17 14:45:00,86.37,86.62,86.37,86.57,16361.0,85.9751,86.224,85.9751,86.1742,16361.0
2020-07-17 14:50:00,86.57,86.69,86.48,86.55,9330.0,86.1742,86.2936,86.0846,86.1543,9330.0
2020-07-17 14:55:00,86.58,86.66,86.54,86.56,6755.0,86.1842,86.2638,86.1443,86.1642,6755.0
2020-07-17 15:00:00,86.56,86.62,86.44,86.58,10650.0,86.1642,86.224,86.0448,86.1842,10650.0
2020-07-17 15:05:00,86.61,86.81,86.55,86.77,21389.0,86.214,86.4131,86.1543,86.3733,21389.0
2020-07-17 15:10:00,86.76,86.76,86.65,86.69,13892.0,86.3633,86.3633,86.2538,86.2936,13892.0
2020-07-17 15:15:00,86.67,86.76,86.58,86.74,11142.0,86.2737,86.3633,86.1842,86.3434,11142.0
2020-07-17 15:20:00,86.72,86.92,86.71,86.92,11313.0,86.3235,86.5226,86.3136,86.5226,11313.0
2020-07-17 15:25:00,86.93,87.04,86.9,87.02,14713.0,86.5326,86.642,86.5027,86.6221,14713.0
2020-07-17 15:30:00,87.0,87.09,86.97,87.03,22057.0,86.6022,86.6918,86.5724,86.6321,22057.0
2020-07-17 15:35:00,87.01,87.07,86.95,87.02,31367.0,86.6122,86.6719,86.5525,86.6221,31367.0
2020-07-17 15:40:00,87.03,87.15,86.99,87.14,25019.0,86.6321,86.7515,86.5923,86.7416,25019.0
2020-07-17 15:45:00,87.12,87.25,86.96,87.21,39090.0,86.7217,86.8511,86.5624,86.8113,39090.0
2020-07-17 15:50:00,87.2,87.2,86.78,86.84,60998.0,86.8013,86.8013,86.3832,86.443,60998.0
2020-07-17 15:55:00,86.84,87.02,86.8,86.87,109794.0,86.443,86.6221,86.4031,86.4728,109794.0
2020-07-20 09:30:00,86.81,87.44,85.69,87.26,69622.0,86.4131,87.0402,85.2982,86.861,69622.0
2020-07-20 09:35:00,87.38,87.55,86.58,87.36,15266.0,86.9805,87.1497,86.1842,86.9606,15266.0
2020-07-20 09:40:00,87.36,87.36,86.43,86.55,15265.0,86.9606,86.9606,86.0348,86.1543,15265.0
2020-07-20 09:45:00,86.62,86.75,85.58,85.66,28002.0,86.224,86.3534,85.1887,85.2684,28002.0
2020-07-20 09:50:00,85.67,86.0,85.66,85.82,21808.0,85.2783,85.6068,85.2684,85.4276,21808.0
2020-07-20 09:55:00,85.86,85.95,85.35,85.45,18844.0,85.4674,85.557,84.9598,85.0593,18844.0
2020-07-20 10:00:00,85.56,85.58,85.09,85.34,33973.0,85.1688,85.1887,84.701,84.9498,33973.0
2020-07-20 10:05:00,85.37,85.91,85.3,85.6,28686.0,84.9797,85.5172,84.91,85.2086,28686.0
2020-07-20 10:10:00,85.5,85.64,85.26,85.35,8561.0,85.1091,85.2484,84.8702,84.9598,8561.0
2020-07-20 10:15:00,85.34,85.51,84.82,84.87,17437.0,84.9498,85.119,84.4322,84.482,17437.0
2020-07-20 10:20:00,84.88,84.99,84.53,84.77,108223.0,84.4919,84.6014,84.1435,84.3824,108223.0
2020-07-20 10:25:00,84.74,85.05,84.7,84.86,19794.0,84.3526,84.6611,84.3127,84.472,19794.0
2020-07-20 10:30:00,84.86,85.41,84.85,85.25,17769.0,84.472,85.0195,84.4621,84.8602,17769.0
2020-07-20 10:35:00,85.32,85.45,85.21,85.25,19054.0,84.9299,85.0593,84.8204,84.8602,19054.0
2020-07-20 10:40:00,85.33,85.91,85.33,85.83,25114.0,84.9399,85.5172,84.9399,85.4376,25114.0
2020-07-20 10:45:00,85.83,85.83,85.56,85.72,11044.0,85.4376,85.4376,85.1688,85.3281,11044.0
2020-07-20 10:50:00,85.67,85.91,85.55,85.87,21763.0,85.2783,85.5172,85.1589,85.4774,21763.0
2020-07-20 10:55:00,85.87,86.15,85.77,86.11,21098.0,85.4774,85.7561,85.3779,85.7163,21098.0
2020-07-20 11:00:00,86.07,86.14,85.92,85.92,7207.0,85.6765,85.7462,85.5272,85.5272,7207.0
2020-07-20 11:05:00,85.92,86.0,85.7,85.85,13657.0,85.5272,85.6068,85.3082,85.4575,13657.0
2020-07-20 11:10:00,85.89,86.05,85.89,86.03,8268.0,85.4973,85.6566,85.4973,85.6367,8268.0
2020-07-20 11:15:00,86.02,86.28,86.01,86.24,19967.0,85.6267,85.8855,85.6168,85.8457,19967.0
2020-07-20 11:20:00,86.27,86.29,85.86,85.89,25233.0,85.8756,85.8955,85.4674,85.4973,25233.0
2020-07-20 11:25:00,85.9,86.05,85.82,85.85,10661.0,85.5073,85.6566,85.4276,85.4575,10661.0
2020-07-20 11:30:00,85.87,86.13,85.86,85.92,12024.0,85.4774,85.7362,85.4674,85.5272,12024.0
2020-07-20 11:35:00,86.03,86.18,85.94,85.97,14939.0,85.6367,85.786,85.5471,85.5769,14939.0
2020-07-20 11:40:00,85.94,86.04,85.76,85.76,10678.0,85.5471,85.6466,85.3679,85.3679,10678.0
2020-07-20 11:45:00,85.79,86.15,85.77,86.08,8948.0,85.3978,85.7561,85.3779,85.6864,8948.0
2020-07-20 11:50:00,86.11,86.16,86.01,86.04,9520.0,85.7163,85.7661,85.6168,85.6466,9520.0
2020-07-20 11:55:00,86.06,86.35,85.99,85.99,7600.0,85.6665,85.9552,85.5968,85.5968,7600.0
2020-07-20 12:00:00,86.03,86.03,85.71,85.77,10494.0,85.6367,85.6367,85.3181,85.3779,10494.0
2020-07-20 12:05:00,85.77,85.97,85.7,85.95,7193.0,85.3779,85.5769,85.3082,85.557,7193.0
2020-07-20 12:10:00,85.97,86.19,85.92,86.15,15820.0,85.5769,85.7959,85.5272,85.7561,15820.0
2020-07-20 12:15:00,86.17,86.22,85.92,86.07,9914.0,85.776,85.8258,85.5272,85.6765,9914.0
2020-07-20 12:20:00,86.08,86.1,85.81,85.81,7776.0,85.6864,85.7063,85.4177,85.4177,7776.0
2020-07-20 12:25:00,85.87,85.88,85.61,85.76,10583.0,85.4774,85.4874,85.2186,85.3679,10583.0
2020-07-20 12:30:00,85.76,85.76,85.63,85.74,6247.0,85.3679,85.3679,85.2385,85.348,6247.0
2020-07-20 12:35:00,85.78,85.78,85.71,85.73,4379.0,85.3878,85.3878,85.3181,85.338,4379.0
2020-07-20 12:40:00,85.76,85.83,85.72,85.83,5300.0,85.3679,85.4376,85.3281,85.4376,5300.0
2020-07-20 12:45:00,85.83,85.95,85.81,85.86,7780.0,85.4376,85.557,85.4177,85.4674,7780.0
2020-07-20 12:50:00,85.85,85.94,85.77,85.84,6953.0,85.4575,85.5471,85.3779,85.4475,6953.0
2020-07-20 12:55:00,85.81,85.99,85.81,85.99,7484.0,85.4177,85.5968,85.4177,85.5968,7484.0
2020-07-20 13:00:00,86.0,86.01,85.89,86.01,3187.0,85.6068,85.6168,85.4973,85.6168,3187.0
2020-07-20 13:05:00,86.01,86.08,85.95,86.06,6616.0,85.6168,85.6864,85.557,85.6665,6616.0
2020-07-20 13:10:00,86.09,86.17,85.95,86.0,7484.0,85.6964,85.776,85.557,85.6068,7484.0
2020-07-20 13:15:00,86.0,86.1,85.99,86.08,5557.0,85.6068,85.7063,85.5968,85.6864,5557.0
2020-07-20 13:20:00,86.08,86.24,85.98,86.2,4907.0,85.6864,85.8457,85.5869,85.8059,4907.0
2020-07-20 13:25:00,86.2,86.35,86.18,86.21,12015.0,85.8059,85.9552,85.786,85.8158,12015.0
2020-07-20 13:30:00,86.22,86.43,86.08,86.34,19174.0,85.8258,86.0348,85.6864,85.9452,19174.0
2020-07-20 13:35:00,86.34,86.48,86.33,86.45,4178.0,85.9452,86.0846,85.9353,86.0547,4178.0
2020-07-20 13:40:00,86.45,86.53,86.31,86.31,8527.0,86.0547,86.1344,85.9154,85.9154,8527.0
2020-07-20 13:45:00,86.29,86.32,86.2,86.21,7030.0,85.8955,85.9253,85.8059,85.8158,7030.0
2020-07-20 13:50:00,86.22,86.32,86.18,86.31,5904.0,85.8258,85.9253,85.786,85.9154,5904.0
2020-07-20 13:55:00,86.3,86.39,86.25,86.34,5374.0,85.9054,85.995,85.8557,85.9452,5374.0
2020-07-20 14:00:00,86.34,86.55,86.32,86.55,7946.0,85.9452,86.1543,85.9253,86.1543,7946.0
2020-07-20 14:05:00,86.58,86.78,86.55,86.76,17080.0,86.1842,86.3832,86.1543,86.3633,17080.0
2020-07-20 14:10:00,86.77,86.87,86.75,86.81,21445.0,86.3733,86.4728,86.3534,86.4131,21445.0
2020-07-20 14:15:00,86.75,86.75,86.53,86.53,8250.0,86.3534,86.3534,86.1344,86.1344,8250.0
2020-07-20 14:20:00,86.53,86.59,86.4,86.43,7221.0,86.1344,86.1941,86.005,86.0348,7221.0
2020-07-20 14:25:00,86.45,86.54,86.32,86.43,9101.0,86.0547,86.1443,85.9253,86.0348,9101.0
2020-07-20 14:30:00,86.45,86.5,86.37,86.44,8353.0,86.0547,86.1045,85.9751,86.0448,8353.0
2020-07-20 14:35:00,86.45,86.72,86.44,86.72,25969.0,86.0547,86.3235,86.0448,86.3235,25969.0
2020-07-20 14:40:00,86.8,86.93,86.7,86.87,9885.0,86.4031,86.5326,86.3036,86.4728,9885.0
2020-07-20 14:45:00,86.91,87.04,86.9,86.95,11919.0,86.5126,86.642,86.5027,86.5525,11919.0
2020-07-20 14:50:00,86.96,87.06,86.93,86.93,12970.0,86.5624,86.662,86.5326,86.5326,12970.0
2020-07-20 14:55:00,87.02,87.03,86.72,86.81,8886.0,86.6221,86.6321,86.3235,86.4131,8886.0
2020-07-20 15:00:00,86.81,86.85,86.7,86.73,11938.0,86.4131,86.4529,86.3036,86.3335,11938.0
2020-07-20 15:05:00,86.75,87.01,86.74,87.01,16157.0,86.3534,86.6122,86.3434,86.6122,16157.0
2020-07-20 15:10:00,87.0,87.13,87.0,87.13,14714.0,86.6022,86.7316,86.6022,86.7316,14714.0
2020-07-20 15:15:00,87.13,87.16,87.01,87.13,17600.0,86.7316,86.7615,86.6122,86.7316,17600.0
2020-07-20 15:20:00,87.12,87.12,87.0,87.04,17855.0,86.7217,86.7217,86.6022,86.642,17855.0
2020-07-20 15:25:00,87.03,87.1,87.0,87.01,23040.0,86.6321,86.7018,86.6022,86.6122,23040.0
2020-07-20 15:30:00,87.0,87.07,86.99,87.01,38065.0,86.6022,86.6719,86.5923,86.6122,38065.0
2020-07-20 15:35:00,87.01,87.09,87.0,87.01,25608.0,86.6122,86.6918,86.6022,86.6122,25608.0
2020-07-20 15:40:00,87.01,87.11,87.0,87.02,25330.0,86.6122,86.7117,86.6022,86.6221,25330.0
2020-07-20 15:45:00,87.03,87.09,87.0,87.05,37472.0,86.6321,86.6918,86.6022,86.652,37472.0
2020-07-20 15:50:00,87.09,87.14,87.0,87.03,58321.0,86.6918,86.7416,86.6022,86.6321,58321.0
2020-07-20 15:55:00,87.02,87.13,86.9,86.9,173061.0,86.6221,86.7316,86.5027,86.5027,173061.0
2020-07-21 09:30:00,87.53,88.41,87.52,88.23,35572.0,87.1298,88.0058,87.1199,87.8266,35572.0
2020-07-21 09:35:00,88.23,88.52,87.34,87.42,62616.0,87.8266,88.1153,86.9407,87.0203,62616.0
2020-07-21 09:40:00,87.36,87.7,87.09,87.61,24413.0,86.9606,87.299,86.6918,87.2094,24413.0
2020-07-21 09:45:00,87.61,88.6,87.36,88.59,27965.0,87.2094,88.1949,86.9606,88.185,27965.0
2020-07-21 09:50:00,88.51,88.86,88.2,88.75,37628.0,88.1053,88.4537,87.7967,88.3442,37628.0
2020-07-21 09:55:00,88.73,89.11,88.73,89.02,44434.0,88.3243,88.7026,88.3243,88.613,44434.0
2020-07-21 10:00:00,89.01,89.04,88.61,88.91,34851.0,88.603,88.6329,88.2049,88.5035,34851.0
2020-07-21 10:05:00,88.98,89.05,88.38,88.42,13847.0,88.5732,88.6429,87.9759,88.0157,13847.0
2020-07-21 10:10:00,88.38,88.72,88.18,88.38,14378.0,87.9759,88.3144,87.7768,87.9759,14378.0
2020-07-21 10:15:00,88.39,88.43,88.01,88.17,17218.0,87.9859,88.0257,87.6076,87.7669,17218.0
2020-07-21 10:20:00,88.17,88.17,87.91,88.13,17441.0,87.7669,87.7669,87.5081,87.7271,17441.0
2020-07-21 10:25:00,88.09,88.15,87.88,88.03,17047.0,87.6872,87.747,87.4782,87.6275,17047.0
2020-07-21 10:30:00,88.09,88.43,87.9,88.19,15065.0,87.6872,88.0257,87.4981,87.7868,15065.0
2020-07-21 10:35:00,88.14,88.42,87.98,88.33,18951.0,87.737,88.0157,87.5777,87.9261,18951.0
2020-07-21 10:40:00,88.27,88.27,87.77,87.77,28296.0,87.8664,87.8664,87.3687,87.3687,28296.0
2020-07-21 10:45:00,87.75,88.0,87.7,87.95,11728.0,87.3488,87.5977,87.299,87.5479,11728.0
2020-07-21 10:50:00,87.94,88.04,87.76,87.94,14215.0,87.5379,87.6375,87.3588,87.5379,14215.0
2020-07-21 10:55:00,87.94,87.94,87.54,87.72,13771.0,87.5379,87.5379,87.1398,87.3189,13771.0
2020-07-21 11:00:00,87.68,87.74,87.35,87.47,29789.0,87.2791,87.3388,86.9506,87.0701,29789.0
2020-07-21 11:05:00,87.44,87.56,87.25,87.36,24848.0,87.0402,87.1597,86.8511,86.9606,24848.0
2020-07-21 11:10:00,87.34,87.39,87.05,87.28,24025.0,86.9407,86.9904,86.652,86.881,24025.0
2020-07-21 11:15:00,87.25,87.63,87.25,87.56,12137.0,86.8511,87.2294,86.8511,87.1597,12137.0
2020-07-21 11:20:00,87.51,87.6,87.37,87.55,13432.0,87.1099,87.1995,86.9705,87.1497,13432.0
2020-07-21 11:25:00,87.51,87.56,87.18,87.31,8972.0,87.1099,87.1597,86.7814,86.9108,8972.0
2020-07-21 11:30:00,87.39,87.48,87.07,87.19,13026.0,86.9904,87.08,86.6719,86.7914,13026.0
2020-07-21 11:35:00,87.13,87.22,86.86,86.94,21067.0,86.7316,86.8212,86.4629,86.5425,21067.0
2020-07-21 11:40:00,86.91,87.22,86.91,87.03,28425.0,86.5126,86.8212,86.5126,86.6321,28425.0
2020-07-21 11:45:00,87.06,87.17,86.91,86.98,14543.0,86.662,86.7715,86.5126,86.5823,14543.0
2020-07-21 11:50:00,86.98,87.33,86.92,87.33,10779.0,86.5823,86.9307,86.5226,86.9307,10779.0
2020-07-21 11:55:00,87.34,87.4,87.11,87.31,10066.0,86.9407,87.0004,86.7117,86.9108,10066.0
2020-07-21 12:00:00,87.3,87.37,86.87,86.99,9673.0,86.9009,86.9705,86.4728,86.5923,9673.0
2020-07-21 12:05:00,87.02,87.24,86.99,87.15,10591.0,86.6221,86.8411,86.5923,86.7515,10591.0
2020-07-21 12:10:00,87.13,87.19,86.97,87.0,14506.0,86.7316,86.7914,86.5724,86.6022,14506.0
2020-07-21 12:15:00,87.03,87.3,87.02,87.05,12921.0,86.6321,86.9009,86.6221,86.652,12921.0
2020-07-21 12:20:00,87.07,87.19,86.7,86.78,17434.0,86.6719,86.7914,86.3036,86.3832,17434.0
2020-07-21 12:25:00,86.77,87.19,86.76,87.18,7485.0,86.3733,86.7914,86.3633,86.7814,7485.0
2020-07-21 12:30:00,87.15,87.23,87.06,87.18,5918.0,86.7515,86.8312,86.662,86.7814,5918.0
2020-07-21 12:35:00,87.2,87.22,87.09,87.22,9040.0,86.8013,86.8212,86.6918,86.8212,9040.0
2020-07-21 12:40:00,87.25,87.4,87.18,87.35,16780.0,86.8511,87.0004,86.7814,86.9506,16780.0
2020-07-21 12:45:00,87.33,87.33,87.18,87.29,6438.0,86.9307,86.9307,86.7814,86.8909,6438.0
2020-07-21 12:50:00,87.29,87.45,87.26,87.37,10444.0,86.8909,87.0502,86.861,86.9705,10444.0
2020-07-21 12:55:00,87.45,87.67,87.38,87.67,5259.0,87.0502,87.2692,86.9805,87.2692,5259.0
2020-07-21 13:00:00,87.68,87.81,87.61,87.74,7182.0,87.2791,87.4085,87.2094,87.3388,7182.0
2020-07-21 13:05:00,87.79,88.0,87.77,88.0,12768.0,87.3886,87.5977,87.3687,87.5977,12768.0
2020-07-21 13:10:00,87.94,88.04,87.81,87.95,13624.0,87.5379,87.6375,87.4085,87.5479,13624.0
2020-07-21 13:15:00,87.96,88.1,87.92,88.07,11251.0,87.5578,87.6972,87.518,87.6673,11251.0
2020-07-21 13:20:00,88.07,88.16,88.07,88.11,6654.0,87.6673,87.7569,87.6673,87.7072,6654.0
2020-07-21 13:25:00,88.1,88.27,88.07,88.17,15202.0,87.6972,87.8664,87.6673,87.7669,15202.0
2020-07-21 13:30:00,88.17,88.24,88.08,88.18,7349.0,87.7669,87.8366,87.6773,87.7768,7349.0
2020-07-21 13:35:00,88.17,88.26,88.08,88.24,7368.0,87.7669,87.8565,87.6773,87.8366,7368.0
2020-07-21 13:40:00,88.27,88.33,87.82,87.82,13192.0,87.8664,87.9261,87.4185,87.4185,13192.0
2020-07-21 13:45:00,87.85,88.13,87.82,87.92,19610.0,87.4483,87.7271,87.4185,87.518,19610.0
2020-07-21 13:50:00,87.86,87.86,87.66,87.79,16057.0,87.4583,87.4583,87.2592,87.3886,16057.0
2020-07-21 13:55:00,87.8,87.86,87.75,87.79,9301.0,87.3986,87.4583,87.3488,87.3886,9301.0
2020-07-21 14:00:00,87.78,87.93,87.65,87.77,8286.0,87.3787,87.528,87.2493,87.3687,8286.0
2020-07-21 14:05:00,87.76,87.87,87.69,87.7,15638.0,87.3588,87.4683,87.2891,87.299,15638.0
2020-07-21 14:10:00,87.68,87.8,87.6,87.79,4183.0,87.2791,87.3986,87.1995,87.3886,4183.0
2020-07-21 14:15:00,87.84,87.9,87.72,87.73,6704.0,87.4384,87.4981,87.3189,87.3289,6704.0
2020-07-21 14:20:00,87.73,87.98,87.73,87.91,5078.0,87.3289,87.5777,87.3289,87.5081,5078.0
2020-07-21 14:25:00,87.89,87.92,87.86,87.9,5088.0,87.4882,87.518,87.4583,87.4981,5088.0
2020-07-21 14:30:00,87.91,88.04,87.85,87.9,11830.0,87.5081,87.6375,87.4483,87.4981,11830.0
2020-07-21 14:35:00,87.97,88.03,87.89,87.93,6500.0,87.5678,87.6275,87.4882,87.528,6500.0
2020-07-21 14:40:00,87.95,88.04,87.89,88.02,11988.0,87.5479,87.6375,87.4882,87.6176,11988.0
2020-07-21 14:45:00,88.07,88.07,87.88,87.94,7413.0,87.6673,87.6673,87.4782,87.5379,7413.0
2020-07-21 14:50:00,87.98,88.01,87.84,87.84,5751.0,87.5777,87.6076,87.4384,87.4384,5751.0
2020-07-21 14:55:00,87.89,87.91,87.79,87.88,9563.0,87.4882,87.5081,87.3886,87.4782,9563.0
2020-07-21 15:00:00,87.86,87.9,87.76,87.79,9428.0,87.4583,87.4981,87.3588,87.3886,9428.0
2020-07-21 15:05:00,87.76,87.91,87.67,87.88,15388.0,87.3588,87.5081,87.2692,87.4782,15388.0
2020-07-21 15:10:00,87.87,87.89,87.24,87.44,27997.0,87.4683,87.4882,86.8411,87.0402,27997.0
2020-07-21 15:15:00,87.38,87.46,87.32,87.37,11601.0,86.9805,87.0601,86.9208,86.9705,11601.0
2020-07-21 15:20:00,87.33,87.49,87.25,87.38,11443.0,86.9307,87.09,86.8511,86.9805,11443.0
2020-07-21 15:25:00,87.39,87.54,87.2,87.23,11199.0,86.9904,87.1398,86.8013,86.8312,11199.0
2020-07-21 15:30:00,87.26,87.61,87.23,87.37,19393.0,86.861,87.2094,86.8312,86.9705,19393.0
2020-07-21 15:35:00,87.38,87.52,87.24,87.43,22764.0,86.9805,87.1199,86.8411,87.0303,22764.0
2020-07-21 15:40:00,87.39,87.43,87.27,87.33,17446.0,86.9904,87.0303,86.871,86.9307,17446.0
2020-07-21 15:45:00,87.32,87.43,87.18,87.22,13915.0,86.9208,87.0303,86.7814,86.8212,13915.0
2020-07-21 15:50:00,87.24,87.42,87.12,87.32,68140.0,86.8411,87.0203,86.7217,86.9208,68140.0
2020-07-21 15:55:00,87.31,87.54,87.23,87.53,96662.0,86.9108,87.1398,86.8312,87.1298,96662.0
2020-07-22 09:30:00,86.79,86.88,86.2,86.24,45420.0,86.3932,86.4828,85.8059,85.8457,45420.0
2020-07-22 09:35:00,86.24,86.82,86.02,86.59,23071.0,85.8457,86.4231,85.6267,86.1941,23071.0
2020-07-22 09:40:00,86.62,86.71,86.26,86.33,14003.0,86.224,86.3136,85.8656,85.9353,14003.0
2020-07-22 09:45:00,86.28,86.35,85.99,86.17,25850.0,85.8855,85.9552,85.5968,85.776,25850.0
2020-07-22 09:50:00,86.14,86.53,86.0,86.39,31349.0,85.7462,86.1344,85.6068,85.995,31349.0
2020-07-22 09:55:00,86.39,87.15,86.28,86.82,51202.0,85.995,86.7515,85.8855,86.4231,51202.0
2020-07-22 10:00:00,86.82,87.17,86.66,86.92,30449.0,86.4231,86.7715,86.2638,86.5226,30449.0
2020-07-22 10:05:00,87.0,87.04,86.74,87.04,13161.0,86.6022,86.642,86.3434,86.642,13161.0
2020-07-22 10:10:00,86.97,87.0,86.71,86.71,15210.0,86.5724,86.6022,86.3136,86.3136,15210.0
2020-07-22 10:15:00,86.78,86.93,86.72,86.82,6252.0,86.3832,86.5326,86.3235,86.4231,6252.0
2020-07-22 10:20:00,86.82,87.15,86.71,87.15,11409.0,86.4231,86.7515,86.3136,86.7515,11409.0
2020-07-22 10:25:00,87.12,87.16,86.86,86.86,7500.0,86.7217,86.7615,86.4629,86.4629,7500.0
2020-07-22 10:30:00,86.83,87.12,86.83,86.98,7108.0,86.433,86.7217,86.433,86.5823,7108.0
2020-07-22 10:35:00,86.9,87.15,86.88,87.13,11993.0,86.5027,86.7515,86.4828,86.7316,11993.0
2020-07-22 10:40:00,87.15,87.15,86.93,87.09,12834.0,86.7515,86.7515,86.5326,86.6918,12834.0
2020-07-22 10:45:00,87.08,87.46,87.07,87.33,23749.0,86.6819,87.0601,86.6719,86.9307,23749.0
2020-07-22 10:50:00,87.33,87.47,87.29,87.39,52325.0,86.9307,87.0701,86.8909,86.9904,52325.0
2020-07-22 10:55:00,87.4,87.67,87.4,87.54,53825.0,87.0004,87.2692,87.0004,87.1398,53825.0
2020-07-22 11:00:00,87.56,87.8,87.38,87.52,29527.0,87.1597,87.3986,86.9805,87.1199,29527.0
2020-07-22 11:05:00,87.57,87.77,87.48,87.57,28100.0,87.1696,87.3687,87.08,87.1696,28100.0
2020-07-22 11:10:00,87.56,87.56,87.22,87.23,9094.0,87.1597,87.1597,86.8212,86.8312,9094.0
2020-07-22 11:15:00,87.22,87.34,86.86,87.07,27353.0,86.8212,86.9407,86.4629,86.6719,27353.0
2020-07-22 11:20:00,87.1,87.18,86.86,86.99,11348.0,86.7018,86.7814,86.4629,86.5923,11348.0
2020-07-22 11:25:00,87.06,87.29,87.02,87.22,10527.0,86.662,86.8909,86.6221,86.8212,10527.0
2020-07-22 11:30:00,87.17,87.29,87.05,87.1,9974.0,86.7715,86.8909,86.652,86.7018,9974.0
2020-07-22 11:35:00,87.1,87.27,87.04,87.2,9961.0,86.7018,86.871,86.642,86.8013,9961.0
2020-07-22 11:40:00,87.23,87.27,86.99,86.99,3567.0,86.8312,86.871,86.5923,86.5923,3567.0
2020-07-22 11:45:00,86.95,87.07,86.91,87.03,7207.0,86.5525,86.6719,86.5126,86.6321,7207.0
2020-07-22 11:50:00,87.03,87.06,86.86,86.87,14980.0,86.6321,86.662,86.4629,86.4728,14980.0
2020-07-22 11:55:00,86.85,86.87,86.67,86.79,7139.0,86.4529,86.4728,86.2737,86.3932,7139.0
2020-07-22 12:00:00,86.81,87.11,86.81,87.05,7587.0,86.4131,86.7117,86.4131,86.652,7587.0
2020-07-22 12:05:00,87.03,87.03,86.86,86.9,7929.0,86.6321,86.6321,86.4629,86.5027,7929.0
2020-07-22 12:10:00,86.91,87.29,86.83,87.17,6384.0,86.5126,86.8909,86.433,86.7715,6384.0
2020-07-22 12:15:00,87.2,87.34,87.19,87.25,9361.0,86.8013,86.9407,86.7914,86.8511,9361.0
2020-07-22 12:20:00,87.27,87.35,87.24,87.32,11197.0,86.871,86.9506,86.8411,86.9208,11197.0
2020-07-22 12:25:00,87.32,87.35,87.12,87.15,24601.0,86.9208,86.9506,86.7217,86.7515,24601.0
2020-07-22 12:30:00,87.16,87.17,87.1,87.17,3323.0,86.7615,86.7715,86.7018,86.7715,3323.0
2020-07-22 12:35:00,87.17,87.18,87.09,87.11,5010.0,86.7715,86.7814,86.6918,86.7117,5010.0
2020-07-22 12:40:00,87.05,87.05,86.91,87.05,6700.0,86.652,86.652,86.5126,86.652,6700.0
2020-07-22 12:45:00,87.05,87.13,87.0,87.11,9343.0,86.652,86.7316,86.6022,86.7117,9343.0
2020-07-22 12:50:00,87.13,87.13,87.03,87.08,4500.0,86.7316,86.7316,86.6321,86.6819,4500.0
2020-07-22 12:55:00,87.07,87.1,86.96,87.01,8975.0,86.6719,86.7018,86.5624,86.6122,8975.0
2020-07-22 13:00:00,87.01,87.06,86.9,86.98,12599.0,86.6122,86.662,86.5027,86.5823,12599.0
2020-07-22 13:05:00,86.97,86.97,86.85,86.91,8306.0,86.5724,86.5724,86.4529,86.5126,8306.0
2020-07-22 13:10:00,86.88,87.04,86.83,86.97,10776.0,86.4828,86.642,86.433,86.5724,10776.0
2020-07-22 13:15:00,86.97,87.0,86.93,86.98,8145.0,86.5724,86.6022,86.5326,86.5823,8145.0
2020-07-22 13:20:00,86.99,87.07,86.94,87.02,9707.0,86.5923,86.6719,86.5425,86.6221,9707.0
2020-07-22 13:25:00,87.0,87.08,86.94,86.97,9390.0,86.6022,86.6819,86.5425,86.5724,9390.0
2020-07-22 13:30:00,86.98,86.99,86.81,86.98,15334.0,86.5823,86.5923,86.4131,86.5823,15334.0
2020-07-22 13:35:00,86.94,86.95,86.86,86.88,13140.0,86.5425,86.5525,86.4629,86.4828,13140.0
2020-07-22 13:40:00,86.89,87.11,86.81,87.06,22336.0,86.4927,86.7117,86.4131,86.662,22336.0
2020-07-22 13:45:00,87.08,87.1,86.83,86.99,13700.0,86.6819,86.7018,86.433,86.5923,13700.0
2020-07-22 13:50:00,86.99,87.01,86.86,86.93,13264.0,86.5923,86.6122,86.4629,86.5326,13264.0
2020-07-22 13:55:00,86.93,86.93,86.74,86.75,16394.0,86.5326,86.5326,86.3434,86.3534,16394.0
2020-07-22 14:00:00,86.8,86.94,86.8,86.9,9946.0,86.4031,86.5425,86.4031,86.5027,9946.0
2020-07-22 14:05:00,86.88,86.91,86.77,86.77,16699.0,86.4828,86.5126,86.3733,86.3733,16699.0
2020-07-22 14:10:00,86.77,86.84,86.72,86.82,11018.0,86.3733,86.443,86.3235,86.4231,11018.0
2020-07-22 14:15:00,86.8,86.86,86.74,86.76,14649.0,86.4031,86.4629,86.3434,86.3633,14649.0
2020-07-22 14:20:00,86.78,86.92,86.74,86.85,16676.0,86.3832,86.5226,86.3434,86.4529,16676.0
2020-07-22 14:25:00,86.87,86.89,86.72,86.87,13677.0,86.4728,86.4927,86.3235,86.4728,13677.0
2020-07-22 14:30:00,86.92,86.92,86.74,86.84,9940.0,86.5226,86.5226,86.3434,86.443,9940.0
2020-07-22 14:35:00,86.82,86.91,86.74,86.88,14165.0,86.4231,86.5126,86.3434,86.4828,14165.0
2020-07-22 14:40:00,86.87,86.87,86.71,86.74,12988.0,86.4728,86.4728,86.3136,86.3434,12988.0
2020-07-22 14:45:00,86.74,86.88,86.66,86.88,16571.0,86.3434,86.4828,86.2638,86.4828,16571.0
2020-07-22 14:50:00,86.88,87.11,86.87,87.05,20190.0,86.4828,86.7117,86.4728,86.652,20190.0
2020-07-22 14:55:00,87.03,87.09,86.99,87.05,11281.0,86.6321,86.6918,86.5923,86.652,11281.0
2020-07-22 15:00:00,87.1,87.23,87.02,87.11,14774.0,86.7018,86.8312,86.6221,86.7117,14774.0
2020-07-22 15:05:00,87.15,87.4,87.15,87.37,12173.0,86.7515,87.0004,86.7515,86.9705,12173.0
2020-07-22 15:10:00,87.39,87.44,87.29,87.33,21269.0,86.9904,87.0402,86.8909,86.9307,21269.0
2020-07-22 15:15:00,87.32,87.32,87.1,87.16,17969.0,86.9208,86.9208,86.7018,86.7615,17969.0
2020-07-22 15:20:00,87.2,87.25,87.13,87.19,12669.0,86.8013,86.8511,86.7316,86.7914,12669.0
2020-07-22 15:25:00,87.21,87.31,87.05,87.11,21543.0,86.8113,86.9108,86.652,86.7117,21543.0
2020-07-22 15:30:00,87.12,87.24,87.0,87.07,18757.0,86.7217,86.8411,86.6022,86.6719,18757.0
2020-07-22 15:35:00,87.07,87.23,87.02,87.22,31609.0,86.6719,86.8312,86.6221,86.8212,31609.0
2020-07-22 15:40:00,87.22,87.25,87.13,87.23,27700.0,86.8212,86.8511,86.7316,86.8312,27700.0
2020-07-22 15:45:00,87.23,87.36,87.21,87.33,31191.0,86.8312,86.9606,86.8113,86.9307,31191.0
2020-07-22 15:50:00,87.35,87.6,87.33,87.6,83445.0,86.9506,87.1995,86.9307,87.1995,83445.0
2020-07-22 15:55:00,87.59,87.79,87.5,87.66,177726.0,87.1895,87.3886,87.0999,87.2592,177726.0
2020-07-23 09:30:00,87.1,87.23,86.3,86.83,29054.0,86.7018,86.8312,85.9054,86.433,29054.0
2020-07-23 09:35:00,86.74,86.96,86.14,86.96,16895.0,86.3434,86.5624,85.7462,86.5624,16895.0
2020-07-23 09:40:00,86.77,86.77,86.2,86.33,10975.0,86.3733,86.3733,85.8059,85.9353,10975.0
2020-07-23 09:45:00,86.33,86.48,85.85,86.18,19834.0,85.9353,86.0846,85.4575,85.786,19834.0
2020-07-23 09:50:00,86.21,86.41,86.03,86.21,29236.0,85.8158,86.0149,85.6367,85.8158,29236.0
2020-07-23 09:55:00,86.14,86.51,85.79,86.41,40686.0,85.7462,86.1145,85.3978,86.0149,40686.0
2020-07-23 10:00:00,86.34,86.41,86.15,86.26,26455.0,85.9452,86.0149,85.7561,85.8656,26455.0
2020-07-23 10:05:00,86.25,86.43,86.15,86.2,38734.0,85.8557,86.0348,85.7561,85.8059,38734.0
2020-07-23 10:10:00,86.21,86.28,85.93,86.12,41655.0,85.8158,85.8855,85.5371,85.7263,41655.0
2020-07-23 10:15:00,86.12,86.45,85.93,85.94,83462.0,85.7263,86.0547,85.5371,85.5471,83462.0
2020-07-23 10:20:00,85.91,86.04,85.79,85.97,95856.0,85.5172,85.6466,85.3978,85.5769,95856.0
2020-07-23 10:25:00,85.97,86.2,85.97,86.09,35104.0,85.5769,85.8059,85.5769,85.6964,35104.0
2020-07-23 10:30:00,86.1,86.16,85.99,86.1,11733.0,85.7063,85.7661,85.5968,85.7063,11733.0
2020-07-23 10:35:00,86.11,86.28,86.02,86.26,28253.0,85.7163,85.8855,85.6267,85.8656,28253.0
2020-07-23 10:40:00,86.29,86.54,86.29,86.34,25382.0,85.8955,86.1443,85.8955,85.9452,25382.0
2020-07-23 10:45:00,86.34,86.34,86.06,86.19,20113.0,85.9452,85.9452,85.6665,85.7959,20113.0
2020-07-23 10:50:00,86.22,86.32,86.05,86.06,12813.0,85.8258,85.9253,85.6566,85.6665,12813.0
2020-07-23 10:55:00,86.08,86.17,85.89,85.91,19737.0,85.6864,85.776,85.4973,85.5172,19737.0
2020-07-23 11:00:00,85.92,86.26,85.92,86.04,12810.0,85.5272,85.8656,85.5272,85.6466,12810.0
2020-07-23 11:05:00,86.0,86.21,85.8,86.21,15424.0,85.6068,85.8158,85.4077,85.8158,15424.0
2020-07-23 11:10:00,86.17,86.57,86.11,86.57,24046.0,85.776,86.1742,85.7163,86.1742,24046.0
2020-07-23 11:15:00,86.53,86.65,86.33,86.4,16851.0,86.1344,86.2538,85.9353,86.005,16851.0
2020-07-23 11:20:00,86.41,86.49,86.17,86.22,19300.0,86.0149,86.0946,85.776,85.8258,19300.0
2020-07-23 11:25:00,86.25,86.46,86.25,86.41,15535.0,85.8557,86.0647,85.8557,86.0149,15535.0
2020-07-23 11:30:00,86.39,86.56,86.22,86.5,17207.0,85.995,86.1642,85.8258,86.1045,17207.0
2020-07-23 11:35:00,86.46,86.71,86.31,86.71,10025.0,86.0647,86.3136,85.9154,86.3136,10025.0
2020-07-23 11:40:00,86.68,86.89,86.65,86.72,15291.0,86.2837,86.4927,86.2538,86.3235,15291.0
2020-07-23 11:45:00,86.75,86.75,86.47,86.62,10239.0,86.3534,86.3534,86.0747,86.224,10239.0
2020-07-23 11:50:00,86.63,86.73,86.54,86.61,15721.0,86.2339,86.3335,86.1443,86.214,15721.0
2020-07-23 11:55:00,86.59,86.68,86.51,86.57,8653.0,86.1941,86.2837,86.1145,86.1742,8653.0
2020-07-23 12:00:00,86.57,86.59,86.38,86.46,18202.0,86.1742,86.1941,85.9851,86.0647,18202.0
2020-07-23 12:05:00,86.41,86.46,86.19,86.21,10267.0,86.0149,86.0647,85.7959,85.8158,10267.0
2020-07-23 12:10:00,86.22,86.41,86.22,86.33,11954.0,85.8258,86.0149,85.8258,85.9353,11954.0
2020-07-23 12:15:00,86.31,86.44,86.25,86.35,9540.0,85.9154,86.0448,85.8557,85.9552,9540.0
2020-07-23 12:20:00,86.37,86.63,86.37,86.53,10745.0,85.9751,86.2339,85.9751,86.1344,10745.0
2020-07-23 12:25:00,86.5,86.63,86.48,86.52,17528.0,86.1045,86.2339,86.0846,86.1244,17528.0
2020-07-23 12:30:00,86.53,86.6,86.43,86.45,17468.0,86.1344,86.2041,86.0348,86.0547,17468.0
2020-07-23 12:35:00,86.43,86.69,86.43,86.49,25052.0,86.0348,86.2936,86.0348,86.0946,25052.0
2020-07-23 12:40:00,86.46,86.83,86.46,86.72,18049.0,86.0647,86.433,86.0647,86.3235,18049.0
2020-07-23 12:45:00,86.73,86.8,86.56,86.63,15515.0,86.3335,86.4031,86.1642,86.2339,15515.0
2020-07-23 12:50:00,86.62,86.72,86.44,86.55,13323.0,86.224,86.3235,86.0448,86.1543,13323.0
2020-07-23 12:55:00,86.52,86.55,86.18,86.26,16039.0,86.1244,86.1543,85.786,85.8656,16039.0
2020-07-23 13:00:00,86.21,86.57,86.19,86.54,15661.0,85.8158,86.1742,85.7959,86.1443,15661.0
2020-07-23 13:05:00,86.54,86.54,86.2,86.26,6931.0,86.1443,86.1443,85.8059,85.8656,6931.0
2020-07-23 13:10:00,86.23,86.35,86.17,86.32,10129.0,85.8358,85.9552,85.776,85.9253,10129.0
2020-07-23 13:15:00,86.31,86.31,86.11,86.18,13508.0,85.9154,85.9154,85.7163,85.786,13508.0
2020-07-23 13:20:00,86.12,86.14,85.93,86.05,14039.0,85.7263,85.7462,85.5371,85.6566,14039.0
2020-07-23 13:25:00,86.05,86.25,86.01,86.2,8376.0,85.6566,85.8557,85.6168,85.8059,8376.0
2020-07-23 13:30:00,86.17,86.21,85.87,85.94,13238.0,85.776,85.8158,85.4774,85.5471,13238.0
2020-07-23 13:35:00,85.94,85.99,85.57,85.6,17830.0,85.5471,85.5968,85.1788,85.2086,17830.0
2020-07-23 13:40:00,85.61,85.61,85.25,85.37,41253.0,85.2186,85.2186,84.8602,84.9797,41253.0
2020-07-23 13:45:00,85.37,85.46,85.01,85.02,16385.0,84.9797,85.0693,84.6213,84.6313,16385.0
2020-07-23 13:50:00,85.03,85.2,84.75,84.82,22172.0,84.6412,84.8105,84.3625,84.4322,22172.0
2020-07-23 13:55:00,84.81,84.87,84.68,84.85,16866.0,84.4222,84.482,84.2928,84.4621,16866.0
2020-07-23 14:00:00,84.85,84.9,84.48,84.5,17156.0,84.4621,84.5118,84.0938,84.1137,17156.0
2020-07-23 14:05:00,84.54,84.65,84.34,84.38,17634.0,84.1535,84.263,83.9544,83.9942,17634.0
2020-07-23 14:10:00,84.39,84.39,84.07,84.18,38512.0,84.0042,84.0042,83.6856,83.7951,38512.0
2020-07-23 14:15:00,84.18,84.18,83.75,84.05,22303.0,83.7951,83.7951,83.3671,83.6657,22303.0
2020-07-23 14:20:00,84.05,84.36,83.83,84.36,19258.0,83.6657,83.9743,83.4467,83.9743,19258.0
2020-07-23 14:25:00,84.35,84.56,84.28,84.3,20086.0,83.9643,84.1734,83.8947,83.9146,20086.0
2020-07-23 14:30:00,84.29,84.63,84.23,84.5,26989.0,83.9046,84.2431,83.8449,84.1137,26989.0
2020-07-23 14:35:00,84.56,84.56,84.29,84.42,48883.0,84.1734,84.1734,83.9046,84.034,48883.0
2020-07-23 14:40:00,84.42,84.68,84.38,84.53,34177.0,84.034,84.2928,83.9942,84.1435,34177.0
2020-07-23 14:45:00,84.53,84.83,84.41,84.77,34105.0,84.1435,84.4422,84.0241,84.3824,34105.0
2020-07-23 14:50:00,84.79,85.12,84.71,85.0,27966.0,84.4023,84.7308,84.3227,84.6114,27966.0
2020-07-23 14:55:00,85.0,85.05,84.75,85.05,20502.0,84.6114,84.6611,84.3625,84.6611,20502.0
2020-07-23 15:00:00,85.08,85.08,84.81,85.06,24238.0,84.691,84.691,84.4222,84.6711,24238.0
2020-07-23 15:05:00,85.06,85.09,84.8,84.86,34309.0,84.6711,84.701,84.4123,84.472,34309.0
2020-07-23 15:10:00,84.87,85.12,84.85,85.03,26740.0,84.482,84.7308,84.4621,84.6412,26740.0
2020-07-23 15:15:00,85.04,85.14,84.98,84.99,26857.0,84.6512,84.7507,84.5915,84.6014,26857.0
2020-07-23 15:20:00,85.0,85.05,84.84,84.93,43993.0,84.6114,84.6611,84.4521,84.5417,43993.0
2020-07-23 15:25:00,84.93,85.04,84.77,84.84,31706.0,84.5417,84.6512,84.3824,84.4521,31706.0
2020-07-23 15:30:00,84.84,85.0,84.5,84.87,43025.0,84.4521,84.6114,84.1137,84.482,43025.0
2020-07-23 15:35:00,84.85,85.13,84.8,84.97,48446.0,84.4621,84.7408,84.4123,84.5815,48446.0
2020-07-23 15:40:00,84.96,85.05,84.89,85.0,41727.0,84.5716,84.6611,84.5019,84.6114,41727.0
2020-07-23 15:45:00,85.01,85.1,84.88,84.96,54526.0,84.6213,84.7109,84.4919,84.5716,54526.0
2020-07-23 15:50:00,84.95,85.32,84.81,85.32,113795.0,84.5616,84.9299,84.4222,84.9299,113795.0
2020-07-23 15:55:00,85.31,85.49,85.09,85.17,151192.0,84.92,85.0991,84.701,84.7806,151192.0
2020-07-24 09:30:00,84.47,85.6,84.37,84.4,86759.0,84.0838,85.2086,83.9843,84.0141,86759.0
2020-07-24 09:35:00,84.22,84.5,83.9,83.9,19288.0,83.8349,84.1137,83.5164,83.5164,19288.0
2020-07-24 09:40:00,84.04,84.51,83.75,83.83,78558.0,83.6558,84.1236,83.3671,83.4467,78558.0
2020-07-24 09:45:00,83.78,84.45,83.66,84.05,52621.0,83.397,84.0639,83.2775,83.6657,52621.0
2020-07-24 09:50:00,84.02,84.3,83.42,83.44,41387.0,83.6359,83.9146,83.0386,83.0585,41387.0
2020-07-24 09:55:00,83.46,84.1,83.46,83.77,23799.0,83.0784,83.7155,83.0784,83.387,23799.0
2020-07-24 10:00:00,83.84,84.2,83.78,84.02,14121.0,83.4567,83.815,83.397,83.6359,14121.0
2020-07-24 10:05:00,83.92,84.12,83.74,83.85,12915.0,83.5363,83.7354,83.3571,83.4666,12915.0
2020-07-24 10:10:00,83.88,84.24,83.84,84.11,18342.0,83.4965,83.8548,83.4567,83.7254,18342.0
2020-07-24 10:15:00,84.11,84.21,83.93,83.93,7050.0,83.7254,83.825,83.5463,83.5463,7050.0
2020-07-24 10:20:00,83.89,84.03,83.8,84.01,21146.0,83.5064,83.6458,83.4169,83.6259,21146.0
2020-07-24 10:25:00,84.04,84.19,83.98,84.17,13712.0,83.6558,83.8051,83.596,83.7852,13712.0
2020-07-24 10:30:00,84.2,84.2,83.95,84.03,6867.0,83.815,83.815,83.5662,83.6458,6867.0
2020-07-24 10:35:00,84.05,84.23,83.87,84.0,12956.0,83.6657,83.8449,83.4865,83.6159,12956.0
2020-07-24 10:40:00,84.04,84.72,84.04,84.65,20175.0,83.6558,84.3327,83.6558,84.263,20175.0
2020-07-24 10:45:00,84.67,84.78,84.42,84.49,17334.0,84.2829,84.3924,84.034,84.1037,17334.0
2020-07-24 10:50:00,84.43,84.57,84.37,84.49,8350.0,84.044,84.1833,83.9843,84.1037,8350.0
2020-07-24 10:55:00,84.43,84.68,84.37,84.68,8184.0,84.044,84.2928,83.9843,84.2928,8184.0
2020-07-24 11:00:00,84.67,84.95,84.58,84.7,12422.0,84.2829,84.5616,84.1933,84.3127,12422.0
2020-07-24 11:05:00,84.63,84.85,84.62,84.67,12393.0,84.2431,84.4621,84.2331,84.2829,12393.0
2020-07-24 11:10:00,84.69,84.76,84.43,84.72,20564.0,84.3028,84.3725,84.044,84.3327,20564.0
2020-07-24 11:15:00,84.7,84.75,84.38,84.41,13737.0,84.3127,84.3625,83.9942,84.0241,13737.0
2020-07-24 11:20:00,84.45,84.57,84.37,84.4,11301.0,84.0639,84.1833,83.9843,84.0141,11301.0
2020-07-24 11:25:00,84.4,84.87,84.37,84.69,57214.0,84.0141,84.482,83.9843,84.3028,57214.0
2020-07-24 11:30:00,84.66,84.69,84.42,84.45,15721.0,84.2729,84.3028,84.034,84.0639,15721.0
2020-07-24 11:35:00,84.46,84.6,84.36,84.45,16598.0,84.0738,84.2132,83.9743,84.0639,16598.0
2020-07-24 11:40:00,84.41,84.63,84.38,84.63,19406.0,84.0241,84.2431,83.9942,84.2431,19406.0
2020-07-24 11:45:00,84.63,84.72,84.49,84.59,15077.0,84.2431,84.3327,84.1037,84.2032,15077.0
2020-07-24 11:50:00,84.57,84.72,84.42,84.45,15787.0,84.1833,84.3327,84.034,84.0639,15787.0
2020-07-24 11:55:00,84.5,84.64,84.42,84.6,13130.0,84.1137,84.253,84.034,84.2132,13130.0
2020-07-24 12:00:00,84.62,84.66,84.21,84.23,13919.0,84.2331,84.2729,83.825,83.8449,13919.0
2020-07-24 12:05:00,84.2,84.32,84.02,84.05,10160.0,83.815,83.9345,83.6359,83.6657,10160.0
2020-07-24 12:10:00,84.06,84.1,83.78,83.89,15479.0,83.6757,83.7155,83.397,83.5064,15479.0
2020-07-24 12:15:00,83.85,84.07,83.8,83.92,15202.0,83.4666,83.6856,83.4169,83.5363,15202.0
2020-07-24 12:20:00,83.92,83.99,83.8,83.83,15581.0,83.5363,83.606,83.4169,83.4467,15581.0
2020-07-24 12:25:00,83.84,84.02,83.83,83.95,19061.0,83.4567,83.6359,83.4467,83.5662,19061.0
2020-07-24 12:30:00,83.96,84.21,83.91,84.2,22114.0,83.5761,83.825,83.5264,83.815,22114.0
2020-07-24 12:35:00,84.25,84.32,84.2,84.25,8600.0,83.8648,83.9345,83.815,83.8648,8600.0
2020-07-24 12:40:00,84.23,84.31,84.07,84.09,23987.0,83.8449,83.9245,83.6856,83.7055,23987.0
2020-07-24 12:45:00,84.09,84.11,83.86,83.92,11451.0,83.7055,83.7254,83.4766,83.5363,11451.0
2020-07-24 12:50:00,83.89,83.94,83.64,83.67,21763.0,83.5064,83.5562,83.2576,83.2875,21763.0
2020-07-24 12:55:00,83.62,83.78,83.54,83.73,30099.0,83.2377,83.397,83.158,83.3472,30099.0
2020-07-24 13:00:00,83.73,83.84,83.66,83.66,17675.0,83.3472,83.4567,83.2775,83.2775,17675.0
2020-07-24 13:05:00,83.65,83.7,83.37,83.45,29925.0,83.2675,83.3173,82.9888,83.0685,29925.0
2020-07-24 13:10:00,83.46,83.58,83.4,83.48,24274.0,83.0784,83.1979,83.0187,83.0983,24274.0
2020-07-24 13:15:00,83.47,83.59,83.44,83.5,11921.0,83.0884,83.2078,83.0585,83.1182,11921.0
2020-07-24 13:20:00,83.53,83.55,83.28,83.34,15854.0,83.1481,83.168,82.8992,82.959,15854.0
2020-07-24 13:25:00,83.34,83.59,83.33,83.57,26553.0,82.959,83.2078,82.949,83.1879,26553.0
2020-07-24 13:30:00,83.59,83.69,83.46,83.49,22303.0,83.2078,83.3074,83.0784,83.1083,22303.0
2020-07-24 13:35:00,83.51,83.69,83.45,83.54,11893.0,83.1282,83.3074,83.0685,83.158,11893.0
2020-07-24 13:40:00,83.54,83.61,83.46,83.5,13045.0,83.158,83.2277,83.0784,83.1182,13045.0
2020-07-24 13:45:00,83.5,83.88,83.49,83.88,22240.0,83.1182,83.4965,83.1083,83.4965,22240.0
2020-07-24 13:50:00,83.89,84.15,83.87,84.13,11730.0,83.5064,83.7653,83.4865,83.7454,11730.0
2020-07-24 13:55:00,84.1,84.2,83.98,84.2,16644.0,83.7155,83.815,83.596,83.815,16644.0
2020-07-24 14:00:00,84.23,84.23,84.01,84.06,14304.0,83.8449,83.8449,83.6259,83.6757,14304.0
2020-07-24 14:05:00,84.04,84.16,83.96,84.16,10013.0,83.6558,83.7752,83.5761,83.7752,10013.0
2020-07-24 14:10:00,84.16,84.27,84.06,84.11,11200.0,83.7752,83.8847,83.6757,83.7254,11200.0
2020-07-24 14:15:00,84.14,84.25,84.1,84.15,10837.0,83.7553,83.8648,83.7155,83.7653,10837.0
2020-07-24 14:20:00,84.17,84.22,83.99,84.06,38638.0,83.7852,83.8349,83.606,83.6757,38638.0
2020-07-24 14:25:00,84.02,84.25,84.01,84.2,12210.0,83.6359,83.8648,83.6259,83.815,12210.0
2020-07-24 14:30:00,84.2,84.2,83.96,83.98,13524.0,83.815,83.815,83.5761,83.596,13524.0
2020-07-24 14:35:00,84.01,84.09,83.89,84.06,9912.0,83.6259,83.7055,83.5064,83.6757,9912.0
2020-07-24 14:40:00,84.06,84.31,84.04,84.17,19492.0,83.6757,83.9245,83.6558,83.7852,19492.0
2020-07-24 14:45:00,84.2,84.22,84.05,84.06,7729.0,83.815,83.8349,83.6657,83.6757,7729.0
2020-07-24 14:50:00,84.07,84.19,84.01,84.05,17184.0,83.6856,83.8051,83.6259,83.6657,17184.0
2020-07-24 14:55:00,84.05,84.14,83.98,84.06,13235.0,83.6657,83.7553,83.596,83.6757,13235.0
2020-07-24 15:00:00,84.06,84.24,83.96,84.2,16142.0,83.6757,83.8548,83.5761,83.815,16142.0
2020-07-24 15:05:00,84.2,84.27,84.12,84.15,11405.0,83.815,83.8847,83.7354,83.7653,11405.0
2020-07-24 15:10:00,84.16,84.31,84.14,84.18,13349.0,83.7752,83.9245,83.7553,83.7951,13349.0
2020-07-24 15:15:00,84.17,84.28,84.01,84.09,20324.0,83.7852,83.8947,83.6259,83.7055,20324.0
2020-07-24 15:20:00,84.1,84.11,83.99,83.99,16164.0,83.7155,83.7254,83.606,83.606,16164.0
2020-07-24 15:25:00,83.98,84.08,83.84,83.87,32088.0,83.596,83.6956,83.4567,83.4865,32088.0
2020-07-24 15:30:00,83.86,83.92,83.57,83.59,24907.0,83.4766,83.5363,83.1879,83.2078,24907.0
2020-07-24 15:35:00,83.58,83.87,83.58,83.8,22523.0,83.1979,83.4865,83.1979,83.4169,22523.0
2020-07-24 15:40:00,83.8,83.94,83.72,83.72,19920.0,83.4169,83.5562,83.3372,83.3372,19920.0
2020-07-24 15:45:00,83.73,83.79,83.62,83.68,28060.0,83.3472,83.4069,83.2377,83.2974,28060.0
2020-07-24 15:50:00,83.68,83.78,83.64,83.64,52794.0,83.2974,83.397,83.2576,83.2576,52794.0
2020-07-24 15:55:00,83.65,83.81,83.51,83.72,98946.0,83.2675,83.4268,83.1282,83.3372,98946.0
2020-07-27 09:30:00,83.4,83.49,81.55,81.57,81839.0,83.0187,83.1083,81.1771,81.1971,81839.0
2020-07-27 09:35:00,81.64,81.8,80.7,81.16,64140.0,81.2667,81.426,80.331,80.7889,64140.0
2020-07-27 09:40:00,81.16,81.69,81.02,81.32,57978.0,80.7889,81.3165,80.6496,80.9482,57978.0
2020-07-27 09:45:00,81.35,81.87,81.29,81.84,64273.0,80.9781,81.4957,80.9183,81.4658,64273.0
2020-07-27 09:50:00,81.81,82.36,81.81,82.15,69848.0,81.436,81.9834,81.436,81.7744,69848.0
2020-07-27 09:55:00,82.12,82.66,81.97,82.42,26515.0,81.7445,82.2821,81.5952,82.0432,26515.0
2020-07-27 10:00:00,82.37,82.37,81.37,81.37,40137.0,81.9934,81.9934,80.998,80.998,40137.0
2020-07-27 10:05:00,81.34,81.56,81.12,81.44,60889.0,80.9681,81.1871,80.7491,81.0677,60889.0
2020-07-27 10:10:00,81.42,81.64,81.12,81.14,37715.0,81.0477,81.2667,80.7491,80.769,37715.0
2020-07-27 10:15:00,81.21,81.78,81.13,81.62,17159.0,80.8387,81.4061,80.7591,81.2468,17159.0
2020-07-27 10:20:00,81.6,81.7,81.44,81.51,34104.0,81.2269,81.3265,81.0677,81.1373,34104.0
2020-07-27 10:25:00,81.5,81.83,81.28,81.82,113201.0,81.1274,81.4559,80.9084,81.4459,113201.0
2020-07-27 10:30:00,81.8,83.02,81.76,82.62,144684.0,81.426,82.6404,81.3862,82.2423,144684.0
2020-07-27 10:35:00,82.64,84.32,82.64,84.12,159959.0,82.2622,83.9345,82.2622,83.7354,159959.0
2020-07-27 10:40:00,84.22,84.24,83.6,83.81,61921.0,83.8349,83.8548,83.2178,83.4268,61921.0
2020-07-27 10:45:00,83.76,83.76,83.51,83.74,24647.0,83.377,83.377,83.1282,83.3571,24647.0
2020-07-27 10:50:00,83.76,84.39,83.73,84.28,33302.0,83.377,84.0042,83.3472,83.8947,33302.0
2020-07-27 10:55:00,84.3,84.3,83.98,84.2,22843.0,83.9146,83.9146,83.596,83.815,22843.0
2020-07-27 11:00:00,84.2,84.46,84.0,84.07,11913.0,83.815,84.0738,83.6159,83.6856,11913.0
2020-07-27 11:05:00,84.12,84.17,83.55,83.55,25233.0,83.7354,83.7852,83.168,83.168,25233.0
2020-07-27 11:10:00,83.57,83.73,83.38,83.39,15221.0,83.1879,83.3472,82.9988,83.0087,15221.0
2020-07-27 11:15:00,83.47,83.51,83.19,83.35,22401.0,83.0884,83.1282,82.8097,82.9689,22401.0
2020-07-27 11:20:00,83.34,83.4,82.94,83.1,20990.0,82.959,83.0187,82.5608,82.7201,20990.0
2020-07-27 11:25:00,83.12,83.34,82.98,83.08,13073.0,82.74,82.959,82.6006,82.7002,13073.0
2020-07-27 11:30:00,83.2,83.45,83.11,83.45,8186.0,82.8196,83.0685,82.73,83.0685,8186.0
2020-07-27 11:35:00,83.44,83.44,83.0,83.09,12884.0,83.0585,83.0585,82.6205,82.7101,12884.0
2020-07-27 11:40:00,83.11,83.16,82.95,83.06,11477.0,82.73,82.7798,82.5707,82.6802,11477.0
2020-07-27 11:45:00,83.06,83.08,82.75,82.82,13641.0,82.6802,82.7002,82.3717,82.4413,13641.0
2020-07-27 11:50:00,82.82,82.92,82.66,82.92,13989.0,82.4413,82.5409,82.2821,82.5409,13989.0
2020-07-27 11:55:00,82.95,83.05,82.55,82.66,9331.0,82.5707,82.6703,82.1726,82.2821,9331.0
2020-07-27 12:00:00,82.63,82.83,82.53,82.79,5872.0,82.2522,82.4513,82.1527,82.4115,5872.0
2020-07-27 12:05:00,82.91,83.09,82.91,83.09,4136.0,82.5309,82.7101,82.5309,82.7101,4136.0
2020-07-27 12:10:00,83.09,83.15,82.9,83.0,15352.0,82.7101,82.7698,82.521,82.6205,15352.0
2020-07-27 12:15:00,83.0,83.23,83.0,83.03,8030.0,82.6205,82.8495,82.6205,82.6504,8030.0
2020-07-27 12:20:00,83.1,83.41,83.08,83.34,10707.0,82.7201,83.0286,82.7002,82.959,10707.0
2020-07-27 12:25:00,83.34,83.51,83.32,83.47,10972.0,82.959,83.1282,82.9391,83.0884,10972.0
2020-07-27 12:30:00,83.47,83.54,83.4,83.53,5644.0,83.0884,83.158,83.0187,83.1481,5644.0
2020-07-27 12:35:00,83.56,83.74,83.56,83.71,5001.0,83.178,83.3571,83.178,83.3273,5001.0
2020-07-27 12:40:00,83.71,83.81,83.71,83.81,3282.0,83.3273,83.4268,83.3273,83.4268,3282.0
2020-07-27 12:45:00,83.81,83.86,83.75,83.83,10167.0,83.4268,83.4766,83.3671,83.4467,10167.0
2020-07-27 12:50:00,83.84,83.92,83.79,83.79,11028.0,83.4567,83.5363,83.4069,83.4069,11028.0
2020-07-27 12:55:00,83.79,83.86,83.76,83.8,2500.0,83.4069,83.4766,83.377,83.4169,2500.0
2020-07-27 13:00:00,83.79,83.82,83.6,83.67,5600.0,83.4069,83.4368,83.2178,83.2875,5600.0
2020-07-27 13:05:00,83.66,83.66,83.49,83.51,3844.0,83.2775,83.2775,83.1083,83.1282,3844.0
2020-07-27 13:10:00,83.53,83.71,83.48,83.67,8800.0,83.1481,83.3273,83.0983,83.2875,8800.0
2020-07-27 13:15:00,83.63,83.83,83.61,83.7,11490.0,83.2476,83.4467,83.2277,83.3173,11490.0
2020-07-27 13:20:00,83.68,83.73,83.62,83.66,2902.0,83.2974,83.3472,83.2377,83.2775,2902.0
2020-07-27 13:25:00,83.68,83.77,83.66,83.71,4310.0,83.2974,83.387,83.2775,83.3273,4310.0
2020-07-27 13:30:00,83.73,83.8,83.67,83.8,3600.0,83.3472,83.4169,83.2875,83.4169,3600.0
2020-07-27 13:35:00,83.81,83.92,83.69,83.75,8126.0,83.4268,83.5363,83.3074,83.3671,8126.0
2020-07-27 13:40:00,83.73,83.82,83.67,83.8,11305.0,83.3472,83.4368,83.2875,83.4169,11305.0
2020-07-27 13:45:00,83.81,83.84,83.7,83.77,8441.0,83.4268,83.4567,83.3173,83.387,8441.0
2020-07-27 13:50:00,83.77,83.84,83.72,83.72,3501.0,83.387,83.4567,83.3372,83.3372,3501.0
2020-07-27 13:55:00,83.73,83.85,83.67,83.75,3294.0,83.3472,83.4666,83.2875,83.3671,3294.0
2020-07-27 14:00:00,83.77,83.81,83.66,83.66,10060.0,83.387,83.4268,83.2775,83.2775,10060.0
2020-07-27 14:05:00,83.66,83.96,83.66,83.94,4620.0,83.2775,83.5761,83.2775,83.5562,4620.0
2020-07-27 14:10:00,83.94,83.97,83.88,83.93,3789.0,83.5562,83.5861,83.4965,83.5463,3789.0
2020-07-27 14:15:00,83.96,83.99,83.82,83.88,3022.0,83.5761,83.606,83.4368,83.4965,3022.0
2020-07-27 14:20:00,83.89,84.22,83.88,84.22,5341.0,83.5064,83.8349,83.4965,83.8349,5341.0
2020-07-27 14:25:00,84.2,84.2,83.98,84.1,7404.0,83.815,83.815,83.596,83.7155,7404.0
2020-07-27 14:30:00,84.12,84.12,83.9,83.97,13194.0,83.7354,83.7354,83.5164,83.5861,13194.0
2020-07-27 14:35:00,84.0,84.08,83.88,83.97,7474.0,83.6159,83.6956,83.4965,83.5861,7474.0
2020-07-27 14:40:00,84.0,84.0,83.79,83.86,12874.0,83.6159,83.6159,83.4069,83.4766,12874.0
2020-07-27 14:45:00,83.91,84.02,83.88,84.02,7895.0,83.5264,83.6359,83.4965,83.6359,7895.0
2020-07-27 14:50:00,83.98,84.04,83.96,83.96,6524.0,83.596,83.6558,83.5761,83.5761,6524.0
2020-07-27 14:55:00,83.99,84.05,83.87,84.02,19752.0,83.606,83.6657,83.4865,83.6359,19752.0
2020-07-27 15:00:00,84.0,84.27,83.99,84.27,16768.0,83.6159,83.8847,83.606,83.8847,16768.0
2020-07-27 15:05:00,84.27,84.36,84.17,84.36,6276.0,83.8847,83.9743,83.7852,83.9743,6276.0
2020-07-27 15:10:00,84.38,84.41,84.25,84.37,8818.0,83.9942,84.0241,83.8648,83.9843,8818.0
2020-07-27 15:15:00,84.36,84.49,84.35,84.42,9900.0,83.9743,84.1037,83.9643,84.034,9900.0
2020-07-27 15:20:00,84.45,84.78,84.42,84.78,30713.0,84.0639,84.3924,84.034,84.3924,30713.0
2020-07-27 15:25:00,84.76,84.8,84.65,84.67,20611.0,84.3725,84.4123,84.263,84.2829,20611.0
2020-07-27 15:30:00,84.67,84.71,84.51,84.57,21747.0,84.2829,84.3227,84.1236,84.1833,21747.0
2020-07-27 15:35:00,84.57,84.67,84.33,84.52,32798.0,84.1833,84.2829,83.9444,84.1336,32798.0
2020-07-27 15:40:00,84.52,84.58,84.38,84.42,18526.0,84.1336,84.1933,83.9942,84.034,18526.0
2020-07-27 15:45:00,84.46,84.75,84.43,84.75,16534.0,84.0738,84.3625,84.044,84.3625,16534.0
2020-07-27 15:50:00,84.74,84.75,84.41,84.42,32715.0,84.3526,84.3625,84.0241,84.034,32715.0
2020-07-27 15:55:00,84.42,84.56,84.36,84.41,69775.0,84.034,84.1734,83.9743,84.0241,69775.0
2020-07-28 09:30:00,84.17,84.92,83.98,84.54,33024.0,83.7852,84.5317,83.596,84.1535,33024.0
2020-07-28 09:35:00,84.58,84.93,84.35,84.86,9676.0,84.1933,84.5417,83.9643,84.472,9676.0
2020-07-28 09:40:00,84.71,84.78,84.33,84.37,14671.0,84.3227,84.3924,83.9444,83.9843,14671.0
2020-07-28 09:45:00,84.32,84.37,84.03,84.31,11665.0,83.9345,83.9843,83.6458,83.9245,11665.0
2020-07-28 09:50:00,84.25,84.25,83.71,83.71,25655.0,83.8648,83.8648,83.3273,83.3273,25655.0
2020-07-28 09:55:00,83.65,84.2,83.64,84.04,12860.0,83.2675,83.815,83.2576,83.6558,12860.0
2020-07-28 10:00:00,84.04,84.59,83.99,84.43,11845.0,83.6558,84.2032,83.606,84.044,11845.0
2020-07-28 10:05:00,84.46,84.91,84.36,84.85,13104.0,84.0738,84.5218,83.9743,84.4621,13104.0
2020-07-28 10:10:00,84.82,84.88,84.54,84.83,9975.0,84.4322,84.4919,84.1535,84.4422,9975.0
2020-07-28 10:15:00,84.89,85.4,84.88,85.36,17217.0,84.5019,85.0095,84.4919,84.9697,17217.0
2020-07-28 10:20:00,85.33,85.38,85.16,85.26,17215.0,84.9399,84.9896,84.7706,84.8702,17215.0
2020-07-28 10:25:00,85.27,85.37,84.98,85.28,44392.0,84.8801,84.9797,84.5915,84.8901,44392.0
2020-07-28 10:30:00,85.31,85.48,84.92,85.03,22973.0,84.92,85.0892,84.5317,84.6412,22973.0
2020-07-28 10:35:00,85.0,85.2,84.95,85.1,8824.0,84.6114,84.8105,84.5616,84.7109,8824.0
2020-07-28 10:40:00,85.08,85.22,84.92,84.93,21533.0,84.691,84.8304,84.5317,84.5417,21533.0
2020-07-28 10:45:00,84.93,85.0,84.73,85.0,4463.0,84.5417,84.6114,84.3426,84.6114,4463.0
2020-07-28 10:50:00,84.99,85.02,84.81,84.9,7093.0,84.6014,84.6313,84.4222,84.5118,7093.0
2020-07-28 10:55:00,84.96,85.18,84.88,85.01,21136.0,84.5716,84.7906,84.4919,84.6213,21136.0
2020-07-28 11:00:00,84.97,85.09,84.93,84.95,6938.0,84.5815,84.701,84.5417,84.5616,6938.0
2020-07-28 11:05:00,84.96,85.02,84.82,84.97,13709.0,84.5716,84.6313,84.4322,84.5815,13709.0
2020-07-28 11:10:00,84.98,85.33,84.9,85.27,19867.0,84.5915,84.9399,84.5118,84.8801,19867.0
2020-07-28 11:15:00,85.31,85.31,85.1,85.14,4668.0,84.92,84.92,84.7109,84.7507,4668.0
2020-07-28 11:20:00,85.15,85.17,85.02,85.15,3451.0,84.7607,84.7806,84.6313,84.7607,3451.0
2020-07-28 11:25:00,85.14,85.18,84.98,85.09,5982.0,84.7507,84.7906,84.5915,84.701,5982.0
2020-07-28 11:30:00,85.08,85.24,85.04,85.09,6633.0,84.691,84.8503,84.6512,84.701,6633.0
2020-07-28 11:35:00,85.09,85.19,84.94,85.18,7649.0,84.701,84.8005,84.5516,84.7906,7649.0
2020-07-28 11:40:00,85.25,85.28,84.99,85.05,10549.0,84.8602,84.8901,84.6014,84.6611,10549.0
2020-07-28 11:45:00,85.01,85.12,84.91,85.1,6950.0,84.6213,84.7308,84.5218,84.7109,6950.0
2020-07-28 11:50:00,85.08,85.14,84.98,85.0,10900.0,84.691,84.7507,84.5915,84.6114,10900.0
2020-07-28 11:55:00,85.04,85.09,84.97,85.05,4378.0,84.6512,84.701,84.5815,84.6611,4378.0
2020-07-28 12:00:00,85.08,85.29,85.0,85.18,10814.0,84.691,84.9,84.6114,84.7906,10814.0
2020-07-28 12:05:00,85.17,85.26,85.1,85.21,3889.0,84.7806,84.8702,84.7109,84.8204,3889.0
2020-07-28 12:10:00,85.23,85.37,85.06,85.15,15017.0,84.8403,84.9797,84.6711,84.7607,15017.0
2020-07-28 12:15:00,85.15,85.19,85.0,85.0,7940.0,84.7607,84.8005,84.6114,84.6114,7940.0
2020-07-28 12:20:00,84.96,85.09,84.95,85.09,6366.0,84.5716,84.701,84.5616,84.701,6366.0
2020-07-28 12:25:00,85.09,85.09,84.85,84.94,4583.0,84.701,84.701,84.4621,84.5516,4583.0
2020-07-28 12:30:00,84.96,85.07,84.91,85.03,13700.0,84.5716,84.6811,84.5218,84.6412,13700.0
2020-07-28 12:35:00,85.02,85.19,85.02,85.13,7095.0,84.6313,84.8005,84.6313,84.7408,7095.0
2020-07-28 12:40:00,85.14,85.21,85.1,85.1,5252.0,84.7507,84.8204,84.7109,84.7109,5252.0
2020-07-28 12:45:00,85.1,85.16,84.96,85.13,10022.0,84.7109,84.7706,84.5716,84.7408,10022.0
2020-07-28 12:50:00,85.15,85.15,85.04,85.06,5094.0,84.7607,84.7607,84.6512,84.6711,5094.0
2020-07-28 12:55:00,85.06,85.16,85.01,85.02,7587.0,84.6711,84.7706,84.6213,84.6313,7587.0
2020-07-28 13:00:00,85.02,85.18,84.98,85.18,5325.0,84.6313,84.7906,84.5915,84.7906,5325.0
2020-07-28 13:05:00,85.16,85.16,85.02,85.02,5123.0,84.7706,84.7706,84.6313,84.6313,5123.0
2020-07-28 13:10:00,85.02,85.02,84.82,84.82,4682.0,84.6313,84.6313,84.4322,84.4322,4682.0
2020-07-28 13:15:00,84.78,84.79,84.67,84.72,5637.0,84.3924,84.4023,84.2829,84.3327,5637.0
2020-07-28 13:20:00,84.73,84.88,84.73,84.78,42324.0,84.3426,84.4919,84.3426,84.3924,42324.0
2020-07-28 13:25:00,84.75,84.75,84.53,84.66,28353.0,84.3625,84.3625,84.1435,84.2729,28353.0
2020-07-28 13:30:00,84.68,84.92,84.65,84.92,9771.0,84.2928,84.5317,84.263,84.5317,9771.0
2020-07-28 13:35:00,84.89,84.92,84.63,84.64,16091.0,84.5019,84.5317,84.2431,84.253,16091.0
2020-07-28 13:40:00,84.63,84.75,84.57,84.59,5454.0,84.2431,84.3625,84.1833,84.2032,5454.0
2020-07-28 13:45:00,84.63,84.66,84.47,84.5,7872.0,84.2431,84.2729,84.0838,84.1137,7872.0
2020-07-28 13:50:00,84.5,84.73,84.49,84.71,10663.0,84.1137,84.3426,84.1037,84.3227,10663.0
2020-07-28 13:55:00,84.76,84.79,84.68,84.68,5741.0,84.3725,84.4023,84.2928,84.2928,5741.0
2020-07-28 14:00:00,84.7,84.8,84.69,84.75,8595.0,84.3127,84.4123,84.3028,84.3625,8595.0
2020-07-28 14:05:00,84.73,85.02,84.64,84.99,31413.0,84.3426,84.6313,84.253,84.6014,31413.0
2020-07-28 14:10:00,84.99,85.11,84.87,84.92,8505.0,84.6014,84.7209,84.482,84.5317,8505.0
2020-07-28 14:15:00,84.94,85.08,84.92,85.06,6746.0,84.5516,84.691,84.5317,84.6711,6746.0
2020-07-28 14:20:00,85.05,85.06,84.99,85.01,5849.0,84.6611,84.6711,84.6014,84.6213,5849.0
2020-07-28 14:25:00,84.98,85.0,84.93,84.97,7801.0,84.5915,84.6114,84.5417,84.5815,7801.0
2020-07-28 14:30:00,84.98,84.98,84.82,84.86,9007.0,84.5915,84.5915,84.4322,84.472,9007.0
2020-07-28 14:35:00,84.84,84.93,84.73,84.93,5698.0,84.4521,84.5417,84.3426,84.5417,5698.0
2020-07-28 14:40:00,84.9,84.95,84.79,84.84,14468.0,84.5118,84.5616,84.4023,84.4521,14468.0
2020-07-28 14:45:00,84.84,84.9,84.79,84.81,4100.0,84.4521,84.5118,84.4023,84.4222,4100.0
2020-07-28 14:50:00,84.8,84.8,84.65,84.71,11417.0,84.4123,84.4123,84.263,84.3227,11417.0
2020-07-28 14:55:00,84.73,84.85,84.72,84.77,12236.0,84.3426,84.4621,84.3327,84.3824,12236.0
2020-07-28 15:00:00,84.75,84.75,84.55,84.59,7098.0,84.3625,84.3625,84.1634,84.2032,7098.0
2020-07-28 15:05:00,84.6,84.67,84.54,84.55,9493.0,84.2132,84.2829,84.1535,84.1634,9493.0
2020-07-28 15:10:00,84.53,84.55,84.42,84.46,8647.0,84.1435,84.1634,84.034,84.0738,8647.0
2020-07-28 15:15:00,84.44,84.49,84.36,84.49,14180.0,84.0539,84.1037,83.9743,84.1037,14180.0
2020-07-28 15:20:00,84.47,84.58,84.42,84.54,11591.0,84.0838,84.1933,84.034,84.1535,11591.0
2020-07-28 15:25:00,84.56,84.6,84.3,84.32,11991.0,84.1734,84.2132,83.9146,83.9345,11991.0
2020-07-28 15:30:00,84.32,84.41,84.05,84.07,15391.0,83.9345,84.0241,83.6657,83.6856,15391.0
2020-07-28 15:35:00,84.08,84.18,83.97,84.0,17293.0,83.6956,83.7951,83.5861,83.6159,17293.0
2020-07-28 15:40:00,84.01,84.04,83.92,83.92,17657.0,83.6259,83.6558,83.5363,83.5363,17657.0
2020-07-28 15:45:00,83.93,84.0,83.78,83.8,35233.0,83.5463,83.6159,83.397,83.4169,35233.0
2020-07-28 15:50:00,83.77,83.82,83.48,83.68,49559.0,83.387,83.4368,83.0983,83.2974,49559.0
2020-07-28 15:55:00,83.65,83.79,83.59,83.69,90849.0,83.2675,83.4069,83.2078,83.3074,90849.0
2020-07-29 09:30:00,84.01,84.01,83.13,83.47,43974.0,83.6259,83.6259,82.7499,83.0884,43974.0
2020-07-29 09:35:00,83.47,83.54,82.4,82.4,28878.0,83.0884,83.158,82.0233,82.0233,28878.0
2020-07-29 09:40:00,82.39,82.56,82.27,82.49,57695.0,82.0133,82.1825,81.8939,82.1129,57695.0
2020-07-29 09:45:00,82.52,83.13,82.42,83.05,55105.0,82.1427,82.7499,82.0432,82.6703,55105.0
2020-07-29 09:50:00,83.08,83.64,83.01,83.61,21067.0,82.7002,83.2576,82.6305,83.2277,21067.0
2020-07-29 09:55:00,83.59,83.65,83.34,83.53,11995.0,83.2078,83.2675,82.959,83.1481,11995.0
2020-07-29 10:00:00,83.56,83.83,83.47,83.47,26719.0,83.178,83.4467,83.0884,83.0884,26719.0
2020-07-29 10:05:00,83.47,84.0,83.41,83.96,15311.0,83.0884,83.6159,83.0286,83.5761,15311.0
2020-07-29 10:10:00,83.91,84.13,83.83,83.91,8540.0,83.5264,83.7454,83.4467,83.5264,8540.0
2020-07-29 10:15:00,83.87,83.92,83.68,83.75,9423.0,83.4865,83.5363,83.2974,83.3671,9423.0
2020-07-29 10:20:00,83.71,83.77,83.62,83.74,13062.0,83.3273,83.387,83.2377,83.3571,13062.0
2020-07-29 10:25:00,83.77,83.91,83.62,83.73,13341.0,83.387,83.5264,83.2377,83.3472,13341.0
2020-07-29 10:30:00,83.72,83.82,83.38,83.4,20018.0,83.3372,83.4368,82.9988,83.0187,20018.0
2020-07-29 10:35:00,83.44,83.56,83.36,83.44,13251.0,83.0585,83.178,82.9789,83.0585,13251.0
2020-07-29 10:40:00,83.5,83.73,83.5,83.7,14057.0,83.1182,83.3472,83.1182,83.3173,14057.0
2020-07-29 10:45:00,83.71,83.78,83.53,83.78,10258.0,83.3273,83.397,83.1481,83.397,10258.0
2020-07-29 10:50:00,83.8,84.01,83.77,83.94,5839.0,83.4169,83.6259,83.387,83.5562,5839.0
2020-07-29 10:55:00,83.89,83.89,83.68,83.89,6016.0,83.5064,83.5064,83.2974,83.5064,6016.0
2020-07-29 11:00:00,83.88,84.11,83.8,83.8,23170.0,83.4965,83.7254,83.4169,83.4169,23170.0
2020-07-29 11:05:00,83.79,83.82,83.52,83.55,12891.0,83.4069,83.4368,83.1381,83.168,12891.0
2020-07-29 11:10:00,83.54,83.77,83.41,83.77,5888.0,83.158,83.387,83.0286,83.387,5888.0
2020-07-29 11:15:00,83.73,84.05,83.71,84.04,25313.0,83.3472,83.6657,83.3273,83.6558,25313.0
2020-07-29 11:20:00,84.04,84.04,83.67,83.89,64920.0,83.6558,83.6558,83.2875,83.5064,64920.0
2020-07-29 11:25:00,83.87,84.0,83.85,83.91,28450.0,83.4865,83.6159,83.4666,83.5264,28450.0
2020-07-29 11:30:00,83.9,84.02,83.89,84.02,18720.0,83.5164,83.6359,83.5064,83.6359,18720.0
2020-07-29 11:35:00,83.97,84.19,83.97,84.12,6024.0,83.5861,83.8051,83.5861,83.7354,6024.0
2020-07-29 11:40:00,84.09,84.16,83.95,84.12,7494.0,83.7055,83.7752,83.5662,83.7354,7494.0
2020-07-29 11:45:00,84.13,84.13,84.0,84.03,11731.0,83.7454,83.7454,83.6159,83.6458,11731.0
2020-07-29 11:50:00,84.01,84.3,84.0,84.12,19810.0,83.6259,83.9146,83.6159,83.7354,19810.0
2020-07-29 11:55:00,84.12,84.31,84.03,84.19,12986.0,83.7354,83.9245,83.6458,83.8051,12986.0
2020-07-29 12:00:00,84.19,84.4,84.09,84.25,17153.0,83.8051,84.0141,83.7055,83.8648,17153.0
2020-07-29 12:05:00,84.27,84.39,84.19,84.28,15834.0,83.8847,84.0042,83.8051,83.8947,15834.0
2020-07-29 12:10:00,84.27,84.39,84.13,84.31,6543.0,83.8847,84.0042,83.7454,83.9245,6543.0
2020-07-29 12:15:00,84.27,84.36,84.25,84.35,18202.0,83.8847,83.9743,83.8648,83.9643,18202.0
2020-07-29 12:20:00,84.33,84.34,84.2,84.23,15260.0,83.9444,83.9544,83.815,83.8449,15260.0
2020-07-29 12:25:00,84.2,84.25,84.06,84.22,33378.0,83.815,83.8648,83.6757,83.8349,33378.0
2020-07-29 12:30:00,84.21,84.47,84.2,84.34,14362.0,83.825,84.0838,83.815,83.9544,14362.0
2020-07-29 12:35:00,84.34,84.38,84.26,84.34,5373.0,83.9544,83.9942,83.8748,83.9544,5373.0
2020-07-29 12:40:00,84.31,84.31,84.23,84.31,4250.0,83.9245,83.9245,83.8449,83.9245,4250.0
2020-07-29 12:45:00,84.29,84.29,84.14,84.22,4400.0,83.9046,83.9046,83.7553,83.8349,4400.0
2020-07-29 12:50:00,84.24,84.28,84.18,84.26,5223.0,83.8548,83.8947,83.7951,83.8748,5223.0
2020-07-29 12:55:00,84.26,84.26,84.03,84.03,5632.0,83.8748,83.8748,83.6458,83.6458,5632.0
2020-07-29 13:00:00,84.05,84.11,84.04,84.07,3523.0,83.6657,83.7254,83.6558,83.6856,3523.0
2020-07-29 13:05:00,84.05,84.07,84.02,84.03,3236.0,83.6657,83.6856,83.6359,83.6458,3236.0
2020-07-29 13:10:00,84.07,84.14,84.01,84.05,3500.0,83.6856,83.7553,83.6259,83.6657,3500.0
2020-07-29 13:15:00,84.07,84.27,84.05,84.27,5539.0,83.6856,83.8847,83.6657,83.8847,5539.0
2020-07-29 13:20:00,84.23,84.39,84.23,84.37,8172.0,83.8449,84.0042,83.8449,83.9843,8172.0
2020-07-29 13:25:00,84.37,84.53,84.3,84.42,11472.0,83.9843,84.1435,83.9146,84.034,11472.0
2020-07-29 13:30:00,84.43,84.5,84.37,84.47,7700.0,84.044,84.1137,83.9843,84.0838,7700.0
2020-07-29 13:35:00,84.44,84.63,84.43,84.51,15924.0,84.0539,84.2431,84.044,84.1236,15924.0
2020-07-29 13:40:00,84.53,84.56,84.41,84.52,5953.0,84.1435,84.1734,84.0241,84.1336,5953.0
2020-07-29 13:45:00,84.51,84.58,84.42,84.47,6561.0,84.1236,84.1933,84.034,84.0838,6561.0
2020-07-29 13:50:00,84.47,84.52,84.37,84.4,10536.0,84.0838,84.1336,83.9843,84.0141,10536.0
2020-07-29 13:55:00,84.36,84.48,84.3,84.48,3200.0,83.9743,84.0938,83.9146,84.0938,3200.0
2020-07-29 14:00:00,84.61,84.68,84.34,84.4,6619.0,84.2232,84.2928,83.9544,84.0141,6619.0
2020-07-29 14:05:00,84.4,84.66,84.38,84.66,6657.0,84.0141,84.2729,83.9942,84.2729,6657.0
2020-07-29 14:10:00,84.72,84.79,84.59,84.61,5151.0,84.3327,84.4023,84.2032,84.2232,5151.0
2020-07-29 14:15:00,84.6,84.95,84.6,84.95,7706.0,84.2132,84.5616,84.2132,84.5616,7706.0
2020-07-29 14:20:00,84.91,84.93,84.84,84.89,4180.0,84.5218,84.5417,84.4521,84.5019,4180.0
2020-07-29 14:25:00,84.89,84.98,84.87,84.98,5232.0,84.5019,84.5915,84.482,84.5915,5232.0
2020-07-29 14:30:00,84.94,85.04,84.89,84.93,9426.0,84.5516,84.6512,84.5019,84.5417,9426.0
2020-07-29 14:35:00,84.94,85.13,84.94,85.1,8105.0,84.5516,84.7408,84.5516,84.7109,8105.0
2020-07-29 14:40:00,85.1,85.31,85.05,85.31,12109.0,84.7109,84.92,84.6611,84.92,12109.0
2020-07-29 14:45:00,85.28,85.38,85.18,85.38,9422.0,84.8901,84.9896,84.7906,84.9896,9422.0
2020-07-29 14:50:00,85.36,85.43,85.28,85.3,32749.0,84.9697,85.0394,84.8901,84.91,32749.0
2020-07-29 14:55:00,85.29,85.29,85.15,85.16,7826.0,84.9,84.9,84.7607,84.7706,7826.0
2020-07-29 15:00:00,85.16,85.18,84.99,84.99,9233.0,84.7706,84.7906,84.6014,84.6014,9233.0
2020-07-29 15:05:00,84.96,85.11,84.92,85.08,7637.0,84.5716,84.7209,84.5317,84.691,7637.0
2020-07-29 15:10:00,85.08,85.32,85.08,85.29,8704.0,84.691,84.9299,84.691,84.9,8704.0
2020-07-29 15:15:00,85.31,85.36,85.17,85.33,12065.0,84.92,84.9697,84.7806,84.9399,12065.0
2020-07-29 15:20:00,85.33,85.56,85.33,85.39,10539.0,84.9399,85.1688,84.9399,84.9996,10539.0
2020-07-29 15:25:00,85.39,85.49,85.22,85.36,14720.0,84.9996,85.0991,84.8304,84.9697,14720.0
2020-07-29 15:30:00,85.37,85.67,85.31,85.61,16559.0,84.9797,85.2783,84.92,85.2186,16559.0
2020-07-29 15:35:00,85.59,85.61,85.48,85.58,25539.0,85.1987,85.2186,85.0892,85.1887,25539.0
2020-07-29 15:40:00,85.59,85.6,85.34,85.42,20714.0,85.1987,85.2086,84.9498,85.0295,20714.0
2020-07-29 15:45:00,85.42,85.47,85.25,85.38,25493.0,85.0295,85.0792,84.8602,84.9896,25493.0
2020-07-29 15:50:00,85.38,85.41,85.21,85.28,49830.0,84.9896,85.0195,84.8204,84.8901,49830.0
2020-07-29 15:55:00,85.28,85.41,85.13,85.33,81316.0,84.8901,85.0195,84.7408,84.9399,81316.0
2020-07-30 09:30:00,83.92,83.92,83.19,83.19,54803.0,83.5363,83.5363,82.8097,82.8097,54803.0
2020-07-30 09:35:00,83.17,83.56,82.98,83.56,21718.0,82.7897,83.178,82.6006,83.178,21718.0
2020-07-30 09:40:00,83.52,83.53,82.74,82.87,15152.0,83.1381,83.1481,82.3617,82.4911,15152.0
2020-07-30 09:45:00,82.92,83.1,82.51,82.63,28186.0,82.5409,82.7201,82.1328,82.2522,28186.0
2020-07-30 09:50:00,82.68,82.68,82.34,82.41,22057.0,82.302,82.302,81.9635,82.0332,22057.0
2020-07-30 09:55:00,82.42,82.43,81.97,82.0,22478.0,82.0432,82.0531,81.5952,81.6251,22478.0
2020-07-30 10:00:00,81.95,82.11,81.82,82.02,34154.0,81.5753,81.7346,81.4459,81.645,34154.0
2020-07-30 10:05:00,82.05,82.1,81.79,82.01,13157.0,81.6749,81.7246,81.4161,81.635,13157.0
2020-07-30 10:10:00,82.02,82.29,82.0,82.24,23175.0,81.645,81.9138,81.6251,81.864,23175.0
2020-07-30 10:15:00,82.15,82.45,81.93,82.01,29727.0,81.7744,82.073,81.5554,81.635,29727.0
2020-07-30 10:20:00,82.0,82.0,81.48,81.68,44176.0,81.6251,81.6251,81.1075,81.3066,44176.0
2020-07-30 10:25:00,81.64,81.96,81.64,81.94,49790.0,81.2667,81.5853,81.2667,81.5654,49790.0
2020-07-30 10:30:00,81.93,82.29,81.76,82.1,41434.0,81.5554,81.9138,81.3862,81.7246,41434.0
2020-07-30 10:35:00,82.07,82.28,81.99,82.11,19434.0,81.6948,81.9038,81.6151,81.7346,19434.0
2020-07-30 10:40:00,82.12,82.27,82.01,82.1,14098.0,81.7445,81.8939,81.635,81.7246,14098.0
2020-07-30 10:45:00,82.12,82.12,81.8,81.8,38312.0,81.7445,81.7445,81.426,81.426,38312.0
2020-07-30 10:50:00,81.8,81.9,81.72,81.77,54790.0,81.426,81.5255,81.3464,81.3961,54790.0
2020-07-30 10:55:00,81.78,82.38,81.78,82.34,45990.0,81.4061,82.0034,81.4061,81.9635,45990.0
2020-07-30 11:00:00,82.31,82.7,82.31,82.7,27728.0,81.9337,82.3219,81.9337,82.3219,27728.0
2020-07-30 11:05:00,82.7,82.92,82.61,82.9,24020.0,82.3219,82.5409,82.2323,82.521,24020.0
2020-07-30 11:10:00,82.92,83.45,82.92,83.28,21454.0,82.5409,83.0685,82.5409,82.8992,21454.0
2020-07-30 11:15:00,83.26,83.63,83.22,83.59,13775.0,82.8793,83.2476,82.8395,83.2078,13775.0
2020-07-30 11:20:00,83.59,83.69,83.44,83.53,28172.0,83.2078,83.3074,83.0585,83.1481,28172.0
2020-07-30 11:25:00,83.49,83.64,83.2,83.2,16258.0,83.1083,83.2576,82.8196,82.8196,16258.0
2020-07-30 11:30:00,83.2,83.22,82.91,83.05,16964.0,82.8196,82.8395,82.5309,82.6703,16964.0
2020-07-30 11:35:00,83.05,83.32,82.98,83.28,21244.0,82.6703,82.9391,82.6006,82.8992,21244.0
2020-07-30 11:40:00,83.31,83.34,83.02,83.05,22836.0,82.9291,82.959,82.6404,82.6703,22836.0
2020-07-30 11:45:00,83.05,83.24,82.91,83.17,17628.0,82.6703,82.8594,82.5309,82.7897,17628.0
2020-07-30 11:50:00,83.17,83.57,83.17,83.54,16725.0,82.7897,83.1879,82.7897,83.158,16725.0
2020-07-30 11:55:00,83.55,83.71,83.55,83.69,16616.0,83.168,83.3273,83.168,83.3074,16616.0
2020-07-30 12:00:00,83.71,83.82,83.55,83.66,13385.0,83.3273,83.4368,83.168,83.2775,13385.0
2020-07-30 12:05:00,83.74,83.85,83.58,83.66,10701.0,83.3571,83.4666,83.1979,83.2775,10701.0
2020-07-30 12:10:00,83.68,83.78,83.49,83.61,10553.0,83.2974,83.397,83.1083,83.2277,10553.0
2020-07-30 12:15:00,83.71,83.98,83.6,83.93,27533.0,83.3273,83.596,83.2178,83.5463,27533.0
2020-07-30 12:20:00,83.91,83.95,83.51,83.69,17780.0,83.5264,83.5662,83.1282,83.3074,17780.0
2020-07-30 12:25:00,83.72,83.76,83.46,83.47,22483.0,83.3372,83.377,83.0784,83.0884,22483.0
2020-07-30 12:30:00,83.49,83.69,83.49,83.61,6671.0,83.1083,83.3074,83.1083,83.2277,6671.0
2020-07-30 12:35:00,83.61,83.74,83.47,83.66,7354.0,83.2277,83.3571,83.0884,83.2775,7354.0
2020-07-30 12:40:00,83.65,83.8,83.62,83.78,7012.0,83.2675,83.4169,83.2377,83.397,7012.0
2020-07-30 12:45:00,83.72,83.75,83.62,83.63,12158.0,83.3372,83.3671,83.2377,83.2476,12158.0
2020-07-30 12:50:00,83.65,83.93,83.61,83.86,21631.0,83.2675,83.5463,83.2277,83.4766,21631.0
2020-07-30 12:55:00,83.94,84.04,83.79,83.92,12548.0,83.5562,83.6558,83.4069,83.5363,12548.0
2020-07-30 13:00:00,83.9,84.03,83.84,83.97,6750.0,83.5164,83.6458,83.4567,83.5861,6750.0
2020-07-30 13:05:00,84.01,84.27,84.0,84.22,25812.0,83.6259,83.8847,83.6159,83.8349,25812.0
2020-07-30 13:10:00,84.25,84.43,84.09,84.43,15079.0,83.8648,84.044,83.7055,84.044,15079.0
2020-07-30 13:15:00,84.4,84.65,84.3,84.3,37420.0,84.0141,84.263,83.9146,83.9146,37420.0
2020-07-30 13:20:00,84.31,84.53,84.19,84.43,21891.0,83.9245,84.1435,83.8051,84.044,21891.0
2020-07-30 13:25:00,84.44,84.44,84.17,84.23,9754.0,84.0539,84.0539,83.7852,83.8449,9754.0
2020-07-30 13:30:00,84.29,84.31,84.06,84.09,14728.0,83.9046,83.9245,83.6757,83.7055,14728.0
2020-07-30 13:35:00,84.1,84.11,83.8,83.8,17065.0,83.7155,83.7254,83.4169,83.4169,17065.0
2020-07-30 13:40:00,83.83,84.08,83.83,84.05,7960.0,83.4467,83.6956,83.4467,83.6657,7960.0
2020-07-30 13:45:00,84.13,84.23,84.05,84.16,7763.0,83.7454,83.8449,83.6657,83.7752,7763.0
2020-07-30 13:50:00,84.21,84.44,84.21,84.32,6195.0,83.825,84.0539,83.825,83.9345,6195.0
2020-07-30 13:55:00,84.32,84.46,84.31,84.4,7319.0,83.9345,84.0738,83.9245,84.0141,7319.0
2020-07-30 14:00:00,84.41,84.77,84.4,84.54,30440.0,84.0241,84.3824,84.0141,84.1535,30440.0
2020-07-30 14:05:00,84.55,84.78,84.5,84.74,10364.0,84.1634,84.3924,84.1137,84.3526,10364.0
2020-07-30 14:10:00,84.74,85.0,84.63,84.82,21742.0,84.3526,84.6114,84.2431,84.4322,21742.0
2020-07-30 14:15:00,84.88,84.94,84.75,84.75,8895.0,84.4919,84.5516,84.3625,84.3625,8895.0
2020-07-30 14:20:00,84.77,84.92,84.67,84.79,10326.0,84.3824,84.5317,84.2829,84.4023,10326.0
2020-07-30 14:25:00,84.8,84.85,84.67,84.74,6486.0,84.4123,84.4621,84.2829,84.3526,6486.0
2020-07-30 14:30:00,84.75,84.93,84.71,84.93,15724.0,84.3625,84.5417,84.3227,84.5417,15724.0
2020-07-30 14:35:00,84.9,84.92,84.77,84.79,9294.0,84.5118,84.5317,84.3824,84.4023,9294.0
2020-07-30 14:40:00,84.8,84.97,84.8,84.87,11043.0,84.4123,84.5815,84.4123,84.482,11043.0
2020-07-30 14:45:00,84.88,85.02,84.88,84.98,12560.0,84.4919,84.6313,84.4919,84.5915,12560.0
2020-07-30 14:50:00,85.01,85.03,84.7,84.7,20869.0,84.6213,84.6412,84.3127,84.3127,20869.0
2020-07-30 14:55:00,84.73,84.83,84.7,84.79,25505.0,84.3426,84.4422,84.3127,84.4023,25505.0
2020-07-30 15:00:00,84.81,84.93,84.71,84.72,10875.0,84.4222,84.5417,84.3227,84.3327,10875.0
2020-07-30 15:05:00,84.71,84.71,84.48,84.54,14235.0,84.3227,84.3227,84.0938,84.1535,14235.0
2020-07-30 15:10:00,84.54,84.81,84.5,84.81,16341.0,84.1535,84.4222,84.1137,84.4222,16341.0
2020-07-30 15:15:00,84.8,84.87,84.68,84.83,15718.0,84.4123,84.482,84.2928,84.4422,15718.0
2020-07-30 15:20:00,84.81,84.82,84.64,84.72,20067.0,84.4222,84.4322,84.253,84.3327,20067.0
2020-07-30 15:25:00,84.7,84.81,84.45,84.81,27509.0,84.3127,84.4222,84.0639,84.4222,27509.0
2020-07-30 15:30:00,84.82,84.95,84.76,84.92,28679.0,84.4322,84.5616,84.3725,84.5317,28679.0
2020-07-30 15:35:00,84.9,85.08,84.9,85.03,37967.0,84.5118,84.691,84.5118,84.6412,37967.0
2020-07-30 15:40:00,85.02,85.08,84.9,85.08,45244.0,84.6313,84.691,84.5118,84.691,45244.0
2020-07-30 15:45:00,85.08,85.08,84.73,84.91,77676.0,84.691,84.691,84.3426,84.5218,77676.0
2020-07-30 15:50:00,84.9,84.94,84.73,84.86,114706.0,84.5118,84.5516,84.3426,84.472,114706.0
2020-07-30 15:55:00,84.88,84.94,84.66,84.83,122916.0,84.4919,84.5516,84.2729,84.4422,122916.0
2020-07-31 09:30:00,80.83,81.0,80.12,80.22,212067.0,80.4604,80.6297,79.7537,79.8532,212067.0
2020-07-31 09:35:00,80.24,80.29,79.41,79.87,311798.0,79.8731,79.9229,79.0469,79.5048,311798.0
2020-07-31 09:40:00,79.89,80.04,79.49,79.49,210299.0,79.5247,79.6741,79.1266,79.1266,210299.0
2020-07-31 09:45:00,79.51,79.51,77.13,77.26,477755.0,79.1465,79.1465,76.7774,76.9068,477755.0
2020-07-31 09:50:00,77.2,77.76,76.75,76.94,237215.0,76.847,77.4045,76.3991,76.5882,237215.0
2020-07-31 09:55:00,76.9,78.15,76.8,78.08,357420.0,76.5484,77.7927,76.4489,77.723,357420.0
2020-07-31 10:00:00,78.09,79.05,77.5,78.35,285220.0,77.733,78.6886,77.1457,77.9918,285220.0
2020-07-31 10:05:00,78.28,78.37,77.8,77.88,123324.0,77.9221,78.0117,77.4443,77.5239,123324.0
2020-07-31 10:10:00,77.87,79.06,77.66,78.28,219066.0,77.514,78.6985,77.3049,77.9221,219066.0
2020-07-31 10:15:00,78.26,78.55,77.6,78.34,184054.0,77.9022,78.1909,77.2452,77.9818,184054.0
2020-07-31 10:20:00,78.3,78.47,77.9,78.43,173434.0,77.942,78.1112,77.5438,78.0714,173434.0
2020-07-31 10:25:00,78.47,79.27,78.35,79.19,153124.0,78.1112,78.9076,77.9918,78.8279,153124.0
2020-07-31 10:30:00,79.24,79.55,79.02,79.24,184760.0,78.8777,79.1863,78.6587,78.8777,184760.0
2020-07-31 10:35:00,79.25,79.28,78.2,78.22,101262.0,78.8877,78.9175,77.8425,77.8624,101262.0
2020-07-31 10:40:00,78.23,79.1,77.97,79.09,124272.0,77.8723,78.7383,77.6135,78.7284,124272.0
2020-07-31 10:45:00,79.13,79.13,78.13,78.73,147912.0,78.7682,78.7682,77.7728,78.37,147912.0
2020-07-31 10:50:00,78.74,78.74,77.89,78.05,61452.0,78.38,78.38,77.5339,77.6932,61452.0
2020-07-31 10:55:00,78.01,78.32,77.7,78.15,65201.0,77.6533,77.9619,77.3448,77.7927,65201.0
2020-07-31 11:00:00,78.09,78.41,77.92,78.23,59661.0,77.733,78.0515,77.5637,77.8723,59661.0
2020-07-31 11:05:00,78.23,78.62,78.18,78.27,62628.0,77.8723,78.2605,77.8226,77.9121,62628.0
2020-07-31 11:10:00,78.21,78.24,77.84,77.88,44983.0,77.8524,77.8823,77.4841,77.5239,44983.0
2020-07-31 11:15:00,77.85,77.85,77.05,77.24,83780.0,77.4941,77.4941,76.6977,76.8869,83780.0
2020-07-31 11:20:00,77.29,77.29,76.92,77.26,100855.0,76.9366,76.9366,76.5683,76.9068,100855.0
2020-07-31 11:25:00,77.28,77.46,76.97,77.3,69423.0,76.9267,77.1058,76.6181,76.9466,69423.0
2020-07-31 11:30:00,77.31,77.39,76.96,77.1,74899.0,76.9565,77.0362,76.6081,76.7475,74899.0
2020-07-31 11:35:00,77.13,77.62,76.95,77.45,98734.0,76.7774,77.2651,76.5982,77.0959,98734.0
2020-07-31 11:40:00,77.48,78.05,77.47,77.97,76062.0,77.1258,77.6932,77.1158,77.6135,76062.0
2020-07-31 11:45:00,77.95,78.61,77.9,78.59,88431.0,77.5936,78.2506,77.5438,78.2307,88431.0
2020-07-31 11:50:00,78.59,79.27,78.44,79.2,157502.0,78.2307,78.9076,78.0814,78.8379,157502.0
2020-07-31 11:55:00,79.17,79.19,78.75,79.05,148828.0,78.808,78.8279,78.3899,78.6886,148828.0
2020-07-31 12:00:00,79.06,79.19,78.78,78.95,96130.0,78.6985,78.8279,78.4198,78.589,96130.0
2020-07-31 12:05:00,78.97,79.05,78.86,78.91,80142.0,78.6089,78.6886,78.4994,78.5492,80142.0
2020-07-31 12:10:00,78.9,79.16,78.9,79.0,57351.0,78.5393,78.7981,78.5393,78.6388,57351.0
2020-07-31 12:15:00,79.03,79.05,78.45,78.63,72568.0,78.6687,78.6886,78.0913,78.2705,72568.0
2020-07-31 12:20:00,78.62,79.04,78.49,79.03,70001.0,78.2605,78.6786,78.1311,78.6687,70001.0
2020-07-31 12:25:00,79.03,79.14,78.95,79.01,35258.0,78.6687,78.7782,78.589,78.6488,35258.0
2020-07-31 12:30:00,78.98,79.06,78.87,79.0,44395.0,78.6189,78.6985,78.5094,78.6388,44395.0
2020-07-31 12:35:00,78.98,78.98,78.71,78.79,77222.0,78.6189,78.6189,78.3501,78.4298,77222.0
2020-07-31 12:40:00,78.77,78.99,78.52,78.89,103813.0,78.4099,78.6289,78.161,78.5293,103813.0
2020-07-31 12:45:00,78.89,79.12,78.79,79.12,117850.0,78.5293,78.7583,78.4298,78.7583,117850.0
2020-07-31 12:50:00,79.1,79.61,78.96,79.48,86083.0,78.7383,79.246,78.599,79.1166,86083.0
2020-07-31 12:55:00,79.48,79.73,79.35,79.59,57795.0,79.1166,79.3655,78.9872,79.2261,57795.0
2020-07-31 13:00:00,79.59,79.6,79.44,79.48,35698.0,79.2261,79.2361,79.0768,79.1166,35698.0
2020-07-31 13:05:00,79.47,80.09,79.47,80.05,80992.0,79.1067,79.7238,79.1067,79.684,80992.0
2020-07-31 13:10:00,80.01,80.58,80.0,80.18,85848.0,79.6442,80.2116,79.6342,79.8134,85848.0
2020-07-31 13:15:00,80.25,80.37,79.97,80.37,67325.0,79.8831,80.0025,79.6044,80.0025,67325.0
2020-07-31 13:20:00,80.37,80.59,80.24,80.52,53068.0,80.0025,80.2215,79.8731,80.1519,53068.0
2020-07-31 13:25:00,80.5,80.73,80.46,80.61,44301.0,80.1319,80.3609,80.0921,80.2414,44301.0
2020-07-31 13:30:00,80.58,80.67,80.21,80.39,55089.0,80.2116,80.3012,79.8433,80.0225,55089.0
2020-07-31 13:35:00,80.39,80.43,80.01,80.03,46659.0,80.0225,80.0623,79.6442,79.6641,46659.0
2020-07-31 13:40:00,80.04,80.72,80.04,80.66,66116.0,79.6741,80.3509,79.6741,80.2912,66116.0
2020-07-31 13:45:00,80.61,80.66,80.38,80.52,42067.0,80.2414,80.2912,80.0125,80.1519,42067.0
2020-07-31 13:50:00,80.52,80.52,80.0,80.07,44060.0,80.1519,80.1519,79.6342,79.7039,44060.0
2020-07-31 13:55:00,80.05,80.21,79.99,80.05,48670.0,79.684,79.8433,79.6243,79.684,48670.0
2020-07-31 14:00:00,80.03,80.19,79.95,80.16,55949.0,79.6641,79.8234,79.5845,79.7935,55949.0
2020-07-31 14:05:00,80.15,80.15,79.55,79.55,27363.0,79.7835,79.7835,79.1863,79.1863,27363.0
2020-07-31 14:10:00,79.55,79.75,79.46,79.7,37303.0,79.1863,79.3854,79.0967,79.3356,37303.0
2020-07-31 14:15:00,79.66,80.13,79.64,79.92,70225.0,79.2958,79.7636,79.2759,79.5546,70225.0
2020-07-31 14:20:00,79.92,80.1,79.91,80.02,33695.0,79.5546,79.7338,79.5446,79.6541,33695.0
2020-07-31 14:25:00,80.02,80.09,79.98,80.02,18996.0,79.6541,79.7238,79.6143,79.6541,18996.0
2020-07-31 14:30:00,80.04,80.6,80.01,80.56,65883.0,79.6741,80.2315,79.6442,80.1917,65883.0
2020-07-31 14:35:00,80.57,80.67,80.48,80.55,42449.0,80.2016,80.3012,80.112,80.1817,42449.0
2020-07-31 14:40:00,80.55,81.03,80.44,80.99,75572.0,80.1817,80.6595,80.0722,80.6197,75572.0
2020-07-31 14:45:00,80.96,81.13,80.92,80.95,55393.0,80.5898,80.7591,80.55,80.5799,55393.0
2020-07-31 14:50:00,80.95,81.21,80.95,81.1,47013.0,80.5799,80.8387,80.5799,80.7292,47013.0
2020-07-31 14:55:00,81.09,81.23,80.97,81.02,34936.0,80.7193,80.8586,80.5998,80.6496,34936.0
2020-07-31 15:00:00,81.01,81.1,80.98,81.07,45246.0,80.6396,80.7292,80.6098,80.6993,45246.0
2020-07-31 15:05:00,81.06,81.13,81.01,81.08,51722.0,80.6894,80.7591,80.6396,80.7093,51722.0
2020-07-31 15:10:00,81.09,81.32,81.08,81.25,70402.0,80.7193,80.9482,80.7093,80.8785,70402.0
2020-07-31 15:15:00,81.26,81.29,81.12,81.26,46450.0,80.8885,80.9183,80.7491,80.8885,46450.0
2020-07-31 15:20:00,81.26,81.32,81.06,81.1,56710.0,80.8885,80.9482,80.6894,80.7292,56710.0
2020-07-31 15:25:00,81.1,81.1,80.71,80.81,56357.0,80.7292,80.7292,80.341,80.4405,56357.0
2020-07-31 15:30:00,80.82,80.85,80.61,80.66,54913.0,80.4505,80.4803,80.2414,80.2912,54913.0
2020-07-31 15:35:00,80.66,80.74,80.39,80.58,92423.0,80.2912,80.3709,80.0225,80.2116,92423.0
2020-07-31 15:40:00,80.59,81.04,80.59,80.95,106905.0,80.2215,80.6695,80.2215,80.5799,106905.0
2020-07-31 15:45:00,80.96,81.06,80.67,81.04,104559.0,80.5898,80.6894,80.3012,80.6695,104559.0
2020-07-31 15:50:00,81.01,81.22,80.92,81.09,171932.0,80.6396,80.8487,80.55,80.7193,171932.0
2020-07-31 15:55:00,81.07,81.14,80.92,81.03,275979.0,80.6993,80.769,80.55,80.6595,275979.0
2020-08-03 09:30:00,81.1,82.29,80.84,81.82,138094.0,80.7292,81.9138,80.4704,81.4459,138094.0
2020-08-03 09:35:00,81.81,82.11,81.18,81.27,94342.0,81.436,81.7346,80.8088,80.8984,94342.0
2020-08-03 09:40:00,81.31,81.67,81.18,81.55,77848.0,80.9382,81.2966,80.8088,81.1771,77848.0
2020-08-03 09:45:00,81.49,81.55,80.52,81.24,77649.0,81.1174,81.1771,80.1519,80.8686,77649.0
2020-08-03 09:50:00,81.19,81.46,81.08,81.37,35605.0,80.8188,81.0876,80.7093,80.998,35605.0
2020-08-03 09:55:00,81.27,81.32,80.78,80.89,34812.0,80.8984,80.9482,80.4107,80.5202,34812.0
2020-08-03 10:00:00,80.88,81.23,80.77,81.2,38470.0,80.5102,80.8586,80.4007,80.8287,38470.0
2020-08-03 10:05:00,81.15,81.24,80.87,80.94,62020.0,80.779,80.8686,80.5003,80.5699,62020.0
2020-08-03 10:10:00,80.98,81.08,80.73,80.92,37718.0,80.6098,80.7093,80.3609,80.55,37718.0
2020-08-03 10:15:00,80.89,80.96,80.41,80.57,37484.0,80.5202,80.5898,80.0424,80.2016,37484.0
2020-08-03 10:20:00,80.6,80.64,80.41,80.47,26958.0,80.2315,80.2713,80.0424,80.1021,26958.0
2020-08-03 10:25:00,80.42,80.72,80.29,80.4,22669.0,80.0523,80.3509,79.9229,80.0324,22669.0
2020-08-03 10:30:00,80.42,80.76,80.42,80.61,24751.0,80.0523,80.3908,80.0523,80.2414,24751.0
2020-08-03 10:35:00,80.63,80.78,80.51,80.6,40130.0,80.2614,80.4107,80.1419,80.2315,40130.0
2020-08-03 10:40:00,80.64,80.69,80.49,80.63,49748.0,80.2713,80.3211,80.122,80.2614,49748.0
2020-08-03 10:45:00,80.61,80.66,80.07,80.11,69596.0,80.2414,80.2912,79.7039,79.7437,69596.0
2020-08-03 10:50:00,80.13,80.17,79.95,80.13,30475.0,79.7636,79.8035,79.5845,79.7636,30475.0
2020-08-03 10:55:00,80.11,80.18,79.92,80.03,29296.0,79.7437,79.8134,79.5546,79.6641,29296.0
2020-08-03 11:00:00,80.02,80.16,79.96,80.08,24109.0,79.6541,79.7935,79.5944,79.7139,24109.0
2020-08-03 11:05:00,80.06,80.12,80.01,80.05,15756.0,79.694,79.7537,79.6442,79.684,15756.0
2020-08-03 11:10:00,80.06,80.09,79.96,79.98,49256.0,79.694,79.7238,79.5944,79.6143,49256.0
2020-08-03 11:15:00,79.96,80.03,79.68,79.69,66561.0,79.5944,79.6641,79.3157,79.3257,66561.0
2020-08-03 11:20:00,79.66,79.81,79.53,79.74,27803.0,79.2958,79.4451,79.1664,79.3754,27803.0
2020-08-03 11:25:00,79.72,80.06,79.68,79.87,49045.0,79.3555,79.694,79.3157,79.5048,49045.0
2020-08-03 11:30:00,79.92,79.96,79.62,79.68,33997.0,79.5546,79.5944,79.256,79.3157,33997.0
2020-08-03 11:35:00,79.68,79.87,79.6,79.66,18491.0,79.3157,79.5048,79.2361,79.2958,18491.0
2020-08-03 11:40:00,79.64,79.8,79.42,79.57,34213.0,79.2759,79.4351,79.0569,79.2062,34213.0
2020-08-03 11:45:00,79.55,79.89,79.54,79.73,33584.0,79.1863,79.5247,79.1763,79.3655,33584.0
2020-08-03 11:50:00,79.75,80.03,79.67,80.01,110106.0,79.3854,79.6641,79.3057,79.6442,110106.0
2020-08-03 11:55:00,80.03,80.03,79.46,79.53,27314.0,79.6641,79.6641,79.0967,79.1664,27314.0
2020-08-03 12:00:00,79.58,79.78,79.56,79.77,35104.0,79.2162,79.4152,79.1962,79.4053,35104.0
2020-08-03 12:05:00,79.78,79.94,79.75,79.91,20350.0,79.4152,79.5745,79.3854,79.5446,20350.0
2020-08-03 12:10:00,79.91,79.97,79.88,79.95,26921.0,79.5446,79.6044,79.5148,79.5845,26921.0
2020-08-03 12:15:00,79.95,80.06,79.88,80.05,51143.0,79.5845,79.694,79.5148,79.684,51143.0
2020-08-03 12:20:00,80.06,80.06,79.73,79.79,33220.0,79.694,79.694,79.3655,79.4252,33220.0
2020-08-03 12:25:00,79.75,79.9,79.62,79.9,17287.0,79.3854,79.5347,79.256,79.5347,17287.0
2020-08-03 12:30:00,79.88,80.03,79.81,79.95,13345.0,79.5148,79.6641,79.4451,79.5845,13345.0
2020-08-03 12:35:00,79.92,80.01,79.86,79.95,11113.0,79.5546,79.6442,79.4949,79.5845,11113.0
2020-08-03 12:40:00,79.98,80.04,79.94,79.99,9504.0,79.6143,79.6741,79.5745,79.6243,9504.0
2020-08-03 12:45:00,80.0,80.05,79.92,79.95,9607.0,79.6342,79.684,79.5546,79.5845,9607.0
2020-08-03 12:50:00,79.92,79.96,79.83,79.96,14362.0,79.5546,79.5944,79.465,79.5944,14362.0
2020-08-03 12:55:00,79.97,80.37,79.95,80.36,25340.0,79.6044,80.0025,79.5845,79.9926,25340.0
2020-08-03 13:00:00,80.36,80.45,80.22,80.33,14257.0,79.9926,80.0822,79.8532,79.9627,14257.0
2020-08-03 13:05:00,80.34,80.49,80.33,80.41,22117.0,79.9727,80.122,79.9627,80.0424,22117.0
2020-08-03 13:10:00,80.42,80.45,80.31,80.32,13210.0,80.0523,80.0822,79.9428,79.9528,13210.0
2020-08-03 13:15:00,80.32,80.33,80.08,80.21,12030.0,79.9528,79.9627,79.7139,79.8433,12030.0
2020-08-03 13:20:00,80.26,80.36,80.23,80.34,17314.0,79.893,79.9926,79.8632,79.9727,17314.0
2020-08-03 13:25:00,80.36,80.37,80.21,80.22,15693.0,79.9926,80.0025,79.8433,79.8532,15693.0
2020-08-03 13:30:00,80.22,80.29,80.13,80.27,15917.0,79.8532,79.9229,79.7636,79.903,15917.0
2020-08-03 13:35:00,80.27,80.36,80.16,80.26,15639.0,79.903,79.9926,79.7935,79.893,15639.0
2020-08-03 13:40:00,80.27,80.33,80.19,80.33,14975.0,79.903,79.9627,79.8234,79.9627,14975.0
2020-08-03 13:45:00,80.34,80.6,80.33,80.57,15821.0,79.9727,80.2315,79.9627,80.2016,15821.0
2020-08-03 13:50:00,80.59,80.67,80.51,80.63,12808.0,80.2215,80.3012,80.1419,80.2614,12808.0
2020-08-03 13:55:00,80.63,80.79,80.6,80.66,17351.0,80.2614,80.4206,80.2315,80.2912,17351.0
2020-08-03 14:00:00,80.66,80.77,80.64,80.76,14907.0,80.2912,80.4007,80.2713,80.3908,14907.0
2020-08-03 14:05:00,80.76,80.76,80.65,80.75,14225.0,80.3908,80.3908,80.2813,80.3808,14225.0
2020-08-03 14:10:00,80.74,81.07,80.73,81.07,28191.0,80.3709,80.6993,80.3609,80.6993,28191.0
2020-08-03 14:15:00,81.08,81.22,80.96,81.19,15413.0,80.7093,80.8487,80.5898,80.8188,15413.0
2020-08-03 14:20:00,81.2,81.34,80.94,80.95,18981.0,80.8287,80.9681,80.5699,80.5799,18981.0
2020-08-03 14:25:00,80.95,81.02,80.93,80.98,13184.0,80.5799,80.6496,80.56,80.6098,13184.0
2020-08-03 14:30:00,80.97,81.02,80.91,80.94,17704.0,80.5998,80.6496,80.5401,80.5699,17704.0
2020-08-03 14:35:00,80.93,80.97,80.79,80.8,30083.0,80.56,80.5998,80.4206,80.4306,30083.0
2020-08-03 14:40:00,80.81,80.94,80.76,80.87,12708.0,80.4405,80.5699,80.3908,80.5003,12708.0
2020-08-03 14:45:00,80.85,80.86,80.78,80.79,15064.0,80.4803,80.4903,80.4107,80.4206,15064.0
2020-08-03 14:50:00,80.77,80.99,80.72,80.92,25767.0,80.4007,80.6197,80.3509,80.55,25767.0
2020-08-03 14:55:00,80.95,81.09,80.91,80.97,17267.0,80.5799,80.7193,80.5401,80.5998,17267.0
2020-08-03 15:00:00,80.94,80.96,80.62,80.73,22920.0,80.5699,80.5898,80.2514,80.3609,22920.0
2020-08-03 15:05:00,80.71,80.85,80.71,80.82,14053.0,80.341,80.4803,80.341,80.4505,14053.0
2020-08-03 15:10:00,80.81,80.86,80.73,80.85,18058.0,80.4405,80.4903,80.3609,80.4803,18058.0
2020-08-03 15:15:00,80.85,80.85,80.56,80.56,15497.0,80.4803,80.4803,80.1917,80.1917,15497.0
2020-08-03 15:20:00,80.57,80.63,80.4,80.52,21309.0,80.2016,80.2614,80.0324,80.1519,21309.0
2020-08-03 15:25:00,80.53,80.55,80.36,80.39,19000.0,80.1618,80.1817,79.9926,80.0225,19000.0
2020-08-03 15:30:00,80.38,80.57,80.25,80.36,48839.0,80.0125,80.2016,79.8831,79.9926,48839.0
2020-08-03 15:35:00,80.35,80.44,80.3,80.39,22491.0,79.9826,80.0722,79.9329,80.0225,22491.0
2020-08-03 15:40:00,80.37,80.42,80.28,80.3,32823.0,80.0025,80.0523,79.913,79.9329,32823.0
2020-08-03 15:45:00,80.3,80.39,80.24,80.29,42315.0,79.9329,80.0225,79.8731,79.9229,42315.0
2020-08-03 15:50:00,80.3,80.3,80.06,80.09,74309.0,79.9329,79.9329,79.694,79.7238,74309.0
2020-08-03 15:55:00,80.06,80.09,79.92,79.97,153118.0,79.694,79.7238,79.5546,79.6044,153118.0
2020-08-04 09:30:00,79.86,80.13,79.33,79.82,50049.0,79.4949,79.7636,78.9673,79.4551,50049.0
2020-08-04 09:35:00,79.87,79.87,79.12,79.19,47148.0,79.5048,79.5048,78.7583,78.8279,47148.0
2020-08-04 09:40:00,79.24,79.67,79.07,79.32,40170.0,78.8777,79.3057,78.7085,78.9573,40170.0
2020-08-04 09:45:00,79.32,79.65,79.1,79.45,28181.0,78.9573,79.2858,78.7383,79.0867,28181.0
2020-08-04 09:50:00,79.44,79.84,79.33,79.51,26475.0,79.0768,79.475,78.9673,79.1465,26475.0
2020-08-04 09:55:00,79.43,79.9,79.36,79.88,39518.0,79.0668,79.5347,78.9972,79.5148,39518.0
2020-08-04 10:00:00,79.87,80.3,79.8,80.23,27255.0,79.5048,79.9329,79.4351,79.8632,27255.0
2020-08-04 10:05:00,80.23,80.45,80.15,80.42,41170.0,79.8632,80.0822,79.7835,80.0523,41170.0
2020-08-04 10:10:00,80.42,80.73,80.37,80.63,106140.0,80.0523,80.3609,80.0025,80.2614,106140.0
2020-08-04 10:15:00,80.63,81.07,80.62,81.05,66383.0,80.2614,80.6993,80.2514,80.6794,66383.0
2020-08-04 10:20:00,81.03,81.09,80.86,81.0,119035.0,80.6595,80.7193,80.4903,80.6297,119035.0
2020-08-04 10:25:00,80.99,81.4,80.92,81.08,48501.0,80.6197,81.0278,80.55,80.7093,48501.0
2020-08-04 10:30:00,81.02,81.06,80.7,80.76,42990.0,80.6496,80.6894,80.331,80.3908,42990.0
2020-08-04 10:35:00,80.76,80.81,80.55,80.6,28372.0,80.3908,80.4405,80.1817,80.2315,28372.0
2020-08-04 10:40:00,80.61,80.75,80.5,80.57,54106.0,80.2414,80.3808,80.1319,80.2016,54106.0
2020-08-04 10:45:00,80.58,80.79,80.5,80.66,19921.0,80.2116,80.4206,80.1319,80.2912,19921.0
2020-08-04 10:50:00,80.65,80.88,80.61,80.77,24750.0,80.2813,80.5102,80.2414,80.4007,24750.0
2020-08-04 10:55:00,80.79,80.79,80.47,80.58,36091.0,80.4206,80.4206,80.1021,80.2116,36091.0
2020-08-04 11:00:00,80.57,80.63,80.44,80.56,69203.0,80.2016,80.2614,80.0722,80.1917,69203.0
2020-08-04 11:05:00,80.51,80.63,80.43,80.43,37087.0,80.1419,80.2614,80.0623,80.0623,37087.0
2020-08-04 11:10:00,80.43,80.85,80.42,80.84,36821.0,80.0623,80.4803,80.0523,80.4704,36821.0
2020-08-04 11:15:00,80.85,80.86,80.62,80.62,29828.0,80.4803,80.4903,80.2514,80.2514,29828.0
2020-08-04 11:20:00,80.64,80.81,80.48,80.49,19422.0,80.2713,80.4405,80.112,80.122,19422.0
2020-08-04 11:25:00,80.55,80.79,80.44,80.74,39161.0,80.1817,80.4206,80.0722,80.3709,39161.0
2020-08-04 11:30:00,80.74,80.74,80.4,80.48,15229.0,80.3709,80.3709,80.0324,80.112,15229.0
2020-08-04 11:35:00,80.46,80.62,80.44,80.47,17366.0,80.0921,80.2514,80.0722,80.1021,17366.0
2020-08-04 11:40:00,80.45,80.88,80.44,80.81,19986.0,80.0822,80.5102,80.0722,80.4405,19986.0
2020-08-04 11:45:00,80.8,80.8,80.62,80.63,11702.0,80.4306,80.4306,80.2514,80.2614,11702.0
2020-08-04 11:50:00,80.63,80.87,80.58,80.71,17536.0,80.2614,80.5003,80.2116,80.341,17536.0
2020-08-04 11:55:00,80.68,80.7,80.5,80.65,12291.0,80.3111,80.331,80.1319,80.2813,12291.0
2020-08-04 12:00:00,80.61,80.63,80.13,80.36,80534.0,80.2414,80.2614,79.7636,79.9926,80534.0
2020-08-04 12:05:00,80.35,80.35,79.82,79.88,24006.0,79.9826,79.9826,79.4551,79.5148,24006.0
2020-08-04 12:10:00,79.9,79.95,79.62,79.69,16415.0,79.5347,79.5845,79.256,79.3257,16415.0
2020-08-04 12:15:00,79.68,79.79,79.6,79.69,17465.0,79.3157,79.4252,79.2361,79.3257,17465.0
2020-08-04 12:20:00,79.69,79.86,79.68,79.83,17888.0,79.3257,79.4949,79.3157,79.465,17888.0
2020-08-04 12:25:00,79.84,79.96,79.8,79.89,32662.0,79.475,79.5944,79.4351,79.5247,32662.0
2020-08-04 12:30:00,79.88,80.1,79.87,80.08,16605.0,79.5148,79.7338,79.5048,79.7139,16605.0
2020-08-04 12:35:00,80.07,80.13,80.04,80.09,12755.0,79.7039,79.7636,79.6741,79.7238,12755.0
2020-08-04 12:40:00,80.03,80.12,79.96,79.96,19899.0,79.6641,79.7537,79.5944,79.5944,19899.0
2020-08-04 12:45:00,79.98,80.04,79.9,79.95,11520.0,79.6143,79.6741,79.5347,79.5845,11520.0
2020-08-04 12:50:00,79.92,79.93,79.67,79.67,25393.0,79.5546,79.5646,79.3057,79.3057,25393.0
2020-08-04 12:55:00,79.67,79.71,79.57,79.57,60496.0,79.3057,79.3456,79.2062,79.2062,60496.0
2020-08-04 13:00:00,79.56,79.58,79.42,79.42,33698.0,79.1962,79.2162,79.0569,79.0569,33698.0
2020-08-04 13:05:00,79.42,79.42,79.23,79.32,37023.0,79.0569,79.0569,78.8678,78.9573,37023.0
2020-08-04 13:10:00,79.3,79.47,79.23,79.39,24054.0,78.9374,79.1067,78.8678,79.027,24054.0
2020-08-04 13:15:00,79.39,79.46,79.27,79.44,29650.0,79.027,79.0967,78.9076,79.0768,29650.0
2020-08-04 13:20:00,79.45,79.6,79.3,79.38,17069.0,79.0867,79.2361,78.9374,79.0171,17069.0
2020-08-04 13:25:00,79.42,79.76,79.4,79.65,39975.0,79.0569,79.3953,79.037,79.2858,39975.0
2020-08-04 13:30:00,79.65,79.8,79.65,79.77,19741.0,79.2858,79.4351,79.2858,79.4053,19741.0
2020-08-04 13:35:00,79.78,79.93,79.77,79.9,18933.0,79.4152,79.5646,79.4053,79.5347,18933.0
2020-08-04 13:40:00,79.9,80.02,79.84,79.97,19129.0,79.5347,79.6541,79.475,79.6044,19129.0
2020-08-04 13:45:00,79.96,80.1,79.92,79.98,17993.0,79.5944,79.7338,79.5546,79.6143,17993.0
2020-08-04 13:50:00,79.98,80.08,79.98,80.02,14602.0,79.6143,79.7139,79.6143,79.6541,14602.0
2020-08-04 13:55:00,80.01,80.17,80.01,80.07,17809.0,79.6442,79.8035,79.6442,79.7039,17809.0
2020-08-04 14:00:00,80.05,80.31,80.05,80.27,17905.0,79.684,79.9428,79.684,79.903,17905.0
2020-08-04 14:05:00,80.27,80.43,80.15,80.31,20792.0,79.903,80.0623,79.7835,79.9428,20792.0
2020-08-04 14:10:00,80.31,80.35,80.19,80.31,14521.0,79.9428,79.9826,79.8234,79.9428,14521.0
2020-08-04 14:15:00,80.31,80.51,80.28,80.42,31722.0,79.9428,80.1419,79.913,80.0523,31722.0
2020-08-04 14:20:00,80.43,80.46,80.19,80.29,18026.0,80.0623,80.0921,79.8234,79.9229,18026.0
2020-08-04 14:25:00,80.29,80.29,79.95,79.96,20523.0,79.9229,79.9229,79.5845,79.5944,20523.0
2020-08-04 14:30:00,79.95,79.99,79.55,79.59,41190.0,79.5845,79.6243,79.1863,79.2261,41190.0
2020-08-04 14:35:00,79.58,79.64,79.49,79.61,45968.0,79.2162,79.2759,79.1266,79.246,45968.0
2020-08-04 14:40:00,79.6,79.67,79.52,79.67,19111.0,79.2361,79.3057,79.1564,79.3057,19111.0
2020-08-04 14:45:00,79.67,79.74,79.62,79.66,19683.0,79.3057,79.3754,79.256,79.2958,19683.0
2020-08-04 14:50:00,79.66,79.79,79.66,79.75,25203.0,79.2958,79.4252,79.2958,79.3854,25203.0
2020-08-04 14:55:00,79.75,79.8,79.66,79.7,20827.0,79.3854,79.4351,79.2958,79.3356,20827.0
2020-08-04 15:00:00,79.68,79.71,79.52,79.54,45694.0,79.3157,79.3456,79.1564,79.1763,45694.0
2020-08-04 15:05:00,79.54,79.75,79.42,79.54,43394.0,79.1763,79.3854,79.0569,79.1763,43394.0
2020-08-04 15:10:00,79.52,79.59,79.45,79.5,40293.0,79.1564,79.2261,79.0867,79.1365,40293.0
2020-08-04 15:15:00,79.47,79.54,79.36,79.51,76269.0,79.1067,79.1763,78.9972,79.1465,76269.0
2020-08-04 15:20:00,79.5,79.73,79.5,79.68,38623.0,79.1365,79.3655,79.1365,79.3157,38623.0
2020-08-04 15:25:00,79.67,79.72,79.39,79.47,36639.0,79.3057,79.3555,79.027,79.1067,36639.0
2020-08-04 15:30:00,79.47,79.65,79.47,79.65,58017.0,79.1067,79.2858,79.1067,79.2858,58017.0
2020-08-04 15:35:00,79.65,79.65,79.51,79.54,58686.0,79.2858,79.2858,79.1465,79.1763,58686.0
2020-08-04 15:40:00,79.56,79.57,79.52,79.55,43538.0,79.1962,79.2062,79.1564,79.1863,43538.0
2020-08-04 15:45:00,79.55,79.56,79.48,79.52,65132.0,79.1863,79.1962,79.1166,79.1564,65132.0
2020-08-04 15:50:00,79.51,79.73,79.51,79.68,108307.0,79.1465,79.3655,79.1465,79.3157,108307.0
2020-08-04 15:55:00,79.7,79.88,79.66,79.73,171629.0,79.3356,79.5148,79.2958,79.3655,171629.0
2020-08-05 09:30:00,80.96,81.35,80.5,81.01,58370.0,80.5898,80.9781,80.1319,80.6396,58370.0
2020-08-05 09:35:00,81.05,81.2,80.65,80.9,21294.0,80.6794,80.8287,80.2813,80.5301,21294.0
2020-08-05 09:40:00,80.97,81.02,80.72,80.91,12970.0,80.5998,80.6496,80.3509,80.5401,12970.0
2020-08-05 09:45:00,80.92,81.01,80.68,80.68,34720.0,80.55,80.6396,80.3111,80.3111,34720.0
2020-08-05 09:50:00,80.72,81.17,80.5,81.04,57338.0,80.3509,80.7989,80.1319,80.6695,57338.0
2020-08-05 09:55:00,81.12,81.78,81.12,81.7,55603.0,80.7491,81.4061,80.7491,81.3265,55603.0
2020-08-05 10:00:00,81.73,81.8,81.47,81.48,55565.0,81.3563,81.426,81.0975,81.1075,55565.0
2020-08-05 10:05:00,81.5,81.52,81.23,81.23,23746.0,81.1274,81.1473,80.8586,80.8586,23746.0
2020-08-05 10:10:00,81.22,81.39,81.08,81.08,43211.0,80.8487,81.0179,80.7093,80.7093,43211.0
2020-08-05 10:15:00,81.06,81.18,80.79,80.91,24503.0,80.6894,80.8088,80.4206,80.5401,24503.0
2020-08-05 10:20:00,80.89,81.11,80.78,80.96,10419.0,80.5202,80.7392,80.4107,80.5898,10419.0
2020-08-05 10:25:00,80.95,80.95,80.57,80.67,44126.0,80.5799,80.5799,80.2016,80.3012,44126.0
2020-08-05 10:30:00,80.7,80.88,80.68,80.73,6609.0,80.331,80.5102,80.3111,80.3609,6609.0
2020-08-05 10:35:00,80.76,80.84,80.58,80.58,7705.0,80.3908,80.4704,80.2116,80.2116,7705.0
2020-08-05 10:40:00,80.61,81.14,80.58,81.08,14227.0,80.2414,80.769,80.2116,80.7093,14227.0
2020-08-05 10:45:00,81.1,81.45,81.1,81.31,34344.0,80.7292,81.0776,80.7292,80.9382,34344.0
2020-08-05 10:50:00,81.31,81.33,81.16,81.2,16979.0,80.9382,80.9582,80.7889,80.8287,16979.0
2020-08-05 10:55:00,81.21,81.65,81.08,81.6,54685.0,80.8387,81.2767,80.7093,81.2269,54685.0
2020-08-05 11:00:00,81.6,81.75,81.57,81.71,28803.0,81.2269,81.3762,81.1971,81.3364,28803.0
2020-08-05 11:05:00,81.71,81.75,81.58,81.73,24974.0,81.3364,81.3762,81.207,81.3563,24974.0
2020-08-05 11:10:00,81.74,81.75,81.5,81.61,16177.0,81.3663,81.3762,81.1274,81.2369,16177.0
2020-08-05 11:15:00,81.62,81.62,81.51,81.54,4590.0,81.2468,81.2468,81.1373,81.1672,4590.0
2020-08-05 11:20:00,81.53,81.55,81.22,81.25,17266.0,81.1572,81.1771,80.8487,80.8785,17266.0
2020-08-05 11:25:00,81.26,81.46,81.26,81.34,17505.0,80.8885,81.0876,80.8885,80.9681,17505.0
2020-08-05 11:30:00,81.34,81.38,81.2,81.31,18024.0,80.9681,81.0079,80.8287,80.9382,18024.0
2020-08-05 11:35:00,81.35,81.35,81.12,81.13,12142.0,80.9781,80.9781,80.7491,80.7591,12142.0
2020-08-05 11:40:00,81.13,81.18,80.94,81.02,20751.0,80.7591,80.8088,80.5699,80.6496,20751.0
2020-08-05 11:45:00,81.04,81.4,81.03,81.29,12427.0,80.6695,81.0278,80.6595,80.9183,12427.0
2020-08-05 11:50:00,81.27,81.29,81.17,81.19,16547.0,80.8984,80.9183,80.7989,80.8188,16547.0
2020-08-05 11:55:00,81.23,81.36,81.01,81.07,48154.0,80.8586,80.988,80.6396,80.6993,48154.0
2020-08-05 12:00:00,81.07,81.72,81.01,81.69,49372.0,80.6993,81.3464,80.6396,81.3165,49372.0
2020-08-05 12:05:00,81.66,81.74,81.44,81.52,15260.0,81.2866,81.3663,81.0677,81.1473,15260.0
2020-08-05 12:10:00,81.51,81.52,81.26,81.34,8939.0,81.1373,81.1473,80.8885,80.9681,8939.0
2020-08-05 12:15:00,81.33,81.51,81.3,81.36,8845.0,80.9582,81.1373,80.9283,80.988,8845.0
2020-08-05 12:20:00,81.38,81.46,81.29,81.46,6240.0,81.0079,81.0876,80.9183,81.0876,6240.0
2020-08-05 12:25:00,81.44,81.49,81.34,81.36,8173.0,81.0677,81.1174,80.9681,80.988,8173.0
2020-08-05 12:30:00,81.34,81.49,81.32,81.43,6362.0,80.9681,81.1174,80.9482,81.0577,6362.0
2020-08-05 12:35:00,81.42,81.56,81.36,81.54,6123.0,81.0477,81.1871,80.988,81.1672,6123.0
2020-08-05 12:40:00,81.55,81.55,81.36,81.41,11214.0,81.1771,81.1771,80.988,81.0378,11214.0
2020-08-05 12:45:00,81.4,81.51,81.4,81.49,11802.0,81.0278,81.1373,81.0278,81.1174,11802.0
2020-08-05 12:50:00,81.5,81.51,81.43,81.45,6364.0,81.1274,81.1373,81.0577,81.0776,6364.0
2020-08-05 12:55:00,81.48,81.49,81.29,81.37,7752.0,81.1075,81.1174,80.9183,80.998,7752.0
2020-08-05 13:00:00,81.36,81.45,81.29,81.4,6675.0,80.988,81.0776,80.9183,81.0278,6675.0
2020-08-05 13:05:00,81.4,81.4,81.19,81.34,15768.0,81.0278,81.0278,80.8188,80.9681,15768.0
2020-08-05 13:10:00,81.38,81.42,81.3,81.4,6780.0,81.0079,81.0477,80.9283,81.0278,6780.0
2020-08-05 13:15:00,81.41,81.45,81.34,81.38,8313.0,81.0378,81.0776,80.9681,81.0079,8313.0
2020-08-05 13:20:00,81.38,81.39,81.3,81.36,6979.0,81.0079,81.0179,80.9283,80.988,6979.0
2020-08-05 13:25:00,81.33,81.4,81.3,81.38,25713.0,80.9582,81.0278,80.9283,81.0079,25713.0
2020-08-05 13:30:00,81.38,81.46,81.36,81.45,9695.0,81.0079,81.0876,80.988,81.0776,9695.0
2020-08-05 13:35:00,81.5,81.5,81.29,81.33,10727.0,81.1274,81.1274,80.9183,80.9582,10727.0
2020-08-05 13:40:00,81.34,81.45,81.31,81.43,8953.0,80.9681,81.0776,80.9382,81.0577,8953.0
2020-08-05 13:45:00,81.45,81.49,81.36,81.37,19291.0,81.0776,81.1174,80.988,80.998,19291.0
2020-08-05 13:50:00,81.37,81.61,81.31,81.61,50427.0,80.998,81.2369,80.9382,81.2369,50427.0
2020-08-05 13:55:00,81.61,81.66,81.49,81.59,7593.0,81.2369,81.2866,81.1174,81.217,7593.0
2020-08-05 14:00:00,81.59,81.69,81.56,81.64,9846.0,81.217,81.3165,81.1871,81.2667,9846.0
2020-08-05 14:05:00,81.66,81.75,81.64,81.68,10870.0,81.2866,81.3762,81.2667,81.3066,10870.0
2020-08-05 14:10:00,81.72,81.81,81.69,81.74,9138.0,81.3464,81.436,81.3165,81.3663,9138.0
2020-08-05 14:15:00,81.75,81.83,81.7,81.74,6987.0,81.3762,81.4559,81.3265,81.3663,6987.0
2020-08-05 14:20:00,81.76,81.76,81.66,81.75,9819.0,81.3862,81.3862,81.2866,81.3762,9819.0
2020-08-05 14:25:00,81.73,81.87,81.72,81.82,27452.0,81.3563,81.4957,81.3464,81.4459,27452.0
2020-08-05 14:30:00,81.82,81.82,81.71,81.74,8073.0,81.4459,81.4459,81.3364,81.3663,8073.0
2020-08-05 14:35:00,81.74,81.79,81.71,81.79,8280.0,81.3663,81.4161,81.3364,81.4161,8280.0
2020-08-05 14:40:00,81.77,81.79,81.71,81.76,7900.0,81.3961,81.4161,81.3364,81.3862,7900.0
2020-08-05 14:45:00,81.83,82.06,81.82,82.05,13188.0,81.4559,81.6848,81.4459,81.6749,13188.0
2020-08-05 14:50:00,82.05,82.33,82.05,82.33,14089.0,81.6749,81.9536,81.6749,81.9536,14089.0
2020-08-05 14:55:00,82.3,82.38,82.27,82.38,11804.0,81.9237,82.0034,81.8939,82.0034,11804.0
2020-08-05 15:00:00,82.4,82.61,82.39,82.59,12759.0,82.0233,82.2323,82.0133,82.2124,12759.0
2020-08-05 15:05:00,82.59,82.66,82.38,82.49,17348.0,82.2124,82.2821,82.0034,82.1129,17348.0
2020-08-05 15:10:00,82.5,82.55,82.39,82.49,11963.0,82.1228,82.1726,82.0133,82.1129,11963.0
2020-08-05 15:15:00,82.5,82.57,82.41,82.55,14128.0,82.1228,82.1925,82.0332,82.1726,14128.0
2020-08-05 15:20:00,82.58,82.58,82.33,82.45,17490.0,82.2024,82.2024,81.9536,82.073,17490.0
2020-08-05 15:25:00,82.45,82.51,82.35,82.37,18221.0,82.073,82.1328,81.9735,81.9934,18221.0
2020-08-05 15:30:00,82.37,82.6,82.34,82.59,26179.0,81.9934,82.2223,81.9635,82.2124,26179.0
2020-08-05 15:35:00,82.61,82.8,82.59,82.74,42187.0,82.2323,82.4214,82.2124,82.3617,42187.0
2020-08-05 15:40:00,82.72,82.78,82.39,82.45,29128.0,82.3418,82.4015,82.0133,82.073,29128.0
2020-08-05 15:45:00,82.45,82.55,82.28,82.31,32966.0,82.073,82.1726,81.9038,81.9337,32966.0
2020-08-05 15:50:00,82.26,82.35,82.19,82.34,67683.0,81.8839,81.9735,81.8142,81.9635,67683.0
2020-08-05 15:55:00,82.35,82.73,82.31,82.61,157086.0,81.9735,82.3518,81.9337,82.2323,157086.0
2020-08-06 09:30:00,81.81,82.08,81.59,81.59,58755.0,81.436,81.7047,81.217,81.217,58755.0
2020-08-06 09:35:00,81.52,82.17,81.48,81.77,16450.0,81.1473,81.7943,81.1075,81.3961,16450.0
2020-08-06 09:40:00,81.77,81.93,81.58,81.93,11017.0,81.3961,81.5554,81.207,81.5554,11017.0
2020-08-06 09:45:00,81.94,82.14,81.79,81.98,9035.0,81.5654,81.7645,81.4161,81.6052,9035.0
2020-08-06 09:50:00,82.03,82.45,81.87,82.43,15591.0,81.655,82.073,81.4957,82.0531,15591.0
2020-08-06 09:55:00,82.38,82.58,82.33,82.5,28252.0,82.0034,82.2024,81.9536,82.1228,28252.0
2020-08-06 10:00:00,82.5,82.75,82.42,82.61,15448.0,82.1228,82.3717,82.0432,82.2323,15448.0
2020-08-06 10:05:00,82.57,82.72,82.45,82.72,14126.0,82.1925,82.3418,82.073,82.3418,14126.0
2020-08-06 10:10:00,82.73,83.09,82.72,82.89,14564.0,82.3518,82.7101,82.3418,82.511,14564.0
2020-08-06 10:15:00,82.93,83.2,82.89,83.12,22957.0,82.5508,82.8196,82.511,82.74,22957.0
2020-08-06 10:20:00,83.08,83.63,83.04,83.63,21427.0,82.7002,83.2476,82.6603,83.2476,21427.0
2020-08-06 10:25:00,83.6,83.6,83.19,83.37,18409.0,83.2178,83.2178,82.8097,82.9888,18409.0
2020-08-06 10:30:00,83.37,83.9,83.3,83.84,40013.0,82.9888,83.5164,82.9191,83.4567,40013.0
2020-08-06 10:35:00,83.8,84.05,83.7,83.77,40008.0,83.4169,83.6657,83.3173,83.387,40008.0
2020-08-06 10:40:00,83.77,83.86,83.49,83.57,34323.0,83.387,83.4766,83.1083,83.1879,34323.0
2020-08-06 10:45:00,83.63,83.83,83.44,83.5,19537.0,83.2476,83.4467,83.0585,83.1182,19537.0
2020-08-06 10:50:00,83.55,83.57,83.35,83.57,14870.0,83.168,83.1879,82.9689,83.1879,14870.0
2020-08-06 10:55:00,83.62,83.73,83.53,83.61,28097.0,83.2377,83.3472,83.1481,83.2277,28097.0
2020-08-06 11:00:00,83.57,83.6,83.22,83.28,10362.0,83.1879,83.2178,82.8395,82.8992,10362.0
2020-08-06 11:05:00,83.3,83.43,83.23,83.35,8332.0,82.9191,83.0486,82.8495,82.9689,8332.0
2020-08-06 11:10:00,83.37,83.49,83.3,83.49,8380.0,82.9888,83.1083,82.9191,83.1083,8380.0
2020-08-06 11:15:00,83.52,83.67,83.41,83.47,14145.0,83.1381,83.2875,83.0286,83.0884,14145.0
2020-08-06 11:20:00,83.53,83.58,83.39,83.49,9425.0,83.1481,83.1979,83.0087,83.1083,9425.0
2020-08-06 11:25:00,83.5,83.5,82.86,82.91,22252.0,83.1182,83.1182,82.4812,82.5309,22252.0
2020-08-06 11:30:00,82.88,83.29,82.87,83.23,12436.0,82.5011,82.9092,82.4911,82.8495,12436.0
2020-08-06 11:35:00,83.2,83.2,82.98,83.04,5951.0,82.8196,82.8196,82.6006,82.6603,5951.0
2020-08-06 11:40:00,83.08,83.23,83.07,83.16,16094.0,82.7002,82.8495,82.6902,82.7798,16094.0
2020-08-06 11:45:00,83.12,83.35,83.1,83.34,5575.0,82.74,82.9689,82.7201,82.959,5575.0
2020-08-06 11:50:00,83.31,83.31,83.01,83.06,10966.0,82.9291,82.9291,82.6305,82.6802,10966.0
2020-08-06 11:55:00,83.05,83.08,82.92,82.92,6103.0,82.6703,82.7002,82.5409,82.5409,6103.0
2020-08-06 12:00:00,82.95,83.07,82.84,82.94,16379.0,82.5707,82.6902,82.4613,82.5608,16379.0
2020-08-06 12:05:00,82.95,82.95,82.76,82.89,21168.0,82.5707,82.5707,82.3816,82.511,21168.0
2020-08-06 12:10:00,82.9,82.99,82.79,82.98,11845.0,82.521,82.6106,82.4115,82.6006,11845.0
2020-08-06 12:15:00,82.95,83.05,82.72,82.73,10053.0,82.5707,82.6703,82.3418,82.3518,10053.0
2020-08-06 12:20:00,82.72,82.75,82.54,82.71,13964.0,82.3418,82.3717,82.1626,82.3318,13964.0
2020-08-06 12:25:00,82.73,82.89,82.65,82.88,3975.0,82.3518,82.511,82.2721,82.5011,3975.0
2020-08-06 12:30:00,82.87,83.0,82.8,82.8,7412.0,82.4911,82.6205,82.4214,82.4214,7412.0
2020-08-06 12:35:00,82.78,82.81,82.68,82.71,5026.0,82.4015,82.4314,82.302,82.3318,5026.0
2020-08-06 12:40:00,82.68,82.74,82.64,82.74,7874.0,82.302,82.3617,82.2622,82.3617,7874.0
2020-08-06 12:45:00,82.75,82.89,82.71,82.89,6615.0,82.3717,82.511,82.3318,82.511,6615.0
2020-08-06 12:50:00,82.91,82.92,82.63,82.63,6112.0,82.5309,82.5409,82.2522,82.2522,6112.0
2020-08-06 12:55:00,82.61,82.7,82.54,82.66,5475.0,82.2323,82.3219,82.1626,82.2821,5475.0
2020-08-06 13:00:00,82.66,82.84,82.61,82.73,5681.0,82.2821,82.4613,82.2323,82.3518,5681.0
2020-08-06 13:05:00,82.75,82.81,82.62,82.64,6597.0,82.3717,82.4314,82.2423,82.2622,6597.0
2020-08-06 13:10:00,82.66,82.7,82.57,82.57,5143.0,82.2821,82.3219,82.1925,82.1925,5143.0
2020-08-06 13:15:00,82.56,82.68,82.54,82.67,4272.0,82.1825,82.302,82.1626,82.292,4272.0
2020-08-06 13:20:00,82.68,82.69,82.55,82.66,8446.0,82.302,82.3119,82.1726,82.2821,8446.0
2020-08-06 13:25:00,82.67,82.78,82.53,82.55,8357.0,82.292,82.4015,82.1527,82.1726,8357.0
2020-08-06 13:30:00,82.51,82.52,82.37,82.47,9722.0,82.1328,82.1427,81.9934,82.0929,9722.0
2020-08-06 13:35:00,82.46,82.48,82.37,82.39,2500.0,82.083,82.1029,81.9934,82.0133,2500.0
2020-08-06 13:40:00,82.42,82.49,82.32,82.41,4211.0,82.0432,82.1129,81.9436,82.0332,4211.0
2020-08-06 13:45:00,82.4,82.43,82.32,82.35,3777.0,82.0233,82.0531,81.9436,81.9735,3777.0
2020-08-06 13:50:00,82.38,82.4,82.26,82.28,9471.0,82.0034,82.0233,81.8839,81.9038,9471.0
2020-08-06 13:55:00,82.27,82.27,81.95,82.14,42080.0,81.8939,81.8939,81.5753,81.7645,42080.0
2020-08-06 14:00:00,82.14,84.57,82.14,84.43,307205.0,81.7645,84.1833,81.7645,84.044,307205.0
2020-08-06 14:05:00,84.52,85.2,84.42,84.6,175431.0,84.1336,84.8105,84.034,84.2132,175431.0
2020-08-06 14:10:00,84.62,84.88,84.13,84.86,79172.0,84.2331,84.4919,83.7454,84.472,79172.0
2020-08-06 14:15:00,84.84,85.54,84.75,85.4,129267.0,84.4521,85.1489,84.3625,85.0095,129267.0
2020-08-06 14:20:00,85.49,85.58,84.86,84.93,95148.0,85.0991,85.1887,84.472,84.5417,95148.0
2020-08-06 14:25:00,84.93,84.93,84.47,84.63,39046.0,84.5417,84.5417,84.0838,84.2431,39046.0
2020-08-06 14:30:00,84.63,84.87,84.55,84.56,20768.0,84.2431,84.482,84.1634,84.1734,20768.0
2020-08-06 14:35:00,84.58,84.67,84.44,84.59,29975.0,84.1933,84.2829,84.0539,84.2032,29975.0
2020-08-06 14:40:00,84.59,84.97,84.57,84.71,20709.0,84.2032,84.5815,84.1833,84.3227,20709.0
2020-08-06 14:45:00,84.62,84.64,84.34,84.41,14623.0,84.2331,84.253,83.9544,84.0241,14623.0
2020-08-06 14:50:00,84.44,84.6,84.32,84.39,16131.0,84.0539,84.2132,83.9345,84.0042,16131.0
2020-08-06 14:55:00,84.36,84.43,84.21,84.23,14079.0,83.9743,84.044,83.825,83.8449,14079.0
2020-08-06 15:00:00,84.25,84.38,84.02,84.04,26288.0,83.8648,83.9942,83.6359,83.6558,26288.0
2020-08-06 15:05:00,84.09,84.43,84.07,84.38,26309.0,83.7055,84.044,83.6856,83.9942,26309.0
2020-08-06 15:10:00,84.37,84.37,84.23,84.34,24613.0,83.9843,83.9843,83.8449,83.9544,24613.0
2020-08-06 15:15:00,84.33,84.41,84.25,84.41,26084.0,83.9444,84.0241,83.8648,84.0241,26084.0
2020-08-06 15:20:00,84.41,84.42,83.98,84.0,22557.0,84.0241,84.034,83.596,83.6159,22557.0
2020-08-06 15:25:00,84.0,84.33,83.98,84.26,25369.0,83.6159,83.9444,83.596,83.8748,25369.0
2020-08-06 15:30:00,84.28,84.37,84.03,84.09,27130.0,83.8947,83.9843,83.6458,83.7055,27130.0
2020-08-06 15:35:00,84.07,84.26,84.03,84.13,22058.0,83.6856,83.8748,83.6458,83.7454,22058.0
2020-08-06 15:40:00,84.13,84.15,83.94,84.01,28966.0,83.7454,83.7653,83.5562,83.6259,28966.0
2020-08-06 15:45:00,84.03,84.19,83.96,84.0,44148.0,83.6458,83.8051,83.5761,83.6159,44148.0
2020-08-06 15:50:00,84.02,84.17,83.95,84.1,71730.0,83.6359,83.7852,83.5662,83.7155,71730.0
2020-08-06 15:55:00,84.13,84.32,83.95,84.21,174122.0,83.7454,83.9345,83.5662,83.825,174122.0
2020-08-07 09:30:00,83.48,84.05,83.19,83.2,56256.0,83.0983,83.6657,82.8097,82.8196,56256.0
2020-08-07 09:35:00,83.2,83.32,81.85,82.01,35816.0,82.8196,82.9391,81.4758,81.635,35816.0
2020-08-07 09:40:00,81.88,82.24,81.68,81.89,42463.0,81.5056,81.864,81.3066,81.5156,42463.0
2020-08-07 09:45:00,81.89,82.09,81.49,81.72,34804.0,81.5156,81.7147,81.1174,81.3464,34804.0
2020-08-07 09:50:00,81.66,81.79,81.34,81.61,63241.0,81.2866,81.4161,80.9681,81.2369,63241.0
2020-08-07 09:55:00,81.61,82.31,81.41,82.16,44582.0,81.2369,81.9337,81.0378,81.7844,44582.0
2020-08-07 10:00:00,82.16,82.4,82.0,82.01,33945.0,81.7844,82.0233,81.6251,81.635,33945.0
2020-08-07 10:05:00,82.02,82.32,82.01,82.1,22733.0,81.645,81.9436,81.635,81.7246,22733.0
2020-08-07 10:10:00,82.1,82.65,82.09,82.65,27976.0,81.7246,82.2721,81.7147,82.2721,27976.0
2020-08-07 10:15:00,82.65,82.65,82.19,82.44,18273.0,82.2721,82.2721,81.8142,82.0631,18273.0
2020-08-07 10:20:00,82.48,82.62,82.32,82.59,27127.0,82.1029,82.2423,81.9436,82.2124,27127.0
2020-08-07 10:25:00,82.61,82.97,82.52,82.95,25556.0,82.2323,82.5907,82.1427,82.5707,25556.0
2020-08-07 10:30:00,82.93,83.3,82.85,83.25,41400.0,82.5508,82.9191,82.4712,82.8694,41400.0
2020-08-07 10:35:00,83.25,83.46,83.13,83.43,50685.0,82.8694,83.0784,82.7499,83.0486,50685.0
2020-08-07 10:40:00,83.44,83.72,83.44,83.61,60499.0,83.0585,83.3372,83.0585,83.2277,60499.0
2020-08-07 10:45:00,83.61,83.77,83.47,83.69,43812.0,83.2277,83.387,83.0884,83.3074,43812.0
2020-08-07 10:50:00,83.7,83.92,83.67,83.82,27802.0,83.3173,83.5363,83.2875,83.4368,27802.0
2020-08-07 10:55:00,83.84,83.85,83.41,83.62,21561.0,83.4567,83.4666,83.0286,83.2377,21561.0
2020-08-07 11:00:00,83.62,83.71,83.45,83.48,20232.0,83.2377,83.3273,83.0685,83.0983,20232.0
2020-08-07 11:05:00,83.47,83.51,83.25,83.34,28655.0,83.0884,83.1282,82.8694,82.959,28655.0
2020-08-07 11:10:00,83.33,83.38,83.25,83.29,12373.0,82.949,82.9988,82.8694,82.9092,12373.0
2020-08-07 11:15:00,83.26,83.29,82.92,83.06,16663.0,82.8793,82.9092,82.5409,82.6802,16663.0
2020-08-07 11:20:00,83.03,83.16,82.76,82.77,18416.0,82.6504,82.7798,82.3816,82.3916,18416.0
2020-08-07 11:25:00,82.77,82.86,82.64,82.64,16760.0,82.3916,82.4812,82.2622,82.2622,16760.0
2020-08-07 11:30:00,82.63,82.71,82.5,82.59,27873.0,82.2522,82.3318,82.1228,82.2124,27873.0
2020-08-07 11:35:00,82.59,82.83,82.57,82.78,25399.0,82.2124,82.4513,82.1925,82.4015,25399.0
2020-08-07 11:40:00,82.78,82.86,82.62,82.62,7198.0,82.4015,82.4812,82.2423,82.2423,7198.0
2020-08-07 11:45:00,82.67,82.71,82.47,82.48,17526.0,82.292,82.3318,82.0929,82.1029,17526.0
2020-08-07 11:50:00,82.46,82.54,82.34,82.5,21377.0,82.083,82.1626,81.9635,82.1228,21377.0
2020-08-07 11:55:00,82.55,82.55,82.44,82.47,20292.0,82.1726,82.1726,82.0631,82.0929,20292.0
2020-08-07 12:00:00,82.48,82.53,82.47,82.5,20376.0,82.1029,82.1527,82.0929,82.1228,20376.0
2020-08-07 12:05:00,82.49,82.59,82.37,82.55,14024.0,82.1129,82.2124,81.9934,82.1726,14024.0
2020-08-07 12:10:00,82.55,82.67,82.55,82.65,10878.0,82.1726,82.292,82.1726,82.2721,10878.0
2020-08-07 12:15:00,82.64,82.83,82.53,82.64,16287.0,82.2622,82.4513,82.1527,82.2622,16287.0
2020-08-07 12:20:00,82.63,82.68,82.52,82.56,10173.0,82.2522,82.302,82.1427,82.1825,10173.0
2020-08-07 12:25:00,82.55,82.79,82.53,82.75,11859.0,82.1726,82.4115,82.1527,82.3717,11859.0
2020-08-07 12:30:00,82.74,82.86,82.66,82.7,10511.0,82.3617,82.4812,82.2821,82.3219,10511.0
2020-08-07 12:35:00,82.69,82.69,82.5,82.62,11288.0,82.3119,82.3119,82.1228,82.2423,11288.0
2020-08-07 12:40:00,82.63,82.63,82.46,82.48,6672.0,82.2522,82.2522,82.083,82.1029,6672.0
2020-08-07 12:45:00,82.46,82.52,82.31,82.31,8000.0,82.083,82.1427,81.9337,81.9337,8000.0
2020-08-07 12:50:00,82.3,82.31,82.14,82.18,14700.0,81.9237,81.9337,81.7645,81.8043,14700.0
2020-08-07 12:55:00,82.13,82.15,82.0,82.08,10294.0,81.7545,81.7744,81.6251,81.7047,10294.0
2020-08-07 13:00:00,82.03,82.09,81.74,81.79,16997.0,81.655,81.7147,81.3663,81.4161,16997.0
2020-08-07 13:05:00,81.8,81.8,81.56,81.65,20771.0,81.426,81.426,81.1871,81.2767,20771.0
2020-08-07 13:10:00,81.61,81.62,81.41,81.46,31891.0,81.2369,81.2468,81.0378,81.0876,31891.0
2020-08-07 13:15:00,81.48,81.55,81.39,81.45,29126.0,81.1075,81.1771,81.0179,81.0776,29126.0
2020-08-07 13:20:00,81.48,81.59,81.22,81.33,38496.0,81.1075,81.217,80.8487,80.9582,38496.0
2020-08-07 13:25:00,81.32,81.46,81.31,81.35,14898.0,80.9482,81.0876,80.9382,80.9781,14898.0
2020-08-07 13:30:00,81.32,81.56,81.32,81.56,31211.0,80.9482,81.1871,80.9482,81.1871,31211.0
2020-08-07 13:35:00,81.53,81.79,81.52,81.55,22137.0,81.1572,81.4161,81.1473,81.1771,22137.0
2020-08-07 13:40:00,81.53,81.66,81.45,81.45,12790.0,81.1572,81.2866,81.0776,81.0776,12790.0
2020-08-07 13:45:00,81.45,81.49,81.25,81.3,26226.0,81.0776,81.1174,80.8785,80.9283,26226.0
2020-08-07 13:50:00,81.31,81.32,81.14,81.23,16420.0,80.9382,80.9482,80.769,80.8586,16420.0
2020-08-07 13:55:00,81.24,81.26,81.19,81.21,12879.0,80.8686,80.8885,80.8188,80.8387,12879.0
2020-08-07 14:00:00,81.22,81.35,81.19,81.21,30025.0,80.8487,80.9781,80.8188,80.8387,30025.0
2020-08-07 14:05:00,81.22,81.27,80.89,81.08,58032.0,80.8487,80.8984,80.5202,80.7093,58032.0
2020-08-07 14:10:00,81.09,81.28,81.03,81.26,34374.0,80.7193,80.9084,80.6595,80.8885,34374.0
2020-08-07 14:15:00,81.26,81.42,81.22,81.34,43262.0,80.8885,81.0477,80.8487,80.9681,43262.0
2020-08-07 14:20:00,81.34,81.46,81.31,81.4,34751.0,80.9681,81.0876,80.9382,81.0278,34751.0
2020-08-07 14:25:00,81.41,81.48,81.32,81.4,15317.0,81.0378,81.1075,80.9482,81.0278,15317.0
2020-08-07 14:30:00,81.37,81.63,81.31,81.56,24474.0,80.998,81.2568,80.9382,81.1871,24474.0
2020-08-07 14:35:00,81.6,81.65,81.51,81.58,44330.0,81.2269,81.2767,81.1373,81.207,44330.0
2020-08-07 14:40:00,81.59,81.59,81.32,81.39,24329.0,81.217,81.217,80.9482,81.0179,24329.0
2020-08-07 14:45:00,81.38,81.42,81.2,81.34,24037.0,81.0079,81.0477,80.8287,80.9681,24037.0
2020-08-07 14:50:00,81.34,81.57,81.33,81.55,13789.0,80.9681,81.1971,80.9582,81.1771,13789.0
2020-08-07 14:55:00,81.52,81.8,81.52,81.76,19811.0,81.1473,81.426,81.1473,81.3862,19811.0
2020-08-07 15:00:00,81.75,81.97,81.71,81.93,11599.0,81.3762,81.5952,81.3364,81.5554,11599.0
2020-08-07 15:05:00,81.91,82.1,81.83,81.97,26933.0,81.5355,81.7246,81.4559,81.5952,26933.0
2020-08-07 15:10:00,81.95,81.99,81.69,81.8,20291.0,81.5753,81.6151,81.3165,81.426,20291.0
2020-08-07 15:15:00,81.81,81.99,81.81,81.89,13697.0,81.436,81.6151,81.436,81.5156,13697.0
2020-08-07 15:20:00,81.89,82.01,81.88,81.89,15183.0,81.5156,81.635,81.5056,81.5156,15183.0
2020-08-07 15:25:00,81.9,82.04,81.88,82.0,28675.0,81.5255,81.6649,81.5056,81.6251,28675.0
2020-08-07 15:30:00,82.0,82.15,81.91,82.12,33312.0,81.6251,81.7744,81.5355,81.7445,33312.0
2020-08-07 15:35:00,82.11,82.2,82.02,82.19,23081.0,81.7346,81.8242,81.645,81.8142,23081.0
2020-08-07 15:40:00,82.18,82.18,82.04,82.14,56470.0,81.8043,81.8043,81.6649,81.7645,56470.0
2020-08-07 15:45:00,82.14,82.3,82.13,82.26,39201.0,81.7645,81.9237,81.7545,81.8839,39201.0
2020-08-07 15:50:00,82.25,82.42,82.24,82.42,77079.0,81.8739,82.0432,81.864,82.0432,77079.0
2020-08-07 15:55:00,82.42,82.62,82.4,82.6,172600.0,82.0432,82.2423,82.0233,82.2223,172600.0
2020-08-10 09:30:00,83.11,84.26,83.11,84.13,32487.0,82.73,83.8748,82.73,83.7454,32487.0
2020-08-10 09:35:00,84.21,84.23,83.26,83.33,18185.0,83.825,83.8449,82.8793,82.949,18185.0
2020-08-10 09:40:00,83.22,84.11,83.22,83.96,16788.0,82.8395,83.7254,82.8395,83.5761,16788.0
2020-08-10 09:45:00,83.88,83.89,83.47,83.67,18891.0,83.4965,83.5064,83.0884,83.2875,18891.0
2020-08-10 09:50:00,83.62,83.86,83.39,83.5,31501.0,83.2377,83.4766,83.0087,83.1182,31501.0
2020-08-10 09:55:00,83.51,83.67,83.29,83.56,18720.0,83.1282,83.2875,82.9092,83.178,18720.0
2020-08-10 10:00:00,83.48,83.63,83.1,83.36,26488.0,83.0983,83.2476,82.7201,82.9789,26488.0
2020-08-10 10:05:00,83.38,83.68,83.3,83.61,15589.0,82.9988,83.2974,82.9191,83.2277,15589.0
2020-08-10 10:10:00,83.59,84.63,83.59,84.61,57692.0,83.2078,84.2431,83.2078,84.2232,57692.0
2020-08-10 10:15:00,84.63,84.77,84.47,84.74,25908.0,84.2431,84.3824,84.0838,84.3526,25908.0
2020-08-10 10:20:00,84.72,84.79,84.3,84.42,21035.0,84.3327,84.4023,83.9146,84.034,21035.0
2020-08-10 10:25:00,84.43,84.62,84.4,84.56,15640.0,84.044,84.2331,84.0141,84.1734,15640.0
2020-08-10 10:30:00,84.5,84.68,84.36,84.68,18404.0,84.1137,84.2928,83.9743,84.2928,18404.0
2020-08-10 10:35:00,84.79,85.02,84.77,84.94,19384.0,84.4023,84.6313,84.3824,84.5516,19384.0
2020-08-10 10:40:00,84.92,84.98,84.53,84.68,26357.0,84.5317,84.5915,84.1435,84.2928,26357.0
2020-08-10 10:45:00,84.69,84.83,84.39,84.59,31471.0,84.3028,84.4422,84.0042,84.2032,31471.0
2020-08-10 10:50:00,84.55,84.57,84.11,84.4,31614.0,84.1634,84.1833,83.7254,84.0141,31614.0
2020-08-10 10:55:00,84.38,84.57,83.98,84.08,20173.0,83.9942,84.1833,83.596,83.6956,20173.0
2020-08-10 11:00:00,84.05,84.47,83.99,84.3,63880.0,83.6657,84.0838,83.606,83.9146,63880.0
2020-08-10 11:05:00,84.41,84.42,84.11,84.19,16564.0,84.0241,84.034,83.7254,83.8051,16564.0
2020-08-10 11:10:00,84.17,84.32,83.96,84.08,30059.0,83.7852,83.9345,83.5761,83.6956,30059.0
2020-08-10 11:15:00,84.09,84.3,83.92,84.28,33250.0,83.7055,83.9146,83.5363,83.8947,33250.0
2020-08-10 11:20:00,84.33,84.8,84.32,84.74,13479.0,83.9444,84.4123,83.9345,84.3526,13479.0
2020-08-10 11:25:00,84.79,84.79,84.6,84.68,17471.0,84.4023,84.4023,84.2132,84.2928,17471.0
2020-08-10 11:30:00,84.65,84.85,84.58,84.83,10798.0,84.263,84.4621,84.1933,84.4422,10798.0
2020-08-10 11:35:00,84.81,84.81,84.56,84.6,9965.0,84.4222,84.4222,84.1734,84.2132,9965.0
2020-08-10 11:40:00,84.59,85.09,84.59,84.97,27532.0,84.2032,84.701,84.2032,84.5815,27532.0
2020-08-10 11:45:00,84.93,85.08,84.89,84.98,14287.0,84.5417,84.691,84.5019,84.5915,14287.0
2020-08-10 11:50:00,85.0,85.21,84.91,85.21,14492.0,84.6114,84.8204,84.5218,84.8204,14492.0
2020-08-10 11:55:00,85.19,85.59,85.12,85.59,24001.0,84.8005,85.1987,84.7308,85.1987,24001.0
2020-08-10 12:00:00,85.59,85.91,85.48,85.64,63761.0,85.1987,85.5172,85.0892,85.2484,63761.0
2020-08-10 12:05:00,85.66,85.97,85.66,85.94,17704.0,85.2684,85.5769,85.2684,85.5471,17704.0
2020-08-10 12:10:00,85.94,86.14,85.87,85.98,32322.0,85.5471,85.7462,85.4774,85.5869,32322.0
2020-08-10 12:15:00,85.99,86.16,85.96,85.99,16066.0,85.5968,85.7661,85.567,85.5968,16066.0
2020-08-10 12:20:00,85.98,86.34,85.98,86.19,21102.0,85.5869,85.9452,85.5869,85.7959,21102.0
2020-08-10 12:25:00,86.2,86.37,86.15,86.27,11288.0,85.8059,85.9751,85.7561,85.8756,11288.0
2020-08-10 12:30:00,86.21,86.21,85.81,85.86,7786.0,85.8158,85.8158,85.4177,85.4674,7786.0
2020-08-10 12:35:00,85.83,85.87,85.61,85.75,14397.0,85.4376,85.4774,85.2186,85.3579,14397.0
2020-08-10 12:40:00,85.75,85.89,85.73,85.86,16202.0,85.3579,85.4973,85.338,85.4674,16202.0
2020-08-10 12:45:00,85.88,85.91,85.55,85.55,13185.0,85.4874,85.5172,85.1589,85.1589,13185.0
2020-08-10 12:50:00,85.53,85.7,85.42,85.62,12393.0,85.139,85.3082,85.0295,85.2285,12393.0
2020-08-10 12:55:00,85.62,85.68,85.46,85.49,9540.0,85.2285,85.2883,85.0693,85.0991,9540.0
2020-08-10 13:00:00,85.5,85.53,85.26,85.53,11393.0,85.1091,85.139,84.8702,85.139,11393.0
2020-08-10 13:05:00,85.55,85.69,85.46,85.69,6951.0,85.1589,85.2982,85.0693,85.2982,6951.0
2020-08-10 13:10:00,85.67,85.68,85.36,85.36,5450.0,85.2783,85.2883,84.9697,84.9697,5450.0
2020-08-10 13:15:00,85.36,85.53,85.35,85.39,13019.0,84.9697,85.139,84.9598,84.9996,13019.0
2020-08-10 13:20:00,85.37,85.43,85.32,85.33,15742.0,84.9797,85.0394,84.9299,84.9399,15742.0
2020-08-10 13:25:00,85.35,85.38,85.24,85.38,6443.0,84.9598,84.9896,84.8503,84.9896,6443.0
2020-08-10 13:30:00,85.41,85.43,85.28,85.39,6010.0,85.0195,85.0394,84.8901,84.9996,6010.0
2020-08-10 13:35:00,85.42,85.64,85.42,85.63,7500.0,85.0295,85.2484,85.0295,85.2385,7500.0
2020-08-10 13:40:00,85.6,85.71,85.52,85.54,8993.0,85.2086,85.3181,85.129,85.1489,8993.0
2020-08-10 13:45:00,85.54,85.55,85.21,85.26,8873.0,85.1489,85.1589,84.8204,84.8702,8873.0
2020-08-10 13:50:00,85.28,85.35,85.24,85.32,6524.0,84.8901,84.9598,84.8503,84.9299,6524.0
2020-08-10 13:55:00,85.26,85.27,85.02,85.05,9183.0,84.8702,84.8801,84.6313,84.6611,9183.0
2020-08-10 14:00:00,85.07,85.18,85.0,85.09,8589.0,84.6811,84.7906,84.6114,84.701,8589.0
2020-08-10 14:05:00,85.06,85.14,84.96,85.07,12013.0,84.6711,84.7507,84.5716,84.6811,12013.0
2020-08-10 14:10:00,85.05,85.07,84.83,84.83,9803.0,84.6611,84.6811,84.4422,84.4422,9803.0
2020-08-10 14:15:00,84.79,84.86,84.74,84.85,10348.0,84.4023,84.472,84.3526,84.4621,10348.0
2020-08-10 14:20:00,84.82,84.9,84.81,84.88,11059.0,84.4322,84.5118,84.4222,84.4919,11059.0
2020-08-10 14:25:00,84.87,84.87,84.66,84.72,9458.0,84.482,84.482,84.2729,84.3327,9458.0
2020-08-10 14:30:00,84.72,84.93,84.71,84.86,9000.0,84.3327,84.5417,84.3227,84.472,9000.0
2020-08-10 14:35:00,84.85,84.92,84.71,84.75,9831.0,84.4621,84.5317,84.3227,84.3625,9831.0
2020-08-10 14:40:00,84.76,84.76,84.56,84.61,10938.0,84.3725,84.3725,84.1734,84.2232,10938.0
2020-08-10 14:45:00,84.64,84.7,84.54,84.66,8357.0,84.253,84.3127,84.1535,84.2729,8357.0
2020-08-10 14:50:00,84.66,84.69,84.58,84.58,9398.0,84.2729,84.3028,84.1933,84.1933,9398.0
2020-08-10 14:55:00,84.6,84.78,84.48,84.48,13999.0,84.2132,84.3924,84.0938,84.0938,13999.0
2020-08-10 15:00:00,84.48,84.71,84.43,84.71,19024.0,84.0938,84.3227,84.044,84.3227,19024.0
2020-08-10 15:05:00,84.73,84.85,84.71,84.74,14095.0,84.3426,84.4621,84.3227,84.3526,14095.0
2020-08-10 15:10:00,84.72,84.92,84.71,84.87,12026.0,84.3327,84.5317,84.3227,84.482,12026.0
2020-08-10 15:15:00,84.87,84.88,84.55,84.74,19331.0,84.482,84.4919,84.1634,84.3526,19331.0
2020-08-10 15:20:00,84.75,84.84,84.68,84.79,18288.0,84.3625,84.4521,84.2928,84.4023,18288.0
2020-08-10 15:25:00,84.8,84.87,84.58,84.64,19468.0,84.4123,84.482,84.1933,84.253,19468.0
2020-08-10 15:30:00,84.66,84.74,84.62,84.7,20505.0,84.2729,84.3526,84.2331,84.3127,20505.0
2020-08-10 15:35:00,84.73,84.8,84.64,84.75,20122.0,84.3426,84.4123,84.253,84.3625,20122.0
2020-08-10 15:40:00,84.76,84.91,84.73,84.84,20014.0,84.3725,84.5218,84.3426,84.4521,20014.0
2020-08-10 15:45:00,84.85,85.05,84.84,84.89,35458.0,84.4621,84.6611,84.4521,84.5019,35458.0
2020-08-10 15:50:00,84.86,85.14,84.8,84.91,71423.0,84.472,84.7507,84.4123,84.5218,71423.0
2020-08-10 15:55:00,84.92,84.95,84.77,84.93,71091.0,84.5317,84.5616,84.3824,84.5417,71091.0
2020-08-11 09:30:00,87.2,90.58,87.2,90.24,193697.0,86.8013,90.1659,86.8013,89.8274,193697.0
2020-08-11 09:35:00,90.34,90.69,89.63,89.65,68232.0,89.927,90.2754,89.2202,89.2401,68232.0
2020-08-11 09:40:00,89.6,89.6,88.59,89.04,84299.0,89.1903,89.1903,88.185,88.6329,84299.0
2020-08-11 09:45:00,89.04,89.87,88.99,89.23,60222.0,88.6329,89.4591,88.5831,88.822,60222.0
2020-08-11 09:50:00,89.41,89.8,88.89,89.4,50781.0,89.0012,89.3894,88.4836,88.9913,50781.0
2020-08-11 09:55:00,89.42,90.01,89.42,89.77,59483.0,89.0112,89.5985,89.0112,89.3596,59483.0
2020-08-11 10:00:00,89.73,89.77,89.15,89.37,53005.0,89.3197,89.3596,88.7424,88.9614,53005.0
2020-08-11 10:05:00,89.34,89.43,88.24,88.28,55903.0,88.9315,89.0211,87.8366,87.8764,55903.0
2020-08-11 10:10:00,88.31,88.68,88.0,88.12,92622.0,87.9062,88.2745,87.5977,87.7171,92622.0
2020-08-11 10:15:00,88.05,88.57,87.9,88.53,78804.0,87.6474,88.1651,87.4981,88.1252,78804.0
2020-08-11 10:20:00,88.53,88.67,88.27,88.54,31847.0,88.1252,88.2646,87.8664,88.1352,31847.0
2020-08-11 10:25:00,88.58,89.1,88.58,89.07,39862.0,88.175,88.6926,88.175,88.6628,39862.0
2020-08-11 10:30:00,89.05,89.7,89.01,89.7,46149.0,88.6429,89.2899,88.603,89.2899,46149.0
2020-08-11 10:35:00,89.69,90.45,89.6,90.4,100736.0,89.2799,90.0365,89.1903,89.9867,100736.0
2020-08-11 10:40:00,90.38,90.47,89.9,89.9,43272.0,89.9668,90.0564,89.489,89.489,43272.0
2020-08-11 10:45:00,89.9,90.12,89.48,89.49,41624.0,89.489,89.708,89.0709,89.0808,41624.0
2020-08-11 10:50:00,89.53,89.86,89.5,89.64,33414.0,89.1207,89.4492,89.0908,89.2302,33414.0
2020-08-11 10:55:00,89.64,89.7,89.37,89.47,20571.0,89.2302,89.2899,88.9614,89.0609,20571.0
2020-08-11 11:00:00,89.46,89.54,89.32,89.39,34934.0,89.051,89.1306,88.9116,88.9813,34934.0
2020-08-11 11:05:00,89.35,89.73,89.23,89.63,33865.0,88.9415,89.3197,88.822,89.2202,33865.0
2020-08-11 11:10:00,89.65,89.94,89.65,89.74,36304.0,89.2401,89.5288,89.2401,89.3297,36304.0
2020-08-11 11:15:00,89.71,89.81,89.57,89.74,15960.0,89.2998,89.3994,89.1605,89.3297,15960.0
2020-08-11 11:20:00,89.77,89.96,89.65,89.89,19006.0,89.3596,89.5487,89.2401,89.479,19006.0
2020-08-11 11:25:00,89.88,89.9,89.58,89.76,22065.0,89.4691,89.489,89.1704,89.3496,22065.0
2020-08-11 11:30:00,89.72,90.44,89.67,90.39,51453.0,89.3098,90.0265,89.26,89.9767,51453.0
2020-08-11 11:35:00,90.37,90.53,89.89,89.98,37181.0,89.9568,90.1161,89.479,89.5686,37181.0
2020-08-11 11:40:00,90.01,90.28,89.97,90.09,32681.0,89.5985,89.8672,89.5587,89.6781,32681.0
2020-08-11 11:45:00,90.08,90.08,89.74,89.87,17672.0,89.6681,89.6681,89.3297,89.4591,17672.0
2020-08-11 11:50:00,89.91,90.05,89.74,89.78,29167.0,89.4989,89.6383,89.3297,89.3695,29167.0
2020-08-11 11:55:00,89.78,90.07,89.76,89.93,16385.0,89.3695,89.6582,89.3496,89.5188,16385.0
2020-08-11 12:00:00,89.94,89.98,89.69,89.78,13541.0,89.5288,89.5686,89.2799,89.3695,13541.0
2020-08-11 12:05:00,89.84,90.28,89.84,90.27,16535.0,89.4292,89.8672,89.4292,89.8573,16535.0
2020-08-11 12:10:00,90.25,90.25,90.05,90.1,15188.0,89.8374,89.8374,89.6383,89.6881,15188.0
2020-08-11 12:15:00,90.08,90.46,90.07,90.39,23570.0,89.6681,90.0464,89.6582,89.9767,23570.0
2020-08-11 12:20:00,90.43,90.56,90.26,90.27,21867.0,90.0165,90.146,89.8473,89.8573,21867.0
2020-08-11 12:25:00,90.24,90.38,90.14,90.38,12152.0,89.8274,89.9668,89.7279,89.9668,12152.0
2020-08-11 12:30:00,90.38,90.41,90.14,90.23,14237.0,89.9668,89.9966,89.7279,89.8175,14237.0
2020-08-11 12:35:00,90.25,90.29,90.14,90.23,11030.0,89.8374,89.8772,89.7279,89.8175,11030.0
2020-08-11 12:40:00,90.2,90.39,90.16,90.19,12834.0,89.7876,89.9767,89.7478,89.7776,12834.0
2020-08-11 12:45:00,90.22,90.29,89.96,89.98,15458.0,89.8075,89.8772,89.5487,89.5686,15458.0
2020-08-11 12:50:00,90.04,90.26,90.03,90.03,11185.0,89.6283,89.8473,89.6184,89.6184,11185.0
2020-08-11 12:55:00,90.04,90.15,89.95,90.14,16663.0,89.6283,89.7378,89.5387,89.7279,16663.0
2020-08-11 13:00:00,90.14,90.23,89.82,89.86,16947.0,89.7279,89.8175,89.4093,89.4492,16947.0
2020-08-11 13:05:00,89.84,90.02,89.78,90.01,18095.0,89.4292,89.6084,89.3695,89.5985,18095.0
2020-08-11 13:10:00,89.99,90.06,89.92,90.0,21496.0,89.5786,89.6482,89.5089,89.5885,21496.0
2020-08-11 13:15:00,89.99,90.1,89.89,90.05,42509.0,89.5786,89.6881,89.479,89.6383,42509.0
2020-08-11 13:20:00,90.06,90.24,90.0,90.2,19072.0,89.6482,89.8274,89.5885,89.7876,19072.0
2020-08-11 13:25:00,90.19,90.26,90.17,90.17,15145.0,89.7776,89.8473,89.7577,89.7577,15145.0
2020-08-11 13:30:00,90.17,90.17,89.93,90.08,17514.0,89.7577,89.7577,89.5188,89.6681,17514.0
2020-08-11 13:35:00,90.09,90.1,89.95,90.02,20014.0,89.6781,89.6881,89.5387,89.6084,20014.0
2020-08-11 13:40:00,90.02,90.21,89.96,90.11,64175.0,89.6084,89.7976,89.5487,89.698,64175.0
2020-08-11 13:45:00,90.13,90.19,90.03,90.11,23471.0,89.7179,89.7776,89.6184,89.698,23471.0
2020-08-11 13:50:00,90.13,90.21,90.03,90.2,12313.0,89.7179,89.7976,89.6184,89.7876,12313.0
2020-08-11 13:55:00,90.19,90.49,90.14,90.48,23662.0,89.7776,90.0763,89.7279,90.0663,23662.0
2020-08-11 14:00:00,90.49,90.51,90.3,90.35,17809.0,90.0763,90.0962,89.8871,89.9369,17809.0
2020-08-11 14:05:00,90.34,90.53,90.33,90.47,19879.0,89.927,90.1161,89.917,90.0564,19879.0
2020-08-11 14:10:00,90.47,90.58,90.32,90.33,17069.0,90.0564,90.1659,89.9071,89.917,17069.0
2020-08-11 14:15:00,90.34,90.39,90.18,90.35,22783.0,89.927,89.9767,89.7677,89.9369,22783.0
2020-08-11 14:20:00,90.33,90.51,90.22,90.31,20531.0,89.917,90.0962,89.8075,89.8971,20531.0
2020-08-11 14:25:00,90.26,90.3,89.97,90.02,30515.0,89.8473,89.8871,89.5587,89.6084,30515.0
2020-08-11 14:30:00,90.01,90.2,89.93,90.13,32407.0,89.5985,89.7876,89.5188,89.7179,32407.0
2020-08-11 14:35:00,90.12,90.14,89.93,89.95,24983.0,89.708,89.7279,89.5188,89.5387,24983.0
2020-08-11 14:40:00,89.94,90.09,89.84,89.92,24947.0,89.5288,89.6781,89.4292,89.5089,24947.0
2020-08-11 14:45:00,89.95,89.98,89.85,89.88,25737.0,89.5387,89.5686,89.4392,89.4691,25737.0
2020-08-11 14:50:00,89.89,90.0,89.81,90.0,54023.0,89.479,89.5885,89.3994,89.5885,54023.0
2020-08-11 14:55:00,89.98,90.03,89.8,89.91,60222.0,89.5686,89.6184,89.3894,89.4989,60222.0
2020-08-11 15:00:00,89.91,89.91,89.5,89.51,25783.0,89.4989,89.4989,89.0908,89.1008,25783.0
2020-08-11 15:05:00,89.5,89.88,89.39,89.69,24868.0,89.0908,89.4691,88.9813,89.2799,24868.0
2020-08-11 15:10:00,89.67,89.78,89.51,89.51,26814.0,89.26,89.3695,89.1008,89.1008,26814.0
2020-08-11 15:15:00,89.5,89.52,88.64,88.77,54199.0,89.0908,89.1107,88.2347,88.3641,54199.0
2020-08-11 15:20:00,88.79,89.21,88.71,88.81,52960.0,88.384,88.8021,88.3044,88.404,52960.0
2020-08-11 15:25:00,88.84,89.32,88.84,89.3,31642.0,88.4338,88.9116,88.4338,88.8917,31642.0
2020-08-11 15:30:00,89.3,89.3,88.56,88.57,38904.0,88.8917,88.8917,88.1551,88.1651,38904.0
2020-08-11 15:35:00,88.56,88.85,88.4,88.52,57636.0,88.1551,88.4438,87.9958,88.1153,57636.0
2020-08-11 15:40:00,88.66,88.87,88.44,88.5,53687.0,88.2546,88.4637,88.0356,88.0954,53687.0
2020-08-11 15:45:00,88.48,88.51,88.14,88.28,62900.0,88.0755,88.1053,87.737,87.8764,62900.0
2020-08-11 15:50:00,88.25,88.25,87.92,88.0,98607.0,87.8465,87.8465,87.518,87.5977,98607.0
2020-08-11 15:55:00,88.02,88.23,87.97,88.05,155216.0,87.6176,87.8266,87.5678,87.6474,155216.0
2020-08-12 09:30:00,87.95,88.99,87.62,87.79,63761.0,87.5479,88.5831,87.2194,87.3886,63761.0
2020-08-12 09:35:00,87.88,88.64,87.66,88.06,22276.0,87.4782,88.2347,87.2592,87.6574,22276.0
2020-08-12 09:40:00,88.0,88.19,87.44,88.02,20768.0,87.5977,87.7868,87.0402,87.6176,20768.0
2020-08-12 09:45:00,88.13,88.14,87.48,87.55,17590.0,87.7271,87.737,87.08,87.1497,17590.0
2020-08-12 09:50:00,87.56,87.59,86.75,87.09,26156.0,87.1597,87.1895,86.3534,86.6918,26156.0
2020-08-12 09:55:00,87.05,87.28,86.73,86.9,35885.0,86.652,86.881,86.3335,86.5027,35885.0
2020-08-12 10:00:00,86.94,87.25,86.75,87.22,44596.0,86.5425,86.8511,86.3534,86.8212,44596.0
2020-08-12 10:05:00,87.23,87.31,86.82,86.98,32641.0,86.8312,86.9108,86.4231,86.5823,32641.0
2020-08-12 10:10:00,86.99,87.17,86.88,86.99,17795.0,86.5923,86.7715,86.4828,86.5923,17795.0
2020-08-12 10:15:00,87.02,87.15,86.8,86.92,17129.0,86.6221,86.7515,86.4031,86.5226,17129.0
2020-08-12 10:20:00,86.92,87.13,86.84,86.97,11908.0,86.5226,86.7316,86.443,86.5724,11908.0
2020-08-12 10:25:00,86.96,87.0,86.67,86.86,17173.0,86.5624,86.6022,86.2737,86.4629,17173.0
2020-08-12 10:30:00,86.91,86.93,86.53,86.62,10053.0,86.5126,86.5326,86.1344,86.224,10053.0
2020-08-12 10:35:00,86.66,86.74,86.4,86.42,9194.0,86.2638,86.3434,86.005,86.0249,9194.0
2020-08-12 10:40:00,86.52,86.84,86.31,86.67,34781.0,86.1244,86.443,85.9154,86.2737,34781.0
2020-08-12 10:45:00,86.7,86.77,86.57,86.72,12737.0,86.3036,86.3733,86.1742,86.3235,12737.0
2020-08-12 10:50:00,86.76,86.98,86.76,86.91,17400.0,86.3633,86.5823,86.3633,86.5126,17400.0
2020-08-12 10:55:00,86.89,86.89,86.54,86.67,34255.0,86.4927,86.4927,86.1443,86.2737,34255.0
2020-08-12 11:00:00,86.7,86.94,86.57,86.91,10679.0,86.3036,86.5425,86.1742,86.5126,10679.0
2020-08-12 11:05:00,86.96,87.03,86.69,86.77,7884.0,86.5624,86.6321,86.2936,86.3733,7884.0
2020-08-12 11:10:00,86.79,86.9,86.41,86.44,13527.0,86.3932,86.5027,86.0149,86.0448,13527.0
2020-08-12 11:15:00,86.47,86.48,86.2,86.38,30824.0,86.0747,86.0846,85.8059,85.9851,30824.0
2020-08-12 11:20:00,86.36,86.62,86.36,86.49,16452.0,85.9652,86.224,85.9652,86.0946,16452.0
2020-08-12 11:25:00,86.51,86.84,86.5,86.84,21506.0,86.1145,86.443,86.1045,86.443,21506.0
2020-08-12 11:30:00,86.81,86.81,86.62,86.68,14533.0,86.4131,86.4131,86.224,86.2837,14533.0
2020-08-12 11:35:00,86.67,86.68,86.25,86.31,11518.0,86.2737,86.2837,85.8557,85.9154,11518.0
2020-08-12 11:40:00,86.29,86.37,86.2,86.23,23152.0,85.8955,85.9751,85.8059,85.8358,23152.0
2020-08-12 11:45:00,86.24,86.28,86.02,86.08,10903.0,85.8457,85.8855,85.6267,85.6864,10903.0
2020-08-12 11:50:00,86.04,86.19,85.73,85.87,32937.0,85.6466,85.7959,85.338,85.4774,32937.0
2020-08-12 11:55:00,85.88,86.09,85.85,85.95,8508.0,85.4874,85.6964,85.4575,85.557,8508.0
2020-08-12 12:00:00,85.97,86.26,85.97,86.26,8548.0,85.5769,85.8656,85.5769,85.8656,8548.0
2020-08-12 12:05:00,86.27,86.3,86.15,86.29,4975.0,85.8756,85.9054,85.7561,85.8955,4975.0
2020-08-12 12:10:00,86.29,86.32,86.12,86.32,9124.0,85.8955,85.9253,85.7263,85.9253,9124.0
2020-08-12 12:15:00,86.33,86.5,86.3,86.45,8608.0,85.9353,86.1045,85.9054,86.0547,8608.0
2020-08-12 12:20:00,86.47,86.67,86.47,86.67,6697.0,86.0747,86.2737,86.0747,86.2737,6697.0
2020-08-12 12:25:00,86.73,87.02,86.71,86.95,12800.0,86.3335,86.6221,86.3136,86.5525,12800.0
2020-08-12 12:30:00,86.89,87.19,86.81,87.17,10358.0,86.4927,86.7914,86.4131,86.7715,10358.0
2020-08-12 12:35:00,87.17,87.28,87.11,87.23,5850.0,86.7715,86.881,86.7117,86.8312,5850.0
2020-08-12 12:40:00,87.2,87.22,87.01,87.01,6000.0,86.8013,86.8212,86.6122,86.6122,6000.0
2020-08-12 12:45:00,86.95,86.99,86.81,86.81,6904.0,86.5525,86.5923,86.4131,86.4131,6904.0
2020-08-12 12:50:00,86.78,86.82,86.53,86.55,9373.0,86.3832,86.4231,86.1344,86.1543,9373.0
2020-08-12 12:55:00,86.55,86.56,86.31,86.38,7254.0,86.1543,86.1642,85.9154,85.9851,7254.0
2020-08-12 13:00:00,86.37,86.41,86.23,86.23,6000.0,85.9751,86.0149,85.8358,85.8358,6000.0
2020-08-12 13:05:00,86.22,86.37,86.13,86.29,11925.0,85.8258,85.9751,85.7362,85.8955,11925.0
2020-08-12 13:10:00,86.3,86.37,86.13,86.32,9924.0,85.9054,85.9751,85.7362,85.9253,9924.0
2020-08-12 13:15:00,86.3,86.31,86.07,86.17,11041.0,85.9054,85.9154,85.6765,85.776,11041.0
2020-08-12 13:20:00,86.16,86.23,86.15,86.17,6819.0,85.7661,85.8358,85.7561,85.776,6819.0
2020-08-12 13:25:00,86.15,86.27,86.08,86.13,8384.0,85.7561,85.8756,85.6864,85.7362,8384.0
2020-08-12 13:30:00,86.13,86.56,86.13,86.47,13907.0,85.7362,86.1642,85.7362,86.0747,13907.0
2020-08-12 13:35:00,86.5,86.71,86.49,86.65,4435.0,86.1045,86.3136,86.0946,86.2538,4435.0
2020-08-12 13:40:00,86.65,86.76,86.59,86.76,6500.0,86.2538,86.3633,86.1941,86.3633,6500.0
2020-08-12 13:45:00,86.72,86.82,86.71,86.8,5629.0,86.3235,86.4231,86.3136,86.4031,5629.0
2020-08-12 13:50:00,86.8,86.86,86.78,86.83,6367.0,86.4031,86.4629,86.3832,86.433,6367.0
2020-08-12 13:55:00,86.84,87.01,86.82,87.01,9145.0,86.443,86.6122,86.4231,86.6122,9145.0
2020-08-12 14:00:00,86.98,87.04,86.88,87.03,5935.0,86.5823,86.642,86.4828,86.6321,5935.0
2020-08-12 14:05:00,87.0,87.05,86.76,86.99,25341.0,86.6022,86.652,86.3633,86.5923,25341.0
2020-08-12 14:10:00,87.02,87.03,86.82,86.88,6569.0,86.6221,86.6321,86.4231,86.4828,6569.0
2020-08-12 14:15:00,86.85,87.01,86.85,86.99,5614.0,86.4529,86.6122,86.4529,86.5923,5614.0
2020-08-12 14:20:00,86.97,86.97,86.82,86.84,5942.0,86.5724,86.5724,86.4231,86.443,5942.0
2020-08-12 14:25:00,86.87,86.99,86.86,86.9,5235.0,86.4728,86.5923,86.4629,86.5027,5235.0
2020-08-12 14:30:00,86.91,86.95,86.72,86.81,6293.0,86.5126,86.5525,86.3235,86.4131,6293.0
2020-08-12 14:35:00,86.81,86.95,86.81,86.85,5950.0,86.4131,86.5525,86.4131,86.4529,5950.0
2020-08-12 14:40:00,86.85,86.88,86.8,86.85,7348.0,86.4529,86.4828,86.4031,86.4529,7348.0
2020-08-12 14:45:00,86.85,87.16,86.84,87.13,8474.0,86.4529,86.7615,86.443,86.7316,8474.0
2020-08-12 14:50:00,87.14,87.16,86.91,86.96,9463.0,86.7416,86.7615,86.5126,86.5624,9463.0
2020-08-12 14:55:00,86.93,87.12,86.92,87.1,11131.0,86.5326,86.7217,86.5226,86.7018,11131.0
2020-08-12 15:00:00,87.09,87.18,87.06,87.09,17194.0,86.6918,86.7814,86.662,86.6918,17194.0
2020-08-12 15:05:00,87.09,87.13,86.88,87.02,10622.0,86.6918,86.7316,86.4828,86.6221,10622.0
2020-08-12 15:10:00,87.02,87.13,87.0,87.08,9900.0,86.6221,86.7316,86.6022,86.6819,9900.0
2020-08-12 15:15:00,87.06,87.08,86.94,86.98,11375.0,86.662,86.6819,86.5425,86.5823,11375.0
2020-08-12 15:20:00,86.98,87.06,86.94,87.04,10340.0,86.5823,86.662,86.5425,86.642,10340.0
2020-08-12 15:25:00,87.04,87.08,86.84,86.91,20648.0,86.642,86.6819,86.443,86.5126,20648.0
2020-08-12 15:30:00,86.92,86.94,86.6,86.79,23396.0,86.5226,86.5425,86.2041,86.3932,23396.0
2020-08-12 15:35:00,86.78,86.89,86.68,86.89,17880.0,86.3832,86.4927,86.2837,86.4927,17880.0
2020-08-12 15:40:00,86.86,86.97,86.85,86.97,22098.0,86.4629,86.5724,86.4529,86.5724,22098.0
2020-08-12 15:45:00,86.96,86.98,86.8,86.81,25417.0,86.5624,86.5823,86.4031,86.4131,25417.0
2020-08-12 15:50:00,86.82,86.95,86.6,86.79,54695.0,86.4231,86.5525,86.2041,86.3932,54695.0
2020-08-12 15:55:00,86.81,87.01,86.74,86.95,66466.0,86.4131,86.6122,86.3434,86.5525,66466.0
2020-08-13 09:30:00,86.95,87.03,86.25,86.42,25895.0,86.5525,86.6321,85.8557,86.0249,25895.0
2020-08-13 09:35:00,86.45,86.81,86.2,86.29,15489.0,86.0547,86.4131,85.8059,85.8955,15489.0
2020-08-13 09:40:00,86.22,86.7,86.14,86.7,9092.0,85.8258,86.3036,85.7462,86.3036,9092.0
2020-08-13 09:45:00,86.57,86.81,86.42,86.78,6940.0,86.1742,86.4131,86.0249,86.3832,6940.0
2020-08-13 09:50:00,86.83,87.55,86.72,87.35,15306.0,86.433,87.1497,86.3235,86.9506,15306.0
2020-08-13 09:55:00,87.41,87.94,87.35,87.93,22547.0,87.0104,87.5379,86.9506,87.528,22547.0
2020-08-13 10:00:00,87.89,88.4,87.87,88.29,71578.0,87.4882,87.9958,87.4683,87.8863,71578.0
2020-08-13 10:05:00,88.29,88.29,87.94,88.17,21842.0,87.8863,87.8863,87.5379,87.7669,21842.0
2020-08-13 10:10:00,88.17,88.28,87.97,88.0,23291.0,87.7669,87.8764,87.5678,87.5977,23291.0
2020-08-13 10:15:00,88.04,88.42,87.88,88.38,16353.0,87.6375,88.0157,87.4782,87.9759,16353.0
2020-08-13 10:20:00,88.38,88.38,87.83,88.04,11365.0,87.9759,87.9759,87.4284,87.6375,11365.0
2020-08-13 10:25:00,88.05,88.09,87.82,87.83,7886.0,87.6474,87.6872,87.4185,87.4284,7886.0
2020-08-13 10:30:00,87.78,88.11,87.73,88.05,9626.0,87.3787,87.7072,87.3289,87.6474,9626.0
2020-08-13 10:35:00,88.09,88.14,87.86,88.01,13087.0,87.6872,87.737,87.4583,87.6076,13087.0
2020-08-13 10:40:00,87.97,88.44,87.95,88.32,19330.0,87.5678,88.0356,87.5479,87.9162,19330.0
2020-08-13 10:45:00,88.29,88.49,88.17,88.34,12133.0,87.8863,88.0854,87.7669,87.9361,12133.0
2020-08-13 10:50:00,88.37,88.45,88.26,88.37,11608.0,87.966,88.0456,87.8565,87.966,11608.0
2020-08-13 10:55:00,88.42,88.58,88.3,88.44,12707.0,88.0157,88.175,87.8963,88.0356,12707.0
2020-08-13 11:00:00,88.45,88.54,88.36,88.39,14510.0,88.0456,88.1352,87.956,87.9859,14510.0
2020-08-13 11:05:00,88.4,88.41,88.21,88.22,6722.0,87.9958,88.0058,87.8067,87.8167,6722.0
2020-08-13 11:10:00,88.23,88.35,88.09,88.3,7842.0,87.8266,87.9461,87.6872,87.8963,7842.0
2020-08-13 11:15:00,88.3,88.34,88.07,88.18,7286.0,87.8963,87.9361,87.6673,87.7768,7286.0
2020-08-13 11:20:00,88.17,88.19,88.01,88.07,5943.0,87.7669,87.7868,87.6076,87.6673,5943.0
2020-08-13 11:25:00,88.07,88.07,87.81,87.81,13860.0,87.6673,87.6673,87.4085,87.4085,13860.0
2020-08-13 11:30:00,87.84,88.01,87.78,87.86,16898.0,87.4384,87.6076,87.3787,87.4583,16898.0
2020-08-13 11:35:00,87.87,88.08,87.82,87.9,6200.0,87.4683,87.6773,87.4185,87.4981,6200.0
2020-08-13 11:40:00,87.98,88.16,87.94,88.08,13229.0,87.5777,87.7569,87.5379,87.6773,13229.0
2020-08-13 11:45:00,88.06,88.12,88.03,88.11,4409.0,87.6574,87.7171,87.6275,87.7072,4409.0
2020-08-13 11:50:00,88.14,88.33,88.13,88.3,5435.0,87.737,87.9261,87.7271,87.8963,5435.0
2020-08-13 11:55:00,88.33,88.53,88.33,88.43,8078.0,87.9261,88.1252,87.9261,88.0257,8078.0
2020-08-13 12:00:00,88.45,88.45,88.18,88.37,14203.0,88.0456,88.0456,87.7768,87.966,14203.0
2020-08-13 12:05:00,88.39,88.48,88.34,88.48,4165.0,87.9859,88.0755,87.9361,88.0755,4165.0
2020-08-13 12:10:00,88.47,88.58,88.38,88.52,14131.0,88.0655,88.175,87.9759,88.1153,14131.0
2020-08-13 12:15:00,88.53,88.66,88.48,88.58,9038.0,88.1252,88.2546,88.0755,88.175,9038.0
2020-08-13 12:20:00,88.57,88.68,88.56,88.67,8885.0,88.1651,88.2745,88.1551,88.2646,8885.0
2020-08-13 12:25:00,88.65,88.73,88.6,88.6,5104.0,88.2447,88.3243,88.1949,88.1949,5104.0
2020-08-13 12:30:00,88.63,88.76,88.55,88.55,27591.0,88.2248,88.3542,88.1451,88.1451,27591.0
2020-08-13 12:35:00,88.54,88.54,88.22,88.27,21372.0,88.1352,88.1352,87.8167,87.8664,21372.0
2020-08-13 12:40:00,88.22,88.35,88.12,88.26,11735.0,87.8167,87.9461,87.7171,87.8565,11735.0
2020-08-13 12:45:00,88.28,88.41,88.2,88.25,7857.0,87.8764,88.0058,87.7967,87.8465,7857.0
2020-08-13 12:50:00,88.23,88.34,88.2,88.2,6090.0,87.8266,87.9361,87.7967,87.7967,6090.0
2020-08-13 12:55:00,88.2,88.23,88.13,88.2,3979.0,87.7967,87.8266,87.7271,87.7967,3979.0
2020-08-13 13:00:00,88.2,88.35,88.2,88.25,8730.0,87.7967,87.9461,87.7967,87.8465,8730.0
2020-08-13 13:05:00,88.21,88.24,87.9,87.9,14085.0,87.8067,87.8366,87.4981,87.4981,14085.0
2020-08-13 13:10:00,87.95,87.98,87.91,87.95,4309.0,87.5479,87.5777,87.5081,87.5479,4309.0
2020-08-13 13:15:00,87.97,87.99,87.91,87.94,7007.0,87.5678,87.5877,87.5081,87.5379,7007.0
2020-08-13 13:20:00,87.94,87.96,87.89,87.89,4231.0,87.5379,87.5578,87.4882,87.4882,4231.0
2020-08-13 13:25:00,87.86,87.86,87.52,87.61,22779.0,87.4583,87.4583,87.1199,87.2094,22779.0
2020-08-13 13:30:00,87.59,87.59,87.31,87.31,6934.0,87.1895,87.1895,86.9108,86.9108,6934.0
2020-08-13 13:35:00,87.31,87.35,87.21,87.33,13474.0,86.9108,86.9506,86.8113,86.9307,13474.0
2020-08-13 13:40:00,87.33,87.45,87.25,87.4,11123.0,86.9307,87.0502,86.8511,87.0004,11123.0
2020-08-13 13:45:00,87.39,87.65,87.39,87.56,9434.0,86.9904,87.2493,86.9904,87.1597,9434.0
2020-08-13 13:50:00,87.56,87.63,87.5,87.62,6701.0,87.1597,87.2294,87.0999,87.2194,6701.0
2020-08-13 13:55:00,87.63,87.65,87.56,87.56,3900.0,87.2294,87.2493,87.1597,87.1597,3900.0
2020-08-13 14:00:00,87.55,87.57,87.42,87.57,3917.0,87.1497,87.1696,87.0203,87.1696,3917.0
2020-08-13 14:05:00,87.55,87.66,87.5,87.5,6350.0,87.1497,87.2592,87.0999,87.0999,6350.0
2020-08-13 14:10:00,87.49,87.49,87.38,87.45,5972.0,87.09,87.09,86.9805,87.0502,5972.0
2020-08-13 14:15:00,87.49,87.52,87.37,87.38,6377.0,87.09,87.1199,86.9705,86.9805,6377.0
2020-08-13 14:20:00,87.38,87.4,87.15,87.21,5715.0,86.9805,87.0004,86.7515,86.8113,5715.0
2020-08-13 14:25:00,87.2,87.37,87.19,87.27,28388.0,86.8013,86.9705,86.7914,86.871,28388.0
2020-08-13 14:30:00,87.24,87.31,87.23,87.26,4426.0,86.8411,86.9108,86.8312,86.861,4426.0
2020-08-13 14:35:00,87.28,87.28,86.91,87.05,13577.0,86.881,86.881,86.5126,86.652,13577.0
2020-08-13 14:40:00,87.01,87.18,87.01,87.1,9426.0,86.6122,86.7814,86.6122,86.7018,9426.0
2020-08-13 14:45:00,87.17,87.36,87.12,87.12,5524.0,86.7715,86.9606,86.7217,86.7217,5524.0
2020-08-13 14:50:00,87.1,87.1,86.81,87.09,25260.0,86.7018,86.7018,86.4131,86.6918,25260.0
2020-08-13 14:55:00,87.06,87.17,86.94,87.07,6147.0,86.662,86.7715,86.5425,86.6719,6147.0
2020-08-13 15:00:00,87.05,87.16,86.94,87.13,5798.0,86.652,86.7615,86.5425,86.7316,5798.0
2020-08-13 15:05:00,87.1,87.16,86.95,87.08,16726.0,86.7018,86.7615,86.5525,86.6819,16726.0
2020-08-13 15:10:00,87.03,87.14,86.96,87.1,8647.0,86.6321,86.7416,86.5624,86.7018,8647.0
2020-08-13 15:15:00,87.11,87.3,87.07,87.28,7650.0,86.7117,86.9009,86.6719,86.881,7650.0
2020-08-13 15:20:00,87.34,87.39,87.28,87.34,8482.0,86.9407,86.9904,86.881,86.9407,8482.0
2020-08-13 15:25:00,87.36,87.36,87.27,87.27,9515.0,86.9606,86.9606,86.871,86.871,9515.0
2020-08-13 15:30:00,87.29,87.3,87.16,87.25,12026.0,86.8909,86.9009,86.7615,86.8511,12026.0
2020-08-13 15:35:00,87.28,87.36,87.21,87.21,14636.0,86.881,86.9606,86.8113,86.8113,14636.0
2020-08-13 15:40:00,87.2,87.34,87.14,87.25,11862.0,86.8013,86.9407,86.7416,86.8511,11862.0
2020-08-13 15:45:00,87.26,87.26,86.97,87.05,14127.0,86.861,86.861,86.5724,86.652,14127.0
2020-08-13 15:50:00,87.07,87.15,86.87,87.02,53024.0,86.6719,86.7515,86.4728,86.6221,53024.0
2020-08-13 15:55:00,87.01,87.08,86.91,86.98,58179.0,86.6122,86.6819,86.5126,86.5823,58179.0
2020-08-14 09:30:00,86.56,86.93,86.17,86.35,22693.0,86.1642,86.5326,85.776,85.9552,22693.0
2020-08-14 09:35:00,86.43,86.47,86.0,86.22,19349.0,86.0348,86.0747,85.6068,85.8258,19349.0
2020-08-14 09:40:00,86.2,86.39,86.1,86.19,4663.0,85.8059,85.995,85.7063,85.7959,4663.0
2020-08-14 09:45:00,86.09,86.09,85.56,85.79,23856.0,85.6964,85.6964,85.1688,85.3978,23856.0
2020-08-14 09:50:00,85.85,86.02,85.64,85.87,31925.0,85.4575,85.6267,85.2484,85.4774,31925.0
2020-08-14 09:55:00,85.87,85.98,85.61,85.96,26961.0,85.4774,85.5869,85.2186,85.567,26961.0
2020-08-14 10:00:00,85.86,86.14,85.83,85.91,10190.0,85.4674,85.7462,85.4376,85.5172,10190.0
2020-08-14 10:05:00,85.83,86.01,85.78,85.95,18877.0,85.4376,85.6168,85.3878,85.557,18877.0
2020-08-14 10:10:00,86.01,86.04,85.58,85.61,15146.0,85.6168,85.6466,85.1887,85.2186,15146.0
2020-08-14 10:15:00,85.64,85.87,85.61,85.63,15413.0,85.2484,85.4774,85.2186,85.2385,15413.0
2020-08-14 10:20:00,85.67,86.24,85.44,86.24,39568.0,85.2783,85.8457,85.0494,85.8457,39568.0
2020-08-14 10:25:00,86.35,86.45,86.17,86.34,12483.0,85.9552,86.0547,85.776,85.9452,12483.0
2020-08-14 10:30:00,86.31,86.47,86.15,86.38,23857.0,85.9154,86.0747,85.7561,85.9851,23857.0
2020-08-14 10:35:00,86.39,86.44,86.22,86.34,36131.0,85.995,86.0448,85.8258,85.9452,36131.0
2020-08-14 10:40:00,86.29,86.31,85.94,85.96,5699.0,85.8955,85.9154,85.5471,85.567,5699.0
2020-08-14 10:45:00,86.01,86.17,86.01,86.17,5349.0,85.6168,85.776,85.6168,85.776,5349.0
2020-08-14 10:50:00,86.19,86.27,86.02,86.12,23681.0,85.7959,85.8756,85.6267,85.7263,23681.0
2020-08-14 10:55:00,86.08,86.1,85.83,85.99,20143.0,85.6864,85.7063,85.4376,85.5968,20143.0
2020-08-14 11:00:00,85.99,86.23,85.99,86.15,19705.0,85.5968,85.8358,85.5968,85.7561,19705.0
2020-08-14 11:05:00,86.15,86.22,85.95,86.13,60985.0,85.7561,85.8258,85.557,85.7362,60985.0
2020-08-14 11:10:00,86.13,86.2,86.01,86.11,35271.0,85.7362,85.8059,85.6168,85.7163,35271.0
2020-08-14 11:15:00,86.1,86.2,86.03,86.09,13388.0,85.7063,85.8059,85.6367,85.6964,13388.0
2020-08-14 11:20:00,86.09,86.24,86.0,86.01,42640.0,85.6964,85.8457,85.6068,85.6168,42640.0
2020-08-14 11:25:00,86.01,86.07,85.92,86.03,7066.0,85.6168,85.6765,85.5272,85.6367,7066.0
2020-08-14 11:30:00,86.04,86.05,85.95,86.01,3579.0,85.6466,85.6566,85.557,85.6168,3579.0
2020-08-14 11:35:00,85.98,86.06,85.9,86.06,3679.0,85.5869,85.6665,85.5073,85.6665,3679.0
2020-08-14 11:40:00,86.04,86.07,85.87,85.95,13656.0,85.6466,85.6765,85.4774,85.557,13656.0
2020-08-14 11:45:00,85.96,85.96,85.75,85.79,7188.0,85.567,85.567,85.3579,85.3978,7188.0
2020-08-14 11:50:00,85.83,85.85,85.69,85.7,6697.0,85.4376,85.4575,85.2982,85.3082,6697.0
2020-08-14 11:55:00,85.74,85.93,85.73,85.93,5511.0,85.348,85.5371,85.338,85.5371,5511.0
2020-08-14 12:00:00,85.95,86.02,85.9,86.02,5894.0,85.557,85.6267,85.5073,85.6267,5894.0
2020-08-14 12:05:00,85.98,86.01,85.92,85.92,3375.0,85.5869,85.6168,85.5272,85.5272,3375.0
2020-08-14 12:10:00,85.92,85.95,85.84,85.86,9701.0,85.5272,85.557,85.4475,85.4674,9701.0
2020-08-14 12:15:00,85.85,85.94,85.84,85.91,16700.0,85.4575,85.5471,85.4475,85.5172,16700.0
2020-08-14 12:20:00,85.9,85.95,85.79,85.79,8937.0,85.5073,85.557,85.3978,85.3978,8937.0
2020-08-14 12:25:00,85.79,85.94,85.76,85.87,4834.0,85.3978,85.5471,85.3679,85.4774,4834.0
2020-08-14 12:30:00,85.8,85.99,85.77,85.98,4100.0,85.4077,85.5968,85.3779,85.5869,4100.0
2020-08-14 12:35:00,85.99,86.09,85.93,86.07,13997.0,85.5968,85.6964,85.5371,85.6765,13997.0
2020-08-14 12:40:00,86.09,86.09,85.85,85.88,7952.0,85.6964,85.6964,85.4575,85.4874,7952.0
2020-08-14 12:45:00,85.87,86.04,85.87,86.04,5258.0,85.4774,85.6466,85.4774,85.6466,5258.0
2020-08-14 12:50:00,86.03,86.09,85.94,86.05,20310.0,85.6367,85.6964,85.5471,85.6566,20310.0
2020-08-14 12:55:00,86.05,86.08,85.95,86.02,7927.0,85.6566,85.6864,85.557,85.6267,7927.0
2020-08-14 13:00:00,86.02,86.28,85.94,86.24,12139.0,85.6267,85.8855,85.5471,85.8457,12139.0
2020-08-14 13:05:00,86.24,86.26,86.19,86.24,4733.0,85.8457,85.8656,85.7959,85.8457,4733.0
2020-08-14 13:10:00,86.22,86.4,86.22,86.4,5283.0,85.8258,86.005,85.8258,86.005,5283.0
2020-08-14 13:15:00,86.4,86.47,86.37,86.38,8091.0,86.005,86.0747,85.9751,85.9851,8091.0
2020-08-14 13:20:00,86.35,86.6,86.35,86.6,8157.0,85.9552,86.2041,85.9552,86.2041,8157.0
2020-08-14 13:25:00,86.64,86.64,86.54,86.62,4637.0,86.2439,86.2439,86.1443,86.224,4637.0
2020-08-14 13:30:00,86.6,86.6,86.52,86.52,4025.0,86.2041,86.2041,86.1244,86.1244,4025.0
2020-08-14 13:35:00,86.54,86.64,86.51,86.64,5166.0,86.1443,86.2439,86.1145,86.2439,5166.0
2020-08-14 13:40:00,86.64,86.71,86.64,86.66,3785.0,86.2439,86.3136,86.2439,86.2638,3785.0
2020-08-14 13:45:00,86.66,86.79,86.66,86.72,3089.0,86.2638,86.3932,86.2638,86.3235,3089.0
2020-08-14 13:50:00,86.73,86.93,86.7,86.92,6189.0,86.3335,86.5326,86.3036,86.5226,6189.0
2020-08-14 13:55:00,86.9,86.99,86.85,86.87,6400.0,86.5027,86.5923,86.4529,86.4728,6400.0
2020-08-14 14:00:00,86.85,86.91,86.83,86.83,5394.0,86.4529,86.5126,86.433,86.433,5394.0
2020-08-14 14:05:00,86.83,86.83,86.68,86.78,4863.0,86.433,86.433,86.2837,86.3832,4863.0
2020-08-14 14:10:00,86.82,86.95,86.79,86.95,8160.0,86.4231,86.5525,86.3932,86.5525,8160.0
2020-08-14 14:15:00,86.96,86.98,86.88,86.92,5904.0,86.5624,86.5823,86.4828,86.5226,5904.0
2020-08-14 14:20:00,86.94,86.96,86.76,86.79,6705.0,86.5425,86.5624,86.3633,86.3932,6705.0
2020-08-14 14:25:00,86.78,86.81,86.67,86.69,5665.0,86.3832,86.4131,86.2737,86.2936,5665.0
2020-08-14 14:30:00,86.68,86.84,86.68,86.81,3997.0,86.2837,86.443,86.2837,86.4131,3997.0
2020-08-14 14:35:00,86.78,86.78,86.71,86.71,3350.0,86.3832,86.3832,86.3136,86.3136,3350.0
2020-08-14 14:40:00,86.69,86.69,86.53,86.56,4986.0,86.2936,86.2936,86.1344,86.1642,4986.0
2020-08-14 14:45:00,86.57,86.65,86.56,86.56,4498.0,86.1742,86.2538,86.1642,86.1642,4498.0
2020-08-14 14:50:00,86.57,86.73,86.57,86.73,7187.0,86.1742,86.3335,86.1742,86.3335,7187.0
2020-08-14 14:55:00,86.74,86.77,86.66,86.7,6369.0,86.3434,86.3733,86.2638,86.3036,6369.0
2020-08-14 15:00:00,86.68,86.7,86.58,86.61,4577.0,86.2837,86.3036,86.1842,86.214,4577.0
2020-08-14 15:05:00,86.61,86.68,86.54,86.57,6556.0,86.214,86.2837,86.1443,86.1742,6556.0
2020-08-14 15:10:00,86.54,86.56,86.47,86.51,8258.0,86.1443,86.1642,86.0747,86.1145,8258.0
2020-08-14 15:15:00,86.5,86.58,86.46,86.53,5636.0,86.1045,86.1842,86.0647,86.1344,5636.0
2020-08-14 15:20:00,86.54,86.56,86.46,86.51,9225.0,86.1443,86.1642,86.0647,86.1145,9225.0
2020-08-14 15:25:00,86.51,86.66,86.48,86.62,8500.0,86.1145,86.2638,86.0846,86.224,8500.0
2020-08-14 15:30:00,86.58,86.58,86.49,86.52,11996.0,86.1842,86.1842,86.0946,86.1244,11996.0
2020-08-14 15:35:00,86.49,86.54,86.42,86.44,11718.0,86.0946,86.1443,86.0249,86.0448,11718.0
2020-08-14 15:40:00,86.45,86.6,86.42,86.58,17475.0,86.0547,86.2041,86.0249,86.1842,17475.0
2020-08-14 15:45:00,86.59,86.62,86.4,86.4,18652.0,86.1941,86.224,86.005,86.005,18652.0
2020-08-14 15:50:00,86.33,86.8,86.24,86.67,56908.0,85.9353,86.4031,85.8457,86.2737,56908.0
2020-08-14 15:55:00,86.64,86.82,86.63,86.75,95035.0,86.2439,86.4231,86.2339,86.3534,95035.0
2020-08-17 09:30:00,87.37,87.8,86.69,86.71,28626.0,86.9705,87.3986,86.2936,86.3136,28626.0
2020-08-17 09:35:00,86.81,87.13,86.66,87.09,10978.0,86.4131,86.7316,86.2638,86.6918,10978.0
2020-08-17 09:40:00,87.09,87.09,86.7,86.97,21892.0,86.6918,86.6918,86.3036,86.5724,21892.0
2020-08-17 09:45:00,86.94,87.06,86.58,87.06,17579.0,86.5425,86.662,86.1842,86.662,17579.0
2020-08-17 09:50:00,86.99,87.27,86.96,87.08,22433.0,86.5923,86.871,86.5624,86.6819,22433.0
2020-08-17 09:55:00,87.11,87.2,86.67,86.73,30873.0,86.7117,86.8013,86.2737,86.3335,30873.0
2020-08-17 10:00:00,86.68,86.69,85.85,85.95,15401.0,86.2837,86.2936,85.4575,85.557,15401.0
2020-08-17 10:05:00,85.98,85.98,85.7,85.81,15382.0,85.5869,85.5869,85.3082,85.4177,15382.0
2020-08-17 10:10:00,85.81,85.98,85.8,85.89,8413.0,85.4177,85.5869,85.4077,85.4973,8413.0
2020-08-17 10:15:00,85.87,85.96,85.68,85.72,5398.0,85.4774,85.567,85.2883,85.3281,5398.0
2020-08-17 10:20:00,85.7,86.17,85.66,86.17,13828.0,85.3082,85.776,85.2684,85.776,13828.0
2020-08-17 10:25:00,86.18,86.19,85.95,86.05,4352.0,85.786,85.7959,85.557,85.6566,4352.0
2020-08-17 10:30:00,86.1,86.25,86.04,86.04,7795.0,85.7063,85.8557,85.6466,85.6466,7795.0
2020-08-17 10:35:00,86.05,86.38,85.99,86.28,15650.0,85.6566,85.9851,85.5968,85.8855,15650.0
2020-08-17 10:40:00,86.26,86.44,86.2,86.34,3241.0,85.8656,86.0448,85.8059,85.9452,3241.0
2020-08-17 10:45:00,86.34,86.4,86.22,86.38,29880.0,85.9452,86.005,85.8258,85.9851,29880.0
2020-08-17 10:50:00,86.38,86.39,86.11,86.13,6580.0,85.9851,85.995,85.7163,85.7362,6580.0
2020-08-17 10:55:00,86.12,86.18,86.05,86.09,13412.0,85.7263,85.786,85.6566,85.6964,13412.0
2020-08-17 11:00:00,86.09,86.18,86.04,86.16,4915.0,85.6964,85.786,85.6466,85.7661,4915.0
2020-08-17 11:05:00,86.09,86.23,86.05,86.23,9006.0,85.6964,85.8358,85.6566,85.8358,9006.0
2020-08-17 11:10:00,86.23,86.3,86.11,86.29,5200.0,85.8358,85.9054,85.7163,85.8955,5200.0
2020-08-17 11:15:00,86.31,86.52,86.31,86.46,5459.0,85.9154,86.1244,85.9154,86.0647,5459.0
2020-08-17 11:20:00,86.45,86.52,86.34,86.41,8496.0,86.0547,86.1244,85.9452,86.0149,8496.0
2020-08-17 11:25:00,86.42,86.45,86.34,86.42,5845.0,86.0249,86.0547,85.9452,86.0249,5845.0
2020-08-17 11:30:00,86.42,86.42,86.18,86.3,6578.0,86.0249,86.0249,85.786,85.9054,6578.0
2020-08-17 11:35:00,86.24,86.37,86.15,86.34,6701.0,85.8457,85.9751,85.7561,85.9452,6701.0
2020-08-17 11:40:00,86.31,86.42,86.2,86.2,7862.0,85.9154,86.0249,85.8059,85.8059,7862.0
2020-08-17 11:45:00,86.22,86.29,86.18,86.29,9116.0,85.8258,85.8955,85.786,85.8955,9116.0
2020-08-17 11:50:00,86.31,86.35,86.26,86.3,3701.0,85.9154,85.9552,85.8656,85.9054,3701.0
2020-08-17 11:55:00,86.31,86.44,86.26,86.38,6155.0,85.9154,86.0448,85.8656,85.9851,6155.0
2020-08-17 12:00:00,86.4,86.42,86.29,86.35,6007.0,86.005,86.0249,85.8955,85.9552,6007.0
2020-08-17 12:05:00,86.37,86.49,86.33,86.49,4738.0,85.9751,86.0946,85.9353,86.0946,4738.0
2020-08-17 12:10:00,86.49,86.5,86.32,86.41,3705.0,86.0946,86.1045,85.9253,86.0149,3705.0
2020-08-17 12:15:00,86.43,86.5,86.34,86.5,5274.0,86.0348,86.1045,85.9452,86.1045,5274.0
2020-08-17 12:20:00,86.49,86.6,86.44,86.54,7267.0,86.0946,86.2041,86.0448,86.1443,7267.0
2020-08-17 12:25:00,86.56,86.66,86.5,86.64,4166.0,86.1642,86.2638,86.1045,86.2439,4166.0
2020-08-17 12:30:00,86.67,86.82,86.63,86.81,5955.0,86.2737,86.4231,86.2339,86.4131,5955.0
2020-08-17 12:35:00,86.81,86.84,86.72,86.73,7002.0,86.4131,86.443,86.3235,86.3335,7002.0
2020-08-17 12:40:00,86.71,86.73,86.54,86.73,5265.0,86.3136,86.3335,86.1443,86.3335,5265.0
2020-08-17 12:45:00,86.74,86.83,86.71,86.77,3424.0,86.3434,86.433,86.3136,86.3733,3424.0
2020-08-17 12:50:00,86.77,86.86,86.59,86.59,23035.0,86.3733,86.4629,86.1941,86.1941,23035.0
2020-08-17 12:55:00,86.62,86.89,86.62,86.89,4200.0,86.224,86.4927,86.224,86.4927,4200.0
2020-08-17 13:00:00,86.87,86.95,86.79,86.86,4711.0,86.4728,86.5525,86.3932,86.4629,4711.0
2020-08-17 13:05:00,86.87,86.89,86.8,86.87,3639.0,86.4728,86.4927,86.4031,86.4728,3639.0
2020-08-17 13:10:00,86.81,86.98,86.77,86.92,4850.0,86.4131,86.5823,86.3733,86.5226,4850.0
2020-08-17 13:15:00,86.95,86.97,86.88,86.97,4515.0,86.5525,86.5724,86.4828,86.5724,4515.0
2020-08-17 13:20:00,86.97,86.97,86.84,86.91,3895.0,86.5724,86.5724,86.443,86.5126,3895.0
2020-08-17 13:25:00,86.91,86.91,86.62,86.62,9342.0,86.5126,86.5126,86.224,86.224,9342.0
2020-08-17 13:30:00,86.65,86.65,86.46,86.5,4200.0,86.2538,86.2538,86.0647,86.1045,4200.0
2020-08-17 13:35:00,86.53,86.56,86.48,86.54,6218.0,86.1344,86.1642,86.0846,86.1443,6218.0
2020-08-17 13:40:00,86.55,86.77,86.52,86.77,6742.0,86.1543,86.3733,86.1244,86.3733,6742.0
2020-08-17 13:45:00,86.82,86.87,86.77,86.84,6894.0,86.4231,86.4728,86.3733,86.443,6894.0
2020-08-17 13:50:00,86.83,86.92,86.82,86.82,4573.0,86.433,86.5226,86.4231,86.4231,4573.0
2020-08-17 13:55:00,86.79,86.85,86.72,86.82,15394.0,86.3932,86.4529,86.3235,86.4231,15394.0
2020-08-17 14:00:00,86.81,87.08,86.78,87.02,41441.0,86.4131,86.6819,86.3832,86.6221,41441.0
2020-08-17 14:05:00,87.03,87.08,86.79,87.08,8008.0,86.6321,86.6819,86.3932,86.6819,8008.0
2020-08-17 14:10:00,87.04,87.08,86.96,87.0,5917.0,86.642,86.6819,86.5624,86.6022,5917.0
2020-08-17 14:15:00,87.0,87.05,86.97,87.0,7319.0,86.6022,86.652,86.5724,86.6022,7319.0
2020-08-17 14:20:00,86.98,87.04,86.93,86.98,11665.0,86.5823,86.642,86.5326,86.5823,11665.0
2020-08-17 14:25:00,87.0,87.02,86.94,86.96,5523.0,86.6022,86.6221,86.5425,86.5624,5523.0
2020-08-17 14:30:00,86.98,87.0,86.93,86.99,6690.0,86.5823,86.6022,86.5326,86.5923,6690.0
2020-08-17 14:35:00,87.0,87.12,86.97,87.09,6962.0,86.6022,86.7217,86.5724,86.6918,6962.0
2020-08-17 14:40:00,87.09,87.12,87.0,87.06,5725.0,86.6918,86.7217,86.6022,86.662,5725.0
2020-08-17 14:45:00,87.08,87.12,86.99,87.0,6729.0,86.6819,86.7217,86.5923,86.6022,6729.0
2020-08-17 14:50:00,87.01,87.11,87.01,87.11,6375.0,86.6122,86.7117,86.6122,86.7117,6375.0
2020-08-17 14:55:00,87.1,87.17,87.07,87.14,7213.0,86.7018,86.7715,86.6719,86.7416,7213.0
2020-08-17 15:00:00,87.13,87.15,86.99,87.0,7867.0,86.7316,86.7515,86.5923,86.6022,7867.0
2020-08-17 15:05:00,86.98,87.02,86.9,86.91,11188.0,86.5823,86.6221,86.5027,86.5126,11188.0
2020-08-17 15:10:00,86.91,86.95,86.85,86.9,14916.0,86.5126,86.5525,86.4529,86.5027,14916.0
2020-08-17 15:15:00,86.89,87.08,86.78,87.08,17701.0,86.4927,86.6819,86.3832,86.6819,17701.0
2020-08-17 15:20:00,87.06,87.51,87.04,87.46,62174.0,86.662,87.1099,86.642,87.0601,62174.0
2020-08-17 15:25:00,87.47,87.48,87.31,87.33,19250.0,87.0701,87.08,86.9108,86.9307,19250.0
2020-08-17 15:30:00,87.34,87.47,87.27,87.47,20607.0,86.9407,87.0701,86.871,87.0701,20607.0
2020-08-17 15:35:00,87.46,87.56,87.44,87.52,30527.0,87.0601,87.1597,87.0402,87.1199,30527.0
2020-08-17 15:40:00,87.52,87.64,87.5,87.62,29004.0,87.1199,87.2393,87.0999,87.2194,29004.0
2020-08-17 15:45:00,87.61,87.75,87.56,87.7,37250.0,87.2094,87.3488,87.1597,87.299,37250.0
2020-08-17 15:50:00,87.71,87.83,87.52,87.71,73419.0,87.309,87.4284,87.1199,87.309,73419.0
2020-08-17 15:55:00,87.72,87.76,87.52,87.71,120747.0,87.3189,87.3588,87.1199,87.309,120747.0
2020-08-18 09:30:00,87.16,87.58,87.0,87.58,51495.0,86.7615,87.1796,86.6022,87.1796,51495.0
2020-08-18 09:35:00,87.6,87.9,87.45,87.52,21482.0,87.1995,87.4981,87.0502,87.1199,21482.0
2020-08-18 09:40:00,87.53,87.62,87.39,87.55,7253.0,87.1298,87.2194,86.9904,87.1497,7253.0
2020-08-18 09:45:00,87.58,87.68,87.44,87.44,4298.0,87.1796,87.2791,87.0402,87.0402,4298.0
2020-08-18 09:50:00,87.39,87.51,87.29,87.41,15256.0,86.9904,87.1099,86.8909,87.0104,15256.0
2020-08-18 09:55:00,87.38,87.51,87.0,87.36,12660.0,86.9805,87.1099,86.6022,86.9606,12660.0
2020-08-18 10:00:00,87.35,87.51,87.31,87.41,13972.0,86.9506,87.1099,86.9108,87.0104,13972.0
2020-08-18 10:05:00,87.35,87.41,87.0,87.08,12400.0,86.9506,87.0104,86.6022,86.6819,12400.0
2020-08-18 10:10:00,87.09,87.25,87.04,87.22,15834.0,86.6918,86.8511,86.642,86.8212,15834.0
2020-08-18 10:15:00,87.2,87.45,87.16,87.25,6966.0,86.8013,87.0502,86.7615,86.8511,6966.0
2020-08-18 10:20:00,87.24,87.24,87.0,87.05,15681.0,86.8411,86.8411,86.6022,86.652,15681.0
2020-08-18 10:25:00,87.05,87.14,86.83,86.83,18672.0,86.652,86.7416,86.433,86.433,18672.0
2020-08-18 10:30:00,86.72,86.83,86.68,86.75,12046.0,86.3235,86.433,86.2837,86.3534,12046.0
2020-08-18 10:35:00,86.81,86.97,86.72,86.89,10021.0,86.4131,86.5724,86.3235,86.4927,10021.0
2020-08-18 10:40:00,86.9,87.05,86.87,86.88,7983.0,86.5027,86.652,86.4728,86.4828,7983.0
2020-08-18 10:45:00,86.88,86.93,86.78,86.86,6749.0,86.4828,86.5326,86.3832,86.4629,6749.0
2020-08-18 10:50:00,86.89,87.03,86.86,86.95,11022.0,86.4927,86.6321,86.4629,86.5525,11022.0
2020-08-18 10:55:00,86.98,87.13,86.9,87.11,29323.0,86.5823,86.7316,86.5027,86.7117,29323.0
2020-08-18 11:00:00,87.17,87.32,87.04,87.31,8079.0,86.7715,86.9208,86.642,86.9108,8079.0
2020-08-18 11:05:00,87.33,87.75,87.3,87.75,24277.0,86.9307,87.3488,86.9009,87.3488,24277.0
2020-08-18 11:10:00,87.77,88.23,87.77,88.04,30788.0,87.3687,87.8266,87.3687,87.6375,30788.0
2020-08-18 11:15:00,88.05,88.18,88.0,88.0,5547.0,87.6474,87.7768,87.5977,87.5977,5547.0
2020-08-18 11:20:00,87.99,88.04,87.79,87.87,6865.0,87.5877,87.6375,87.3886,87.4683,6865.0
2020-08-18 11:25:00,87.88,88.08,87.88,88.0,6662.0,87.4782,87.6773,87.4782,87.5977,6662.0
2020-08-18 11:30:00,88.0,88.09,87.8,88.09,7782.0,87.5977,87.6872,87.3986,87.6872,7782.0
2020-08-18 11:35:00,88.09,88.2,87.94,88.0,4648.0,87.6872,87.7967,87.5379,87.5977,4648.0
2020-08-18 11:40:00,87.94,88.1,87.94,88.03,9087.0,87.5379,87.6972,87.5379,87.6275,9087.0
2020-08-18 11:45:00,88.06,88.12,87.86,87.89,3549.0,87.6574,87.7171,87.4583,87.4882,3549.0
2020-08-18 11:50:00,87.91,87.91,87.74,87.88,8127.0,87.5081,87.5081,87.3388,87.4782,8127.0
2020-08-18 11:55:00,87.84,88.04,87.74,88.01,7750.0,87.4384,87.6375,87.3388,87.6076,7750.0
2020-08-18 12:00:00,88.03,88.16,88.0,88.12,2955.0,87.6275,87.7569,87.5977,87.7171,2955.0
2020-08-18 12:05:00,88.08,88.14,88.01,88.11,3184.0,87.6773,87.737,87.6076,87.7072,3184.0
2020-08-18 12:10:00,88.15,88.17,87.98,87.98,4890.0,87.747,87.7669,87.5777,87.5777,4890.0
2020-08-18 12:15:00,87.95,88.08,87.72,88.05,10500.0,87.5479,87.6773,87.3189,87.6474,10500.0
2020-08-18 12:20:00,88.05,88.05,87.86,87.86,5747.0,87.6474,87.6474,87.4583,87.4583,5747.0
2020-08-18 12:25:00,87.87,88.0,87.86,87.98,6579.0,87.4683,87.5977,87.4583,87.5777,6579.0
2020-08-18 12:30:00,87.95,88.03,87.84,87.98,7784.0,87.5479,87.6275,87.4384,87.5777,7784.0
2020-08-18 12:35:00,87.98,88.02,87.92,87.94,4694.0,87.5777,87.6176,87.518,87.5379,4694.0
2020-08-18 12:40:00,87.92,87.92,87.82,87.9,3190.0,87.518,87.518,87.4185,87.4981,3190.0
2020-08-18 12:45:00,87.88,87.88,87.73,87.73,2989.0,87.4782,87.4782,87.3289,87.3289,2989.0
2020-08-18 12:50:00,87.73,87.88,87.72,87.84,3609.0,87.3289,87.4782,87.3189,87.4384,3609.0
2020-08-18 12:55:00,87.85,87.93,87.81,87.83,3203.0,87.4483,87.528,87.4085,87.4284,3203.0
2020-08-18 13:00:00,87.77,87.8,87.65,87.77,5502.0,87.3687,87.3986,87.2493,87.3687,5502.0
2020-08-18 13:05:00,87.78,87.87,87.77,87.85,4566.0,87.3787,87.4683,87.3687,87.4483,4566.0
2020-08-18 13:10:00,87.86,87.91,87.73,87.73,3160.0,87.4583,87.5081,87.3289,87.3289,3160.0
2020-08-18 13:15:00,87.65,87.67,87.58,87.62,4930.0,87.2493,87.2692,87.1796,87.2194,4930.0
2020-08-18 13:20:00,87.63,87.85,87.63,87.76,10062.0,87.2294,87.4483,87.2294,87.3588,10062.0
2020-08-18 13:25:00,87.79,87.83,87.76,87.8,5603.0,87.3886,87.4284,87.3588,87.3986,5603.0
2020-08-18 13:30:00,87.8,87.8,87.76,87.76,2328.0,87.3986,87.3986,87.3588,87.3588,2328.0
2020-08-18 13:35:00,87.79,87.82,87.75,87.8,6388.0,87.3886,87.4185,87.3488,87.3986,6388.0
2020-08-18 13:40:00,87.79,87.8,87.57,87.67,4177.0,87.3886,87.3986,87.1696,87.2692,4177.0
2020-08-18 13:45:00,87.65,87.7,87.61,87.7,2350.0,87.2493,87.299,87.2094,87.299,2350.0
2020-08-18 13:50:00,87.7,87.79,87.7,87.79,4070.0,87.299,87.3886,87.299,87.3886,4070.0
2020-08-18 13:55:00,87.78,87.91,87.74,87.89,7000.0,87.3787,87.5081,87.3388,87.4882,7000.0
2020-08-18 14:00:00,87.88,87.91,87.85,87.87,2628.0,87.4782,87.5081,87.4483,87.4683,2628.0
2020-08-18 14:05:00,87.88,87.88,87.81,87.86,7234.0,87.4782,87.4782,87.4085,87.4583,7234.0
2020-08-18 14:10:00,87.87,87.95,87.81,87.9,12287.0,87.4683,87.5479,87.4085,87.4981,12287.0
2020-08-18 14:15:00,87.91,87.92,87.78,87.92,7875.0,87.5081,87.518,87.3787,87.518,7875.0
2020-08-18 14:20:00,87.9,87.98,87.87,87.98,6801.0,87.4981,87.5777,87.4683,87.5777,6801.0
2020-08-18 14:25:00,87.98,88.05,87.97,87.99,8303.0,87.5777,87.6474,87.5678,87.5877,8303.0
2020-08-18 14:30:00,87.97,88.09,87.97,88.05,7642.0,87.5678,87.6872,87.5678,87.6474,7642.0
2020-08-18 14:35:00,88.05,88.72,88.05,88.45,99471.0,87.6474,88.3144,87.6474,88.0456,99471.0
2020-08-18 14:40:00,88.41,88.47,88.15,88.15,8180.0,88.0058,88.0655,87.747,87.747,8180.0
2020-08-18 14:45:00,88.19,88.32,88.15,88.23,9557.0,87.7868,87.9162,87.747,87.8266,9557.0
2020-08-18 14:50:00,88.21,88.32,88.21,88.22,13147.0,87.8067,87.9162,87.8067,87.8167,13147.0
2020-08-18 14:55:00,88.22,88.34,88.08,88.08,7941.0,87.8167,87.9361,87.6773,87.6773,7941.0
2020-08-18 15:00:00,88.08,88.26,88.05,88.25,14554.0,87.6773,87.8565,87.6474,87.8465,14554.0
2020-08-18 15:05:00,88.22,88.43,88.22,88.37,13259.0,87.8167,88.0257,87.8167,87.966,13259.0
2020-08-18 15:10:00,88.38,88.44,88.26,88.43,12152.0,87.9759,88.0356,87.8565,88.0257,12152.0
2020-08-18 15:15:00,88.46,88.46,88.32,88.42,13684.0,88.0556,88.0556,87.9162,88.0157,13684.0
2020-08-18 15:20:00,88.45,88.56,88.41,88.53,17973.0,88.0456,88.1551,88.0058,88.1252,17973.0
2020-08-18 15:25:00,88.53,88.55,88.46,88.52,12266.0,88.1252,88.1451,88.0556,88.1153,12266.0
2020-08-18 15:30:00,88.53,88.58,88.44,88.46,23879.0,88.1252,88.175,88.0356,88.0556,23879.0
2020-08-18 15:35:00,88.45,88.55,88.32,88.37,22406.0,88.0456,88.1451,87.9162,87.966,22406.0
2020-08-18 15:40:00,88.37,88.52,88.33,88.36,31376.0,87.966,88.1153,87.9261,87.956,31376.0
2020-08-18 15:45:00,88.37,88.5,88.32,88.5,48264.0,87.966,88.0954,87.9162,88.0954,48264.0
2020-08-18 15:50:00,88.5,88.53,88.33,88.38,72562.0,88.0954,88.1252,87.9261,87.9759,72562.0
2020-08-18 15:55:00,88.36,88.53,88.27,88.5,169564.0,87.956,88.1252,87.8664,88.0954,169564.0
2020-08-19 09:30:00,88.14,88.25,87.66,88.05,45046.0,87.737,87.8465,87.2592,87.6474,45046.0
2020-08-19 09:35:00,87.98,88.29,87.53,88.06,36340.0,87.5777,87.8863,87.1298,87.6574,36340.0
2020-08-19 09:40:00,88.06,88.38,87.71,87.8,38476.0,87.6574,87.9759,87.309,87.3986,38476.0
2020-08-19 09:45:00,87.85,88.08,87.74,87.97,24599.0,87.4483,87.6773,87.3388,87.5678,24599.0
2020-08-19 09:50:00,87.88,88.54,87.88,88.32,20092.0,87.4782,88.1352,87.4782,87.9162,20092.0
2020-08-19 09:55:00,88.37,88.66,88.33,88.59,28287.0,87.966,88.2546,87.9261,88.185,28287.0
2020-08-19 10:00:00,88.6,88.72,88.37,88.49,31700.0,88.1949,88.3144,87.966,88.0854,31700.0
2020-08-19 10:05:00,88.46,88.82,88.39,88.43,36056.0,88.0556,88.4139,87.9859,88.0257,36056.0
2020-08-19 10:10:00,88.45,88.54,88.17,88.46,36049.0,88.0456,88.1352,87.7669,88.0556,36049.0
2020-08-19 10:15:00,88.49,88.5,88.09,88.15,21266.0,88.0854,88.0954,87.6872,87.747,21266.0
2020-08-19 10:20:00,88.17,88.38,88.08,88.35,15194.0,87.7669,87.9759,87.6773,87.9461,15194.0
2020-08-19 10:25:00,88.44,88.69,88.42,88.59,14458.0,88.0356,88.2845,88.0157,88.185,14458.0
2020-08-19 10:30:00,88.55,88.72,88.49,88.61,7474.0,88.1451,88.3144,88.0854,88.2049,7474.0
2020-08-19 10:35:00,88.61,88.78,88.56,88.56,58184.0,88.2049,88.3741,88.1551,88.1551,58184.0
2020-08-19 10:40:00,88.51,88.52,88.27,88.31,23740.0,88.1053,88.1153,87.8664,87.9062,23740.0
2020-08-19 10:45:00,88.32,88.41,88.1,88.16,45953.0,87.9162,88.0058,87.6972,87.7569,45953.0
2020-08-19 10:50:00,88.13,88.24,88.04,88.12,11100.0,87.7271,87.8366,87.6375,87.7171,11100.0
2020-08-19 10:55:00,88.1,88.11,87.89,87.98,22802.0,87.6972,87.7072,87.4882,87.5777,22802.0
2020-08-19 11:00:00,87.97,88.08,87.81,87.82,11436.0,87.5678,87.6773,87.4085,87.4185,11436.0
2020-08-19 11:05:00,87.81,87.82,87.49,87.68,37263.0,87.4085,87.4185,87.09,87.2791,37263.0
2020-08-19 11:10:00,87.77,88.06,87.77,87.85,21823.0,87.3687,87.6574,87.3687,87.4483,21823.0
2020-08-19 11:15:00,87.89,87.97,87.7,87.7,15772.0,87.4882,87.5678,87.299,87.299,15772.0
2020-08-19 11:20:00,87.68,87.95,87.65,87.92,8324.0,87.2791,87.5479,87.2493,87.518,8324.0
2020-08-19 11:25:00,87.94,88.2,87.83,88.0,8695.0,87.5379,87.7967,87.4284,87.5977,8695.0
2020-08-19 11:30:00,87.99,88.11,87.98,88.11,12485.0,87.5877,87.7072,87.5777,87.7072,12485.0
2020-08-19 11:35:00,88.14,88.15,87.95,88.0,13708.0,87.737,87.747,87.5479,87.5977,13708.0
2020-08-19 11:40:00,87.97,88.01,87.91,88.01,7445.0,87.5678,87.6076,87.5081,87.6076,7445.0
2020-08-19 11:45:00,88.0,88.03,87.89,87.95,8191.0,87.5977,87.6275,87.4882,87.5479,8191.0
2020-08-19 11:50:00,87.95,88.07,87.89,87.9,8793.0,87.5479,87.6673,87.4882,87.4981,8793.0
2020-08-19 11:55:00,87.87,87.92,87.74,87.82,9708.0,87.4683,87.518,87.3388,87.4185,9708.0
2020-08-19 12:00:00,87.83,88.08,87.76,88.03,6524.0,87.4284,87.6773,87.3588,87.6275,6524.0
2020-08-19 12:05:00,88.01,88.08,87.93,87.95,4144.0,87.6076,87.6773,87.528,87.5479,4144.0
2020-08-19 12:10:00,88.02,88.12,87.96,88.12,4360.0,87.6176,87.7171,87.5578,87.7171,4360.0
2020-08-19 12:15:00,88.11,88.12,87.84,87.93,8504.0,87.7072,87.7171,87.4384,87.528,8504.0
2020-08-19 12:20:00,87.97,88.08,87.97,88.0,5740.0,87.5678,87.6773,87.5678,87.5977,5740.0
2020-08-19 12:25:00,88.02,88.16,88.02,88.06,5992.0,87.6176,87.7569,87.6176,87.6574,5992.0
2020-08-19 12:30:00,88.09,88.21,88.06,88.2,5317.0,87.6872,87.8067,87.6574,87.7967,5317.0
2020-08-19 12:35:00,88.21,88.37,88.14,88.32,11829.0,87.8067,87.966,87.737,87.9162,11829.0
2020-08-19 12:40:00,88.34,88.35,88.07,88.07,6950.0,87.9361,87.9461,87.6673,87.6673,6950.0
2020-08-19 12:45:00,88.04,88.09,88.01,88.01,4579.0,87.6375,87.6872,87.6076,87.6076,4579.0
2020-08-19 12:50:00,88.0,88.0,87.64,87.66,18374.0,87.5977,87.5977,87.2393,87.2592,18374.0
2020-08-19 12:55:00,87.6,87.74,87.59,87.64,8204.0,87.1995,87.3388,87.1895,87.2393,8204.0
2020-08-19 13:00:00,87.63,87.69,87.46,87.46,18377.0,87.2294,87.2891,87.0601,87.0601,18377.0
2020-08-19 13:05:00,87.49,87.79,87.49,87.75,23098.0,87.09,87.3886,87.09,87.3488,23098.0
2020-08-19 13:10:00,87.76,87.91,87.76,87.9,15390.0,87.3588,87.5081,87.3588,87.4981,15390.0
2020-08-19 13:15:00,87.85,88.04,87.75,87.88,91185.0,87.4483,87.6375,87.3488,87.4782,91185.0
2020-08-19 13:20:00,87.87,87.99,87.86,87.93,8602.0,87.4683,87.5877,87.4583,87.528,8602.0
2020-08-19 13:25:00,87.94,88.09,87.9,88.09,23267.0,87.5379,87.6872,87.4981,87.6872,23267.0
2020-08-19 13:30:00,88.13,88.14,87.87,87.89,26723.0,87.7271,87.737,87.4683,87.4882,26723.0
2020-08-19 13:35:00,87.9,88.03,87.81,87.81,10512.0,87.4981,87.6275,87.4085,87.4085,10512.0
2020-08-19 13:40:00,87.84,87.93,87.81,87.86,3780.0,87.4384,87.528,87.4085,87.4583,3780.0
2020-08-19 13:45:00,87.92,87.93,87.8,87.89,13818.0,87.518,87.528,87.3986,87.4882,13818.0
2020-08-19 13:50:00,87.91,87.92,87.76,87.78,6611.0,87.5081,87.518,87.3588,87.3787,6611.0
2020-08-19 13:55:00,87.78,87.82,87.72,87.81,5265.0,87.3787,87.4185,87.3189,87.4085,5265.0
2020-08-19 14:00:00,87.8,87.99,87.8,87.99,25491.0,87.3986,87.5877,87.3986,87.5877,25491.0
2020-08-19 14:05:00,88.0,88.0,87.81,87.93,22142.0,87.5977,87.5977,87.4085,87.528,22142.0
2020-08-19 14:10:00,87.94,87.94,87.5,87.5,17646.0,87.5379,87.5379,87.0999,87.0999,17646.0
2020-08-19 14:15:00,87.51,87.55,87.26,87.26,9266.0,87.1099,87.1497,86.861,86.861,9266.0
2020-08-19 14:20:00,87.28,87.34,87.07,87.3,7785.0,86.881,86.9407,86.6719,86.9009,7785.0
2020-08-19 14:25:00,87.35,87.37,87.01,87.09,9620.0,86.9506,86.9705,86.6122,86.6918,9620.0
2020-08-19 14:30:00,87.22,87.24,87.09,87.09,11041.0,86.8212,86.8411,86.6918,86.6918,11041.0
2020-08-19 14:35:00,87.09,87.16,87.0,87.16,15424.0,86.6918,86.7615,86.6022,86.7615,15424.0
2020-08-19 14:40:00,87.15,87.18,87.0,87.0,6893.0,86.7515,86.7814,86.6022,86.6022,6893.0
2020-08-19 14:45:00,87.03,87.25,87.02,87.17,15742.0,86.6321,86.8511,86.6221,86.7715,15742.0
2020-08-19 14:50:00,87.16,87.21,87.04,87.05,14674.0,86.7615,86.8113,86.642,86.652,14674.0
2020-08-19 14:55:00,87.06,87.13,87.03,87.06,10681.0,86.662,86.7316,86.6321,86.662,10681.0
2020-08-19 15:00:00,87.06,87.15,87.04,87.06,10065.0,86.662,86.7515,86.642,86.662,10065.0
2020-08-19 15:05:00,87.07,87.15,87.04,87.09,13515.0,86.6719,86.7515,86.642,86.6918,13515.0
2020-08-19 15:10:00,87.09,87.17,87.06,87.12,13561.0,86.6918,86.7715,86.662,86.7217,13561.0
2020-08-19 15:15:00,87.14,87.19,87.08,87.1,12044.0,86.7416,86.7914,86.6819,86.7018,12044.0
2020-08-19 15:20:00,87.1,87.24,87.09,87.11,19995.0,86.7018,86.8411,86.6918,86.7117,19995.0
2020-08-19 15:25:00,87.09,87.37,87.09,87.27,21217.0,86.6918,86.9705,86.6918,86.871,21217.0
2020-08-19 15:30:00,87.3,87.46,87.3,87.44,18777.0,86.9009,87.0601,86.9009,87.0402,18777.0
2020-08-19 15:35:00,87.44,87.57,87.33,87.34,26331.0,87.0402,87.1696,86.9307,86.9407,26331.0
2020-08-19 15:40:00,87.34,87.35,87.14,87.33,32844.0,86.9407,86.9506,86.7416,86.9307,32844.0
2020-08-19 15:45:00,87.33,87.37,87.29,87.36,65399.0,86.9307,86.9705,86.8909,86.9606,65399.0
2020-08-19 15:50:00,87.34,87.43,87.13,87.4,116001.0,86.9407,87.0303,86.7316,87.0004,116001.0
2020-08-19 15:55:00,87.41,87.8,87.27,87.72,248343.0,87.0104,87.3986,86.871,87.3189,248343.0
2020-08-20 09:30:00,86.77,87.24,86.76,87.18,46027.0,86.3733,86.8411,86.3633,86.7814,46027.0
2020-08-20 09:35:00,87.07,87.27,86.92,87.16,16623.0,86.6719,86.871,86.5226,86.7615,16623.0
2020-08-20 09:40:00,87.2,87.34,87.02,87.14,4855.0,86.8013,86.9407,86.6221,86.7416,4855.0
2020-08-20 09:45:00,87.08,87.22,87.01,87.06,2520.0,86.6819,86.8212,86.6122,86.662,2520.0
2020-08-20 09:50:00,87.04,87.21,86.95,87.07,3350.0,86.642,86.8113,86.5525,86.6719,3350.0
2020-08-20 09:55:00,87.08,87.15,86.95,86.95,5028.0,86.6819,86.7515,86.5525,86.5525,5028.0
2020-08-20 10:00:00,86.98,87.19,86.88,87.09,4976.0,86.5823,86.7914,86.4828,86.6918,4976.0
2020-08-20 10:05:00,87.22,87.27,87.07,87.14,5768.0,86.8212,86.871,86.6719,86.7416,5768.0
2020-08-20 10:10:00,87.21,87.62,87.21,87.54,3916.0,86.8113,87.2194,86.8113,87.1398,3916.0
2020-08-20 10:15:00,87.62,88.29,87.62,88.17,14549.0,87.2194,87.8863,87.2194,87.7669,14549.0
2020-08-20 10:20:00,88.15,88.19,87.89,87.99,4481.0,87.747,87.7868,87.4882,87.5877,4481.0
2020-08-20 10:25:00,87.94,88.13,87.83,87.83,6082.0,87.5379,87.7271,87.4284,87.4284,6082.0
2020-08-20 10:30:00,87.91,87.94,87.68,87.68,5854.0,87.5081,87.5379,87.2791,87.2791,5854.0
2020-08-20 10:35:00,87.62,87.8,87.62,87.69,7069.0,87.2194,87.3986,87.2194,87.2891,7069.0
2020-08-20 10:40:00,87.7,87.7,87.36,87.45,8524.0,87.299,87.299,86.9606,87.0502,8524.0
2020-08-20 10:45:00,87.5,87.5,87.21,87.38,4558.0,87.0999,87.0999,86.8113,86.9805,4558.0
2020-08-20 10:50:00,87.42,87.64,87.42,87.61,4300.0,87.0203,87.2393,87.0203,87.2094,4300.0
2020-08-20 10:55:00,87.62,87.63,87.29,87.29,3300.0,87.2194,87.2294,86.8909,86.8909,3300.0
2020-08-20 11:00:00,87.32,87.48,87.32,87.42,3068.0,86.9208,87.08,86.9208,87.0203,3068.0
2020-08-20 11:05:00,87.43,87.73,87.43,87.51,48002.0,87.0303,87.3289,87.0303,87.1099,48002.0
2020-08-20 11:10:00,87.52,87.63,87.4,87.4,4524.0,87.1199,87.2294,87.0004,87.0004,4524.0
2020-08-20 11:15:00,87.48,87.66,87.41,87.66,5499.0,87.08,87.2592,87.0104,87.2592,5499.0
2020-08-20 11:20:00,87.72,87.72,87.46,87.5,6180.0,87.3189,87.3189,87.0601,87.0999,6180.0
2020-08-20 11:25:00,87.5,87.7,87.49,87.7,7108.0,87.0999,87.299,87.09,87.299,7108.0
2020-08-20 11:30:00,87.67,87.89,87.67,87.87,13277.0,87.2692,87.4882,87.2692,87.4683,13277.0
2020-08-20 11:35:00,87.83,87.95,87.8,87.91,5403.0,87.4284,87.5479,87.3986,87.5081,5403.0
2020-08-20 11:40:00,87.93,88.02,87.9,87.92,2119.0,87.528,87.6176,87.4981,87.518,2119.0
2020-08-20 11:45:00,87.88,87.99,87.87,87.92,2800.0,87.4782,87.5877,87.4683,87.518,2800.0
2020-08-20 11:50:00,87.91,88.15,87.9,88.11,3452.0,87.5081,87.747,87.4981,87.7072,3452.0
2020-08-20 11:55:00,88.16,88.27,88.13,88.14,17220.0,87.7569,87.8664,87.7271,87.737,17220.0
2020-08-20 12:00:00,88.12,88.21,88.1,88.21,1904.0,87.7171,87.8067,87.6972,87.8067,1904.0
2020-08-20 12:05:00,88.19,88.31,88.17,88.18,2810.0,87.7868,87.9062,87.7669,87.7768,2810.0
2020-08-20 12:10:00,88.19,88.19,87.94,87.94,3275.0,87.7868,87.7868,87.5379,87.5379,3275.0
2020-08-20 12:15:00,87.97,87.97,87.79,87.8,3652.0,87.5678,87.5678,87.3886,87.3986,3652.0
2020-08-20 12:20:00,87.74,87.95,87.73,87.92,5267.0,87.3388,87.5479,87.3289,87.518,5267.0
2020-08-20 12:25:00,87.97,87.97,87.88,87.97,3166.0,87.5678,87.5678,87.4782,87.5678,3166.0
2020-08-20 12:30:00,87.98,88.08,87.94,88.08,2711.0,87.5777,87.6773,87.5379,87.6773,2711.0
2020-08-20 12:35:00,88.08,88.1,87.98,88.04,2560.0,87.6773,87.6972,87.5777,87.6375,2560.0
2020-08-20 12:40:00,88.12,88.29,88.12,88.29,3097.0,87.7171,87.8863,87.7171,87.8863,3097.0
2020-08-20 12:45:00,88.29,88.47,88.29,88.33,10905.0,87.8863,88.0655,87.8863,87.9261,10905.0
2020-08-20 12:50:00,88.33,88.36,88.24,88.32,4529.0,87.9261,87.956,87.8366,87.9162,4529.0
2020-08-20 12:55:00,88.32,88.36,88.17,88.23,5869.0,87.9162,87.956,87.7669,87.8266,5869.0
2020-08-20 13:00:00,88.24,88.45,88.24,88.42,4813.0,87.8366,88.0456,87.8366,88.0157,4813.0
2020-08-20 13:05:00,88.47,88.47,88.26,88.31,11997.0,88.0655,88.0655,87.8565,87.9062,11997.0
2020-08-20 13:10:00,88.31,88.34,88.26,88.34,4430.0,87.9062,87.9361,87.8565,87.9361,4430.0
2020-08-20 13:15:00,88.33,88.44,88.32,88.44,3771.0,87.9261,88.0356,87.9162,88.0356,3771.0
2020-08-20 13:20:00,88.46,88.46,88.15,88.24,5723.0,88.0556,88.0556,87.747,87.8366,5723.0
2020-08-20 13:25:00,88.25,88.29,88.21,88.23,5388.0,87.8465,87.8863,87.8067,87.8266,5388.0
2020-08-20 13:30:00,88.28,88.34,88.25,88.31,4012.0,87.8764,87.9361,87.8465,87.9062,4012.0
2020-08-20 13:35:00,88.33,88.43,88.31,88.37,7064.0,87.9261,88.0257,87.9062,87.966,7064.0
2020-08-20 13:40:00,88.38,88.41,88.32,88.38,4161.0,87.9759,88.0058,87.9162,87.9759,4161.0
2020-08-20 13:45:00,88.36,88.38,88.26,88.28,8214.0,87.956,87.9759,87.8565,87.8764,8214.0
2020-08-20 13:50:00,88.28,88.68,88.28,88.63,24274.0,87.8764,88.2745,87.8764,88.2248,24274.0
2020-08-20 13:55:00,88.66,89.06,88.63,88.79,43934.0,88.2546,88.6528,88.2248,88.384,43934.0
2020-08-20 14:00:00,88.79,88.82,88.63,88.63,8519.0,88.384,88.4139,88.2248,88.2248,8519.0
2020-08-20 14:05:00,88.63,88.85,88.59,88.78,8426.0,88.2248,88.4438,88.185,88.3741,8426.0
2020-08-20 14:10:00,88.8,88.8,88.68,88.78,5813.0,88.394,88.394,88.2745,88.3741,5813.0
2020-08-20 14:15:00,88.78,88.81,88.7,88.73,5355.0,88.3741,88.404,88.2945,88.3243,5355.0
2020-08-20 14:20:00,88.68,88.84,88.64,88.78,10651.0,88.2745,88.4338,88.2347,88.3741,10651.0
2020-08-20 14:25:00,88.76,88.92,88.75,88.92,6877.0,88.3542,88.5135,88.3442,88.5135,6877.0
2020-08-20 14:30:00,88.9,88.97,88.85,88.88,4400.0,88.4935,88.5632,88.4438,88.4736,4400.0
2020-08-20 14:35:00,88.88,88.9,88.77,88.84,7442.0,88.4736,88.4935,88.3641,88.4338,7442.0
2020-08-20 14:40:00,88.82,88.87,88.78,88.83,5400.0,88.4139,88.4637,88.3741,88.4239,5400.0
2020-08-20 14:45:00,88.8,88.84,88.72,88.76,6010.0,88.394,88.4338,88.3144,88.3542,6010.0
2020-08-20 14:50:00,88.77,88.86,88.72,88.86,5199.0,88.3641,88.4537,88.3144,88.4537,5199.0
2020-08-20 14:55:00,88.89,88.95,88.81,88.95,7744.0,88.4836,88.5433,88.404,88.5433,7744.0
2020-08-20 15:00:00,88.92,89.12,88.89,89.09,12723.0,88.5135,88.7125,88.4836,88.6827,12723.0
2020-08-20 15:05:00,89.07,89.17,88.92,89.13,10412.0,88.6628,88.7623,88.5135,88.7225,10412.0
2020-08-20 15:10:00,89.17,89.19,89.05,89.16,15307.0,88.7623,88.7822,88.6429,88.7524,15307.0
2020-08-20 15:15:00,89.14,89.21,89.09,89.09,9076.0,88.7324,88.8021,88.6827,88.6827,9076.0
2020-08-20 15:20:00,89.1,89.1,88.95,88.97,19076.0,88.6926,88.6926,88.5433,88.5632,19076.0
2020-08-20 15:25:00,88.95,88.95,88.8,88.86,13083.0,88.5433,88.5433,88.394,88.4537,13083.0
2020-08-20 15:30:00,88.87,89.02,88.87,89.01,13602.0,88.4637,88.613,88.4637,88.603,13602.0
2020-08-20 15:35:00,89.01,89.13,88.96,88.97,16330.0,88.603,88.7225,88.5533,88.5632,16330.0
2020-08-20 15:40:00,88.97,89.14,88.96,89.06,13938.0,88.5632,88.7324,88.5533,88.6528,13938.0
2020-08-20 15:45:00,89.04,89.08,88.86,88.86,20770.0,88.6329,88.6727,88.4537,88.4537,20770.0
2020-08-20 15:50:00,88.79,88.87,88.71,88.76,33863.0,88.384,88.4637,88.3044,88.3542,33863.0
2020-08-20 15:55:00,88.74,88.8,88.63,88.63,93679.0,88.3343,88.394,88.2248,88.2248,93679.0
2020-08-21 09:30:00,88.23,89.21,88.06,88.87,62434.0,87.8266,88.8021,87.6574,88.4637,62434.0
2020-08-21 09:35:00,88.75,88.88,88.54,88.79,8661.0,88.3442,88.4736,88.1352,88.384,8661.0
2020-08-21 09:40:00,88.79,88.92,88.68,88.77,4900.0,88.384,88.5135,88.2745,88.3641,4900.0
2020-08-21 09:45:00,88.83,89.97,88.82,89.73,36088.0,88.4239,89.5587,88.4139,89.3197,36088.0
2020-08-21 09:50:00,89.78,89.78,88.86,88.93,9892.0,89.3695,89.3695,88.4537,88.5234,9892.0
2020-08-21 09:55:00,88.94,88.98,88.65,88.78,10268.0,88.5334,88.5732,88.2447,88.3741,10268.0
2020-08-21 10:00:00,88.85,88.91,88.63,88.66,10587.0,88.4438,88.5035,88.2248,88.2546,10587.0
2020-08-21 10:05:00,88.58,88.7,88.44,88.56,9171.0,88.175,88.2945,88.0356,88.1551,9171.0
2020-08-21 10:10:00,88.56,88.63,88.31,88.36,19863.0,88.1551,88.2248,87.9062,87.956,19863.0
2020-08-21 10:15:00,88.36,88.45,88.25,88.31,7813.0,87.956,88.0456,87.8465,87.9062,7813.0
2020-08-21 10:20:00,88.31,88.32,87.97,88.17,13546.0,87.9062,87.9162,87.5678,87.7669,13546.0
2020-08-21 10:25:00,88.2,88.64,88.2,88.57,9560.0,87.7967,88.2347,87.7967,88.1651,9560.0
2020-08-21 10:30:00,88.6,88.82,88.59,88.82,4846.0,88.1949,88.4139,88.185,88.4139,4846.0
2020-08-21 10:35:00,88.89,89.15,88.84,89.0,17337.0,88.4836,88.7424,88.4338,88.5931,17337.0
2020-08-21 10:40:00,89.14,89.3,88.92,89.25,9344.0,88.7324,88.8917,88.5135,88.8419,9344.0
2020-08-21 10:45:00,89.28,89.51,89.22,89.29,25596.0,88.8718,89.1008,88.8121,88.8818,25596.0
2020-08-21 10:50:00,89.23,89.34,89.2,89.32,17038.0,88.822,88.9315,88.7922,88.9116,17038.0
2020-08-21 10:55:00,89.33,89.41,89.29,89.31,12243.0,88.9216,89.0012,88.8818,88.9017,12243.0
2020-08-21 11:00:00,89.33,89.75,89.14,89.73,24792.0,88.9216,89.3397,88.7324,89.3197,24792.0
2020-08-21 11:05:00,89.76,90.1,89.71,89.88,43942.0,89.3496,89.6881,89.2998,89.4691,43942.0
2020-08-21 11:10:00,89.85,89.9,89.73,89.73,5513.0,89.4392,89.489,89.3197,89.3197,5513.0
2020-08-21 11:15:00,89.73,89.74,89.53,89.55,20094.0,89.3197,89.3297,89.1207,89.1406,20094.0
2020-08-21 11:20:00,89.63,89.8,89.62,89.78,14708.0,89.2202,89.3894,89.2103,89.3695,14708.0
2020-08-21 11:25:00,89.76,89.83,89.67,89.77,9568.0,89.3496,89.4193,89.26,89.3596,9568.0
2020-08-21 11:30:00,89.73,89.78,89.56,89.65,32973.0,89.3197,89.3695,89.1505,89.2401,32973.0
2020-08-21 11:35:00,89.56,89.6,89.42,89.57,9402.0,89.1505,89.1903,89.0112,89.1605,9402.0
2020-08-21 11:40:00,89.54,89.59,89.5,89.52,10622.0,89.1306,89.1804,89.0908,89.1107,10622.0
2020-08-21 11:45:00,89.51,89.72,89.47,89.62,18847.0,89.1008,89.3098,89.0609,89.2103,18847.0
2020-08-21 11:50:00,89.62,89.76,89.59,89.75,4103.0,89.2103,89.3496,89.1804,89.3397,4103.0
2020-08-21 11:55:00,89.77,89.85,89.75,89.78,12727.0,89.3596,89.4392,89.3397,89.3695,12727.0
2020-08-21 12:00:00,89.8,89.89,89.77,89.8,4597.0,89.3894,89.479,89.3596,89.3894,4597.0
2020-08-21 12:05:00,89.87,90.23,89.87,90.15,13347.0,89.4591,89.8175,89.4591,89.7378,13347.0
2020-08-21 12:10:00,90.2,90.29,90.15,90.2,20020.0,89.7876,89.8772,89.7378,89.7876,20020.0
2020-08-21 12:15:00,90.23,90.23,90.12,90.15,10664.0,89.8175,89.8175,89.708,89.7378,10664.0
2020-08-21 12:20:00,90.18,90.2,90.07,90.08,2104.0,89.7677,89.7876,89.6582,89.6681,2104.0
2020-08-21 12:25:00,90.08,90.26,90.08,90.23,20720.0,89.6681,89.8473,89.6681,89.8175,20720.0
2020-08-21 12:30:00,90.23,90.6,90.23,90.44,35218.0,89.8175,90.1858,89.8175,90.0265,35218.0
2020-08-21 12:35:00,90.45,90.59,90.39,90.56,11654.0,90.0365,90.1758,89.9767,90.146,11654.0
2020-08-21 12:40:00,90.54,90.66,90.42,90.45,17462.0,90.126,90.2455,90.0066,90.0365,17462.0
2020-08-21 12:45:00,90.44,90.56,90.44,90.53,7431.0,90.0265,90.146,90.0265,90.1161,7431.0
2020-08-21 12:50:00,90.54,90.58,90.39,90.42,21796.0,90.126,90.1659,89.9767,90.0066,21796.0
2020-08-21 12:55:00,90.36,90.36,90.3,90.32,14021.0,89.9469,89.9469,89.8871,89.9071,14021.0
2020-08-21 13:00:00,90.4,90.5,90.34,90.37,7349.0,89.9867,90.0862,89.927,89.9568,7349.0
2020-08-21 13:05:00,90.38,90.45,90.3,90.3,8330.0,89.9668,90.0365,89.8871,89.8871,8330.0
2020-08-21 13:10:00,90.3,90.45,90.3,90.44,7439.0,89.8871,90.0365,89.8871,90.0265,7439.0
2020-08-21 13:15:00,90.44,90.69,90.43,90.69,14404.0,90.0265,90.2754,90.0165,90.2754,14404.0
2020-08-21 13:20:00,90.64,90.64,90.46,90.55,5227.0,90.2256,90.2256,90.0464,90.136,5227.0
2020-08-21 13:25:00,90.53,90.55,90.31,90.32,27435.0,90.1161,90.136,89.8971,89.9071,27435.0
2020-08-21 13:30:00,90.31,90.33,90.16,90.19,8040.0,89.8971,89.917,89.7478,89.7776,8040.0
2020-08-21 13:35:00,90.19,90.42,90.19,90.4,25489.0,89.7776,90.0066,89.7776,89.9867,25489.0
2020-08-21 13:40:00,90.4,90.51,90.3,90.46,11550.0,89.9867,90.0962,89.8871,90.0464,11550.0
2020-08-21 13:45:00,90.49,90.67,90.48,90.5,9374.0,90.0763,90.2555,90.0663,90.0862,9374.0
2020-08-21 13:50:00,90.49,90.49,90.39,90.41,5700.0,90.0763,90.0763,89.9767,89.9966,5700.0
2020-08-21 13:55:00,90.39,90.43,90.33,90.33,11938.0,89.9767,90.0165,89.917,89.917,11938.0
2020-08-21 14:00:00,90.33,90.43,90.32,90.35,10280.0,89.917,90.0165,89.9071,89.9369,10280.0
2020-08-21 14:05:00,90.35,90.46,90.3,90.46,6824.0,89.9369,90.0464,89.8871,90.0464,6824.0
2020-08-21 14:10:00,90.46,90.47,90.37,90.46,14087.0,90.0464,90.0564,89.9568,90.0464,14087.0
2020-08-21 14:15:00,90.44,90.49,90.42,90.46,10736.0,90.0265,90.0763,90.0066,90.0464,10736.0
2020-08-21 14:20:00,90.44,90.47,90.37,90.44,15733.0,90.0265,90.0564,89.9568,90.0265,15733.0
2020-08-21 14:25:00,90.45,90.5,90.42,90.48,9503.0,90.0365,90.0862,90.0066,90.0663,9503.0
2020-08-21 14:30:00,90.48,90.49,90.42,90.45,7005.0,90.0663,90.0763,90.0066,90.0365,7005.0
2020-08-21 14:35:00,90.44,90.47,90.29,90.36,8745.0,90.0265,90.0564,89.8772,89.9469,8745.0
2020-08-21 14:40:00,90.36,90.36,90.22,90.25,8459.0,89.9469,89.9469,89.8075,89.8374,8459.0
2020-08-21 14:45:00,90.26,90.36,90.25,90.3,11724.0,89.8473,89.9469,89.8374,89.8871,11724.0
2020-08-21 14:50:00,90.31,90.43,90.31,90.41,15048.0,89.8971,90.0165,89.8971,89.9966,15048.0
2020-08-21 14:55:00,90.41,90.45,90.31,90.41,14444.0,89.9966,90.0365,89.8971,89.9966,14444.0
2020-08-21 15:00:00,90.41,90.59,90.37,90.53,17206.0,89.9966,90.1758,89.9568,90.1161,17206.0
2020-08-21 15:05:00,90.54,90.86,90.53,90.86,23482.0,90.126,90.4446,90.1161,90.4446,23482.0
2020-08-21 15:10:00,90.86,91.0,90.85,90.98,19251.0,90.4446,90.5839,90.4346,90.564,19251.0
2020-08-21 15:15:00,90.98,91.07,90.93,91.06,25368.0,90.564,90.6536,90.5143,90.6437,25368.0
2020-08-21 15:20:00,91.06,91.24,91.03,91.22,22882.0,90.6437,90.8228,90.6138,90.8029,22882.0
2020-08-21 15:25:00,91.22,91.28,91.16,91.25,29548.0,90.8029,90.8627,90.7432,90.8328,29548.0
2020-08-21 15:30:00,91.25,91.25,91.05,91.17,37981.0,90.8328,90.8328,90.6337,90.7532,37981.0
2020-08-21 15:35:00,91.17,91.29,91.16,91.18,35872.0,90.7532,90.8726,90.7432,90.7631,35872.0
2020-08-21 15:40:00,91.19,91.21,91.1,91.16,34876.0,90.7731,90.793,90.6835,90.7432,34876.0
2020-08-21 15:45:00,91.16,91.25,91.04,91.17,49674.0,90.7432,90.8328,90.6238,90.7532,49674.0
2020-08-21 15:50:00,91.16,91.2,91.03,91.12,73878.0,90.7432,90.783,90.6138,90.7034,73878.0
2020-08-21 15:55:00,91.12,91.3,91.07,91.1,185037.0,90.7034,90.8826,90.6536,90.6835,185037.0
2020-08-24 09:30:00,92.09,92.43,91.55,91.98,67305.0,91.669,92.0074,91.1314,91.5595,67305.0
2020-08-24 09:35:00,91.99,92.66,91.91,92.64,58119.0,91.5694,92.2364,91.4898,92.2164,58119.0
2020-08-24 09:40:00,92.63,93.24,92.44,93.0,130919.0,92.2065,92.8137,92.0174,92.5748,130919.0
2020-08-24 09:45:00,92.94,93.83,92.91,93.77,92581.0,92.5151,93.401,92.4852,93.3413,92581.0
2020-08-24 09:50:00,93.83,93.84,93.25,93.49,73828.0,93.401,93.411,92.8237,93.0626,73828.0
2020-08-24 09:55:00,93.5,93.77,93.08,93.26,47682.0,93.0725,93.3413,92.6544,92.8336,47682.0
2020-08-24 10:00:00,93.15,93.2,92.82,93.09,27110.0,92.7241,92.7739,92.3956,92.6644,27110.0
2020-08-24 10:05:00,93.06,93.72,93.03,93.55,41977.0,92.6345,93.2915,92.6047,93.1223,41977.0
2020-08-24 10:10:00,93.59,93.96,93.47,93.89,55318.0,93.1621,93.5304,93.0426,93.4607,55318.0
2020-08-24 10:15:00,93.89,94.46,93.84,94.08,53943.0,93.4607,94.0281,93.411,93.6499,53943.0
2020-08-24 10:20:00,94.14,94.36,94.01,94.25,57995.0,93.7096,93.9286,93.5802,93.8191,57995.0
2020-08-24 10:25:00,94.25,94.44,93.9,94.38,42458.0,93.8191,94.0082,93.4707,93.9485,42458.0
2020-08-24 10:30:00,94.42,94.63,94.38,94.47,18756.0,93.9883,94.1973,93.9485,94.0381,18756.0
2020-08-24 10:35:00,94.43,94.82,94.35,94.57,20446.0,93.9983,94.3865,93.9186,94.1376,20446.0
2020-08-24 10:40:00,94.6,94.89,94.41,94.61,19056.0,94.1675,94.4562,93.9784,94.1774,19056.0
2020-08-24 10:45:00,94.56,94.67,94.45,94.61,67471.0,94.1277,94.2372,94.0182,94.1774,67471.0
2020-08-24 10:50:00,94.67,94.71,93.99,94.03,125299.0,94.2372,94.277,93.5603,93.6001,125299.0
2020-08-24 10:55:00,94.05,94.37,94.03,94.15,16812.0,93.62,93.9385,93.6001,93.7195,16812.0
2020-08-24 11:00:00,94.12,94.32,93.88,94.22,31782.0,93.6897,93.8888,93.4508,93.7892,31782.0
2020-08-24 11:05:00,94.2,94.67,94.17,94.37,30138.0,93.7693,94.2372,93.7394,93.9385,30138.0
2020-08-24 11:10:00,94.3,94.65,94.3,94.65,9438.0,93.8689,94.2173,93.8689,94.2173,9438.0
2020-08-24 11:15:00,94.63,94.69,94.43,94.66,32351.0,94.1973,94.2571,93.9983,94.2272,32351.0
2020-08-24 11:20:00,94.59,94.66,94.53,94.57,5254.0,94.1575,94.2272,94.0978,94.1376,5254.0
2020-08-24 11:25:00,94.56,94.56,94.39,94.48,9809.0,94.1277,94.1277,93.9584,94.048,9809.0
2020-08-24 11:30:00,94.51,94.78,94.51,94.78,12506.0,94.0779,94.3467,94.0779,94.3467,12506.0
2020-08-24 11:35:00,94.81,94.84,94.68,94.78,9172.0,94.3765,94.4064,94.2471,94.3467,9172.0
2020-08-24 11:40:00,94.74,94.9,94.71,94.83,35652.0,94.3068,94.4661,94.277,94.3964,35652.0
2020-08-24 11:45:00,94.93,95.36,94.91,95.35,36986.0,94.496,94.924,94.4761,94.9141,36986.0
2020-08-24 11:50:00,95.35,95.84,95.24,95.83,64749.0,94.9141,95.4018,94.8046,95.3919,64749.0
2020-08-24 11:55:00,95.86,95.97,95.58,95.59,64696.0,95.4217,95.5312,95.143,95.153,64696.0
2020-08-24 12:00:00,95.59,95.59,95.06,95.08,17867.0,95.153,95.153,94.6254,94.6453,17867.0
2020-08-24 12:05:00,95.14,95.44,95.03,95.24,40055.0,94.705,95.0036,94.5955,94.8046,40055.0
2020-08-24 12:10:00,95.25,95.53,95.25,95.38,12721.0,94.8145,95.0932,94.8145,94.9439,12721.0
2020-08-24 12:15:00,95.39,95.48,95.35,95.44,13885.0,94.9539,95.0435,94.9141,95.0036,13885.0
2020-08-24 12:20:00,95.4,95.61,95.39,95.51,23004.0,94.9638,95.1729,94.9539,95.0733,23004.0
2020-08-24 12:25:00,95.51,95.52,95.3,95.4,10619.0,95.0733,95.0833,94.8643,94.9638,10619.0
2020-08-24 12:30:00,95.34,95.39,95.25,95.35,7819.0,94.9041,94.9539,94.8145,94.9141,7819.0
2020-08-24 12:35:00,95.33,95.34,95.18,95.28,7716.0,94.8941,94.9041,94.7448,94.8444,7716.0
2020-08-24 12:40:00,95.24,95.57,95.21,95.34,49048.0,94.8046,95.133,94.7747,94.9041,49048.0
2020-08-24 12:45:00,95.35,95.54,95.25,95.54,12563.0,94.9141,95.1032,94.8145,95.1032,12563.0
2020-08-24 12:50:00,95.51,95.53,95.29,95.41,63902.0,95.0733,95.0932,94.8543,94.9738,63902.0
2020-08-24 12:55:00,95.39,95.46,95.34,95.35,24869.0,94.9539,95.0236,94.9041,94.9141,24869.0
2020-08-24 13:00:00,95.3,95.31,94.9,94.96,25916.0,94.8643,94.8742,94.4661,94.5258,25916.0
2020-08-24 13:05:00,94.98,95.08,94.96,95.08,16024.0,94.5457,94.6453,94.5258,94.6453,16024.0
2020-08-24 13:10:00,95.11,95.11,94.92,95.05,10599.0,94.6752,94.6752,94.486,94.6154,10599.0
2020-08-24 13:15:00,95.0,95.07,94.98,94.99,22545.0,94.5657,94.6353,94.5457,94.5557,22545.0
2020-08-24 13:20:00,95.01,95.06,94.86,94.97,110395.0,94.5756,94.6254,94.4263,94.5358,110395.0
2020-08-24 13:25:00,94.98,95.4,94.98,95.4,18180.0,94.5457,94.9638,94.5457,94.9638,18180.0
2020-08-24 13:30:00,95.38,95.48,95.35,95.41,16467.0,94.9439,95.0435,94.9141,94.9738,16467.0
2020-08-24 13:35:00,95.41,95.48,95.36,95.45,12024.0,94.9738,95.0435,94.924,95.0136,12024.0
2020-08-24 13:40:00,95.46,95.51,95.4,95.4,17697.0,95.0236,95.0733,94.9638,94.9638,17697.0
2020-08-24 13:45:00,95.41,95.48,95.18,95.23,24133.0,94.9738,95.0435,94.7448,94.7946,24133.0
2020-08-24 13:50:00,95.24,95.42,95.23,95.38,9877.0,94.8046,94.9837,94.7946,94.9439,9877.0
2020-08-24 13:55:00,95.37,95.44,95.31,95.34,10390.0,94.934,95.0036,94.8742,94.9041,10390.0
2020-08-24 14:00:00,95.35,95.43,95.31,95.35,15532.0,94.9141,94.9937,94.8742,94.9141,15532.0
2020-08-24 14:05:00,95.34,95.41,95.29,95.37,13121.0,94.9041,94.9738,94.8543,94.934,13121.0
2020-08-24 14:10:00,95.38,95.4,95.27,95.27,31395.0,94.9439,94.9638,94.8344,94.8344,31395.0
2020-08-24 14:15:00,95.27,95.4,95.26,95.34,7055.0,94.8344,94.9638,94.8245,94.9041,7055.0
2020-08-24 14:20:00,95.33,95.33,95.18,95.29,18509.0,94.8941,94.8941,94.7448,94.8543,18509.0
2020-08-24 14:25:00,95.29,95.3,95.07,95.07,26824.0,94.8543,94.8643,94.6353,94.6353,26824.0
2020-08-24 14:30:00,95.08,95.12,94.95,94.98,14750.0,94.6453,94.6851,94.5159,94.5457,14750.0
2020-08-24 14:35:00,95.0,95.41,94.99,95.32,34713.0,94.5657,94.9738,94.5557,94.8842,34713.0
2020-08-24 14:40:00,95.31,95.53,95.28,95.5,19288.0,94.8742,95.0932,94.8444,95.0634,19288.0
2020-08-24 14:45:00,95.48,95.55,95.4,95.5,48206.0,95.0435,95.1131,94.9638,95.0634,48206.0
2020-08-24 14:50:00,95.49,95.51,95.16,95.19,14836.0,95.0534,95.0733,94.7249,94.7548,14836.0
2020-08-24 14:55:00,95.17,95.41,95.17,95.18,20916.0,94.7349,94.9738,94.7349,94.7448,20916.0
2020-08-24 15:00:00,95.15,95.16,94.94,94.94,18646.0,94.715,94.7249,94.5059,94.5059,18646.0
2020-08-24 15:05:00,94.91,95.11,94.89,95.08,24005.0,94.4761,94.6752,94.4562,94.6453,24005.0
2020-08-24 15:10:00,95.01,95.41,95.0,95.15,43203.0,94.5756,94.9738,94.5657,94.715,43203.0
2020-08-24 15:15:00,95.15,95.34,95.06,95.33,23003.0,94.715,94.9041,94.6254,94.8941,23003.0
2020-08-24 15:20:00,95.35,95.52,95.34,95.39,83291.0,94.9141,95.0833,94.9041,94.9539,83291.0
2020-08-24 15:25:00,95.4,95.54,95.4,95.47,19331.0,94.9638,95.1032,94.9638,95.0335,19331.0
2020-08-24 15:30:00,95.48,95.54,95.3,95.3,22904.0,95.0435,95.1032,94.8643,94.8643,22904.0
2020-08-24 15:35:00,95.27,95.4,95.2,95.37,31663.0,94.8344,94.9638,94.7647,94.934,31663.0
2020-08-24 15:40:00,95.36,95.44,95.27,95.31,53875.0,94.924,95.0036,94.8344,94.8742,53875.0
2020-08-24 15:45:00,95.31,95.5,95.3,95.45,43870.0,94.8742,95.0634,94.8643,95.0136,43870.0
2020-08-24 15:50:00,95.44,95.47,95.13,95.29,74604.0,95.0036,95.0335,94.6951,94.8543,74604.0
2020-08-24 15:55:00,95.27,95.5,95.25,95.46,107460.0,94.8344,95.0634,94.8145,95.0236,107460.0
2020-08-25 09:30:00,95.59,95.7,94.34,94.35,65774.0,95.153,95.2625,93.9087,93.9186,65774.0
2020-08-25 09:35:00,94.52,95.5,93.58,94.03,69043.0,94.0878,95.0634,93.1521,93.6001,69043.0
2020-08-25 09:40:00,93.96,94.1,93.33,94.07,35841.0,93.5304,93.6698,92.9033,93.6399,35841.0
2020-08-25 09:45:00,94.0,94.74,93.99,94.74,45245.0,93.5702,94.3068,93.5603,94.3068,45245.0
2020-08-25 09:50:00,94.71,95.0,94.29,94.55,46054.0,94.277,94.5657,93.8589,94.1177,46054.0
2020-08-25 09:55:00,94.52,95.1,94.5,94.85,65598.0,94.0878,94.6652,94.0679,94.4163,65598.0
2020-08-25 10:00:00,94.91,95.05,94.68,94.79,18827.0,94.4761,94.6154,94.2471,94.3566,18827.0
2020-08-25 10:05:00,94.84,94.84,94.25,94.25,25424.0,94.4064,94.4064,93.8191,93.8191,25424.0
2020-08-25 10:10:00,94.28,94.55,93.98,94.02,18688.0,93.8489,94.1177,93.5503,93.5901,18688.0
2020-08-25 10:15:00,93.97,94.41,93.97,94.2,21615.0,93.5404,93.9784,93.5404,93.7693,21615.0
2020-08-25 10:20:00,94.19,94.45,94.13,94.45,12759.0,93.7594,94.0182,93.6996,94.0182,12759.0
2020-08-25 10:25:00,94.46,94.46,93.92,94.12,13095.0,94.0281,94.0281,93.4906,93.6897,13095.0
2020-08-25 10:30:00,94.09,94.2,93.86,93.91,23997.0,93.6598,93.7693,93.4309,93.4806,23997.0
2020-08-25 10:35:00,93.91,94.03,93.64,94.0,20413.0,93.4806,93.6001,93.2119,93.5702,20413.0
2020-08-25 10:40:00,93.97,94.0,93.71,93.82,13901.0,93.5404,93.5702,93.2816,93.391,13901.0
2020-08-25 10:45:00,93.88,94.13,93.86,93.99,13510.0,93.4508,93.6996,93.4309,93.5603,13510.0
2020-08-25 10:50:00,93.97,93.97,93.76,93.81,13638.0,93.5404,93.5404,93.3313,93.3811,13638.0
2020-08-25 10:55:00,93.8,94.03,93.79,94.01,33362.0,93.3711,93.6001,93.3612,93.5802,33362.0
2020-08-25 11:00:00,94.01,94.15,93.99,94.05,14027.0,93.5802,93.7195,93.5603,93.62,14027.0
2020-08-25 11:05:00,94.09,94.42,94.09,94.33,20571.0,93.6598,93.9883,93.6598,93.8987,20571.0
2020-08-25 11:10:00,94.27,94.3,93.96,94.19,23804.0,93.839,93.8689,93.5304,93.7594,23804.0
2020-08-25 11:15:00,94.17,94.17,93.98,94.07,17323.0,93.7394,93.7394,93.5503,93.6399,17323.0
2020-08-25 11:20:00,94.09,94.39,94.09,94.34,25507.0,93.6598,93.9584,93.6598,93.9087,25507.0
2020-08-25 11:25:00,94.32,94.59,94.32,94.51,11845.0,93.8888,94.1575,93.8888,94.0779,11845.0
2020-08-25 11:30:00,94.48,94.6,94.24,94.47,24104.0,94.048,94.1675,93.8091,94.0381,24104.0
2020-08-25 11:35:00,94.45,94.52,94.32,94.47,18803.0,94.0182,94.0878,93.8888,94.0381,18803.0
2020-08-25 11:40:00,94.45,94.51,94.37,94.46,27895.0,94.0182,94.0779,93.9385,94.0281,27895.0
2020-08-25 11:45:00,94.47,94.59,94.38,94.54,21196.0,94.0381,94.1575,93.9485,94.1078,21196.0
2020-08-25 11:50:00,94.52,94.58,94.46,94.55,9154.0,94.0878,94.1476,94.0281,94.1177,9154.0
2020-08-25 11:55:00,94.56,94.63,94.45,94.57,9505.0,94.1277,94.1973,94.0182,94.1376,9505.0
2020-08-25 12:00:00,94.59,94.59,94.46,94.54,5629.0,94.1575,94.1575,94.0281,94.1078,5629.0
2020-08-25 12:05:00,94.59,94.64,94.55,94.63,9440.0,94.1575,94.2073,94.1177,94.1973,9440.0
2020-08-25 12:10:00,94.67,94.71,94.53,94.59,8089.0,94.2372,94.277,94.0978,94.1575,8089.0
2020-08-25 12:15:00,94.58,94.71,94.53,94.65,6704.0,94.1476,94.277,94.0978,94.2173,6704.0
2020-08-25 12:20:00,94.6,94.78,94.58,94.78,4856.0,94.1675,94.3467,94.1476,94.3467,4856.0
2020-08-25 12:25:00,94.78,94.98,94.78,94.87,7515.0,94.3467,94.5457,94.3467,94.4362,7515.0
2020-08-25 12:30:00,94.81,95.0,94.8,95.0,6218.0,94.3765,94.5657,94.3666,94.5657,6218.0
2020-08-25 12:35:00,95.06,95.24,95.03,95.18,15792.0,94.6254,94.8046,94.5955,94.7448,15792.0
2020-08-25 12:40:00,95.14,95.14,94.99,95.11,9478.0,94.705,94.705,94.5557,94.6752,9478.0
2020-08-25 12:45:00,95.11,95.29,95.11,95.19,14477.0,94.6752,94.8543,94.6752,94.7548,14477.0
2020-08-25 12:50:00,95.18,95.19,95.09,95.11,13208.0,94.7448,94.7548,94.6552,94.6752,13208.0
2020-08-25 12:55:00,95.11,95.27,95.03,95.18,34015.0,94.6752,94.8344,94.5955,94.7448,34015.0
2020-08-25 13:00:00,95.16,95.35,95.12,95.26,9627.0,94.7249,94.9141,94.6851,94.8245,9627.0
2020-08-25 13:05:00,95.25,95.47,95.25,95.42,8213.0,94.8145,95.0335,94.8145,94.9837,8213.0
2020-08-25 13:10:00,95.43,95.43,95.39,95.39,4378.0,94.9937,94.9937,94.9539,94.9539,4378.0
2020-08-25 13:15:00,95.43,95.51,95.42,95.48,9275.0,94.9937,95.0733,94.9837,95.0435,9275.0
2020-08-25 13:20:00,95.46,95.51,95.45,95.5,9987.0,95.0236,95.0733,95.0136,95.0634,9987.0
2020-08-25 13:25:00,95.48,95.57,95.42,95.51,6038.0,95.0435,95.133,94.9837,95.0733,6038.0
2020-08-25 13:30:00,95.5,95.67,95.5,95.67,5951.0,95.0634,95.2326,95.0634,95.2326,5951.0
2020-08-25 13:35:00,95.72,96.0,95.69,96.0,17531.0,95.2824,95.5611,95.2525,95.5611,17531.0
2020-08-25 13:40:00,95.97,96.27,95.95,96.2,16058.0,95.5312,95.8298,95.5113,95.7602,16058.0
2020-08-25 13:45:00,96.22,96.24,96.06,96.17,10892.0,95.7801,95.8,95.6208,95.7303,10892.0
2020-08-25 13:50:00,96.17,96.2,95.93,95.98,11243.0,95.7303,95.7602,95.4914,95.5412,11243.0
2020-08-25 13:55:00,95.98,96.03,95.85,95.9,8452.0,95.5412,95.5909,95.4118,95.4615,8452.0
2020-08-25 14:00:00,95.91,95.94,95.85,95.92,13788.0,95.4715,95.5014,95.4118,95.4814,13788.0
2020-08-25 14:05:00,95.9,95.97,95.86,95.92,29223.0,95.4615,95.5312,95.4217,95.4814,29223.0
2020-08-25 14:10:00,95.92,96.02,95.89,95.97,32919.0,95.4814,95.581,95.4516,95.5312,32919.0
2020-08-25 14:15:00,95.95,95.95,95.54,95.67,40880.0,95.5113,95.5113,95.1032,95.2326,40880.0
2020-08-25 14:20:00,95.67,95.7,95.44,95.56,12091.0,95.2326,95.2625,95.0036,95.1231,12091.0
2020-08-25 14:25:00,95.56,95.63,95.46,95.5,6289.0,95.1231,95.1928,95.0236,95.0634,6289.0
2020-08-25 14:30:00,95.46,95.59,95.39,95.56,4229.0,95.0236,95.153,94.9539,95.1231,4229.0
2020-08-25 14:35:00,95.55,95.71,95.47,95.68,8508.0,95.1131,95.2724,95.0335,95.2425,8508.0
2020-08-25 14:40:00,95.68,95.9,95.58,95.81,12647.0,95.2425,95.4615,95.143,95.372,12647.0
2020-08-25 14:45:00,95.79,95.98,95.76,95.94,7448.0,95.352,95.5412,95.3222,95.5014,7448.0
2020-08-25 14:50:00,95.89,96.0,95.86,95.94,8126.0,95.4516,95.5611,95.4217,95.5014,8126.0
2020-08-25 14:55:00,95.95,95.95,95.77,95.86,10331.0,95.5113,95.5113,95.3321,95.4217,10331.0
2020-08-25 15:00:00,95.86,95.9,95.85,95.87,6927.0,95.4217,95.4615,95.4118,95.4317,6927.0
2020-08-25 15:05:00,95.84,95.95,95.79,95.87,13379.0,95.4018,95.5113,95.352,95.4317,13379.0
2020-08-25 15:10:00,95.89,95.89,95.72,95.84,14067.0,95.4516,95.4516,95.2824,95.4018,14067.0
2020-08-25 15:15:00,95.84,95.98,95.74,95.96,11485.0,95.4018,95.5412,95.3023,95.5213,11485.0
2020-08-25 15:20:00,95.99,95.99,95.86,95.93,13856.0,95.5511,95.5511,95.4217,95.4914,13856.0
2020-08-25 15:25:00,95.94,95.98,95.9,95.97,29387.0,95.5014,95.5412,95.4615,95.5312,29387.0
2020-08-25 15:30:00,95.97,96.12,95.95,96.11,9679.0,95.5312,95.6805,95.5113,95.6706,9679.0
2020-08-25 15:35:00,96.11,96.28,96.1,96.28,22002.0,95.6706,95.8398,95.6606,95.8398,22002.0
2020-08-25 15:40:00,96.26,96.35,96.14,96.19,197144.0,95.8199,95.9095,95.7004,95.7502,197144.0
2020-08-25 15:45:00,96.19,96.48,96.18,96.42,37027.0,95.7502,96.0389,95.7403,95.9792,37027.0
2020-08-25 15:50:00,96.41,96.58,96.35,96.56,56401.0,95.9692,96.1384,95.9095,96.1185,56401.0
2020-08-25 15:55:00,96.54,96.63,96.42,96.47,155222.0,96.0986,96.1882,95.9792,96.0289,155222.0
2020-08-26 09:30:00,96.23,96.62,95.16,96.35,110257.0,95.79,96.1782,94.7249,95.9095,110257.0
2020-08-26 09:35:00,96.43,96.56,95.96,96.24,41549.0,95.9891,96.1185,95.5213,95.8,41549.0
2020-08-26 09:40:00,96.26,96.3,95.71,95.94,24078.0,95.8199,95.8597,95.2724,95.5014,24078.0
2020-08-26 09:45:00,95.93,96.36,95.79,95.92,18555.0,95.4914,95.9194,95.352,95.4814,18555.0
2020-08-26 09:50:00,95.93,96.13,95.75,95.97,13380.0,95.4914,95.6905,95.3122,95.5312,13380.0
2020-08-26 09:55:00,96.01,96.54,96.01,96.45,16722.0,95.571,96.0986,95.571,96.009,16722.0
2020-08-26 10:00:00,96.48,96.51,96.1,96.37,15922.0,96.0389,96.0688,95.6606,95.9294,15922.0
2020-08-26 10:05:00,96.43,96.82,96.4,96.48,47190.0,95.9891,96.3773,95.9593,96.0389,47190.0
2020-08-26 10:10:00,96.47,96.51,96.24,96.24,27389.0,96.0289,96.0688,95.8,95.8,27389.0
2020-08-26 10:15:00,96.21,96.21,95.87,96.05,18495.0,95.7701,95.7701,95.4317,95.6109,18495.0
2020-08-26 10:20:00,96.08,96.31,95.82,96.14,8989.0,95.6407,95.8697,95.3819,95.7004,8989.0
2020-08-26 10:25:00,96.15,96.28,96.0,96.1,10527.0,95.7104,95.8398,95.5611,95.6606,10527.0
2020-08-26 10:30:00,96.09,96.2,95.99,96.04,9772.0,95.6507,95.7602,95.5511,95.6009,9772.0
2020-08-26 10:35:00,96.05,96.2,96.0,96.16,20670.0,95.6109,95.7602,95.5611,95.7204,20670.0
2020-08-26 10:40:00,96.16,96.36,96.14,96.31,9674.0,95.7204,95.9194,95.7004,95.8697,9674.0
2020-08-26 10:45:00,96.31,96.46,96.14,96.14,29188.0,95.8697,96.019,95.7004,95.7004,29188.0
2020-08-26 10:50:00,96.14,96.26,95.98,95.98,8173.0,95.7004,95.8199,95.5412,95.5412,8173.0
2020-08-26 10:55:00,95.98,96.2,95.96,95.96,11890.0,95.5412,95.7602,95.5213,95.5213,11890.0
2020-08-26 11:00:00,95.93,96.17,95.83,96.07,20263.0,95.4914,95.7303,95.3919,95.6308,20263.0
2020-08-26 11:05:00,96.09,96.23,96.02,96.09,11959.0,95.6507,95.79,95.581,95.6507,11959.0
2020-08-26 11:10:00,96.09,96.2,95.97,96.04,12584.0,95.6507,95.7602,95.5312,95.6009,12584.0
2020-08-26 11:15:00,96.02,96.17,95.96,96.02,9857.0,95.581,95.7303,95.5213,95.581,9857.0
2020-08-26 11:20:00,96.05,96.13,95.84,95.84,8175.0,95.6109,95.6905,95.4018,95.4018,8175.0
2020-08-26 11:25:00,95.82,96.0,95.8,95.97,11836.0,95.3819,95.5611,95.362,95.5312,11836.0
2020-08-26 11:30:00,95.91,95.91,95.62,95.64,9180.0,95.4715,95.4715,95.1828,95.2027,9180.0
2020-08-26 11:35:00,95.65,95.72,95.59,95.7,6500.0,95.2127,95.2824,95.153,95.2625,6500.0
2020-08-26 11:40:00,95.73,95.98,95.68,95.94,5828.0,95.2923,95.5412,95.2425,95.5014,5828.0
2020-08-26 11:45:00,95.92,96.02,95.86,96.02,4832.0,95.4814,95.581,95.4217,95.581,4832.0
2020-08-26 11:50:00,95.99,96.06,95.93,95.93,4275.0,95.5511,95.6208,95.4914,95.4914,4275.0
2020-08-26 11:55:00,95.86,96.02,95.77,95.86,6789.0,95.4217,95.581,95.3321,95.4217,6789.0
2020-08-26 12:00:00,95.83,95.91,95.74,95.86,31202.0,95.3919,95.4715,95.3023,95.4217,31202.0
2020-08-26 12:05:00,95.86,95.91,95.66,95.75,12950.0,95.4217,95.4715,95.2226,95.3122,12950.0
2020-08-26 12:10:00,95.76,96.0,95.68,95.87,34748.0,95.3222,95.5611,95.2425,95.4317,34748.0
2020-08-26 12:15:00,95.89,96.15,95.89,96.15,7284.0,95.4516,95.7104,95.4516,95.7104,7284.0
2020-08-26 12:20:00,96.11,96.15,96.05,96.1,5930.0,95.6706,95.7104,95.6109,95.6606,5930.0
2020-08-26 12:25:00,96.1,96.17,96.01,96.09,22914.0,95.6606,95.7303,95.571,95.6507,22914.0
2020-08-26 12:30:00,96.06,96.18,96.05,96.08,6000.0,95.6208,95.7403,95.6109,95.6407,6000.0
2020-08-26 12:35:00,96.11,96.19,96.0,96.07,9317.0,95.6706,95.7502,95.5611,95.6308,9317.0
2020-08-26 12:40:00,96.08,96.24,96.08,96.18,8954.0,95.6407,95.8,95.6407,95.7403,8954.0
2020-08-26 12:45:00,96.17,96.23,96.06,96.2,6161.0,95.7303,95.79,95.6208,95.7602,6161.0
2020-08-26 12:50:00,96.22,96.31,96.19,96.21,9578.0,95.7801,95.8697,95.7502,95.7701,9578.0
2020-08-26 12:55:00,96.2,96.22,96.09,96.13,7259.0,95.7602,95.7801,95.6507,95.6905,7259.0
2020-08-26 13:00:00,96.14,96.16,95.97,95.97,9751.0,95.7004,95.7204,95.5312,95.5312,9751.0
2020-08-26 13:05:00,95.97,96.11,95.92,96.08,6139.0,95.5312,95.6706,95.4814,95.6407,6139.0
2020-08-26 13:10:00,96.06,96.07,95.94,95.96,7218.0,95.6208,95.6308,95.5014,95.5213,7218.0
2020-08-26 13:15:00,95.94,96.03,95.93,95.96,6503.0,95.5014,95.5909,95.4914,95.5213,6503.0
2020-08-26 13:20:00,95.95,96.11,95.93,95.94,8266.0,95.5113,95.6706,95.4914,95.5014,8266.0
2020-08-26 13:25:00,95.96,95.98,95.82,95.83,5704.0,95.5213,95.5412,95.3819,95.3919,5704.0
2020-08-26 13:30:00,95.81,95.83,95.68,95.72,9140.0,95.372,95.3919,95.2425,95.2824,9140.0
2020-08-26 13:35:00,95.73,95.78,95.65,95.65,8389.0,95.2923,95.3421,95.2127,95.2127,8389.0
2020-08-26 13:40:00,95.67,95.86,95.62,95.7,6706.0,95.2326,95.4217,95.1828,95.2625,6706.0
2020-08-26 13:45:00,95.7,95.78,95.68,95.78,3215.0,95.2625,95.3421,95.2425,95.3421,3215.0
2020-08-26 13:50:00,95.79,95.91,95.79,95.84,3954.0,95.352,95.4715,95.352,95.4018,3954.0
2020-08-26 13:55:00,95.85,95.87,95.76,95.76,2999.0,95.4118,95.4317,95.3222,95.3222,2999.0
2020-08-26 14:00:00,95.74,95.88,95.74,95.82,7141.0,95.3023,95.4416,95.3023,95.3819,7141.0
2020-08-26 14:05:00,95.85,95.88,95.8,95.86,3668.0,95.4118,95.4416,95.362,95.4217,3668.0
2020-08-26 14:10:00,95.86,95.86,95.74,95.8,3931.0,95.4217,95.4217,95.3023,95.362,3931.0
2020-08-26 14:15:00,95.79,95.87,95.79,95.81,4051.0,95.352,95.4317,95.352,95.372,4051.0
2020-08-26 14:20:00,95.8,95.92,95.8,95.88,4640.0,95.362,95.4814,95.362,95.4416,4640.0
2020-08-26 14:25:00,95.87,95.9,95.78,95.79,3662.0,95.4317,95.4615,95.3421,95.352,3662.0
2020-08-26 14:30:00,95.77,95.78,95.49,95.54,13969.0,95.3321,95.3421,95.0534,95.1032,13969.0
2020-08-26 14:35:00,95.52,95.52,95.41,95.43,4950.0,95.0833,95.0833,94.9738,94.9937,4950.0
2020-08-26 14:40:00,95.47,95.47,95.23,95.23,4734.0,95.0335,95.0335,94.7946,94.7946,4734.0
2020-08-26 14:45:00,95.22,95.34,95.16,95.21,8408.0,94.7846,94.9041,94.7249,94.7747,8408.0
2020-08-26 14:50:00,95.2,95.34,95.2,95.25,7747.0,94.7647,94.9041,94.7647,94.8145,7747.0
2020-08-26 14:55:00,95.24,95.24,94.94,95.04,14219.0,94.8046,94.8046,94.5059,94.6055,14219.0
2020-08-26 15:00:00,95.03,95.2,94.96,95.14,12105.0,94.5955,94.7647,94.5258,94.705,12105.0
2020-08-26 15:05:00,95.11,95.35,95.11,95.29,9962.0,94.6752,94.9141,94.6752,94.8543,9962.0
2020-08-26 15:10:00,95.28,95.35,95.24,95.35,7167.0,94.8444,94.9141,94.8046,94.9141,7167.0
2020-08-26 15:15:00,95.35,95.38,95.23,95.27,11516.0,94.9141,94.9439,94.7946,94.8344,11516.0
2020-08-26 15:20:00,95.25,95.41,95.2,95.38,7361.0,94.8145,94.9738,94.7647,94.9439,7361.0
2020-08-26 15:25:00,95.38,95.51,95.38,95.38,7194.0,94.9439,95.0733,94.9439,94.9439,7194.0
2020-08-26 15:30:00,95.39,95.6,95.35,95.48,274188.0,94.9539,95.1629,94.9141,95.0435,274188.0
2020-08-26 15:35:00,95.45,95.56,95.45,95.48,15460.0,95.0136,95.1231,95.0136,95.0435,15460.0
2020-08-26 15:40:00,95.48,95.52,95.33,95.33,15304.0,95.0435,95.0833,94.8941,94.8941,15304.0
2020-08-26 15:45:00,95.32,95.43,95.29,95.3,18627.0,94.8842,94.9937,94.8543,94.8643,18627.0
2020-08-26 15:50:00,95.3,95.46,95.26,95.43,29766.0,94.8643,95.0236,94.8245,94.9937,29766.0
2020-08-26 15:55:00,95.44,95.45,95.1,95.1,141800.0,95.0036,95.0136,94.6652,94.6652,141800.0
2020-08-27 09:30:00,96.1,96.5,95.85,96.11,79891.0,95.6606,96.0588,95.4118,95.6706,79891.0
2020-08-27 09:35:00,96.09,96.22,95.87,95.91,114862.0,95.6507,95.7801,95.4317,95.4715,114862.0
2020-08-27 09:40:00,95.92,96.16,95.77,96.05,79004.0,95.4814,95.7204,95.3321,95.6109,79004.0
2020-08-27 09:45:00,96.13,97.79,95.98,97.74,93932.0,95.6905,97.3429,95.5412,97.2931,93932.0
2020-08-27 09:50:00,97.8,98.13,97.58,97.94,52800.0,97.3529,97.6813,97.1339,97.4922,52800.0
2020-08-27 09:55:00,97.91,98.09,97.59,98.02,94643.0,97.4623,97.6415,97.1438,97.5718,94643.0
2020-08-27 10:00:00,97.98,98.38,97.6,97.62,138129.0,97.532,97.9302,97.1538,97.1737,138129.0
2020-08-27 10:05:00,97.7,98.06,97.64,97.77,32734.0,97.2533,97.6117,97.1936,97.323,32734.0
2020-08-27 10:10:00,97.85,98.04,97.41,97.49,31182.0,97.4026,97.5918,96.9646,97.0443,31182.0
2020-08-27 10:15:00,97.48,97.57,96.98,97.07,50699.0,97.0343,97.1239,96.5366,96.6262,50699.0
2020-08-27 10:20:00,97.02,97.11,96.71,96.9,21284.0,96.5764,96.666,96.2678,96.457,21284.0
2020-08-27 10:25:00,96.9,97.09,96.45,97.09,22887.0,96.457,96.6461,96.009,96.6461,22887.0
2020-08-27 10:30:00,97.18,97.72,96.81,97.72,20029.0,96.7357,97.2732,96.3674,97.2732,20029.0
2020-08-27 10:35:00,97.67,97.92,97.56,97.74,35919.0,97.2234,97.4723,97.1139,97.2931,35919.0
2020-08-27 10:40:00,97.74,97.74,97.18,97.33,12293.0,97.2931,97.2931,96.7357,96.885,12293.0
2020-08-27 10:45:00,97.32,97.41,97.0,97.01,14465.0,96.875,96.9646,96.5565,96.5665,14465.0
2020-08-27 10:50:00,97.01,97.73,96.97,97.61,7175.0,96.5665,97.2832,96.5266,97.1637,7175.0
2020-08-27 10:55:00,97.58,97.74,97.55,97.7,8000.0,97.1339,97.2931,97.104,97.2533,8000.0
2020-08-27 11:00:00,97.72,97.95,97.55,97.85,11661.0,97.2732,97.5022,97.104,97.4026,11661.0
2020-08-27 11:05:00,97.92,98.19,97.84,98.13,22175.0,97.4723,97.7411,97.3927,97.6813,22175.0
2020-08-27 11:10:00,98.15,98.15,97.66,97.74,17358.0,97.7013,97.7013,97.2135,97.2931,17358.0
2020-08-27 11:15:00,97.77,97.8,97.65,97.73,9407.0,97.323,97.3529,97.2035,97.2832,9407.0
2020-08-27 11:20:00,97.71,97.75,97.45,97.51,15192.0,97.2633,97.3031,97.0045,97.0642,15192.0
2020-08-27 11:25:00,97.52,97.56,97.42,97.47,17994.0,97.0741,97.1139,96.9746,97.0244,17994.0
2020-08-27 11:30:00,97.5,97.52,97.39,97.42,9818.0,97.0542,97.0741,96.9447,96.9746,9818.0
2020-08-27 11:35:00,97.45,97.89,97.42,97.86,67723.0,97.0045,97.4424,96.9746,97.4126,67723.0
2020-08-27 11:40:00,97.86,98.1,97.82,98.06,37217.0,97.4126,97.6515,97.3728,97.6117,37217.0
2020-08-27 11:45:00,98.06,98.06,97.85,97.9,14556.0,97.6117,97.6117,97.4026,97.4524,14556.0
2020-08-27 11:50:00,97.91,97.98,97.68,97.97,63482.0,97.4623,97.532,97.2334,97.5221,63482.0
2020-08-27 11:55:00,97.97,98.31,97.97,98.2,42015.0,97.5221,97.8605,97.5221,97.751,42015.0
2020-08-27 12:00:00,98.18,98.19,97.79,98.03,23856.0,97.7311,97.7411,97.3429,97.5818,23856.0
2020-08-27 12:05:00,98.06,98.29,98.02,98.27,39705.0,97.6117,97.8406,97.5718,97.8207,39705.0
2020-08-27 12:10:00,98.27,98.48,98.26,98.41,25367.0,97.8207,98.0297,97.8107,97.9601,25367.0
2020-08-27 12:15:00,98.4,98.43,98.09,98.21,33856.0,97.9501,97.98,97.6415,97.761,33856.0
2020-08-27 12:20:00,98.23,98.3,98.01,98.27,26463.0,97.7809,97.8506,97.5619,97.8207,26463.0
2020-08-27 12:25:00,98.25,98.36,98.04,98.04,12014.0,97.8008,97.9103,97.5918,97.5918,12014.0
2020-08-27 12:30:00,98.02,98.03,97.7,97.71,7760.0,97.5718,97.5818,97.2533,97.2633,7760.0
2020-08-27 12:35:00,97.68,97.68,97.36,97.42,4578.0,97.2334,97.2334,96.9149,96.9746,4578.0
2020-08-27 12:40:00,97.41,97.49,97.35,97.36,3062.0,96.9646,97.0443,96.9049,96.9149,3062.0
2020-08-27 12:45:00,97.32,97.32,97.13,97.2,10501.0,96.875,96.875,96.6859,96.7556,10501.0
2020-08-27 12:50:00,97.16,97.16,96.54,96.97,50488.0,96.7158,96.7158,96.0986,96.5266,50488.0
2020-08-27 12:55:00,97.01,97.03,96.78,96.91,2953.0,96.5665,96.5864,96.3375,96.4669,2953.0
2020-08-27 13:00:00,96.82,96.82,96.69,96.73,12311.0,96.3773,96.3773,96.2479,96.2877,12311.0
2020-08-27 13:05:00,96.7,97.16,96.62,97.09,20188.0,96.2579,96.7158,96.1782,96.6461,20188.0
2020-08-27 13:10:00,97.1,97.29,97.01,97.22,7957.0,96.6561,96.8452,96.5665,96.7755,7957.0
2020-08-27 13:15:00,97.23,97.28,96.91,96.97,2218.0,96.7855,96.8352,96.4669,96.5266,2218.0
2020-08-27 13:20:00,96.93,97.08,96.87,96.97,3630.0,96.4868,96.6361,96.4271,96.5266,3630.0
2020-08-27 13:25:00,96.99,97.39,96.98,97.37,9496.0,96.5466,96.9447,96.5366,96.9248,9496.0
2020-08-27 13:30:00,97.41,97.47,97.31,97.4,7079.0,96.9646,97.0244,96.8651,96.9547,7079.0
2020-08-27 13:35:00,97.41,97.48,97.32,97.47,5003.0,96.9646,97.0343,96.875,97.0244,5003.0
2020-08-27 13:40:00,97.42,97.44,97.32,97.38,3600.0,96.9746,96.9945,96.875,96.9348,3600.0
2020-08-27 13:45:00,97.38,97.38,97.25,97.31,11500.0,96.9348,96.9348,96.8054,96.8651,11500.0
2020-08-27 13:50:00,97.3,97.37,97.16,97.29,11638.0,96.8551,96.9248,96.7158,96.8452,11638.0
2020-08-27 13:55:00,97.28,97.5,97.25,97.5,12311.0,96.8352,97.0542,96.8054,97.0542,12311.0
2020-08-27 14:00:00,97.48,97.64,97.45,97.55,9541.0,97.0343,97.1936,97.0045,97.104,9541.0
2020-08-27 14:05:00,97.53,97.53,97.44,97.53,8188.0,97.0841,97.0841,96.9945,97.0841,8188.0
2020-08-27 14:10:00,97.53,97.63,97.5,97.57,4162.0,97.0841,97.1836,97.0542,97.1239,4162.0
2020-08-27 14:15:00,97.53,97.82,97.53,97.67,12114.0,97.0841,97.3728,97.0841,97.2234,12114.0
2020-08-27 14:20:00,97.68,97.72,97.54,97.54,7187.0,97.2334,97.2732,97.094,97.094,7187.0
2020-08-27 14:25:00,97.58,97.8,97.55,97.72,5483.0,97.1339,97.3529,97.104,97.2732,5483.0
2020-08-27 14:30:00,97.69,97.94,97.66,97.93,18008.0,97.2434,97.4922,97.2135,97.4823,18008.0
2020-08-27 14:35:00,97.92,98.04,97.9,97.97,12011.0,97.4723,97.5918,97.4524,97.5221,12011.0
2020-08-27 14:40:00,97.98,98.1,97.98,98.08,17114.0,97.532,97.6515,97.532,97.6316,17114.0
2020-08-27 14:45:00,98.08,98.17,97.92,97.94,14268.0,97.6316,97.7212,97.4723,97.4922,14268.0
2020-08-27 14:50:00,97.94,97.96,97.78,97.81,17841.0,97.4922,97.5121,97.3329,97.3628,17841.0
2020-08-27 14:55:00,97.81,98.0,97.77,97.97,15713.0,97.3628,97.5519,97.323,97.5221,15713.0
2020-08-27 15:00:00,97.99,98.03,97.89,97.97,10359.0,97.542,97.5818,97.4424,97.5221,10359.0
2020-08-27 15:05:00,97.94,97.94,97.75,97.89,18182.0,97.4922,97.4922,97.3031,97.4424,18182.0
2020-08-27 15:10:00,97.89,97.9,97.75,97.81,6482.0,97.4424,97.4524,97.3031,97.3628,6482.0
2020-08-27 15:15:00,97.81,97.9,97.76,97.89,9275.0,97.3628,97.4524,97.313,97.4424,9275.0
2020-08-27 15:20:00,97.93,98.07,97.89,98.04,21373.0,97.4823,97.6216,97.4424,97.5918,21373.0
2020-08-27 15:25:00,98.08,98.09,97.94,97.99,14604.0,97.6316,97.6415,97.4922,97.542,14604.0
2020-08-27 15:30:00,98.02,98.11,97.99,98.08,14023.0,97.5718,97.6614,97.542,97.6316,14023.0
2020-08-27 15:35:00,98.09,98.19,98.03,98.04,30209.0,97.6415,97.7411,97.5818,97.5918,30209.0
2020-08-27 15:40:00,98.06,98.17,98.03,98.13,13403.0,97.6117,97.7212,97.5818,97.6813,13403.0
2020-08-27 15:45:00,98.13,98.18,98.05,98.08,20954.0,97.6813,97.7311,97.6017,97.6316,20954.0
2020-08-27 15:50:00,98.08,98.08,97.85,97.91,44066.0,97.6316,97.6316,97.4026,97.4623,44066.0
2020-08-27 15:55:00,97.92,98.0,97.48,97.74,161587.0,97.4723,97.5519,97.0343,97.2931,161587.0
2020-08-28 09:30:00,98.73,99.12,98.19,99.12,44877.0,98.2786,98.6668,97.7411,98.6668,44877.0
2020-08-28 09:35:00,99.12,99.16,98.35,98.67,17209.0,98.6668,98.7066,97.9003,98.2189,17209.0
2020-08-28 09:40:00,98.66,98.9,98.61,98.9,21249.0,98.2089,98.4478,98.1591,98.4478,21249.0
2020-08-28 09:45:00,98.93,99.06,98.73,98.96,28152.0,98.4777,98.6071,98.2786,98.5075,28152.0
2020-08-28 09:50:00,99.01,99.06,98.79,98.97,28882.0,98.5573,98.6071,98.3383,98.5175,28882.0
2020-08-28 09:55:00,98.98,99.06,98.54,98.59,26059.0,98.5275,98.6071,98.0895,98.1392,26059.0
2020-08-28 10:00:00,98.59,98.76,98.45,98.62,34490.0,98.1392,98.3085,97.9999,98.1691,34490.0
2020-08-28 10:05:00,98.62,98.71,98.33,98.49,19054.0,98.1691,98.2587,97.8804,98.0397,19054.0
2020-08-28 10:10:00,98.47,98.65,98.27,98.4,20960.0,98.0198,98.199,97.8207,97.9501,20960.0
2020-08-28 10:15:00,98.39,98.39,97.9,98.22,9923.0,97.9402,97.9402,97.4524,97.7709,9923.0
2020-08-28 10:20:00,98.17,98.46,98.16,98.44,26018.0,97.7212,98.0098,97.7112,97.9899,26018.0
2020-08-28 10:25:00,98.47,98.53,98.37,98.53,15289.0,98.0198,98.0795,97.9202,98.0795,15289.0
2020-08-28 10:30:00,98.59,98.73,98.56,98.56,8631.0,98.1392,98.2786,98.1094,98.1094,8631.0
2020-08-28 10:35:00,98.5,98.61,98.08,98.3,19807.0,98.0497,98.1591,97.6316,97.8506,19807.0
2020-08-28 10:40:00,98.27,98.41,98.21,98.31,21296.0,97.8207,97.9601,97.761,97.8605,21296.0
2020-08-28 10:45:00,98.3,98.56,98.18,98.56,11267.0,97.8506,98.1094,97.7311,98.1094,11267.0
2020-08-28 10:50:00,98.59,98.75,98.55,98.74,18697.0,98.1392,98.2985,98.0994,98.2886,18697.0
2020-08-28 10:55:00,98.77,98.78,98.6,98.71,21720.0,98.3184,98.3284,98.1492,98.2587,21720.0
2020-08-28 11:00:00,98.69,98.69,98.26,98.66,14534.0,98.2388,98.2388,97.8107,98.2089,14534.0
2020-08-28 11:05:00,98.68,99.02,98.67,98.89,63798.0,98.2288,98.5673,98.2189,98.4379,63798.0
2020-08-28 11:10:00,98.89,98.95,98.78,98.88,11599.0,98.4379,98.4976,98.3284,98.4279,11599.0
2020-08-28 11:15:00,98.88,99.12,98.88,98.93,11833.0,98.4279,98.6668,98.4279,98.4777,11833.0
2020-08-28 11:20:00,98.92,99.07,98.85,98.9,27999.0,98.4677,98.617,98.3981,98.4478,27999.0
2020-08-28 11:25:00,98.89,98.93,98.54,98.6,18607.0,98.4379,98.4777,98.0895,98.1492,18607.0
2020-08-28 11:30:00,98.65,98.68,98.52,98.67,9162.0,98.199,98.2288,98.0696,98.2189,9162.0
2020-08-28 11:35:00,98.67,98.75,98.59,98.63,10019.0,98.2189,98.2985,98.1392,98.1791,10019.0
2020-08-28 11:40:00,98.61,98.87,98.61,98.87,6906.0,98.1591,98.418,98.1591,98.418,6906.0
2020-08-28 11:45:00,98.9,99.17,98.9,99.14,22414.0,98.4478,98.7166,98.4478,98.6867,22414.0
2020-08-28 11:50:00,99.15,99.57,99.15,99.48,28590.0,98.6967,99.1148,98.6967,99.0252,28590.0
2020-08-28 11:55:00,99.49,99.53,98.96,98.97,37556.0,99.0351,99.0749,98.5075,98.5175,37556.0
2020-08-28 12:00:00,99.0,99.05,98.95,99.0,18442.0,98.5474,98.5971,98.4976,98.5474,18442.0
2020-08-28 12:05:00,99.01,99.48,98.94,99.43,26731.0,98.5573,99.0252,98.4876,98.9754,26731.0
2020-08-28 12:10:00,99.42,99.68,99.42,99.59,25877.0,98.9654,99.2243,98.9654,99.1347,25877.0
2020-08-28 12:15:00,99.59,99.84,99.59,99.84,9041.0,99.1347,99.3835,99.1347,99.3835,9041.0
2020-08-28 12:20:00,99.83,99.92,99.76,99.77,15519.0,99.3736,99.4632,99.3039,99.3138,15519.0
2020-08-28 12:25:00,99.81,99.84,99.08,99.08,28590.0,99.3537,99.3835,98.627,98.627,28590.0
2020-08-28 12:30:00,99.1,99.11,98.93,98.97,26761.0,98.6469,98.6569,98.4777,98.5175,26761.0
2020-08-28 12:35:00,99.01,99.04,98.86,98.9,10849.0,98.5573,98.5872,98.408,98.4478,10849.0
2020-08-28 12:40:00,98.89,99.1,98.89,99.02,5903.0,98.4379,98.6469,98.4379,98.5673,5903.0
2020-08-28 12:45:00,99.04,99.23,99.02,99.12,5963.0,98.5872,98.7763,98.5673,98.6668,5963.0
2020-08-28 12:50:00,99.19,99.27,99.1,99.24,5392.0,98.7365,98.8161,98.6469,98.7863,5392.0
2020-08-28 12:55:00,99.22,99.37,99.21,99.3,6110.0,98.7664,98.9157,98.7564,98.846,6110.0
2020-08-28 13:00:00,99.31,99.43,99.3,99.36,8425.0,98.8559,98.9754,98.846,98.9057,8425.0
2020-08-28 13:05:00,99.39,99.44,99.37,99.37,3593.0,98.9356,98.9854,98.9157,98.9157,3593.0
2020-08-28 13:10:00,99.45,99.45,99.27,99.29,5670.0,98.9953,98.9953,98.8161,98.836,5670.0
2020-08-28 13:15:00,99.23,99.58,99.23,99.48,10646.0,98.7763,99.1247,98.7763,99.0252,10646.0
2020-08-28 13:20:00,99.48,99.64,99.48,99.61,6772.0,99.0252,99.1844,99.0252,99.1546,6772.0
2020-08-28 13:25:00,99.62,99.66,99.55,99.59,3774.0,99.1645,99.2043,99.0949,99.1347,3774.0
2020-08-28 13:30:00,99.6,99.82,99.6,99.81,5435.0,99.1446,99.3636,99.1446,99.3537,5435.0
2020-08-28 13:35:00,99.82,99.89,99.76,99.81,5399.0,99.3636,99.4333,99.3039,99.3537,5399.0
2020-08-28 13:40:00,99.83,99.85,99.74,99.75,8498.0,99.3736,99.3935,99.284,99.2939,8498.0
2020-08-28 13:45:00,99.8,99.86,99.7,99.75,16423.0,99.3437,99.4034,99.2442,99.2939,16423.0
2020-08-28 13:50:00,99.76,100.12,99.76,100.12,29565.0,99.3039,99.6622,99.3039,99.6622,29565.0
2020-08-28 13:55:00,100.1,100.27,100.06,100.25,10171.0,99.6423,99.8116,99.6025,99.7917,10171.0
2020-08-28 14:00:00,100.25,100.36,100.19,100.26,12996.0,99.7917,99.9011,99.7319,99.8016,12996.0
2020-08-28 14:05:00,100.27,100.41,100.18,100.38,22765.0,99.8116,99.9509,99.722,99.9211,22765.0
2020-08-28 14:10:00,100.4,100.47,100.27,100.33,17871.0,99.941,100.0106,99.8116,99.8713,17871.0
2020-08-28 14:15:00,100.34,100.65,100.34,100.65,11407.0,99.8812,100.1898,99.8812,100.1898,11407.0
2020-08-28 14:20:00,100.62,101.45,100.62,101.11,71944.0,100.16,100.9862,100.16,100.6477,71944.0
2020-08-28 14:25:00,101.07,101.24,100.93,101.01,24123.0,100.6079,100.7771,100.4685,100.5482,24123.0
2020-08-28 14:30:00,101.02,101.08,100.83,101.05,230598.0,100.5581,100.6179,100.369,100.588,230598.0
2020-08-28 14:35:00,101.06,101.13,100.95,101.13,11767.0,100.5979,100.6676,100.4885,100.6676,11767.0
2020-08-28 14:40:00,101.15,101.31,101.04,101.29,14493.0,100.6875,100.8468,100.578,100.8269,14493.0
2020-08-28 14:45:00,101.31,101.31,100.82,100.94,14237.0,100.8468,100.8468,100.359,100.4785,14237.0
2020-08-28 14:50:00,100.95,101.12,100.95,101.06,8493.0,100.4885,100.6577,100.4885,100.5979,8493.0
2020-08-28 14:55:00,101.1,101.11,100.88,100.92,10726.0,100.6378,100.6477,100.4188,100.4586,10726.0
2020-08-28 15:00:00,100.9,101.1,100.83,101.02,109049.0,100.4387,100.6378,100.369,100.5581,109049.0
2020-08-28 15:05:00,101.02,101.34,101.02,101.22,65196.0,100.5581,100.8767,100.5581,100.7572,65196.0
2020-08-28 15:10:00,101.24,101.44,101.23,101.33,39617.0,100.7771,100.9762,100.7672,100.8667,39617.0
2020-08-28 15:15:00,101.31,101.31,101.03,101.09,11165.0,100.8468,100.8468,100.5681,100.6278,11165.0
2020-08-28 15:20:00,101.12,101.16,100.99,101.0,11283.0,100.6577,100.6975,100.5283,100.5382,11283.0
2020-08-28 15:25:00,101.02,101.08,100.91,100.99,41065.0,100.5581,100.6179,100.4486,100.5283,41065.0
2020-08-28 15:30:00,101.01,101.17,101.01,101.14,18857.0,100.5482,100.7074,100.5482,100.6776,18857.0
2020-08-28 15:35:00,101.13,101.2,101.06,101.13,22948.0,100.6676,100.7373,100.5979,100.6676,22948.0
2020-08-28 15:40:00,101.14,101.16,101.07,101.16,24705.0,100.6776,100.6975,100.6079,100.6975,24705.0
2020-08-28 15:45:00,101.14,101.18,101.01,101.03,40358.0,100.6776,100.7174,100.5482,100.5681,40358.0
2020-08-28 15:50:00,101.02,101.02,100.64,100.66,71842.0,100.5581,100.5581,100.1799,100.1998,71842.0
2020-08-28 15:55:00,100.66,100.95,100.66,100.88,95458.0,100.1998,100.4885,100.1998,100.4188,95458.0
2020-08-31 09:30:00,101.05,101.05,99.28,99.43,199474.0,100.588,100.588,98.8261,98.9754,199474.0
2020-08-31 09:35:00,99.42,99.95,98.81,99.91,33021.0,98.9654,99.493,98.3582,99.4532,33021.0
2020-08-31 09:40:00,99.87,100.36,99.74,99.89,28657.0,99.4134,99.9011,99.284,99.4333,28657.0
2020-08-31 09:45:00,99.88,100.27,99.83,100.19,10277.0,99.4233,99.8116,99.3736,99.7319,10277.0
2020-08-31 09:50:00,100.11,100.28,99.7,99.98,28876.0,99.6523,99.8215,99.2442,99.5229,28876.0
2020-08-31 09:55:00,99.83,100.08,99.78,100.08,14223.0,99.3736,99.6224,99.3238,99.6224,14223.0
2020-08-31 10:00:00,100.07,100.52,99.98,100.52,24340.0,99.6125,100.0604,99.5229,100.0604,24340.0
2020-08-31 10:05:00,100.54,100.64,100.15,100.31,21071.0,100.0803,100.1799,99.6921,99.8514,21071.0
2020-08-31 10:10:00,100.32,100.63,100.3,100.5,17109.0,99.8613,100.1699,99.8414,100.0405,17109.0
2020-08-31 10:15:00,100.56,100.71,100.54,100.58,14788.0,100.1002,100.2495,100.0803,100.1201,14788.0
2020-08-31 10:20:00,100.62,100.65,100.52,100.58,12194.0,100.16,100.1898,100.0604,100.1201,12194.0
2020-08-31 10:25:00,100.57,100.58,99.82,99.82,25983.0,100.1102,100.1201,99.3636,99.3636,25983.0
2020-08-31 10:30:00,99.87,100.57,99.87,100.51,39103.0,99.4134,100.1102,99.4134,100.0505,39103.0
2020-08-31 10:35:00,100.53,100.86,100.45,100.85,27318.0,100.0704,100.3989,99.9907,100.3889,27318.0
2020-08-31 10:40:00,100.79,100.79,100.42,100.52,24777.0,100.3292,100.3292,99.9609,100.0604,24777.0
2020-08-31 10:45:00,100.55,100.73,100.47,100.71,11812.0,100.0903,100.2695,100.0106,100.2495,11812.0
2020-08-31 10:50:00,100.71,100.79,100.07,100.15,32489.0,100.2495,100.3292,99.6125,99.6921,32489.0
2020-08-31 10:55:00,100.13,100.32,100.1,100.26,48403.0,99.6722,99.8613,99.6423,99.8016,48403.0
2020-08-31 11:00:00,100.27,100.56,100.25,100.47,25951.0,99.8116,100.1002,99.7917,100.0106,25951.0
2020-08-31 11:05:00,100.45,100.52,100.25,100.27,11068.0,99.9907,100.0604,99.7917,99.8116,11068.0
2020-08-31 11:10:00,100.25,100.28,100.02,100.12,15334.0,99.7917,99.8215,99.5627,99.6622,15334.0
2020-08-31 11:15:00,100.12,100.3,100.0,100.23,15195.0,99.6622,99.8414,99.5428,99.7717,15195.0
2020-08-31 11:20:00,100.23,100.23,99.95,99.97,49320.0,99.7717,99.7717,99.493,99.5129,49320.0
2020-08-31 11:25:00,99.97,99.99,99.52,99.58,150221.0,99.5129,99.5328,99.065,99.1247,150221.0
2020-08-31 11:30:00,99.55,99.7,99.25,99.31,14163.0,99.0949,99.2442,98.7962,98.8559,14163.0
2020-08-31 11:35:00,99.32,99.36,99.06,99.15,18358.0,98.8659,98.9057,98.6071,98.6967,18358.0
2020-08-31 11:40:00,99.15,99.2,98.95,99.03,25075.0,98.6967,98.7465,98.4976,98.5772,25075.0
2020-08-31 11:45:00,99.05,99.49,99.05,99.32,10712.0,98.5971,99.0351,98.5971,98.8659,10712.0
2020-08-31 11:50:00,99.33,99.48,99.18,99.44,5142.0,98.8759,99.0252,98.7265,98.9854,5142.0
2020-08-31 11:55:00,99.41,99.51,99.34,99.34,10839.0,98.9555,99.055,98.8858,98.8858,10839.0
2020-08-31 12:00:00,99.36,99.53,99.34,99.53,5167.0,98.9057,99.0749,98.8858,99.0749,5167.0
2020-08-31 12:05:00,99.51,99.75,99.48,99.73,8143.0,99.055,99.2939,99.0252,99.274,8143.0
2020-08-31 12:10:00,99.69,99.93,99.62,99.65,13416.0,99.2342,99.4731,99.1645,99.1944,13416.0
2020-08-31 12:15:00,99.66,99.86,99.61,99.8,10054.0,99.2043,99.4034,99.1546,99.3437,10054.0
2020-08-31 12:20:00,99.78,99.92,99.76,99.81,4946.0,99.3238,99.4632,99.3039,99.3537,4946.0
2020-08-31 12:25:00,99.76,99.76,99.57,99.71,4245.0,99.3039,99.3039,99.1148,99.2541,4245.0
2020-08-31 12:30:00,99.67,99.7,99.6,99.62,5042.0,99.2143,99.2442,99.1446,99.1645,5042.0
2020-08-31 12:35:00,99.56,99.6,99.48,99.54,5185.0,99.1048,99.1446,99.0252,99.0849,5185.0
2020-08-31 12:40:00,99.53,99.54,99.36,99.37,2990.0,99.0749,99.0849,98.9057,98.9157,2990.0
2020-08-31 12:45:00,99.37,99.53,99.32,99.53,4102.0,98.9157,99.0749,98.8659,99.0749,4102.0
2020-08-31 12:50:00,99.49,99.58,99.41,99.58,4319.0,99.0351,99.1247,98.9555,99.1247,4319.0
2020-08-31 12:55:00,99.6,99.72,99.55,99.69,5914.0,99.1446,99.2641,99.0949,99.2342,5914.0
2020-08-31 13:00:00,99.69,99.72,99.61,99.61,6246.0,99.2342,99.2641,99.1546,99.1546,6246.0
2020-08-31 13:05:00,99.61,99.61,99.38,99.41,12531.0,99.1546,99.1546,98.9256,98.9555,12531.0
2020-08-31 13:10:00,99.42,99.53,99.25,99.26,14220.0,98.9654,99.0749,98.7962,98.8062,14220.0
2020-08-31 13:15:00,99.23,99.37,99.23,99.31,4963.0,98.7763,98.9157,98.7763,98.8559,4963.0
2020-08-31 13:20:00,99.27,99.31,99.2,99.27,5859.0,98.8161,98.8559,98.7465,98.8161,5859.0
2020-08-31 13:25:00,99.28,99.28,98.81,98.84,45616.0,98.8261,98.8261,98.3582,98.3881,45616.0
2020-08-31 13:30:00,98.83,98.87,98.37,98.4,76845.0,98.3781,98.418,97.9202,97.9501,76845.0
2020-08-31 13:35:00,98.4,98.69,98.17,98.69,29567.0,97.9501,98.2388,97.7212,98.2388,29567.0
2020-08-31 13:40:00,98.67,98.94,98.67,98.91,8262.0,98.2189,98.4876,98.2189,98.4578,8262.0
2020-08-31 13:45:00,98.86,98.86,98.69,98.71,21710.0,98.408,98.408,98.2388,98.2587,21710.0
2020-08-31 13:50:00,98.68,98.71,98.54,98.59,16717.0,98.2288,98.2587,98.0895,98.1392,16717.0
2020-08-31 13:55:00,98.59,98.75,98.47,98.5,19980.0,98.1392,98.2985,98.0198,98.0497,19980.0
2020-08-31 14:00:00,98.49,98.56,98.44,98.44,10133.0,98.0397,98.1094,97.9899,97.9899,10133.0
2020-08-31 14:05:00,98.44,98.47,98.26,98.27,15637.0,97.9899,98.0198,97.8107,97.8207,15637.0
2020-08-31 14:10:00,98.27,98.38,98.25,98.31,10255.0,97.8207,97.9302,97.8008,97.8605,10255.0
2020-08-31 14:15:00,98.3,98.6,98.3,98.54,11184.0,97.8506,98.1492,97.8506,98.0895,11184.0
2020-08-31 14:20:00,98.56,98.65,98.45,98.45,20605.0,98.1094,98.199,97.9999,97.9999,20605.0
2020-08-31 14:25:00,98.45,98.62,98.43,98.62,9085.0,97.9999,98.1691,97.98,98.1691,9085.0
2020-08-31 14:30:00,98.65,98.73,98.56,98.58,8775.0,98.199,98.2786,98.1094,98.1293,8775.0
2020-08-31 14:35:00,98.55,98.59,98.43,98.56,8962.0,98.0994,98.1392,97.98,98.1094,8962.0
2020-08-31 14:40:00,98.55,98.9,98.52,98.84,11071.0,98.0994,98.4478,98.0696,98.3881,11071.0
2020-08-31 14:45:00,98.82,98.96,98.75,98.75,9649.0,98.3682,98.5075,98.2985,98.2985,9649.0
2020-08-31 14:50:00,98.78,98.86,98.69,98.86,7688.0,98.3284,98.408,98.2388,98.408,7688.0
2020-08-31 14:55:00,98.88,98.88,98.79,98.81,8278.0,98.4279,98.4279,98.3383,98.3582,8278.0
2020-08-31 15:00:00,98.83,98.89,98.7,98.73,13137.0,98.3781,98.4379,98.2487,98.2786,13137.0
2020-08-31 15:05:00,98.76,98.92,98.76,98.83,6744.0,98.3085,98.4677,98.3085,98.3781,6744.0
2020-08-31 15:10:00,98.85,98.88,98.75,98.86,8740.0,98.3981,98.4279,98.2985,98.408,8740.0
2020-08-31 15:15:00,98.88,98.96,98.76,98.76,10836.0,98.4279,98.5075,98.3085,98.3085,10836.0
2020-08-31 15:20:00,98.76,98.82,98.61,98.73,14720.0,98.3085,98.3682,98.1591,98.2786,14720.0
2020-08-31 15:25:00,98.74,98.79,98.68,98.72,16322.0,98.2886,98.3383,98.2288,98.2686,16322.0
2020-08-31 15:30:00,98.68,98.69,98.56,98.57,16065.0,98.2288,98.2388,98.1094,98.1193,16065.0
2020-08-31 15:35:00,98.59,98.91,98.59,98.91,20616.0,98.1392,98.4578,98.1392,98.4578,20616.0
2020-08-31 15:40:00,98.9,98.91,98.77,98.9,11684.0,98.4478,98.4578,98.3184,98.4478,11684.0
2020-08-31 15:45:00,98.91,99.04,98.9,99.04,23145.0,98.4578,98.5872,98.4478,98.5872,23145.0
2020-08-31 15:50:00,99.01,99.04,98.54,98.55,67727.0,98.5573,98.5872,98.0895,98.0994,67727.0
2020-08-31 15:55:00,98.56,98.56,98.07,98.07,159189.0,98.1094,98.1094,97.6216,97.6216,159189.0
2020-09-01 09:30:00,97.6,97.6,96.69,97.24,36861.0,97.1538,97.1538,96.2479,96.7954,36861.0
2020-09-01 09:35:00,97.41,98.01,97.25,98.01,26272.0,96.9646,97.5619,96.8054,97.5619,26272.0
2020-09-01 09:40:00,98.08,98.08,97.76,97.91,16542.0,97.6316,97.6316,97.313,97.4623,16542.0
2020-09-01 09:45:00,97.91,98.66,97.58,98.66,16499.0,97.4623,98.2089,97.1339,98.2089,16499.0
2020-09-01 09:50:00,98.61,98.81,98.49,98.59,21986.0,98.1591,98.3582,98.0397,98.1392,21986.0
2020-09-01 09:55:00,98.6,98.6,98.17,98.3,19522.0,98.1492,98.1492,97.7212,97.8506,19522.0
2020-09-01 10:00:00,98.24,98.64,97.96,98.09,71513.0,97.7908,98.189,97.5121,97.6415,71513.0
2020-09-01 10:05:00,98.13,98.2,97.55,97.62,24116.0,97.6813,97.751,97.104,97.1737,24116.0
2020-09-01 10:10:00,97.66,97.91,97.56,97.7,20206.0,97.2135,97.4623,97.1139,97.2533,20206.0
2020-09-01 10:15:00,97.85,98.15,97.83,98.11,11208.0,97.4026,97.7013,97.3827,97.6614,11208.0
2020-09-01 10:20:00,98.18,98.41,98.08,98.16,22818.0,97.7311,97.9601,97.6316,97.7112,22818.0
2020-09-01 10:25:00,98.15,98.88,98.12,98.84,8538.0,97.7013,98.4279,97.6714,98.3881,8538.0
2020-09-01 10:30:00,98.88,98.96,98.37,98.57,18271.0,98.4279,98.5075,97.9202,98.1193,18271.0
2020-09-01 10:35:00,98.57,98.57,98.06,98.16,12923.0,98.1193,98.1193,97.6117,97.7112,12923.0
2020-09-01 10:40:00,98.19,98.32,97.96,98.0,8859.0,97.7411,97.8705,97.5121,97.5519,8859.0
2020-09-01 10:45:00,98.06,98.07,97.77,97.91,18023.0,97.6117,97.6216,97.323,97.4623,18023.0
2020-09-01 10:50:00,97.89,98.03,97.8,97.8,11985.0,97.4424,97.5818,97.3529,97.3529,11985.0
2020-09-01 10:55:00,97.86,98.12,97.86,97.89,12929.0,97.4126,97.6714,97.4126,97.4424,12929.0
2020-09-01 11:00:00,97.89,97.93,97.49,97.56,8150.0,97.4424,97.4823,97.0443,97.1139,8150.0
2020-09-01 11:05:00,97.54,97.97,97.52,97.86,5702.0,97.094,97.5221,97.0741,97.4126,5702.0
2020-09-01 11:10:00,97.82,98.0,97.7,97.89,5455.0,97.3728,97.5519,97.2533,97.4424,5455.0
2020-09-01 11:15:00,97.89,98.09,97.86,97.97,6668.0,97.4424,97.6415,97.4126,97.5221,6668.0
2020-09-01 11:20:00,97.97,97.97,97.72,97.85,10725.0,97.5221,97.5221,97.2732,97.4026,10725.0
2020-09-01 11:25:00,97.88,97.89,97.59,97.63,10409.0,97.4325,97.4424,97.1438,97.1836,10409.0
2020-09-01 11:30:00,97.63,97.92,97.49,97.9,54675.0,97.1836,97.4723,97.0443,97.4524,54675.0
2020-09-01 11:35:00,97.84,98.08,97.56,98.08,73671.0,97.3927,97.6316,97.1139,97.6316,73671.0
2020-09-01 11:40:00,98.14,98.44,98.1,98.36,20817.0,97.6913,97.9899,97.6515,97.9103,20817.0
2020-09-01 11:45:00,98.32,98.34,97.99,98.02,12807.0,97.8705,97.8904,97.542,97.5718,12807.0
2020-09-01 11:50:00,97.98,98.32,97.94,98.17,12421.0,97.532,97.8705,97.4922,97.7212,12421.0
2020-09-01 11:55:00,98.21,98.4,98.11,98.16,6259.0,97.761,97.9501,97.6614,97.7112,6259.0
2020-09-01 12:00:00,98.15,98.38,98.09,98.31,5707.0,97.7013,97.9302,97.6415,97.8605,5707.0
2020-09-01 12:05:00,98.34,98.41,98.23,98.29,6259.0,97.8904,97.9601,97.7809,97.8406,6259.0
2020-09-01 12:10:00,98.21,98.21,97.96,98.03,15924.0,97.761,97.761,97.5121,97.5818,15924.0
2020-09-01 12:15:00,98.0,98.03,97.88,97.96,8071.0,97.5519,97.5818,97.4325,97.5121,8071.0
2020-09-01 12:20:00,98.0,98.02,97.87,97.92,3739.0,97.5519,97.5718,97.4225,97.4723,3739.0
2020-09-01 12:25:00,97.92,97.94,97.69,97.73,10888.0,97.4723,97.4922,97.2434,97.2832,10888.0
2020-09-01 12:30:00,97.71,97.97,97.47,97.97,57449.0,97.2633,97.5221,97.0244,97.5221,57449.0
2020-09-01 12:35:00,97.98,98.36,97.98,98.29,4704.0,97.532,97.9103,97.532,97.8406,4704.0
2020-09-01 12:40:00,98.29,98.37,98.19,98.22,3029.0,97.8406,97.9202,97.7411,97.7709,3029.0
2020-09-01 12:45:00,98.25,98.3,98.2,98.27,5644.0,97.8008,97.8506,97.751,97.8207,5644.0
2020-09-01 12:50:00,98.35,98.68,98.35,98.57,6704.0,97.9003,98.2288,97.9003,98.1193,6704.0
2020-09-01 12:55:00,98.59,98.75,98.57,98.61,11227.0,98.1392,98.2985,98.1193,98.1591,11227.0
2020-09-01 13:00:00,98.59,98.6,98.3,98.37,8425.0,98.1392,98.1492,97.8506,97.9202,8425.0
2020-09-01 13:05:00,98.38,98.53,98.28,98.38,6783.0,97.9302,98.0795,97.8307,97.9302,6783.0
2020-09-01 13:10:00,98.39,98.56,98.37,98.5,5340.0,97.9402,98.1094,97.9202,98.0497,5340.0
2020-09-01 13:15:00,98.38,98.41,98.3,98.3,3200.0,97.9302,97.9601,97.8506,97.8506,3200.0
2020-09-01 13:20:00,98.28,98.28,98.09,98.28,6689.0,97.8307,97.8307,97.6415,97.8307,6689.0
2020-09-01 13:25:00,98.27,98.36,98.18,98.32,5685.0,97.8207,97.9103,97.7311,97.8705,5685.0
2020-09-01 13:30:00,98.38,98.44,98.33,98.36,2844.0,97.9302,97.9899,97.8804,97.9103,2844.0
2020-09-01 13:35:00,98.43,98.57,98.41,98.54,5163.0,97.98,98.1193,97.9601,98.0895,5163.0
2020-09-01 13:40:00,98.52,98.52,98.4,98.47,3100.0,98.0696,98.0696,97.9501,98.0198,3100.0
2020-09-01 13:45:00,98.44,98.62,98.44,98.62,14084.0,97.9899,98.1691,97.9899,98.1691,14084.0
2020-09-01 13:50:00,98.58,98.64,98.49,98.55,4806.0,98.1293,98.189,98.0397,98.0994,4806.0
2020-09-01 13:55:00,98.55,98.59,98.52,98.53,5322.0,98.0994,98.1392,98.0696,98.0795,5322.0
2020-09-01 14:00:00,98.59,98.59,98.47,98.56,6869.0,98.1392,98.1392,98.0198,98.1094,6869.0
2020-09-01 14:05:00,98.53,98.58,98.5,98.57,2900.0,98.0795,98.1293,98.0497,98.1193,2900.0
2020-09-01 14:10:00,98.51,98.56,98.44,98.49,4602.0,98.0596,98.1094,97.9899,98.0397,4602.0
2020-09-01 14:15:00,98.48,98.55,98.36,98.42,13868.0,98.0297,98.0994,97.9103,97.97,13868.0
2020-09-01 14:20:00,98.36,98.44,98.36,98.43,9655.0,97.9103,97.9899,97.9103,97.98,9655.0
2020-09-01 14:25:00,98.4,98.54,98.4,98.54,17882.0,97.9501,98.0895,97.9501,98.0895,17882.0
2020-09-01 14:30:00,98.56,98.77,98.53,98.75,9114.0,98.1094,98.3184,98.0795,98.2985,9114.0
2020-09-01 14:35:00,98.76,98.88,98.72,98.88,11691.0,98.3085,98.4279,98.2686,98.4279,11691.0
2020-09-01 14:40:00,98.88,98.88,98.72,98.76,7204.0,98.4279,98.4279,98.2686,98.3085,7204.0
2020-09-01 14:45:00,98.76,98.83,98.73,98.82,7900.0,98.3085,98.3781,98.2786,98.3682,7900.0
2020-09-01 14:50:00,98.82,98.94,98.81,98.94,5971.0,98.3682,98.4876,98.3582,98.4876,5971.0
2020-09-01 14:55:00,98.94,98.97,98.86,98.96,8029.0,98.4876,98.5175,98.408,98.5075,8029.0
2020-09-01 15:00:00,98.98,98.98,98.84,98.88,9414.0,98.5275,98.5275,98.3881,98.4279,9414.0
2020-09-01 15:05:00,98.92,98.99,98.91,98.95,5655.0,98.4677,98.5374,98.4578,98.4976,5655.0
2020-09-01 15:10:00,98.98,99.0,98.92,98.96,10759.0,98.5275,98.5474,98.4677,98.5075,10759.0
2020-09-01 15:15:00,98.94,99.0,98.94,98.96,2508.0,98.4876,98.5474,98.4876,98.5075,2508.0
2020-09-01 15:20:00,98.98,99.08,98.98,99.08,4845.0,98.5275,98.627,98.5275,98.627,4845.0
2020-09-01 15:25:00,99.09,99.24,99.09,99.23,10474.0,98.637,98.7863,98.637,98.7763,10474.0
2020-09-01 15:30:00,99.24,99.24,98.99,99.04,10650.0,98.7863,98.7863,98.5374,98.5872,10650.0
2020-09-01 15:35:00,99.04,99.07,98.98,99.02,7150.0,98.5872,98.617,98.5275,98.5673,7150.0
2020-09-01 15:40:00,99.04,99.34,99.04,99.29,70013.0,98.5872,98.8858,98.5872,98.836,70013.0
2020-09-01 15:45:00,99.26,99.3,99.13,99.25,58179.0,98.8062,98.846,98.6768,98.7962,58179.0
2020-09-01 15:50:00,99.26,99.26,99.02,99.1,84901.0,98.8062,98.8062,98.5673,98.6469,84901.0
2020-09-01 15:55:00,99.12,99.28,99.02,99.27,175875.0,98.6668,98.8261,98.5673,98.8161,175875.0
2020-09-02 09:30:00,100.86,100.86,100.15,100.46,104870.0,100.3989,100.3989,99.6921,100.0007,104870.0
2020-09-02 09:35:00,100.39,100.46,99.45,99.45,151068.0,99.931,100.0007,98.9953,98.9953,151068.0
2020-09-02 09:40:00,99.45,99.91,99.2,99.86,173340.0,98.9953,99.4532,98.7465,99.4034,173340.0
2020-09-02 09:45:00,99.88,100.38,99.81,100.04,52044.0,99.4233,99.9211,99.3537,99.5826,52044.0
2020-09-02 09:50:00,100.0,100.26,99.89,100.25,109974.0,99.5428,99.8016,99.4333,99.7917,109974.0
2020-09-02 09:55:00,100.34,100.54,100.01,100.3,26237.0,99.8812,100.0803,99.5527,99.8414,26237.0
2020-09-02 10:00:00,100.37,100.61,99.88,100.1,19387.0,99.9111,100.15,99.4233,99.6423,19387.0
2020-09-02 10:05:00,100.16,100.55,100.15,100.47,13350.0,99.7021,100.0903,99.6921,100.0106,13350.0
2020-09-02 10:10:00,100.47,101.67,100.4,101.59,126568.0,100.0106,101.2052,99.941,101.1255,126568.0
2020-09-02 10:15:00,101.59,101.95,101.2,101.25,63351.0,101.1255,101.4839,100.7373,100.7871,63351.0
2020-09-02 10:20:00,101.17,101.17,100.73,101.09,43654.0,100.7074,100.7074,100.2695,100.6278,43654.0
2020-09-02 10:25:00,101.12,101.46,101.01,101.41,170104.0,100.6577,100.9961,100.5482,100.9463,170104.0
2020-09-02 10:30:00,101.42,101.83,101.41,101.54,25871.0,100.9563,101.3644,100.9463,101.0758,25871.0
2020-09-02 10:35:00,101.5,101.5,101.06,101.2,16585.0,101.0359,101.0359,100.5979,100.7373,16585.0
2020-09-02 10:40:00,101.16,101.31,101.05,101.26,13269.0,100.6975,100.8468,100.588,100.797,13269.0
2020-09-02 10:45:00,101.22,101.39,101.09,101.15,17537.0,100.7572,100.9264,100.6278,100.6875,17537.0
2020-09-02 10:50:00,101.13,101.68,101.11,101.64,17090.0,100.6676,101.2151,100.6477,101.1753,17090.0
2020-09-02 10:55:00,101.64,101.9,101.55,101.83,96899.0,101.1753,101.4341,101.0857,101.3644,96899.0
2020-09-02 11:00:00,101.87,101.93,101.53,101.84,40580.0,101.4042,101.464,101.0658,101.3744,40580.0
2020-09-02 11:05:00,101.84,101.95,101.75,101.91,14775.0,101.3744,101.4839,101.2848,101.4441,14775.0
2020-09-02 11:10:00,101.94,102.11,101.86,102.11,15652.0,101.4739,101.6431,101.3943,101.6431,15652.0
2020-09-02 11:15:00,102.17,102.25,101.88,102.06,20660.0,101.7029,101.7825,101.4142,101.5934,20660.0
2020-09-02 11:20:00,102.07,102.11,101.6,101.69,17426.0,101.6033,101.6431,101.1355,101.2251,17426.0
2020-09-02 11:25:00,101.64,101.68,101.02,101.03,27912.0,101.1753,101.2151,100.5581,100.5681,27912.0
2020-09-02 11:30:00,101.02,101.18,100.79,100.79,15693.0,100.5581,100.7174,100.3292,100.3292,15693.0
2020-09-02 11:35:00,100.74,100.95,100.45,100.45,20345.0,100.2794,100.4885,99.9907,99.9907,20345.0
2020-09-02 11:40:00,100.47,100.59,100.12,100.33,17481.0,100.0106,100.1301,99.6622,99.8713,17481.0
2020-09-02 11:45:00,100.38,100.47,100.16,100.44,9656.0,99.9211,100.0106,99.7021,99.9808,9656.0
2020-09-02 11:50:00,100.44,100.8,100.41,100.69,84934.0,99.9808,100.3391,99.9509,100.2296,84934.0
2020-09-02 11:55:00,100.68,100.72,100.44,100.44,11644.0,100.2197,100.2595,99.9808,99.9808,11644.0
2020-09-02 12:00:00,100.49,100.95,100.4,100.95,291006.0,100.0306,100.4885,99.941,100.4885,291006.0
2020-09-02 12:05:00,100.98,101.23,100.93,101.18,8999.0,100.5183,100.7672,100.4685,100.7174,8999.0
2020-09-02 12:10:00,101.2,101.84,101.16,101.71,21757.0,100.7373,101.3744,100.6975,101.245,21757.0
2020-09-02 12:15:00,101.66,101.84,101.48,101.84,8471.0,101.1952,101.3744,101.016,101.3744,8471.0
2020-09-02 12:20:00,101.85,101.89,101.68,101.89,3500.0,101.3843,101.4242,101.2151,101.4242,3500.0
2020-09-02 12:25:00,101.87,102.07,101.83,101.9,14862.0,101.4042,101.6033,101.3644,101.4341,14862.0
2020-09-02 12:30:00,101.91,101.95,101.81,101.94,6328.0,101.4441,101.4839,101.3445,101.4739,6328.0
2020-09-02 12:35:00,101.96,102.16,101.86,102.09,8299.0,101.4938,101.6929,101.3943,101.6232,8299.0
2020-09-02 12:40:00,102.09,102.28,101.92,102.22,9545.0,101.6232,101.8124,101.454,101.7526,9545.0
2020-09-02 12:45:00,102.22,102.26,102.0,102.03,15059.0,101.7526,101.7925,101.5336,101.5635,15059.0
2020-09-02 12:50:00,102.03,102.25,101.76,101.82,23474.0,101.5635,101.7825,101.2947,101.3545,23474.0
2020-09-02 12:55:00,101.78,102.02,101.73,101.99,8742.0,101.3147,101.5536,101.2649,101.5237,8742.0
2020-09-02 13:00:00,101.94,102.06,101.83,101.97,4718.0,101.4739,101.5934,101.3644,101.5038,4718.0
2020-09-02 13:05:00,102.02,102.22,102.01,102.21,4142.0,101.5536,101.7526,101.5436,101.7427,4142.0
2020-09-02 13:10:00,102.19,102.34,102.08,102.31,10692.0,101.7228,101.8721,101.6133,101.8422,10692.0
2020-09-02 13:15:00,102.25,102.48,102.24,102.42,12110.0,101.7825,102.0115,101.7726,101.9517,12110.0
2020-09-02 13:20:00,102.4,102.67,102.35,102.64,8543.0,101.9318,102.2006,101.882,102.1707,8543.0
2020-09-02 13:25:00,102.65,102.65,102.4,102.49,13387.0,102.1807,102.1807,101.9318,102.0214,13387.0
2020-09-02 13:30:00,102.49,102.68,102.47,102.62,6952.0,102.0214,102.2105,102.0015,102.1508,6952.0
2020-09-02 13:35:00,102.62,102.88,102.62,102.84,11858.0,102.1508,102.4096,102.1508,102.3698,11858.0
2020-09-02 13:40:00,102.85,102.98,102.77,102.88,19049.0,102.3798,102.5092,102.3001,102.4096,19049.0
2020-09-02 13:45:00,102.88,103.09,102.63,102.67,38656.0,102.4096,102.6187,102.1608,102.2006,38656.0
2020-09-02 13:50:00,102.68,102.94,102.68,102.75,147774.0,102.2105,102.4694,102.2105,102.2802,147774.0
2020-09-02 13:55:00,102.73,102.78,102.59,102.59,26321.0,102.2603,102.3101,102.121,102.121,26321.0
2020-09-02 14:00:00,102.54,102.54,102.12,102.22,24267.0,102.0712,102.0712,101.6531,101.7526,24267.0
2020-09-02 14:05:00,102.28,102.44,102.22,102.31,8489.0,101.8124,101.9716,101.7526,101.8422,8489.0
2020-09-02 14:10:00,102.27,102.32,102.08,102.11,9205.0,101.8024,101.8522,101.6133,101.6431,9205.0
2020-09-02 14:15:00,102.12,102.67,102.08,102.66,11546.0,101.6531,102.2006,101.6133,102.1906,11546.0
2020-09-02 14:20:00,102.63,102.85,102.61,102.77,14251.0,102.1608,102.3798,102.1409,102.3001,14251.0
2020-09-02 14:25:00,102.79,102.93,102.68,102.83,12042.0,102.32,102.4594,102.2105,102.3599,12042.0
2020-09-02 14:30:00,102.9,103.09,102.8,103.04,17845.0,102.4295,102.6187,102.33,102.5689,17845.0
2020-09-02 14:35:00,103.03,103.18,102.79,102.83,24963.0,102.5589,102.7083,102.32,102.3599,24963.0
2020-09-02 14:40:00,102.83,102.97,102.68,102.73,24801.0,102.3599,102.4992,102.2105,102.2603,24801.0
2020-09-02 14:45:00,102.71,102.82,102.67,102.68,34425.0,102.2404,102.3499,102.2006,102.2105,34425.0
2020-09-02 14:50:00,102.65,102.8,102.65,102.74,18165.0,102.1807,102.33,102.1807,102.2703,18165.0
2020-09-02 14:55:00,102.74,102.79,102.71,102.74,12577.0,102.2703,102.32,102.2404,102.2703,12577.0
2020-09-02 15:00:00,102.72,103.01,102.72,102.89,11693.0,102.2504,102.539,102.2504,102.4196,11693.0
2020-09-02 15:05:00,102.89,103.0,102.86,102.99,11659.0,102.4196,102.5291,102.3897,102.5191,11659.0
2020-09-02 15:10:00,102.98,103.2,102.96,103.18,10314.0,102.5092,102.7282,102.4893,102.7083,10314.0
2020-09-02 15:15:00,103.17,103.39,103.14,103.31,15362.0,102.6983,102.9173,102.6684,102.8377,15362.0
2020-09-02 15:20:00,103.32,103.49,103.3,103.47,18299.0,102.8476,103.0168,102.8277,102.9969,18299.0
2020-09-02 15:25:00,103.48,103.48,103.16,103.2,19811.0,103.0069,103.0069,102.6883,102.7282,19811.0
2020-09-02 15:30:00,103.18,103.19,102.92,103.11,26311.0,102.7083,102.7182,102.4494,102.6386,26311.0
2020-09-02 15:35:00,103.13,103.16,102.95,103.0,39289.0,102.6585,102.6883,102.4793,102.5291,39289.0
2020-09-02 15:40:00,103.0,103.05,102.96,103.01,39338.0,102.5291,102.5788,102.4893,102.539,39338.0
2020-09-02 15:45:00,103.0,103.18,102.97,103.13,36690.0,102.5291,102.7083,102.4992,102.6585,36690.0
2020-09-02 15:50:00,103.11,103.11,102.8,102.9,101104.0,102.6386,102.6386,102.33,102.4295,101104.0
2020-09-02 15:55:00,102.9,103.08,102.87,102.95,131596.0,102.4295,102.6087,102.3997,102.4793,131596.0
2020-09-03 09:30:00,101.98,103.36,101.62,103.0,73220.0,101.5137,102.8874,101.1554,102.5291,73220.0
2020-09-03 09:35:00,103.09,103.77,102.73,103.69,54123.0,102.6187,103.2956,102.2603,103.2159,54123.0
2020-09-03 09:40:00,103.78,103.9,103.47,103.65,30650.0,103.3055,103.425,102.9969,103.1761,30650.0
2020-09-03 09:45:00,103.59,103.93,103.21,103.35,69641.0,103.1164,103.4548,102.7381,102.8775,69641.0
2020-09-03 09:50:00,103.34,103.93,103.07,103.82,59343.0,102.8675,103.4548,102.5988,103.3453,59343.0
2020-09-03 09:55:00,103.76,104.05,103.73,103.92,122070.0,103.2856,103.5743,103.2557,103.4449,122070.0
2020-09-03 10:00:00,103.85,103.97,103.43,103.67,16194.0,103.3752,103.4946,102.9571,103.196,16194.0
2020-09-03 10:05:00,103.58,103.82,102.84,102.86,93611.0,103.1064,103.3453,102.3698,102.3897,93611.0
2020-09-03 10:10:00,102.8,103.15,102.77,103.07,9963.0,102.33,102.6784,102.3001,102.5988,9963.0
2020-09-03 10:15:00,103.06,103.07,102.67,102.81,19237.0,102.5888,102.5988,102.2006,102.3399,19237.0
2020-09-03 10:20:00,102.94,102.94,101.86,102.09,13442.0,102.4694,102.4694,101.3943,101.6232,13442.0
2020-09-03 10:25:00,102.18,102.48,101.76,101.89,16429.0,101.7128,102.0115,101.2947,101.4242,16429.0
2020-09-03 10:30:00,101.98,102.06,101.52,101.52,41518.0,101.5137,101.5934,101.0558,101.0558,41518.0
2020-09-03 10:35:00,101.44,101.44,100.94,101.32,13311.0,100.9762,100.9762,100.4785,100.8568,13311.0
2020-09-03 10:40:00,101.33,101.41,101.0,101.09,21399.0,100.8667,100.9463,100.5382,100.6278,21399.0
2020-09-03 10:45:00,101.05,101.22,100.16,100.34,120450.0,100.588,100.7572,99.7021,99.8812,120450.0
2020-09-03 10:50:00,100.44,100.75,100.17,100.64,29396.0,99.9808,100.2894,99.712,100.1799,29396.0
2020-09-03 10:55:00,100.59,101.0,100.33,100.74,52202.0,100.1301,100.5382,99.8713,100.2794,52202.0
2020-09-03 11:00:00,100.65,100.93,100.4,100.76,18288.0,100.1898,100.4685,99.941,100.2993,18288.0
2020-09-03 11:05:00,100.59,100.77,100.19,100.27,44016.0,100.1301,100.3093,99.7319,99.8116,44016.0
2020-09-03 11:10:00,100.39,100.84,100.31,100.65,27526.0,99.931,100.379,99.8514,100.1898,27526.0
2020-09-03 11:15:00,100.59,100.6,99.21,99.37,113536.0,100.1301,100.1401,98.7564,98.9157,113536.0
2020-09-03 11:20:00,99.31,100.14,99.27,99.88,51566.0,98.8559,99.6822,98.8161,99.4233,51566.0
2020-09-03 11:25:00,99.85,100.22,99.55,100.13,59856.0,99.3935,99.7618,99.0949,99.6722,59856.0
2020-09-03 11:30:00,100.08,100.25,99.85,100.03,38449.0,99.6224,99.7917,99.3935,99.5727,38449.0
2020-09-03 11:35:00,100.05,100.49,99.73,100.4,35665.0,99.5926,100.0306,99.274,99.941,35665.0
2020-09-03 11:40:00,100.4,100.67,100.35,100.35,22829.0,99.941,100.2097,99.8912,99.8912,22829.0
2020-09-03 11:45:00,100.4,100.69,100.24,100.58,7597.0,99.941,100.2296,99.7817,100.1201,7597.0
2020-09-03 11:50:00,100.45,100.95,100.42,100.94,12149.0,99.9907,100.4885,99.9609,100.4785,12149.0
2020-09-03 11:55:00,100.89,100.89,100.49,100.7,18755.0,100.4287,100.4287,100.0306,100.2396,18755.0
2020-09-03 12:00:00,100.71,100.86,100.47,100.8,12634.0,100.2495,100.3989,100.0106,100.3391,12634.0
2020-09-03 12:05:00,100.83,101.1,100.76,100.97,13931.0,100.369,100.6378,100.2993,100.5084,13931.0
2020-09-03 12:10:00,101.07,101.27,100.98,101.13,11617.0,100.6079,100.807,100.5183,100.6676,11617.0
2020-09-03 12:15:00,101.2,101.3,100.97,101.27,26598.0,100.7373,100.8368,100.5084,100.807,26598.0
2020-09-03 12:20:00,101.19,101.22,101.01,101.17,7582.0,100.7274,100.7572,100.5482,100.7074,7582.0
2020-09-03 12:25:00,101.14,101.35,101.05,101.24,32732.0,100.6776,100.8866,100.588,100.7771,32732.0
2020-09-03 12:30:00,101.22,101.22,100.7,100.75,14346.0,100.7572,100.7572,100.2396,100.2894,14346.0
2020-09-03 12:35:00,100.71,101.3,100.65,101.25,11435.0,100.2495,100.8368,100.1898,100.7871,11435.0
2020-09-03 12:40:00,101.28,101.28,100.84,100.96,6598.0,100.8169,100.8169,100.379,100.4984,6598.0
2020-09-03 12:45:00,100.97,101.15,100.67,100.67,11334.0,100.5084,100.6875,100.2097,100.2097,11334.0
2020-09-03 12:50:00,100.75,100.89,100.58,100.83,7524.0,100.2894,100.4287,100.1201,100.369,7524.0
2020-09-03 12:55:00,100.82,101.18,100.75,101.0,7195.0,100.359,100.7174,100.2894,100.5382,7195.0
2020-09-03 13:00:00,100.98,101.03,100.57,100.61,9547.0,100.5183,100.5681,100.1102,100.15,9547.0
2020-09-03 13:05:00,100.58,101.19,100.58,101.16,9417.0,100.1201,100.7274,100.1201,100.6975,9417.0
2020-09-03 13:10:00,101.08,101.5,101.08,101.39,7900.0,100.6179,101.0359,100.6179,100.9264,7900.0
2020-09-03 13:15:00,101.35,101.43,100.95,101.12,8790.0,100.8866,100.9663,100.4885,100.6577,8790.0
2020-09-03 13:20:00,101.16,101.37,101.02,101.33,7775.0,100.6975,100.9065,100.5581,100.8667,7775.0
2020-09-03 13:25:00,101.28,101.61,101.15,101.59,34314.0,100.8169,101.1454,100.6875,101.1255,34314.0
2020-09-03 13:30:00,101.48,101.52,100.66,100.78,17386.0,101.016,101.0558,100.1998,100.3192,17386.0
2020-09-03 13:35:00,100.85,101.07,100.78,100.89,11931.0,100.3889,100.6079,100.3192,100.4287,11931.0
2020-09-03 13:40:00,100.89,101.17,100.88,100.95,9626.0,100.4287,100.7074,100.4188,100.4885,9626.0
2020-09-03 13:45:00,100.98,101.2,100.91,100.95,7331.0,100.5183,100.7373,100.4486,100.4885,7331.0
2020-09-03 13:50:00,100.95,101.39,100.94,101.23,158424.0,100.4885,100.9264,100.4785,100.7672,158424.0
2020-09-03 13:55:00,101.23,101.32,101.0,101.0,9365.0,100.7672,100.8568,100.5382,100.5382,9365.0
2020-09-03 14:00:00,100.93,101.25,100.78,101.25,9221.0,100.4685,100.7871,100.3192,100.7871,9221.0
2020-09-03 14:05:00,101.14,101.21,100.94,101.04,8488.0,100.6776,100.7473,100.4785,100.578,8488.0
2020-09-03 14:10:00,100.98,101.11,100.7,100.84,9810.0,100.5183,100.6477,100.2396,100.379,9810.0
2020-09-03 14:15:00,100.8,100.85,100.49,100.58,12044.0,100.3391,100.3889,100.0306,100.1201,12044.0
2020-09-03 14:20:00,100.54,100.61,100.45,100.5,7992.0,100.0803,100.15,99.9907,100.0405,7992.0
2020-09-03 14:25:00,100.52,100.88,100.37,100.77,7367.0,100.0604,100.4188,99.9111,100.3093,7367.0
2020-09-03 14:30:00,100.77,101.15,100.71,101.06,7980.0,100.3093,100.6875,100.2495,100.5979,7980.0
2020-09-03 14:35:00,101.04,101.38,101.0,101.19,6004.0,100.578,100.9165,100.5382,100.7274,6004.0
2020-09-03 14:40:00,101.22,101.24,100.75,100.83,14055.0,100.7572,100.7771,100.2894,100.369,14055.0
2020-09-03 14:45:00,100.88,100.98,100.71,100.77,9055.0,100.4188,100.5183,100.2495,100.3093,9055.0
2020-09-03 14:50:00,100.77,100.94,100.55,100.56,6737.0,100.3093,100.4785,100.0903,100.1002,6737.0
2020-09-03 14:55:00,100.53,100.57,100.19,100.19,24610.0,100.0704,100.1102,99.7319,99.7319,24610.0
2020-09-03 15:00:00,100.12,100.35,99.9,100.0,21355.0,99.6622,99.8912,99.4433,99.5428,21355.0
2020-09-03 15:05:00,100.03,100.25,99.86,100.03,22916.0,99.5727,99.7917,99.4034,99.5727,22916.0
2020-09-03 15:10:00,100.07,100.3,99.87,100.3,19843.0,99.6125,99.8414,99.4134,99.8414,19843.0
2020-09-03 15:15:00,100.26,100.45,100.17,100.17,94103.0,99.8016,99.9907,99.712,99.712,94103.0
2020-09-03 15:20:00,100.14,100.18,99.64,99.73,74321.0,99.6822,99.722,99.1844,99.274,74321.0
2020-09-03 15:25:00,99.71,99.93,99.57,99.58,56848.0,99.2541,99.4731,99.1148,99.1247,56848.0
2020-09-03 15:30:00,99.56,100.02,99.49,99.5,30484.0,99.1048,99.5627,99.0351,99.0451,30484.0
2020-09-03 15:35:00,99.51,100.34,99.48,100.1,33201.0,99.055,99.8812,99.0252,99.6423,33201.0
2020-09-03 15:40:00,100.09,100.53,100.04,100.48,34731.0,99.6324,100.0704,99.5826,100.0206,34731.0
2020-09-03 15:45:00,100.49,100.54,99.98,100.04,29893.0,100.0306,100.0803,99.5229,99.5826,29893.0
2020-09-03 15:50:00,100.01,100.45,99.63,100.23,83080.0,99.5527,99.9907,99.1745,99.7717,83080.0
2020-09-03 15:55:00,100.27,100.43,100.11,100.29,178216.0,99.8116,99.9708,99.6523,99.8315,178216.0
2020-09-04 09:30:00,99.73,101.78,99.73,101.68,95159.0,99.274,101.3147,99.274,101.2151,95159.0
2020-09-04 09:35:00,101.73,102.29,101.48,101.52,32222.0,101.2649,101.8223,101.016,101.0558,32222.0
2020-09-04 09:40:00,101.54,101.81,101.14,101.16,12942.0,101.0758,101.3445,100.6776,100.6975,12942.0
2020-09-04 09:45:00,101.28,101.66,100.88,101.02,36929.0,100.8169,101.1952,100.4188,100.5581,36929.0
2020-09-04 09:50:00,100.98,101.17,100.15,100.26,24706.0,100.5183,100.7074,99.6921,99.8016,24706.0
2020-09-04 09:55:00,100.31,100.55,100.05,100.44,23789.0,99.8514,100.0903,99.5926,99.9808,23789.0
2020-09-04 10:00:00,100.45,101.45,100.43,101.26,24971.0,99.9907,100.9862,99.9708,100.797,24971.0
2020-09-04 10:05:00,101.21,101.34,101.01,101.13,21197.0,100.7473,100.8767,100.5482,100.6676,21197.0
2020-09-04 10:10:00,101.02,101.06,99.92,99.92,8870.0,100.5581,100.5979,99.4632,99.4632,8870.0
2020-09-04 10:15:00,100.02,100.25,98.93,99.09,31695.0,99.5627,99.7917,98.4777,98.637,31695.0
2020-09-04 10:20:00,99.09,99.73,98.96,99.52,16688.0,98.637,99.274,98.5075,99.065,16688.0
2020-09-04 10:25:00,99.52,99.69,98.86,98.89,59026.0,99.065,99.2342,98.408,98.4379,59026.0
2020-09-04 10:30:00,98.98,99.32,98.51,98.54,11480.0,98.5275,98.8659,98.0596,98.0895,11480.0
2020-09-04 10:35:00,98.74,98.92,97.75,98.21,33474.0,98.2886,98.4677,97.3031,97.761,33474.0
2020-09-04 10:40:00,98.16,98.31,97.08,97.25,13588.0,97.7112,97.8605,96.6361,96.8054,13588.0
2020-09-04 10:45:00,97.18,98.53,97.14,98.5,14124.0,96.7357,98.0795,96.6959,98.0497,14124.0
2020-09-04 10:50:00,98.46,98.7,98.04,98.7,16836.0,98.0098,98.2487,97.5918,98.2487,16836.0
2020-09-04 10:55:00,98.67,98.94,98.41,98.56,19050.0,98.2189,98.4876,97.9601,98.1094,19050.0
2020-09-04 11:00:00,98.35,98.74,98.2,98.35,13505.0,97.9003,98.2886,97.751,97.9003,13505.0
2020-09-04 11:05:00,98.48,98.49,97.66,97.77,15447.0,98.0297,98.0397,97.2135,97.323,15447.0
2020-09-04 11:10:00,97.65,98.29,97.65,98.23,18874.0,97.2035,97.8406,97.2035,97.7809,18874.0
2020-09-04 11:15:00,98.21,98.5,97.93,98.44,22995.0,97.761,98.0497,97.4823,97.9899,22995.0
2020-09-04 11:20:00,98.44,98.74,98.16,98.33,7986.0,97.9899,98.2886,97.7112,97.8804,7986.0
2020-09-04 11:25:00,98.32,98.32,97.84,98.26,129240.0,97.8705,97.8705,97.3927,97.8107,129240.0
2020-09-04 11:30:00,98.35,98.86,98.26,98.86,12368.0,97.9003,98.408,97.8107,98.408,12368.0
2020-09-04 11:35:00,98.78,98.99,98.62,98.94,7230.0,98.3284,98.5374,98.1691,98.4876,7230.0
2020-09-04 11:40:00,98.95,99.05,98.51,98.51,10493.0,98.4976,98.5971,98.0596,98.0596,10493.0
2020-09-04 11:45:00,98.61,99.0,98.54,98.74,10516.0,98.1591,98.5474,98.0895,98.2886,10516.0
2020-09-04 11:50:00,98.7,99.25,98.61,98.99,14014.0,98.2487,98.7962,98.1591,98.5374,14014.0
2020-09-04 11:55:00,99.11,99.42,98.95,99.38,8427.0,98.6569,98.9654,98.4976,98.9256,8427.0
2020-09-04 12:00:00,99.36,99.71,99.31,99.64,12027.0,98.9057,99.2541,98.8559,99.1844,12027.0
2020-09-04 12:05:00,99.64,99.8,99.44,99.46,7211.0,99.1844,99.3437,98.9854,99.0053,7211.0
2020-09-04 12:10:00,99.53,99.95,99.46,99.75,13195.0,99.0749,99.493,99.0053,99.2939,13195.0
2020-09-04 12:15:00,99.8,99.9,99.54,99.83,18007.0,99.3437,99.4433,99.0849,99.3736,18007.0
2020-09-04 12:20:00,99.93,100.09,99.72,100.0,79427.0,99.4731,99.6324,99.2641,99.5428,79427.0
2020-09-04 12:25:00,99.98,100.73,99.92,100.51,114173.0,99.5229,100.2695,99.4632,100.0505,114173.0
2020-09-04 12:30:00,100.5,100.6,99.5,99.6,33597.0,100.0405,100.1401,99.0451,99.1446,33597.0
2020-09-04 12:35:00,99.65,99.87,99.56,99.64,9934.0,99.1944,99.4134,99.1048,99.1844,9934.0
2020-09-04 12:40:00,99.56,99.95,99.56,99.59,10325.0,99.1048,99.493,99.1048,99.1347,10325.0
2020-09-04 12:45:00,99.58,100.04,99.45,99.66,25779.0,99.1247,99.5826,98.9953,99.2043,25779.0
2020-09-04 12:50:00,99.62,99.8,99.36,99.78,4141.0,99.1645,99.3437,98.9057,99.3238,4141.0
2020-09-04 12:55:00,99.58,99.87,99.55,99.77,5192.0,99.1247,99.4134,99.0949,99.3138,5192.0
2020-09-04 13:00:00,99.74,99.74,99.25,99.27,6590.0,99.284,99.284,98.7962,98.8161,6590.0
2020-09-04 13:05:00,99.25,99.36,99.16,99.31,6103.0,98.7962,98.9057,98.7066,98.8559,6103.0
2020-09-04 13:10:00,99.37,99.44,99.2,99.41,7291.0,98.9157,98.9854,98.7465,98.9555,7291.0
2020-09-04 13:15:00,99.4,99.45,98.66,98.74,14981.0,98.9455,98.9953,98.2089,98.2886,14981.0
2020-09-04 13:20:00,98.71,99.12,98.71,99.09,10524.0,98.2587,98.6668,98.2587,98.637,10524.0
2020-09-04 13:25:00,99.05,99.25,98.98,99.13,8040.0,98.5971,98.7962,98.5275,98.6768,8040.0
2020-09-04 13:30:00,99.09,99.14,98.89,99.13,14152.0,98.637,98.6867,98.4379,98.6768,14152.0
2020-09-04 13:35:00,99.11,99.45,98.97,99.34,20806.0,98.6569,98.9953,98.5175,98.8858,20806.0
2020-09-04 13:40:00,99.36,99.44,99.09,99.23,9540.0,98.9057,98.9854,98.637,98.7763,9540.0
2020-09-04 13:45:00,99.21,99.63,99.19,99.56,8780.0,98.7564,99.1745,98.7365,99.1048,8780.0
2020-09-04 13:50:00,99.47,99.59,99.2,99.56,9749.0,99.0152,99.1347,98.7465,99.1048,9749.0
2020-09-04 13:55:00,99.56,99.66,99.46,99.6,4311.0,99.1048,99.2043,99.0053,99.1446,4311.0
2020-09-04 14:00:00,99.48,99.63,99.23,99.32,5930.0,99.0252,99.1745,98.7763,98.8659,5930.0
2020-09-04 14:05:00,99.31,99.43,99.19,99.42,9543.0,98.8559,98.9754,98.7365,98.9654,9543.0
2020-09-04 14:10:00,99.41,99.44,99.11,99.19,7391.0,98.9555,98.9854,98.6569,98.7365,7391.0
2020-09-04 14:15:00,99.21,99.64,99.18,99.62,6180.0,98.7564,99.1844,98.7265,99.1645,6180.0
2020-09-04 14:20:00,99.63,99.78,99.51,99.61,18657.0,99.1745,99.3238,99.055,99.1546,18657.0
2020-09-04 14:25:00,99.62,100.08,99.5,99.99,36966.0,99.1645,99.6224,99.0451,99.5328,36966.0
2020-09-04 14:30:00,100.0,100.01,99.78,99.9,6328.0,99.5428,99.5527,99.3238,99.4433,6328.0
2020-09-04 14:35:00,99.95,100.09,99.89,100.01,73477.0,99.493,99.6324,99.4333,99.5527,73477.0
2020-09-04 14:40:00,100.05,100.42,99.99,100.18,146124.0,99.5926,99.9609,99.5328,99.722,146124.0
2020-09-04 14:45:00,100.24,100.74,99.95,100.16,53740.0,99.7817,100.2794,99.493,99.7021,53740.0
2020-09-04 14:50:00,100.16,100.2,99.95,99.95,15862.0,99.7021,99.7419,99.493,99.493,15862.0
2020-09-04 14:55:00,100.03,100.3,99.94,100.24,46560.0,99.5727,99.8414,99.4831,99.7817,46560.0
2020-09-04 15:00:00,100.23,100.28,99.93,100.21,16365.0,99.7717,99.8215,99.4731,99.7518,16365.0
2020-09-04 15:05:00,100.21,100.29,100.12,100.13,22256.0,99.7518,99.8315,99.6622,99.6722,22256.0
2020-09-04 15:10:00,100.1,100.25,99.89,99.92,15684.0,99.6423,99.7917,99.4333,99.4632,15684.0
2020-09-04 15:15:00,99.97,100.15,99.81,99.9,85390.0,99.5129,99.6921,99.3537,99.4433,85390.0
2020-09-04 15:20:00,99.9,100.23,99.9,99.98,49473.0,99.4433,99.7717,99.4433,99.5229,49473.0
2020-09-04 15:25:00,100.0,100.29,99.85,100.17,52181.0,99.5428,99.8315,99.3935,99.712,52181.0
2020-09-04 15:30:00,100.17,100.18,99.89,99.99,23980.0,99.712,99.722,99.4333,99.5328,23980.0
2020-09-04 15:35:00,100.02,100.02,99.46,99.71,31736.0,99.5627,99.5627,99.0053,99.2541,31736.0
2020-09-04 15:40:00,99.76,99.78,99.51,99.68,14304.0,99.3039,99.3238,99.055,99.2243,14304.0
2020-09-04 15:45:00,99.63,100.0,99.63,99.74,33066.0,99.1745,99.5428,99.1745,99.284,33066.0
2020-09-04 15:50:00,99.64,99.91,99.46,99.89,37829.0,99.1844,99.4532,99.0053,99.4333,37829.0
2020-09-04 15:55:00,99.88,100.0,99.75,99.81,69130.0,99.4233,99.5428,99.2939,99.3537,69130.0
2020-09-08 09:30:00,98.02,98.57,97.48,98.32,52143.0,97.5718,98.1193,97.0343,97.8705,52143.0
2020-09-08 09:35:00,98.21,99.04,97.78,98.77,23690.0,97.761,98.5872,97.3329,98.3184,23690.0
2020-09-08 09:40:00,98.7,98.75,98.29,98.29,13633.0,98.2487,98.2985,97.8406,97.8406,13633.0
2020-09-08 09:45:00,98.16,98.71,98.01,98.43,19841.0,97.7112,98.2587,97.5619,97.98,19841.0
2020-09-08 09:50:00,98.61,99.17,98.45,99.0,10535.0,98.1591,98.7166,97.9999,98.5474,10535.0
2020-09-08 09:55:00,99.08,99.56,98.94,99.18,16322.0,98.627,99.1048,98.4876,98.7265,16322.0
2020-09-08 10:00:00,99.13,99.25,98.88,99.19,8601.0,98.6768,98.7962,98.4279,98.7365,8601.0
2020-09-08 10:05:00,99.17,99.26,98.55,99.24,16482.0,98.7166,98.8062,98.0994,98.7863,16482.0
2020-09-08 10:10:00,99.21,99.31,98.92,99.31,4400.0,98.7564,98.8559,98.4677,98.8559,4400.0
2020-09-08 10:15:00,99.25,99.64,99.24,99.52,17342.0,98.7962,99.1844,98.7863,99.065,17342.0
2020-09-08 10:20:00,99.56,99.86,99.19,99.86,24725.0,99.1048,99.4034,98.7365,99.4034,24725.0
2020-09-08 10:25:00,99.9,100.03,99.56,99.93,11198.0,99.4433,99.5727,99.1048,99.4731,11198.0
2020-09-08 10:30:00,99.87,100.84,99.82,100.72,63197.0,99.4134,100.379,99.3636,100.2595,63197.0
2020-09-08 10:35:00,100.7,100.7,99.83,100.27,18719.0,100.2396,100.2396,99.3736,99.8116,18719.0
2020-09-08 10:40:00,100.31,100.31,99.78,100.2,14684.0,99.8514,99.8514,99.3238,99.7419,14684.0
2020-09-08 10:45:00,100.03,100.07,99.66,99.66,8343.0,99.5727,99.6125,99.2043,99.2043,8343.0
2020-09-08 10:50:00,99.66,100.11,99.62,100.06,10800.0,99.2043,99.6523,99.1645,99.6025,10800.0
2020-09-08 10:55:00,100.0,100.37,99.94,100.11,8293.0,99.5428,99.9111,99.4831,99.6523,8293.0
2020-09-08 11:00:00,100.05,100.52,99.94,100.24,13440.0,99.5926,100.0604,99.4831,99.7817,13440.0
2020-09-08 11:05:00,100.21,100.34,100.0,100.25,10475.0,99.7518,99.8812,99.5428,99.7917,10475.0
2020-09-08 11:10:00,100.4,100.59,100.32,100.45,7756.0,99.941,100.1301,99.8613,99.9907,7756.0
2020-09-08 11:15:00,100.5,100.74,100.47,100.65,9351.0,100.0405,100.2794,100.0106,100.1898,9351.0
2020-09-08 11:20:00,100.62,100.77,100.08,100.11,11368.0,100.16,100.3093,99.6224,99.6523,11368.0
2020-09-08 11:25:00,100.2,100.3,100.05,100.05,7001.0,99.7419,99.8414,99.5926,99.5926,7001.0
2020-09-08 11:30:00,100.05,100.18,99.98,100.07,28592.0,99.5926,99.722,99.5229,99.6125,28592.0
2020-09-08 11:35:00,100.09,100.13,99.94,99.94,24756.0,99.6324,99.6722,99.4831,99.4831,24756.0
2020-09-08 11:40:00,99.92,100.2,99.89,100.19,30109.0,99.4632,99.7419,99.4333,99.7319,30109.0
2020-09-08 11:45:00,100.14,100.28,99.91,100.06,22147.0,99.6822,99.8215,99.4532,99.6025,22147.0
2020-09-08 11:50:00,100.02,100.06,99.67,99.72,9182.0,99.5627,99.6025,99.2143,99.2641,9182.0
2020-09-08 11:55:00,99.71,100.04,99.69,99.9,6040.0,99.2541,99.5826,99.2342,99.4433,6040.0
2020-09-08 12:00:00,99.86,99.93,99.76,99.88,6146.0,99.4034,99.4731,99.3039,99.4233,6146.0
2020-09-08 12:05:00,99.91,100.1,99.87,99.92,3600.0,99.4532,99.6423,99.4134,99.4632,3600.0
2020-09-08 12:10:00,99.92,100.05,99.61,99.61,8724.0,99.4632,99.5926,99.1546,99.1546,8724.0
2020-09-08 12:15:00,99.62,99.95,99.6,99.9,7274.0,99.1645,99.493,99.1446,99.4433,7274.0
2020-09-08 12:20:00,99.93,100.5,99.93,100.46,5253.0,99.4731,100.0405,99.4731,100.0007,5253.0
2020-09-08 12:25:00,100.48,100.5,100.0,100.07,9039.0,100.0206,100.0405,99.5428,99.6125,9039.0
2020-09-08 12:30:00,100.06,100.34,100.03,100.29,3812.0,99.6025,99.8812,99.5727,99.8315,3812.0
2020-09-08 12:35:00,100.26,100.5,100.25,100.34,7133.0,99.8016,100.0405,99.7917,99.8812,7133.0
2020-09-08 12:40:00,100.35,100.56,100.21,100.41,5400.0,99.8912,100.1002,99.7518,99.9509,5400.0
2020-09-08 12:45:00,100.54,100.59,100.49,100.49,5046.0,100.0803,100.1301,100.0306,100.0306,5046.0
2020-09-08 12:50:00,100.52,100.55,100.43,100.44,5236.0,100.0604,100.0903,99.9708,99.9808,5236.0
2020-09-08 12:55:00,100.42,100.42,100.23,100.23,13273.0,99.9609,99.9609,99.7717,99.7717,13273.0
2020-09-08 13:00:00,100.27,100.27,100.02,100.09,5197.0,99.8116,99.8116,99.5627,99.6324,5197.0
2020-09-08 13:05:00,100.1,100.17,99.99,100.02,5800.0,99.6423,99.712,99.5328,99.5627,5800.0
2020-09-08 13:10:00,99.99,100.29,99.97,100.29,4252.0,99.5328,99.8315,99.5129,99.8315,4252.0
2020-09-08 13:15:00,100.29,100.52,100.26,100.5,5910.0,99.8315,100.0604,99.8016,100.0405,5910.0
2020-09-08 13:20:00,100.45,100.47,100.27,100.35,6100.0,99.9907,100.0106,99.8116,99.8912,6100.0
2020-09-08 13:25:00,100.36,100.44,100.2,100.22,3749.0,99.9011,99.9808,99.7419,99.7618,3749.0
2020-09-08 13:30:00,100.2,100.31,100.13,100.23,8328.0,99.7419,99.8514,99.6722,99.7717,8328.0
2020-09-08 13:35:00,100.31,100.56,100.31,100.45,10039.0,99.8514,100.1002,99.8514,99.9907,10039.0
2020-09-08 13:40:00,100.44,100.59,100.4,100.56,5444.0,99.9808,100.1301,99.941,100.1002,5444.0
2020-09-08 13:45:00,100.59,100.66,100.5,100.64,9764.0,100.1301,100.1998,100.0405,100.1799,9764.0
2020-09-08 13:50:00,100.64,100.64,100.44,100.6,7075.0,100.1799,100.1799,99.9808,100.1401,7075.0
2020-09-08 13:55:00,100.57,100.59,100.44,100.49,5150.0,100.1102,100.1301,99.9808,100.0306,5150.0
2020-09-08 14:00:00,100.54,100.64,100.3,100.31,6039.0,100.0803,100.1799,99.8414,99.8514,6039.0
2020-09-08 14:05:00,100.37,100.42,100.24,100.31,18300.0,99.9111,99.9609,99.7817,99.8514,18300.0
2020-09-08 14:10:00,100.31,100.41,100.18,100.19,6486.0,99.8514,99.9509,99.722,99.7319,6486.0
2020-09-08 14:15:00,100.17,100.2,100.03,100.09,4595.0,99.712,99.7419,99.5727,99.6324,4595.0
2020-09-08 14:20:00,100.1,100.12,99.93,99.99,6186.0,99.6423,99.6622,99.4731,99.5328,6186.0
2020-09-08 14:25:00,100.02,100.02,99.84,99.88,6598.0,99.5627,99.5627,99.3835,99.4233,6598.0
2020-09-08 14:30:00,99.83,99.92,99.73,99.89,9400.0,99.3736,99.4632,99.274,99.4333,9400.0
2020-09-08 14:35:00,99.92,99.92,99.56,99.64,16077.0,99.4632,99.4632,99.1048,99.1844,16077.0
2020-09-08 14:40:00,99.66,99.79,99.38,99.41,12579.0,99.2043,99.3338,98.9256,98.9555,12579.0
2020-09-08 14:45:00,99.45,99.7,99.41,99.64,11491.0,98.9953,99.2442,98.9555,99.1844,11491.0
2020-09-08 14:50:00,99.61,99.63,99.29,99.4,10015.0,99.1546,99.1745,98.836,98.9455,10015.0
2020-09-08 14:55:00,99.38,100.06,99.32,99.97,15032.0,98.9256,99.6025,98.8659,99.5129,15032.0
2020-09-08 15:00:00,99.94,99.94,99.42,99.45,14224.0,99.4831,99.4831,98.9654,98.9953,14224.0
2020-09-08 15:05:00,99.54,99.67,99.46,99.64,7801.0,99.0849,99.2143,99.0053,99.1844,7801.0
2020-09-08 15:10:00,99.6,99.91,99.6,99.78,11004.0,99.1446,99.4532,99.1446,99.3238,11004.0
2020-09-08 15:15:00,99.78,99.93,99.54,99.71,12965.0,99.3238,99.4731,99.0849,99.2541,12965.0
2020-09-08 15:20:00,99.67,99.8,99.57,99.62,12058.0,99.2143,99.3437,99.1148,99.1645,12058.0
2020-09-08 15:25:00,99.64,99.89,99.53,99.79,9375.0,99.1844,99.4333,99.0749,99.3338,9375.0
2020-09-08 15:30:00,99.8,99.97,99.71,99.71,17086.0,99.3437,99.5129,99.2541,99.2541,17086.0
2020-09-08 15:35:00,99.73,99.94,99.59,99.59,24509.0,99.274,99.4831,99.1347,99.1347,24509.0
2020-09-08 15:40:00,99.65,99.74,99.56,99.6,9894.0,99.1944,99.284,99.1048,99.1446,9894.0
2020-09-08 15:45:00,99.59,99.62,99.21,99.49,19772.0,99.1347,99.1645,98.7564,99.0351,19772.0
2020-09-08 15:50:00,99.46,99.49,99.11,99.27,52068.0,99.0053,99.0351,98.6569,98.8161,52068.0
2020-09-08 15:55:00,99.27,99.32,99.11,99.28,110032.0,98.8161,98.8659,98.6569,98.8261,110032.0
2020-09-09 09:30:00,99.36,99.47,98.65,99.03,42256.0,98.9057,99.0152,98.199,98.5772,42256.0
2020-09-09 09:35:00,99.04,99.53,98.55,98.7,26285.0,98.5872,99.0749,98.0994,98.2487,26285.0
2020-09-09 09:40:00,98.55,98.75,98.32,98.54,54162.0,98.0994,98.2985,97.8705,98.0895,54162.0
2020-09-09 09:45:00,98.47,98.57,97.5,97.5,31690.0,98.0198,98.1193,97.0542,97.0542,31690.0
2020-09-09 09:50:00,97.59,97.95,97.5,97.76,49023.0,97.1438,97.5022,97.0542,97.313,49023.0
2020-09-09 09:55:00,97.75,98.18,97.67,98.18,14049.0,97.3031,97.7311,97.2234,97.7311,14049.0
2020-09-09 10:00:00,98.17,98.38,97.76,97.82,16359.0,97.7212,97.9302,97.313,97.3728,16359.0
2020-09-09 10:05:00,97.77,97.89,97.25,97.25,16072.0,97.323,97.4424,96.8054,96.8054,16072.0
2020-09-09 10:10:00,97.32,97.43,97.22,97.23,11099.0,96.875,96.9845,96.7755,96.7855,11099.0
2020-09-09 10:15:00,97.27,97.49,97.08,97.13,14261.0,96.8253,97.0443,96.6361,96.6859,14261.0
2020-09-09 10:20:00,97.05,97.31,96.95,97.31,18322.0,96.6063,96.8651,96.5067,96.8651,18322.0
2020-09-09 10:25:00,97.27,97.72,97.27,97.63,12269.0,96.8253,97.2732,96.8253,97.1836,12269.0
2020-09-09 10:30:00,97.68,97.84,97.46,97.69,7449.0,97.2334,97.3927,97.0144,97.2434,7449.0
2020-09-09 10:35:00,97.64,97.99,97.64,97.86,9199.0,97.1936,97.542,97.1936,97.4126,9199.0
2020-09-09 10:40:00,97.9,97.92,97.5,97.51,7698.0,97.4524,97.4723,97.0542,97.0642,7698.0
2020-09-09 10:45:00,97.61,97.8,97.59,97.7,9578.0,97.1637,97.3529,97.1438,97.2533,9578.0
2020-09-09 10:50:00,97.67,97.89,97.67,97.76,22789.0,97.2234,97.4424,97.2234,97.313,22789.0
2020-09-09 10:55:00,97.76,98.23,97.71,98.19,81900.0,97.313,97.7809,97.2633,97.7411,81900.0
2020-09-09 11:00:00,98.23,99.22,98.23,99.0,63641.0,97.7809,98.7664,97.7809,98.5474,63641.0
2020-09-09 11:05:00,98.96,99.0,98.03,98.03,14620.0,98.5075,98.5474,97.5818,97.5818,14620.0
2020-09-09 11:10:00,98.17,98.18,97.72,97.83,22485.0,97.7212,97.7311,97.2732,97.3827,22485.0
2020-09-09 11:15:00,97.83,98.07,97.76,97.97,43771.0,97.3827,97.6216,97.313,97.5221,43771.0
2020-09-09 11:20:00,98.01,98.32,97.95,98.24,11562.0,97.5619,97.8705,97.5022,97.7908,11562.0
2020-09-09 11:25:00,98.22,98.27,98.02,98.27,8677.0,97.7709,97.8207,97.5718,97.8207,8677.0
2020-09-09 11:30:00,98.22,98.34,98.15,98.18,17421.0,97.7709,97.8904,97.7013,97.7311,17421.0
2020-09-09 11:35:00,98.19,98.29,98.14,98.19,22719.0,97.7411,97.8406,97.6913,97.7411,22719.0
2020-09-09 11:40:00,98.18,98.2,97.95,98.03,9200.0,97.7311,97.751,97.5022,97.5818,9200.0
2020-09-09 11:45:00,98.02,98.12,97.86,98.0,11544.0,97.5718,97.6714,97.4126,97.5519,11544.0
2020-09-09 11:50:00,98.01,98.01,97.84,97.84,8187.0,97.5619,97.5619,97.3927,97.3927,8187.0
2020-09-09 11:55:00,97.88,97.93,97.69,97.92,8735.0,97.4325,97.4823,97.2434,97.4723,8735.0
2020-09-09 12:00:00,97.96,98.45,97.87,98.38,30025.0,97.5121,97.9999,97.4225,97.9302,30025.0
2020-09-09 12:05:00,98.37,98.41,98.31,98.35,4248.0,97.9202,97.9601,97.8605,97.9003,4248.0
2020-09-09 12:10:00,98.29,98.33,98.2,98.33,3743.0,97.8406,97.8804,97.751,97.8804,3743.0
2020-09-09 12:15:00,98.39,98.47,98.28,98.38,11233.0,97.9402,98.0198,97.8307,97.9302,11233.0
2020-09-09 12:20:00,98.39,98.4,98.27,98.4,3500.0,97.9402,97.9501,97.8207,97.9501,3500.0
2020-09-09 12:25:00,98.4,98.73,98.4,98.68,5174.0,97.9501,98.2786,97.9501,98.2288,5174.0
2020-09-09 12:30:00,98.7,98.92,98.66,98.83,9529.0,98.2487,98.4677,98.2089,98.3781,9529.0
2020-09-09 12:35:00,98.84,98.9,98.78,98.82,8067.0,98.3881,98.4478,98.3284,98.3682,8067.0
2020-09-09 12:40:00,98.87,98.94,98.75,98.94,5641.0,98.418,98.4876,98.2985,98.4876,5641.0
2020-09-09 12:45:00,98.97,99.08,98.85,98.85,5720.0,98.5175,98.627,98.3981,98.3981,5720.0
2020-09-09 12:50:00,98.75,98.94,98.69,98.86,7938.0,98.2985,98.4876,98.2388,98.408,7938.0
2020-09-09 12:55:00,98.81,98.89,98.56,98.69,9331.0,98.3582,98.4379,98.1094,98.2388,9331.0
2020-09-09 13:00:00,98.72,98.84,98.71,98.77,17909.0,98.2686,98.3881,98.2587,98.3184,17909.0
2020-09-09 13:05:00,98.8,98.82,98.59,98.7,5592.0,98.3483,98.3682,98.1392,98.2487,5592.0
2020-09-09 13:10:00,98.71,98.81,98.64,98.66,5306.0,98.2587,98.3582,98.189,98.2089,5306.0
2020-09-09 13:15:00,98.65,98.65,98.4,98.42,14251.0,98.199,98.199,97.9501,97.97,14251.0
2020-09-09 13:20:00,98.47,98.7,98.45,98.63,6434.0,98.0198,98.2487,97.9999,98.1791,6434.0
2020-09-09 13:25:00,98.65,98.77,98.65,98.77,8295.0,98.199,98.3184,98.199,98.3184,8295.0
2020-09-09 13:30:00,98.79,99.01,98.7,98.7,8043.0,98.3383,98.5573,98.2487,98.2487,8043.0
2020-09-09 13:35:00,98.75,98.85,98.74,98.79,6970.0,98.2985,98.3981,98.2886,98.3383,6970.0
2020-09-09 13:40:00,98.79,98.8,98.43,98.46,9244.0,98.3383,98.3483,97.98,98.0098,9244.0
2020-09-09 13:45:00,98.48,98.51,98.32,98.45,6390.0,98.0297,98.0596,97.8705,97.9999,6390.0
2020-09-09 13:50:00,98.44,98.77,98.44,98.77,6873.0,97.9899,98.3184,97.9899,98.3184,6873.0
2020-09-09 13:55:00,98.77,98.82,98.56,98.58,3461.0,98.3184,98.3682,98.1094,98.1293,3461.0
2020-09-09 14:00:00,98.6,98.91,98.58,98.82,13848.0,98.1492,98.4578,98.1293,98.3682,13848.0
2020-09-09 14:05:00,98.87,99.02,98.76,98.98,5113.0,98.418,98.5673,98.3085,98.5275,5113.0
2020-09-09 14:10:00,99.08,99.39,99.08,99.25,12393.0,98.627,98.9356,98.627,98.7962,12393.0
2020-09-09 14:15:00,99.26,99.3,99.07,99.13,10340.0,98.8062,98.846,98.617,98.6768,10340.0
2020-09-09 14:20:00,99.08,99.29,99.05,99.11,10083.0,98.627,98.836,98.5971,98.6569,10083.0
2020-09-09 14:25:00,99.19,99.22,98.94,99.06,5823.0,98.7365,98.7664,98.4876,98.6071,5823.0
2020-09-09 14:30:00,99.08,99.35,99.07,99.35,19187.0,98.627,98.8958,98.617,98.8958,19187.0
2020-09-09 14:35:00,99.36,99.45,99.29,99.33,8086.0,98.9057,98.9953,98.836,98.8759,8086.0
2020-09-09 14:40:00,99.3,99.45,99.3,99.37,5944.0,98.846,98.9953,98.846,98.9157,5944.0
2020-09-09 14:45:00,99.36,99.43,99.23,99.25,8212.0,98.9057,98.9754,98.7763,98.7962,8212.0
2020-09-09 14:50:00,99.23,99.32,99.01,99.26,8223.0,98.7763,98.8659,98.5573,98.8062,8223.0
2020-09-09 14:55:00,99.29,99.44,99.13,99.21,7451.0,98.836,98.9854,98.6768,98.7564,7451.0
2020-09-09 15:00:00,99.25,99.36,99.19,99.26,7933.0,98.7962,98.9057,98.7365,98.8062,7933.0
2020-09-09 15:05:00,99.27,99.35,99.23,99.32,11836.0,98.8161,98.8958,98.7763,98.8659,11836.0
2020-09-09 15:10:00,99.33,99.39,99.25,99.34,67684.0,98.8759,98.9356,98.7962,98.8858,67684.0
2020-09-09 15:15:00,99.4,99.66,99.35,99.62,14683.0,98.9455,99.2043,98.8958,99.1645,14683.0
2020-09-09 15:20:00,99.69,99.7,99.53,99.65,9075.0,99.2342,99.2442,99.0749,99.1944,9075.0
2020-09-09 15:25:00,99.63,99.63,99.51,99.51,12323.0,99.1745,99.1745,99.055,99.055,12323.0
2020-09-09 15:30:00,99.52,99.64,99.43,99.5,13155.0,99.065,99.1844,98.9754,99.0451,13155.0
2020-09-09 15:35:00,99.51,99.52,99.26,99.27,49455.0,99.055,99.065,98.8062,98.8161,49455.0
2020-09-09 15:40:00,99.28,99.58,99.26,99.58,15469.0,98.8261,99.1247,98.8062,99.1247,15469.0
2020-09-09 15:45:00,99.55,99.56,99.33,99.47,22905.0,99.0949,99.1048,98.8759,99.0152,22905.0
2020-09-09 15:50:00,99.42,99.76,99.39,99.66,50241.0,98.9654,99.3039,98.9356,99.2043,50241.0
2020-09-09 15:55:00,99.64,99.65,99.2,99.2,104301.0,99.1844,99.1944,98.7465,98.7465,104301.0
2020-09-10 09:30:00,99.45,100.1,99.08,99.84,38009.0,98.9953,99.6423,98.627,99.3835,38009.0
2020-09-10 09:35:00,99.94,100.12,99.68,100.11,5600.0,99.4831,99.6622,99.2243,99.6523,5600.0
2020-09-10 09:40:00,100.15,100.74,100.15,100.49,11549.0,99.6921,100.2794,99.6921,100.0306,11549.0
2020-09-10 09:45:00,100.51,101.19,100.43,101.06,15085.0,100.0505,100.7274,99.9708,100.5979,15085.0
2020-09-10 09:50:00,101.09,101.1,100.52,100.86,29881.0,100.6278,100.6378,100.0604,100.3989,29881.0
2020-09-10 09:55:00,100.88,101.14,100.71,100.71,17605.0,100.4188,100.6776,100.2495,100.2495,17605.0
2020-09-10 10:00:00,100.76,101.09,100.69,101.04,16875.0,100.2993,100.6278,100.2296,100.578,16875.0
2020-09-10 10:05:00,101.04,101.17,100.87,100.89,17786.0,100.578,100.7074,100.4088,100.4287,17786.0
2020-09-10 10:10:00,100.96,101.01,100.78,100.87,16487.0,100.4984,100.5482,100.3192,100.4088,16487.0
2020-09-10 10:15:00,100.85,100.89,100.54,100.6,25566.0,100.3889,100.4287,100.0803,100.1401,25566.0
2020-09-10 10:20:00,100.6,100.61,100.0,100.01,23858.0,100.1401,100.15,99.5428,99.5527,23858.0
2020-09-10 10:25:00,99.9,99.97,99.62,99.62,12361.0,99.4433,99.5129,99.1645,99.1645,12361.0
2020-09-10 10:30:00,99.67,99.91,99.62,99.69,5600.0,99.2143,99.4532,99.1645,99.2342,5600.0
2020-09-10 10:35:00,99.73,99.78,99.41,99.55,38322.0,99.274,99.3238,98.9555,99.0949,38322.0
2020-09-10 10:40:00,99.52,99.77,99.2,99.26,35523.0,99.065,99.3138,98.7465,98.8062,35523.0
2020-09-10 10:45:00,99.3,99.32,98.6,98.69,26108.0,98.846,98.8659,98.1492,98.2388,26108.0
2020-09-10 10:50:00,98.71,99.32,98.58,98.95,92564.0,98.2587,98.8659,98.1293,98.4976,92564.0
2020-09-10 10:55:00,98.95,99.22,98.37,98.43,31894.0,98.4976,98.7664,97.9202,97.98,31894.0
2020-09-10 11:00:00,98.42,99.04,98.28,98.99,13821.0,97.97,98.5872,97.8307,98.5374,13821.0
2020-09-10 11:05:00,98.91,99.3,98.9,99.09,9858.0,98.4578,98.846,98.4478,98.637,9858.0
2020-09-10 11:10:00,99.07,99.47,98.95,99.28,7731.0,98.617,99.0152,98.4976,98.8261,7731.0
2020-09-10 11:15:00,99.33,99.33,98.9,99.24,8182.0,98.8759,98.8759,98.4478,98.7863,8182.0
2020-09-10 11:20:00,99.28,99.64,99.23,99.62,9057.0,98.8261,99.1844,98.7763,99.1645,9057.0
2020-09-10 11:25:00,99.68,99.78,99.53,99.72,7000.0,99.2243,99.3238,99.0749,99.2641,7000.0
2020-09-10 11:30:00,99.7,99.72,99.21,99.24,10903.0,99.2442,99.2641,98.7564,98.7863,10903.0
2020-09-10 11:35:00,99.24,99.44,99.2,99.34,7274.0,98.7863,98.9854,98.7465,98.8858,7274.0
2020-09-10 11:40:00,99.36,99.79,99.36,99.74,10054.0,98.9057,99.3338,98.9057,99.284,10054.0
2020-09-10 11:45:00,99.77,99.79,99.51,99.66,10102.0,99.3138,99.3338,99.055,99.2043,10102.0
2020-09-10 11:50:00,99.69,99.91,99.65,99.79,96454.0,99.2342,99.4532,99.1944,99.3338,96454.0
2020-09-10 11:55:00,99.72,99.72,99.43,99.55,6950.0,99.2641,99.2641,98.9754,99.0949,6950.0
2020-09-10 12:00:00,99.5,99.89,99.47,99.64,16634.0,99.0451,99.4333,99.0152,99.1844,16634.0
2020-09-10 12:05:00,99.69,99.88,99.65,99.79,4573.0,99.2342,99.4233,99.1944,99.3338,4573.0
2020-09-10 12:10:00,99.86,100.0,99.83,99.83,4800.0,99.4034,99.5428,99.3736,99.3736,4800.0
2020-09-10 12:15:00,99.8,99.92,99.63,99.73,3705.0,99.3437,99.4632,99.1745,99.274,3705.0
2020-09-10 12:20:00,99.75,99.75,99.55,99.66,27100.0,99.2939,99.2939,99.0949,99.2043,27100.0
2020-09-10 12:25:00,99.66,99.82,99.58,99.8,8420.0,99.2043,99.3636,99.1247,99.3437,8420.0
2020-09-10 12:30:00,99.83,100.03,99.74,99.83,7813.0,99.3736,99.5727,99.284,99.3736,7813.0
2020-09-10 12:35:00,99.8,99.8,99.48,99.6,22643.0,99.3437,99.3437,99.0252,99.1446,22643.0
2020-09-10 12:40:00,99.65,99.77,99.56,99.66,12303.0,99.1944,99.3138,99.1048,99.2043,12303.0
2020-09-10 12:45:00,99.65,99.76,99.59,99.68,4774.0,99.1944,99.3039,99.1347,99.2243,4774.0
2020-09-10 12:50:00,99.71,99.97,99.69,99.9,6685.0,99.2541,99.5129,99.2342,99.4433,6685.0
2020-09-10 12:55:00,99.95,100.0,99.89,99.93,11276.0,99.493,99.5428,99.4333,99.4731,11276.0
2020-09-10 13:00:00,99.95,100.09,99.79,100.09,7541.0,99.493,99.6324,99.3338,99.6324,7541.0
2020-09-10 13:05:00,100.06,100.06,99.93,100.0,5351.0,99.6025,99.6025,99.4731,99.5428,5351.0
2020-09-10 13:10:00,100.02,100.06,99.89,99.94,4237.0,99.5627,99.6025,99.4333,99.4831,4237.0
2020-09-10 13:15:00,99.98,100.16,99.92,100.16,5993.0,99.5229,99.7021,99.4632,99.7021,5993.0
2020-09-10 13:20:00,100.15,100.25,100.1,100.1,5376.0,99.6921,99.7917,99.6423,99.6423,5376.0
2020-09-10 13:25:00,100.08,100.08,99.76,99.77,6299.0,99.6224,99.6224,99.3039,99.3138,6299.0
2020-09-10 13:30:00,99.77,100.0,99.77,99.89,8562.0,99.3138,99.5428,99.3138,99.4333,8562.0
2020-09-10 13:35:00,99.93,100.08,99.83,99.86,5408.0,99.4731,99.6224,99.3736,99.4034,5408.0
2020-09-10 13:40:00,99.81,99.94,99.81,99.87,5901.0,99.3537,99.4831,99.3537,99.4134,5901.0
2020-09-10 13:45:00,99.9,99.97,99.77,99.89,11516.0,99.4433,99.5129,99.3138,99.4333,11516.0
2020-09-10 13:50:00,99.88,99.9,99.56,99.64,7761.0,99.4233,99.4433,99.1048,99.1844,7761.0
2020-09-10 13:55:00,99.65,99.75,99.57,99.66,6117.0,99.1944,99.2939,99.1148,99.2043,6117.0
2020-09-10 14:00:00,99.63,99.81,99.63,99.78,6941.0,99.1745,99.3537,99.1745,99.3238,6941.0
2020-09-10 14:05:00,99.8,99.84,99.57,99.67,4800.0,99.3437,99.3835,99.1148,99.2143,4800.0
2020-09-10 14:10:00,99.61,99.67,99.55,99.6,11285.0,99.1546,99.2143,99.0949,99.1446,11285.0
2020-09-10 14:15:00,99.59,99.6,99.37,99.42,29582.0,99.1347,99.1446,98.9157,98.9654,29582.0
2020-09-10 14:20:00,99.39,99.49,98.93,98.93,10568.0,98.9356,99.0351,98.4777,98.4777,10568.0
2020-09-10 14:25:00,98.89,99.05,98.32,98.33,18295.0,98.4379,98.5971,97.8705,97.8804,18295.0
2020-09-10 14:30:00,98.41,98.9,98.41,98.84,16208.0,97.9601,98.4478,97.9601,98.3881,16208.0
2020-09-10 14:35:00,98.84,98.89,98.7,98.85,10498.0,98.3881,98.4379,98.2487,98.3981,10498.0
2020-09-10 14:40:00,98.85,98.85,98.27,98.31,31683.0,98.3981,98.3981,97.8207,97.8605,31683.0
2020-09-10 14:45:00,98.29,98.87,98.29,98.81,15473.0,97.8406,98.418,97.8406,98.3582,15473.0
2020-09-10 14:50:00,98.76,98.8,98.28,98.37,14704.0,98.3085,98.3483,97.8307,97.9202,14704.0
2020-09-10 14:55:00,98.34,98.78,98.33,98.63,14398.0,97.8904,98.3284,97.8804,98.1791,14398.0
2020-09-10 15:00:00,98.64,98.68,98.37,98.37,23350.0,98.189,98.2288,97.9202,97.9202,23350.0
2020-09-10 15:05:00,98.42,98.42,97.93,97.97,18355.0,97.97,97.97,97.4823,97.5221,18355.0
2020-09-10 15:10:00,97.93,98.14,97.73,98.05,13208.0,97.4823,97.6913,97.2832,97.6017,13208.0
2020-09-10 15:15:00,98.04,98.13,97.58,97.58,20211.0,97.5918,97.6813,97.1339,97.1339,20211.0
2020-09-10 15:20:00,97.61,97.71,97.34,97.54,25960.0,97.1637,97.2633,96.895,97.094,25960.0
2020-09-10 15:25:00,97.49,97.76,97.16,97.68,20753.0,97.0443,97.313,96.7158,97.2334,20753.0
2020-09-10 15:30:00,97.66,97.94,97.54,97.88,14234.0,97.2135,97.4922,97.094,97.4325,14234.0
2020-09-10 15:35:00,97.87,97.92,97.44,97.85,30262.0,97.4225,97.4723,96.9945,97.4026,30262.0
2020-09-10 15:40:00,97.86,98.16,97.66,98.0,18198.0,97.4126,97.7112,97.2135,97.5519,18198.0
2020-09-10 15:45:00,97.92,98.02,97.54,97.59,27241.0,97.4723,97.5718,97.094,97.1438,27241.0
2020-09-10 15:50:00,97.55,98.05,97.43,97.82,61209.0,97.104,97.6017,96.9845,97.3728,61209.0
2020-09-10 15:55:00,97.82,97.89,97.15,97.21,216828.0,97.3728,97.4424,96.7058,96.7655,216828.0
2020-09-11 09:30:00,96.03,96.45,94.59,95.07,95922.0,95.5909,96.009,94.1575,94.6353,95922.0
2020-09-11 09:35:00,95.07,96.09,94.96,95.68,48202.0,94.6353,95.6507,94.5258,95.2425,48202.0
2020-09-11 09:40:00,95.6,95.79,94.92,95.64,65158.0,95.1629,95.352,94.486,95.2027,65158.0
2020-09-11 09:45:00,95.7,96.16,95.31,95.85,44372.0,95.2625,95.7204,94.8742,95.4118,44372.0
2020-09-11 09:50:00,95.88,96.09,95.52,95.72,30444.0,95.4416,95.6507,95.0833,95.2824,30444.0
2020-09-11 09:55:00,95.67,95.67,94.68,94.82,30016.0,95.2326,95.2326,94.2471,94.3865,30016.0
2020-09-11 10:00:00,94.81,95.24,94.72,95.2,16505.0,94.3765,94.8046,94.2869,94.7647,16505.0
2020-09-11 10:05:00,95.11,95.54,95.07,95.51,76868.0,94.6752,95.1032,94.6353,95.0733,76868.0
2020-09-11 10:10:00,95.32,95.51,94.65,94.96,30300.0,94.8842,95.0733,94.2173,94.5258,30300.0
2020-09-11 10:15:00,94.95,96.03,94.91,96.02,47667.0,94.5159,95.5909,94.4761,95.581,47667.0
2020-09-11 10:20:00,96.12,96.43,95.94,96.28,13722.0,95.6805,95.9891,95.5014,95.8398,13722.0
2020-09-11 10:25:00,96.22,96.4,95.67,96.0,27211.0,95.7801,95.9593,95.2326,95.5611,27211.0
2020-09-11 10:30:00,96.03,96.1,95.53,95.66,55329.0,95.5909,95.6606,95.0932,95.2226,55329.0
2020-09-11 10:35:00,95.62,95.87,95.29,95.47,10927.0,95.1828,95.4317,94.8543,95.0335,10927.0
2020-09-11 10:40:00,95.47,95.82,95.47,95.77,7506.0,95.0335,95.3819,95.0335,95.3321,7506.0
2020-09-11 10:45:00,95.83,96.11,95.69,96.11,11841.0,95.3919,95.6706,95.2525,95.6706,11841.0
2020-09-11 10:50:00,96.0,96.23,95.97,96.16,8208.0,95.5611,95.79,95.5312,95.7204,8208.0
2020-09-11 10:55:00,96.14,96.23,95.95,96.03,14151.0,95.7004,95.79,95.5113,95.5909,14151.0
2020-09-11 11:00:00,96.11,96.14,95.96,96.11,8751.0,95.6706,95.7004,95.5213,95.6706,8751.0
2020-09-11 11:05:00,96.1,96.15,95.96,96.13,9142.0,95.6606,95.7104,95.5213,95.6905,9142.0
2020-09-11 11:10:00,96.15,96.54,95.92,96.52,41216.0,95.7104,96.0986,95.4814,96.0787,41216.0
2020-09-11 11:15:00,96.5,96.59,96.18,96.22,29981.0,96.0588,96.1484,95.7403,95.7801,29981.0
2020-09-11 11:20:00,96.2,96.2,95.51,95.55,15743.0,95.7602,95.7602,95.0733,95.1131,15743.0
2020-09-11 11:25:00,95.58,95.73,95.5,95.69,10996.0,95.143,95.2923,95.0634,95.2525,10996.0
2020-09-11 11:30:00,95.65,95.65,95.08,95.19,9047.0,95.2127,95.2127,94.6453,94.7548,9047.0
2020-09-11 11:35:00,95.15,95.29,95.11,95.27,11897.0,94.715,94.8543,94.6752,94.8344,11897.0
2020-09-11 11:40:00,95.32,95.45,95.16,95.23,6511.0,94.8842,95.0136,94.7249,94.7946,6511.0
2020-09-11 11:45:00,95.25,95.37,95.19,95.31,4161.0,94.8145,94.934,94.7548,94.8742,4161.0
2020-09-11 11:50:00,95.31,95.39,94.96,95.03,8829.0,94.8742,94.9539,94.5258,94.5955,8829.0
2020-09-11 11:55:00,95.06,95.24,94.91,94.96,6837.0,94.6254,94.8046,94.4761,94.5258,6837.0
2020-09-11 12:00:00,94.92,95.28,94.81,95.22,9914.0,94.486,94.8444,94.3765,94.7846,9914.0
2020-09-11 12:05:00,95.23,95.37,95.05,95.12,16441.0,94.7946,94.934,94.6154,94.6851,16441.0
2020-09-11 12:10:00,95.04,95.14,94.9,94.98,14760.0,94.6055,94.705,94.4661,94.5457,14760.0
2020-09-11 12:15:00,94.98,95.07,94.84,94.97,14685.0,94.5457,94.6353,94.4064,94.5358,14685.0
2020-09-11 12:20:00,95.02,95.13,94.95,95.07,17137.0,94.5856,94.6951,94.5159,94.6353,17137.0
2020-09-11 12:25:00,95.05,95.05,94.79,94.87,10551.0,94.6154,94.6154,94.3566,94.4362,10551.0
2020-09-11 12:30:00,94.84,94.84,94.4,94.51,17036.0,94.4064,94.4064,93.9684,94.0779,17036.0
2020-09-11 12:35:00,94.56,94.6,94.12,94.22,21549.0,94.1277,94.1675,93.6897,93.7892,21549.0
2020-09-11 12:40:00,94.19,94.19,93.96,94.06,12032.0,93.7594,93.7594,93.5304,93.63,12032.0
2020-09-11 12:45:00,94.14,94.37,94.12,94.28,20472.0,93.7096,93.9385,93.6897,93.8489,20472.0
2020-09-11 12:50:00,94.29,94.41,94.15,94.18,20736.0,93.8589,93.9784,93.7195,93.7494,20736.0
2020-09-11 12:55:00,94.09,94.13,93.41,93.43,59122.0,93.6598,93.6996,92.9829,93.0028,59122.0
2020-09-11 13:00:00,93.43,93.8,93.42,93.42,36483.0,93.0028,93.3711,92.9929,92.9929,36483.0
2020-09-11 13:05:00,93.4,93.46,92.9,93.21,22338.0,92.973,93.0327,92.4753,92.7838,22338.0
2020-09-11 13:10:00,93.21,93.26,92.75,92.75,19834.0,92.7838,92.8336,92.3259,92.3259,19834.0
2020-09-11 13:15:00,92.82,92.94,92.52,92.56,53659.0,92.3956,92.5151,92.097,92.1368,53659.0
2020-09-11 13:20:00,92.59,93.04,92.54,92.88,60452.0,92.1667,92.6146,92.1169,92.4553,60452.0
2020-09-11 13:25:00,92.83,92.88,92.27,92.3,20701.0,92.4056,92.4553,91.8481,91.878,20701.0
2020-09-11 13:30:00,92.31,92.37,92.12,92.26,16961.0,91.888,91.9477,91.6988,91.8382,16961.0
2020-09-11 13:35:00,92.28,92.76,92.28,92.58,12649.0,91.8581,92.3359,91.8581,92.1567,12649.0
2020-09-11 13:40:00,92.55,92.96,92.44,92.88,16983.0,92.1269,92.535,92.0174,92.4553,16983.0
2020-09-11 13:45:00,92.91,93.06,92.91,92.97,5699.0,92.4852,92.6345,92.4852,92.5449,5699.0
2020-09-11 13:50:00,92.92,93.43,92.9,93.18,23830.0,92.4952,93.0028,92.4753,92.754,23830.0
2020-09-11 13:55:00,93.27,93.29,93.07,93.14,12392.0,92.8436,92.8635,92.6445,92.7142,12392.0
2020-09-11 14:00:00,93.18,93.26,92.95,93.23,19628.0,92.754,92.8336,92.525,92.8037,19628.0
2020-09-11 14:05:00,93.22,93.55,93.17,93.45,11860.0,92.7938,93.1223,92.744,93.0227,11860.0
2020-09-11 14:10:00,93.46,93.65,93.33,93.63,17074.0,93.0327,93.2218,92.9033,93.2019,17074.0
2020-09-11 14:15:00,93.62,93.62,93.3,93.33,17532.0,93.192,93.192,92.8734,92.9033,17532.0
2020-09-11 14:20:00,93.31,93.31,92.76,92.88,46343.0,92.8834,92.8834,92.3359,92.4553,46343.0
2020-09-11 14:25:00,92.86,93.02,92.72,92.74,21207.0,92.4354,92.5947,92.2961,92.316,21207.0
2020-09-11 14:30:00,92.75,93.46,92.74,93.38,28702.0,92.3259,93.0327,92.316,92.9531,28702.0
2020-09-11 14:35:00,93.42,94.03,93.41,93.95,35075.0,92.9929,93.6001,92.9829,93.5205,35075.0
2020-09-11 14:40:00,93.97,94.14,93.79,94.14,31315.0,93.5404,93.7096,93.3612,93.7096,31315.0
2020-09-11 14:45:00,94.15,94.21,93.99,94.01,27818.0,93.7195,93.7793,93.5603,93.5802,27818.0
2020-09-11 14:50:00,94.03,94.3,94.03,94.25,20564.0,93.6001,93.8689,93.6001,93.8191,20564.0
2020-09-11 14:55:00,94.18,94.33,93.95,94.0,9440.0,93.7494,93.8987,93.5205,93.5702,9440.0
2020-09-11 15:00:00,93.98,94.04,93.68,93.72,11315.0,93.5503,93.61,93.2517,93.2915,11315.0
2020-09-11 15:05:00,93.73,93.78,93.49,93.5,7056.0,93.3015,93.3512,93.0626,93.0725,7056.0
2020-09-11 15:10:00,93.49,93.76,93.36,93.73,12571.0,93.0626,93.3313,92.9332,93.3015,12571.0
2020-09-11 15:15:00,93.74,94.12,93.74,94.12,12222.0,93.3114,93.6897,93.3114,93.6897,12222.0
2020-09-11 15:20:00,94.08,94.18,93.92,94.09,16317.0,93.6499,93.7494,93.4906,93.6598,16317.0
2020-09-11 15:25:00,94.09,94.49,94.01,94.43,17479.0,93.6598,94.058,93.5802,93.9983,17479.0
2020-09-11 15:30:00,94.44,94.97,94.44,94.75,50273.0,94.0082,94.5358,94.0082,94.3168,50273.0
2020-09-11 15:35:00,94.7,94.73,94.41,94.44,22286.0,94.267,94.2969,93.9784,94.0082,22286.0
2020-09-11 15:40:00,94.45,95.02,94.24,95.02,125471.0,94.0182,94.5856,93.8091,94.5856,125471.0
2020-09-11 15:45:00,95.03,95.15,94.8,95.0,74755.0,94.5955,94.715,94.3666,94.5657,74755.0
2020-09-11 15:50:00,94.98,95.0,94.7,94.85,84350.0,94.5457,94.5657,94.267,94.4163,84350.0
2020-09-11 15:55:00,94.83,94.88,94.71,94.71,92487.0,94.3964,94.4462,94.277,94.277,92487.0
2020-09-14 09:30:00,96.25,96.46,95.36,95.52,36251.0,95.8099,96.019,94.924,95.0833,36251.0
2020-09-14 09:35:00,95.59,95.82,95.25,95.82,14600.0,95.153,95.3819,94.8145,95.3819,14600.0
2020-09-14 09:40:00,95.78,96.53,95.74,96.34,12820.0,95.3421,96.0887,95.3023,95.8995,12820.0
2020-09-14 09:45:00,96.45,96.45,95.79,95.85,11658.0,96.009,96.009,95.352,95.4118,11658.0
2020-09-14 09:50:00,95.9,95.94,95.52,95.72,20310.0,95.4615,95.5014,95.0833,95.2824,20310.0
2020-09-14 09:55:00,95.79,95.95,95.36,95.45,14181.0,95.352,95.5113,94.924,95.0136,14181.0
2020-09-14 10:00:00,95.45,95.6,95.26,95.38,14046.0,95.0136,95.1629,94.8245,94.9439,14046.0
2020-09-14 10:05:00,95.37,95.57,95.21,95.37,10298.0,94.934,95.133,94.7747,94.934,10298.0
2020-09-14 10:10:00,95.39,95.51,95.22,95.29,9760.0,94.9539,95.0733,94.7846,94.8543,9760.0
2020-09-14 10:15:00,95.32,95.38,95.23,95.24,9054.0,94.8842,94.9439,94.7946,94.8046,9054.0
2020-09-14 10:20:00,95.25,95.25,94.84,94.94,8706.0,94.8145,94.8145,94.4064,94.5059,8706.0
2020-09-14 10:25:00,94.89,94.89,94.72,94.81,9160.0,94.4562,94.4562,94.2869,94.3765,9160.0
2020-09-14 10:30:00,94.85,94.99,94.76,94.98,13454.0,94.4163,94.5557,94.3268,94.5457,13454.0
2020-09-14 10:35:00,94.94,95.1,94.9,94.92,6188.0,94.5059,94.6652,94.4661,94.486,6188.0
2020-09-14 10:40:00,94.96,95.21,94.91,95.1,10946.0,94.5258,94.7747,94.4761,94.6652,10946.0
2020-09-14 10:45:00,95.1,95.13,94.93,95.12,8232.0,94.6652,94.6951,94.496,94.6851,8232.0
2020-09-14 10:50:00,95.17,95.39,95.13,95.13,11286.0,94.7349,94.9539,94.6951,94.6951,11286.0
2020-09-14 10:55:00,95.16,95.88,95.16,95.88,34027.0,94.7249,95.4416,94.7249,95.4416,34027.0
2020-09-14 11:00:00,95.86,96.01,95.71,95.74,25234.0,95.4217,95.571,95.2724,95.3023,25234.0
2020-09-14 11:05:00,95.77,96.28,95.77,96.16,8684.0,95.3321,95.8398,95.3321,95.7204,8684.0
2020-09-14 11:10:00,96.16,96.2,95.91,96.02,7823.0,95.7204,95.7602,95.4715,95.581,7823.0
2020-09-14 11:15:00,96.08,96.21,95.91,96.09,9700.0,95.6407,95.7701,95.4715,95.6507,9700.0
2020-09-14 11:20:00,96.12,96.29,96.04,96.12,9626.0,95.6805,95.8498,95.6009,95.6805,9626.0
2020-09-14 11:25:00,96.13,96.17,95.87,95.88,13549.0,95.6905,95.7303,95.4317,95.4416,13549.0
2020-09-14 11:30:00,95.91,95.95,95.63,95.79,12731.0,95.4715,95.5113,95.1928,95.352,12731.0
2020-09-14 11:35:00,95.79,95.93,95.6,95.69,9488.0,95.352,95.4914,95.1629,95.2525,9488.0
2020-09-14 11:40:00,95.68,95.93,95.57,95.57,10977.0,95.2425,95.4914,95.133,95.133,10977.0
2020-09-14 11:45:00,95.56,95.69,95.44,95.69,21852.0,95.1231,95.2525,95.0036,95.2525,21852.0
2020-09-14 11:50:00,95.73,95.82,95.42,95.44,9404.0,95.2923,95.3819,94.9837,95.0036,9404.0
2020-09-14 11:55:00,95.4,95.57,95.39,95.42,10399.0,94.9638,95.133,94.9539,94.9837,10399.0
2020-09-14 12:00:00,95.4,95.4,95.23,95.25,13534.0,94.9638,94.9638,94.7946,94.8145,13534.0
2020-09-14 12:05:00,95.26,95.26,95.03,95.22,18943.0,94.8245,94.8245,94.5955,94.7846,18943.0
2020-09-14 12:10:00,95.22,95.24,95.03,95.07,12561.0,94.7846,94.8046,94.5955,94.6353,12561.0
2020-09-14 12:15:00,95.12,95.26,95.05,95.05,8232.0,94.6851,94.8245,94.6154,94.6154,8232.0
2020-09-14 12:20:00,95.08,95.11,94.81,94.89,14039.0,94.6453,94.6752,94.3765,94.4562,14039.0
2020-09-14 12:25:00,94.96,95.16,94.86,95.15,9428.0,94.5258,94.7249,94.4263,94.715,9428.0
2020-09-14 12:30:00,95.16,95.18,94.97,95.03,7664.0,94.7249,94.7448,94.5358,94.5955,7664.0
2020-09-14 12:35:00,95.04,95.11,94.98,95.08,9978.0,94.6055,94.6752,94.5457,94.6453,9978.0
2020-09-14 12:40:00,95.12,95.32,95.0,95.0,10104.0,94.6851,94.8842,94.5657,94.5657,10104.0
2020-09-14 12:45:00,95.04,95.29,95.01,95.01,9154.0,94.6055,94.8543,94.5756,94.5756,9154.0
2020-09-14 12:50:00,95.05,95.34,95.05,95.17,14407.0,94.6154,94.9041,94.6154,94.7349,14407.0
2020-09-14 12:55:00,95.18,95.28,95.08,95.2,9017.0,94.7448,94.8444,94.6453,94.7647,9017.0
2020-09-14 13:00:00,95.17,95.42,95.17,95.21,13179.0,94.7349,94.9837,94.7349,94.7747,13179.0
2020-09-14 13:05:00,95.23,95.27,95.05,95.05,11349.0,94.7946,94.8344,94.6154,94.6154,11349.0
2020-09-14 13:10:00,95.06,95.14,94.91,95.01,8606.0,94.6254,94.705,94.4761,94.5756,8606.0
2020-09-14 13:15:00,94.98,95.01,94.82,94.91,10560.0,94.5457,94.5756,94.3865,94.4761,10560.0
2020-09-14 13:20:00,94.97,94.98,94.88,94.92,14021.0,94.5358,94.5457,94.4462,94.486,14021.0
2020-09-14 13:25:00,94.91,95.07,94.89,95.07,10468.0,94.4761,94.6353,94.4562,94.6353,10468.0
2020-09-14 13:30:00,95.1,95.12,94.96,94.99,31084.0,94.6652,94.6851,94.5258,94.5557,31084.0
2020-09-14 13:35:00,94.99,95.12,94.95,95.09,27743.0,94.5557,94.6851,94.5159,94.6552,27743.0
2020-09-14 13:40:00,95.07,95.12,94.98,95.07,11119.0,94.6353,94.6851,94.5457,94.6353,11119.0
2020-09-14 13:45:00,95.09,95.49,95.09,95.45,11074.0,94.6552,95.0534,94.6552,95.0136,11074.0
2020-09-14 13:50:00,95.46,95.57,95.42,95.46,6423.0,95.0236,95.133,94.9837,95.0236,6423.0
2020-09-14 13:55:00,95.46,95.51,95.43,95.46,3300.0,95.0236,95.0733,94.9937,95.0236,3300.0
2020-09-14 14:00:00,95.45,95.56,95.28,95.56,14462.0,95.0136,95.1231,94.8444,95.1231,14462.0
2020-09-14 14:05:00,95.56,95.71,95.56,95.63,17755.0,95.1231,95.2724,95.1231,95.1928,17755.0
2020-09-14 14:10:00,95.64,95.7,95.51,95.65,8627.0,95.2027,95.2625,95.0733,95.2127,8627.0
2020-09-14 14:15:00,95.63,95.83,95.53,95.72,11309.0,95.1928,95.3919,95.0932,95.2824,11309.0
2020-09-14 14:20:00,95.73,95.84,95.71,95.84,5862.0,95.2923,95.4018,95.2724,95.4018,5862.0
2020-09-14 14:25:00,95.84,95.87,95.6,95.6,7786.0,95.4018,95.4317,95.1629,95.1629,7786.0
2020-09-14 14:30:00,95.7,95.78,95.65,95.72,7452.0,95.2625,95.3421,95.2127,95.2824,7452.0
2020-09-14 14:35:00,95.72,95.75,95.49,95.65,7778.0,95.2824,95.3122,95.0534,95.2127,7778.0
2020-09-14 14:40:00,95.65,95.74,95.49,95.69,10677.0,95.2127,95.3023,95.0534,95.2525,10677.0
2020-09-14 14:45:00,95.69,95.72,95.51,95.62,8461.0,95.2525,95.2824,95.0733,95.1828,8461.0
2020-09-14 14:50:00,95.64,95.87,95.63,95.71,14547.0,95.2027,95.4317,95.1928,95.2724,14547.0
2020-09-14 14:55:00,95.65,95.7,95.44,95.69,16456.0,95.2127,95.2625,95.0036,95.2525,16456.0
2020-09-14 15:00:00,95.69,95.75,95.49,95.54,17695.0,95.2525,95.3122,95.0534,95.1032,17695.0
2020-09-14 15:05:00,95.57,95.7,95.55,95.64,11759.0,95.133,95.2625,95.1131,95.2027,11759.0
2020-09-14 15:10:00,95.64,95.78,95.61,95.76,13425.0,95.2027,95.3421,95.1729,95.3222,13425.0
2020-09-14 15:15:00,95.79,95.95,95.71,95.91,12680.0,95.352,95.5113,95.2724,95.4715,12680.0
2020-09-14 15:20:00,95.89,95.9,95.6,95.74,13528.0,95.4516,95.4615,95.1629,95.3023,13528.0
2020-09-14 15:25:00,95.79,95.85,95.7,95.76,19102.0,95.352,95.4118,95.2625,95.3222,19102.0
2020-09-14 15:30:00,95.78,95.89,95.64,95.68,24076.0,95.3421,95.4516,95.2027,95.2425,24076.0
2020-09-14 15:35:00,95.67,95.84,95.6,95.72,17619.0,95.2326,95.4018,95.1629,95.2824,17619.0
2020-09-14 15:40:00,95.75,95.9,95.71,95.87,22700.0,95.3122,95.4615,95.2724,95.4317,22700.0
2020-09-14 15:45:00,95.9,95.96,95.83,95.87,47268.0,95.4615,95.5213,95.3919,95.4317,47268.0
2020-09-14 15:50:00,95.86,96.01,95.64,95.91,102477.0,95.4217,95.571,95.2027,95.4715,102477.0
2020-09-14 15:55:00,95.92,96.0,95.85,95.93,144244.0,95.4814,95.5611,95.4118,95.4914,144244.0
2020-09-15 09:30:00,96.84,97.34,96.12,97.34,22423.0,96.3972,96.895,95.6805,96.895,22423.0
2020-09-15 09:35:00,97.05,97.34,96.79,97.1,29360.0,96.6063,96.895,96.3475,96.6561,29360.0
2020-09-15 09:40:00,97.1,97.43,96.91,96.91,17975.0,96.6561,96.9845,96.4669,96.4669,17975.0
2020-09-15 09:45:00,96.84,96.92,96.45,96.61,12816.0,96.3972,96.4769,96.009,96.1683,12816.0
2020-09-15 09:50:00,96.64,96.8,96.48,96.49,10084.0,96.1982,96.3574,96.0389,96.0488,10084.0
2020-09-15 09:55:00,96.55,96.8,96.47,96.62,22927.0,96.1086,96.3574,96.0289,96.1782,22927.0
2020-09-15 10:00:00,96.63,97.11,96.34,97.06,32552.0,96.1882,96.666,95.8995,96.6162,32552.0
2020-09-15 10:05:00,97.05,97.37,96.9,97.35,23331.0,96.6063,96.9248,96.457,96.9049,23331.0
2020-09-15 10:10:00,97.4,97.71,97.22,97.61,29196.0,96.9547,97.2633,96.7755,97.1637,29196.0
2020-09-15 10:15:00,97.62,97.87,97.39,97.81,25042.0,97.1737,97.4225,96.9447,97.3628,25042.0
2020-09-15 10:20:00,97.8,98.05,97.76,97.92,31697.0,97.3529,97.6017,97.313,97.4723,31697.0
2020-09-15 10:25:00,97.89,98.17,97.82,98.01,22834.0,97.4424,97.7212,97.3728,97.5619,22834.0
2020-09-15 10:30:00,98.01,98.18,97.98,98.14,12057.0,97.5619,97.7311,97.532,97.6913,12057.0
2020-09-15 10:35:00,98.19,98.28,97.96,97.96,12512.0,97.7411,97.8307,97.5121,97.5121,12512.0
2020-09-15 10:40:00,97.98,97.98,97.56,97.56,7434.0,97.532,97.532,97.1139,97.1139,7434.0
2020-09-15 10:45:00,97.62,97.96,97.51,97.93,7867.0,97.1737,97.5121,97.0642,97.4823,7867.0
2020-09-15 10:50:00,98.0,98.25,97.97,98.23,19199.0,97.5519,97.8008,97.5221,97.7809,19199.0
2020-09-15 10:55:00,98.3,98.54,98.22,98.48,10814.0,97.8506,98.0895,97.7709,98.0297,10814.0
2020-09-15 11:00:00,98.46,98.5,98.22,98.45,11045.0,98.0098,98.0497,97.7709,97.9999,11045.0
2020-09-15 11:05:00,98.44,98.72,98.43,98.67,15423.0,97.9899,98.2686,97.98,98.2189,15423.0
2020-09-15 11:10:00,98.69,99.04,98.69,98.99,20381.0,98.2388,98.5872,98.2388,98.5374,20381.0
2020-09-15 11:15:00,98.99,99.14,98.83,99.14,11113.0,98.5374,98.6867,98.3781,98.6867,11113.0
2020-09-15 11:20:00,99.11,99.18,99.0,99.12,8357.0,98.6569,98.7265,98.5474,98.6668,8357.0
2020-09-15 11:25:00,99.11,99.17,98.87,98.92,12867.0,98.6569,98.7166,98.418,98.4677,12867.0
2020-09-15 11:30:00,98.92,99.11,98.76,98.97,9772.0,98.4677,98.6569,98.3085,98.5175,9772.0
2020-09-15 11:35:00,98.99,99.26,98.95,99.19,9917.0,98.5374,98.8062,98.4976,98.7365,9917.0
2020-09-15 11:40:00,99.19,99.2,99.01,99.03,7171.0,98.7365,98.7465,98.5573,98.5772,7171.0
2020-09-15 11:45:00,99.0,99.01,98.72,98.72,7377.0,98.5474,98.5573,98.2686,98.2686,7377.0
2020-09-15 11:50:00,98.64,98.68,98.29,98.4,13586.0,98.189,98.2288,97.8406,97.9501,13586.0
2020-09-15 11:55:00,98.38,98.41,98.15,98.18,5845.0,97.9302,97.9601,97.7013,97.7311,5845.0
2020-09-15 12:00:00,98.2,98.27,98.16,98.25,8028.0,97.751,97.8207,97.7112,97.8008,8028.0
2020-09-15 12:05:00,98.26,98.36,98.15,98.18,8179.0,97.8107,97.9103,97.7013,97.7311,8179.0
2020-09-15 12:10:00,98.16,98.27,98.13,98.23,3902.0,97.7112,97.8207,97.6813,97.7809,3902.0
2020-09-15 12:15:00,98.23,98.35,98.23,98.29,4467.0,97.7809,97.9003,97.7809,97.8406,4467.0
2020-09-15 12:20:00,98.29,98.44,98.22,98.4,6826.0,97.8406,97.9899,97.7709,97.9501,6826.0
2020-09-15 12:25:00,98.41,98.66,98.36,98.59,11108.0,97.9601,98.2089,97.9103,98.1392,11108.0
2020-09-15 12:30:00,98.6,98.76,98.6,98.63,8859.0,98.1492,98.3085,98.1492,98.1791,8859.0
2020-09-15 12:35:00,98.64,98.78,98.63,98.78,5600.0,98.189,98.3284,98.1791,98.3284,5600.0
2020-09-15 12:40:00,98.8,98.88,98.55,98.63,5745.0,98.3483,98.4279,98.0994,98.1791,5745.0
2020-09-15 12:45:00,98.69,98.77,98.53,98.53,4401.0,98.2388,98.3184,98.0795,98.0795,4401.0
2020-09-15 12:50:00,98.53,98.73,98.52,98.73,6481.0,98.0795,98.2786,98.0696,98.2786,6481.0
2020-09-15 12:55:00,98.74,98.87,98.65,98.82,5779.0,98.2886,98.418,98.199,98.3682,5779.0
2020-09-15 13:00:00,98.79,98.79,98.67,98.7,7977.0,98.3383,98.3383,98.2189,98.2487,7977.0
2020-09-15 13:05:00,98.7,98.83,98.66,98.66,4600.0,98.2487,98.3781,98.2089,98.2089,4600.0
2020-09-15 13:10:00,98.64,98.78,98.6,98.61,8321.0,98.189,98.3284,98.1492,98.1591,8321.0
2020-09-15 13:15:00,98.61,98.68,98.59,98.65,4184.0,98.1591,98.2288,98.1392,98.199,4184.0
2020-09-15 13:20:00,98.64,98.64,98.42,98.44,6236.0,98.189,98.189,97.97,97.9899,6236.0
2020-09-15 13:25:00,98.45,98.56,98.45,98.47,5170.0,97.9999,98.1094,97.9999,98.0198,5170.0
2020-09-15 13:30:00,98.46,98.47,98.28,98.28,4356.0,98.0098,98.0198,97.8307,97.8307,4356.0
2020-09-15 13:35:00,98.3,98.49,98.3,98.44,5331.0,97.8506,98.0397,97.8506,97.9899,5331.0
2020-09-15 13:40:00,98.44,98.45,98.36,98.39,4463.0,97.9899,97.9999,97.9103,97.9402,4463.0
2020-09-15 13:45:00,98.36,98.39,98.31,98.31,4177.0,97.9103,97.9402,97.8605,97.8605,4177.0
2020-09-15 13:50:00,98.33,98.33,98.21,98.24,4725.0,97.8804,97.8804,97.761,97.7908,4725.0
2020-09-15 13:55:00,98.24,98.29,98.04,98.08,5180.0,97.7908,97.8406,97.5918,97.6316,5180.0
2020-09-15 14:00:00,98.08,98.11,97.89,97.94,7709.0,97.6316,97.6614,97.4424,97.4922,7709.0
2020-09-15 14:05:00,97.98,98.03,97.77,97.77,5136.0,97.532,97.5818,97.323,97.323,5136.0
2020-09-15 14:10:00,97.84,97.92,97.81,97.9,4730.0,97.3927,97.4723,97.3628,97.4524,4730.0
2020-09-15 14:15:00,97.89,97.94,97.82,97.92,4714.0,97.4424,97.4922,97.3728,97.4723,4714.0
2020-09-15 14:20:00,97.91,98.01,97.79,97.98,9277.0,97.4623,97.5619,97.3429,97.532,9277.0
2020-09-15 14:25:00,97.97,97.97,97.81,97.9,9502.0,97.5221,97.5221,97.3628,97.4524,9502.0
2020-09-15 14:30:00,97.91,97.91,97.66,97.76,9709.0,97.4623,97.4623,97.2135,97.313,9709.0
2020-09-15 14:35:00,97.77,97.95,97.77,97.8,9624.0,97.323,97.5022,97.323,97.3529,9624.0
2020-09-15 14:40:00,97.81,97.97,97.8,97.87,9087.0,97.3628,97.5221,97.3529,97.4225,9087.0
2020-09-15 14:45:00,97.88,97.97,97.87,97.94,8066.0,97.4325,97.5221,97.4225,97.4922,8066.0
2020-09-15 14:50:00,97.95,98.01,97.91,98.0,9903.0,97.5022,97.5619,97.4623,97.5519,9903.0
2020-09-15 14:55:00,98.02,98.05,97.93,98.0,25536.0,97.5718,97.6017,97.4823,97.5519,25536.0
2020-09-15 15:00:00,98.01,98.03,97.79,97.82,27714.0,97.5619,97.5818,97.3429,97.3728,27714.0
2020-09-15 15:05:00,97.8,97.8,97.49,97.53,14740.0,97.3529,97.3529,97.0443,97.0841,14740.0
2020-09-15 15:10:00,97.51,97.54,97.36,97.36,8202.0,97.0642,97.094,96.9149,96.9149,8202.0
2020-09-15 15:15:00,97.33,97.49,97.31,97.44,8599.0,96.885,97.0443,96.8651,96.9945,8599.0
2020-09-15 15:20:00,97.45,97.49,97.32,97.36,8502.0,97.0045,97.0443,96.875,96.9149,8502.0
2020-09-15 15:25:00,97.37,97.62,97.37,97.55,16918.0,96.9248,97.1737,96.9248,97.104,16918.0
2020-09-15 15:30:00,97.52,97.54,97.25,97.25,20624.0,97.0741,97.094,96.8054,96.8054,20624.0
2020-09-15 15:35:00,97.24,97.38,97.15,97.25,14031.0,96.7954,96.9348,96.7058,96.8054,14031.0
2020-09-15 15:40:00,97.25,97.35,97.08,97.23,21971.0,96.8054,96.9049,96.6361,96.7855,21971.0
2020-09-15 15:45:00,97.21,97.36,97.21,97.36,13742.0,96.7655,96.9149,96.7655,96.9149,13742.0
2020-09-15 15:50:00,97.4,97.4,97.18,97.28,34770.0,96.9547,96.9547,96.7357,96.8352,34770.0
2020-09-15 15:55:00,97.28,97.52,97.24,97.4,44481.0,96.8352,97.0741,96.7954,96.9547,44481.0
2020-09-16 09:30:00,97.75,98.25,97.44,97.46,22520.0,97.3031,97.8008,96.9945,97.0144,22520.0
2020-09-16 09:35:00,97.57,97.78,97.26,97.7,11158.0,97.1239,97.3329,96.8153,97.2533,11158.0
2020-09-16 09:40:00,97.69,98.18,97.49,98.15,8425.0,97.2434,97.7311,97.0443,97.7013,8425.0
2020-09-16 09:45:00,98.06,98.3,97.88,97.98,5542.0,97.6117,97.8506,97.4325,97.532,5542.0
2020-09-16 09:50:00,98.04,98.2,98.02,98.16,4595.0,97.5918,97.751,97.5718,97.7112,4595.0
2020-09-16 09:55:00,98.14,98.19,97.96,98.17,3944.0,97.6913,97.7411,97.5121,97.7212,3944.0
2020-09-16 10:00:00,98.12,98.45,97.8,97.85,18870.0,97.6714,97.9999,97.3529,97.4026,18870.0
2020-09-16 10:05:00,97.98,98.4,97.91,98.4,32616.0,97.532,97.9501,97.4623,97.9501,32616.0
2020-09-16 10:10:00,98.36,98.63,98.31,98.49,12124.0,97.9103,98.1791,97.8605,98.0397,12124.0
2020-09-16 10:15:00,98.55,98.85,98.54,98.64,6483.0,98.0994,98.3981,98.0895,98.189,6483.0
2020-09-16 10:20:00,98.67,98.96,98.67,98.89,7495.0,98.2189,98.5075,98.2189,98.4379,7495.0
2020-09-16 10:25:00,98.91,99.15,98.91,99.12,4142.0,98.4578,98.6967,98.4578,98.6668,4142.0
2020-09-16 10:30:00,99.08,99.08,98.89,98.93,4767.0,98.627,98.627,98.4379,98.4777,4767.0
2020-09-16 10:35:00,98.95,99.03,98.6,98.6,10588.0,98.4976,98.5772,98.1492,98.1492,10588.0
2020-09-16 10:40:00,98.62,98.76,98.42,98.53,13923.0,98.1691,98.3085,97.97,98.0795,13923.0
2020-09-16 10:45:00,98.52,98.52,98.25,98.42,9035.0,98.0696,98.0696,97.8008,97.97,9035.0
2020-09-16 10:50:00,98.41,98.85,98.37,98.76,15964.0,97.9601,98.3981,97.9202,98.3085,15964.0
2020-09-16 10:55:00,98.76,99.17,98.76,99.11,14532.0,98.3085,98.7166,98.3085,98.6569,14532.0
2020-09-16 11:00:00,99.11,99.64,99.05,99.51,37056.0,98.6569,99.1844,98.5971,99.055,37056.0
2020-09-16 11:05:00,99.49,99.98,99.37,99.86,15973.0,99.0351,99.5229,98.9157,99.4034,15973.0
2020-09-16 11:10:00,99.91,100.29,99.91,100.29,21245.0,99.4532,99.8315,99.4532,99.8315,21245.0
2020-09-16 11:15:00,100.31,100.91,100.31,100.83,34187.0,99.8514,100.4486,99.8514,100.369,34187.0
2020-09-16 11:20:00,100.8,100.9,100.49,100.75,34771.0,100.3391,100.4387,100.0306,100.2894,34771.0
2020-09-16 11:25:00,100.78,100.81,100.44,100.44,16885.0,100.3192,100.3491,99.9808,99.9808,16885.0
2020-09-16 11:30:00,100.44,100.48,100.34,100.4,10560.0,99.9808,100.0206,99.8812,99.941,10560.0
2020-09-16 11:35:00,100.38,100.44,100.11,100.24,12393.0,99.9211,99.9808,99.6523,99.7817,12393.0
2020-09-16 11:40:00,100.24,100.29,100.1,100.23,9568.0,99.7817,99.8315,99.6423,99.7717,9568.0
2020-09-16 11:45:00,100.24,100.49,100.17,100.44,20650.0,99.7817,100.0306,99.712,99.9808,20650.0
2020-09-16 11:50:00,100.44,100.54,100.41,100.54,16104.0,99.9808,100.0803,99.9509,100.0803,16104.0
2020-09-16 11:55:00,100.53,100.62,100.15,100.16,21732.0,100.0704,100.16,99.6921,99.7021,21732.0
2020-09-16 12:00:00,100.17,100.42,100.14,100.36,11434.0,99.712,99.9609,99.6822,99.9011,11434.0
2020-09-16 12:05:00,100.34,100.48,100.26,100.46,7787.0,99.8812,100.0206,99.8016,100.0007,7787.0
2020-09-16 12:10:00,100.46,100.48,100.28,100.32,11831.0,100.0007,100.0206,99.8215,99.8613,11831.0
2020-09-16 12:15:00,100.36,100.39,100.23,100.31,7339.0,99.9011,99.931,99.7717,99.8514,7339.0
2020-09-16 12:20:00,100.31,100.45,100.16,100.32,21464.0,99.8514,99.9907,99.7021,99.8613,21464.0
2020-09-16 12:25:00,100.34,100.46,100.22,100.36,11284.0,99.8812,100.0007,99.7618,99.9011,11284.0
2020-09-16 12:30:00,100.38,100.5,100.25,100.33,13025.0,99.9211,100.0405,99.7917,99.8713,13025.0
2020-09-16 12:35:00,100.34,100.49,100.28,100.49,19489.0,99.8812,100.0306,99.8215,100.0306,19489.0
2020-09-16 12:40:00,100.5,100.5,100.33,100.49,11346.0,100.0405,100.0405,99.8713,100.0306,11346.0
2020-09-16 12:45:00,100.5,100.52,100.34,100.34,9445.0,100.0405,100.0604,99.8812,99.8812,9445.0
2020-09-16 12:50:00,100.35,100.41,100.25,100.35,6195.0,99.8912,99.9509,99.7917,99.8912,6195.0
2020-09-16 12:55:00,100.36,100.46,100.28,100.46,17012.0,99.9011,100.0007,99.8215,100.0007,17012.0
2020-09-16 13:00:00,100.46,100.51,100.34,100.45,9671.0,100.0007,100.0505,99.8812,99.9907,9671.0
2020-09-16 13:05:00,100.44,100.47,100.38,100.4,5554.0,99.9808,100.0106,99.9211,99.941,5554.0
2020-09-16 13:10:00,100.4,100.4,100.15,100.36,14549.0,99.941,99.941,99.6921,99.9011,14549.0
2020-09-16 13:15:00,100.37,100.46,100.33,100.45,6177.0,99.9111,100.0007,99.8713,99.9907,6177.0
2020-09-16 13:20:00,100.47,100.5,100.28,100.5,14283.0,100.0106,100.0405,99.8215,100.0405,14283.0
2020-09-16 13:25:00,100.48,100.48,100.36,100.43,4316.0,100.0206,100.0206,99.9011,99.9708,4316.0
2020-09-16 13:30:00,100.43,100.5,100.32,100.5,10332.0,99.9708,100.0405,99.8613,100.0405,10332.0
2020-09-16 13:35:00,100.5,100.5,100.34,100.36,8548.0,100.0405,100.0405,99.8812,99.9011,8548.0
2020-09-16 13:40:00,100.34,100.35,100.01,100.07,14917.0,99.8812,99.8912,99.5527,99.6125,14917.0
2020-09-16 13:45:00,100.06,100.1,99.91,99.93,10849.0,99.6025,99.6423,99.4532,99.4731,10849.0
2020-09-16 13:50:00,99.91,100.03,99.86,100.02,12845.0,99.4532,99.5727,99.4034,99.5627,12845.0
2020-09-16 13:55:00,99.99,100.12,99.98,100.06,3944.0,99.5328,99.6622,99.5229,99.6025,3944.0
2020-09-16 14:00:00,100.06,100.36,99.96,100.28,6168.0,99.6025,99.9011,99.503,99.8215,6168.0
2020-09-16 14:05:00,100.2,100.33,100.09,100.19,6723.0,99.7419,99.8713,99.6324,99.7319,6723.0
2020-09-16 14:10:00,100.25,100.6,100.22,100.59,15671.0,99.7917,100.1401,99.7618,100.1301,15671.0
2020-09-16 14:15:00,100.53,100.79,100.52,100.58,19304.0,100.0704,100.3292,100.0604,100.1201,19304.0
2020-09-16 14:20:00,100.58,100.73,100.51,100.65,13224.0,100.1201,100.2695,100.0505,100.1898,13224.0
2020-09-16 14:25:00,100.68,100.91,100.63,100.91,13743.0,100.2197,100.4486,100.1699,100.4486,13743.0
2020-09-16 14:30:00,100.96,101.12,100.81,101.01,12875.0,100.4984,100.6577,100.3491,100.5482,12875.0
2020-09-16 14:35:00,101.0,101.34,100.9,101.34,12567.0,100.5382,100.8767,100.4387,100.8767,12567.0
2020-09-16 14:40:00,101.3,101.38,101.11,101.13,11835.0,100.8368,100.9165,100.6477,100.6676,11835.0
2020-09-16 14:45:00,101.14,101.17,100.79,100.86,25071.0,100.6776,100.7074,100.3292,100.3989,25071.0
2020-09-16 14:50:00,100.83,100.83,100.35,100.36,17459.0,100.369,100.369,99.8912,99.9011,17459.0
2020-09-16 14:55:00,100.36,100.61,100.26,100.46,11097.0,99.9011,100.15,99.8016,100.0007,11097.0
2020-09-16 15:00:00,100.47,100.5,100.24,100.39,8137.0,100.0106,100.0405,99.7817,99.931,8137.0
2020-09-16 15:05:00,100.38,100.44,100.04,100.05,14473.0,99.9211,99.9808,99.5826,99.5926,14473.0
2020-09-16 15:10:00,100.0,100.0,99.45,99.68,17220.0,99.5428,99.5428,98.9953,99.2243,17220.0
2020-09-16 15:15:00,99.69,100.0,99.54,100.0,9139.0,99.2342,99.5428,99.0849,99.5428,9139.0
2020-09-16 15:20:00,99.98,100.09,99.73,99.79,10668.0,99.5229,99.6324,99.274,99.3338,10668.0
2020-09-16 15:25:00,99.83,99.96,99.54,99.54,11768.0,99.3736,99.503,99.0849,99.0849,11768.0
2020-09-16 15:30:00,99.51,99.56,98.94,99.22,34412.0,99.055,99.1048,98.4876,98.7664,34412.0
2020-09-16 15:35:00,99.24,99.5,99.08,99.17,23004.0,98.7863,99.0451,98.627,98.7166,23004.0
2020-09-16 15:40:00,99.14,99.44,99.02,99.42,27184.0,98.6867,98.9854,98.5673,98.9654,27184.0
2020-09-16 15:45:00,99.42,99.78,99.42,99.5,27152.0,98.9654,99.3238,98.9654,99.0451,27152.0
2020-09-16 15:50:00,99.52,99.58,99.24,99.24,56859.0,99.065,99.1247,98.7863,98.7863,56859.0
2020-09-16 15:55:00,99.25,99.33,99.0,99.02,90916.0,98.7962,98.8759,98.5474,98.5673,90916.0
2020-09-17 09:30:00,97.23,98.0,96.62,97.51,32396.0,96.7855,97.5519,96.1782,97.0642,32396.0
2020-09-17 09:35:00,97.56,98.12,97.43,97.68,22267.0,97.1139,97.6714,96.9845,97.2334,22267.0
2020-09-17 09:40:00,97.68,97.8,96.51,96.51,18582.0,97.2334,97.3529,96.0688,96.0688,18582.0
2020-09-17 09:45:00,96.59,96.69,96.27,96.3,17839.0,96.1484,96.2479,95.8298,95.8597,17839.0
2020-09-17 09:50:00,96.37,97.05,96.14,96.78,40974.0,95.9294,96.6063,95.7004,96.3375,40974.0
2020-09-17 09:55:00,96.81,96.94,96.5,96.64,39593.0,96.3674,96.4968,96.0588,96.1982,39593.0
2020-09-17 10:00:00,96.74,97.03,96.68,96.96,17006.0,96.2977,96.5864,96.238,96.5167,17006.0
2020-09-17 10:05:00,96.93,97.42,96.88,97.23,24335.0,96.4868,96.9746,96.4371,96.7855,24335.0
2020-09-17 10:10:00,97.22,97.6,97.2,97.55,34574.0,96.7755,97.1538,96.7556,97.104,34574.0
2020-09-17 10:15:00,97.52,97.52,96.44,96.57,32961.0,97.0741,97.0741,95.9991,96.1285,32961.0
2020-09-17 10:20:00,96.56,97.07,96.51,96.61,22742.0,96.1185,96.6262,96.0688,96.1683,22742.0
2020-09-17 10:25:00,96.58,96.67,96.38,96.67,14435.0,96.1384,96.228,95.9393,96.228,14435.0
2020-09-17 10:30:00,96.66,96.7,96.36,96.7,15826.0,96.2181,96.2579,95.9194,96.2579,15826.0
2020-09-17 10:35:00,96.7,96.82,96.28,96.49,5612.0,96.2579,96.3773,95.8398,96.0488,5612.0
2020-09-17 10:40:00,96.3,96.57,96.01,96.57,26932.0,95.8597,96.1285,95.571,96.1285,26932.0
2020-09-17 10:45:00,96.48,96.99,96.48,96.81,7112.0,96.0389,96.5466,96.0389,96.3674,7112.0
2020-09-17 10:50:00,96.9,97.03,96.79,96.85,7203.0,96.457,96.5864,96.3475,96.4072,7203.0
2020-09-17 10:55:00,96.78,96.84,96.65,96.68,4364.0,96.3375,96.3972,96.2081,96.238,4364.0
2020-09-17 11:00:00,96.69,97.09,96.69,97.01,4856.0,96.2479,96.6461,96.2479,96.5665,4856.0
2020-09-17 11:05:00,96.99,97.09,96.88,96.94,8987.0,96.5466,96.6461,96.4371,96.4968,8987.0
2020-09-17 11:10:00,96.94,97.1,96.83,96.96,4209.0,96.4968,96.6561,96.3873,96.5167,4209.0
2020-09-17 11:15:00,97.02,97.07,96.64,96.68,7615.0,96.5764,96.6262,96.1982,96.238,7615.0
2020-09-17 11:20:00,96.72,96.79,96.54,96.62,6592.0,96.2778,96.3475,96.0986,96.1782,6592.0
2020-09-17 11:25:00,96.63,96.81,96.57,96.63,3345.0,96.1882,96.3674,96.1285,96.1882,3345.0
2020-09-17 11:30:00,96.64,96.75,96.53,96.61,3600.0,96.1982,96.3077,96.0887,96.1683,3600.0
2020-09-17 11:35:00,96.59,96.61,96.34,96.35,6775.0,96.1484,96.1683,95.8995,95.9095,6775.0
2020-09-17 11:40:00,96.46,96.47,96.1,96.17,9528.0,96.019,96.0289,95.6606,95.7303,9528.0
2020-09-17 11:45:00,96.19,96.26,96.04,96.05,16670.0,95.7502,95.8199,95.6009,95.6109,16670.0
2020-09-17 11:50:00,96.1,96.1,95.75,95.91,11055.0,95.6606,95.6606,95.3122,95.4715,11055.0
2020-09-17 11:55:00,95.92,96.02,95.74,95.79,7535.0,95.4814,95.581,95.3023,95.352,7535.0
2020-09-17 12:00:00,95.76,95.85,95.64,95.79,6715.0,95.3222,95.4118,95.2027,95.352,6715.0
2020-09-17 12:05:00,95.8,95.87,95.46,95.51,9126.0,95.362,95.4317,95.0236,95.0733,9126.0
2020-09-17 12:10:00,95.57,95.61,95.11,95.22,9195.0,95.133,95.1729,94.6752,94.7846,9195.0
2020-09-17 12:15:00,95.25,95.29,94.83,95.11,13604.0,94.8145,94.8543,94.3964,94.6752,13604.0
2020-09-17 12:20:00,95.04,95.21,94.93,94.97,6742.0,94.6055,94.7747,94.496,94.5358,6742.0
2020-09-17 12:25:00,95.01,95.22,94.77,95.13,9227.0,94.5756,94.7846,94.3367,94.6951,9227.0
2020-09-17 12:30:00,95.1,95.24,94.96,95.14,8242.0,94.6652,94.8046,94.5258,94.705,8242.0
2020-09-17 12:35:00,95.15,95.24,94.9,95.09,16495.0,94.715,94.8046,94.4661,94.6552,16495.0
2020-09-17 12:40:00,95.02,95.1,94.86,95.1,31357.0,94.5856,94.6652,94.4263,94.6652,31357.0
2020-09-17 12:45:00,95.02,95.15,94.72,94.9,19540.0,94.5856,94.715,94.2869,94.4661,19540.0
2020-09-17 12:50:00,94.92,95.18,94.89,95.15,12587.0,94.486,94.7448,94.4562,94.715,12587.0
2020-09-17 12:55:00,95.14,95.44,95.14,95.4,8856.0,94.705,95.0036,94.705,94.9638,8856.0
2020-09-17 13:00:00,95.36,95.47,95.17,95.17,16582.0,94.924,95.0335,94.7349,94.7349,16582.0
2020-09-17 13:05:00,95.14,95.3,95.06,95.19,8643.0,94.705,94.8643,94.6254,94.7548,8643.0
2020-09-17 13:10:00,95.17,95.17,94.75,94.77,56241.0,94.7349,94.7349,94.3168,94.3367,56241.0
2020-09-17 13:15:00,94.78,94.78,94.41,94.53,19768.0,94.3467,94.3467,93.9784,94.0978,19768.0
2020-09-17 13:20:00,94.54,94.72,94.5,94.65,12819.0,94.1078,94.2869,94.0679,94.2173,12819.0
2020-09-17 13:25:00,94.67,94.82,94.67,94.77,6659.0,94.2372,94.3865,94.2372,94.3367,6659.0
2020-09-17 13:30:00,94.76,95.18,94.74,95.18,9126.0,94.3268,94.7448,94.3068,94.7448,9126.0
2020-09-17 13:35:00,95.22,95.7,95.22,95.64,19791.0,94.7846,95.2625,94.7846,95.2027,19791.0
2020-09-17 13:40:00,95.63,96.14,95.55,95.95,26976.0,95.1928,95.7004,95.1131,95.5113,26976.0
2020-09-17 13:45:00,95.94,96.4,95.94,96.4,20002.0,95.5014,95.9593,95.5014,95.9593,20002.0
2020-09-17 13:50:00,96.35,96.53,96.21,96.49,14402.0,95.9095,96.0887,95.7701,96.0488,14402.0
2020-09-17 13:55:00,96.52,96.66,96.45,96.55,14295.0,96.0787,96.2181,96.009,96.1086,14295.0
2020-09-17 14:00:00,96.51,96.73,96.41,96.73,7167.0,96.0688,96.2877,95.9692,96.2877,7167.0
2020-09-17 14:05:00,96.68,96.91,96.65,96.82,11400.0,96.238,96.4669,96.2081,96.3773,11400.0
2020-09-17 14:10:00,96.77,96.9,96.73,96.81,13283.0,96.3276,96.457,96.2877,96.3674,13283.0
2020-09-17 14:15:00,96.74,96.87,96.61,96.66,7947.0,96.2977,96.4271,96.1683,96.2181,7947.0
2020-09-17 14:20:00,96.67,96.72,96.49,96.49,9311.0,96.228,96.2778,96.0488,96.0488,9311.0
2020-09-17 14:25:00,96.49,96.62,96.42,96.46,18262.0,96.0488,96.1782,95.9792,96.019,18262.0
2020-09-17 14:30:00,96.43,96.6,96.28,96.39,13075.0,95.9891,96.1583,95.8398,95.9493,13075.0
2020-09-17 14:35:00,96.35,96.45,96.28,96.31,8626.0,95.9095,96.009,95.8398,95.8697,8626.0
2020-09-17 14:40:00,96.28,96.65,96.23,96.65,14589.0,95.8398,96.2081,95.79,96.2081,14589.0
2020-09-17 14:45:00,96.6,96.85,96.6,96.75,9254.0,96.1583,96.4072,96.1583,96.3077,9254.0
2020-09-17 14:50:00,96.79,96.81,96.6,96.81,10978.0,96.3475,96.3674,96.1583,96.3674,10978.0
2020-09-17 14:55:00,96.77,96.9,96.56,96.59,17031.0,96.3276,96.457,96.1185,96.1484,17031.0
2020-09-17 15:00:00,96.62,96.68,95.92,95.93,15036.0,96.1782,96.238,95.4814,95.4914,15036.0
2020-09-17 15:05:00,95.91,96.19,95.88,96.14,17269.0,95.4715,95.7502,95.4416,95.7004,17269.0
2020-09-17 15:10:00,96.14,96.4,96.14,96.36,19621.0,95.7004,95.9593,95.7004,95.9194,19621.0
2020-09-17 15:15:00,96.34,96.37,96.17,96.2,9238.0,95.8995,95.9294,95.7303,95.7602,9238.0
2020-09-17 15:20:00,96.22,96.36,96.01,96.01,10131.0,95.7801,95.9194,95.571,95.571,10131.0
2020-09-17 15:25:00,96.0,96.0,95.89,95.97,9231.0,95.5611,95.5611,95.4516,95.5312,9231.0
2020-09-17 15:30:00,95.93,96.59,95.89,96.59,11556.0,95.4914,96.1484,95.4516,96.1484,11556.0
2020-09-17 15:35:00,96.58,96.75,96.5,96.75,10451.0,96.1384,96.3077,96.0588,96.3077,10451.0
2020-09-17 15:40:00,96.78,96.89,96.72,96.74,16189.0,96.3375,96.447,96.2778,96.2977,16189.0
2020-09-17 15:45:00,96.75,96.92,96.61,96.88,19520.0,96.3077,96.4769,96.1683,96.4371,19520.0
2020-09-17 15:50:00,96.84,96.98,96.75,96.97,27021.0,96.3972,96.5366,96.3077,96.5266,27021.0
2020-09-17 15:55:00,96.97,96.98,96.7,96.78,71195.0,96.5266,96.5366,96.2579,96.3375,71195.0
2020-09-18 09:30:00,97.28,97.31,96.15,96.47,178473.0,96.8352,96.8651,95.7104,96.0289,178473.0
2020-09-18 09:35:00,96.62,96.77,96.06,96.28,5692.0,96.1782,96.3276,95.6208,95.8398,5692.0
2020-09-18 09:40:00,96.13,96.15,95.66,95.82,7137.0,95.6905,95.7104,95.2226,95.3819,7137.0
2020-09-18 09:45:00,95.9,95.9,94.96,94.96,9410.0,95.4615,95.4615,94.5258,94.5258,9410.0
2020-09-18 09:50:00,94.95,95.07,94.7,94.71,12942.0,94.5159,94.6353,94.267,94.277,12942.0
2020-09-18 09:55:00,94.68,94.94,94.46,94.61,10250.0,94.2471,94.5059,94.0281,94.1774,10250.0
2020-09-18 10:00:00,94.68,95.18,94.65,95.09,10739.0,94.2471,94.7448,94.2173,94.6552,10739.0
2020-09-18 10:05:00,95.03,95.34,94.8,95.21,9955.0,94.5955,94.9041,94.3666,94.7747,9955.0
2020-09-18 10:10:00,95.09,95.09,94.52,94.9,21971.0,94.6552,94.6552,94.0878,94.4661,21971.0
2020-09-18 10:15:00,94.87,95.03,94.67,94.7,18755.0,94.4362,94.5955,94.2372,94.267,18755.0
2020-09-18 10:20:00,94.73,95.0,94.55,94.55,15899.0,94.2969,94.5657,94.1177,94.1177,15899.0
2020-09-18 10:25:00,94.58,94.75,94.27,94.36,16452.0,94.1476,94.3168,93.839,93.9286,16452.0
2020-09-18 10:30:00,94.39,94.66,94.21,94.52,6410.0,93.9584,94.2272,93.7793,94.0878,6410.0
2020-09-18 10:35:00,94.46,94.5,94.32,94.41,6042.0,94.0281,94.0679,93.8888,93.9784,6042.0
2020-09-18 10:40:00,94.53,94.8,94.37,94.7,12385.0,94.0978,94.3666,93.9385,94.267,12385.0
2020-09-18 10:45:00,94.7,94.74,94.45,94.71,10587.0,94.267,94.3068,94.0182,94.277,10587.0
2020-09-18 10:50:00,94.74,94.74,94.34,94.36,8978.0,94.3068,94.3068,93.9087,93.9286,8978.0
2020-09-18 10:55:00,94.4,94.51,94.28,94.41,5794.0,93.9684,94.0779,93.8489,93.9784,5794.0
2020-09-18 11:00:00,94.48,94.53,94.26,94.26,13585.0,94.048,94.0978,93.829,93.829,13585.0
2020-09-18 11:05:00,94.31,94.54,94.3,94.47,9648.0,93.8788,94.1078,93.8689,94.0381,9648.0
2020-09-18 11:10:00,94.48,94.48,94.13,94.16,8307.0,94.048,94.048,93.6996,93.7295,8307.0
2020-09-18 11:15:00,94.17,94.23,93.95,93.98,10717.0,93.7394,93.7992,93.5205,93.5503,10717.0
2020-09-18 11:20:00,94.03,94.29,93.99,94.23,5736.0,93.6001,93.8589,93.5603,93.7992,5736.0
2020-09-18 11:25:00,94.23,94.41,94.19,94.37,13686.0,93.7992,93.9784,93.7594,93.9385,13686.0
2020-09-18 11:30:00,94.34,94.38,93.93,93.94,10570.0,93.9087,93.9485,93.5005,93.5105,10570.0
2020-09-18 11:35:00,93.95,94.0,93.75,93.86,14977.0,93.5205,93.5702,93.3214,93.4309,14977.0
2020-09-18 11:40:00,93.87,93.93,93.64,93.78,37907.0,93.4408,93.5005,93.2119,93.3512,37907.0
2020-09-18 11:45:00,93.77,94.22,93.76,94.2,14500.0,93.3413,93.7892,93.3313,93.7693,14500.0
2020-09-18 11:50:00,94.3,94.38,94.16,94.2,8778.0,93.8689,93.9485,93.7295,93.7693,8778.0
2020-09-18 11:55:00,94.21,94.59,94.2,94.35,14697.0,93.7793,94.1575,93.7693,93.9186,14697.0
2020-09-18 12:00:00,94.34,94.38,94.21,94.25,7333.0,93.9087,93.9485,93.7793,93.8191,7333.0
2020-09-18 12:05:00,94.23,94.49,94.16,94.37,5680.0,93.7992,94.058,93.7295,93.9385,5680.0
2020-09-18 12:10:00,94.37,94.44,94.12,94.14,9413.0,93.9385,94.0082,93.6897,93.7096,9413.0
2020-09-18 12:15:00,94.13,94.13,93.96,94.01,25938.0,93.6996,93.6996,93.5304,93.5802,25938.0
2020-09-18 12:20:00,94.04,94.13,93.95,94.03,26483.0,93.61,93.6996,93.5205,93.6001,26483.0
2020-09-18 12:25:00,94.03,94.1,93.96,94.03,24783.0,93.6001,93.6698,93.5304,93.6001,24783.0
2020-09-18 12:30:00,94.06,94.07,93.41,93.72,90340.0,93.63,93.6399,92.9829,93.2915,90340.0
2020-09-18 12:35:00,93.79,94.05,93.72,94.02,49040.0,93.3612,93.62,93.2915,93.5901,49040.0
2020-09-18 12:40:00,94.0,94.05,93.85,93.89,21560.0,93.5702,93.62,93.4209,93.4607,21560.0
2020-09-18 12:45:00,93.89,94.04,93.66,93.66,10649.0,93.4607,93.61,93.2318,93.2318,10649.0
2020-09-18 12:50:00,93.65,93.65,93.41,93.52,10787.0,93.2218,93.2218,92.9829,93.0924,10787.0
2020-09-18 12:55:00,93.5,93.59,93.32,93.59,7595.0,93.0725,93.1621,92.8933,93.1621,7595.0
2020-09-18 13:00:00,93.63,94.08,93.63,94.04,12165.0,93.2019,93.6499,93.2019,93.61,12165.0
2020-09-18 13:05:00,93.95,93.99,93.71,93.73,9234.0,93.5205,93.5603,93.2816,93.3015,9234.0
2020-09-18 13:10:00,93.75,94.12,93.67,94.12,7800.0,93.3214,93.6897,93.2417,93.6897,7800.0
2020-09-18 13:15:00,94.12,94.12,93.83,93.85,6764.0,93.6897,93.6897,93.401,93.4209,6764.0
2020-09-18 13:20:00,93.86,93.87,93.59,93.69,11755.0,93.4309,93.4408,93.1621,93.2616,11755.0
2020-09-18 13:25:00,93.68,93.72,93.43,93.43,23722.0,93.2517,93.2915,93.0028,93.0028,23722.0
2020-09-18 13:30:00,93.38,93.4,93.05,93.32,23350.0,92.9531,92.973,92.6246,92.8933,23350.0
2020-09-18 13:35:00,93.27,93.33,92.97,93.24,15118.0,92.8436,92.9033,92.5449,92.8137,15118.0
2020-09-18 13:40:00,93.28,93.57,93.23,93.53,7911.0,92.8535,93.1422,92.8037,93.1024,7911.0
2020-09-18 13:45:00,93.5,93.71,93.46,93.65,6021.0,93.0725,93.2816,93.0327,93.2218,6021.0
2020-09-18 13:50:00,93.68,93.76,93.65,93.76,5111.0,93.2517,93.3313,93.2218,93.3313,5111.0
2020-09-18 13:55:00,93.81,93.89,93.76,93.86,4216.0,93.3811,93.4607,93.3313,93.4309,4216.0
2020-09-18 14:00:00,93.87,93.87,93.62,93.76,2900.0,93.4408,93.4408,93.192,93.3313,2900.0
2020-09-18 14:05:00,93.81,93.92,93.81,93.89,3607.0,93.3811,93.4906,93.3811,93.4607,3607.0
2020-09-18 14:10:00,93.84,93.98,93.64,93.81,9936.0,93.411,93.5503,93.2119,93.3811,9936.0
2020-09-18 14:15:00,93.79,93.84,93.38,93.45,12287.0,93.3612,93.411,92.9531,93.0227,12287.0
2020-09-18 14:20:00,93.45,93.94,93.45,93.91,11285.0,93.0227,93.5105,93.0227,93.4806,11285.0
2020-09-18 14:25:00,93.93,94.04,93.83,93.85,3192.0,93.5005,93.61,93.401,93.4209,3192.0
2020-09-18 14:30:00,93.78,93.86,93.77,93.84,2600.0,93.3512,93.4309,93.3413,93.411,2600.0
2020-09-18 14:35:00,93.79,93.81,93.56,93.6,4888.0,93.3612,93.3811,93.1322,93.1721,4888.0
2020-09-18 14:40:00,93.59,93.73,93.39,93.46,7389.0,93.1621,93.3015,92.963,93.0327,7389.0
2020-09-18 14:45:00,93.48,94.09,93.48,94.09,64620.0,93.0526,93.6598,93.0526,93.6598,64620.0
2020-09-18 14:50:00,94.06,94.27,93.97,94.25,43608.0,93.63,93.839,93.5404,93.8191,43608.0
2020-09-18 14:55:00,94.24,94.46,94.15,94.46,28432.0,93.8091,94.0281,93.7195,94.0281,28432.0
2020-09-18 15:00:00,94.51,94.83,94.44,94.82,21289.0,94.0779,94.3964,94.0082,94.3865,21289.0
2020-09-18 15:05:00,94.82,95.12,94.78,95.08,42390.0,94.3865,94.6851,94.3467,94.6453,42390.0
2020-09-18 15:10:00,95.12,95.14,94.95,95.0,30872.0,94.6851,94.705,94.5159,94.5657,30872.0
2020-09-18 15:15:00,95.01,95.07,94.95,95.04,50933.0,94.5756,94.6353,94.5159,94.6055,50933.0
2020-09-18 15:20:00,95.04,95.5,94.67,95.0,32843.0,94.6055,95.0634,94.2372,94.5657,32843.0
2020-09-18 15:25:00,95.04,95.23,95.02,95.11,14965.0,94.6055,94.7946,94.5856,94.6752,14965.0
2020-09-18 15:30:00,95.1,95.36,94.97,95.11,18236.0,94.6652,94.924,94.5358,94.6752,18236.0
2020-09-18 15:35:00,95.13,95.13,94.63,94.69,24886.0,94.6951,94.6951,94.1973,94.2571,24886.0
2020-09-18 15:40:00,94.67,94.7,94.38,94.5,40128.0,94.2372,94.267,93.9485,94.0679,40128.0
2020-09-18 15:45:00,94.5,94.66,94.49,94.66,28234.0,94.0679,94.2272,94.058,94.2272,28234.0
2020-09-18 15:50:00,94.61,94.63,93.87,93.93,154475.0,94.1774,94.1973,93.4408,93.5005,154475.0
2020-09-18 15:55:00,93.97,94.11,93.41,93.79,353901.0,93.5404,93.6797,92.9829,93.3612,353901.0
2020-09-21 09:30:00,91.17,92.38,90.51,91.15,89433.0,90.7532,91.9576,90.0962,90.7333,89433.0
2020-09-21 09:35:00,91.12,91.23,90.61,90.92,106561.0,90.7034,90.8129,90.1957,90.5043,106561.0
2020-09-21 09:40:00,90.94,90.94,90.2,90.49,47645.0,90.5242,90.5242,89.7876,90.0763,47645.0
2020-09-21 09:45:00,90.5,91.82,90.14,91.63,103784.0,90.0862,91.4002,89.7279,91.2111,103784.0
2020-09-21 09:50:00,91.52,91.53,90.77,91.24,34679.0,91.1016,91.1115,90.355,90.8228,34679.0
2020-09-21 09:55:00,91.23,91.53,90.88,91.22,18654.0,90.8129,91.1115,90.4645,90.8029,18654.0
2020-09-21 10:00:00,91.11,91.39,90.86,91.16,19785.0,90.6934,90.9722,90.4446,90.7432,19785.0
2020-09-21 10:05:00,91.09,91.21,90.7,90.81,37371.0,90.6735,90.793,90.2853,90.3948,37371.0
2020-09-21 10:10:00,90.81,90.98,90.52,90.55,32022.0,90.3948,90.564,90.1061,90.136,32022.0
2020-09-21 10:15:00,90.52,90.85,90.33,90.63,31646.0,90.1061,90.4346,89.917,90.2156,31646.0
2020-09-21 10:20:00,90.64,90.92,90.29,90.45,62985.0,90.2256,90.5043,89.8772,90.0365,62985.0
2020-09-21 10:25:00,90.41,90.46,90.15,90.22,26347.0,89.9966,90.0464,89.7378,89.8075,26347.0
2020-09-21 10:30:00,90.21,90.45,90.11,90.18,95227.0,89.7976,90.0365,89.698,89.7677,95227.0
2020-09-21 10:35:00,90.22,90.22,89.83,90.04,43905.0,89.8075,89.8075,89.4193,89.6283,43905.0
2020-09-21 10:40:00,90.09,90.4,89.94,90.34,27534.0,89.6781,89.9867,89.5288,89.927,27534.0
2020-09-21 10:45:00,90.31,90.5,90.15,90.36,45862.0,89.8971,90.0862,89.7378,89.9469,45862.0
2020-09-21 10:50:00,90.33,90.71,90.14,90.71,36641.0,89.917,90.2953,89.7279,90.2953,36641.0
2020-09-21 10:55:00,90.69,90.69,90.48,90.48,7893.0,90.2754,90.2754,90.0663,90.0663,7893.0
2020-09-21 11:00:00,90.48,91.22,90.35,91.2,21525.0,90.0663,90.8029,89.9369,90.783,21525.0
2020-09-21 11:05:00,91.23,91.73,91.23,91.63,19216.0,90.8129,91.3106,90.8129,91.2111,19216.0
2020-09-21 11:10:00,91.62,91.63,91.37,91.42,7994.0,91.2011,91.2111,90.9523,91.002,7994.0
2020-09-21 11:15:00,91.41,91.41,90.92,90.95,25046.0,90.9921,90.9921,90.5043,90.5342,25046.0
2020-09-21 11:20:00,91.03,91.07,90.74,90.83,10894.0,90.6138,90.6536,90.3251,90.4147,10894.0
2020-09-21 11:25:00,90.86,91.16,90.71,90.96,12011.0,90.4446,90.7432,90.2953,90.5441,12011.0
2020-09-21 11:30:00,90.9,91.08,90.62,90.68,21208.0,90.4844,90.6636,90.2057,90.2654,21208.0
2020-09-21 11:35:00,90.67,90.89,90.61,90.76,17272.0,90.2555,90.4744,90.1957,90.345,17272.0
2020-09-21 11:40:00,90.75,91.03,90.69,90.72,35884.0,90.3351,90.6138,90.2754,90.3052,35884.0
2020-09-21 11:45:00,90.75,90.89,90.66,90.76,21493.0,90.3351,90.4744,90.2455,90.345,21493.0
2020-09-21 11:50:00,90.76,90.93,90.67,90.77,20227.0,90.345,90.5143,90.2555,90.355,20227.0
2020-09-21 11:55:00,90.76,90.89,90.65,90.8,21879.0,90.345,90.4744,90.2355,90.3849,21879.0
2020-09-21 12:00:00,90.8,91.04,90.73,91.03,15922.0,90.3849,90.6238,90.3152,90.6138,15922.0
2020-09-21 12:05:00,91.01,91.53,90.99,91.46,17244.0,90.5939,91.1115,90.574,91.0418,17244.0
2020-09-21 12:10:00,91.41,91.42,91.08,91.12,7033.0,90.9921,91.002,90.6636,90.7034,7033.0
2020-09-21 12:15:00,91.1,91.1,90.89,90.99,10167.0,90.6835,90.6835,90.4744,90.574,10167.0
2020-09-21 12:20:00,91.01,91.06,90.74,90.89,9113.0,90.5939,90.6437,90.3251,90.4744,9113.0
2020-09-21 12:25:00,90.92,91.15,90.86,90.9,8121.0,90.5043,90.7333,90.4446,90.4844,8121.0
2020-09-21 12:30:00,90.9,90.99,90.69,90.83,11127.0,90.4844,90.574,90.2754,90.4147,11127.0
2020-09-21 12:35:00,90.84,91.07,90.82,91.02,11801.0,90.4247,90.6536,90.4048,90.6039,11801.0
2020-09-21 12:40:00,91.05,91.17,90.94,91.04,14558.0,90.6337,90.7532,90.5242,90.6238,14558.0
2020-09-21 12:45:00,91.07,91.19,90.92,91.17,8943.0,90.6536,90.7731,90.5043,90.7532,8943.0
2020-09-21 12:50:00,91.16,91.38,91.03,91.34,19573.0,90.7432,90.9622,90.6138,90.9224,19573.0
2020-09-21 12:55:00,91.34,91.37,91.15,91.31,8660.0,90.9224,90.9523,90.7333,90.8925,8660.0
2020-09-21 13:00:00,91.34,91.35,91.1,91.24,10736.0,90.9224,90.9323,90.6835,90.8228,10736.0
2020-09-21 13:05:00,91.24,91.37,91.18,91.22,6492.0,90.8228,90.9523,90.7631,90.8029,6492.0
2020-09-21 13:10:00,91.29,91.75,91.2,91.62,18432.0,90.8726,91.3305,90.783,91.2011,18432.0
2020-09-21 13:15:00,91.67,91.72,91.39,91.39,6579.0,91.2509,91.3007,90.9722,90.9722,6579.0
2020-09-21 13:20:00,91.4,91.63,91.29,91.4,8796.0,90.9821,91.2111,90.8726,90.9821,8796.0
2020-09-21 13:25:00,91.44,91.44,91.22,91.22,10776.0,91.0219,91.0219,90.8029,90.8029,10776.0
2020-09-21 13:30:00,91.28,91.49,91.18,91.25,9200.0,90.8627,91.0717,90.7631,90.8328,9200.0
2020-09-21 13:35:00,91.21,91.26,91.17,91.24,8918.0,90.793,90.8428,90.7532,90.8228,8918.0
2020-09-21 13:40:00,91.23,91.26,91.1,91.1,16895.0,90.8129,90.8428,90.6835,90.6835,16895.0
2020-09-21 13:45:00,91.05,91.26,91.02,91.2,18801.0,90.6337,90.8428,90.6039,90.783,18801.0
2020-09-21 13:50:00,91.22,91.37,91.21,91.23,13810.0,90.8029,90.9523,90.793,90.8129,13810.0
2020-09-21 13:55:00,91.25,91.4,91.2,91.32,18752.0,90.8328,90.9821,90.783,90.9025,18752.0
2020-09-21 14:00:00,91.3,91.32,91.07,91.1,23005.0,90.8826,90.9025,90.6536,90.6835,23005.0
2020-09-21 14:05:00,91.11,91.11,90.88,91.03,25122.0,90.6934,90.6934,90.4645,90.6138,25122.0
2020-09-21 14:10:00,91.0,91.15,90.9,91.13,47694.0,90.5839,90.7333,90.4844,90.7133,47694.0
2020-09-21 14:15:00,91.2,91.34,90.94,91.02,15030.0,90.783,90.9224,90.5242,90.6039,15030.0
2020-09-21 14:20:00,91.02,91.63,90.95,91.43,28919.0,90.6039,91.2111,90.5342,91.012,28919.0
2020-09-21 14:25:00,91.39,91.39,91.09,91.09,13049.0,90.9722,90.9722,90.6735,90.6735,13049.0
2020-09-21 14:30:00,91.13,91.17,90.75,90.93,26102.0,90.7133,90.7532,90.3351,90.5143,26102.0
2020-09-21 14:35:00,90.9,90.97,90.7,90.89,41512.0,90.4844,90.5541,90.2853,90.4744,41512.0
2020-09-21 14:40:00,90.9,90.96,90.78,90.82,19037.0,90.4844,90.5441,90.3649,90.4048,19037.0
2020-09-21 14:45:00,90.86,90.89,90.41,90.46,23564.0,90.4446,90.4744,89.9966,90.0464,23564.0
2020-09-21 14:50:00,90.44,90.67,90.41,90.63,15647.0,90.0265,90.2555,89.9966,90.2156,15647.0
2020-09-21 14:55:00,90.67,90.85,90.66,90.7,12333.0,90.2555,90.4346,90.2455,90.2853,12333.0
2020-09-21 15:00:00,90.7,90.99,90.7,90.9,12450.0,90.2853,90.574,90.2853,90.4844,12450.0
2020-09-21 15:05:00,90.95,90.95,90.69,90.78,11293.0,90.5342,90.5342,90.2754,90.3649,11293.0
2020-09-21 15:10:00,90.77,90.81,90.6,90.6,32053.0,90.355,90.3948,90.1858,90.1858,32053.0
2020-09-21 15:15:00,90.61,91.19,90.46,91.05,71442.0,90.1957,90.7731,90.0464,90.6337,71442.0
2020-09-21 15:20:00,91.07,91.53,91.06,91.4,64920.0,90.6536,91.1115,90.6437,90.9821,64920.0
2020-09-21 15:25:00,91.42,91.42,90.95,90.99,41172.0,91.002,91.002,90.5342,90.574,41172.0
2020-09-21 15:30:00,90.99,91.07,90.76,91.03,47836.0,90.574,90.6536,90.345,90.6138,47836.0
2020-09-21 15:35:00,91.03,91.33,91.02,91.12,28198.0,90.6138,90.9124,90.6039,90.7034,28198.0
2020-09-21 15:40:00,91.08,91.48,90.93,91.41,44214.0,90.6636,91.0617,90.5143,90.9921,44214.0
2020-09-21 15:45:00,91.43,91.47,91.28,91.29,40008.0,91.012,91.0518,90.8627,90.8726,40008.0
2020-09-21 15:50:00,91.25,91.5,91.14,91.18,82796.0,90.8328,91.0817,90.7233,90.7631,82796.0
2020-09-21 15:55:00,91.19,91.32,91.17,91.29,139046.0,90.7731,90.9025,90.7532,90.8726,139046.0
2020-09-22 09:30:00,91.94,92.57,91.5,92.5,38305.0,91.5196,92.1468,91.0817,92.0771,38305.0
2020-09-22 09:35:00,92.48,92.72,91.88,92.05,33816.0,92.0572,92.2961,91.4599,91.6291,33816.0
2020-09-22 09:40:00,92.1,92.47,91.7,91.84,25545.0,91.6789,92.0472,91.2807,91.4201,25545.0
2020-09-22 09:45:00,91.84,91.99,90.8,90.85,20212.0,91.4201,91.5694,90.3849,90.4346,20212.0
2020-09-22 09:50:00,90.85,91.15,90.67,91.01,21178.0,90.4346,90.7333,90.2555,90.5939,21178.0
2020-09-22 09:55:00,91.04,91.32,90.95,91.31,9212.0,90.6238,90.9025,90.5342,90.8925,9212.0
2020-09-22 10:00:00,91.36,91.46,91.08,91.33,16164.0,90.9423,91.0418,90.6636,90.9124,16164.0
2020-09-22 10:05:00,91.26,91.31,90.82,91.28,21022.0,90.8428,90.8925,90.4048,90.8627,21022.0
2020-09-22 10:10:00,91.29,91.74,91.26,91.56,20096.0,90.8726,91.3206,90.8428,91.1414,20096.0
2020-09-22 10:15:00,91.56,91.81,91.52,91.75,21137.0,91.1414,91.3902,91.1016,91.3305,21137.0
2020-09-22 10:20:00,91.75,91.94,91.63,91.76,41945.0,91.3305,91.5196,91.2111,91.3405,41945.0
2020-09-22 10:25:00,91.82,92.06,91.69,91.98,14340.0,91.4002,91.6391,91.2708,91.5595,14340.0
2020-09-22 10:30:00,91.98,92.17,91.82,91.99,30635.0,91.5595,91.7486,91.4002,91.5694,30635.0
2020-09-22 10:35:00,91.93,92.17,91.93,91.99,12383.0,91.5097,91.7486,91.5097,91.5694,12383.0
2020-09-22 10:40:00,91.99,92.03,91.6,91.72,13479.0,91.5694,91.6092,91.1812,91.3007,13479.0
2020-09-22 10:45:00,91.63,91.63,91.41,91.57,88855.0,91.2111,91.2111,90.9921,91.1513,88855.0
2020-09-22 10:50:00,91.56,92.17,91.46,92.06,38845.0,91.1414,91.7486,91.0418,91.6391,38845.0
2020-09-22 10:55:00,92.04,92.05,91.14,91.25,18638.0,91.6192,91.6291,90.7233,90.8328,18638.0
2020-09-22 11:00:00,91.2,91.45,91.13,91.31,27528.0,90.783,91.0319,90.7133,90.8925,27528.0
2020-09-22 11:05:00,91.21,91.84,91.21,91.58,37574.0,90.793,91.4201,90.793,91.1613,37574.0
2020-09-22 11:10:00,91.55,92.19,91.55,92.05,15245.0,91.1314,91.7685,91.1314,91.6291,15245.0
2020-09-22 11:15:00,92.01,92.33,92.0,92.27,9083.0,91.5893,91.9079,91.5794,91.8481,9083.0
2020-09-22 11:20:00,92.3,92.33,92.15,92.22,10524.0,91.878,91.9079,91.7287,91.7984,10524.0
2020-09-22 11:25:00,92.19,92.31,92.05,92.06,7226.0,91.7685,91.888,91.6291,91.6391,7226.0
2020-09-22 11:30:00,92.09,92.18,91.91,91.91,13203.0,91.669,91.7585,91.4898,91.4898,13203.0
2020-09-22 11:35:00,91.92,92.2,91.88,92.1,9582.0,91.4997,91.7785,91.4599,91.6789,9582.0
2020-09-22 11:40:00,92.14,92.55,92.14,92.54,28788.0,91.7187,92.1269,91.7187,92.1169,28788.0
2020-09-22 11:45:00,92.53,92.77,92.47,92.73,30884.0,92.1069,92.3458,92.0472,92.306,30884.0
2020-09-22 11:50:00,92.73,93.0,92.7,92.99,35730.0,92.306,92.5748,92.2762,92.5648,35730.0
2020-09-22 11:55:00,92.99,92.99,92.58,92.63,24280.0,92.5648,92.5648,92.1567,92.2065,24280.0
2020-09-22 12:00:00,92.67,92.92,92.67,92.79,8587.0,92.2463,92.4952,92.2463,92.3658,8587.0
2020-09-22 12:05:00,92.8,92.91,92.78,92.81,19874.0,92.3757,92.4852,92.3558,92.3857,19874.0
2020-09-22 12:10:00,92.81,92.96,92.75,92.76,5304.0,92.3857,92.535,92.3259,92.3359,5304.0
2020-09-22 12:15:00,92.78,92.78,92.63,92.69,7540.0,92.3558,92.3558,92.2065,92.2662,7540.0
2020-09-22 12:20:00,92.68,93.0,92.67,92.93,12596.0,92.2563,92.5748,92.2463,92.5051,12596.0
2020-09-22 12:25:00,92.97,93.19,92.9,93.02,10452.0,92.5449,92.7639,92.4753,92.5947,10452.0
2020-09-22 12:30:00,93.06,93.2,92.95,93.11,10339.0,92.6345,92.7739,92.525,92.6843,10339.0
2020-09-22 12:35:00,93.11,93.12,92.85,92.85,5941.0,92.6843,92.6942,92.4255,92.4255,5941.0
2020-09-22 12:40:00,92.83,92.84,92.56,92.58,7635.0,92.4056,92.4155,92.1368,92.1567,7635.0
2020-09-22 12:45:00,92.59,92.7,92.44,92.64,16287.0,92.1667,92.2762,92.0174,92.2164,16287.0
2020-09-22 12:50:00,92.63,92.85,92.62,92.73,5890.0,92.2065,92.4255,92.1965,92.306,5890.0
2020-09-22 12:55:00,92.77,92.77,92.64,92.7,4534.0,92.3458,92.3458,92.2164,92.2762,4534.0
2020-09-22 13:00:00,92.72,92.91,92.7,92.88,6686.0,92.2961,92.4852,92.2762,92.4553,6686.0
2020-09-22 13:05:00,92.91,93.0,92.78,93.0,4071.0,92.4852,92.5748,92.3558,92.5748,4071.0
2020-09-22 13:10:00,93.01,93.27,92.94,93.17,73618.0,92.5848,92.8436,92.5151,92.744,73618.0
2020-09-22 13:15:00,93.16,93.16,92.99,93.06,11753.0,92.7341,92.7341,92.5648,92.6345,11753.0
2020-09-22 13:20:00,93.04,93.05,92.82,92.95,34638.0,92.6146,92.6246,92.3956,92.525,34638.0
2020-09-22 13:25:00,92.97,93.09,92.87,93.04,28890.0,92.5449,92.6644,92.4454,92.6146,28890.0
2020-09-22 13:30:00,93.05,93.1,92.84,92.89,26576.0,92.6246,92.6743,92.4155,92.4653,26576.0
2020-09-22 13:35:00,92.91,93.04,92.88,92.98,20614.0,92.4852,92.6146,92.4553,92.5549,20614.0
2020-09-22 13:40:00,93.03,93.12,93.02,93.1,13132.0,92.6047,92.6942,92.5947,92.6743,13132.0
2020-09-22 13:45:00,93.1,93.44,93.05,93.27,88938.0,92.6743,93.0128,92.6246,92.8436,88938.0
2020-09-22 13:50:00,93.23,93.32,93.13,93.24,21484.0,92.8037,92.8933,92.7042,92.8137,21484.0
2020-09-22 13:55:00,93.26,93.27,92.96,93.04,11871.0,92.8336,92.8436,92.535,92.6146,11871.0
2020-09-22 14:00:00,93.07,93.2,92.96,93.03,24030.0,92.6445,92.7739,92.535,92.6047,24030.0
2020-09-22 14:05:00,92.99,93.08,92.87,93.0,55266.0,92.5648,92.6544,92.4454,92.5748,55266.0
2020-09-22 14:10:00,92.97,93.03,92.89,92.99,17453.0,92.5449,92.6047,92.4653,92.5648,17453.0
2020-09-22 14:15:00,92.98,93.06,92.88,93.06,8905.0,92.5549,92.6345,92.4553,92.6345,8905.0
2020-09-22 14:20:00,93.05,93.05,92.83,92.85,14453.0,92.6246,92.6246,92.4056,92.4255,14453.0
2020-09-22 14:25:00,92.87,93.09,92.87,93.09,6547.0,92.4454,92.6644,92.4454,92.6644,6547.0
2020-09-22 14:30:00,93.12,93.16,92.97,93.12,22798.0,92.6942,92.7341,92.5449,92.6942,22798.0
2020-09-22 14:35:00,93.11,93.54,93.1,93.5,11039.0,92.6843,93.1123,92.6743,93.0725,11039.0
2020-09-22 14:40:00,93.49,93.6,93.32,93.36,5173.0,93.0626,93.1721,92.8933,92.9332,5173.0
2020-09-22 14:45:00,93.36,93.38,93.23,93.34,12210.0,92.9332,92.9531,92.8037,92.9132,12210.0
2020-09-22 14:50:00,93.34,93.39,93.28,93.29,6610.0,92.9132,92.963,92.8535,92.8635,6610.0
2020-09-22 14:55:00,93.26,93.45,93.24,93.35,6965.0,92.8336,93.0227,92.8137,92.9232,6965.0
2020-09-22 15:00:00,93.34,93.34,93.19,93.19,5268.0,92.9132,92.9132,92.7639,92.7639,5268.0
2020-09-22 15:05:00,93.16,93.34,93.14,93.31,6300.0,92.7341,92.9132,92.7142,92.8834,6300.0
2020-09-22 15:10:00,93.32,93.39,93.22,93.39,7698.0,92.8933,92.963,92.7938,92.963,7698.0
2020-09-22 15:15:00,93.31,93.48,93.27,93.48,13669.0,92.8834,93.0526,92.8436,93.0526,13669.0
2020-09-22 15:20:00,93.48,93.58,93.37,93.55,10123.0,93.0526,93.1521,92.9431,93.1223,10123.0
2020-09-22 15:25:00,93.55,93.75,93.55,93.69,8855.0,93.1223,93.3214,93.1223,93.2616,8855.0
2020-09-22 15:30:00,93.71,93.71,93.43,93.6,49908.0,93.2816,93.2816,93.0028,93.1721,49908.0
2020-09-22 15:35:00,93.61,93.71,93.53,93.7,42927.0,93.182,93.2816,93.1024,93.2716,42927.0
2020-09-22 15:40:00,93.69,93.97,93.68,93.93,33450.0,93.2616,93.5404,93.2517,93.5005,33450.0
2020-09-22 15:45:00,93.94,94.09,93.92,94.04,24329.0,93.5105,93.6598,93.4906,93.61,24329.0
2020-09-22 15:50:00,94.02,94.02,93.76,93.99,44450.0,93.5901,93.5901,93.3313,93.5603,44450.0
2020-09-22 15:55:00,94.01,94.19,93.89,93.99,70834.0,93.5802,93.7594,93.4607,93.5603,70834.0
2020-09-23 09:30:00,93.38,94.55,93.27,94.42,28858.0,92.9531,94.1177,92.8436,93.9883,28858.0
2020-09-23 09:35:00,94.55,94.68,94.27,94.27,15162.0,94.1177,94.2471,93.839,93.839,15162.0
2020-09-23 09:40:00,94.51,94.98,94.37,94.87,12715.0,94.0779,94.5457,93.9385,94.4362,12715.0
2020-09-23 09:45:00,94.83,95.3,94.83,95.16,20204.0,94.3964,94.8643,94.3964,94.7249,20204.0
2020-09-23 09:50:00,95.2,95.2,94.11,94.15,21832.0,94.7647,94.7647,93.6797,93.7195,21832.0
2020-09-23 09:55:00,94.15,94.27,93.71,93.85,13005.0,93.7195,93.839,93.2816,93.4209,13005.0
2020-09-23 10:00:00,93.76,94.17,93.74,93.88,7929.0,93.3313,93.7394,93.3114,93.4508,7929.0
2020-09-23 10:05:00,93.87,93.91,93.38,93.39,9103.0,93.4408,93.4806,92.9531,92.963,9103.0
2020-09-23 10:10:00,93.27,93.34,93.18,93.26,11715.0,92.8436,92.9132,92.754,92.8336,11715.0
2020-09-23 10:15:00,93.19,93.41,92.96,93.16,10208.0,92.7639,92.9829,92.535,92.7341,10208.0
2020-09-23 10:20:00,93.15,93.29,93.05,93.23,11201.0,92.7241,92.8635,92.6246,92.8037,11201.0
2020-09-23 10:25:00,93.27,93.64,93.18,93.33,5784.0,92.8436,93.2119,92.754,92.9033,5784.0
2020-09-23 10:30:00,93.29,93.39,93.12,93.13,4750.0,92.8635,92.963,92.6942,92.7042,4750.0
2020-09-23 10:35:00,93.07,93.08,92.72,92.9,5214.0,92.6445,92.6544,92.2961,92.4753,5214.0
2020-09-23 10:40:00,92.84,93.29,92.84,93.13,13988.0,92.4155,92.8635,92.4155,92.7042,13988.0
2020-09-23 10:45:00,93.08,93.54,93.08,93.46,9744.0,92.6544,93.1123,92.6544,93.0327,9744.0
2020-09-23 10:50:00,93.38,93.41,93.11,93.33,5311.0,92.9531,92.9829,92.6843,92.9033,5311.0
2020-09-23 10:55:00,93.38,93.66,93.01,93.14,34196.0,92.9531,93.2318,92.5848,92.7142,34196.0
2020-09-23 11:00:00,93.19,93.44,93.07,93.17,13632.0,92.7639,93.0128,92.6445,92.744,13632.0
2020-09-23 11:05:00,93.21,93.55,93.2,93.39,22087.0,92.7838,93.1223,92.7739,92.963,22087.0
2020-09-23 11:10:00,93.33,93.46,93.3,93.35,31531.0,92.9033,93.0327,92.8734,92.9232,31531.0
2020-09-23 11:15:00,93.33,93.46,93.11,93.38,7658.0,92.9033,93.0327,92.6843,92.9531,7658.0
2020-09-23 11:20:00,93.38,93.4,93.19,93.21,4981.0,92.9531,92.973,92.7639,92.7838,4981.0
2020-09-23 11:25:00,93.2,93.2,92.87,93.03,3008.0,92.7739,92.7739,92.4454,92.6047,3008.0
2020-09-23 11:30:00,92.99,93.07,92.8,92.93,1958.0,92.5648,92.6445,92.3757,92.5051,1958.0
2020-09-23 11:35:00,92.96,93.15,92.89,93.13,3944.0,92.535,92.7241,92.4653,92.7042,3944.0
2020-09-23 11:40:00,93.16,93.16,93.01,93.01,3425.0,92.7341,92.7341,92.5848,92.5848,3425.0
2020-09-23 11:45:00,92.98,92.98,92.66,92.74,5416.0,92.5549,92.5549,92.2364,92.316,5416.0
2020-09-23 11:50:00,92.71,92.71,92.52,92.67,9301.0,92.2861,92.2861,92.097,92.2463,9301.0
2020-09-23 11:55:00,92.71,93.11,92.69,93.11,23480.0,92.2861,92.6843,92.2662,92.6843,23480.0
2020-09-23 12:00:00,93.06,93.07,92.91,93.06,8616.0,92.6345,92.6445,92.4852,92.6345,8616.0
2020-09-23 12:05:00,93.11,93.34,93.08,93.22,14699.0,92.6843,92.9132,92.6544,92.7938,14699.0
2020-09-23 12:10:00,93.25,93.26,93.08,93.17,4799.0,92.8237,92.8336,92.6544,92.744,4799.0
2020-09-23 12:15:00,93.16,93.25,92.98,92.98,5025.0,92.7341,92.8237,92.5549,92.5549,5025.0
2020-09-23 12:20:00,93.02,93.38,92.96,93.33,28017.0,92.5947,92.9531,92.535,92.9033,28017.0
2020-09-23 12:25:00,93.43,93.54,93.32,93.53,6899.0,93.0028,93.1123,92.8933,93.1024,6899.0
2020-09-23 12:30:00,93.49,93.57,93.43,93.48,4625.0,93.0626,93.1422,93.0028,93.0526,4625.0
2020-09-23 12:35:00,93.49,93.71,93.42,93.71,2000.0,93.0626,93.2816,92.9929,93.2816,2000.0
2020-09-23 12:40:00,93.67,93.84,93.67,93.84,2221.0,93.2417,93.411,93.2417,93.411,2221.0
2020-09-23 12:45:00,93.8,93.8,93.59,93.62,4538.0,93.3711,93.3711,93.1621,93.192,4538.0
2020-09-23 12:50:00,93.61,93.84,93.57,93.66,25390.0,93.182,93.411,93.1422,93.2318,25390.0
2020-09-23 12:55:00,93.69,93.86,93.66,93.76,8267.0,93.2616,93.4309,93.2318,93.3313,8267.0
2020-09-23 13:00:00,93.87,93.87,93.58,93.72,5608.0,93.4408,93.4408,93.1521,93.2915,5608.0
2020-09-23 13:05:00,93.7,93.92,93.69,93.92,4400.0,93.2716,93.4906,93.2616,93.4906,4400.0
2020-09-23 13:10:00,93.95,93.98,93.9,93.94,4335.0,93.5205,93.5503,93.4707,93.5105,4335.0
2020-09-23 13:15:00,93.96,94.22,93.87,94.16,4843.0,93.5304,93.7892,93.4408,93.7295,4843.0
2020-09-23 13:20:00,94.2,94.39,94.2,94.38,4359.0,93.7693,93.9584,93.7693,93.9485,4359.0
2020-09-23 13:25:00,94.38,94.38,93.95,93.95,4759.0,93.9485,93.9485,93.5205,93.5205,4759.0
2020-09-23 13:30:00,93.95,93.95,93.8,93.92,2051.0,93.5205,93.5205,93.3711,93.4906,2051.0
2020-09-23 13:35:00,93.88,93.88,93.71,93.76,2600.0,93.4508,93.4508,93.2816,93.3313,2600.0
2020-09-23 13:40:00,93.73,94.06,93.73,93.86,15339.0,93.3015,93.63,93.3015,93.4309,15339.0
2020-09-23 13:45:00,93.87,93.88,93.7,93.79,18539.0,93.4408,93.4508,93.2716,93.3612,18539.0
2020-09-23 13:50:00,93.78,93.84,93.49,93.84,14322.0,93.3512,93.411,93.0626,93.411,14322.0
2020-09-23 13:55:00,93.84,93.98,93.78,93.79,18061.0,93.411,93.5503,93.3512,93.3612,18061.0
2020-09-23 14:00:00,93.78,93.95,93.57,93.87,24235.0,93.3512,93.5205,93.1422,93.4408,24235.0
2020-09-23 14:05:00,93.88,93.99,93.75,93.76,12477.0,93.4508,93.5603,93.3214,93.3313,12477.0
2020-09-23 14:10:00,93.76,93.94,93.64,93.89,25827.0,93.3313,93.5105,93.2119,93.4607,25827.0
2020-09-23 14:15:00,93.85,93.85,93.56,93.79,46478.0,93.4209,93.4209,93.1322,93.3612,46478.0
2020-09-23 14:20:00,93.83,93.83,93.24,93.34,28591.0,93.401,93.401,92.8137,92.9132,28591.0
2020-09-23 14:25:00,93.29,93.45,93.16,93.2,11253.0,92.8635,93.0227,92.7341,92.7739,11253.0
2020-09-23 14:30:00,93.23,93.23,93.01,93.16,6410.0,92.8037,92.8037,92.5848,92.7341,6410.0
2020-09-23 14:35:00,93.13,93.16,92.9,93.07,32635.0,92.7042,92.7341,92.4753,92.6445,32635.0
2020-09-23 14:40:00,93.07,93.14,92.84,93.1,19644.0,92.6445,92.7142,92.4155,92.6743,19644.0
2020-09-23 14:45:00,93.11,93.11,92.85,93.04,18329.0,92.6843,92.6843,92.4255,92.6146,18329.0
2020-09-23 14:50:00,93.07,93.31,93.07,93.26,28279.0,92.6445,92.8834,92.6445,92.8336,28279.0
2020-09-23 14:55:00,93.25,93.33,93.1,93.17,32674.0,92.8237,92.9033,92.6743,92.744,32674.0
2020-09-23 15:00:00,93.22,93.33,92.9,92.91,60021.0,92.7938,92.9033,92.4753,92.4852,60021.0
2020-09-23 15:05:00,92.93,92.97,92.64,92.7,30075.0,92.5051,92.5449,92.2164,92.2762,30075.0
2020-09-23 15:10:00,92.68,93.18,92.67,93.03,10508.0,92.2563,92.754,92.2463,92.6047,10508.0
2020-09-23 15:15:00,92.98,93.08,92.61,92.98,31374.0,92.5549,92.6544,92.1866,92.5549,31374.0
2020-09-23 15:20:00,92.95,93.0,92.69,92.73,8999.0,92.525,92.5748,92.2662,92.306,8999.0
2020-09-23 15:25:00,92.77,92.83,92.53,92.78,8889.0,92.3458,92.4056,92.1069,92.3558,8889.0
2020-09-23 15:30:00,92.79,92.93,92.65,92.67,24157.0,92.3658,92.5051,92.2264,92.2463,24157.0
2020-09-23 15:35:00,92.7,92.83,92.61,92.77,20596.0,92.2762,92.4056,92.1866,92.3458,20596.0
2020-09-23 15:40:00,92.78,92.95,92.3,92.45,30014.0,92.3558,92.525,91.878,92.0273,30014.0
2020-09-23 15:45:00,92.44,92.53,91.91,92.05,38394.0,92.0174,92.1069,91.4898,91.6291,38394.0
2020-09-23 15:50:00,92.04,92.04,91.68,91.76,65175.0,91.6192,91.6192,91.2608,91.3405,65175.0
2020-09-23 15:55:00,91.76,92.02,91.68,92.02,118636.0,91.3405,91.5993,91.2608,91.5993,118636.0
2020-09-24 09:30:00,91.39,91.4,89.72,89.8,41386.0,90.9722,90.9821,89.3098,89.3894,41386.0
2020-09-24 09:35:00,89.98,90.63,89.95,89.95,17706.0,89.5686,90.2156,89.5387,89.5387,17706.0
2020-09-24 09:40:00,90.0,90.72,89.95,90.36,41406.0,89.5885,90.3052,89.5387,89.9469,41406.0
2020-09-24 09:45:00,90.31,92.41,90.31,91.83,104420.0,89.8971,91.9875,89.8971,91.4101,104420.0
2020-09-24 09:50:00,91.86,92.17,91.61,91.91,13750.0,91.44,91.7486,91.1912,91.4898,13750.0
2020-09-24 09:55:00,91.92,91.92,91.18,91.44,46788.0,91.4997,91.4997,90.7631,91.0219,46788.0
2020-09-24 10:00:00,91.41,92.31,91.41,91.89,18643.0,90.9921,91.888,90.9921,91.4699,18643.0
2020-09-24 10:05:00,91.84,92.51,91.84,92.43,39809.0,91.4201,92.087,91.4201,92.0074,39809.0
2020-09-24 10:10:00,92.43,92.43,91.89,92.07,14114.0,92.0074,92.0074,91.4699,91.6491,14114.0
2020-09-24 10:15:00,92.16,92.71,92.16,92.38,42918.0,91.7386,92.2861,91.7386,91.9576,42918.0
2020-09-24 10:20:00,92.33,92.48,91.96,91.97,26877.0,91.9079,92.0572,91.5396,91.5495,26877.0
2020-09-24 10:25:00,91.94,91.98,91.52,91.63,38896.0,91.5196,91.5595,91.1016,91.2111,38896.0
2020-09-24 10:30:00,91.54,91.67,91.22,91.29,14887.0,91.1215,91.2509,90.8029,90.8726,14887.0
2020-09-24 10:35:00,91.37,91.59,91.33,91.39,9905.0,90.9523,91.1712,90.9124,90.9722,9905.0
2020-09-24 10:40:00,91.41,91.77,91.34,91.47,4862.0,90.9921,91.3504,90.9224,91.0518,4862.0
2020-09-24 10:45:00,91.54,91.99,91.54,91.78,7235.0,91.1215,91.5694,91.1215,91.3604,7235.0
2020-09-24 10:50:00,91.7,92.13,91.64,91.94,7103.0,91.2807,91.7088,91.221,91.5196,7103.0
2020-09-24 10:55:00,91.9,92.03,91.76,91.98,6770.0,91.4798,91.6092,91.3405,91.5595,6770.0
2020-09-24 11:00:00,91.98,92.03,91.72,91.72,4100.0,91.5595,91.6092,91.3007,91.3007,4100.0
2020-09-24 11:05:00,91.74,91.76,91.27,91.31,7003.0,91.3206,91.3405,90.8527,90.8925,7003.0
2020-09-24 11:10:00,91.32,91.72,91.28,91.72,19972.0,90.9025,91.3007,90.8627,91.3007,19972.0
2020-09-24 11:15:00,91.76,92.17,91.72,91.92,21465.0,91.3405,91.7486,91.3007,91.4997,21465.0
2020-09-24 11:20:00,91.84,92.14,91.71,91.97,18473.0,91.4201,91.7187,91.2907,91.5495,18473.0
2020-09-24 11:25:00,91.96,92.18,91.75,91.96,24948.0,91.5396,91.7585,91.3305,91.5396,24948.0
2020-09-24 11:30:00,92.01,92.2,91.85,91.87,24913.0,91.5893,91.7785,91.4301,91.45,24913.0
2020-09-24 11:35:00,91.86,92.53,91.86,92.44,33451.0,91.44,92.1069,91.44,92.0174,33451.0
2020-09-24 11:40:00,92.5,92.82,92.38,92.38,11903.0,92.0771,92.3956,91.9576,91.9576,11903.0
2020-09-24 11:45:00,92.38,92.49,92.21,92.49,7844.0,91.9576,92.0671,91.7884,92.0671,7844.0
2020-09-24 11:50:00,92.48,92.76,92.43,92.52,7400.0,92.0572,92.3359,92.0074,92.097,7400.0
2020-09-24 11:55:00,92.53,93.09,92.53,93.03,18292.0,92.1069,92.6644,92.1069,92.6047,18292.0
2020-09-24 12:00:00,93.1,93.44,93.07,93.44,8295.0,92.6743,93.0128,92.6445,93.0128,8295.0
2020-09-24 12:05:00,93.36,93.53,93.15,93.27,11266.0,92.9332,93.1024,92.7241,92.8436,11266.0
2020-09-24 12:10:00,93.26,93.41,93.12,93.24,4703.0,92.8336,92.9829,92.6942,92.8137,4703.0
2020-09-24 12:15:00,93.21,93.58,93.14,93.28,8911.0,92.7838,93.1521,92.7142,92.8535,8911.0
2020-09-24 12:20:00,93.31,93.36,93.0,93.0,8934.0,92.8834,92.9332,92.5748,92.5748,8934.0
2020-09-24 12:25:00,92.97,93.11,92.87,92.96,18407.0,92.5449,92.6843,92.4454,92.535,18407.0
2020-09-24 12:30:00,92.9,92.9,92.48,92.53,4786.0,92.4753,92.4753,92.0572,92.1069,4786.0
2020-09-24 12:35:00,92.54,92.74,92.42,92.51,37998.0,92.1169,92.316,91.9974,92.087,37998.0
2020-09-24 12:40:00,92.45,92.65,92.41,92.65,3622.0,92.0273,92.2264,91.9875,92.2264,3622.0
2020-09-24 12:45:00,92.6,92.81,92.6,92.81,3072.0,92.1766,92.3857,92.1766,92.3857,3072.0
2020-09-24 12:50:00,92.81,92.81,92.54,92.64,5164.0,92.3857,92.3857,92.1169,92.2164,5164.0
2020-09-24 12:55:00,92.62,93.07,92.62,93.0,10848.0,92.1965,92.6445,92.1965,92.5748,10848.0
2020-09-24 13:00:00,92.97,93.08,92.87,93.08,3300.0,92.5449,92.6544,92.4454,92.6544,3300.0
2020-09-24 13:05:00,93.03,93.04,92.85,93.01,5884.0,92.6047,92.6146,92.4255,92.5848,5884.0
2020-09-24 13:10:00,93.08,93.32,93.08,93.26,5164.0,92.6544,92.8933,92.6544,92.8336,5164.0
2020-09-24 13:15:00,93.29,93.54,93.28,93.35,7309.0,92.8635,93.1123,92.8535,92.9232,7309.0
2020-09-24 13:20:00,93.31,93.53,93.23,93.45,4875.0,92.8834,93.1024,92.8037,93.0227,4875.0
2020-09-24 13:25:00,93.4,93.58,93.27,93.51,9504.0,92.973,93.1521,92.8436,93.0825,9504.0
2020-09-24 13:30:00,93.51,93.81,93.48,93.73,6427.0,93.0825,93.3811,93.0526,93.3015,6427.0
2020-09-24 13:35:00,93.67,93.69,93.47,93.63,8198.0,93.2417,93.2616,93.0426,93.2019,8198.0
2020-09-24 13:40:00,93.63,93.83,93.53,93.69,5198.0,93.2019,93.401,93.1024,93.2616,5198.0
2020-09-24 13:45:00,93.73,93.96,93.6,93.62,15737.0,93.3015,93.5304,93.1721,93.192,15737.0
2020-09-24 13:50:00,93.62,93.76,93.61,93.69,9243.0,93.192,93.3313,93.182,93.2616,9243.0
2020-09-24 13:55:00,93.65,93.78,93.49,93.51,7124.0,93.2218,93.3512,93.0626,93.0825,7124.0
2020-09-24 14:00:00,93.53,93.59,93.25,93.41,3654.0,93.1024,93.1621,92.8237,92.9829,3654.0
2020-09-24 14:05:00,93.48,93.58,93.37,93.5,4619.0,93.0526,93.1521,92.9431,93.0725,4619.0
2020-09-24 14:10:00,93.45,93.53,93.38,93.42,3453.0,93.0227,93.1024,92.9531,92.9929,3453.0
2020-09-24 14:15:00,93.5,93.57,92.97,92.98,9157.0,93.0725,93.1422,92.5449,92.5549,9157.0
2020-09-24 14:20:00,93.0,93.0,92.83,92.91,4137.0,92.5748,92.5748,92.4056,92.4852,4137.0
2020-09-24 14:25:00,92.82,93.07,92.82,92.96,3221.0,92.3956,92.6445,92.3956,92.535,3221.0
2020-09-24 14:30:00,92.96,93.14,92.89,93.12,5255.0,92.535,92.7142,92.4653,92.6942,5255.0
2020-09-24 14:35:00,93.17,93.32,93.06,93.27,15000.0,92.744,92.8933,92.6345,92.8436,15000.0
2020-09-24 14:40:00,93.27,93.5,93.24,93.43,3836.0,92.8436,93.0725,92.8137,93.0028,3836.0
2020-09-24 14:45:00,93.43,93.48,92.97,92.97,9570.0,93.0028,93.0526,92.5449,92.5449,9570.0
2020-09-24 14:50:00,92.93,92.98,92.71,92.81,33377.0,92.5051,92.5549,92.2861,92.3857,33377.0
2020-09-24 14:55:00,92.85,93.05,92.55,92.55,7445.0,92.4255,92.6246,92.1269,92.1269,7445.0
2020-09-24 15:00:00,92.62,92.76,92.52,92.59,7076.0,92.1965,92.3359,92.097,92.1667,7076.0
2020-09-24 15:05:00,92.6,92.77,92.5,92.64,41828.0,92.1766,92.3458,92.0771,92.2164,41828.0
2020-09-24 15:10:00,92.57,92.87,92.52,92.81,6374.0,92.1468,92.4454,92.097,92.3857,6374.0
2020-09-24 15:15:00,92.76,92.8,92.42,92.42,11604.0,92.3359,92.3757,91.9974,91.9974,11604.0
2020-09-24 15:20:00,92.36,92.36,91.91,92.2,24517.0,91.9377,91.9377,91.4898,91.7785,24517.0
2020-09-24 15:25:00,92.18,92.2,91.98,92.17,8552.0,91.7585,91.7785,91.5595,91.7486,8552.0
2020-09-24 15:30:00,92.07,92.07,91.78,91.95,22997.0,91.6491,91.6491,91.3604,91.5296,22997.0
2020-09-24 15:35:00,91.93,92.17,91.43,92.14,38742.0,91.5097,91.7486,91.012,91.7187,38742.0
2020-09-24 15:40:00,92.15,92.29,92.02,92.15,16526.0,91.7287,91.868,91.5993,91.7287,16526.0
2020-09-24 15:45:00,92.16,92.36,91.97,91.97,16951.0,91.7386,91.9377,91.5495,91.5495,16951.0
2020-09-24 15:50:00,91.96,92.37,91.95,92.24,34028.0,91.5396,91.9477,91.5296,91.8183,34028.0
2020-09-24 15:55:00,92.24,92.32,91.91,91.99,74083.0,91.8183,91.8979,91.4898,91.5694,74083.0
2020-09-25 09:30:00,91.04,91.38,90.72,91.06,64236.0,90.6238,90.9622,90.3052,90.6437,64236.0
2020-09-25 09:35:00,91.06,91.49,90.65,90.84,158692.0,90.6437,91.0717,90.2355,90.4247,158692.0
2020-09-25 09:40:00,90.77,91.34,90.38,91.22,39340.0,90.355,90.9224,89.9668,90.8029,39340.0
2020-09-25 09:45:00,91.17,91.48,90.99,91.26,34551.0,90.7532,91.0617,90.574,90.8428,34551.0
2020-09-25 09:50:00,91.13,91.39,90.98,91.25,19821.0,90.7133,90.9722,90.564,90.8328,19821.0
2020-09-25 09:55:00,91.33,91.41,90.87,91.18,17857.0,90.9124,90.9921,90.4545,90.7631,17857.0
2020-09-25 10:00:00,91.26,91.33,90.94,91.14,30493.0,90.8428,90.9124,90.5242,90.7233,30493.0
2020-09-25 10:05:00,91.11,91.33,91.02,91.13,22357.0,90.6934,90.9124,90.6039,90.7133,22357.0
2020-09-25 10:10:00,91.06,91.71,91.0,91.66,48480.0,90.6437,91.2907,90.5839,91.2409,48480.0
2020-09-25 10:15:00,91.64,92.62,91.62,92.56,56847.0,91.221,92.1965,91.2011,92.1368,56847.0
2020-09-25 10:20:00,92.59,92.73,92.25,92.64,16812.0,92.1667,92.306,91.8282,92.2164,16812.0
2020-09-25 10:25:00,92.64,93.08,92.38,92.76,37768.0,92.2164,92.6544,91.9576,92.3359,37768.0
2020-09-25 10:30:00,92.79,92.81,92.16,92.72,22588.0,92.3658,92.3857,91.7386,92.2961,22588.0
2020-09-25 10:35:00,92.73,93.02,92.55,93.01,24850.0,92.306,92.5947,92.1269,92.5848,24850.0
2020-09-25 10:40:00,93.06,93.12,92.62,92.81,9807.0,92.6345,92.6942,92.1965,92.3857,9807.0
2020-09-25 10:45:00,92.83,92.93,92.65,92.73,7073.0,92.4056,92.5051,92.2264,92.306,7073.0
2020-09-25 10:50:00,92.78,92.99,92.66,92.88,5658.0,92.3558,92.5648,92.2364,92.4553,5658.0
2020-09-25 10:55:00,92.92,92.92,92.64,92.72,38447.0,92.4952,92.4952,92.2164,92.2961,38447.0
2020-09-25 11:00:00,92.79,92.8,92.61,92.72,28427.0,92.3658,92.3757,92.1866,92.2961,28427.0
2020-09-25 11:05:00,92.73,92.81,92.64,92.69,7685.0,92.306,92.3857,92.2164,92.2662,7685.0
2020-09-25 11:10:00,92.68,92.87,92.39,92.39,11856.0,92.2563,92.4454,91.9676,91.9676,11856.0
2020-09-25 11:15:00,92.41,92.83,92.37,92.82,32208.0,91.9875,92.4056,91.9477,92.3956,32208.0
2020-09-25 11:20:00,92.83,93.17,92.82,93.15,55322.0,92.4056,92.744,92.3956,92.7241,55322.0
2020-09-25 11:25:00,93.13,93.28,93.07,93.11,9490.0,92.7042,92.8535,92.6445,92.6843,9490.0
2020-09-25 11:30:00,93.13,93.43,93.12,93.42,21834.0,92.7042,93.0028,92.6942,92.9929,21834.0
2020-09-25 11:35:00,93.44,93.47,93.15,93.15,7976.0,93.0128,93.0426,92.7241,92.7241,7976.0
2020-09-25 11:40:00,93.14,93.22,92.59,92.6,10756.0,92.7142,92.7938,92.1667,92.1766,10756.0
2020-09-25 11:45:00,92.63,92.64,92.4,92.45,6506.0,92.2065,92.2164,91.9775,92.0273,6506.0
2020-09-25 11:50:00,92.39,92.47,92.25,92.32,17906.0,91.9676,92.0472,91.8282,91.8979,17906.0
2020-09-25 11:55:00,92.33,92.41,92.24,92.31,6500.0,91.9079,91.9875,91.8183,91.888,6500.0
2020-09-25 12:00:00,92.39,92.68,92.33,92.62,4970.0,91.9676,92.2563,91.9079,92.1965,4970.0
2020-09-25 12:05:00,92.71,92.78,92.67,92.78,7902.0,92.2861,92.3558,92.2463,92.3558,7902.0
2020-09-25 12:10:00,92.72,92.78,92.62,92.7,4915.0,92.2961,92.3558,92.1965,92.2762,4915.0
2020-09-25 12:15:00,92.64,92.64,92.34,92.34,2691.0,92.2164,92.2164,91.9178,91.9178,2691.0
2020-09-25 12:20:00,92.34,92.67,92.33,92.67,18564.0,91.9178,92.2463,91.9079,92.2463,18564.0
2020-09-25 12:25:00,92.64,92.68,92.54,92.59,4749.0,92.2164,92.2563,92.1169,92.1667,4749.0
2020-09-25 12:30:00,92.59,92.79,92.55,92.76,3400.0,92.1667,92.3658,92.1269,92.3359,3400.0
2020-09-25 12:35:00,92.76,92.98,92.72,92.98,6225.0,92.3359,92.5549,92.2961,92.5549,6225.0
2020-09-25 12:40:00,92.95,93.0,92.76,92.8,1800.0,92.525,92.5748,92.3359,92.3757,1800.0
2020-09-25 12:45:00,92.77,92.83,92.69,92.74,2557.0,92.3458,92.4056,92.2662,92.316,2557.0
2020-09-25 12:50:00,92.72,92.87,92.72,92.87,2900.0,92.2961,92.4454,92.2961,92.4454,2900.0
2020-09-25 12:55:00,92.88,93.0,92.82,92.97,10409.0,92.4553,92.5748,92.3956,92.5449,10409.0
2020-09-25 13:00:00,92.96,93.08,92.88,92.98,2862.0,92.535,92.6544,92.4553,92.5549,2862.0
2020-09-25 13:05:00,93.0,93.17,92.97,93.11,7381.0,92.5748,92.744,92.5449,92.6843,7381.0
2020-09-25 13:10:00,93.08,93.17,93.07,93.13,3079.0,92.6544,92.744,92.6445,92.7042,3079.0
2020-09-25 13:15:00,93.12,93.17,93.02,93.15,10520.0,92.6942,92.744,92.5947,92.7241,10520.0
2020-09-25 13:20:00,93.15,93.27,93.05,93.06,7555.0,92.7241,92.8436,92.6246,92.6345,7555.0
2020-09-25 13:25:00,93.08,93.14,93.08,93.14,3200.0,92.6544,92.7142,92.6544,92.7142,3200.0
2020-09-25 13:30:00,93.15,93.22,93.07,93.14,3713.0,92.7241,92.7938,92.6445,92.7142,3713.0
2020-09-25 13:35:00,93.09,93.12,92.82,92.86,3562.0,92.6644,92.6942,92.3956,92.4354,3562.0
2020-09-25 13:40:00,92.85,93.05,92.85,92.92,10427.0,92.4255,92.6246,92.4255,92.4952,10427.0
2020-09-25 13:45:00,92.96,93.02,92.8,92.88,7439.0,92.535,92.5947,92.3757,92.4553,7439.0
2020-09-25 13:50:00,92.91,92.94,92.83,92.91,5357.0,92.4852,92.5151,92.4056,92.4852,5357.0
2020-09-25 13:55:00,92.85,92.95,92.81,92.88,8466.0,92.4255,92.525,92.3857,92.4553,8466.0
2020-09-25 14:00:00,92.86,92.88,92.8,92.84,7140.0,92.4354,92.4553,92.3757,92.4155,7140.0
2020-09-25 14:05:00,92.83,93.05,92.82,93.03,17961.0,92.4056,92.6246,92.3956,92.6047,17961.0
2020-09-25 14:10:00,93.0,93.01,92.73,92.78,9186.0,92.5748,92.5848,92.306,92.3558,9186.0
2020-09-25 14:15:00,92.77,92.82,92.64,92.82,6554.0,92.3458,92.3956,92.2164,92.3956,6554.0
2020-09-25 14:20:00,92.83,93.02,92.79,93.02,10366.0,92.4056,92.5947,92.3658,92.5947,10366.0
2020-09-25 14:25:00,93.02,93.1,92.93,93.0,7408.0,92.5947,92.6743,92.5051,92.5748,7408.0
2020-09-25 14:30:00,92.96,93.02,92.82,92.82,6917.0,92.535,92.5947,92.3956,92.3956,6917.0
2020-09-25 14:35:00,92.82,93.01,92.82,92.94,8907.0,92.3956,92.5848,92.3956,92.5151,8907.0
2020-09-25 14:40:00,92.92,92.96,92.75,92.88,9415.0,92.4952,92.535,92.3259,92.4553,9415.0
2020-09-25 14:45:00,92.92,93.07,92.92,93.06,5713.0,92.4952,92.6445,92.4952,92.6345,5713.0
2020-09-25 14:50:00,93.09,93.22,93.07,93.22,7757.0,92.6644,92.7938,92.6445,92.7938,7757.0
2020-09-25 14:55:00,93.18,93.22,93.05,93.14,8300.0,92.754,92.7938,92.6246,92.7142,8300.0
2020-09-25 15:00:00,93.13,93.33,93.12,93.25,13385.0,92.7042,92.9033,92.6942,92.8237,13385.0
2020-09-25 15:05:00,93.23,93.35,93.12,93.35,7317.0,92.8037,92.9232,92.6942,92.9232,7317.0
2020-09-25 15:10:00,93.33,93.48,93.27,93.43,11325.0,92.9033,93.0526,92.8436,93.0028,11325.0
2020-09-25 15:15:00,93.43,93.66,93.43,93.66,12240.0,93.0028,93.2318,93.0028,93.2318,12240.0
2020-09-25 15:20:00,93.62,93.67,93.4,93.49,18128.0,93.192,93.2417,92.973,93.0626,18128.0
2020-09-25 15:25:00,93.48,93.57,93.38,93.55,18580.0,93.0526,93.1422,92.9531,93.1223,18580.0
2020-09-25 15:30:00,93.53,93.59,93.34,93.38,21794.0,93.1024,93.1621,92.9132,92.9531,21794.0
2020-09-25 15:35:00,93.38,93.55,93.27,93.41,19229.0,92.9531,93.1223,92.8436,92.9829,19229.0
2020-09-25 15:40:00,93.41,93.71,93.4,93.66,35918.0,92.9829,93.2816,92.973,93.2318,35918.0
2020-09-25 15:45:00,93.68,93.89,93.6,93.88,47131.0,93.2517,93.4607,93.1721,93.4508,47131.0
2020-09-25 15:50:00,93.85,93.86,93.5,93.74,97574.0,93.4209,93.4309,93.0725,93.3114,97574.0
2020-09-25 15:55:00,93.73,93.89,93.56,93.56,115672.0,93.3015,93.4607,93.1322,93.1322,115672.0
2020-09-28 09:30:00,93.9,94.36,92.3,92.3,79817.0,93.4707,93.9286,91.878,91.878,79817.0
2020-09-28 09:35:00,92.45,93.06,91.67,93.06,106039.0,92.0273,92.6345,91.2509,92.6345,106039.0
2020-09-28 09:40:00,92.99,93.9,92.78,93.81,68454.0,92.5648,93.4707,92.3558,93.3811,68454.0
2020-09-28 09:45:00,93.64,94.18,93.42,93.82,24911.0,93.2119,93.7494,92.9929,93.391,24911.0
2020-09-28 09:50:00,93.74,94.11,93.58,93.59,19110.0,93.3114,93.6797,93.1521,93.1621,19110.0
2020-09-28 09:55:00,93.56,94.06,93.42,93.85,15740.0,93.1322,93.63,92.9929,93.4209,15740.0
2020-09-28 10:00:00,93.79,94.4,93.79,94.4,18916.0,93.3612,93.9684,93.3612,93.9684,18916.0
2020-09-28 10:05:00,94.44,94.47,94.02,94.23,12183.0,94.0082,94.0381,93.5901,93.7992,12183.0
2020-09-28 10:10:00,94.2,94.61,94.2,94.5,18012.0,93.7693,94.1774,93.7693,94.0679,18012.0
2020-09-28 10:15:00,94.55,94.99,94.54,94.93,13914.0,94.1177,94.5557,94.1078,94.496,13914.0
2020-09-28 10:20:00,94.94,95.15,94.81,94.81,16065.0,94.5059,94.715,94.3765,94.3765,16065.0
2020-09-28 10:25:00,94.8,94.96,94.63,94.63,6135.0,94.3666,94.5258,94.1973,94.1973,6135.0
2020-09-28 10:30:00,94.61,95.24,94.61,95.24,7305.0,94.1774,94.8046,94.1774,94.8046,7305.0
2020-09-28 10:35:00,95.19,95.26,94.99,95.0,8671.0,94.7548,94.8245,94.5557,94.5657,8671.0
2020-09-28 10:40:00,94.98,95.04,94.78,94.83,4200.0,94.5457,94.6055,94.3467,94.3964,4200.0
2020-09-28 10:45:00,94.87,94.88,94.56,94.64,11902.0,94.4362,94.4462,94.1277,94.2073,11902.0
2020-09-28 10:50:00,94.67,94.67,94.35,94.43,26351.0,94.2372,94.2372,93.9186,93.9983,26351.0
2020-09-28 10:55:00,94.41,94.43,94.05,94.11,41885.0,93.9784,93.9983,93.62,93.6797,41885.0
2020-09-28 11:00:00,94.12,94.4,93.96,93.96,12972.0,93.6897,93.9684,93.5304,93.5304,12972.0
2020-09-28 11:05:00,94.02,94.22,93.99,94.1,6864.0,93.5901,93.7892,93.5603,93.6698,6864.0
2020-09-28 11:10:00,94.11,94.18,93.96,94.18,8875.0,93.6797,93.7494,93.5304,93.7494,8875.0
2020-09-28 11:15:00,94.19,94.29,94.01,94.05,17560.0,93.7594,93.8589,93.5802,93.62,17560.0
2020-09-28 11:20:00,94.02,94.06,93.71,94.06,22000.0,93.5901,93.63,93.2816,93.63,22000.0
2020-09-28 11:25:00,94.0,94.0,93.35,93.62,46750.0,93.5702,93.5702,92.9232,93.192,46750.0
2020-09-28 11:30:00,93.63,93.97,93.12,93.89,85519.0,93.2019,93.5404,92.6942,93.4607,85519.0
2020-09-28 11:35:00,93.89,95.01,93.85,94.47,109601.0,93.4607,94.5756,93.4209,94.0381,109601.0
2020-09-28 11:40:00,94.48,94.49,93.83,93.94,19148.0,94.048,94.058,93.401,93.5105,19148.0
2020-09-28 11:45:00,93.92,93.96,93.63,93.68,13748.0,93.4906,93.5304,93.2019,93.2517,13748.0
2020-09-28 11:50:00,93.75,93.75,93.42,93.44,11721.0,93.3214,93.3214,92.9929,93.0128,11721.0
2020-09-28 11:55:00,93.45,93.48,93.29,93.29,7944.0,93.0227,93.0526,92.8635,92.8635,7944.0
2020-09-28 12:00:00,93.32,93.39,93.23,93.33,17167.0,92.8933,92.963,92.8037,92.9033,17167.0
2020-09-28 12:05:00,93.29,93.37,93.11,93.17,7157.0,92.8635,92.9431,92.6843,92.744,7157.0
2020-09-28 12:10:00,93.2,93.21,92.98,93.08,12839.0,92.7739,92.7838,92.5549,92.6544,12839.0
2020-09-28 12:15:00,93.05,93.05,92.71,92.86,12528.0,92.6246,92.6246,92.2861,92.4354,12528.0
2020-09-28 12:20:00,92.87,93.06,92.69,93.06,16248.0,92.4454,92.6345,92.2662,92.6345,16248.0
2020-09-28 12:25:00,93.08,93.22,92.89,92.89,12664.0,92.6544,92.7938,92.4653,92.4653,12664.0
2020-09-28 12:30:00,92.95,93.1,92.93,92.98,5619.0,92.525,92.6743,92.5051,92.5549,5619.0
2020-09-28 12:35:00,92.98,93.06,92.88,92.97,6141.0,92.5549,92.6345,92.4553,92.5449,6141.0
2020-09-28 12:40:00,92.98,93.15,92.87,92.92,8900.0,92.5549,92.7241,92.4454,92.4952,8900.0
2020-09-28 12:45:00,92.97,93.22,92.96,93.18,8855.0,92.5449,92.7938,92.535,92.754,8855.0
2020-09-28 12:50:00,93.16,93.24,93.01,93.09,13508.0,92.7341,92.8137,92.5848,92.6644,13508.0
2020-09-28 12:55:00,93.14,93.23,92.93,93.06,11301.0,92.7142,92.8037,92.5051,92.6345,11301.0
2020-09-28 13:00:00,93.09,93.19,92.92,93.05,7820.0,92.6644,92.7639,92.4952,92.6246,7820.0
2020-09-28 13:05:00,93.05,93.1,92.96,93.04,6502.0,92.6246,92.6743,92.535,92.6146,6502.0
2020-09-28 13:10:00,93.07,93.23,93.02,93.2,7287.0,92.6445,92.8037,92.5947,92.7739,7287.0
2020-09-28 13:15:00,93.2,93.33,93.16,93.26,10793.0,92.7739,92.9033,92.7341,92.8336,10793.0
2020-09-28 13:20:00,93.25,93.47,93.22,93.45,7751.0,92.8237,93.0426,92.7938,93.0227,7751.0
2020-09-28 13:25:00,93.43,93.84,93.43,93.75,39460.0,93.0028,93.411,93.0028,93.3214,39460.0
2020-09-28 13:30:00,93.75,93.79,93.6,93.72,11201.0,93.3214,93.3612,93.1721,93.2915,11201.0
2020-09-28 13:35:00,93.7,93.74,93.6,93.65,15300.0,93.2716,93.3114,93.1721,93.2218,15300.0
2020-09-28 13:40:00,93.67,93.67,93.52,93.53,8153.0,93.2417,93.2417,93.0924,93.1024,8153.0
2020-09-28 13:45:00,93.54,93.55,93.35,93.52,9020.0,93.1123,93.1223,92.9232,93.0924,9020.0
2020-09-28 13:50:00,93.55,93.55,93.47,93.53,8677.0,93.1223,93.1223,93.0426,93.1024,8677.0
2020-09-28 13:55:00,93.54,93.65,93.49,93.55,8153.0,93.1123,93.2218,93.0626,93.1223,8153.0
2020-09-28 14:00:00,93.55,93.55,93.38,93.49,8318.0,93.1223,93.1223,92.9531,93.0626,8318.0
2020-09-28 14:05:00,93.52,93.58,93.47,93.55,7056.0,93.0924,93.1521,93.0426,93.1223,7056.0
2020-09-28 14:10:00,93.52,93.7,93.51,93.65,7234.0,93.0924,93.2716,93.0825,93.2218,7234.0
2020-09-28 14:15:00,93.68,93.8,93.56,93.56,9037.0,93.2517,93.3711,93.1322,93.1322,9037.0
2020-09-28 14:20:00,93.56,93.58,93.36,93.4,6537.0,93.1322,93.1521,92.9332,92.973,6537.0
2020-09-28 14:25:00,93.45,93.48,93.39,93.42,11443.0,93.0227,93.0526,92.963,92.9929,11443.0
2020-09-28 14:30:00,93.4,93.75,93.4,93.73,13945.0,92.973,93.3214,92.973,93.3015,13945.0
2020-09-28 14:35:00,93.74,94.06,93.65,94.03,17740.0,93.3114,93.63,93.2218,93.6001,17740.0
2020-09-28 14:40:00,94.0,94.13,93.92,94.11,6984.0,93.5702,93.6996,93.4906,93.6797,6984.0
2020-09-28 14:45:00,94.13,94.34,94.09,94.17,9258.0,93.6996,93.9087,93.6598,93.7394,9258.0
2020-09-28 14:50:00,94.17,94.28,94.16,94.28,9969.0,93.7394,93.8489,93.7295,93.8489,9969.0
2020-09-28 14:55:00,94.29,94.34,94.16,94.34,13497.0,93.8589,93.9087,93.7295,93.9087,13497.0
2020-09-28 15:00:00,94.35,94.46,94.27,94.45,8384.0,93.9186,94.0281,93.839,94.0182,8384.0
2020-09-28 15:05:00,94.42,94.49,94.14,94.24,17252.0,93.9883,94.058,93.7096,93.8091,17252.0
2020-09-28 15:10:00,94.24,94.33,94.23,94.31,4410.0,93.8091,93.8987,93.7992,93.8788,4410.0
2020-09-28 15:15:00,94.28,94.42,94.15,94.21,15129.0,93.8489,93.9883,93.7195,93.7793,15129.0
2020-09-28 15:20:00,94.25,94.25,94.15,94.17,5903.0,93.8191,93.8191,93.7195,93.7394,5903.0
2020-09-28 15:25:00,94.2,94.42,94.2,94.39,6381.0,93.7693,93.9883,93.7693,93.9584,6381.0
2020-09-28 15:30:00,94.37,94.44,94.17,94.34,10162.0,93.9385,94.0082,93.7394,93.9087,10162.0
2020-09-28 15:35:00,94.33,94.47,94.31,94.35,15245.0,93.8987,94.0381,93.8788,93.9186,15245.0
2020-09-28 15:40:00,94.3,94.47,94.27,94.44,21523.0,93.8689,94.0381,93.839,94.0082,21523.0
2020-09-28 15:45:00,94.44,94.61,94.41,94.45,21766.0,94.0082,94.1774,93.9784,94.0182,21766.0
2020-09-28 15:50:00,94.44,94.45,94.26,94.35,39497.0,94.0082,94.0182,93.829,93.9186,39497.0
2020-09-28 15:55:00,94.37,94.38,94.12,94.29,70201.0,93.9385,93.9485,93.6897,93.8589,70201.0
2020-09-29 09:30:00,94.04,94.05,93.62,93.85,27639.0,93.61,93.62,93.192,93.4209,27639.0
2020-09-29 09:35:00,93.83,93.84,93.45,93.6,16883.0,93.401,93.411,93.0227,93.1721,16883.0
2020-09-29 09:40:00,93.61,93.97,92.83,92.92,10698.0,93.182,93.5404,92.4056,92.4952,10698.0
2020-09-29 09:45:00,92.83,93.18,92.64,92.66,16805.0,92.4056,92.754,92.2164,92.2364,16805.0
2020-09-29 09:50:00,92.69,92.95,92.58,92.83,31891.0,92.2662,92.525,92.1567,92.4056,31891.0
2020-09-29 09:55:00,92.8,92.95,92.59,92.78,29221.0,92.3757,92.525,92.1667,92.3558,29221.0
2020-09-29 10:00:00,92.84,92.94,92.22,92.53,54568.0,92.4155,92.5151,91.7984,92.1069,54568.0
2020-09-29 10:05:00,92.5,92.59,92.15,92.52,106538.0,92.0771,92.1667,91.7287,92.097,106538.0
2020-09-29 10:10:00,92.55,92.55,92.17,92.38,31109.0,92.1269,92.1269,91.7486,91.9576,31109.0
2020-09-29 10:15:00,92.41,92.68,92.3,92.46,17750.0,91.9875,92.2563,91.878,92.0373,17750.0
2020-09-29 10:20:00,92.49,92.49,92.15,92.27,11229.0,92.0671,92.0671,91.7287,91.8481,11229.0
2020-09-29 10:25:00,92.26,92.26,91.79,91.88,28302.0,91.8382,91.8382,91.3703,91.4599,28302.0
2020-09-29 10:30:00,91.81,91.92,91.55,91.65,21489.0,91.3902,91.4997,91.1314,91.231,21489.0
2020-09-29 10:35:00,91.62,91.81,91.41,91.7,17865.0,91.2011,91.3902,90.9921,91.2807,17865.0
2020-09-29 10:40:00,91.71,91.86,91.67,91.72,5216.0,91.2907,91.44,91.2509,91.3007,5216.0
2020-09-29 10:45:00,91.78,91.87,91.58,91.8,5316.0,91.3604,91.45,91.1613,91.3803,5316.0
2020-09-29 10:50:00,91.85,91.9,91.58,91.64,9824.0,91.4301,91.4798,91.1613,91.221,9824.0
2020-09-29 10:55:00,91.67,91.7,91.24,91.24,8285.0,91.2509,91.2807,90.8228,90.8228,8285.0
2020-09-29 11:00:00,91.26,91.26,91.06,91.18,5663.0,90.8428,90.8428,90.6437,90.7631,5663.0
2020-09-29 11:05:00,91.23,91.35,91.08,91.26,15459.0,90.8129,90.9323,90.6636,90.8428,15459.0
2020-09-29 11:10:00,91.31,91.44,91.13,91.35,70128.0,90.8925,91.0219,90.7133,90.9323,70128.0
2020-09-29 11:15:00,91.43,91.77,91.43,91.63,7729.0,91.012,91.3504,91.012,91.2111,7729.0
2020-09-29 11:20:00,91.69,91.8,91.52,91.76,13307.0,91.2708,91.3803,91.1016,91.3405,13307.0
2020-09-29 11:25:00,91.71,91.73,91.33,91.34,15114.0,91.2907,91.3106,90.9124,90.9224,15114.0
2020-09-29 11:30:00,91.35,91.55,91.25,91.46,18427.0,90.9323,91.1314,90.8328,91.0418,18427.0
2020-09-29 11:35:00,91.42,91.71,91.42,91.71,9643.0,91.002,91.2907,91.002,91.2907,9643.0
2020-09-29 11:40:00,91.73,91.83,91.64,91.72,28236.0,91.3106,91.4101,91.221,91.3007,28236.0
2020-09-29 11:45:00,91.68,91.72,91.27,91.27,10322.0,91.2608,91.3007,90.8527,90.8527,10322.0
2020-09-29 11:50:00,91.28,91.32,91.21,91.31,9605.0,90.8627,90.9025,90.793,90.8925,9605.0
2020-09-29 11:55:00,91.32,91.55,91.3,91.36,6159.0,90.9025,91.1314,90.8826,90.9423,6159.0
2020-09-29 12:00:00,91.34,91.39,91.19,91.26,13424.0,90.9224,90.9722,90.7731,90.8428,13424.0
2020-09-29 12:05:00,91.25,91.4,91.19,91.24,11797.0,90.8328,90.9821,90.7731,90.8228,11797.0
2020-09-29 12:10:00,91.25,91.37,91.18,91.27,15999.0,90.8328,90.9523,90.7631,90.8527,15999.0
2020-09-29 12:15:00,91.24,91.4,91.2,91.38,5588.0,90.8228,90.9821,90.783,90.9622,5588.0
2020-09-29 12:20:00,91.39,91.4,91.27,91.28,4218.0,90.9722,90.9821,90.8527,90.8627,4218.0
2020-09-29 12:25:00,91.29,91.36,91.23,91.26,5050.0,90.8726,90.9423,90.8129,90.8428,5050.0
2020-09-29 12:30:00,91.23,91.34,91.22,91.34,5318.0,90.8129,90.9224,90.8029,90.9224,5318.0
2020-09-29 12:35:00,91.31,91.48,91.31,91.42,8344.0,90.8925,91.0617,90.8925,91.002,8344.0
2020-09-29 12:40:00,91.42,91.48,91.27,91.27,6496.0,91.002,91.0617,90.8527,90.8527,6496.0
2020-09-29 12:45:00,91.23,91.45,91.23,91.41,4220.0,90.8129,91.0319,90.8129,90.9921,4220.0
2020-09-29 12:50:00,91.41,91.41,91.23,91.31,4739.0,90.9921,90.9921,90.8129,90.8925,4739.0
2020-09-29 12:55:00,91.31,91.35,91.25,91.29,6099.0,90.8925,90.9323,90.8328,90.8726,6099.0
2020-09-29 13:00:00,91.4,91.41,91.27,91.34,23703.0,90.9821,90.9921,90.8527,90.9224,23703.0
2020-09-29 13:05:00,91.34,91.4,91.19,91.29,19373.0,90.9224,90.9821,90.7731,90.8726,19373.0
2020-09-29 13:10:00,91.29,91.44,91.28,91.35,29330.0,90.8726,91.0219,90.8627,90.9323,29330.0
2020-09-29 13:15:00,91.37,91.58,91.36,91.48,12310.0,90.9523,91.1613,90.9423,91.0617,12310.0
2020-09-29 13:20:00,91.45,91.63,91.43,91.57,19185.0,91.0319,91.2111,91.012,91.1513,19185.0
2020-09-29 13:25:00,91.52,91.64,91.51,91.6,7898.0,91.1016,91.221,91.0916,91.1812,7898.0
2020-09-29 13:30:00,91.6,91.63,91.52,91.53,10647.0,91.1812,91.2111,91.1016,91.1115,10647.0
2020-09-29 13:35:00,91.54,91.67,91.49,91.53,15258.0,91.1215,91.2509,91.0717,91.1115,15258.0
2020-09-29 13:40:00,91.52,91.52,91.35,91.49,6680.0,91.1016,91.1016,90.9323,91.0717,6680.0
2020-09-29 13:45:00,91.49,91.5,91.32,91.33,4771.0,91.0717,91.0817,90.9025,90.9124,4771.0
2020-09-29 13:50:00,91.32,91.67,91.3,91.56,10953.0,90.9025,91.2509,90.8826,91.1414,10953.0
2020-09-29 13:55:00,91.57,91.61,91.46,91.6,4047.0,91.1513,91.1912,91.0418,91.1812,4047.0
2020-09-29 14:00:00,91.61,91.67,91.54,91.56,3974.0,91.1912,91.2509,91.1215,91.1414,3974.0
2020-09-29 14:05:00,91.52,91.56,91.44,91.46,11800.0,91.1016,91.1414,91.0219,91.0418,11800.0
2020-09-29 14:10:00,91.53,91.55,91.35,91.35,3704.0,91.1115,91.1314,90.9323,90.9323,3704.0
2020-09-29 14:15:00,91.39,91.44,91.27,91.44,6048.0,90.9722,91.0219,90.8527,91.0219,6048.0
2020-09-29 14:20:00,91.46,91.56,91.39,91.46,8016.0,91.0418,91.1414,90.9722,91.0418,8016.0
2020-09-29 14:25:00,91.47,91.67,91.47,91.66,7277.0,91.0518,91.2509,91.0518,91.2409,7277.0
2020-09-29 14:30:00,91.73,91.73,91.58,91.59,7982.0,91.3106,91.3106,91.1613,91.1712,7982.0
2020-09-29 14:35:00,91.59,91.81,91.55,91.74,18147.0,91.1712,91.3902,91.1314,91.3206,18147.0
2020-09-29 14:40:00,91.67,91.71,91.6,91.61,5751.0,91.2509,91.2907,91.1812,91.1912,5751.0
2020-09-29 14:45:00,91.59,91.93,91.57,91.91,60885.0,91.1712,91.5097,91.1513,91.4898,60885.0
2020-09-29 14:50:00,91.91,91.99,91.79,91.82,45100.0,91.4898,91.5694,91.3703,91.4002,45100.0
2020-09-29 14:55:00,91.85,91.86,91.67,91.74,12201.0,91.4301,91.44,91.2509,91.3206,12201.0
2020-09-29 15:00:00,91.75,91.83,91.69,91.78,18461.0,91.3305,91.4101,91.2708,91.3604,18461.0
2020-09-29 15:05:00,91.77,91.8,91.69,91.75,16524.0,91.3504,91.3803,91.2708,91.3305,16524.0
2020-09-29 15:10:00,91.75,91.86,91.71,91.8,12865.0,91.3305,91.44,91.2907,91.3803,12865.0
2020-09-29 15:15:00,91.8,91.94,91.75,91.9,12828.0,91.3803,91.5196,91.3305,91.4798,12828.0
2020-09-29 15:20:00,91.87,91.9,91.69,91.77,18645.0,91.45,91.4798,91.2708,91.3504,18645.0
2020-09-29 15:25:00,91.78,91.81,91.65,91.8,20727.0,91.3604,91.3902,91.231,91.3803,20727.0
2020-09-29 15:30:00,91.78,91.88,91.7,91.74,24375.0,91.3604,91.4599,91.2807,91.3206,24375.0
2020-09-29 15:35:00,91.75,91.89,91.67,91.72,27805.0,91.3305,91.4699,91.2509,91.3007,27805.0
2020-09-29 15:40:00,91.73,91.91,91.7,91.89,24214.0,91.3106,91.4898,91.2807,91.4699,24214.0
2020-09-29 15:45:00,91.89,92.2,91.87,92.19,49436.0,91.4699,91.7785,91.45,91.7685,49436.0
2020-09-29 15:50:00,92.17,92.34,91.98,92.08,83664.0,91.7486,91.9178,91.5595,91.659,83664.0
2020-09-29 15:55:00,92.05,92.05,91.75,91.81,137224.0,91.6291,91.6291,91.3305,91.3902,137224.0
2020-09-30 09:30:00,92.3,93.22,92.05,93.15,24413.0,91.878,92.7938,91.6291,92.7241,24413.0
2020-09-30 09:35:00,93.16,93.16,92.19,92.76,19163.0,92.7341,92.7341,91.7685,92.3359,19163.0
2020-09-30 09:40:00,92.72,92.9,92.18,92.59,11044.0,92.2961,92.4753,91.7585,92.1667,11044.0
2020-09-30 09:45:00,92.66,93.15,92.47,93.09,15870.0,92.2364,92.7241,92.0472,92.6644,15870.0
2020-09-30 09:50:00,93.01,93.48,93.0,93.29,12695.0,92.5848,93.0526,92.5748,92.8635,12695.0
2020-09-30 09:55:00,93.49,93.66,93.27,93.66,12025.0,93.0626,93.2318,92.8436,93.2318,12025.0
2020-09-30 10:00:00,93.54,93.87,93.43,93.72,19120.0,93.1123,93.4408,93.0028,93.2915,19120.0
2020-09-30 10:05:00,93.77,93.79,93.45,93.54,14929.0,93.3413,93.3612,93.0227,93.1123,14929.0
2020-09-30 10:10:00,93.6,93.76,93.34,93.34,5891.0,93.1721,93.3313,92.9132,92.9132,5891.0
2020-09-30 10:15:00,93.35,93.4,93.13,93.22,4330.0,92.9232,92.973,92.7042,92.7938,4330.0
2020-09-30 10:20:00,93.19,93.65,93.19,93.65,5833.0,92.7639,93.2218,92.7639,93.2218,5833.0
2020-09-30 10:25:00,93.6,93.64,93.13,93.14,40059.0,93.1721,93.2119,92.7042,92.7142,40059.0
2020-09-30 10:30:00,93.13,93.51,93.07,93.51,43590.0,92.7042,93.0825,92.6445,93.0825,43590.0
2020-09-30 10:35:00,93.52,93.54,93.11,93.4,41787.0,93.0924,93.1123,92.6843,92.973,41787.0
2020-09-30 10:40:00,93.38,93.48,93.1,93.29,54613.0,92.9531,93.0526,92.6743,92.8635,54613.0
2020-09-30 10:45:00,93.33,93.52,93.19,93.24,11851.0,92.9033,93.0924,92.7639,92.8137,11851.0
2020-09-30 10:50:00,93.2,93.41,93.11,93.16,8844.0,92.7739,92.9829,92.6843,92.7341,8844.0
2020-09-30 10:55:00,93.12,93.19,92.86,92.94,7934.0,92.6942,92.7639,92.4354,92.5151,7934.0
2020-09-30 11:00:00,92.91,92.92,92.71,92.77,4692.0,92.4852,92.4952,92.2861,92.3458,4692.0
2020-09-30 11:05:00,92.78,92.96,92.77,92.85,5098.0,92.3558,92.535,92.3458,92.4255,5098.0
2020-09-30 11:10:00,92.85,93.04,92.85,92.97,10350.0,92.4255,92.6146,92.4255,92.5449,10350.0
2020-09-30 11:15:00,92.97,92.97,92.8,92.8,6749.0,92.5449,92.5449,92.3757,92.3757,6749.0
2020-09-30 11:20:00,92.8,92.89,92.7,92.7,5018.0,92.3757,92.4653,92.2762,92.2762,5018.0
2020-09-30 11:25:00,92.71,92.99,92.71,92.98,52739.0,92.2861,92.5648,92.2861,92.5549,52739.0
2020-09-30 11:30:00,92.94,93.01,92.83,92.93,27280.0,92.5151,92.5848,92.4056,92.5051,27280.0
2020-09-30 11:35:00,92.98,93.03,92.79,92.86,13199.0,92.5549,92.6047,92.3658,92.4354,13199.0
2020-09-30 11:40:00,92.9,92.94,92.78,92.9,24055.0,92.4753,92.5151,92.3558,92.4753,24055.0
2020-09-30 11:45:00,92.9,93.1,92.88,93.03,32999.0,92.4753,92.6743,92.4553,92.6047,32999.0
2020-09-30 11:50:00,93.0,93.06,92.86,92.91,5442.0,92.5748,92.6345,92.4354,92.4852,5442.0
2020-09-30 11:55:00,92.9,92.98,92.81,92.84,10401.0,92.4753,92.5549,92.3857,92.4155,10401.0
2020-09-30 12:00:00,92.81,93.06,92.81,93.05,12628.0,92.3857,92.6345,92.3857,92.6246,12628.0
2020-09-30 12:05:00,93.04,93.04,92.9,92.94,5519.0,92.6146,92.6146,92.4753,92.5151,5519.0
2020-09-30 12:10:00,92.94,92.97,92.87,92.97,4567.0,92.5151,92.5449,92.4454,92.5449,4567.0
2020-09-30 12:15:00,92.95,92.99,92.91,92.92,5200.0,92.525,92.5648,92.4852,92.4952,5200.0
2020-09-30 12:20:00,92.91,93.13,92.91,93.13,11758.0,92.4852,92.7042,92.4852,92.7042,11758.0
2020-09-30 12:25:00,93.11,93.19,92.94,93.08,9039.0,92.6843,92.7639,92.5151,92.6544,9039.0
2020-09-30 12:30:00,93.05,93.15,92.89,92.94,11761.0,92.6246,92.7241,92.4653,92.5151,11761.0
2020-09-30 12:35:00,92.95,93.01,92.88,92.91,17625.0,92.525,92.5848,92.4553,92.4852,17625.0
2020-09-30 12:40:00,92.85,92.87,92.76,92.85,27106.0,92.4255,92.4454,92.3359,92.4255,27106.0
2020-09-30 12:45:00,92.87,92.97,92.75,92.84,58151.0,92.4454,92.5449,92.3259,92.4155,58151.0
2020-09-30 12:50:00,92.84,92.85,92.57,92.59,5400.0,92.4155,92.4255,92.1468,92.1667,5400.0
2020-09-30 12:55:00,92.59,92.92,92.57,92.92,11628.0,92.1667,92.4952,92.1468,92.4952,11628.0
2020-09-30 13:00:00,92.96,92.96,92.57,92.59,4796.0,92.535,92.535,92.1468,92.1667,4796.0
2020-09-30 13:05:00,92.67,92.67,92.45,92.51,6771.0,92.2463,92.2463,92.0273,92.087,6771.0
2020-09-30 13:10:00,92.53,92.59,92.49,92.54,6188.0,92.1069,92.1667,92.0671,92.1169,6188.0
2020-09-30 13:15:00,92.5,92.6,92.46,92.6,5283.0,92.0771,92.1766,92.0373,92.1766,5283.0
2020-09-30 13:20:00,92.61,92.61,92.5,92.56,4365.0,92.1866,92.1866,92.0771,92.1368,4365.0
2020-09-30 13:25:00,92.56,92.56,92.4,92.45,30286.0,92.1368,92.1368,91.9775,92.0273,30286.0
2020-09-30 13:30:00,92.45,92.61,92.45,92.61,7539.0,92.0273,92.1866,92.0273,92.1866,7539.0
2020-09-30 13:35:00,92.62,92.7,92.6,92.62,3458.0,92.1965,92.2762,92.1766,92.1965,3458.0
2020-09-30 13:40:00,92.64,92.64,92.54,92.61,4457.0,92.2164,92.2164,92.1169,92.1866,4457.0
2020-09-30 13:45:00,92.56,92.62,92.53,92.58,8478.0,92.1368,92.1965,92.1069,92.1567,8478.0
2020-09-30 13:50:00,92.56,92.61,92.54,92.56,5263.0,92.1368,92.1866,92.1169,92.1368,5263.0
2020-09-30 13:55:00,92.56,92.65,92.5,92.63,15600.0,92.1368,92.2264,92.0771,92.2065,15600.0
2020-09-30 14:00:00,92.62,92.75,92.62,92.71,7574.0,92.1965,92.3259,92.1965,92.2861,7574.0
2020-09-30 14:05:00,92.71,93.13,92.68,93.13,19189.0,92.2861,92.7042,92.2563,92.7042,19189.0
2020-09-30 14:10:00,93.09,93.09,92.9,92.96,3571.0,92.6644,92.6644,92.4753,92.535,3571.0
2020-09-30 14:15:00,92.93,92.96,92.69,92.71,4535.0,92.5051,92.535,92.2662,92.2861,4535.0
2020-09-30 14:20:00,92.74,92.91,92.27,92.37,23212.0,92.316,92.4852,91.8481,91.9477,23212.0
2020-09-30 14:25:00,92.29,92.29,91.91,91.98,8369.0,91.868,91.868,91.4898,91.5595,8369.0
2020-09-30 14:30:00,91.9,92.03,91.59,91.72,17008.0,91.4798,91.6092,91.1712,91.3007,17008.0
2020-09-30 14:35:00,91.74,91.74,91.33,91.41,12656.0,91.3206,91.3206,90.9124,90.9921,12656.0
2020-09-30 14:40:00,91.43,91.46,90.97,91.09,20338.0,91.012,91.0418,90.5541,90.6735,20338.0
2020-09-30 14:45:00,91.11,91.12,90.42,90.54,18992.0,90.6934,90.7034,90.0066,90.126,18992.0
2020-09-30 14:50:00,90.56,91.08,90.49,90.96,30934.0,90.146,90.6636,90.0763,90.5441,30934.0
2020-09-30 14:55:00,91.0,91.58,90.95,91.48,10562.0,90.5839,91.1613,90.5342,91.0617,10562.0
2020-09-30 15:00:00,91.41,91.62,91.23,91.23,4623.0,90.9921,91.2011,90.8129,90.8129,4623.0
2020-09-30 15:05:00,91.25,91.55,91.21,91.43,7928.0,90.8328,91.1314,90.793,91.012,7928.0
2020-09-30 15:10:00,91.46,91.46,90.96,91.02,16339.0,91.0418,91.0418,90.5441,90.6039,16339.0
2020-09-30 15:15:00,91.02,91.11,90.81,90.93,20790.0,90.6039,90.6934,90.3948,90.5143,20790.0
2020-09-30 15:20:00,90.93,91.1,90.7,91.1,21301.0,90.5143,90.6835,90.2853,90.6835,21301.0
2020-09-30 15:25:00,91.03,91.36,90.94,91.36,11262.0,90.6138,90.9423,90.5242,90.9423,11262.0
2020-09-30 15:30:00,91.31,91.31,90.96,91.09,16597.0,90.8925,90.8925,90.5441,90.6735,16597.0
2020-09-30 15:35:00,91.11,91.25,91.0,91.09,17854.0,90.6934,90.8328,90.5839,90.6735,17854.0
2020-09-30 15:40:00,91.12,91.32,91.01,91.27,29155.0,90.7034,90.9025,90.5939,90.8527,29155.0
2020-09-30 15:45:00,91.28,91.51,91.19,91.48,31629.0,90.8627,91.0916,90.7731,91.0617,31629.0
2020-09-30 15:50:00,91.48,92.12,91.4,91.88,156783.0,91.0617,91.6988,90.9821,91.4599,156783.0
2020-09-30 15:55:00,91.88,92.08,91.62,91.69,174936.0,91.4599,91.659,91.2011,91.2708,174936.0
2020-10-01 09:30:00,92.55,93.89,92.01,93.59,47908.0,92.1269,93.4607,91.5893,93.1621,47908.0
2020-10-01 09:35:00,93.67,94.2,93.45,94.17,32040.0,93.2417,93.7693,93.0227,93.7394,32040.0
2020-10-01 09:40:00,94.2,94.73,94.12,94.15,32964.0,93.7693,94.2969,93.6897,93.7195,32964.0
2020-10-01 09:45:00,94.23,94.35,93.64,93.98,52191.0,93.7992,93.9186,93.2119,93.5503,52191.0
2020-10-01 09:50:00,93.89,93.91,93.22,93.23,35903.0,93.4607,93.4806,92.7938,92.8037,35903.0
2020-10-01 09:55:00,93.21,93.37,92.51,92.59,46446.0,92.7838,92.9431,92.087,92.1667,46446.0
2020-10-01 10:00:00,92.59,93.0,92.46,92.63,35137.0,92.1667,92.5748,92.0373,92.2065,35137.0
2020-10-01 10:05:00,92.55,92.67,92.17,92.43,34511.0,92.1269,92.2463,91.7486,92.0074,34511.0
2020-10-01 10:10:00,92.5,92.79,92.34,92.58,13313.0,92.0771,92.3658,91.9178,92.1567,13313.0
2020-10-01 10:15:00,92.66,92.78,92.29,92.75,13850.0,92.2364,92.3558,91.868,92.3259,13850.0
2020-10-01 10:20:00,92.78,92.89,92.6,92.75,16859.0,92.3558,92.4653,92.1766,92.3259,16859.0
2020-10-01 10:25:00,92.65,92.86,92.47,92.64,17393.0,92.2264,92.4354,92.0472,92.2164,17393.0
2020-10-01 10:30:00,92.58,93.0,92.58,92.99,25371.0,92.1567,92.5748,92.1567,92.5648,25371.0
2020-10-01 10:35:00,93.09,93.09,92.88,93.05,10673.0,92.6644,92.6644,92.4553,92.6246,10673.0
2020-10-01 10:40:00,93.08,93.08,92.49,92.53,83235.0,92.6544,92.6544,92.0671,92.1069,83235.0
2020-10-01 10:45:00,92.56,92.92,92.5,92.91,36104.0,92.1368,92.4952,92.0771,92.4852,36104.0
2020-10-01 10:50:00,92.94,93.07,92.45,93.07,32190.0,92.5151,92.6445,92.0273,92.6445,32190.0
2020-10-01 10:55:00,93.24,93.24,92.91,93.23,7849.0,92.8137,92.8137,92.4852,92.8037,7849.0
2020-10-01 11:00:00,93.28,93.35,92.97,93.25,10546.0,92.8535,92.9232,92.5449,92.8237,10546.0
2020-10-01 11:05:00,93.09,93.17,92.93,92.98,76634.0,92.6644,92.744,92.5051,92.5549,76634.0
2020-10-01 11:10:00,92.91,93.17,92.82,93.17,3858.0,92.4852,92.744,92.3956,92.744,3858.0
2020-10-01 11:15:00,93.09,93.2,92.96,93.06,4967.0,92.6644,92.7739,92.535,92.6345,4967.0
2020-10-01 11:20:00,93.03,93.2,92.93,92.95,9243.0,92.6047,92.7739,92.5051,92.525,9243.0
2020-10-01 11:25:00,92.98,93.0,92.76,92.91,10999.0,92.5549,92.5748,92.3359,92.4852,10999.0
2020-10-01 11:30:00,92.97,93.03,92.81,92.95,4180.0,92.5449,92.6047,92.3857,92.525,4180.0
2020-10-01 11:35:00,92.94,93.0,92.75,92.83,3036.0,92.5151,92.5748,92.3259,92.4056,3036.0
2020-10-01 11:40:00,92.87,92.87,92.57,92.82,6023.0,92.4454,92.4454,92.1468,92.3956,6023.0
2020-10-01 11:45:00,92.7,92.7,92.38,92.38,3300.0,92.2762,92.2762,91.9576,91.9576,3300.0
2020-10-01 11:50:00,92.38,92.65,92.38,92.62,4500.0,91.9576,92.2264,91.9576,92.1965,4500.0
2020-10-01 11:55:00,92.65,92.68,92.48,92.57,15979.0,92.2264,92.2563,92.0572,92.1468,15979.0
2020-10-01 12:00:00,92.52,92.58,92.31,92.54,5926.0,92.097,92.1567,91.888,92.1169,5926.0
2020-10-01 12:05:00,92.5,92.59,92.44,92.57,4800.0,92.0771,92.1667,92.0174,92.1468,4800.0
2020-10-01 12:10:00,92.55,92.55,92.43,92.55,3867.0,92.1269,92.1269,92.0074,92.1269,3867.0
2020-10-01 12:15:00,92.51,92.62,92.36,92.52,7894.0,92.087,92.1965,91.9377,92.097,7894.0
2020-10-01 12:20:00,92.58,92.7,92.43,92.6,25395.0,92.1567,92.2762,92.0074,92.1766,25395.0
2020-10-01 12:25:00,92.58,92.62,92.5,92.59,20322.0,92.1567,92.1965,92.0771,92.1667,20322.0
2020-10-01 12:30:00,92.58,92.64,92.48,92.52,14683.0,92.1567,92.2164,92.0572,92.097,14683.0
2020-10-01 12:35:00,92.51,92.53,92.39,92.52,6248.0,92.087,92.1069,91.9676,92.097,6248.0
2020-10-01 12:40:00,92.47,92.65,92.44,92.61,11599.0,92.0472,92.2264,92.0174,92.1866,11599.0
2020-10-01 12:45:00,92.61,92.64,92.54,92.55,7012.0,92.1866,92.2164,92.1169,92.1269,7012.0
2020-10-01 12:50:00,92.53,92.62,92.51,92.6,7600.0,92.1069,92.1965,92.087,92.1766,7600.0
2020-10-01 12:55:00,92.61,92.64,92.46,92.5,6488.0,92.1866,92.2164,92.0373,92.0771,6488.0
2020-10-01 13:00:00,92.59,92.63,92.55,92.6,12767.0,92.1667,92.2065,92.1269,92.1766,12767.0
2020-10-01 13:05:00,92.58,92.63,92.55,92.59,11959.0,92.1567,92.2065,92.1269,92.1667,11959.0
2020-10-01 13:10:00,92.59,92.63,92.51,92.59,15527.0,92.1667,92.2065,92.087,92.1667,15527.0
2020-10-01 13:15:00,92.6,92.83,92.55,92.68,44651.0,92.1766,92.4056,92.1269,92.2563,44651.0
2020-10-01 13:20:00,92.7,93.02,92.66,92.95,47898.0,92.2762,92.5947,92.2364,92.525,47898.0
2020-10-01 13:25:00,92.95,92.99,92.83,92.98,6958.0,92.525,92.5648,92.4056,92.5549,6958.0
2020-10-01 13:30:00,92.98,93.02,92.89,92.92,17181.0,92.5549,92.5947,92.4653,92.4952,17181.0
2020-10-01 13:35:00,92.91,93.02,92.91,92.99,9144.0,92.4852,92.5947,92.4852,92.5648,9144.0
2020-10-01 13:40:00,92.99,93.03,92.75,92.77,12483.0,92.5648,92.6047,92.3259,92.3458,12483.0
2020-10-01 13:45:00,92.8,92.95,92.79,92.84,7026.0,92.3757,92.525,92.3658,92.4155,7026.0
2020-10-01 13:50:00,92.83,93.01,92.73,92.98,7579.0,92.4056,92.5848,92.306,92.5549,7579.0
2020-10-01 13:55:00,92.96,93.0,92.66,92.83,28506.0,92.535,92.5748,92.2364,92.4056,28506.0
2020-10-01 14:00:00,92.91,93.0,92.48,92.66,22679.0,92.4852,92.5748,92.0572,92.2364,22679.0
2020-10-01 14:05:00,92.66,92.68,92.3,92.57,11558.0,92.2364,92.2563,91.878,92.1468,11558.0
2020-10-01 14:10:00,92.57,92.63,92.37,92.51,9959.0,92.1468,92.2065,91.9477,92.087,9959.0
2020-10-01 14:15:00,92.52,92.54,92.35,92.51,6264.0,92.097,92.1169,91.9278,92.087,6264.0
2020-10-01 14:20:00,92.47,92.62,92.42,92.5,13729.0,92.0472,92.1965,91.9974,92.0771,13729.0
2020-10-01 14:25:00,92.55,92.91,92.49,92.85,11645.0,92.1269,92.4852,92.0671,92.4255,11645.0
2020-10-01 14:30:00,92.87,92.99,92.77,92.91,35641.0,92.4454,92.5648,92.3458,92.4852,35641.0
2020-10-01 14:35:00,92.95,92.99,92.88,92.95,28272.0,92.525,92.5648,92.4553,92.525,28272.0
2020-10-01 14:40:00,92.93,92.93,92.79,92.88,11389.0,92.5051,92.5051,92.3658,92.4553,11389.0
2020-10-01 14:45:00,92.86,92.89,92.65,92.72,9467.0,92.4354,92.4653,92.2264,92.2961,9467.0
2020-10-01 14:50:00,92.76,92.93,92.74,92.85,9045.0,92.3359,92.5051,92.316,92.4255,9045.0
2020-10-01 14:55:00,92.85,92.92,92.79,92.79,13165.0,92.4255,92.4952,92.3658,92.3658,13165.0
2020-10-01 15:00:00,92.84,92.94,92.81,92.86,31319.0,92.4155,92.5151,92.3857,92.4354,31319.0
2020-10-01 15:05:00,92.86,92.87,92.76,92.8,9037.0,92.4354,92.4454,92.3359,92.3757,9037.0
2020-10-01 15:10:00,92.82,92.85,92.63,92.65,9699.0,92.3956,92.4255,92.2065,92.2264,9699.0
2020-10-01 15:15:00,92.65,92.67,92.45,92.46,9411.0,92.2264,92.2463,92.0273,92.0373,9411.0
2020-10-01 15:20:00,92.46,92.58,92.46,92.51,10088.0,92.0373,92.1567,92.0373,92.087,10088.0
2020-10-01 15:25:00,92.46,92.5,92.4,92.41,8154.0,92.0373,92.0771,91.9775,91.9875,8154.0
2020-10-01 15:30:00,92.4,92.51,92.37,92.45,16786.0,91.9775,92.087,91.9477,92.0273,16786.0
2020-10-01 15:35:00,92.44,92.44,92.23,92.32,27894.0,92.0174,92.0174,91.8083,91.8979,27894.0
2020-10-01 15:40:00,92.33,92.37,92.07,92.07,15496.0,91.9079,91.9477,91.6491,91.6491,15496.0
2020-10-01 15:45:00,92.08,92.09,91.95,92.02,55572.0,91.659,91.669,91.5296,91.5993,55572.0
2020-10-01 15:50:00,92.0,92.13,91.99,92.07,90810.0,91.5794,91.7088,91.5694,91.6491,90810.0
2020-10-01 15:55:00,92.06,92.08,91.97,92.04,172794.0,91.6391,91.659,91.5495,91.6192,172794.0
2020-10-02 09:30:00,89.43,89.81,88.7,88.73,60664.0,89.0211,89.3994,88.2945,88.3243,60664.0
2020-10-02 09:35:00,88.73,90.0,88.42,90.0,48830.0,88.3243,89.5885,88.0157,89.5885,48830.0
2020-10-02 09:40:00,89.85,89.92,89.45,89.45,17917.0,89.4392,89.5089,89.041,89.041,17917.0
2020-10-02 09:45:00,89.41,90.0,89.14,89.76,33898.0,89.0012,89.5885,88.7324,89.3496,33898.0
2020-10-02 09:50:00,89.78,89.86,88.9,89.01,34257.0,89.3695,89.4492,88.4935,88.603,34257.0
2020-10-02 09:55:00,89.01,89.77,88.95,89.7,25535.0,88.603,89.3596,88.5433,89.2899,25535.0
2020-10-02 10:00:00,89.65,89.97,89.44,89.97,20565.0,89.2401,89.5587,89.0311,89.5587,20565.0
2020-10-02 10:05:00,89.99,90.54,89.99,90.48,16207.0,89.5786,90.126,89.5786,90.0663,16207.0
2020-10-02 10:10:00,90.5,90.65,90.26,90.34,25867.0,90.0862,90.2355,89.8473,89.927,25867.0
2020-10-02 10:15:00,90.36,90.76,90.33,90.54,11676.0,89.9469,90.345,89.917,90.126,11676.0
2020-10-02 10:20:00,90.58,90.61,89.95,90.12,22438.0,90.1659,90.1957,89.5387,89.708,22438.0
2020-10-02 10:25:00,90.17,90.7,90.14,90.7,19044.0,89.7577,90.2853,89.7279,90.2853,19044.0
2020-10-02 10:30:00,90.6,90.86,90.44,90.75,10639.0,90.1858,90.4446,90.0265,90.3351,10639.0
2020-10-02 10:35:00,90.81,90.82,90.52,90.52,11253.0,90.3948,90.4048,90.1061,90.1061,11253.0
2020-10-02 10:40:00,90.59,90.59,89.83,89.91,27727.0,90.1758,90.1758,89.4193,89.4989,27727.0
2020-10-02 10:45:00,89.85,90.28,89.85,90.28,21503.0,89.4392,89.8672,89.4392,89.8672,21503.0
2020-10-02 10:50:00,90.28,90.33,89.91,89.91,4790.0,89.8672,89.917,89.4989,89.4989,4790.0
2020-10-02 10:55:00,90.04,90.32,89.94,89.95,8756.0,89.6283,89.9071,89.5288,89.5387,8756.0
2020-10-02 11:00:00,89.94,90.16,89.7,89.72,18153.0,89.5288,89.7478,89.2899,89.3098,18153.0
2020-10-02 11:05:00,89.74,90.17,89.64,90.17,12563.0,89.3297,89.7577,89.2302,89.7577,12563.0
2020-10-02 11:10:00,90.11,90.25,89.97,90.23,8494.0,89.698,89.8374,89.5587,89.8175,8494.0
2020-10-02 11:15:00,90.2,90.31,90.06,90.31,3860.0,89.7876,89.8971,89.6482,89.8971,3860.0
2020-10-02 11:20:00,90.25,90.3,90.13,90.17,5215.0,89.8374,89.8871,89.7179,89.7577,5215.0
2020-10-02 11:25:00,90.23,90.62,90.16,90.37,10561.0,89.8175,90.2057,89.7478,89.9568,10561.0
2020-10-02 11:30:00,90.42,90.49,90.02,90.04,6428.0,90.0066,90.0763,89.6084,89.6283,6428.0
2020-10-02 11:35:00,90.13,90.18,89.74,89.75,15292.0,89.7179,89.7677,89.3297,89.3397,15292.0
2020-10-02 11:40:00,89.75,89.93,89.73,89.76,14811.0,89.3397,89.5188,89.3197,89.3496,14811.0
2020-10-02 11:45:00,89.74,90.27,89.68,90.14,7963.0,89.3297,89.8573,89.27,89.7279,7963.0
2020-10-02 11:50:00,90.2,90.2,89.61,89.66,16603.0,89.7876,89.7876,89.2003,89.2501,16603.0
2020-10-02 11:55:00,89.61,89.71,89.35,89.56,21571.0,89.2003,89.2998,88.9415,89.1505,21571.0
2020-10-02 12:00:00,89.5,89.6,89.2,89.21,14307.0,89.0908,89.1903,88.7922,88.8021,14307.0
2020-10-02 12:05:00,89.26,90.22,89.2,90.22,16715.0,88.8519,89.8075,88.7922,89.8075,16715.0
2020-10-02 12:10:00,90.24,91.38,90.23,91.27,39478.0,89.8274,90.9622,89.8175,90.8527,39478.0
2020-10-02 12:15:00,91.32,91.46,91.14,91.4,21626.0,90.9025,91.0418,90.7233,90.9821,21626.0
2020-10-02 12:20:00,91.46,91.68,91.19,91.41,15587.0,91.0418,91.2608,90.7731,90.9921,15587.0
2020-10-02 12:25:00,91.46,91.62,91.17,91.3,14298.0,91.0418,91.2011,90.7532,90.8826,14298.0
2020-10-02 12:30:00,91.26,91.4,90.91,91.09,10692.0,90.8428,90.9821,90.4944,90.6735,10692.0
2020-10-02 12:35:00,91.08,91.61,91.04,91.59,17922.0,90.6636,91.1912,90.6238,91.1712,17922.0
2020-10-02 12:40:00,91.59,91.88,91.57,91.8,17484.0,91.1712,91.4599,91.1513,91.3803,17484.0
2020-10-02 12:45:00,91.87,92.0,91.68,91.81,14490.0,91.45,91.5794,91.2608,91.3902,14490.0
2020-10-02 12:50:00,91.84,91.87,91.63,91.86,4154.0,91.4201,91.45,91.2111,91.44,4154.0
2020-10-02 12:55:00,91.81,91.85,91.49,91.51,3996.0,91.3902,91.4301,91.0717,91.0916,3996.0
2020-10-02 13:00:00,91.49,91.59,91.2,91.33,3610.0,91.0717,91.1712,90.783,90.9124,3610.0
2020-10-02 13:05:00,91.25,91.25,90.97,91.23,20383.0,90.8328,90.8328,90.5541,90.8129,20383.0
2020-10-02 13:10:00,91.17,91.42,91.11,91.31,3948.0,90.7532,91.002,90.6934,90.8925,3948.0
2020-10-02 13:15:00,91.31,91.5,91.28,91.46,5953.0,90.8925,91.0817,90.8627,91.0418,5953.0
2020-10-02 13:20:00,91.43,91.54,91.32,91.54,8108.0,91.012,91.1215,90.9025,91.1215,8108.0
2020-10-02 13:25:00,91.51,91.67,91.44,91.51,7750.0,91.0916,91.2509,91.0219,91.0916,7750.0
2020-10-02 13:30:00,91.51,91.55,91.02,91.11,5333.0,91.0916,91.1314,90.6039,90.6934,5333.0
2020-10-02 13:35:00,91.09,91.53,91.09,91.5,5738.0,90.6735,91.1115,90.6735,91.0817,5738.0
2020-10-02 13:40:00,91.5,91.55,90.93,91.0,7204.0,91.0817,91.1314,90.5143,90.5839,7204.0
2020-10-02 13:45:00,91.02,91.1,90.83,90.85,6200.0,90.6039,90.6835,90.4147,90.4346,6200.0
2020-10-02 13:50:00,90.91,90.93,90.64,90.81,4332.0,90.4944,90.5143,90.2256,90.3948,4332.0
2020-10-02 13:55:00,90.8,90.84,90.65,90.84,11751.0,90.3849,90.4247,90.2355,90.4247,11751.0
2020-10-02 14:00:00,90.84,91.16,90.82,91.13,6232.0,90.4247,90.7432,90.4048,90.7133,6232.0
2020-10-02 14:05:00,91.11,91.39,91.03,91.39,6442.0,90.6934,90.9722,90.6138,90.9722,6442.0
2020-10-02 14:10:00,91.38,91.46,91.19,91.23,4322.0,90.9622,91.0418,90.7731,90.8129,4322.0
2020-10-02 14:15:00,91.25,91.43,91.24,91.38,9975.0,90.8328,91.012,90.8228,90.9622,9975.0
2020-10-02 14:20:00,91.43,91.57,91.32,91.34,19311.0,91.012,91.1513,90.9025,90.9224,19311.0
2020-10-02 14:25:00,91.35,91.4,91.12,91.15,3100.0,90.9323,90.9821,90.7034,90.7333,3100.0
2020-10-02 14:30:00,91.17,91.24,90.92,91.08,4212.0,90.7532,90.8228,90.5043,90.6636,4212.0
2020-10-02 14:35:00,91.09,91.09,90.84,90.84,5115.0,90.6735,90.6735,90.4247,90.4247,5115.0
2020-10-02 14:40:00,90.89,91.01,90.77,90.92,8400.0,90.4744,90.5939,90.355,90.5043,8400.0
2020-10-02 14:45:00,90.93,91.31,90.83,91.3,10049.0,90.5143,90.8925,90.4147,90.8826,10049.0
2020-10-02 14:50:00,91.3,91.3,91.05,91.17,4400.0,90.8826,90.8826,90.6337,90.7532,4400.0
2020-10-02 14:55:00,91.25,91.57,91.25,91.57,15897.0,90.8328,91.1513,90.8328,91.1513,15897.0
2020-10-02 15:00:00,91.6,91.73,91.3,91.57,10301.0,91.1812,91.3106,90.8826,91.1513,10301.0
2020-10-02 15:05:00,91.46,91.47,91.34,91.45,2828.0,91.0418,91.0518,90.9224,91.0319,2828.0
2020-10-02 15:10:00,91.44,91.69,91.12,91.21,10294.0,91.0219,91.2708,90.7034,90.793,10294.0
2020-10-02 15:15:00,91.17,91.36,91.1,91.34,3300.0,90.7532,90.9423,90.6835,90.9224,3300.0
2020-10-02 15:20:00,91.33,91.52,91.33,91.48,5793.0,90.9124,91.1016,90.9124,91.0617,5793.0
2020-10-02 15:25:00,91.48,91.7,91.47,91.7,13806.0,91.0617,91.2807,91.0518,91.2807,13806.0
2020-10-02 15:30:00,91.69,92.12,91.66,92.01,55053.0,91.2708,91.6988,91.2409,91.5893,55053.0
2020-10-02 15:35:00,92.04,92.28,91.99,92.06,14200.0,91.6192,91.8581,91.5694,91.6391,14200.0
2020-10-02 15:40:00,92.03,92.11,91.86,92.08,19712.0,91.6092,91.6889,91.44,91.659,19712.0
2020-10-02 15:45:00,92.09,92.38,91.94,92.35,28453.0,91.669,91.9576,91.5196,91.9278,28453.0
2020-10-02 15:50:00,92.4,92.51,92.21,92.43,58612.0,91.9775,92.087,91.7884,92.0074,58612.0
2020-10-02 15:55:00,92.41,92.43,92.05,92.1,80729.0,91.9875,92.0074,91.6291,91.6789,80729.0
2020-10-05 09:30:00,93.1,93.47,92.75,92.75,21587.0,92.6743,93.0426,92.3259,92.3259,21587.0
2020-10-05 09:35:00,93.02,93.02,91.6,91.74,15247.0,92.5947,92.5947,91.1812,91.3206,15247.0
2020-10-05 09:40:00,91.75,91.97,91.29,91.97,11239.0,91.3305,91.5495,90.8726,91.5495,11239.0
2020-10-05 09:45:00,92.04,92.26,91.41,91.58,24115.0,91.6192,91.8382,90.9921,91.1613,24115.0
2020-10-05 09:50:00,91.59,91.84,91.54,91.65,5312.0,91.1712,91.4201,91.1215,91.231,5312.0
2020-10-05 09:55:00,91.63,91.63,90.9,90.97,12603.0,91.2111,91.2111,90.4844,90.5541,12603.0
2020-10-05 10:00:00,91.01,91.35,90.96,91.26,10848.0,90.5939,90.9323,90.5441,90.8428,10848.0
2020-10-05 10:05:00,91.27,91.62,91.24,91.43,18944.0,90.8527,91.2011,90.8228,91.012,18944.0
2020-10-05 10:10:00,91.5,91.73,91.43,91.68,11516.0,91.0817,91.3106,91.012,91.2608,11516.0
2020-10-05 10:15:00,91.81,91.86,91.47,91.53,5431.0,91.3902,91.44,91.0518,91.1115,5431.0
2020-10-05 10:20:00,91.53,91.68,91.47,91.61,3911.0,91.1115,91.2608,91.0518,91.1912,3911.0
2020-10-05 10:25:00,91.62,91.81,91.46,91.57,10692.0,91.2011,91.3902,91.0418,91.1513,10692.0
2020-10-05 10:30:00,91.69,91.73,91.45,91.49,6106.0,91.2708,91.3106,91.0319,91.0717,6106.0
2020-10-05 10:35:00,91.48,91.6,91.43,91.52,5205.0,91.0617,91.1812,91.012,91.1016,5205.0
2020-10-05 10:40:00,91.58,91.86,91.5,91.74,7697.0,91.1613,91.44,91.0817,91.3206,7697.0
2020-10-05 10:45:00,91.69,91.95,91.63,91.88,2400.0,91.2708,91.5296,91.2111,91.4599,2400.0
2020-10-05 10:50:00,91.83,91.89,91.77,91.81,2902.0,91.4101,91.4699,91.3504,91.3902,2902.0
2020-10-05 10:55:00,91.76,91.93,91.76,91.83,6490.0,91.3405,91.5097,91.3405,91.4101,6490.0
2020-10-05 11:00:00,91.86,92.04,91.82,91.95,3356.0,91.44,91.6192,91.4002,91.5296,3356.0
2020-10-05 11:05:00,91.94,91.98,91.59,91.67,4595.0,91.5196,91.5595,91.1712,91.2509,4595.0
2020-10-05 11:10:00,91.67,91.7,91.56,91.56,2450.0,91.2509,91.2807,91.1414,91.1414,2450.0
2020-10-05 11:15:00,91.57,91.74,91.57,91.7,4944.0,91.1513,91.3206,91.1513,91.2807,4944.0
2020-10-05 11:20:00,91.75,91.85,91.74,91.76,3398.0,91.3305,91.4301,91.3206,91.3405,3398.0
2020-10-05 11:25:00,91.74,91.84,91.69,91.76,4340.0,91.3206,91.4201,91.2708,91.3405,4340.0
2020-10-05 11:30:00,91.79,91.87,91.47,91.47,22390.0,91.3703,91.45,91.0518,91.0518,22390.0
2020-10-05 11:35:00,91.51,91.65,91.46,91.55,28580.0,91.0916,91.231,91.0418,91.1314,28580.0
2020-10-05 11:40:00,91.55,91.69,91.48,91.53,12149.0,91.1314,91.2708,91.0617,91.1115,12149.0
2020-10-05 11:45:00,91.5,91.78,91.42,91.7,4890.0,91.0817,91.3604,91.002,91.2807,4890.0
2020-10-05 11:50:00,91.71,91.76,91.7,91.71,1206.0,91.2907,91.3405,91.2807,91.2907,1206.0
2020-10-05 11:55:00,91.73,91.77,91.55,91.58,5437.0,91.3106,91.3504,91.1314,91.1613,5437.0
2020-10-05 12:00:00,91.61,91.63,91.52,91.61,5148.0,91.1912,91.2111,91.1016,91.1912,5148.0
2020-10-05 12:05:00,91.57,91.86,91.57,91.85,3656.0,91.1513,91.44,91.1513,91.4301,3656.0
2020-10-05 12:10:00,91.89,91.89,91.72,91.72,2989.0,91.4699,91.4699,91.3007,91.3007,2989.0
2020-10-05 12:15:00,91.68,91.69,91.62,91.69,2150.0,91.2608,91.2708,91.2011,91.2708,2150.0
2020-10-05 12:20:00,91.69,91.75,91.66,91.75,1533.0,91.2708,91.3305,91.2409,91.3305,1533.0
2020-10-05 12:25:00,91.78,91.8,91.73,91.8,1200.0,91.3604,91.3803,91.3106,91.3803,1200.0
2020-10-05 12:30:00,91.77,91.77,91.72,91.76,1560.0,91.3504,91.3504,91.3007,91.3405,1560.0
2020-10-05 12:35:00,91.74,91.84,91.73,91.81,3118.0,91.3206,91.4201,91.3106,91.3902,3118.0
2020-10-05 12:40:00,91.85,91.93,91.82,91.91,6458.0,91.4301,91.5097,91.4002,91.4898,6458.0
2020-10-05 12:45:00,91.91,91.96,91.87,91.9,1701.0,91.4898,91.5396,91.45,91.4798,1701.0
2020-10-05 12:50:00,91.88,92.12,91.86,92.08,5688.0,91.4599,91.6988,91.44,91.659,5688.0
2020-10-05 12:55:00,92.08,92.16,92.05,92.12,5936.0,91.659,91.7386,91.6291,91.6988,5936.0
2020-10-05 13:00:00,92.18,92.22,92.03,92.12,7326.0,91.7585,91.7984,91.6092,91.6988,7326.0
2020-10-05 13:05:00,92.11,92.11,91.99,92.06,3100.0,91.6889,91.6889,91.5694,91.6391,3100.0
2020-10-05 13:10:00,92.03,92.03,91.89,91.92,2400.0,91.6092,91.6092,91.4699,91.4997,2400.0
2020-10-05 13:15:00,91.9,91.91,91.78,91.91,2033.0,91.4798,91.4898,91.3604,91.4898,2033.0
2020-10-05 13:20:00,91.91,91.94,91.87,91.87,982.0,91.4898,91.5196,91.45,91.45,982.0
2020-10-05 13:25:00,91.87,91.99,91.87,91.93,1500.0,91.45,91.5694,91.45,91.5097,1500.0
2020-10-05 13:30:00,91.94,91.99,91.84,91.94,4427.0,91.5196,91.5694,91.4201,91.5196,4427.0
2020-10-05 13:35:00,91.92,92.08,91.92,92.03,32519.0,91.4997,91.659,91.4997,91.6092,32519.0
2020-10-05 13:40:00,92.02,92.1,91.95,92.02,5050.0,91.5993,91.6789,91.5296,91.5993,5050.0
2020-10-05 13:45:00,92.02,92.06,91.72,91.81,3457.0,91.5993,91.6391,91.3007,91.3902,3457.0
2020-10-05 13:50:00,91.8,91.88,91.74,91.8,4200.0,91.3803,91.4599,91.3206,91.3803,4200.0
2020-10-05 13:55:00,91.87,91.89,91.73,91.77,6145.0,91.45,91.4699,91.3106,91.3504,6145.0
2020-10-05 14:00:00,91.83,91.83,91.49,91.5,7301.0,91.4101,91.4101,91.0717,91.0817,7301.0
2020-10-05 14:05:00,91.5,91.74,91.5,91.73,2690.0,91.0817,91.3206,91.0817,91.3106,2690.0
2020-10-05 14:10:00,91.73,91.89,91.72,91.89,3813.0,91.3106,91.4699,91.3007,91.4699,3813.0
2020-10-05 14:15:00,91.81,91.91,91.79,91.82,1900.0,91.3902,91.4898,91.3703,91.4002,1900.0
2020-10-05 14:20:00,91.9,92.04,91.86,91.99,4552.0,91.4798,91.6192,91.44,91.5694,4552.0
2020-10-05 14:25:00,91.96,91.96,91.71,91.88,5315.0,91.5396,91.5396,91.2907,91.4599,5315.0
2020-10-05 14:30:00,91.97,92.08,91.95,91.95,4121.0,91.5495,91.659,91.5296,91.5296,4121.0
2020-10-05 14:35:00,91.97,92.05,91.92,91.96,3709.0,91.5495,91.6291,91.4997,91.5396,3709.0
2020-10-05 14:40:00,92.0,92.07,91.94,92.02,2324.0,91.5794,91.6491,91.5196,91.5993,2324.0
2020-10-05 14:45:00,92.04,92.13,91.47,91.52,52442.0,91.6192,91.7088,91.0518,91.1016,52442.0
2020-10-05 14:50:00,91.52,91.75,91.42,91.51,35505.0,91.1016,91.3305,91.002,91.0916,35505.0
2020-10-05 14:55:00,91.55,91.78,91.54,91.75,11078.0,91.1314,91.3604,91.1215,91.3305,11078.0
2020-10-05 15:00:00,91.73,91.8,91.63,91.8,5343.0,91.3106,91.3803,91.2111,91.3803,5343.0
2020-10-05 15:05:00,91.74,91.84,91.72,91.8,4674.0,91.3206,91.4201,91.3007,91.3803,4674.0
2020-10-05 15:10:00,91.84,91.84,91.77,91.81,5566.0,91.4201,91.4201,91.3504,91.3902,5566.0
2020-10-05 15:15:00,91.83,92.04,91.76,91.93,15586.0,91.4101,91.6192,91.3405,91.5097,15586.0
2020-10-05 15:20:00,91.92,91.94,91.78,91.91,4339.0,91.4997,91.5196,91.3604,91.4898,4339.0
2020-10-05 15:25:00,91.84,92.05,91.82,92.0,6736.0,91.4201,91.6291,91.4002,91.5794,6736.0
2020-10-05 15:30:00,91.98,92.07,91.94,91.94,7351.0,91.5595,91.6491,91.5196,91.5196,7351.0
2020-10-05 15:35:00,91.93,92.13,91.93,92.05,14091.0,91.5097,91.7088,91.5097,91.6291,14091.0
2020-10-05 15:40:00,92.04,92.1,91.9,92.06,23492.0,91.6192,91.6789,91.4798,91.6391,23492.0
2020-10-05 15:45:00,92.04,92.12,91.97,92.12,26804.0,91.6192,91.6988,91.5495,91.6988,26804.0
2020-10-05 15:50:00,92.1,92.36,92.02,92.14,31592.0,91.6789,91.9377,91.5993,91.7187,31592.0
2020-10-05 15:55:00,92.12,92.22,92.01,92.14,57504.0,91.6988,91.7984,91.5893,91.7187,57504.0
2020-10-06 09:30:00,92.89,93.41,92.55,93.33,46319.0,92.4653,92.9829,92.1269,92.9033,46319.0
2020-10-06 09:35:00,93.45,93.64,93.12,93.12,11976.0,93.0227,93.2119,92.6942,92.6942,11976.0
2020-10-06 09:40:00,93.22,93.45,92.95,93.03,45903.0,92.7938,93.0227,92.525,92.6047,45903.0
2020-10-06 09:45:00,92.93,93.44,92.87,93.42,19738.0,92.5051,93.0128,92.4454,92.9929,19738.0
2020-10-06 09:50:00,93.38,93.8,93.36,93.45,37671.0,92.9531,93.3711,92.9332,93.0227,37671.0
2020-10-06 09:55:00,93.35,93.59,93.25,93.38,15775.0,92.9232,93.1621,92.8237,92.9531,15775.0
2020-10-06 10:00:00,93.26,93.92,93.26,93.78,32741.0,92.8336,93.4906,92.8336,93.3512,32741.0
2020-10-06 10:05:00,93.76,93.76,93.34,93.45,6892.0,93.3313,93.3313,92.9132,93.0227,6892.0
2020-10-06 10:10:00,93.39,93.54,93.22,93.36,11115.0,92.963,93.1123,92.7938,92.9332,11115.0
2020-10-06 10:15:00,93.32,93.57,93.3,93.48,9492.0,92.8933,93.1422,92.8734,93.0526,9492.0
2020-10-06 10:20:00,93.43,93.62,93.35,93.59,5868.0,93.0028,93.192,92.9232,93.1621,5868.0
2020-10-06 10:25:00,93.63,94.25,93.6,94.25,54794.0,93.2019,93.8191,93.1721,93.8191,54794.0
2020-10-06 10:30:00,94.24,94.32,93.81,93.89,26437.0,93.8091,93.8888,93.3811,93.4607,26437.0
2020-10-06 10:35:00,93.97,94.0,93.7,93.8,9100.0,93.5404,93.5702,93.2716,93.3711,9100.0
2020-10-06 10:40:00,93.78,94.03,93.45,93.59,36198.0,93.3512,93.6001,93.0227,93.1621,36198.0
2020-10-06 10:45:00,93.55,93.89,93.55,93.67,6112.0,93.1223,93.4607,93.1223,93.2417,6112.0
2020-10-06 10:50:00,93.72,93.83,93.5,93.66,10452.0,93.2915,93.401,93.0725,93.2318,10452.0
2020-10-06 10:55:00,93.61,93.82,93.54,93.82,10584.0,93.182,93.391,93.1123,93.391,10584.0
2020-10-06 11:00:00,93.74,94.31,93.72,94.2,23025.0,93.3114,93.8788,93.2915,93.7693,23025.0
2020-10-06 11:05:00,94.2,94.28,93.75,93.75,9237.0,93.7693,93.8489,93.3214,93.3214,9237.0
2020-10-06 11:10:00,93.71,93.85,93.67,93.73,7243.0,93.2816,93.4209,93.2417,93.3015,7243.0
2020-10-06 11:15:00,93.78,93.78,93.36,93.51,9611.0,93.3512,93.3512,92.9332,93.0825,9611.0
2020-10-06 11:20:00,93.45,93.76,93.4,93.53,17443.0,93.0227,93.3313,92.973,93.1024,17443.0
2020-10-06 11:25:00,93.56,93.63,93.31,93.63,4964.0,93.1322,93.2019,92.8834,93.2019,4964.0
2020-10-06 11:30:00,93.56,93.75,93.52,93.75,6848.0,93.1322,93.3214,93.0924,93.3214,6848.0
2020-10-06 11:35:00,93.76,94.02,93.76,93.98,8644.0,93.3313,93.5901,93.3313,93.5503,8644.0
2020-10-06 11:40:00,93.98,94.18,93.95,94.11,8160.0,93.5503,93.7494,93.5205,93.6797,8160.0
2020-10-06 11:45:00,94.1,94.17,93.84,93.84,8784.0,93.6698,93.7394,93.411,93.411,8784.0
2020-10-06 11:50:00,93.78,93.78,93.57,93.73,5316.0,93.3512,93.3512,93.1422,93.3015,5316.0
2020-10-06 11:55:00,93.68,93.79,93.65,93.76,9487.0,93.2517,93.3612,93.2218,93.3313,9487.0
2020-10-06 12:00:00,93.79,94.01,93.79,93.84,6822.0,93.3612,93.5802,93.3612,93.411,6822.0
2020-10-06 12:05:00,93.76,94.03,93.76,93.92,11789.0,93.3313,93.6001,93.3313,93.4906,11789.0
2020-10-06 12:10:00,93.89,94.04,93.82,93.98,10371.0,93.4607,93.61,93.391,93.5503,10371.0
2020-10-06 12:15:00,93.96,93.98,93.9,93.96,5605.0,93.5304,93.5503,93.4707,93.5304,5605.0
2020-10-06 12:20:00,93.98,94.26,93.98,94.13,7134.0,93.5503,93.829,93.5503,93.6996,7134.0
2020-10-06 12:25:00,94.06,94.24,94.05,94.18,5228.0,93.63,93.8091,93.62,93.7494,5228.0
2020-10-06 12:30:00,94.13,94.16,94.11,94.15,3100.0,93.6996,93.7295,93.6797,93.7195,3100.0
2020-10-06 12:35:00,94.16,94.35,94.09,94.35,5199.0,93.7295,93.9186,93.6598,93.9186,5199.0
2020-10-06 12:40:00,94.39,94.54,94.38,94.4,16880.0,93.9584,94.1078,93.9485,93.9684,16880.0
2020-10-06 12:45:00,94.42,94.67,94.39,94.67,10407.0,93.9883,94.2372,93.9584,94.2372,10407.0
2020-10-06 12:50:00,94.67,94.68,94.49,94.59,7842.0,94.2372,94.2471,94.058,94.1575,7842.0
2020-10-06 12:55:00,94.61,94.65,94.49,94.65,9079.0,94.1774,94.2173,94.058,94.2173,9079.0
2020-10-06 13:00:00,94.75,94.79,94.55,94.65,12755.0,94.3168,94.3566,94.1177,94.2173,12755.0
2020-10-06 13:05:00,94.67,94.96,94.65,94.91,14453.0,94.2372,94.5258,94.2173,94.4761,14453.0
2020-10-06 13:10:00,94.94,95.01,94.91,94.93,11600.0,94.5059,94.5756,94.4761,94.496,11600.0
2020-10-06 13:15:00,94.93,94.93,94.74,94.83,7031.0,94.496,94.496,94.3068,94.3964,7031.0
2020-10-06 13:20:00,94.8,94.87,94.6,94.6,10965.0,94.3666,94.4362,94.1675,94.1675,10965.0
2020-10-06 13:25:00,94.68,94.8,94.68,94.7,6230.0,94.2471,94.3666,94.2471,94.267,6230.0
2020-10-06 13:30:00,94.68,94.77,94.66,94.71,3767.0,94.2471,94.3367,94.2272,94.277,3767.0
2020-10-06 13:35:00,94.71,94.77,94.67,94.75,5000.0,94.277,94.3367,94.2372,94.3168,5000.0
2020-10-06 13:40:00,94.75,94.82,94.68,94.81,9059.0,94.3168,94.3865,94.2471,94.3765,9059.0
2020-10-06 13:45:00,94.77,94.96,94.75,94.93,13532.0,94.3367,94.5258,94.3168,94.496,13532.0
2020-10-06 13:50:00,94.94,94.95,94.72,94.95,12587.0,94.5059,94.5159,94.2869,94.5159,12587.0
2020-10-06 13:55:00,94.92,94.92,94.74,94.74,4149.0,94.486,94.486,94.3068,94.3068,4149.0
2020-10-06 14:00:00,94.77,94.83,94.7,94.83,3797.0,94.3367,94.3964,94.267,94.3964,3797.0
2020-10-06 14:05:00,94.83,94.94,94.78,94.86,7908.0,94.3964,94.5059,94.3467,94.4263,7908.0
2020-10-06 14:10:00,94.88,95.01,94.79,95.01,11781.0,94.4462,94.5756,94.3566,94.5756,11781.0
2020-10-06 14:15:00,95.03,95.43,95.0,95.38,15982.0,94.5955,94.9937,94.5657,94.9439,15982.0
2020-10-06 14:20:00,95.35,95.5,95.32,95.38,6965.0,94.9141,95.0634,94.8842,94.9439,6965.0
2020-10-06 14:25:00,95.35,95.39,95.3,95.35,9156.0,94.9141,94.9539,94.8643,94.9141,9156.0
2020-10-06 14:30:00,95.39,95.39,95.25,95.32,6951.0,94.9539,94.9539,94.8145,94.8842,6951.0
2020-10-06 14:35:00,95.35,95.44,95.27,95.33,10067.0,94.9141,95.0036,94.8344,94.8941,10067.0
2020-10-06 14:40:00,95.33,95.49,95.32,95.49,12731.0,94.8941,95.0534,94.8842,95.0534,12731.0
2020-10-06 14:45:00,95.45,95.57,94.86,94.86,41856.0,95.0136,95.133,94.4263,94.4263,41856.0
2020-10-06 14:50:00,94.71,94.78,93.6,93.68,33789.0,94.277,94.3467,93.1721,93.2517,33789.0
2020-10-06 14:55:00,93.56,93.96,92.78,93.73,24073.0,93.1322,93.5304,92.3558,93.3015,24073.0
2020-10-06 15:00:00,93.65,93.73,93.12,93.36,26951.0,93.2218,93.3015,92.6942,92.9332,26951.0
2020-10-06 15:05:00,93.27,93.39,92.41,92.81,35364.0,92.8436,92.963,91.9875,92.3857,35364.0
2020-10-06 15:10:00,92.82,93.26,92.65,93.19,29080.0,92.3956,92.8336,92.2264,92.7639,29080.0
2020-10-06 15:15:00,93.12,93.43,92.7,92.73,23331.0,92.6942,93.0028,92.2762,92.306,23331.0
2020-10-06 15:20:00,92.77,92.91,92.59,92.8,14992.0,92.3458,92.4852,92.1667,92.3757,14992.0
2020-10-06 15:25:00,92.74,93.15,92.61,93.12,24410.0,92.316,92.7241,92.1866,92.6942,24410.0
2020-10-06 15:30:00,93.09,93.48,92.97,93.05,54040.0,92.6644,93.0526,92.5449,92.6246,54040.0
2020-10-06 15:35:00,93.04,93.04,92.37,92.37,38792.0,92.6146,92.6146,91.9477,91.9477,38792.0
2020-10-06 15:40:00,92.42,92.48,92.09,92.23,29413.0,91.9974,92.0572,91.669,91.8083,29413.0
2020-10-06 15:45:00,92.22,92.28,91.78,91.88,42587.0,91.7984,91.8581,91.3604,91.4599,42587.0
2020-10-06 15:50:00,91.85,92.16,91.48,91.7,69108.0,91.4301,91.7386,91.0617,91.2807,69108.0
2020-10-06 15:55:00,91.74,92.03,91.62,91.87,116999.0,91.3206,91.6092,91.2011,91.45,116999.0
2020-10-07 09:30:00,93.44,94.17,93.26,93.94,25632.0,93.0128,93.7394,92.8336,93.5105,25632.0
2020-10-07 09:35:00,94.03,94.27,93.89,93.89,6753.0,93.6001,93.839,93.4607,93.4607,6753.0
2020-10-07 09:40:00,93.95,94.21,93.82,94.1,9813.0,93.5205,93.7793,93.391,93.6698,9813.0
2020-10-07 09:45:00,94.13,94.13,93.3,93.49,21405.0,93.6996,93.6996,92.8734,93.0626,21405.0
2020-10-07 09:50:00,93.53,93.55,93.22,93.28,5696.0,93.1024,93.1223,92.7938,92.8535,5696.0
2020-10-07 09:55:00,93.29,93.44,93.05,93.34,10935.0,92.8635,93.0128,92.6246,92.9132,10935.0
2020-10-07 10:00:00,93.34,93.34,92.82,93.33,13020.0,92.9132,92.9132,92.3956,92.9033,13020.0
2020-10-07 10:05:00,93.22,93.29,93.11,93.15,6201.0,92.7938,92.8635,92.6843,92.7241,6201.0
2020-10-07 10:10:00,93.15,93.22,92.44,92.61,11557.0,92.7241,92.7938,92.0174,92.1866,11557.0
2020-10-07 10:15:00,92.58,93.14,92.43,93.06,12114.0,92.1567,92.7142,92.0074,92.6345,12114.0
2020-10-07 10:20:00,92.95,93.26,92.94,93.26,7802.0,92.525,92.8336,92.5151,92.8336,7802.0
2020-10-07 10:25:00,93.18,93.24,92.96,93.18,10595.0,92.754,92.8137,92.535,92.754,10595.0
2020-10-07 10:30:00,93.13,93.44,93.11,93.35,3089.0,92.7042,93.0128,92.6843,92.9232,3089.0
2020-10-07 10:35:00,93.34,93.34,93.08,93.08,4383.0,92.9132,92.9132,92.6544,92.6544,4383.0
2020-10-07 10:40:00,93.04,93.1,92.94,93.0,10716.0,92.6146,92.6743,92.5151,92.5748,10716.0
2020-10-07 10:45:00,93.07,93.19,92.99,93.19,3748.0,92.6445,92.7639,92.5648,92.7639,3748.0
2020-10-07 10:50:00,93.19,93.29,93.12,93.13,4011.0,92.7639,92.8635,92.6942,92.7042,4011.0
2020-10-07 10:55:00,93.14,93.26,92.98,92.98,29230.0,92.7142,92.8336,92.5549,92.5549,29230.0
2020-10-07 11:00:00,93.0,93.51,92.99,93.48,50290.0,92.5748,93.0825,92.5648,93.0526,50290.0
2020-10-07 11:05:00,93.5,93.83,93.5,93.55,4702.0,93.0725,93.401,93.0725,93.1223,4702.0
2020-10-07 11:10:00,93.59,93.7,93.13,93.42,26925.0,93.1621,93.2716,92.7042,92.9929,26925.0
2020-10-07 11:15:00,93.36,93.61,93.22,93.56,23260.0,92.9332,93.182,92.7938,93.1322,23260.0
2020-10-07 11:20:00,93.53,93.58,93.42,93.58,4103.0,93.1024,93.1521,92.9929,93.1521,4103.0
2020-10-07 11:25:00,93.65,93.68,93.34,93.34,8534.0,93.2218,93.2517,92.9132,92.9132,8534.0
2020-10-07 11:30:00,93.41,93.71,93.39,93.68,7686.0,92.9829,93.2816,92.963,93.2517,7686.0
2020-10-07 11:35:00,93.65,93.67,93.39,93.43,7877.0,93.2218,93.2417,92.963,93.0028,7877.0
2020-10-07 11:40:00,93.42,93.64,93.42,93.52,7087.0,92.9929,93.2119,92.9929,93.0924,7087.0
2020-10-07 11:45:00,93.47,93.69,93.37,93.55,3945.0,93.0426,93.2616,92.9431,93.1223,3945.0
2020-10-07 11:50:00,93.52,93.6,93.52,93.53,1775.0,93.0924,93.1721,93.0924,93.1024,1775.0
2020-10-07 11:55:00,93.51,93.97,93.5,93.88,20673.0,93.0825,93.5404,93.0725,93.4508,20673.0
2020-10-07 12:00:00,93.9,94.0,93.78,93.88,5738.0,93.4707,93.5702,93.3512,93.4508,5738.0
2020-10-07 12:05:00,93.88,94.09,93.74,93.88,20891.0,93.4508,93.6598,93.3114,93.4508,20891.0
2020-10-07 12:10:00,93.93,93.99,93.81,93.86,2482.0,93.5005,93.5603,93.3811,93.4309,2482.0
2020-10-07 12:15:00,93.9,93.94,93.75,93.77,5687.0,93.4707,93.5105,93.3214,93.3413,5687.0
2020-10-07 12:20:00,93.75,93.75,93.65,93.67,2620.0,93.3214,93.3214,93.2218,93.2417,2620.0
2020-10-07 12:25:00,93.71,93.78,93.2,93.41,11829.0,93.2816,93.3512,92.7739,92.9829,11829.0
2020-10-07 12:30:00,93.54,93.87,93.53,93.76,8747.0,93.1123,93.4408,93.1024,93.3313,8747.0
2020-10-07 12:35:00,93.88,93.88,93.51,93.54,1821.0,93.4508,93.4508,93.0825,93.1123,1821.0
2020-10-07 12:40:00,93.55,93.55,93.53,93.53,1034.0,93.1223,93.1223,93.1024,93.1024,1034.0
2020-10-07 12:45:00,93.46,93.6,93.44,93.6,3303.0,93.0327,93.1721,93.0128,93.1721,3303.0
2020-10-07 12:50:00,93.59,93.61,93.43,93.43,3700.0,93.1621,93.182,93.0028,93.0028,3700.0
2020-10-07 12:55:00,93.45,93.62,93.43,93.62,4452.0,93.0227,93.192,93.0028,93.192,4452.0
2020-10-07 13:00:00,93.63,94.2,93.63,94.2,15587.0,93.2019,93.7693,93.2019,93.7693,15587.0
2020-10-07 13:05:00,94.15,94.18,94.05,94.14,8772.0,93.7195,93.7494,93.62,93.7096,8772.0
2020-10-07 13:10:00,94.06,94.13,93.73,93.73,7874.0,93.63,93.6996,93.3015,93.3015,7874.0
2020-10-07 13:15:00,93.7,93.88,93.7,93.82,3621.0,93.2716,93.4508,93.2716,93.391,3621.0
2020-10-07 13:20:00,93.77,93.83,93.69,93.83,4000.0,93.3413,93.401,93.2616,93.401,4000.0
2020-10-07 13:25:00,93.82,93.87,93.74,93.74,600.0,93.391,93.4408,93.3114,93.3114,600.0
2020-10-07 13:30:00,93.71,93.8,93.57,93.69,9720.0,93.2816,93.3711,93.1422,93.2616,9720.0
2020-10-07 13:35:00,93.63,93.67,93.52,93.65,4961.0,93.2019,93.2417,93.0924,93.2218,4961.0
2020-10-07 13:40:00,93.65,93.7,93.41,93.7,9365.0,93.2218,93.2716,92.9829,93.2716,9365.0
2020-10-07 13:45:00,93.63,93.79,93.56,93.75,7966.0,93.2019,93.3612,93.1322,93.3214,7966.0
2020-10-07 13:50:00,93.73,93.81,93.7,93.81,4600.0,93.3015,93.3811,93.2716,93.3811,4600.0
2020-10-07 13:55:00,93.77,93.77,93.37,93.37,2557.0,93.3413,93.3413,92.9431,92.9431,2557.0
2020-10-07 14:00:00,93.41,93.66,93.41,93.54,3564.0,92.9829,93.2318,92.9829,93.1123,3564.0
2020-10-07 14:05:00,93.48,93.52,93.32,93.52,6004.0,93.0526,93.0924,92.8933,93.0924,6004.0
2020-10-07 14:10:00,93.48,93.62,93.41,93.42,4404.0,93.0526,93.192,92.9829,92.9929,4404.0
2020-10-07 14:15:00,93.41,93.53,93.34,93.52,4371.0,92.9829,93.1024,92.9132,93.0924,4371.0
2020-10-07 14:20:00,93.56,93.68,93.5,93.56,5304.0,93.1322,93.2517,93.0725,93.1322,5304.0
2020-10-07 14:25:00,93.57,93.61,93.45,93.49,4800.0,93.1422,93.182,93.0227,93.0626,4800.0
2020-10-07 14:30:00,93.51,93.6,93.49,93.52,5291.0,93.0825,93.1721,93.0626,93.0924,5291.0
2020-10-07 14:35:00,93.47,93.5,93.29,93.31,6783.0,93.0426,93.0725,92.8635,92.8834,6783.0
2020-10-07 14:40:00,93.28,93.35,93.18,93.27,3386.0,92.8535,92.9232,92.754,92.8436,3386.0
2020-10-07 14:45:00,93.3,93.36,93.19,93.36,10358.0,92.8734,92.9332,92.7639,92.9332,10358.0
2020-10-07 14:50:00,93.34,93.46,93.31,93.37,6886.0,92.9132,93.0327,92.8834,92.9431,6886.0
2020-10-07 14:55:00,93.35,93.44,93.31,93.33,7174.0,92.9232,93.0128,92.8834,92.9033,7174.0
2020-10-07 15:00:00,93.37,93.48,93.35,93.45,5667.0,92.9431,93.0526,92.9232,93.0227,5667.0
2020-10-07 15:05:00,93.48,93.72,93.48,93.72,3744.0,93.0526,93.2915,93.0526,93.2915,3744.0
2020-10-07 15:10:00,93.73,93.9,93.73,93.84,27087.0,93.3015,93.4707,93.3015,93.411,27087.0
2020-10-07 15:15:00,93.87,93.91,93.7,93.79,10354.0,93.4408,93.4806,93.2716,93.3612,10354.0
2020-10-07 15:20:00,93.79,94.02,93.79,93.86,8620.0,93.3612,93.5901,93.3612,93.4309,8620.0
2020-10-07 15:25:00,93.82,93.96,93.77,93.94,12695.0,93.391,93.5304,93.3413,93.5105,12695.0
2020-10-07 15:30:00,93.95,94.04,93.84,93.87,12958.0,93.5205,93.61,93.411,93.4408,12958.0
2020-10-07 15:35:00,93.88,94.08,93.8,93.93,25890.0,93.4508,93.6499,93.3711,93.5005,25890.0
2020-10-07 15:40:00,93.9,93.97,93.83,93.89,8251.0,93.4707,93.5404,93.401,93.4607,8251.0
2020-10-07 15:45:00,93.92,93.95,93.77,93.83,19254.0,93.4906,93.5205,93.3413,93.401,19254.0
2020-10-07 15:50:00,93.85,93.99,93.83,93.88,40633.0,93.4209,93.5603,93.401,93.4508,40633.0
2020-10-07 15:55:00,93.87,93.9,93.48,93.48,107005.0,93.4408,93.4707,93.0526,93.0526,107005.0
2020-10-08 09:30:00,94.06,94.56,93.66,93.79,24298.0,93.63,94.1277,93.2318,93.3612,24298.0
2020-10-08 09:35:00,93.88,94.03,93.83,93.93,1800.0,93.4508,93.6001,93.401,93.5005,1800.0
2020-10-08 09:40:00,93.94,94.13,93.67,93.67,2961.0,93.5105,93.6996,93.2417,93.2417,2961.0
2020-10-08 09:45:00,93.63,93.65,93.32,93.34,9729.0,93.2019,93.2218,92.8933,92.9132,9729.0
2020-10-08 09:50:00,93.42,93.48,93.02,93.38,17718.0,92.9929,93.0526,92.5947,92.9531,17718.0
2020-10-08 09:55:00,93.46,93.91,93.46,93.82,9247.0,93.0327,93.4806,93.0327,93.391,9247.0
2020-10-08 10:00:00,93.92,94.0,93.61,93.66,8760.0,93.4906,93.5702,93.182,93.2318,8760.0
2020-10-08 10:05:00,93.74,94.1,93.69,94.02,10155.0,93.3114,93.6698,93.2616,93.5901,10155.0
2020-10-08 10:10:00,94.08,94.31,93.97,94.18,3806.0,93.6499,93.8788,93.5404,93.7494,3806.0
2020-10-08 10:15:00,94.12,94.46,94.12,94.26,6150.0,93.6897,94.0281,93.6897,93.829,6150.0
2020-10-08 10:20:00,94.25,94.47,94.24,94.41,3780.0,93.8191,94.0381,93.8091,93.9784,3780.0
2020-10-08 10:25:00,94.37,94.43,94.12,94.42,9400.0,93.9385,93.9983,93.6897,93.9883,9400.0
2020-10-08 10:30:00,94.45,95.04,94.43,95.04,23071.0,94.0182,94.6055,93.9983,94.6055,23071.0
2020-10-08 10:35:00,95.08,95.36,95.0,95.29,22390.0,94.6453,94.924,94.5657,94.8543,22390.0
2020-10-08 10:40:00,95.27,95.44,95.15,95.18,15365.0,94.8344,95.0036,94.715,94.7448,15365.0
2020-10-08 10:45:00,95.18,95.5,95.11,95.17,26670.0,94.7448,95.0634,94.6752,94.7349,26670.0
2020-10-08 10:50:00,95.23,95.44,95.16,95.16,24750.0,94.7946,95.0036,94.7249,94.7249,24750.0
2020-10-08 10:55:00,95.2,95.66,95.12,95.57,11865.0,94.7647,95.2226,94.6851,95.133,11865.0
2020-10-08 11:00:00,95.66,95.67,95.3,95.4,9467.0,95.2226,95.2326,94.8643,94.9638,9467.0
2020-10-08 11:05:00,95.45,95.49,95.38,95.39,5736.0,95.0136,95.0534,94.9439,94.9539,5736.0
2020-10-08 11:10:00,95.43,95.44,95.25,95.31,5616.0,94.9937,95.0036,94.8145,94.8742,5616.0
2020-10-08 11:15:00,95.33,95.47,95.15,95.26,7511.0,94.8941,95.0335,94.715,94.8245,7511.0
2020-10-08 11:20:00,95.27,95.34,94.76,95.0,9088.0,94.8344,94.9041,94.3268,94.5657,9088.0
2020-10-08 11:25:00,94.84,94.85,94.4,94.5,7123.0,94.4064,94.4163,93.9684,94.0679,7123.0
2020-10-08 11:30:00,94.5,94.59,94.1,94.11,7436.0,94.0679,94.1575,93.6698,93.6797,7436.0
2020-10-08 11:35:00,94.17,94.51,94.12,94.43,15406.0,93.7394,94.0779,93.6897,93.9983,15406.0
2020-10-08 11:40:00,94.5,94.58,94.46,94.49,15341.0,94.0679,94.1476,94.0281,94.058,15341.0
2020-10-08 11:45:00,94.54,94.58,94.41,94.51,3201.0,94.1078,94.1476,93.9784,94.0779,3201.0
2020-10-08 11:50:00,94.52,94.66,94.41,94.53,3240.0,94.0878,94.2272,93.9784,94.0978,3240.0
2020-10-08 11:55:00,94.56,94.71,94.51,94.63,4582.0,94.1277,94.277,94.0779,94.1973,4582.0
2020-10-08 12:00:00,94.58,94.62,94.46,94.54,2422.0,94.1476,94.1874,94.0281,94.1078,2422.0
2020-10-08 12:05:00,94.63,94.86,94.56,94.66,3180.0,94.1973,94.4263,94.1277,94.2272,3180.0
2020-10-08 12:10:00,94.68,94.81,94.62,94.71,4046.0,94.2471,94.3765,94.1874,94.277,4046.0
2020-10-08 12:15:00,94.66,94.75,94.54,94.62,4040.0,94.2272,94.3168,94.1078,94.1874,4040.0
2020-10-08 12:20:00,94.6,94.78,94.55,94.73,3020.0,94.1675,94.3467,94.1177,94.2969,3020.0
2020-10-08 12:25:00,94.78,94.78,94.61,94.66,3193.0,94.3467,94.3467,94.1774,94.2272,3193.0
2020-10-08 12:30:00,94.67,94.79,94.61,94.61,2420.0,94.2372,94.3566,94.1774,94.1774,2420.0
2020-10-08 12:35:00,94.67,94.78,94.6,94.76,3999.0,94.2372,94.3467,94.1675,94.3268,3999.0
2020-10-08 12:40:00,94.79,94.82,94.72,94.73,2963.0,94.3566,94.3865,94.2869,94.2969,2963.0
2020-10-08 12:45:00,94.75,94.82,94.65,94.73,3800.0,94.3168,94.3865,94.2173,94.2969,3800.0
2020-10-08 12:50:00,94.74,94.8,94.68,94.78,2010.0,94.3068,94.3666,94.2471,94.3467,2010.0
2020-10-08 12:55:00,94.79,94.79,94.65,94.69,3472.0,94.3566,94.3566,94.2173,94.2571,3472.0
2020-10-08 13:00:00,94.73,94.73,94.49,94.49,2022.0,94.2969,94.2969,94.058,94.058,2022.0
2020-10-08 13:05:00,94.55,94.61,94.45,94.55,1900.0,94.1177,94.1774,94.0182,94.1177,1900.0
2020-10-08 13:10:00,94.52,94.6,94.51,94.6,2300.0,94.0878,94.1675,94.0779,94.1675,2300.0
2020-10-08 13:15:00,94.59,94.63,94.53,94.54,3633.0,94.1575,94.1973,94.0978,94.1078,3633.0
2020-10-08 13:20:00,94.5,94.56,94.42,94.42,3480.0,94.0679,94.1277,93.9883,93.9883,3480.0
2020-10-08 13:25:00,94.44,94.57,94.42,94.5,4714.0,94.0082,94.1376,93.9883,94.0679,4714.0
2020-10-08 13:30:00,94.53,94.69,94.52,94.62,8035.0,94.0978,94.2571,94.0878,94.1874,8035.0
2020-10-08 13:35:00,94.62,94.7,94.62,94.63,3277.0,94.1874,94.267,94.1874,94.1973,3277.0
2020-10-08 13:40:00,94.62,94.84,94.59,94.84,11284.0,94.1874,94.4064,94.1575,94.4064,11284.0
2020-10-08 13:45:00,94.7,95.03,94.64,94.83,15947.0,94.267,94.5955,94.2073,94.3964,15947.0
2020-10-08 13:50:00,94.86,94.91,94.83,94.89,1920.0,94.4263,94.4761,94.3964,94.4562,1920.0
2020-10-08 13:55:00,94.89,94.94,94.77,94.77,1600.0,94.4562,94.5059,94.3367,94.3367,1600.0
2020-10-08 14:00:00,94.85,94.9,94.77,94.87,2662.0,94.4163,94.4661,94.3367,94.4362,2662.0
2020-10-08 14:05:00,94.9,95.19,94.9,95.12,3173.0,94.4661,94.7548,94.4661,94.6851,3173.0
2020-10-08 14:10:00,95.13,95.29,95.09,95.21,6509.0,94.6951,94.8543,94.6552,94.7747,6509.0
2020-10-08 14:15:00,95.23,95.31,95.2,95.23,2092.0,94.7946,94.8742,94.7647,94.7946,2092.0
2020-10-08 14:20:00,95.22,95.37,95.19,95.29,3843.0,94.7846,94.934,94.7548,94.8543,3843.0
2020-10-08 14:25:00,95.25,95.28,95.16,95.16,2109.0,94.8145,94.8444,94.7249,94.7249,2109.0
2020-10-08 14:30:00,95.21,95.37,95.17,95.29,4805.0,94.7747,94.934,94.7349,94.8543,4805.0
2020-10-08 14:35:00,95.22,95.46,95.22,95.44,6908.0,94.7846,95.0236,94.7846,95.0036,6908.0
2020-10-08 14:40:00,95.37,95.51,95.35,95.43,3370.0,94.934,95.0733,94.9141,94.9937,3370.0
2020-10-08 14:45:00,95.52,95.6,95.49,95.5,5082.0,95.0833,95.1629,95.0534,95.0634,5082.0
2020-10-08 14:50:00,95.48,95.61,95.48,95.48,4366.0,95.0435,95.1729,95.0435,95.0435,4366.0
2020-10-08 14:55:00,95.54,95.71,95.53,95.63,8970.0,95.1032,95.2724,95.0932,95.1928,8970.0
2020-10-08 15:00:00,95.65,95.71,95.4,95.61,6829.0,95.2127,95.2724,94.9638,95.1729,6829.0
2020-10-08 15:05:00,95.56,95.68,95.5,95.65,5199.0,95.1231,95.2425,95.0634,95.2127,5199.0
2020-10-08 15:10:00,95.67,95.95,95.67,95.95,19901.0,95.2326,95.5113,95.2326,95.5113,19901.0
2020-10-08 15:15:00,95.93,95.98,95.82,95.92,19502.0,95.4914,95.5412,95.3819,95.4814,19502.0
2020-10-08 15:20:00,95.9,95.94,95.86,95.87,10795.0,95.4615,95.5014,95.4217,95.4317,10795.0
2020-10-08 15:25:00,95.9,96.0,95.87,95.97,9533.0,95.4615,95.5611,95.4317,95.5312,9533.0
2020-10-08 15:30:00,95.97,95.97,95.76,95.76,9857.0,95.5312,95.5312,95.3222,95.3222,9857.0
2020-10-08 15:35:00,95.77,95.88,95.73,95.86,4500.0,95.3321,95.4416,95.2923,95.4217,4500.0
2020-10-08 15:40:00,95.85,96.0,95.84,95.98,15513.0,95.4118,95.5611,95.4018,95.5412,15513.0
2020-10-08 15:45:00,96.0,96.01,95.9,95.97,12033.0,95.5611,95.571,95.4615,95.5312,12033.0
2020-10-08 15:50:00,95.98,96.05,95.79,95.86,50633.0,95.5412,95.6109,95.352,95.4217,50633.0
2020-10-08 15:55:00,95.88,95.96,95.73,95.96,65360.0,95.4416,95.5213,95.2923,95.5213,65360.0
2020-10-09 09:30:00,97.22,97.49,96.25,96.29,24123.0,96.7755,97.0443,95.8099,95.8498,24123.0
2020-10-09 09:35:00,96.51,96.57,96.15,96.15,6510.0,96.0688,96.1285,95.7104,95.7104,6510.0
2020-10-09 09:40:00,96.2,96.74,96.01,96.64,10200.0,95.7602,96.2977,95.571,96.1982,10200.0
2020-10-09 09:45:00,96.55,96.84,96.24,96.36,15477.0,96.1086,96.3972,95.8,95.9194,15477.0
2020-10-09 09:50:00,96.27,96.27,95.84,96.07,10219.0,95.8298,95.8298,95.4018,95.6308,10219.0
2020-10-09 09:55:00,96.0,96.3,95.76,95.76,17690.0,95.5611,95.8597,95.3222,95.3222,17690.0
2020-10-09 10:00:00,95.64,96.06,95.64,95.98,6733.0,95.2027,95.6208,95.2027,95.5412,6733.0
2020-10-09 10:05:00,95.98,96.04,95.68,95.84,7293.0,95.5412,95.6009,95.2425,95.4018,7293.0
2020-10-09 10:10:00,95.76,95.9,95.43,95.43,7931.0,95.3222,95.4615,94.9937,94.9937,7931.0
2020-10-09 10:15:00,95.48,95.7,95.34,95.7,6606.0,95.0435,95.2625,94.9041,95.2625,6606.0
2020-10-09 10:20:00,95.64,95.68,95.39,95.49,5628.0,95.2027,95.2425,94.9539,95.0534,5628.0
2020-10-09 10:25:00,95.49,95.49,95.1,95.1,5857.0,95.0534,95.0534,94.6652,94.6652,5857.0
2020-10-09 10:30:00,95.17,95.45,95.09,95.32,15139.0,94.7349,95.0136,94.6552,94.8842,15139.0
2020-10-09 10:35:00,95.29,95.52,95.27,95.38,10938.0,94.8543,95.0833,94.8344,94.9439,10938.0
2020-10-09 10:40:00,95.43,95.49,95.27,95.36,10964.0,94.9937,95.0534,94.8344,94.924,10964.0
2020-10-09 10:45:00,95.42,95.94,95.42,95.94,5561.0,94.9837,95.5014,94.9837,95.5014,5561.0
2020-10-09 10:50:00,95.93,95.93,95.68,95.73,8952.0,95.4914,95.4914,95.2425,95.2923,8952.0
2020-10-09 10:55:00,95.78,95.91,95.7,95.75,16417.0,95.3421,95.4715,95.2625,95.3122,16417.0
2020-10-09 11:00:00,95.8,95.92,95.54,95.57,15384.0,95.362,95.4814,95.1032,95.133,15384.0
2020-10-09 11:05:00,95.57,95.82,95.48,95.77,7430.0,95.133,95.3819,95.0435,95.3321,7430.0
2020-10-09 11:10:00,95.82,95.95,95.81,95.88,7918.0,95.3819,95.5113,95.372,95.4416,7918.0
2020-10-09 11:15:00,95.86,95.98,95.71,95.95,10684.0,95.4217,95.5412,95.2724,95.5113,10684.0
2020-10-09 11:20:00,95.89,96.0,95.68,95.72,31846.0,95.4516,95.5611,95.2425,95.2824,31846.0
2020-10-09 11:25:00,95.72,95.9,95.72,95.87,10433.0,95.2824,95.4615,95.2824,95.4317,10433.0
2020-10-09 11:30:00,95.84,95.98,95.71,95.81,7607.0,95.4018,95.5412,95.2724,95.372,7607.0
2020-10-09 11:35:00,95.79,95.79,95.55,95.65,6897.0,95.352,95.352,95.1131,95.2127,6897.0
2020-10-09 11:40:00,95.64,95.65,95.4,95.48,8335.0,95.2027,95.2127,94.9638,95.0435,8335.0
2020-10-09 11:45:00,95.56,96.0,95.55,95.96,15375.0,95.1231,95.5611,95.1131,95.5213,15375.0
2020-10-09 11:50:00,95.99,96.15,95.87,96.06,25729.0,95.5511,95.7104,95.4317,95.6208,25729.0
2020-10-09 11:55:00,96.12,96.54,96.07,96.4,11021.0,95.6805,96.0986,95.6308,95.9593,11021.0
2020-10-09 12:00:00,96.39,96.93,96.36,96.92,25301.0,95.9493,96.4868,95.9194,96.4769,25301.0
2020-10-09 12:05:00,96.91,97.21,96.87,97.0,14826.0,96.4669,96.7655,96.4271,96.5565,14826.0
2020-10-09 12:10:00,96.97,96.98,96.72,96.85,7809.0,96.5266,96.5366,96.2778,96.4072,7809.0
2020-10-09 12:15:00,96.85,96.93,96.66,96.67,12922.0,96.4072,96.4868,96.2181,96.228,12922.0
2020-10-09 12:20:00,96.7,96.95,96.63,96.65,7722.0,96.2579,96.5067,96.1882,96.2081,7722.0
2020-10-09 12:25:00,96.65,96.84,96.56,96.75,39267.0,96.2081,96.3972,96.1185,96.3077,39267.0
2020-10-09 12:30:00,96.79,96.93,96.71,96.9,10863.0,96.3475,96.4868,96.2678,96.457,10863.0
2020-10-09 12:35:00,96.93,96.97,96.79,96.97,34803.0,96.4868,96.5266,96.3475,96.5266,34803.0
2020-10-09 12:40:00,97.0,97.14,96.83,97.13,10202.0,96.5565,96.6959,96.3873,96.6859,10202.0
2020-10-09 12:45:00,97.24,97.24,96.8,96.84,7000.0,96.7954,96.7954,96.3574,96.3972,7000.0
2020-10-09 12:50:00,96.86,96.93,96.81,96.83,10779.0,96.4171,96.4868,96.3674,96.3873,10779.0
2020-10-09 12:55:00,96.83,96.83,96.74,96.78,4700.0,96.3873,96.3873,96.2977,96.3375,4700.0
2020-10-09 13:00:00,96.79,97.03,96.73,96.89,5851.0,96.3475,96.5864,96.2877,96.447,5851.0
2020-10-09 13:05:00,96.85,96.98,96.79,96.88,2770.0,96.4072,96.5366,96.3475,96.4371,2770.0
2020-10-09 13:10:00,96.88,96.88,96.73,96.86,1700.0,96.4371,96.4371,96.2877,96.4171,1700.0
2020-10-09 13:15:00,96.86,96.94,96.8,96.85,3407.0,96.4171,96.4968,96.3574,96.4072,3407.0
2020-10-09 13:20:00,96.77,96.81,96.7,96.7,2149.0,96.3276,96.3674,96.2579,96.2579,2149.0
2020-10-09 13:25:00,96.7,96.89,96.7,96.86,3046.0,96.2579,96.447,96.2579,96.4171,3046.0
2020-10-09 13:30:00,96.81,96.83,96.71,96.75,3896.0,96.3674,96.3873,96.2678,96.3077,3896.0
2020-10-09 13:35:00,96.76,96.76,96.69,96.73,1653.0,96.3176,96.3176,96.2479,96.2877,1653.0
2020-10-09 13:40:00,96.78,96.86,96.78,96.86,2922.0,96.3375,96.4171,96.3375,96.4171,2922.0
2020-10-09 13:45:00,96.87,97.05,96.87,97.01,3859.0,96.4271,96.6063,96.4271,96.5665,3859.0
2020-10-09 13:50:00,96.98,97.05,96.98,97.01,2316.0,96.5366,96.6063,96.5366,96.5665,2316.0
2020-10-09 13:55:00,96.99,97.01,96.95,97.01,5478.0,96.5466,96.5665,96.5067,96.5665,5478.0
2020-10-09 14:00:00,97.0,97.03,96.91,97.03,4858.0,96.5565,96.5864,96.4669,96.5864,4858.0
2020-10-09 14:05:00,96.99,97.01,96.92,96.93,3891.0,96.5466,96.5665,96.4769,96.4868,3891.0
2020-10-09 14:10:00,96.93,96.93,96.75,96.81,1604.0,96.4868,96.4868,96.3077,96.3674,1604.0
2020-10-09 14:15:00,96.84,96.96,96.79,96.87,3667.0,96.3972,96.5167,96.3475,96.4271,3667.0
2020-10-09 14:20:00,96.76,96.79,96.72,96.78,2062.0,96.3176,96.3475,96.2778,96.3375,2062.0
2020-10-09 14:25:00,96.8,96.8,96.62,96.62,3311.0,96.3574,96.3574,96.1782,96.1782,3311.0
2020-10-09 14:30:00,96.56,96.61,96.52,96.52,6512.0,96.1185,96.1683,96.0787,96.0787,6512.0
2020-10-09 14:35:00,96.52,96.52,96.33,96.35,8437.0,96.0787,96.0787,95.8896,95.9095,8437.0
2020-10-09 14:40:00,96.3,96.52,96.29,96.51,3940.0,95.8597,96.0787,95.8498,96.0688,3940.0
2020-10-09 14:45:00,96.48,96.49,96.33,96.37,3356.0,96.0389,96.0488,95.8896,95.9294,3356.0
2020-10-09 14:50:00,96.34,96.39,96.27,96.34,4609.0,95.8995,95.9493,95.8298,95.8995,4609.0
2020-10-09 14:55:00,96.38,96.51,96.35,96.42,4116.0,95.9393,96.0688,95.9095,95.9792,4116.0
2020-10-09 15:00:00,96.39,96.43,96.28,96.43,8776.0,95.9493,95.9891,95.8398,95.9891,8776.0
2020-10-09 15:05:00,96.45,96.45,96.33,96.39,4355.0,96.009,96.009,95.8896,95.9493,4355.0
2020-10-09 15:10:00,96.42,96.51,96.38,96.38,8752.0,95.9792,96.0688,95.9393,95.9393,8752.0
2020-10-09 15:15:00,96.39,96.59,96.39,96.58,6224.0,95.9493,96.1484,95.9493,96.1384,6224.0
2020-10-09 15:20:00,96.65,96.71,96.54,96.54,9873.0,96.2081,96.2678,96.0986,96.0986,9873.0
2020-10-09 15:25:00,96.56,96.66,96.55,96.64,6142.0,96.1185,96.2181,96.1086,96.1982,6142.0
2020-10-09 15:30:00,96.6,96.61,96.43,96.46,8099.0,96.1583,96.1683,95.9891,96.019,8099.0
2020-10-09 15:35:00,96.47,96.58,96.42,96.53,9838.0,96.0289,96.1384,95.9792,96.0887,9838.0
2020-10-09 15:40:00,96.57,96.6,96.45,96.48,10994.0,96.1285,96.1583,96.009,96.0389,10994.0
2020-10-09 15:45:00,96.48,96.54,96.35,96.36,18823.0,96.0389,96.0986,95.9095,95.9194,18823.0
2020-10-09 15:50:00,96.34,96.43,96.29,96.31,38370.0,95.8995,95.9891,95.8498,95.8697,38370.0
2020-10-09 15:55:00,96.31,96.39,96.19,96.39,64264.0,95.8697,95.9493,95.7502,95.9493,64264.0
2020-10-12 09:30:00,97.89,98.01,97.15,97.29,27914.0,97.4424,97.5619,96.7058,96.8452,27914.0
2020-10-12 09:35:00,97.33,97.34,96.86,97.2,5024.0,96.885,96.895,96.4171,96.7556,5024.0
2020-10-12 09:40:00,97.24,97.62,97.07,97.17,15982.0,96.7954,97.1737,96.6262,96.7257,15982.0
2020-10-12 09:45:00,97.08,97.24,96.97,97.19,3447.0,96.6361,96.7954,96.5266,96.7456,3447.0
2020-10-12 09:50:00,97.25,97.6,96.89,96.89,51204.0,96.8054,97.1538,96.447,96.447,51204.0
2020-10-12 09:55:00,96.93,97.08,96.78,96.78,14490.0,96.4868,96.6361,96.3375,96.3375,14490.0
2020-10-12 10:00:00,96.84,97.3,96.77,97.12,12249.0,96.3972,96.8551,96.3276,96.676,12249.0
2020-10-12 10:05:00,97.18,97.37,97.1,97.14,5794.0,96.7357,96.9248,96.6561,96.6959,5794.0
2020-10-12 10:10:00,97.17,97.37,97.1,97.36,4085.0,96.7257,96.9248,96.6561,96.9149,4085.0
2020-10-12 10:15:00,97.3,97.4,97.03,97.14,2400.0,96.8551,96.9547,96.5864,96.6959,2400.0
2020-10-12 10:20:00,97.15,97.15,96.86,97.09,5949.0,96.7058,96.7058,96.4171,96.6461,5949.0
2020-10-12 10:25:00,97.04,97.15,96.96,97.09,3200.0,96.5963,96.7058,96.5167,96.6461,3200.0
2020-10-12 10:30:00,97.03,97.18,96.96,97.15,5756.0,96.5864,96.7357,96.5167,96.7058,5756.0
2020-10-12 10:35:00,97.18,97.3,97.1,97.25,9646.0,96.7357,96.8551,96.6561,96.8054,9646.0
2020-10-12 10:40:00,97.29,97.44,97.24,97.4,7253.0,96.8452,96.9945,96.7954,96.9547,7253.0
2020-10-12 10:45:00,97.43,97.48,97.26,97.26,7440.0,96.9845,97.0343,96.8153,96.8153,7440.0
2020-10-12 10:50:00,97.34,97.63,97.31,97.63,40694.0,96.895,97.1836,96.8651,97.1836,40694.0
2020-10-12 10:55:00,97.64,97.73,97.5,97.61,23723.0,97.1936,97.2832,97.0542,97.1637,23723.0
2020-10-12 11:00:00,97.64,97.7,97.59,97.59,7400.0,97.1936,97.2533,97.1438,97.1438,7400.0
2020-10-12 11:05:00,97.64,97.78,97.59,97.72,7277.0,97.1936,97.3329,97.1438,97.2732,7277.0
2020-10-12 11:10:00,97.72,97.98,97.72,97.96,22865.0,97.2732,97.532,97.2732,97.5121,22865.0
2020-10-12 11:15:00,97.98,97.98,97.74,97.87,11478.0,97.532,97.532,97.2931,97.4225,11478.0
2020-10-12 11:20:00,97.88,97.96,97.75,97.89,34531.0,97.4325,97.5121,97.3031,97.4424,34531.0
2020-10-12 11:25:00,97.86,97.88,97.7,97.88,15620.0,97.4126,97.4325,97.2533,97.4325,15620.0
2020-10-12 11:30:00,97.84,98.19,97.79,98.18,11011.0,97.3927,97.7411,97.3429,97.7311,11011.0
2020-10-12 11:35:00,98.18,98.35,97.95,98.35,10482.0,97.7311,97.9003,97.5022,97.9003,10482.0
2020-10-12 11:40:00,98.29,98.45,98.26,98.35,9839.0,97.8406,97.9999,97.8107,97.9003,9839.0
2020-10-12 11:45:00,98.3,98.42,97.98,97.98,11300.0,97.8506,97.97,97.532,97.532,11300.0
2020-10-12 11:50:00,97.89,98.09,97.86,98.06,6698.0,97.4424,97.6415,97.4126,97.6117,6698.0
2020-10-12 11:55:00,98.08,98.27,98.05,98.06,5522.0,97.6316,97.8207,97.6017,97.6117,5522.0
2020-10-12 12:00:00,98.1,98.1,97.91,98.01,10741.0,97.6515,97.6515,97.4623,97.5619,10741.0
2020-10-12 12:05:00,98.01,98.14,97.96,98.0,10611.0,97.5619,97.6913,97.5121,97.5519,10611.0
2020-10-12 12:10:00,97.99,98.11,97.99,98.1,11688.0,97.542,97.6614,97.542,97.6515,11688.0
2020-10-12 12:15:00,98.11,98.17,98.04,98.11,7634.0,97.6614,97.7212,97.5918,97.6614,7634.0
2020-10-12 12:20:00,98.12,98.16,97.92,97.95,4813.0,97.6714,97.7112,97.4723,97.5022,4813.0
2020-10-12 12:25:00,97.95,98.03,97.89,97.98,9008.0,97.5022,97.5818,97.4424,97.532,9008.0
2020-10-12 12:30:00,98.0,98.05,97.86,97.97,6668.0,97.5519,97.6017,97.4126,97.5221,6668.0
2020-10-12 12:35:00,97.93,97.99,97.91,97.99,2300.0,97.4823,97.542,97.4623,97.542,2300.0
2020-10-12 12:40:00,98.0,98.22,98.0,98.15,45409.0,97.5519,97.7709,97.5519,97.7013,45409.0
2020-10-12 12:45:00,98.14,98.27,98.0,98.2,18203.0,97.6913,97.8207,97.5519,97.751,18203.0
2020-10-12 12:50:00,98.19,98.22,97.81,97.89,13515.0,97.7411,97.7709,97.3628,97.4424,13515.0
2020-10-12 12:55:00,97.89,97.9,97.69,97.77,5554.0,97.4424,97.4524,97.2434,97.323,5554.0
2020-10-12 13:00:00,97.78,97.83,97.66,97.66,4200.0,97.3329,97.3827,97.2135,97.2135,4200.0
2020-10-12 13:05:00,97.66,97.68,97.52,97.59,4099.0,97.2135,97.2334,97.0741,97.1438,4099.0
2020-10-12 13:10:00,97.59,97.61,97.54,97.58,3475.0,97.1438,97.1637,97.094,97.1339,3475.0
2020-10-12 13:15:00,97.6,97.76,97.55,97.76,6806.0,97.1538,97.313,97.104,97.313,6806.0
2020-10-12 13:20:00,97.77,97.82,97.7,97.72,5110.0,97.323,97.3728,97.2533,97.2732,5110.0
2020-10-12 13:25:00,97.72,97.78,97.66,97.75,6698.0,97.2732,97.3329,97.2135,97.3031,6698.0
2020-10-12 13:30:00,97.75,97.85,97.73,97.81,8200.0,97.3031,97.4026,97.2832,97.3628,8200.0
2020-10-12 13:35:00,97.81,97.89,97.7,97.89,6903.0,97.3628,97.4424,97.2533,97.4424,6903.0
2020-10-12 13:40:00,97.87,97.97,97.83,97.93,10712.0,97.4225,97.5221,97.3827,97.4823,10712.0
2020-10-12 13:45:00,97.97,98.02,97.85,97.9,10440.0,97.5221,97.5718,97.4026,97.4524,10440.0
2020-10-12 13:50:00,97.92,98.08,97.91,98.0,11802.0,97.4723,97.6316,97.4623,97.5519,11802.0
2020-10-12 13:55:00,97.98,98.0,97.86,98.0,6463.0,97.532,97.5519,97.4126,97.5519,6463.0
2020-10-12 14:00:00,98.0,98.24,98.0,98.16,7361.0,97.5519,97.7908,97.5519,97.7112,7361.0
2020-10-12 14:05:00,98.19,98.31,98.06,98.3,8649.0,97.7411,97.8605,97.6117,97.8506,8649.0
2020-10-12 14:10:00,98.28,98.32,98.24,98.3,5303.0,97.8307,97.8705,97.7908,97.8506,5303.0
2020-10-12 14:15:00,98.31,98.32,98.04,98.09,6797.0,97.8605,97.8705,97.5918,97.6415,6797.0
2020-10-12 14:20:00,98.07,98.38,98.02,98.37,11411.0,97.6216,97.9302,97.5718,97.9202,11411.0
2020-10-12 14:25:00,98.33,98.48,98.33,98.4,7592.0,97.8804,98.0297,97.8804,97.9501,7592.0
2020-10-12 14:30:00,98.41,98.42,98.23,98.25,10013.0,97.9601,97.97,97.7809,97.8008,10013.0
2020-10-12 14:35:00,98.23,98.28,98.17,98.21,8360.0,97.7809,97.8307,97.7212,97.761,8360.0
2020-10-12 14:40:00,98.22,98.23,98.0,98.08,8366.0,97.7709,97.7809,97.5519,97.6316,8366.0
2020-10-12 14:45:00,98.06,98.23,98.0,98.04,9219.0,97.6117,97.7809,97.5519,97.5918,9219.0
2020-10-12 14:50:00,98.05,98.11,97.95,97.98,7603.0,97.6017,97.6614,97.5022,97.532,7603.0
2020-10-12 14:55:00,97.97,97.97,97.67,97.82,11558.0,97.5221,97.5221,97.2234,97.3728,11558.0
2020-10-12 15:00:00,97.84,97.91,97.71,97.76,8959.0,97.3927,97.4623,97.2633,97.313,8959.0
2020-10-12 15:05:00,97.83,97.85,97.7,97.72,8959.0,97.3827,97.4026,97.2533,97.2732,8959.0
2020-10-12 15:10:00,97.7,97.73,97.46,97.52,10933.0,97.2533,97.2832,97.0144,97.0741,10933.0
2020-10-12 15:15:00,97.51,97.63,97.45,97.52,9630.0,97.0642,97.1836,97.0045,97.0741,9630.0
2020-10-12 15:20:00,97.54,97.59,97.45,97.54,8627.0,97.094,97.1438,97.0045,97.094,8627.0
2020-10-12 15:25:00,97.54,97.55,97.42,97.5,13406.0,97.094,97.104,96.9746,97.0542,13406.0
2020-10-12 15:30:00,97.51,97.54,97.4,97.43,12439.0,97.0642,97.094,96.9547,96.9845,12439.0
2020-10-12 15:35:00,97.43,97.5,97.35,97.35,17775.0,96.9845,97.0542,96.9049,96.9049,17775.0
2020-10-12 15:40:00,97.35,97.56,97.35,97.49,15675.0,96.9049,97.1139,96.9049,97.0443,15675.0
2020-10-12 15:45:00,97.49,97.49,97.24,97.27,27001.0,97.0443,97.0443,96.7954,96.8253,27001.0
2020-10-12 15:50:00,97.3,97.49,97.27,97.38,46281.0,96.8551,97.0443,96.8253,96.9348,46281.0
2020-10-12 15:55:00,97.38,97.45,97.28,97.35,78203.0,96.9348,97.0045,96.8352,96.9049,78203.0
2020-10-13 09:30:00,97.36,97.36,96.0,96.25,35383.0,96.9149,96.9149,95.5611,95.8099,35383.0
2020-10-13 09:35:00,96.25,96.25,95.18,95.43,15521.0,95.8099,95.8099,94.7448,94.9937,15521.0
2020-10-13 09:40:00,95.33,96.12,95.33,95.76,12725.0,94.8941,95.6805,94.8941,95.3222,12725.0
2020-10-13 09:45:00,95.78,96.15,95.39,96.15,14766.0,95.3421,95.7104,94.9539,95.7104,14766.0
2020-10-13 09:50:00,96.09,96.1,95.32,95.41,8989.0,95.6507,95.6606,94.8842,94.9738,8989.0
2020-10-13 09:55:00,95.45,95.72,95.26,95.58,6055.0,95.0136,95.2824,94.8245,95.143,6055.0
2020-10-13 10:00:00,95.64,96.26,95.59,96.1,13774.0,95.2027,95.8199,95.153,95.6606,13774.0
2020-10-13 10:05:00,96.18,96.44,95.96,96.41,8549.0,95.7403,95.9991,95.5213,95.9692,8549.0
2020-10-13 10:10:00,96.51,96.75,96.24,96.4,9110.0,96.0688,96.3077,95.8,95.9593,9110.0
2020-10-13 10:15:00,96.54,96.69,96.45,96.5,6935.0,96.0986,96.2479,96.009,96.0588,6935.0
2020-10-13 10:20:00,96.49,96.68,96.3,96.31,8861.0,96.0488,96.238,95.8597,95.8697,8861.0
2020-10-13 10:25:00,96.31,96.37,96.16,96.2,10459.0,95.8697,95.9294,95.7204,95.7602,10459.0
2020-10-13 10:30:00,96.25,96.29,95.7,95.7,15710.0,95.8099,95.8498,95.2625,95.2625,15710.0
2020-10-13 10:35:00,95.72,95.85,95.48,95.53,17564.0,95.2824,95.4118,95.0435,95.0932,17564.0
2020-10-13 10:40:00,95.62,95.62,95.3,95.35,8796.0,95.1828,95.1828,94.8643,94.9141,8796.0
2020-10-13 10:45:00,95.37,95.6,95.3,95.43,7573.0,94.934,95.1629,94.8643,94.9937,7573.0
2020-10-13 10:50:00,95.47,95.74,95.47,95.7,13371.0,95.0335,95.3023,95.0335,95.2625,13371.0
2020-10-13 10:55:00,95.73,96.02,95.61,95.93,15354.0,95.2923,95.581,95.1729,95.4914,15354.0
2020-10-13 11:00:00,96.0,96.1,95.92,95.96,8268.0,95.5611,95.6606,95.4814,95.5213,8268.0
2020-10-13 11:05:00,96.0,96.16,95.84,95.84,8656.0,95.5611,95.7204,95.4018,95.4018,8656.0
2020-10-13 11:10:00,95.87,95.95,95.76,95.85,4178.0,95.4317,95.5113,95.3222,95.4118,4178.0
2020-10-13 11:15:00,95.9,96.09,95.8,95.97,9871.0,95.4615,95.6507,95.362,95.5312,9871.0
2020-10-13 11:20:00,95.95,95.96,95.64,95.73,13783.0,95.5113,95.5213,95.2027,95.2923,13783.0
2020-10-13 11:25:00,95.67,95.8,95.44,95.44,11649.0,95.2326,95.362,95.0036,95.0036,11649.0
2020-10-13 11:30:00,95.51,95.6,95.37,95.39,9310.0,95.0733,95.1629,94.934,94.9539,9310.0
2020-10-13 11:35:00,95.39,95.52,95.26,95.39,11333.0,94.9539,95.0833,94.8245,94.9539,11333.0
2020-10-13 11:40:00,95.43,95.44,95.2,95.25,16488.0,94.9937,95.0036,94.7647,94.8145,16488.0
2020-10-13 11:45:00,95.24,95.44,95.16,95.44,6790.0,94.8046,95.0036,94.7249,95.0036,6790.0
2020-10-13 11:50:00,95.41,95.51,95.23,95.32,15716.0,94.9738,95.0733,94.7946,94.8842,15716.0
2020-10-13 11:55:00,95.31,95.48,95.31,95.38,10648.0,94.8742,95.0435,94.8742,94.9439,10648.0
2020-10-13 12:00:00,95.48,95.66,95.48,95.65,6773.0,95.0435,95.2226,95.0435,95.2127,6773.0
2020-10-13 12:05:00,95.63,95.84,95.58,95.78,7100.0,95.1928,95.4018,95.143,95.3421,7100.0
2020-10-13 12:10:00,95.82,95.84,95.35,95.35,6782.0,95.3819,95.4018,94.9141,94.9141,6782.0
2020-10-13 12:15:00,95.4,95.4,94.88,94.93,15566.0,94.9638,94.9638,94.4462,94.496,15566.0
2020-10-13 12:20:00,94.98,95.04,94.86,95.0,10826.0,94.5457,94.6055,94.4263,94.5657,10826.0
2020-10-13 12:25:00,95.01,95.05,94.78,94.91,15074.0,94.5756,94.6154,94.3467,94.4761,15074.0
2020-10-13 12:30:00,94.86,94.97,94.82,94.88,7292.0,94.4263,94.5358,94.3865,94.4462,7292.0
2020-10-13 12:35:00,94.87,94.91,94.64,94.76,11922.0,94.4362,94.4761,94.2073,94.3268,11922.0
2020-10-13 12:40:00,94.76,94.97,94.75,94.82,11794.0,94.3268,94.5358,94.3168,94.3865,11794.0
2020-10-13 12:45:00,94.77,94.94,94.75,94.78,8925.0,94.3367,94.5059,94.3168,94.3467,8925.0
2020-10-13 12:50:00,94.84,95.0,94.78,94.98,7107.0,94.4064,94.5657,94.3467,94.5457,7107.0
2020-10-13 12:55:00,95.0,95.06,94.91,94.91,2600.0,94.5657,94.6254,94.4761,94.4761,2600.0
2020-10-13 13:00:00,94.94,94.98,94.65,94.66,15540.0,94.5059,94.5457,94.2173,94.2272,15540.0
2020-10-13 13:05:00,94.66,94.7,94.41,94.44,13750.0,94.2272,94.267,93.9784,94.0082,13750.0
2020-10-13 13:10:00,94.42,94.72,94.42,94.72,6388.0,93.9883,94.2869,93.9883,94.2869,6388.0
2020-10-13 13:15:00,94.72,95.01,94.71,94.86,10018.0,94.2869,94.5756,94.277,94.4263,10018.0
2020-10-13 13:20:00,94.9,94.92,94.56,94.62,7378.0,94.4661,94.486,94.1277,94.1874,7378.0
2020-10-13 13:25:00,94.61,94.61,94.43,94.48,9444.0,94.1774,94.1774,93.9983,94.048,9444.0
2020-10-13 13:30:00,94.45,94.86,94.45,94.81,10248.0,94.0182,94.4263,94.0182,94.3765,10248.0
2020-10-13 13:35:00,94.81,94.96,94.71,94.73,9642.0,94.3765,94.5258,94.277,94.2969,9642.0
2020-10-13 13:40:00,94.75,94.85,94.6,94.68,6544.0,94.3168,94.4163,94.1675,94.2471,6544.0
2020-10-13 13:45:00,94.65,94.81,94.63,94.66,5539.0,94.2173,94.3765,94.1973,94.2272,5539.0
2020-10-13 13:50:00,94.64,94.66,94.5,94.52,4589.0,94.2073,94.2272,94.0679,94.0878,4589.0
2020-10-13 13:55:00,94.53,94.53,94.23,94.25,8766.0,94.0978,94.0978,93.7992,93.8191,8766.0
2020-10-13 14:00:00,94.28,94.28,93.96,94.27,47199.0,93.8489,93.8489,93.5304,93.839,47199.0
2020-10-13 14:05:00,94.21,94.21,93.71,93.71,35722.0,93.7793,93.7793,93.2816,93.2816,35722.0
2020-10-13 14:10:00,93.72,94.11,93.71,93.97,29327.0,93.2915,93.6797,93.2816,93.5404,29327.0
2020-10-13 14:15:00,93.94,93.99,93.86,93.93,8129.0,93.5105,93.5603,93.4309,93.5005,8129.0
2020-10-13 14:20:00,93.88,94.06,93.82,94.06,8222.0,93.4508,93.63,93.391,93.63,8222.0
2020-10-13 14:25:00,94.13,94.57,93.81,93.87,52457.0,93.6996,94.1376,93.3811,93.4408,52457.0
2020-10-13 14:30:00,93.93,94.28,93.75,94.21,9292.0,93.5005,93.8489,93.3214,93.7793,9292.0
2020-10-13 14:35:00,94.14,94.15,93.98,94.01,6768.0,93.7096,93.7195,93.5503,93.5802,6768.0
2020-10-13 14:40:00,94.02,94.05,93.87,93.93,4714.0,93.5901,93.62,93.4408,93.5005,4714.0
2020-10-13 14:45:00,93.94,94.1,93.84,93.95,12861.0,93.5105,93.6698,93.411,93.5205,12861.0
2020-10-13 14:50:00,93.94,93.99,93.77,93.81,4400.0,93.5105,93.5603,93.3413,93.3811,4400.0
2020-10-13 14:55:00,93.85,94.04,93.82,93.85,5824.0,93.4209,93.61,93.391,93.4209,5824.0
2020-10-13 15:00:00,93.84,93.89,93.68,93.88,16398.0,93.411,93.4607,93.2517,93.4508,16398.0
2020-10-13 15:05:00,93.88,94.0,93.87,93.89,8027.0,93.4508,93.5702,93.4408,93.4607,8027.0
2020-10-13 15:10:00,93.95,94.29,93.94,94.19,14747.0,93.5205,93.8589,93.5105,93.7594,14747.0
2020-10-13 15:15:00,94.2,94.49,94.18,94.49,11283.0,93.7693,94.058,93.7494,94.058,11283.0
2020-10-13 15:20:00,94.41,94.95,94.38,94.7,53355.0,93.9784,94.5159,93.9485,94.267,53355.0
2020-10-13 15:25:00,94.71,94.78,94.62,94.68,14918.0,94.277,94.3467,94.1874,94.2471,14918.0
2020-10-13 15:30:00,94.63,94.77,94.61,94.76,14026.0,94.1973,94.3367,94.1774,94.3268,14026.0
2020-10-13 15:35:00,94.76,94.82,94.51,94.64,16037.0,94.3268,94.3865,94.0779,94.2073,16037.0
2020-10-13 15:40:00,94.66,94.8,94.52,94.55,33309.0,94.2272,94.3666,94.0878,94.1177,33309.0
2020-10-13 15:45:00,94.57,94.68,94.27,94.3,34631.0,94.1376,94.2471,93.839,93.8689,34631.0
2020-10-13 15:50:00,94.31,94.62,94.31,94.48,63027.0,93.8788,94.1874,93.8788,94.048,63027.0
2020-10-13 15:55:00,94.49,94.57,94.29,94.35,92829.0,94.058,94.1376,93.8589,93.9186,92829.0
2020-10-14 09:30:00,94.57,95.0,94.55,94.88,19984.0,94.1376,94.5657,94.1177,94.4462,19984.0
2020-10-14 09:35:00,94.8,94.97,94.57,94.78,10297.0,94.3666,94.5358,94.1376,94.3467,10297.0
2020-10-14 09:40:00,94.78,95.69,94.77,95.64,15236.0,94.3467,95.2525,94.3367,95.2027,15236.0
2020-10-14 09:45:00,95.6,95.63,95.08,95.15,9818.0,95.1629,95.1928,94.6453,94.715,9818.0
2020-10-14 09:50:00,95.12,95.16,94.63,94.75,8730.0,94.6851,94.7249,94.1973,94.3168,8730.0
2020-10-14 09:55:00,94.75,94.9,94.52,94.63,14264.0,94.3168,94.4661,94.0878,94.1973,14264.0
2020-10-14 10:00:00,94.64,94.72,94.42,94.59,19394.0,94.2073,94.2869,93.9883,94.1575,19394.0
2020-10-14 10:05:00,94.53,94.66,94.45,94.62,12147.0,94.0978,94.2272,94.0182,94.1874,12147.0
2020-10-14 10:10:00,94.62,94.67,94.31,94.63,13825.0,94.1874,94.2372,93.8788,94.1973,13825.0
2020-10-14 10:15:00,94.66,94.66,94.25,94.41,5030.0,94.2272,94.2272,93.8191,93.9784,5030.0
2020-10-14 10:20:00,94.52,95.04,94.51,94.99,6080.0,94.0878,94.6055,94.0779,94.5557,6080.0
2020-10-14 10:25:00,94.94,94.94,94.48,94.57,7954.0,94.5059,94.5059,94.048,94.1376,7954.0
2020-10-14 10:30:00,94.55,94.6,94.29,94.6,7609.0,94.1177,94.1675,93.8589,94.1675,7609.0
2020-10-14 10:35:00,94.6,94.61,94.4,94.4,11563.0,94.1675,94.1774,93.9684,93.9684,11563.0
2020-10-14 10:40:00,94.46,94.58,94.44,94.54,5693.0,94.0281,94.1476,94.0082,94.1078,5693.0
2020-10-14 10:45:00,94.55,94.61,94.38,94.42,13035.0,94.1177,94.1774,93.9485,93.9883,13035.0
2020-10-14 10:50:00,94.4,94.56,94.34,94.53,16488.0,93.9684,94.1277,93.9087,94.0978,16488.0
2020-10-14 10:55:00,94.57,94.61,94.12,94.15,27501.0,94.1376,94.1774,93.6897,93.7195,27501.0
2020-10-14 11:00:00,94.26,94.28,93.71,93.94,15957.0,93.829,93.8489,93.2816,93.5105,15957.0
2020-10-14 11:05:00,93.93,94.31,93.92,94.16,9104.0,93.5005,93.8788,93.4906,93.7295,9104.0
2020-10-14 11:10:00,94.22,94.24,93.99,94.07,5556.0,93.7892,93.8091,93.5603,93.6399,5556.0
2020-10-14 11:15:00,94.07,94.21,93.9,93.91,10258.0,93.6399,93.7793,93.4707,93.4806,10258.0
2020-10-14 11:20:00,93.93,94.19,93.93,94.19,7739.0,93.5005,93.7594,93.5005,93.7594,7739.0
2020-10-14 11:25:00,94.19,94.29,93.92,93.94,8925.0,93.7594,93.8589,93.4906,93.5105,8925.0
2020-10-14 11:30:00,93.94,94.1,93.78,94.1,11214.0,93.5105,93.6698,93.3512,93.6698,11214.0
2020-10-14 11:35:00,94.06,94.36,94.06,94.23,7964.0,93.63,93.9286,93.63,93.7992,7964.0
2020-10-14 11:40:00,94.17,94.25,93.97,93.98,39855.0,93.7394,93.8191,93.5404,93.5503,39855.0
2020-10-14 11:45:00,93.94,93.97,93.41,93.45,25603.0,93.5105,93.5404,92.9829,93.0227,25603.0
2020-10-14 11:50:00,93.41,93.5,93.08,93.14,19561.0,92.9829,93.0725,92.6544,92.7142,19561.0
2020-10-14 11:55:00,93.16,93.37,93.13,93.23,27258.0,92.7341,92.9431,92.7042,92.8037,27258.0
2020-10-14 12:00:00,93.29,93.5,93.26,93.4,17590.0,92.8635,93.0725,92.8336,92.973,17590.0
2020-10-14 12:05:00,93.5,93.5,93.37,93.44,11739.0,93.0725,93.0725,92.9431,93.0128,11739.0
2020-10-14 12:10:00,93.4,93.57,93.36,93.52,19679.0,92.973,93.1422,92.9332,93.0924,19679.0
2020-10-14 12:15:00,93.54,93.63,93.46,93.58,22047.0,93.1123,93.2019,93.0327,93.1521,22047.0
2020-10-14 12:20:00,93.6,93.61,93.19,93.19,4999.0,93.1721,93.182,92.7639,92.7639,4999.0
2020-10-14 12:25:00,93.17,93.4,93.16,93.39,8522.0,92.744,92.973,92.7341,92.963,8522.0
2020-10-14 12:30:00,93.36,93.38,93.25,93.28,8089.0,92.9332,92.9531,92.8237,92.8535,8089.0
2020-10-14 12:35:00,93.31,93.4,93.15,93.32,8079.0,92.8834,92.973,92.7241,92.8933,8079.0
2020-10-14 12:40:00,93.31,93.6,93.26,93.6,6492.0,92.8834,93.1721,92.8336,93.1721,6492.0
2020-10-14 12:45:00,93.52,93.62,93.48,93.58,2440.0,93.0924,93.192,93.0526,93.1521,2440.0
2020-10-14 12:50:00,93.58,93.59,93.21,93.21,6155.0,93.1521,93.1621,92.7838,92.7838,6155.0
2020-10-14 12:55:00,93.22,93.51,93.21,93.4,10765.0,92.7938,93.0825,92.7838,92.973,10765.0
2020-10-14 13:00:00,93.35,93.95,93.35,93.81,13352.0,92.9232,93.5205,92.9232,93.3811,13352.0
2020-10-14 13:05:00,93.9,93.97,93.74,93.95,25249.0,93.4707,93.5404,93.3114,93.5205,25249.0
2020-10-14 13:10:00,93.89,93.93,93.74,93.92,3550.0,93.4607,93.5005,93.3114,93.4906,3550.0
2020-10-14 13:15:00,93.92,93.96,93.73,93.87,18215.0,93.4906,93.5304,93.3015,93.4408,18215.0
2020-10-14 13:20:00,93.84,93.89,93.76,93.84,2100.0,93.411,93.4607,93.3313,93.411,2100.0
2020-10-14 13:25:00,93.8,93.91,93.68,93.76,3609.0,93.3711,93.4806,93.2517,93.3313,3609.0
2020-10-14 13:30:00,93.77,93.77,93.54,93.59,3135.0,93.3413,93.3413,93.1123,93.1621,3135.0
2020-10-14 13:35:00,93.64,93.76,93.59,93.73,4619.0,93.2119,93.3313,93.1621,93.3015,4619.0
2020-10-14 13:40:00,93.73,93.73,93.65,93.69,1609.0,93.3015,93.3015,93.2218,93.2616,1609.0
2020-10-14 13:45:00,93.68,93.77,93.64,93.77,3907.0,93.2517,93.3413,93.2119,93.3413,3907.0
2020-10-14 13:50:00,93.74,93.74,93.59,93.69,6836.0,93.3114,93.3114,93.1621,93.2616,6836.0
2020-10-14 13:55:00,93.73,93.74,93.64,93.73,2582.0,93.3015,93.3114,93.2119,93.3015,2582.0
2020-10-14 14:00:00,93.73,94.12,93.73,93.91,90406.0,93.3015,93.6897,93.3015,93.4806,90406.0
2020-10-14 14:05:00,93.91,93.97,93.73,93.76,38587.0,93.4806,93.5404,93.3015,93.3313,38587.0
2020-10-14 14:10:00,93.7,93.7,93.43,93.44,9884.0,93.2716,93.2716,93.0028,93.0128,9884.0
2020-10-14 14:15:00,93.44,93.46,93.26,93.26,11738.0,93.0128,93.0327,92.8336,92.8336,11738.0
2020-10-14 14:20:00,93.21,93.37,93.14,93.37,10417.0,92.7838,92.9431,92.7142,92.9431,10417.0
2020-10-14 14:25:00,93.4,93.4,93.11,93.2,17445.0,92.973,92.973,92.6843,92.7739,17445.0
2020-10-14 14:30:00,93.17,93.22,93.02,93.04,15763.0,92.744,92.7938,92.5947,92.6146,15763.0
2020-10-14 14:35:00,93.07,93.1,92.75,92.81,28711.0,92.6445,92.6743,92.3259,92.3857,28711.0
2020-10-14 14:40:00,92.8,93.21,92.79,93.14,25538.0,92.3757,92.7838,92.3658,92.7142,25538.0
2020-10-14 14:45:00,93.12,93.13,92.9,93.09,15878.0,92.6942,92.7042,92.4753,92.6644,15878.0
2020-10-14 14:50:00,93.07,93.1,92.92,93.09,12186.0,92.6445,92.6743,92.4952,92.6644,12186.0
2020-10-14 14:55:00,93.09,93.13,93.01,93.02,14098.0,92.6644,92.7042,92.5848,92.5947,14098.0
2020-10-14 15:00:00,93.02,93.25,93.01,93.21,22200.0,92.5947,92.8237,92.5848,92.7838,22200.0
2020-10-14 15:05:00,93.21,93.26,93.12,93.15,31926.0,92.7838,92.8336,92.6942,92.7241,31926.0
2020-10-14 15:10:00,93.17,93.22,93.13,93.16,31202.0,92.744,92.7938,92.7042,92.7341,31202.0
2020-10-14 15:15:00,93.17,93.17,92.95,93.04,16880.0,92.744,92.744,92.525,92.6146,16880.0
2020-10-14 15:20:00,93.03,93.08,92.85,92.87,32697.0,92.6047,92.6544,92.4255,92.4454,32697.0
2020-10-14 15:25:00,92.89,92.98,92.79,92.92,26178.0,92.4653,92.5549,92.3658,92.4952,26178.0
2020-10-14 15:30:00,92.92,92.97,92.89,92.95,42272.0,92.4952,92.5449,92.4653,92.525,42272.0
2020-10-14 15:35:00,92.95,92.96,92.78,92.86,50848.0,92.525,92.535,92.3558,92.4354,50848.0
2020-10-14 15:40:00,92.86,92.94,92.76,92.86,38921.0,92.4354,92.5151,92.3359,92.4354,38921.0
2020-10-14 15:45:00,92.85,92.89,92.73,92.8,51412.0,92.4255,92.4653,92.306,92.3757,51412.0
2020-10-14 15:50:00,92.79,92.81,92.53,92.53,76252.0,92.3658,92.3857,92.1069,92.1069,76252.0
2020-10-14 15:55:00,92.55,92.61,92.35,92.4,100415.0,92.1269,92.1866,91.9278,91.9775,100415.0
2020-10-15 09:30:00,91.17,91.22,90.4,90.59,37651.0,90.7532,90.8029,89.9867,90.1758,37651.0
2020-10-15 09:35:00,90.51,90.78,90.39,90.65,138653.0,90.0962,90.3649,89.9767,90.2355,138653.0
2020-10-15 09:40:00,90.59,90.62,89.3,89.5,52657.0,90.1758,90.2057,88.8917,89.0908,52657.0
2020-10-15 09:45:00,89.47,90.15,89.25,89.93,50888.0,89.0609,89.7378,88.8419,89.5188,50888.0
2020-10-15 09:50:00,89.92,90.02,89.66,89.68,50846.0,89.5089,89.6084,89.2501,89.27,50846.0
2020-10-15 09:55:00,89.69,89.76,88.96,89.29,65465.0,89.2799,89.3496,88.5533,88.8818,65465.0
2020-10-15 10:00:00,89.36,89.62,89.14,89.53,40745.0,88.9514,89.2103,88.7324,89.1207,40745.0
2020-10-15 10:05:00,89.55,89.91,89.5,89.76,52426.0,89.1406,89.4989,89.0908,89.3496,52426.0
2020-10-15 10:10:00,89.76,90.25,89.67,90.03,124401.0,89.3496,89.8374,89.26,89.6184,124401.0
2020-10-15 10:15:00,90.06,90.35,89.94,90.21,18915.0,89.6482,89.9369,89.5288,89.7976,18915.0
2020-10-15 10:20:00,90.15,90.31,90.03,90.23,7795.0,89.7378,89.8971,89.6184,89.8175,7795.0
2020-10-15 10:25:00,90.27,90.3,89.88,90.06,24735.0,89.8573,89.8871,89.4691,89.6482,24735.0
2020-10-15 10:30:00,90.03,90.16,89.61,89.63,8194.0,89.6184,89.7478,89.2003,89.2202,8194.0
2020-10-15 10:35:00,89.7,90.14,89.61,89.98,13143.0,89.2899,89.7279,89.2003,89.5686,13143.0
2020-10-15 10:40:00,90.08,90.11,89.82,89.98,8970.0,89.6681,89.698,89.4093,89.5686,8970.0
2020-10-15 10:45:00,89.93,90.25,89.73,90.05,14820.0,89.5188,89.8374,89.3197,89.6383,14820.0
2020-10-15 10:50:00,90.01,90.14,89.73,89.9,72055.0,89.5985,89.7279,89.3197,89.489,72055.0
2020-10-15 10:55:00,89.89,90.27,89.8,90.26,41531.0,89.479,89.8573,89.3894,89.8473,41531.0
2020-10-15 11:00:00,90.3,90.3,89.75,89.8,20860.0,89.8871,89.8871,89.3397,89.3894,20860.0
2020-10-15 11:05:00,89.84,90.2,89.76,90.09,29895.0,89.4292,89.7876,89.3496,89.6781,29895.0
2020-10-15 11:10:00,90.03,90.17,89.98,90.02,15518.0,89.6184,89.7577,89.5686,89.6084,15518.0
2020-10-15 11:15:00,90.05,90.4,89.89,90.35,24199.0,89.6383,89.9867,89.479,89.9369,24199.0
2020-10-15 11:20:00,90.38,90.44,90.27,90.27,7900.0,89.9668,90.0265,89.8573,89.8573,7900.0
2020-10-15 11:25:00,90.31,90.31,90.03,90.03,10700.0,89.8971,89.8971,89.6184,89.6184,10700.0
2020-10-15 11:30:00,90.04,90.25,90.0,90.12,10283.0,89.6283,89.8374,89.5885,89.708,10283.0
2020-10-15 11:35:00,90.11,90.16,90.01,90.03,10281.0,89.698,89.7478,89.5985,89.6184,10281.0
2020-10-15 11:40:00,90.06,90.11,89.9,89.92,16014.0,89.6482,89.698,89.489,89.5089,16014.0
2020-10-15 11:45:00,89.93,90.0,89.77,89.78,10848.0,89.5188,89.5885,89.3596,89.3695,10848.0
2020-10-15 11:50:00,89.8,89.92,89.74,89.78,12357.0,89.3894,89.5089,89.3297,89.3695,12357.0
2020-10-15 11:55:00,89.74,89.82,89.43,89.48,8555.0,89.3297,89.4093,89.0211,89.0709,8555.0
2020-10-15 12:00:00,89.46,89.5,89.24,89.34,19079.0,89.051,89.0908,88.832,88.9315,19079.0
2020-10-15 12:05:00,89.35,89.38,89.23,89.23,9669.0,88.9415,88.9713,88.822,88.822,9669.0
2020-10-15 12:10:00,89.23,89.23,88.94,88.95,18180.0,88.822,88.822,88.5334,88.5433,18180.0
2020-10-15 12:15:00,88.95,89.02,88.8,88.81,18669.0,88.5433,88.613,88.394,88.404,18669.0
2020-10-15 12:20:00,88.8,88.88,88.57,88.67,18188.0,88.394,88.4736,88.1651,88.2646,18188.0
2020-10-15 12:25:00,88.68,88.87,88.66,88.75,16246.0,88.2745,88.4637,88.2546,88.3442,16246.0
2020-10-15 12:30:00,88.69,88.73,88.42,88.46,22243.0,88.2845,88.3243,88.0157,88.0556,22243.0
2020-10-15 12:35:00,88.44,88.44,88.23,88.33,23599.0,88.0356,88.0356,87.8266,87.9261,23599.0
2020-10-15 12:40:00,88.35,88.5,88.27,88.27,10807.0,87.9461,88.0954,87.8664,87.8664,10807.0
2020-10-15 12:45:00,88.22,88.27,88.16,88.2,25747.0,87.8167,87.8664,87.7569,87.7967,25747.0
2020-10-15 12:50:00,88.2,88.43,88.19,88.37,14860.0,87.7967,88.0257,87.7868,87.966,14860.0
2020-10-15 12:55:00,88.36,88.43,88.07,88.1,41452.0,87.956,88.0257,87.6673,87.6972,41452.0
2020-10-15 13:00:00,88.1,88.11,87.94,88.1,33787.0,87.6972,87.7072,87.5379,87.6972,33787.0
2020-10-15 13:05:00,88.13,88.21,87.94,88.0,202964.0,87.7271,87.8067,87.5379,87.5977,202964.0
2020-10-15 13:10:00,88.0,88.3,87.9,88.25,20014.0,87.5977,87.8963,87.4981,87.8465,20014.0
2020-10-15 13:15:00,88.25,88.37,88.2,88.22,19157.0,87.8465,87.966,87.7967,87.8167,19157.0
2020-10-15 13:20:00,88.24,88.59,88.24,88.41,14023.0,87.8366,88.185,87.8366,88.0058,14023.0
2020-10-15 13:25:00,88.41,89.04,88.41,89.04,30223.0,88.0058,88.6329,88.0058,88.6329,30223.0
2020-10-15 13:30:00,89.04,89.51,89.0,89.42,61301.0,88.6329,89.1008,88.5931,89.0112,61301.0
2020-10-15 13:35:00,89.43,89.53,89.27,89.32,24119.0,89.0211,89.1207,88.8619,88.9116,24119.0
2020-10-15 13:40:00,89.37,89.5,89.29,89.5,18304.0,88.9614,89.0908,88.8818,89.0908,18304.0
2020-10-15 13:45:00,89.55,89.65,89.44,89.44,11589.0,89.1406,89.2401,89.0311,89.0311,11589.0
2020-10-15 13:50:00,89.44,89.5,89.35,89.4,9936.0,89.0311,89.0908,88.9415,88.9913,9936.0
2020-10-15 13:55:00,89.37,89.51,89.2,89.22,22559.0,88.9614,89.1008,88.7922,88.8121,22559.0
2020-10-15 14:00:00,89.28,89.38,89.23,89.38,5114.0,88.8718,88.9713,88.822,88.9713,5114.0
2020-10-15 14:05:00,89.36,89.43,89.31,89.35,3200.0,88.9514,89.0211,88.9017,88.9415,3200.0
2020-10-15 14:10:00,89.34,89.35,89.22,89.33,6300.0,88.9315,88.9415,88.8121,88.9216,6300.0
2020-10-15 14:15:00,89.29,89.33,89.17,89.17,7100.0,88.8818,88.9216,88.7623,88.7623,7100.0
2020-10-15 14:20:00,89.21,89.3,89.2,89.25,6110.0,88.8021,88.8917,88.7922,88.8419,6110.0
2020-10-15 14:25:00,89.27,89.28,89.14,89.19,10458.0,88.8619,88.8718,88.7324,88.7822,10458.0
2020-10-15 14:30:00,89.17,89.22,89.07,89.07,12732.0,88.7623,88.8121,88.6628,88.6628,12732.0
2020-10-15 14:35:00,89.06,89.13,89.0,89.03,12104.0,88.6528,88.7225,88.5931,88.6229,12104.0
2020-10-15 14:40:00,89.03,89.14,89.02,89.02,15308.0,88.6229,88.7324,88.613,88.613,15308.0
2020-10-15 14:45:00,89.04,89.06,88.98,89.03,11987.0,88.6329,88.6528,88.5732,88.6229,11987.0
2020-10-15 14:50:00,89.02,89.2,89.01,89.13,15749.0,88.613,88.7922,88.603,88.7225,15749.0
2020-10-15 14:55:00,89.13,89.4,89.05,89.4,18712.0,88.7225,88.9913,88.6429,88.9913,18712.0
2020-10-15 15:00:00,89.4,89.76,89.4,89.69,21868.0,88.9913,89.3496,88.9913,89.2799,21868.0
2020-10-15 15:05:00,89.69,89.75,89.56,89.6,18733.0,89.2799,89.3397,89.1505,89.1903,18733.0
2020-10-15 15:10:00,89.6,89.7,89.59,89.7,12063.0,89.1903,89.2899,89.1804,89.2899,12063.0
2020-10-15 15:15:00,89.66,89.89,89.65,89.89,18831.0,89.2501,89.479,89.2401,89.479,18831.0
2020-10-15 15:20:00,89.86,89.86,89.65,89.73,61781.0,89.4492,89.4492,89.2401,89.3197,61781.0
2020-10-15 15:25:00,89.73,90.11,89.7,90.11,21096.0,89.3197,89.698,89.2899,89.698,21096.0
2020-10-15 15:30:00,90.13,90.24,90.07,90.09,17265.0,89.7179,89.8274,89.6582,89.6781,17265.0
2020-10-15 15:35:00,90.09,90.28,90.07,90.21,25437.0,89.6781,89.8672,89.6582,89.7976,25437.0
2020-10-15 15:40:00,90.23,90.5,90.23,90.26,70604.0,89.8175,90.0862,89.8175,89.8473,70604.0
2020-10-15 15:45:00,90.27,90.34,90.14,90.2,26083.0,89.8573,89.927,89.7279,89.7876,26083.0
2020-10-15 15:50:00,90.23,90.34,90.22,90.29,59926.0,89.8175,89.927,89.8075,89.8772,59926.0
2020-10-15 15:55:00,90.29,90.31,90.08,90.23,99342.0,89.8772,89.8971,89.6681,89.8175,99342.0
2020-10-16 09:30:00,91.06,91.48,90.54,91.31,160069.0,90.6437,91.0617,90.126,90.8925,160069.0
2020-10-16 09:35:00,91.29,91.29,90.73,90.76,6307.0,90.8726,90.8726,90.3152,90.345,6307.0
2020-10-16 09:40:00,90.76,91.05,90.75,90.83,5923.0,90.345,90.6337,90.3351,90.4147,5923.0
2020-10-16 09:45:00,90.8,90.83,90.49,90.59,56598.0,90.3849,90.4147,90.0763,90.1758,56598.0
2020-10-16 09:50:00,90.47,90.55,89.95,90.4,62788.0,90.0564,90.136,89.5387,89.9867,62788.0
2020-10-16 09:55:00,90.32,90.69,90.31,90.45,8596.0,89.9071,90.2754,89.8971,90.0365,8596.0
2020-10-16 10:00:00,90.43,90.5,90.31,90.45,23610.0,90.0165,90.0862,89.8971,90.0365,23610.0
2020-10-16 10:05:00,90.45,90.52,90.02,90.09,23942.0,90.0365,90.1061,89.6084,89.6781,23942.0
2020-10-16 10:10:00,90.15,90.9,90.13,90.77,47013.0,89.7378,90.4844,89.7179,90.355,47013.0
2020-10-16 10:15:00,90.72,91.14,90.72,90.95,12179.0,90.3052,90.7233,90.3052,90.5342,12179.0
2020-10-16 10:20:00,90.95,91.22,90.92,91.2,37032.0,90.5342,90.8029,90.5043,90.783,37032.0
2020-10-16 10:25:00,91.24,91.34,91.13,91.27,14090.0,90.8228,90.9224,90.7133,90.8527,14090.0
2020-10-16 10:30:00,91.25,91.36,91.18,91.21,49110.0,90.8328,90.9423,90.7631,90.793,49110.0
2020-10-16 10:35:00,91.15,91.4,91.05,91.35,16602.0,90.7333,90.9821,90.6337,90.9323,16602.0
2020-10-16 10:40:00,91.36,91.44,91.24,91.42,9753.0,90.9423,91.0219,90.8228,91.002,9753.0
2020-10-16 10:45:00,91.42,91.57,91.09,91.1,6900.0,91.002,91.1513,90.6735,90.6835,6900.0
2020-10-16 10:50:00,91.07,91.2,90.77,91.18,18164.0,90.6536,90.783,90.355,90.7631,18164.0
2020-10-16 10:55:00,91.2,91.2,91.01,91.18,9270.0,90.783,90.783,90.5939,90.7631,9270.0
2020-10-16 11:00:00,91.1,91.31,91.09,91.17,21906.0,90.6835,90.8925,90.6735,90.7532,21906.0
2020-10-16 11:05:00,91.11,91.33,91.1,91.31,37311.0,90.6934,90.9124,90.6835,90.8925,37311.0
2020-10-16 11:10:00,91.29,91.68,91.19,91.54,14769.0,90.8726,91.2608,90.7731,91.1215,14769.0
2020-10-16 11:15:00,91.54,91.6,91.32,91.59,27264.0,91.1215,91.1812,90.9025,91.1712,27264.0
2020-10-16 11:20:00,91.55,91.55,91.07,91.07,13032.0,91.1314,91.1314,90.6536,90.6536,13032.0
2020-10-16 11:25:00,91.07,91.53,91.07,91.41,14643.0,90.6536,91.1115,90.6536,90.9921,14643.0
2020-10-16 11:30:00,91.38,91.57,91.37,91.48,9020.0,90.9622,91.1513,90.9523,91.0617,9020.0
2020-10-16 11:35:00,91.48,91.67,91.38,91.62,67330.0,91.0617,91.2509,90.9622,91.2011,67330.0
2020-10-16 11:40:00,91.6,91.64,91.44,91.55,4208.0,91.1812,91.221,91.0219,91.1314,4208.0
2020-10-16 11:45:00,91.51,91.56,91.42,91.52,8935.0,91.0916,91.1414,91.002,91.1016,8935.0
2020-10-16 11:50:00,91.5,91.5,91.4,91.4,1157.0,91.0817,91.0817,90.9821,90.9821,1157.0
2020-10-16 11:55:00,91.39,91.45,91.33,91.33,5813.0,90.9722,91.0319,90.9124,90.9124,5813.0
2020-10-16 12:00:00,91.33,91.33,91.23,91.29,4469.0,90.9124,90.9124,90.8129,90.8726,4469.0
2020-10-16 12:05:00,91.24,91.31,91.1,91.25,11128.0,90.8228,90.8925,90.6835,90.8328,11128.0
2020-10-16 12:10:00,91.22,91.43,91.15,91.33,14508.0,90.8029,91.012,90.7333,90.9124,14508.0
2020-10-16 12:15:00,91.38,91.51,91.35,91.41,5880.0,90.9622,91.0916,90.9323,90.9921,5880.0
2020-10-16 12:20:00,91.47,91.5,91.34,91.38,7916.0,91.0518,91.0817,90.9224,90.9622,7916.0
2020-10-16 12:25:00,91.38,91.45,91.29,91.39,27714.0,90.9622,91.0319,90.8726,90.9722,27714.0
2020-10-16 12:30:00,91.41,91.44,91.11,91.18,18804.0,90.9921,91.0219,90.6934,90.7631,18804.0
2020-10-16 12:35:00,91.2,91.2,90.9,90.91,12008.0,90.783,90.783,90.4844,90.4944,12008.0
2020-10-16 12:40:00,90.92,90.93,90.76,90.9,11337.0,90.5043,90.5143,90.345,90.4844,11337.0
2020-10-16 12:45:00,90.91,91.0,90.88,90.94,47044.0,90.4944,90.5839,90.4645,90.5242,47044.0
2020-10-16 12:50:00,90.92,90.92,90.62,90.66,9415.0,90.5043,90.5043,90.2057,90.2455,9415.0
2020-10-16 12:55:00,90.66,90.84,90.66,90.79,7221.0,90.2455,90.4247,90.2455,90.3749,7221.0
2020-10-16 13:00:00,90.76,90.85,90.75,90.79,3409.0,90.345,90.4346,90.3351,90.3749,3409.0
2020-10-16 13:05:00,90.77,90.81,90.74,90.76,5040.0,90.355,90.3948,90.3251,90.345,5040.0
2020-10-16 13:10:00,90.76,90.92,90.76,90.89,6297.0,90.345,90.5043,90.345,90.4744,6297.0
2020-10-16 13:15:00,90.9,90.94,90.83,90.94,4027.0,90.4844,90.5242,90.4147,90.5242,4027.0
2020-10-16 13:20:00,90.95,90.96,90.89,90.94,6860.0,90.5342,90.5441,90.4744,90.5242,6860.0
2020-10-16 13:25:00,90.91,90.93,90.84,90.93,5365.0,90.4944,90.5143,90.4247,90.5143,5365.0
2020-10-16 13:30:00,90.93,91.02,90.84,90.94,12905.0,90.5143,90.6039,90.4247,90.5242,12905.0
2020-10-16 13:35:00,90.94,90.96,90.89,90.89,4100.0,90.5242,90.5441,90.4744,90.4744,4100.0
2020-10-16 13:40:00,90.91,90.91,90.85,90.87,3910.0,90.4944,90.4944,90.4346,90.4545,3910.0
2020-10-16 13:45:00,90.89,90.92,90.77,90.89,18512.0,90.4744,90.5043,90.355,90.4744,18512.0
2020-10-16 13:50:00,90.88,91.0,90.85,91.0,11139.0,90.4645,90.5839,90.4346,90.5839,11139.0
2020-10-16 13:55:00,90.95,90.95,90.81,90.88,8122.0,90.5342,90.5342,90.3948,90.4645,8122.0
2020-10-16 14:00:00,90.88,90.94,90.75,90.75,18269.0,90.4645,90.5242,90.3351,90.3351,18269.0
2020-10-16 14:05:00,90.78,90.92,90.78,90.92,18243.0,90.3649,90.5043,90.3649,90.5043,18243.0
2020-10-16 14:10:00,90.93,91.05,90.93,91.02,4260.0,90.5143,90.6337,90.5143,90.6039,4260.0
2020-10-16 14:15:00,91.03,91.16,91.03,91.09,3066.0,90.6138,90.7432,90.6138,90.6735,3066.0
2020-10-16 14:20:00,91.09,91.14,91.07,91.13,2272.0,90.6735,90.7233,90.6536,90.7133,2272.0
2020-10-16 14:25:00,91.13,91.26,91.13,91.21,3608.0,90.7133,90.8428,90.7133,90.793,3608.0
2020-10-16 14:30:00,91.23,91.5,91.22,91.5,13494.0,90.8129,91.0817,90.8029,91.0817,13494.0
2020-10-16 14:35:00,91.49,91.51,91.36,91.46,59720.0,91.0717,91.0916,90.9423,91.0418,59720.0
2020-10-16 14:40:00,91.41,91.45,91.37,91.43,6090.0,90.9921,91.0319,90.9523,91.012,6090.0
2020-10-16 14:45:00,91.44,91.51,91.37,91.45,7627.0,91.0219,91.0916,90.9523,91.0319,7627.0
2020-10-16 14:50:00,91.46,91.7,91.45,91.61,8710.0,91.0418,91.2807,91.0319,91.1912,8710.0
2020-10-16 14:55:00,91.63,91.76,91.63,91.74,7442.0,91.2111,91.3405,91.2111,91.3206,7442.0
2020-10-16 15:00:00,91.72,91.72,91.48,91.53,7239.0,91.3007,91.3007,91.0617,91.1115,7239.0
2020-10-16 15:05:00,91.49,91.65,91.45,91.56,5022.0,91.0717,91.231,91.0319,91.1414,5022.0
2020-10-16 15:10:00,91.56,91.59,91.42,91.42,5156.0,91.1414,91.1712,91.002,91.002,5156.0
2020-10-16 15:15:00,91.4,91.47,91.38,91.44,10065.0,90.9821,91.0518,90.9622,91.0219,10065.0
2020-10-16 15:20:00,91.44,91.5,91.39,91.44,12938.0,91.0219,91.0817,90.9722,91.0219,12938.0
2020-10-16 15:25:00,91.43,91.44,91.32,91.34,19916.0,91.012,91.0219,90.9025,90.9224,19916.0
2020-10-16 15:30:00,91.34,91.35,91.1,91.1,16956.0,90.9224,90.9323,90.6835,90.6835,16956.0
2020-10-16 15:35:00,91.15,91.15,91.03,91.04,18579.0,90.7333,90.7333,90.6138,90.6238,18579.0
2020-10-16 15:40:00,91.07,91.07,90.97,90.99,19549.0,90.6536,90.6536,90.5541,90.574,19549.0
2020-10-16 15:45:00,90.96,91.1,90.95,91.09,17656.0,90.5441,90.6835,90.5342,90.6735,17656.0
2020-10-16 15:50:00,91.06,91.09,90.67,90.76,65349.0,90.6437,90.6735,90.2555,90.345,65349.0
2020-10-16 15:55:00,90.69,90.76,90.63,90.71,69089.0,90.2754,90.345,90.2156,90.2953,69089.0
2020-10-19 09:30:00,91.72,92.68,91.46,92.18,33503.0,91.3007,92.2563,91.0418,91.7585,33503.0
2020-10-19 09:35:00,92.15,92.69,91.95,92.69,17056.0,91.7287,92.2662,91.5296,92.2662,17056.0
2020-10-19 09:40:00,92.6,92.75,92.13,92.29,14946.0,92.1766,92.3259,91.7088,91.868,14946.0
2020-10-19 09:45:00,92.24,92.67,92.03,92.47,24174.0,91.8183,92.2463,91.6092,92.0472,24174.0
2020-10-19 09:50:00,92.48,92.57,92.32,92.37,15548.0,92.0572,92.1468,91.8979,91.9477,15548.0
2020-10-19 09:55:00,92.45,92.55,92.01,92.03,25020.0,92.0273,92.1269,91.5893,91.6092,25020.0
2020-10-19 10:00:00,91.85,92.1,91.45,92.1,7566.0,91.4301,91.6789,91.0319,91.6789,7566.0
2020-10-19 10:05:00,91.99,92.19,91.93,92.0,10063.0,91.5694,91.7685,91.5097,91.5794,10063.0
2020-10-19 10:10:00,92.0,92.21,91.75,91.81,10823.0,91.5794,91.7884,91.3305,91.3902,10823.0
2020-10-19 10:15:00,91.81,92.26,91.81,92.16,9463.0,91.3902,91.8382,91.3902,91.7386,9463.0
2020-10-19 10:20:00,92.11,92.41,92.01,92.38,7708.0,91.6889,91.9875,91.5893,91.9576,7708.0
2020-10-19 10:25:00,92.36,92.48,92.26,92.37,13332.0,91.9377,92.0572,91.8382,91.9477,13332.0
2020-10-19 10:30:00,92.38,92.38,92.22,92.3,6969.0,91.9576,91.9576,91.7984,91.878,6969.0
2020-10-19 10:35:00,92.28,92.28,91.99,92.28,19824.0,91.8581,91.8581,91.5694,91.8581,19824.0
2020-10-19 10:40:00,92.25,92.4,92.07,92.08,11476.0,91.8282,91.9775,91.6491,91.659,11476.0
2020-10-19 10:45:00,92.05,92.16,91.87,92.07,28192.0,91.6291,91.7386,91.45,91.6491,28192.0
2020-10-19 10:50:00,92.09,92.45,92.04,92.3,21804.0,91.669,92.0273,91.6192,91.878,21804.0
2020-10-19 10:55:00,92.31,92.5,92.27,92.39,10419.0,91.888,92.0771,91.8481,91.9676,10419.0
2020-10-19 11:00:00,92.37,92.63,92.33,92.56,18692.0,91.9477,92.2065,91.9079,92.1368,18692.0
2020-10-19 11:05:00,92.52,92.59,92.38,92.41,13243.0,92.097,92.1667,91.9576,91.9875,13243.0
2020-10-19 11:10:00,92.44,92.55,92.43,92.5,8009.0,92.0174,92.1269,92.0074,92.0771,8009.0
2020-10-19 11:15:00,92.55,92.61,92.43,92.44,9292.0,92.1269,92.1866,92.0074,92.0174,9292.0
2020-10-19 11:20:00,92.41,92.41,92.02,92.04,9679.0,91.9875,91.9875,91.5993,91.6192,9679.0
2020-10-19 11:25:00,92.09,92.3,92.08,92.26,4479.0,91.669,91.878,91.659,91.8382,4479.0
2020-10-19 11:30:00,92.24,92.33,92.08,92.1,5623.0,91.8183,91.9079,91.659,91.6789,5623.0
2020-10-19 11:35:00,92.06,92.29,92.06,92.19,7006.0,91.6391,91.868,91.6391,91.7685,7006.0
2020-10-19 11:40:00,92.19,92.27,92.09,92.16,8028.0,91.7685,91.8481,91.669,91.7386,8028.0
2020-10-19 11:45:00,92.21,92.28,92.0,92.01,6142.0,91.7884,91.8581,91.5794,91.5893,6142.0
2020-10-19 11:50:00,92.0,92.04,91.96,92.0,5340.0,91.5794,91.6192,91.5396,91.5794,5340.0
2020-10-19 11:55:00,91.96,92.06,91.9,91.9,10020.0,91.5396,91.6391,91.4798,91.4798,10020.0
2020-10-19 12:00:00,91.88,92.03,91.77,91.94,11978.0,91.4599,91.6092,91.3504,91.5196,11978.0
2020-10-19 12:05:00,91.94,92.0,91.82,91.94,9000.0,91.5196,91.5794,91.4002,91.5196,9000.0
2020-10-19 12:10:00,91.96,92.21,91.96,92.11,65971.0,91.5396,91.7884,91.5396,91.6889,65971.0
2020-10-19 12:15:00,92.05,92.31,92.0,92.24,55063.0,91.6291,91.888,91.5794,91.8183,55063.0
2020-10-19 12:20:00,92.25,92.49,92.18,92.49,27597.0,91.8282,92.0671,91.7585,92.0671,27597.0
2020-10-19 12:25:00,92.45,92.48,92.29,92.43,13161.0,92.0273,92.0572,91.868,92.0074,13161.0
2020-10-19 12:30:00,92.41,92.57,92.35,92.47,14637.0,91.9875,92.1468,91.9278,92.0472,14637.0
2020-10-19 12:35:00,92.49,92.51,92.31,92.36,7899.0,92.0671,92.087,91.888,91.9377,7899.0
2020-10-19 12:40:00,92.38,92.49,92.35,92.43,7800.0,91.9576,92.0671,91.9278,92.0074,7800.0
2020-10-19 12:45:00,92.39,92.42,92.25,92.25,8299.0,91.9676,91.9974,91.8282,91.8282,8299.0
2020-10-19 12:50:00,92.25,92.29,91.99,92.02,9208.0,91.8282,91.868,91.5694,91.5993,9208.0
2020-10-19 12:55:00,92.02,92.13,92.01,92.09,8181.0,91.5993,91.7088,91.5893,91.669,8181.0
2020-10-19 13:00:00,92.09,92.28,92.03,92.03,9660.0,91.669,91.8581,91.6092,91.6092,9660.0
2020-10-19 13:05:00,92.03,92.22,92.02,92.2,6299.0,91.6092,91.7984,91.5993,91.7785,6299.0
2020-10-19 13:10:00,92.21,92.4,92.21,92.32,7912.0,91.7884,91.9775,91.7884,91.8979,7912.0
2020-10-19 13:15:00,92.34,92.43,92.18,92.18,8881.0,91.9178,92.0074,91.7585,91.7585,8881.0
2020-10-19 13:20:00,92.22,92.35,92.18,92.28,6612.0,91.7984,91.9278,91.7585,91.8581,6612.0
2020-10-19 13:25:00,92.24,92.28,92.19,92.2,6042.0,91.8183,91.8581,91.7685,91.7785,6042.0
2020-10-19 13:30:00,92.21,92.27,92.07,92.11,6397.0,91.7884,91.8481,91.6491,91.6889,6397.0
2020-10-19 13:35:00,92.15,92.32,92.11,92.28,9347.0,91.7287,91.8979,91.6889,91.8581,9347.0
2020-10-19 13:40:00,92.32,92.5,92.25,92.5,13569.0,91.8979,92.0771,91.8282,92.0771,13569.0
2020-10-19 13:45:00,92.52,92.52,92.28,92.31,25325.0,92.097,92.097,91.8581,91.888,25325.0
2020-10-19 13:50:00,92.32,92.41,92.28,92.32,18126.0,91.8979,91.9875,91.8581,91.8979,18126.0
2020-10-19 13:55:00,92.35,92.44,92.31,92.42,17513.0,91.9278,92.0174,91.888,91.9974,17513.0
2020-10-19 14:00:00,92.42,92.47,92.26,92.3,13882.0,91.9974,92.0472,91.8382,91.878,13882.0
2020-10-19 14:05:00,92.3,92.47,92.24,92.39,12856.0,91.878,92.0472,91.8183,91.9676,12856.0
2020-10-19 14:10:00,92.38,92.7,92.35,92.7,12433.0,91.9576,92.2762,91.9278,92.2762,12433.0
2020-10-19 14:15:00,92.68,92.9,92.65,92.84,12395.0,92.2563,92.4753,92.2264,92.4155,12395.0
2020-10-19 14:20:00,92.83,92.98,92.76,92.91,26625.0,92.4056,92.5549,92.3359,92.4852,26625.0
2020-10-19 14:25:00,92.89,93.13,92.85,93.06,16846.0,92.4653,92.7042,92.4255,92.6345,16846.0
2020-10-19 14:30:00,93.03,93.03,92.68,92.7,16686.0,92.6047,92.6047,92.2563,92.2762,16686.0
2020-10-19 14:35:00,92.7,92.78,92.64,92.75,12408.0,92.2762,92.3558,92.2164,92.3259,12408.0
2020-10-19 14:40:00,92.76,92.8,92.58,92.61,15557.0,92.3359,92.3757,92.1567,92.1866,15557.0
2020-10-19 14:45:00,92.6,92.62,92.47,92.53,17694.0,92.1766,92.1965,92.0472,92.1069,17694.0
2020-10-19 14:50:00,92.51,92.51,92.22,92.29,16698.0,92.087,92.087,91.7984,91.868,16698.0
2020-10-19 14:55:00,92.27,92.51,92.14,92.16,40219.0,91.8481,92.087,91.7187,91.7386,40219.0
2020-10-19 15:00:00,92.13,92.18,91.73,91.82,22938.0,91.7088,91.7585,91.3106,91.4002,22938.0
2020-10-19 15:05:00,91.85,91.89,91.58,91.7,36420.0,91.4301,91.4699,91.1613,91.2807,36420.0
2020-10-19 15:10:00,91.7,91.97,91.56,91.86,29108.0,91.2807,91.5495,91.1414,91.44,29108.0
2020-10-19 15:15:00,91.85,91.86,91.66,91.67,9376.0,91.4301,91.44,91.2409,91.2509,9376.0
2020-10-19 15:20:00,91.68,91.74,91.56,91.56,11331.0,91.2608,91.3206,91.1414,91.1414,11331.0
2020-10-19 15:25:00,91.58,91.76,91.54,91.76,10989.0,91.1613,91.3405,91.1215,91.3405,10989.0
2020-10-19 15:30:00,91.73,92.07,91.66,92.0,24982.0,91.3106,91.6491,91.2409,91.5794,24982.0
2020-10-19 15:35:00,92.01,92.28,92.0,92.23,25690.0,91.5893,91.8581,91.5794,91.8083,25690.0
2020-10-19 15:40:00,92.18,92.27,92.03,92.05,62608.0,91.7585,91.8481,91.6092,91.6291,62608.0
2020-10-19 15:45:00,92.06,92.12,92.04,92.09,28095.0,91.6391,91.6988,91.6192,91.669,28095.0
2020-10-19 15:50:00,92.08,92.11,91.88,91.9,52310.0,91.659,91.6889,91.4599,91.4798,52310.0
2020-10-19 15:55:00,91.92,92.18,91.91,92.18,84310.0,91.4997,91.7585,91.4898,91.7585,84310.0
2020-10-20 09:30:00,92.68,93.13,92.55,93.01,30909.0,92.2563,92.7042,92.1269,92.5848,30909.0
2020-10-20 09:35:00,93.14,93.37,92.78,93.21,10769.0,92.7142,92.9431,92.3558,92.7838,10769.0
2020-10-20 09:40:00,93.2,93.43,93.07,93.23,3565.0,92.7739,93.0028,92.6445,92.8037,3565.0
2020-10-20 09:45:00,93.3,93.54,93.21,93.44,22639.0,92.8734,93.1123,92.7838,93.0128,22639.0
2020-10-20 09:50:00,93.44,94.08,93.36,94.05,57513.0,93.0128,93.6499,92.9332,93.62,57513.0
2020-10-20 09:55:00,93.98,94.7,93.96,94.53,40245.0,93.5503,94.267,93.5304,94.0978,40245.0
2020-10-20 10:00:00,94.46,94.52,93.91,94.01,19163.0,94.0281,94.0878,93.4806,93.5802,19163.0
2020-10-20 10:05:00,94.02,94.17,93.89,93.98,33732.0,93.5901,93.7394,93.4607,93.5503,33732.0
2020-10-20 10:10:00,93.99,94.15,93.91,93.98,57884.0,93.5603,93.7195,93.4806,93.5503,57884.0
2020-10-20 10:15:00,94.01,94.17,93.64,93.66,33344.0,93.5802,93.7394,93.2119,93.2318,33344.0
2020-10-20 10:20:00,93.65,93.79,93.43,93.47,23253.0,93.2218,93.3612,93.0028,93.0426,23253.0
2020-10-20 10:25:00,93.46,93.62,93.25,93.3,25928.0,93.0327,93.192,92.8237,92.8734,25928.0
2020-10-20 10:30:00,93.36,93.71,93.34,93.57,8550.0,92.9332,93.2816,92.9132,93.1422,8550.0
2020-10-20 10:35:00,93.51,93.95,93.5,93.94,10624.0,93.0825,93.5205,93.0725,93.5105,10624.0
2020-10-20 10:40:00,94.0,94.25,93.96,94.23,9481.0,93.5702,93.8191,93.5304,93.7992,9481.0
2020-10-20 10:45:00,94.25,94.27,93.94,94.15,10410.0,93.8191,93.839,93.5105,93.7195,10410.0
2020-10-20 10:50:00,94.21,94.32,94.18,94.26,33042.0,93.7793,93.8888,93.7494,93.829,33042.0
2020-10-20 10:55:00,94.28,94.78,94.19,94.65,34085.0,93.8489,94.3467,93.7594,94.2173,34085.0
2020-10-20 11:00:00,94.61,94.74,94.12,94.2,11070.0,94.1774,94.3068,93.6897,93.7693,11070.0
2020-10-20 11:05:00,94.2,94.44,94.14,94.37,6159.0,93.7693,94.0082,93.7096,93.9385,6159.0
2020-10-20 11:10:00,94.45,94.72,94.45,94.66,9058.0,94.0182,94.2869,94.0182,94.2272,9058.0
2020-10-20 11:15:00,94.68,94.84,94.62,94.68,14262.0,94.2471,94.4064,94.1874,94.2471,14262.0
2020-10-20 11:20:00,94.72,94.97,94.61,94.87,14464.0,94.2869,94.5358,94.1774,94.4362,14464.0
2020-10-20 11:25:00,94.85,95.08,94.81,94.96,81654.0,94.4163,94.6453,94.3765,94.5258,81654.0
2020-10-20 11:30:00,94.95,94.95,94.65,94.65,17517.0,94.5159,94.5159,94.2173,94.2173,17517.0
2020-10-20 11:35:00,94.64,94.64,94.33,94.48,13444.0,94.2073,94.2073,93.8987,94.048,13444.0
2020-10-20 11:40:00,94.48,94.52,94.1,94.2,13898.0,94.048,94.0878,93.6698,93.7693,13898.0
2020-10-20 11:45:00,94.16,94.22,93.92,93.94,7512.0,93.7295,93.7892,93.4906,93.5105,7512.0
2020-10-20 11:50:00,93.93,94.05,93.79,93.81,10242.0,93.5005,93.62,93.3612,93.3811,10242.0
2020-10-20 11:55:00,93.87,93.88,93.61,93.75,6581.0,93.4408,93.4508,93.182,93.3214,6581.0
2020-10-20 12:00:00,93.74,93.94,93.7,93.94,4732.0,93.3114,93.5105,93.2716,93.5105,4732.0
2020-10-20 12:05:00,93.91,94.09,93.78,93.84,6796.0,93.4806,93.6598,93.3512,93.411,6796.0
2020-10-20 12:10:00,93.8,93.9,93.74,93.83,4245.0,93.3711,93.4707,93.3114,93.401,4245.0
2020-10-20 12:15:00,93.83,93.99,93.7,93.7,10908.0,93.401,93.5603,93.2716,93.2716,10908.0
2020-10-20 12:20:00,93.76,93.91,93.76,93.84,5000.0,93.3313,93.4806,93.3313,93.411,5000.0
2020-10-20 12:25:00,93.84,93.85,93.61,93.61,4251.0,93.411,93.4209,93.182,93.182,4251.0
2020-10-20 12:30:00,93.63,94.09,93.6,94.03,9759.0,93.2019,93.6598,93.1721,93.6001,9759.0
2020-10-20 12:35:00,94.06,94.14,93.8,93.92,8090.0,93.63,93.7096,93.3711,93.4906,8090.0
2020-10-20 12:40:00,93.93,93.99,93.9,93.98,4300.0,93.5005,93.5603,93.4707,93.5503,4300.0
2020-10-20 12:45:00,93.94,94.07,93.92,93.97,9603.0,93.5105,93.6399,93.4906,93.5404,9603.0
2020-10-20 12:50:00,94.0,94.04,93.77,93.9,5153.0,93.5702,93.61,93.3413,93.4707,5153.0
2020-10-20 12:55:00,93.91,94.09,93.91,94.09,7325.0,93.4806,93.6598,93.4806,93.6598,7325.0
2020-10-20 13:00:00,94.12,94.41,94.05,94.38,15243.0,93.6897,93.9784,93.62,93.9485,15243.0
2020-10-20 13:05:00,94.41,94.79,94.41,94.79,28542.0,93.9784,94.3566,93.9784,94.3566,28542.0
2020-10-20 13:10:00,94.79,95.29,94.79,95.23,23955.0,94.3566,94.8543,94.3566,94.7946,23955.0
2020-10-20 13:15:00,95.26,95.42,95.0,95.08,20438.0,94.8245,94.9837,94.5657,94.6453,20438.0
2020-10-20 13:20:00,95.0,95.17,94.97,95.02,9567.0,94.5657,94.7349,94.5358,94.5856,9567.0
2020-10-20 13:25:00,95.08,95.08,94.75,94.75,8171.0,94.6453,94.6453,94.3168,94.3168,8171.0
2020-10-20 13:30:00,94.73,94.73,94.45,94.51,12943.0,94.2969,94.2969,94.0182,94.0779,12943.0
2020-10-20 13:35:00,94.52,94.65,94.48,94.54,9056.0,94.0878,94.2173,94.048,94.1078,9056.0
2020-10-20 13:40:00,94.56,94.63,94.49,94.56,9400.0,94.1277,94.1973,94.058,94.1277,9400.0
2020-10-20 13:45:00,94.56,94.77,94.55,94.69,7602.0,94.1277,94.3367,94.1177,94.2571,7602.0
2020-10-20 13:50:00,94.68,94.86,94.64,94.76,6592.0,94.2471,94.4263,94.2073,94.3268,6592.0
2020-10-20 13:55:00,94.75,94.82,94.44,94.48,13500.0,94.3168,94.3865,94.0082,94.048,13500.0
2020-10-20 14:00:00,94.48,94.61,94.44,94.5,4582.0,94.048,94.1774,94.0082,94.0679,4582.0
2020-10-20 14:05:00,94.47,94.49,94.21,94.27,11984.0,94.0381,94.058,93.7793,93.839,11984.0
2020-10-20 14:10:00,94.33,94.5,94.23,94.43,8186.0,93.8987,94.0679,93.7992,93.9983,8186.0
2020-10-20 14:15:00,94.47,94.57,94.39,94.4,16816.0,94.0381,94.1376,93.9584,93.9684,16816.0
2020-10-20 14:20:00,94.39,94.39,94.04,94.08,12146.0,93.9584,93.9584,93.61,93.6499,12146.0
2020-10-20 14:25:00,94.06,94.13,93.98,94.02,7063.0,93.63,93.6996,93.5503,93.5901,7063.0
2020-10-20 14:30:00,94.01,94.13,94.01,94.04,15792.0,93.5802,93.6996,93.5802,93.61,15792.0
2020-10-20 14:35:00,94.03,94.05,93.97,94.0,7209.0,93.6001,93.62,93.5404,93.5702,7209.0
2020-10-20 14:40:00,93.98,94.1,93.92,93.94,3870.0,93.5503,93.6698,93.4906,93.5105,3870.0
2020-10-20 14:45:00,93.91,93.95,93.65,93.79,6449.0,93.4806,93.5205,93.2218,93.3612,6449.0
2020-10-20 14:50:00,93.74,93.76,93.64,93.68,3800.0,93.3114,93.3313,93.2119,93.2517,3800.0
2020-10-20 14:55:00,93.65,93.84,93.64,93.8,5704.0,93.2218,93.411,93.2119,93.3711,5704.0
2020-10-20 15:00:00,93.88,94.0,93.82,93.92,22284.0,93.4508,93.5702,93.391,93.4906,22284.0
2020-10-20 15:05:00,93.9,93.93,93.19,93.19,13134.0,93.4707,93.5005,92.7639,92.7639,13134.0
2020-10-20 15:10:00,93.2,93.2,92.95,93.05,46459.0,92.7739,92.7739,92.525,92.6246,46459.0
2020-10-20 15:15:00,93.05,93.26,92.85,93.2,27861.0,92.6246,92.8336,92.4255,92.7739,27861.0
2020-10-20 15:20:00,93.17,93.31,93.08,93.3,11483.0,92.744,92.8834,92.6544,92.8734,11483.0
2020-10-20 15:25:00,93.29,93.3,93.07,93.28,21693.0,92.8635,92.8734,92.6445,92.8535,21693.0
2020-10-20 15:30:00,93.28,93.34,93.08,93.23,19722.0,92.8535,92.9132,92.6544,92.8037,19722.0
2020-10-20 15:35:00,93.23,93.27,92.95,93.27,20798.0,92.8037,92.8436,92.525,92.8436,20798.0
2020-10-20 15:40:00,93.26,93.66,93.26,93.56,24669.0,92.8336,93.2318,92.8336,93.1322,24669.0
2020-10-20 15:45:00,93.54,93.55,93.14,93.14,30233.0,93.1123,93.1223,92.7142,92.7142,30233.0
2020-10-20 15:50:00,93.11,93.4,93.01,93.29,68591.0,92.6843,92.973,92.5848,92.8635,68591.0
2020-10-20 15:55:00,93.28,93.3,92.92,92.96,85289.0,92.8535,92.8734,92.4952,92.535,85289.0
2020-10-21 09:30:00,92.56,92.74,92.32,92.6,17143.0,92.1368,92.316,91.8979,92.1766,17143.0
2020-10-21 09:35:00,92.61,92.61,91.5,91.74,8591.0,92.1866,92.1866,91.0817,91.3206,8591.0
2020-10-21 09:40:00,91.76,92.0,91.65,91.74,10522.0,91.3405,91.5794,91.231,91.3206,10522.0
2020-10-21 09:45:00,91.74,91.99,91.62,91.83,8300.0,91.3206,91.5694,91.2011,91.4101,8300.0
2020-10-21 09:50:00,91.76,92.39,91.76,92.32,4744.0,91.3405,91.9676,91.3405,91.8979,4744.0
2020-10-21 09:55:00,92.39,92.9,92.39,92.9,3595.0,91.9676,92.4753,91.9676,92.4753,3595.0
2020-10-21 10:00:00,92.81,93.04,92.75,92.96,8779.0,92.3857,92.6146,92.3259,92.535,8779.0
2020-10-21 10:05:00,93.08,93.2,92.93,92.93,6170.0,92.6544,92.7739,92.5051,92.5051,6170.0
2020-10-21 10:10:00,92.91,93.22,92.77,93.09,6700.0,92.4852,92.7938,92.3458,92.6644,6700.0
2020-10-21 10:15:00,93.02,93.15,92.72,92.89,4373.0,92.5947,92.7241,92.2961,92.4653,4373.0
2020-10-21 10:20:00,92.86,93.0,92.84,92.86,3500.0,92.4354,92.5748,92.4155,92.4354,3500.0
2020-10-21 10:25:00,92.88,93.07,92.8,92.96,3801.0,92.4553,92.6445,92.3757,92.535,3801.0
2020-10-21 10:30:00,92.94,93.16,92.93,93.09,10948.0,92.5151,92.7341,92.5051,92.6644,10948.0
2020-10-21 10:35:00,93.12,93.12,92.81,92.99,6556.0,92.6942,92.6942,92.3857,92.5648,6556.0
2020-10-21 10:40:00,93.08,93.08,92.82,93.01,3753.0,92.6544,92.6544,92.3956,92.5848,3753.0
2020-10-21 10:45:00,92.94,93.06,92.44,92.44,2755.0,92.5151,92.6345,92.0174,92.0174,2755.0
2020-10-21 10:50:00,92.5,92.59,92.24,92.36,2400.0,92.0771,92.1667,91.8183,91.9377,2400.0
2020-10-21 10:55:00,92.34,92.63,92.3,92.47,8144.0,91.9178,92.2065,91.878,92.0472,8144.0
2020-10-21 11:00:00,92.44,92.75,92.4,92.7,10026.0,92.0174,92.3259,91.9775,92.2762,10026.0
2020-10-21 11:05:00,92.75,92.76,92.52,92.57,11408.0,92.3259,92.3359,92.097,92.1468,11408.0
2020-10-21 11:10:00,92.45,92.52,92.3,92.37,7077.0,92.0273,92.097,91.878,91.9477,7077.0
2020-10-21 11:15:00,92.32,92.33,91.82,92.24,17857.0,91.8979,91.9079,91.4002,91.8183,17857.0
2020-10-21 11:20:00,92.3,92.3,91.93,92.24,8494.0,91.878,91.878,91.5097,91.8183,8494.0
2020-10-21 11:25:00,92.23,92.6,92.1,92.6,7310.0,91.8083,92.1766,91.6789,92.1766,7310.0
2020-10-21 11:30:00,92.55,92.7,92.41,92.6,6708.0,92.1269,92.2762,91.9875,92.1766,6708.0
2020-10-21 11:35:00,92.6,92.87,92.55,92.87,8137.0,92.1766,92.4454,92.1269,92.4454,8137.0
2020-10-21 11:40:00,92.89,93.0,92.76,92.91,6932.0,92.4653,92.5748,92.3359,92.4852,6932.0
2020-10-21 11:45:00,92.93,93.09,92.83,93.04,19512.0,92.5051,92.6644,92.4056,92.6146,19512.0
2020-10-21 11:50:00,93.06,93.12,92.92,93.06,5119.0,92.6345,92.6942,92.4952,92.6345,5119.0
2020-10-21 11:55:00,93.04,93.09,92.53,92.63,6718.0,92.6146,92.6644,92.1069,92.2065,6718.0
2020-10-21 12:00:00,92.58,92.67,92.52,92.67,3253.0,92.1567,92.2463,92.097,92.2463,3253.0
2020-10-21 12:05:00,92.67,92.86,92.53,92.86,3407.0,92.2463,92.4354,92.1069,92.4354,3407.0
2020-10-21 12:10:00,92.8,92.83,92.48,92.56,8183.0,92.3757,92.4056,92.0572,92.1368,8183.0
2020-10-21 12:15:00,92.55,92.67,92.51,92.51,5938.0,92.1269,92.2463,92.087,92.087,5938.0
2020-10-21 12:20:00,92.52,93.12,92.51,92.89,44831.0,92.097,92.6942,92.087,92.4653,44831.0
2020-10-21 12:25:00,92.89,92.92,92.48,92.5,6475.0,92.4653,92.4952,92.0572,92.0771,6475.0
2020-10-21 12:30:00,92.51,92.56,92.29,92.4,5200.0,92.087,92.1368,91.868,91.9775,5200.0
2020-10-21 12:35:00,92.35,92.4,92.23,92.35,7619.0,91.9278,91.9775,91.8083,91.9278,7619.0
2020-10-21 12:40:00,92.37,92.4,92.23,92.23,1558.0,91.9477,91.9775,91.8083,91.8083,1558.0
2020-10-21 12:45:00,92.25,92.36,92.08,92.11,4417.0,91.8282,91.9377,91.659,91.6889,4417.0
2020-10-21 12:50:00,92.11,92.28,92.11,92.2,3545.0,91.6889,91.8581,91.6889,91.7785,3545.0
2020-10-21 12:55:00,92.28,92.31,92.14,92.22,2794.0,91.8581,91.888,91.7187,91.7984,2794.0
2020-10-21 13:00:00,92.22,92.37,92.22,92.34,5601.0,91.7984,91.9477,91.7984,91.9178,5601.0
2020-10-21 13:05:00,92.35,92.35,92.17,92.19,3382.0,91.9278,91.9278,91.7486,91.7685,3382.0
2020-10-21 13:10:00,92.2,92.48,92.2,92.31,4079.0,91.7785,92.0572,91.7785,91.888,4079.0
2020-10-21 13:15:00,92.36,92.41,92.28,92.28,3849.0,91.9377,91.9875,91.8581,91.8581,3849.0
2020-10-21 13:20:00,92.24,92.35,92.2,92.34,3462.0,91.8183,91.9278,91.7785,91.9178,3462.0
2020-10-21 13:25:00,92.37,92.41,92.33,92.38,4026.0,91.9477,91.9875,91.9079,91.9576,4026.0
2020-10-21 13:30:00,92.36,92.49,92.34,92.39,2100.0,91.9377,92.0671,91.9178,91.9676,2100.0
2020-10-21 13:35:00,92.39,92.47,92.31,92.31,3473.0,91.9676,92.0472,91.888,91.888,3473.0
2020-10-21 13:40:00,92.29,92.42,92.29,92.37,3091.0,91.868,91.9974,91.868,91.9477,3091.0
2020-10-21 13:45:00,92.36,92.48,92.36,92.48,2897.0,91.9377,92.0572,91.9377,92.0572,2897.0
2020-10-21 13:50:00,92.51,92.63,92.4,92.53,12040.0,92.087,92.2065,91.9775,92.1069,12040.0
2020-10-21 13:55:00,92.5,92.56,92.47,92.47,4450.0,92.0771,92.1368,92.0472,92.0472,4450.0
2020-10-21 14:00:00,92.45,92.64,92.39,92.56,4350.0,92.0273,92.2164,91.9676,92.1368,4350.0
2020-10-21 14:05:00,92.55,92.6,92.48,92.59,3813.0,92.1269,92.1766,92.0572,92.1667,3813.0
2020-10-21 14:10:00,92.59,92.62,92.49,92.56,4764.0,92.1667,92.1965,92.0671,92.1368,4764.0
2020-10-21 14:15:00,92.52,92.57,92.43,92.43,2117.0,92.097,92.1468,92.0074,92.0074,2117.0
2020-10-21 14:20:00,92.43,92.43,92.28,92.32,3635.0,92.0074,92.0074,91.8581,91.8979,3635.0
2020-10-21 14:25:00,92.35,92.46,92.3,92.4,4140.0,91.9278,92.0373,91.878,91.9775,4140.0
2020-10-21 14:30:00,92.29,92.44,92.29,92.41,4459.0,91.868,92.0174,91.868,91.9875,4459.0
2020-10-21 14:35:00,92.4,92.52,92.4,92.45,3752.0,91.9775,92.097,91.9775,92.0273,3752.0
2020-10-21 14:40:00,92.47,92.64,92.46,92.64,2306.0,92.0472,92.2164,92.0373,92.2164,2306.0
2020-10-21 14:45:00,92.64,92.92,92.64,92.89,5245.0,92.2164,92.4952,92.2164,92.4653,5245.0
2020-10-21 14:50:00,92.89,92.97,92.72,92.89,4700.0,92.4653,92.5449,92.2961,92.4653,4700.0
2020-10-21 14:55:00,92.86,93.07,92.86,92.97,3564.0,92.4354,92.6445,92.4354,92.5449,3564.0
2020-10-21 15:00:00,93.02,93.32,93.01,93.05,13603.0,92.5947,92.8933,92.5848,92.6246,13603.0
2020-10-21 15:05:00,93.05,93.08,92.77,92.82,5923.0,92.6246,92.6544,92.3458,92.3956,5923.0
2020-10-21 15:10:00,92.86,92.98,92.77,92.91,6169.0,92.4354,92.5549,92.3458,92.4852,6169.0
2020-10-21 15:15:00,92.93,92.95,92.8,92.83,4945.0,92.5051,92.525,92.3757,92.4056,4945.0
2020-10-21 15:20:00,92.9,93.0,92.86,92.9,5741.0,92.4753,92.5748,92.4354,92.4753,5741.0
2020-10-21 15:25:00,92.96,93.06,92.93,93.04,11350.0,92.535,92.6345,92.5051,92.6146,11350.0
2020-10-21 15:30:00,93.02,93.05,92.81,92.87,9724.0,92.5947,92.6246,92.3857,92.4454,9724.0
2020-10-21 15:35:00,92.88,92.97,92.8,92.95,7033.0,92.4553,92.5449,92.3757,92.525,7033.0
2020-10-21 15:40:00,92.91,92.95,92.73,92.77,16943.0,92.4852,92.525,92.306,92.3458,16943.0
2020-10-21 15:45:00,92.74,92.83,92.68,92.73,34712.0,92.316,92.4056,92.2563,92.306,34712.0
2020-10-21 15:50:00,92.75,92.84,92.71,92.77,39060.0,92.3259,92.4155,92.2861,92.3458,39060.0
2020-10-21 15:55:00,92.76,92.84,92.61,92.66,64701.0,92.3359,92.4155,92.1866,92.2364,64701.0
2020-10-22 09:30:00,93.05,93.09,92.58,92.61,25703.0,92.6246,92.6644,92.1567,92.1866,25703.0
2020-10-22 09:35:00,92.72,92.9,92.72,92.82,3337.0,92.2961,92.4753,92.2961,92.3956,3337.0
2020-10-22 09:40:00,93.03,93.82,93.02,93.82,6354.0,92.6047,93.391,92.5947,93.391,6354.0
2020-10-22 09:45:00,93.97,94.39,93.63,93.63,52628.0,93.5404,93.9584,93.2019,93.2019,52628.0
2020-10-22 09:50:00,93.7,94.24,93.55,94.24,7424.0,93.2716,93.8091,93.1223,93.8091,7424.0
2020-10-22 09:55:00,94.21,94.29,94.12,94.23,9565.0,93.7793,93.8589,93.6897,93.7992,9565.0
2020-10-22 10:00:00,94.17,94.32,94.02,94.07,14907.0,93.7394,93.8888,93.5901,93.6399,14907.0
2020-10-22 10:05:00,94.07,94.07,93.7,93.79,10526.0,93.6399,93.6399,93.2716,93.3612,10526.0
2020-10-22 10:10:00,93.66,94.09,93.57,93.9,24676.0,93.2318,93.6598,93.1422,93.4707,24676.0
2020-10-22 10:15:00,93.92,94.15,93.8,94.15,7963.0,93.4906,93.7195,93.3711,93.7195,7963.0
2020-10-22 10:20:00,94.14,94.28,93.75,93.79,15426.0,93.7096,93.8489,93.3214,93.3612,15426.0
2020-10-22 10:25:00,93.79,94.42,93.74,94.42,20933.0,93.3612,93.9883,93.3114,93.9883,20933.0
2020-10-22 10:30:00,94.43,94.67,94.35,94.55,22756.0,93.9983,94.2372,93.9186,94.1177,22756.0
2020-10-22 10:35:00,94.6,94.94,94.57,94.61,18304.0,94.1675,94.5059,94.1376,94.1774,18304.0
2020-10-22 10:40:00,94.64,94.73,94.34,94.41,45263.0,94.2073,94.2969,93.9087,93.9784,45263.0
2020-10-22 10:45:00,94.44,94.74,94.43,94.74,28989.0,94.0082,94.3068,93.9983,94.3068,28989.0
2020-10-22 10:50:00,94.86,95.6,94.71,95.54,37252.0,94.4263,95.1629,94.277,95.1032,37252.0
2020-10-22 10:55:00,95.54,96.26,95.4,96.12,61568.0,95.1032,95.8199,94.9638,95.6805,61568.0
2020-10-22 11:00:00,96.22,96.71,96.18,96.56,27068.0,95.7801,96.2678,95.7403,96.1185,27068.0
2020-10-22 11:05:00,96.5,96.83,96.46,96.5,45633.0,96.0588,96.3873,96.019,96.0588,45633.0
2020-10-22 11:10:00,96.5,97.77,96.47,97.71,78678.0,96.0588,97.323,96.0289,97.2633,78678.0
2020-10-22 11:15:00,97.68,98.18,97.59,97.91,120746.0,97.2334,97.7311,97.1438,97.4623,120746.0
2020-10-22 11:20:00,97.99,98.41,97.93,98.29,53006.0,97.542,97.9601,97.4823,97.8406,53006.0
2020-10-22 11:25:00,98.24,98.34,97.85,98.21,23517.0,97.7908,97.8904,97.4026,97.761,23517.0
2020-10-22 11:30:00,98.08,98.39,97.62,97.81,40447.0,97.6316,97.9402,97.1737,97.3628,40447.0
2020-10-22 11:35:00,97.74,98.35,97.73,97.9,33527.0,97.2931,97.9003,97.2832,97.4524,33527.0
2020-10-22 11:40:00,97.86,98.32,97.69,98.17,42195.0,97.4126,97.8705,97.2434,97.7212,42195.0
2020-10-22 11:45:00,98.07,98.34,97.71,98.31,134911.0,97.6216,97.8904,97.2633,97.8605,134911.0
2020-10-22 11:50:00,98.29,98.56,98.18,98.31,38183.0,97.8406,98.1094,97.7311,97.8605,38183.0
2020-10-22 11:55:00,98.26,98.33,98.06,98.08,23499.0,97.8107,97.8804,97.6117,97.6316,23499.0
2020-10-22 12:00:00,98.11,98.24,97.88,98.08,26938.0,97.6614,97.7908,97.4325,97.6316,26938.0
2020-10-22 12:05:00,98.09,98.09,97.82,97.98,16038.0,97.6415,97.6415,97.3728,97.532,16038.0
2020-10-22 12:10:00,98.04,98.22,97.82,98.19,14465.0,97.5918,97.7709,97.3728,97.7411,14465.0
2020-10-22 12:15:00,98.23,98.37,98.08,98.12,13433.0,97.7809,97.9202,97.6316,97.6714,13433.0
2020-10-22 12:20:00,98.1,98.17,97.94,97.98,15448.0,97.6515,97.7212,97.4922,97.532,15448.0
2020-10-22 12:25:00,97.91,98.3,97.85,98.3,16694.0,97.4623,97.8506,97.4026,97.8506,16694.0
2020-10-22 12:30:00,98.35,98.55,98.07,98.49,21556.0,97.9003,98.0994,97.6216,98.0397,21556.0
2020-10-22 12:35:00,98.51,98.55,97.92,98.37,51415.0,98.0596,98.0994,97.4723,97.9202,51415.0
2020-10-22 12:40:00,98.37,98.8,98.35,98.78,22544.0,97.9202,98.3483,97.9003,98.3284,22544.0
2020-10-22 12:45:00,98.78,99.34,98.78,99.29,42529.0,98.3284,98.8858,98.3284,98.836,42529.0
2020-10-22 12:50:00,99.3,99.3,98.96,99.0,51258.0,98.846,98.846,98.5075,98.5474,51258.0
2020-10-22 12:55:00,99.01,99.43,98.93,99.29,56337.0,98.5573,98.9754,98.4777,98.836,56337.0
2020-10-22 13:00:00,99.3,99.8,99.3,99.71,32587.0,98.846,99.3437,98.846,99.2541,32587.0
2020-10-22 13:05:00,99.73,99.79,99.47,99.71,27617.0,99.274,99.3338,99.0152,99.2541,27617.0
2020-10-22 13:10:00,99.78,100.29,99.62,100.09,51476.0,99.3238,99.8315,99.1645,99.6324,51476.0
2020-10-22 13:15:00,100.03,100.11,99.69,99.79,22138.0,99.5727,99.6523,99.2342,99.3338,22138.0
2020-10-22 13:20:00,99.73,99.89,99.63,99.68,34942.0,99.274,99.4333,99.1745,99.2243,34942.0
2020-10-22 13:25:00,99.68,99.83,99.3,99.52,39603.0,99.2243,99.3736,98.846,99.065,39603.0
2020-10-22 13:30:00,99.53,99.68,99.28,99.31,35080.0,99.0749,99.2243,98.8261,98.8559,35080.0
2020-10-22 13:35:00,99.4,99.64,99.37,99.55,39878.0,98.9455,99.1844,98.9157,99.0949,39878.0
2020-10-22 13:40:00,99.56,99.62,99.44,99.44,27997.0,99.1048,99.1645,98.9854,98.9854,27997.0
2020-10-22 13:45:00,99.42,99.47,99.14,99.21,28634.0,98.9654,99.0152,98.6867,98.7564,28634.0
2020-10-22 13:50:00,99.21,99.64,99.14,99.55,33573.0,98.7564,99.1844,98.6867,99.0949,33573.0
2020-10-22 13:55:00,99.55,99.71,99.39,99.71,130088.0,99.0949,99.2541,98.9356,99.2541,130088.0
2020-10-22 14:00:00,99.75,100.26,99.75,100.22,30675.0,99.2939,99.8016,99.2939,99.7618,30675.0
2020-10-22 14:05:00,100.24,100.34,99.94,100.16,58605.0,99.7817,99.8812,99.4831,99.7021,58605.0
2020-10-22 14:10:00,100.2,100.65,100.18,100.6,33115.0,99.7419,100.1898,99.722,100.1401,33115.0
2020-10-22 14:15:00,100.6,101.45,100.48,101.45,62071.0,100.1401,100.9862,100.0206,100.9862,62071.0
2020-10-22 14:20:00,101.38,101.97,101.27,101.92,104776.0,100.9165,101.5038,100.807,101.454,104776.0
2020-10-22 14:25:00,101.99,102.11,101.6,102.08,116601.0,101.5237,101.6431,101.1355,101.6133,116601.0
2020-10-22 14:30:00,102.08,102.1,101.43,101.68,67904.0,101.6133,101.6332,100.9663,101.2151,67904.0
2020-10-22 14:35:00,101.68,101.68,101.12,101.47,33181.0,101.2151,101.2151,100.6577,101.0061,33181.0
2020-10-22 14:40:00,101.41,101.41,100.5,100.68,52960.0,100.9463,100.9463,100.0405,100.2197,52960.0
2020-10-22 14:45:00,100.72,100.93,100.29,100.41,31228.0,100.2595,100.4685,99.8315,99.9509,31228.0
2020-10-22 14:50:00,100.42,100.94,100.22,100.58,40650.0,99.9609,100.4785,99.7618,100.1201,40650.0
2020-10-22 14:55:00,100.55,100.63,100.23,100.38,18287.0,100.0903,100.1699,99.7717,99.9211,18287.0
2020-10-22 15:00:00,100.4,100.56,100.24,100.45,23621.0,99.941,100.1002,99.7817,99.9907,23621.0
2020-10-22 15:05:00,100.45,100.52,100.25,100.42,29088.0,99.9907,100.0604,99.7917,99.9609,29088.0
2020-10-22 15:10:00,100.42,100.67,100.28,100.63,40938.0,99.9609,100.2097,99.8215,100.1699,40938.0
2020-10-22 15:15:00,100.62,100.71,100.49,100.58,40335.0,100.16,100.2495,100.0306,100.1201,40335.0
2020-10-22 15:20:00,100.58,101.12,100.55,101.01,47978.0,100.1201,100.6577,100.0903,100.5482,47978.0
2020-10-22 15:25:00,101.0,101.12,100.9,101.12,31371.0,100.5382,100.6577,100.4387,100.6577,31371.0
2020-10-22 15:30:00,101.11,101.46,101.06,101.39,87633.0,100.6477,100.9961,100.5979,100.9264,87633.0
2020-10-22 15:35:00,101.39,101.41,101.06,101.3,45071.0,100.9264,100.9463,100.5979,100.8368,45071.0
2020-10-22 15:40:00,101.26,101.41,100.84,100.93,72880.0,100.797,100.9463,100.379,100.4685,72880.0
2020-10-22 15:45:00,100.93,100.94,100.52,100.52,162485.0,100.4685,100.4785,100.0604,100.0604,162485.0
2020-10-22 15:50:00,100.57,100.7,100.39,100.57,86610.0,100.1102,100.2396,99.931,100.1102,86610.0
2020-10-22 15:55:00,100.57,101.05,100.47,101.05,171870.0,100.1102,100.588,100.0106,100.588,171870.0
2020-10-23 09:30:00,101.0,103.01,100.26,101.83,95071.0,100.5382,102.539,99.8016,101.3644,95071.0
2020-10-23 09:35:00,101.83,102.05,101.04,101.81,38287.0,101.3644,101.5834,100.578,101.3445,38287.0
2020-10-23 09:40:00,101.85,101.95,101.3,101.54,13447.0,101.3843,101.4839,100.8368,101.0758,13447.0
2020-10-23 09:45:00,101.59,101.59,101.08,101.22,27602.0,101.1255,101.1255,100.6179,100.7572,27602.0
2020-10-23 09:50:00,101.12,101.21,100.75,100.95,21935.0,100.6577,100.7473,100.2894,100.4885,21935.0
2020-10-23 09:55:00,100.98,101.4,100.87,101.31,36350.0,100.5183,100.9364,100.4088,100.8468,36350.0
2020-10-23 10:00:00,101.31,101.93,101.22,101.24,77123.0,100.8468,101.464,100.7572,100.7771,77123.0
2020-10-23 10:05:00,101.12,101.26,100.88,101.24,14854.0,100.6577,100.797,100.4188,100.7771,14854.0
2020-10-23 10:10:00,101.26,101.68,101.14,101.25,12493.0,100.797,101.2151,100.6776,100.7871,12493.0
2020-10-23 10:15:00,101.2,101.26,100.86,100.86,72011.0,100.7373,100.797,100.3989,100.3989,72011.0
2020-10-23 10:20:00,100.82,101.04,100.75,100.83,11591.0,100.359,100.578,100.2894,100.369,11591.0
2020-10-23 10:25:00,100.84,101.21,100.75,101.12,11279.0,100.379,100.7473,100.2894,100.6577,11279.0
2020-10-23 10:30:00,101.11,101.55,101.03,101.45,10149.0,100.6477,101.0857,100.5681,100.9862,10149.0
2020-10-23 10:35:00,101.43,101.77,101.42,101.57,21699.0,100.9663,101.3047,100.9563,101.1056,21699.0
2020-10-23 10:40:00,101.63,101.8,101.44,101.72,11374.0,101.1653,101.3346,100.9762,101.2549,11374.0
2020-10-23 10:45:00,101.71,102.32,101.68,102.19,20143.0,101.245,101.8522,101.2151,101.7228,20143.0
2020-10-23 10:50:00,102.31,102.57,102.19,102.33,17591.0,101.8422,102.101,101.7228,101.8621,17591.0
2020-10-23 10:55:00,102.36,102.46,102.19,102.4,8942.0,101.892,101.9915,101.7228,101.9318,8942.0
2020-10-23 11:00:00,102.4,102.86,102.36,102.79,43073.0,101.9318,102.3897,101.892,102.32,43073.0
2020-10-23 11:05:00,102.79,102.94,102.28,102.39,26905.0,102.32,102.4694,101.8124,101.9219,26905.0
2020-10-23 11:10:00,102.45,102.68,102.21,102.68,8508.0,101.9816,102.2105,101.7427,102.2105,8508.0
2020-10-23 11:15:00,102.74,103.06,102.61,103.04,117738.0,102.2703,102.5888,102.1409,102.5689,117738.0
2020-10-23 11:20:00,103.06,103.06,102.26,102.27,17960.0,102.5888,102.5888,101.7925,101.8024,17960.0
2020-10-23 11:25:00,102.38,102.66,102.36,102.51,8681.0,101.9119,102.1906,101.892,102.0413,8681.0
2020-10-23 11:30:00,102.44,102.47,102.14,102.14,7787.0,101.9716,102.0015,101.673,101.673,7787.0
2020-10-23 11:35:00,102.21,102.21,101.84,101.9,8065.0,101.7427,101.7427,101.3744,101.4341,8065.0
2020-10-23 11:40:00,101.9,102.07,101.56,101.56,9378.0,101.4341,101.6033,101.0957,101.0957,9378.0
2020-10-23 11:45:00,101.54,101.57,101.12,101.22,16105.0,101.0758,101.1056,100.6577,100.7572,16105.0
2020-10-23 11:50:00,101.12,101.41,101.08,101.08,12544.0,100.6577,100.9463,100.6179,100.6179,12544.0
2020-10-23 11:55:00,101.02,101.41,101.01,101.25,126000.0,100.5581,100.9463,100.5482,100.7871,126000.0
2020-10-23 12:00:00,101.22,101.4,101.22,101.31,7700.0,100.7572,100.9364,100.7572,100.8468,7700.0
2020-10-23 12:05:00,101.29,101.44,101.28,101.37,4810.0,100.8269,100.9762,100.8169,100.9065,4810.0
2020-10-23 12:10:00,101.26,101.39,101.26,101.32,10829.0,100.797,100.9264,100.797,100.8568,10829.0
2020-10-23 12:15:00,101.37,101.5,101.07,101.07,16223.0,100.9065,101.0359,100.6079,100.6079,16223.0
2020-10-23 12:20:00,101.09,101.09,100.68,100.78,16761.0,100.6278,100.6278,100.2197,100.3192,16761.0
2020-10-23 12:25:00,100.74,101.0,100.74,100.93,6410.0,100.2794,100.5382,100.2794,100.4685,6410.0
2020-10-23 12:30:00,100.89,101.22,100.85,101.13,18599.0,100.4287,100.7572,100.3889,100.6676,18599.0
2020-10-23 12:35:00,101.2,101.22,101.08,101.12,20643.0,100.7373,100.7572,100.6179,100.6577,20643.0
2020-10-23 12:40:00,101.16,101.21,101.0,101.16,9071.0,100.6975,100.7473,100.5382,100.6975,9071.0
2020-10-23 12:45:00,101.15,101.46,101.15,101.34,60563.0,100.6875,100.9961,100.6875,100.8767,60563.0
2020-10-23 12:50:00,101.35,101.43,101.31,101.34,5070.0,100.8866,100.9663,100.8468,100.8767,5070.0
2020-10-23 12:55:00,101.33,101.34,100.89,101.08,8059.0,100.8667,100.8767,100.4287,100.6179,8059.0
2020-10-23 13:00:00,101.05,101.54,101.04,101.51,6202.0,100.588,101.0758,100.578,101.0459,6202.0
2020-10-23 13:05:00,101.53,101.53,101.41,101.45,4990.0,101.0658,101.0658,100.9463,100.9862,4990.0
2020-10-23 13:10:00,101.43,101.45,101.2,101.21,5369.0,100.9663,100.9862,100.7373,100.7473,5369.0
2020-10-23 13:15:00,101.2,101.32,101.05,101.16,10574.0,100.7373,100.8568,100.588,100.6975,10574.0
2020-10-23 13:20:00,101.14,101.68,101.12,101.68,15131.0,100.6776,101.2151,100.6577,101.2151,15131.0
2020-10-23 13:25:00,101.7,101.7,101.56,101.6,3209.0,101.235,101.235,101.0957,101.1355,3209.0
2020-10-23 13:30:00,101.61,101.71,101.54,101.61,5983.0,101.1454,101.245,101.0758,101.1454,5983.0
2020-10-23 13:35:00,101.6,101.66,101.5,101.54,4052.0,101.1355,101.1952,101.0359,101.0758,4052.0
2020-10-23 13:40:00,101.58,101.58,101.48,101.5,6200.0,101.1156,101.1156,101.016,101.0359,6200.0
2020-10-23 13:45:00,101.55,101.68,101.53,101.65,7292.0,101.0857,101.2151,101.0658,101.1852,7292.0
2020-10-23 13:50:00,101.69,101.82,101.66,101.81,9446.0,101.2251,101.3545,101.1952,101.3445,9446.0
2020-10-23 13:55:00,101.81,102.23,101.8,102.23,53524.0,101.3445,101.7626,101.3346,101.7626,53524.0
2020-10-23 14:00:00,102.17,102.19,101.96,102.06,10805.0,101.7029,101.7228,101.4938,101.5934,10805.0
2020-10-23 14:05:00,102.12,102.29,102.1,102.25,11711.0,101.6531,101.8223,101.6332,101.7825,11711.0
2020-10-23 14:10:00,102.24,102.3,102.03,102.29,11042.0,101.7726,101.8323,101.5635,101.8223,11042.0
2020-10-23 14:15:00,102.21,102.4,102.19,102.3,8714.0,101.7427,101.9318,101.7228,101.8323,8714.0
2020-10-23 14:20:00,102.28,102.43,102.19,102.3,12015.0,101.8124,101.9617,101.7228,101.8323,12015.0
2020-10-23 14:25:00,102.33,102.36,102.19,102.25,6787.0,101.8621,101.892,101.7228,101.7825,6787.0
2020-10-23 14:30:00,102.21,102.26,102.12,102.16,6611.0,101.7427,101.7925,101.6531,101.6929,6611.0
2020-10-23 14:35:00,102.22,102.25,101.99,102.03,8176.0,101.7526,101.7825,101.5237,101.5635,8176.0
2020-10-23 14:40:00,102.06,102.08,101.89,101.97,8495.0,101.5934,101.6133,101.4242,101.5038,8495.0
2020-10-23 14:45:00,102.0,102.09,101.97,101.98,9322.0,101.5336,101.6232,101.5038,101.5137,9322.0
2020-10-23 14:50:00,101.98,102.09,101.82,101.83,10314.0,101.5137,101.6232,101.3545,101.3644,10314.0
2020-10-23 14:55:00,101.83,101.92,101.75,101.83,13365.0,101.3644,101.454,101.2848,101.3644,13365.0
2020-10-23 15:00:00,101.83,102.49,101.83,102.4,16937.0,101.3644,102.0214,101.3644,101.9318,16937.0
2020-10-23 15:05:00,102.4,102.71,102.38,102.7,22652.0,101.9318,102.2404,101.9119,102.2304,22652.0
2020-10-23 15:10:00,102.7,102.74,102.53,102.73,17657.0,102.2304,102.2703,102.0612,102.2603,17657.0
2020-10-23 15:15:00,102.71,102.91,102.58,102.74,25438.0,102.2404,102.4395,102.111,102.2703,25438.0
2020-10-23 15:20:00,102.75,102.84,102.56,102.56,21178.0,102.2802,102.3698,102.0911,102.0911,21178.0
2020-10-23 15:25:00,102.57,102.73,102.51,102.69,17864.0,102.101,102.2603,102.0413,102.2205,17864.0
2020-10-23 15:30:00,102.72,102.72,102.46,102.47,26000.0,102.2504,102.2504,101.9915,102.0015,26000.0
2020-10-23 15:35:00,102.47,102.97,102.45,102.95,24555.0,102.0015,102.4992,101.9816,102.4793,24555.0
2020-10-23 15:40:00,102.97,103.06,102.87,102.94,35597.0,102.4992,102.5888,102.3997,102.4694,35597.0
2020-10-23 15:45:00,102.94,102.95,102.59,102.62,29532.0,102.4694,102.4793,102.121,102.1508,29532.0
2020-10-23 15:50:00,102.6,102.82,102.6,102.79,51686.0,102.1309,102.3499,102.1309,102.32,51686.0
2020-10-23 15:55:00,102.82,102.87,102.64,102.72,100400.0,102.3499,102.3997,102.1707,102.2504,100400.0
2020-10-26 09:30:00,101.56,101.64,100.65,101.24,56512.0,101.0957,101.1753,100.1898,100.7771,56512.0
2020-10-26 09:35:00,101.14,101.41,99.68,100.0,56160.0,100.6776,100.9463,99.2243,99.5428,56160.0
2020-10-26 09:40:00,100.03,100.3,99.37,99.46,24327.0,99.5727,99.8414,98.9157,99.0053,24327.0
2020-10-26 09:45:00,99.57,99.93,99.16,99.92,21534.0,99.1148,99.4731,98.7066,99.4632,21534.0
2020-10-26 09:50:00,99.87,100.85,99.86,100.84,25233.0,99.4134,100.3889,99.4034,100.379,25233.0
2020-10-26 09:55:00,100.72,101.04,100.7,100.88,6250.0,100.2595,100.578,100.2396,100.4188,6250.0
2020-10-26 10:00:00,100.79,100.87,100.37,100.64,13696.0,100.3292,100.4088,99.9111,100.1799,13696.0
2020-10-26 10:05:00,100.85,101.2,100.68,100.74,28399.0,100.3889,100.7373,100.2197,100.2794,28399.0
2020-10-26 10:10:00,100.78,100.84,100.42,100.76,14885.0,100.3192,100.379,99.9609,100.2993,14885.0
2020-10-26 10:15:00,100.69,100.86,100.44,100.49,7705.0,100.2296,100.3989,99.9808,100.0306,7705.0
2020-10-26 10:20:00,100.46,100.88,100.35,100.86,29253.0,100.0007,100.4188,99.8912,100.3989,29253.0
2020-10-26 10:25:00,100.67,100.73,100.16,100.23,8651.0,100.2097,100.2695,99.7021,99.7717,8651.0
2020-10-26 10:30:00,100.17,100.28,99.45,99.72,24049.0,99.712,99.8215,98.9953,99.2641,24049.0
2020-10-26 10:35:00,99.67,99.84,99.53,99.76,7927.0,99.2143,99.3835,99.0749,99.3039,7927.0
2020-10-26 10:40:00,99.68,99.76,99.52,99.72,12293.0,99.2243,99.3039,99.065,99.2641,12293.0
2020-10-26 10:45:00,99.78,99.85,99.05,99.28,13717.0,99.3238,99.3935,98.5971,98.8261,13717.0
2020-10-26 10:50:00,99.21,99.24,99.06,99.1,8089.0,98.7564,98.7863,98.6071,98.6469,8089.0
2020-10-26 10:55:00,99.05,99.14,98.68,98.94,24103.0,98.5971,98.6867,98.2288,98.4876,24103.0
2020-10-26 11:00:00,98.94,98.96,98.25,98.42,31416.0,98.4876,98.5075,97.8008,97.97,31416.0
2020-10-26 11:05:00,98.39,98.56,98.17,98.46,22430.0,97.9402,98.1094,97.7212,98.0098,22430.0
2020-10-26 11:10:00,98.51,98.99,98.46,98.9,14125.0,98.0596,98.5374,98.0098,98.4478,14125.0
2020-10-26 11:15:00,98.85,98.86,98.26,98.33,23850.0,98.3981,98.408,97.8107,97.8804,23850.0
2020-10-26 11:20:00,98.27,98.63,98.26,98.4,17306.0,97.8207,98.1791,97.8107,97.9501,17306.0
2020-10-26 11:25:00,98.41,98.61,98.3,98.4,17000.0,97.9601,98.1591,97.8506,97.9501,17000.0
2020-10-26 11:30:00,98.35,98.36,97.95,98.06,17853.0,97.9003,97.9103,97.5022,97.6117,17853.0
2020-10-26 11:35:00,98.04,98.51,98.04,98.51,10056.0,97.5918,98.0596,97.5918,98.0596,10056.0
2020-10-26 11:40:00,98.44,98.51,97.97,98.13,6273.0,97.9899,98.0596,97.5221,97.6813,6273.0
2020-10-26 11:45:00,98.18,98.43,98.16,98.31,7521.0,97.7311,97.98,97.7112,97.8605,7521.0
2020-10-26 11:50:00,98.27,98.31,98.05,98.27,5730.0,97.8207,97.8605,97.6017,97.8207,5730.0
2020-10-26 11:55:00,98.33,98.55,98.28,98.39,23130.0,97.8804,98.0994,97.8307,97.9402,23130.0
2020-10-26 12:00:00,98.39,98.54,98.3,98.53,22079.0,97.9402,98.0895,97.8506,98.0795,22079.0
2020-10-26 12:05:00,98.58,98.69,98.47,98.62,7410.0,98.1293,98.2388,98.0198,98.1691,7410.0
2020-10-26 12:10:00,98.66,98.83,98.48,98.53,8220.0,98.2089,98.3781,98.0297,98.0795,8220.0
2020-10-26 12:15:00,98.56,98.82,98.55,98.71,9527.0,98.1094,98.3682,98.0994,98.2587,9527.0
2020-10-26 12:20:00,98.76,98.78,98.45,98.5,9890.0,98.3085,98.3284,97.9999,98.0497,9890.0
2020-10-26 12:25:00,98.53,98.73,98.5,98.64,10481.0,98.0795,98.2786,98.0497,98.189,10481.0
2020-10-26 12:30:00,98.59,98.6,98.18,98.26,33497.0,98.1392,98.1492,97.7311,97.8107,33497.0
2020-10-26 12:35:00,98.3,98.39,98.03,98.08,11158.0,97.8506,97.9402,97.5818,97.6316,11158.0
2020-10-26 12:40:00,98.08,98.2,97.87,97.88,10313.0,97.6316,97.751,97.4225,97.4325,10313.0
2020-10-26 12:45:00,97.84,97.84,97.55,97.55,9118.0,97.3927,97.3927,97.104,97.104,9118.0
2020-10-26 12:50:00,97.5,97.69,97.43,97.54,14440.0,97.0542,97.2434,96.9845,97.094,14440.0
2020-10-26 12:55:00,97.53,97.77,97.52,97.71,10036.0,97.0841,97.323,97.0741,97.2633,10036.0
2020-10-26 13:00:00,97.64,97.66,97.41,97.64,10936.0,97.1936,97.2135,96.9646,97.1936,10936.0
2020-10-26 13:05:00,97.58,97.58,97.39,97.56,9207.0,97.1339,97.1339,96.9447,97.1139,9207.0
2020-10-26 13:10:00,97.56,97.68,97.18,97.22,20999.0,97.1139,97.2334,96.7357,96.7755,20999.0
2020-10-26 13:15:00,97.19,97.28,97.09,97.13,5745.0,96.7456,96.8352,96.6461,96.6859,5745.0
2020-10-26 13:20:00,97.1,97.2,96.94,97.01,7829.0,96.6561,96.7556,96.4968,96.5665,7829.0
2020-10-26 13:25:00,97.03,97.03,96.55,96.59,37265.0,96.5864,96.5864,96.1086,96.1484,37265.0
2020-10-26 13:30:00,96.54,96.58,96.23,96.23,19400.0,96.0986,96.1384,95.79,95.79,19400.0
2020-10-26 13:35:00,96.27,96.73,96.16,96.73,21844.0,95.8298,96.2877,95.7204,96.2877,21844.0
2020-10-26 13:40:00,96.75,96.79,96.61,96.66,9232.0,96.3077,96.3475,96.1683,96.2181,9232.0
2020-10-26 13:45:00,96.67,96.7,96.39,96.7,17977.0,96.228,96.2579,95.9493,96.2579,17977.0
2020-10-26 13:50:00,96.68,97.1,96.67,96.97,13858.0,96.238,96.6561,96.228,96.5266,13858.0
2020-10-26 13:55:00,97.0,97.27,96.95,97.21,8567.0,96.5565,96.8253,96.5067,96.7655,8567.0
2020-10-26 14:00:00,97.32,97.57,97.13,97.56,9418.0,96.875,97.1239,96.6859,97.1139,9418.0
2020-10-26 14:05:00,97.57,98.05,97.55,98.0,22508.0,97.1239,97.6017,97.104,97.5519,22508.0
2020-10-26 14:10:00,98.04,98.14,97.68,97.84,10810.0,97.5918,97.6913,97.2334,97.3927,10810.0
2020-10-26 14:15:00,97.83,97.97,97.79,97.82,8578.0,97.3827,97.5221,97.3429,97.3728,8578.0
2020-10-26 14:20:00,97.87,98.11,97.71,97.99,14419.0,97.4225,97.6614,97.2633,97.542,14419.0
2020-10-26 14:25:00,97.89,98.32,97.84,98.2,13707.0,97.4424,97.8705,97.3927,97.751,13707.0
2020-10-26 14:30:00,98.18,98.18,97.93,98.02,10032.0,97.7311,97.7311,97.4823,97.5718,10032.0
2020-10-26 14:35:00,97.97,98.03,97.86,97.98,11107.0,97.5221,97.5818,97.4126,97.532,11107.0
2020-10-26 14:40:00,97.94,98.26,97.94,98.15,43438.0,97.4922,97.8107,97.4922,97.7013,43438.0
2020-10-26 14:45:00,98.07,98.2,97.95,98.2,14485.0,97.6216,97.751,97.5022,97.751,14485.0
2020-10-26 14:50:00,98.2,98.58,98.15,98.48,9018.0,97.751,98.1293,97.7013,98.0297,9018.0
2020-10-26 14:55:00,98.48,98.59,98.31,98.35,6723.0,98.0297,98.1392,97.8605,97.9003,6723.0
2020-10-26 15:00:00,98.38,98.54,98.29,98.32,11077.0,97.9302,98.0895,97.8406,97.8705,11077.0
2020-10-26 15:05:00,98.3,98.31,98.07,98.1,9039.0,97.8506,97.8605,97.6216,97.6515,9039.0
2020-10-26 15:10:00,98.09,98.38,98.09,98.23,16874.0,97.6415,97.9302,97.6415,97.7809,16874.0
2020-10-26 15:15:00,98.23,98.5,98.23,98.37,15496.0,97.7809,98.0497,97.7809,97.9202,15496.0
2020-10-26 15:20:00,98.37,98.67,98.35,98.43,11200.0,97.9202,98.2189,97.9003,97.98,11200.0
2020-10-26 15:25:00,98.48,98.55,98.31,98.44,26051.0,98.0297,98.0994,97.8605,97.9899,26051.0
2020-10-26 15:30:00,98.44,98.84,98.31,98.82,25790.0,97.9899,98.3881,97.8605,98.3682,25790.0
2020-10-26 15:35:00,98.84,98.87,98.61,98.75,15119.0,98.3881,98.418,98.1591,98.2985,15119.0
2020-10-26 15:40:00,98.78,98.86,98.66,98.83,31233.0,98.3284,98.408,98.2089,98.3781,31233.0
2020-10-26 15:45:00,98.81,98.84,98.54,98.59,26064.0,98.3582,98.3881,98.0895,98.1392,26064.0
2020-10-26 15:50:00,98.64,98.99,98.57,98.91,44323.0,98.189,98.5374,98.1193,98.4578,44323.0
2020-10-26 15:55:00,98.94,99.1,98.93,99.09,90575.0,98.4876,98.6469,98.4777,98.637,90575.0
2020-10-27 09:30:00,99.26,99.26,97.66,98.19,32304.0,98.8062,98.8062,97.2135,97.7411,32304.0
2020-10-27 09:35:00,98.11,98.29,97.28,97.5,19140.0,97.6614,97.8406,96.8352,97.0542,19140.0
2020-10-27 09:40:00,97.67,97.92,97.19,97.84,17045.0,97.2234,97.4723,96.7456,97.3927,17045.0
2020-10-27 09:45:00,97.87,98.07,97.4,97.48,25591.0,97.4225,97.6216,96.9547,97.0343,25591.0
2020-10-27 09:50:00,97.57,97.83,97.5,97.75,70830.0,97.1239,97.3827,97.0542,97.3031,70830.0
2020-10-27 09:55:00,97.75,97.98,97.51,97.69,19917.0,97.3031,97.532,97.0642,97.2434,19917.0
2020-10-27 10:00:00,97.69,98.44,97.67,98.44,20501.0,97.2434,97.9899,97.2234,97.9899,20501.0
2020-10-27 10:05:00,98.38,98.53,98.21,98.31,25932.0,97.9302,98.0795,97.761,97.8605,25932.0
2020-10-27 10:10:00,98.34,98.39,97.95,98.03,8203.0,97.8904,97.9402,97.5022,97.5818,8203.0
2020-10-27 10:15:00,98.03,98.11,97.8,97.9,8943.0,97.5818,97.6614,97.3529,97.4524,8943.0
2020-10-27 10:20:00,97.82,97.94,97.53,97.67,27351.0,97.3728,97.4922,97.0841,97.2234,27351.0
2020-10-27 10:25:00,97.7,97.74,97.41,97.5,42214.0,97.2533,97.2931,96.9646,97.0542,42214.0
2020-10-27 10:30:00,97.43,97.57,97.38,97.49,10524.0,96.9845,97.1239,96.9348,97.0443,10524.0
2020-10-27 10:35:00,97.47,97.57,97.08,97.08,15283.0,97.0244,97.1239,96.6361,96.6361,15283.0
2020-10-27 10:40:00,97.13,97.21,96.83,97.09,30323.0,96.6859,96.7655,96.3873,96.6461,30323.0
2020-10-27 10:45:00,97.07,97.11,96.75,96.93,15361.0,96.6262,96.666,96.3077,96.4868,15361.0
2020-10-27 10:50:00,96.93,96.97,96.34,96.56,38403.0,96.4868,96.5266,95.8995,96.1185,38403.0
2020-10-27 10:55:00,96.64,96.73,96.3,96.47,65445.0,96.1982,96.2877,95.8597,96.0289,65445.0
2020-10-27 11:00:00,96.54,96.63,96.26,96.27,13567.0,96.0986,96.1882,95.8199,95.8298,13567.0
2020-10-27 11:05:00,96.26,96.33,95.98,96.14,18724.0,95.8199,95.8896,95.5412,95.7004,18724.0
2020-10-27 11:10:00,96.16,96.43,96.16,96.43,17094.0,95.7204,95.9891,95.7204,95.9891,17094.0
2020-10-27 11:15:00,96.43,96.5,95.93,95.93,9449.0,95.9891,96.0588,95.4914,95.4914,9449.0
2020-10-27 11:20:00,95.9,96.19,95.83,96.09,14731.0,95.4615,95.7502,95.3919,95.6507,14731.0
2020-10-27 11:25:00,96.07,96.35,95.69,95.82,10984.0,95.6308,95.9095,95.2525,95.3819,10984.0
2020-10-27 11:30:00,95.82,96.11,95.77,96.02,8512.0,95.3819,95.6706,95.3321,95.581,8512.0
2020-10-27 11:35:00,96.09,96.18,95.9,96.01,4300.0,95.6507,95.7403,95.4615,95.571,4300.0
2020-10-27 11:40:00,96.06,96.4,96.02,96.37,14752.0,95.6208,95.9593,95.581,95.9294,14752.0
2020-10-27 11:45:00,96.38,96.63,96.27,96.6,11739.0,95.9393,96.1882,95.8298,96.1583,11739.0
2020-10-27 11:50:00,96.6,96.67,96.49,96.65,4649.0,96.1583,96.228,96.0488,96.2081,4649.0
2020-10-27 11:55:00,96.62,96.82,96.61,96.79,5096.0,96.1782,96.3773,96.1683,96.3475,5096.0
2020-10-27 12:00:00,96.79,96.89,96.53,96.53,6814.0,96.3475,96.447,96.0887,96.0887,6814.0
2020-10-27 12:05:00,96.53,96.53,96.01,96.01,7364.0,96.0887,96.0887,95.571,95.571,7364.0
2020-10-27 12:10:00,96.02,96.02,95.4,95.64,16553.0,95.581,95.581,94.9638,95.2027,16553.0
2020-10-27 12:15:00,95.59,95.59,95.12,95.15,14851.0,95.153,95.153,94.6851,94.715,14851.0
2020-10-27 12:20:00,95.15,95.43,95.07,95.15,16312.0,94.715,94.9937,94.6353,94.715,16312.0
2020-10-27 12:25:00,95.12,95.3,94.96,95.19,19938.0,94.6851,94.8643,94.5258,94.7548,19938.0
2020-10-27 12:30:00,95.19,95.25,94.61,94.65,14943.0,94.7548,94.8145,94.1774,94.2173,14943.0
2020-10-27 12:35:00,94.73,95.26,94.73,95.25,4801.0,94.2969,94.8245,94.2969,94.8145,4801.0
2020-10-27 12:40:00,95.16,95.37,94.95,94.95,5800.0,94.7249,94.934,94.5159,94.5159,5800.0
2020-10-27 12:45:00,94.99,95.18,94.91,94.91,5662.0,94.5557,94.7448,94.4761,94.4761,5662.0
2020-10-27 12:50:00,94.9,94.9,94.48,94.5,55672.0,94.4661,94.4661,94.048,94.0679,55672.0
2020-10-27 12:55:00,94.52,94.73,94.47,94.56,16048.0,94.0878,94.2969,94.0381,94.1277,16048.0
2020-10-27 13:00:00,94.55,94.85,94.49,94.85,11039.0,94.1177,94.4163,94.058,94.4163,11039.0
2020-10-27 13:05:00,94.9,95.0,94.76,94.76,6542.0,94.4661,94.5657,94.3268,94.3268,6542.0
2020-10-27 13:10:00,94.85,95.14,94.78,95.04,9680.0,94.4163,94.705,94.3467,94.6055,9680.0
2020-10-27 13:15:00,95.07,95.66,95.07,95.62,21423.0,94.6353,95.2226,94.6353,95.1828,21423.0
2020-10-27 13:20:00,95.65,96.02,95.61,96.01,11769.0,95.2127,95.581,95.1729,95.571,11769.0
2020-10-27 13:25:00,95.99,95.99,95.65,95.65,13880.0,95.5511,95.5511,95.2127,95.2127,13880.0
2020-10-27 13:30:00,95.64,95.83,95.41,95.69,8958.0,95.2027,95.3919,94.9738,95.2525,8958.0
2020-10-27 13:35:00,95.67,95.85,95.66,95.75,5520.0,95.2326,95.4118,95.2226,95.3122,5520.0
2020-10-27 13:40:00,95.67,95.72,95.6,95.68,2900.0,95.2326,95.2824,95.1629,95.2425,2900.0
2020-10-27 13:45:00,95.71,95.72,95.48,95.57,5391.0,95.2724,95.2824,95.0435,95.133,5391.0
2020-10-27 13:50:00,95.55,95.69,95.52,95.52,6346.0,95.1131,95.2525,95.0833,95.0833,6346.0
2020-10-27 13:55:00,95.52,95.62,95.42,95.47,6633.0,95.0833,95.1828,94.9837,95.0335,6633.0
2020-10-27 14:00:00,95.48,95.48,95.3,95.45,6893.0,95.0435,95.0435,94.8643,95.0136,6893.0
2020-10-27 14:05:00,95.49,95.51,95.33,95.33,3510.0,95.0534,95.0733,94.8941,94.8941,3510.0
2020-10-27 14:10:00,95.28,95.29,95.0,95.0,8512.0,94.8444,94.8543,94.5657,94.5657,8512.0
2020-10-27 14:15:00,94.94,94.98,94.7,94.82,11914.0,94.5059,94.5457,94.267,94.3865,11914.0
2020-10-27 14:20:00,94.76,94.92,94.76,94.91,6000.0,94.3268,94.486,94.3268,94.4761,6000.0
2020-10-27 14:25:00,94.92,94.99,94.84,94.84,8097.0,94.486,94.5557,94.4064,94.4064,8097.0
2020-10-27 14:30:00,94.92,95.18,94.9,95.18,12215.0,94.486,94.7448,94.4661,94.7448,12215.0
2020-10-27 14:35:00,95.24,95.27,94.83,94.84,7013.0,94.8046,94.8344,94.3964,94.4064,7013.0
2020-10-27 14:40:00,94.81,95.0,94.75,94.92,15772.0,94.3765,94.5657,94.3168,94.486,15772.0
2020-10-27 14:45:00,94.97,95.21,94.88,95.11,6348.0,94.5358,94.7747,94.4462,94.6752,6348.0
2020-10-27 14:50:00,95.09,95.09,94.91,94.91,11529.0,94.6552,94.6552,94.4761,94.4761,11529.0
2020-10-27 14:55:00,94.88,94.91,94.65,94.67,12174.0,94.4462,94.4761,94.2173,94.2372,12174.0
2020-10-27 15:00:00,94.66,94.83,94.64,94.8,8035.0,94.2272,94.3964,94.2073,94.3666,8035.0
2020-10-27 15:05:00,94.84,94.88,94.64,94.87,17603.0,94.4064,94.4462,94.2073,94.4362,17603.0
2020-10-27 15:10:00,94.99,95.24,94.91,94.91,14372.0,94.5557,94.8046,94.4761,94.4761,14372.0
2020-10-27 15:15:00,94.91,94.97,94.67,94.69,5429.0,94.4761,94.5358,94.2372,94.2571,5429.0
2020-10-27 15:20:00,94.72,95.03,94.68,94.96,11139.0,94.2869,94.5955,94.2471,94.5258,11139.0
2020-10-27 15:25:00,94.93,95.14,94.9,95.02,17436.0,94.496,94.705,94.4661,94.5856,17436.0
2020-10-27 15:30:00,94.96,95.15,94.94,95.15,8843.0,94.5258,94.715,94.5059,94.715,8843.0
2020-10-27 15:35:00,95.15,95.16,95.03,95.11,14317.0,94.715,94.7249,94.5955,94.6752,14317.0
2020-10-27 15:40:00,95.11,95.26,95.1,95.21,18003.0,94.6752,94.8245,94.6652,94.7747,18003.0
2020-10-27 15:45:00,95.21,95.25,95.07,95.21,22618.0,94.7747,94.8145,94.6353,94.7747,22618.0
2020-10-27 15:50:00,95.2,95.39,95.1,95.31,51383.0,94.7647,94.9539,94.6652,94.8742,51383.0
2020-10-27 15:55:00,95.29,95.3,95.07,95.07,79104.0,94.8543,94.8643,94.6353,94.6353,79104.0
2020-10-28 09:30:00,92.8,92.8,91.39,91.39,74744.0,92.3757,92.3757,90.9722,90.9722,74744.0
2020-10-28 09:35:00,91.43,92.04,91.43,92.04,34807.0,91.012,91.6192,91.012,91.6192,34807.0
2020-10-28 09:40:00,92.11,92.32,91.77,92.32,44479.0,91.6889,91.8979,91.3504,91.8979,44479.0
2020-10-28 09:45:00,92.28,92.45,92.05,92.3,109012.0,91.8581,92.0273,91.6291,91.878,109012.0
2020-10-28 09:50:00,92.39,92.39,91.84,92.09,43070.0,91.9676,91.9676,91.4201,91.669,43070.0
2020-10-28 09:55:00,92.1,92.4,91.92,92.13,66854.0,91.6789,91.9775,91.4997,91.7088,66854.0
2020-10-28 10:00:00,92.23,92.23,91.56,91.56,20836.0,91.8083,91.8083,91.1414,91.1414,20836.0
2020-10-28 10:05:00,91.63,91.81,91.45,91.63,20878.0,91.2111,91.3902,91.0319,91.2111,20878.0
2020-10-28 10:10:00,91.68,91.85,91.42,91.48,10260.0,91.2608,91.4301,91.002,91.0617,10260.0
2020-10-28 10:15:00,91.32,91.52,91.1,91.23,50830.0,90.9025,91.1016,90.6835,90.8129,50830.0
2020-10-28 10:20:00,91.17,91.53,91.04,91.22,47328.0,90.7532,91.1115,90.6238,90.8029,47328.0
2020-10-28 10:25:00,91.2,91.56,91.0,91.4,95843.0,90.783,91.1414,90.5839,90.9821,95843.0
2020-10-28 10:30:00,91.36,91.57,91.31,91.49,30840.0,90.9423,91.1513,90.8925,91.0717,30840.0
2020-10-28 10:35:00,91.5,91.79,91.37,91.43,21794.0,91.0817,91.3703,90.9523,91.012,21794.0
2020-10-28 10:40:00,91.52,91.63,91.41,91.57,18267.0,91.1016,91.2111,90.9921,91.1513,18267.0
2020-10-28 10:45:00,91.56,91.58,91.05,91.06,23874.0,91.1414,91.1613,90.6337,90.6437,23874.0
2020-10-28 10:50:00,91.06,91.2,90.77,91.04,29253.0,90.6437,90.783,90.355,90.6238,29253.0
2020-10-28 10:55:00,91.01,91.3,90.89,91.22,25816.0,90.5939,90.8826,90.4744,90.8029,25816.0
2020-10-28 11:00:00,91.16,91.22,90.96,91.06,39161.0,90.7432,90.8029,90.5441,90.6437,39161.0
2020-10-28 11:05:00,91.09,91.35,91.0,91.27,18475.0,90.6735,90.9323,90.5839,90.8527,18475.0
2020-10-28 11:10:00,91.32,91.46,91.15,91.25,8395.0,90.9025,91.0418,90.7333,90.8328,8395.0
2020-10-28 11:15:00,91.33,91.34,91.08,91.08,11329.0,90.9124,90.9224,90.6636,90.6636,11329.0
2020-10-28 11:20:00,91.19,91.31,91.0,91.27,8578.0,90.7731,90.8925,90.5839,90.8527,8578.0
2020-10-28 11:25:00,91.28,91.34,91.18,91.33,3655.0,90.8627,90.9224,90.7631,90.9124,3655.0
2020-10-28 11:30:00,91.32,91.35,91.05,91.07,9336.0,90.9025,90.9323,90.6337,90.6536,9336.0
2020-10-28 11:35:00,91.15,91.25,90.96,91.14,6576.0,90.7333,90.8328,90.5441,90.7233,6576.0
2020-10-28 11:40:00,91.13,91.85,91.08,91.83,7526.0,90.7133,91.4301,90.6636,91.4101,7526.0
2020-10-28 11:45:00,91.86,92.4,91.83,92.36,23407.0,91.44,91.9775,91.4101,91.9377,23407.0
2020-10-28 11:50:00,92.39,92.79,92.3,92.77,16473.0,91.9676,92.3658,91.878,92.3458,16473.0
2020-10-28 11:55:00,92.73,93.0,92.63,92.91,18343.0,92.306,92.5748,92.2065,92.4852,18343.0
2020-10-28 12:00:00,92.91,93.28,92.91,93.26,11732.0,92.4852,92.8535,92.4852,92.8336,11732.0
2020-10-28 12:05:00,93.28,93.7,93.22,93.61,11353.0,92.8535,93.2716,92.7938,93.182,11353.0
2020-10-28 12:10:00,93.58,93.85,93.48,93.64,8349.0,93.1521,93.4209,93.0526,93.2119,8349.0
2020-10-28 12:15:00,93.65,93.69,93.44,93.46,28120.0,93.2218,93.2616,93.0128,93.0327,28120.0
2020-10-28 12:20:00,93.47,93.55,92.97,93.06,9805.0,93.0426,93.1223,92.5449,92.6345,9805.0
2020-10-28 12:25:00,92.97,93.09,92.86,93.07,12201.0,92.5449,92.6644,92.4354,92.6445,12201.0
2020-10-28 12:30:00,93.08,93.36,92.96,93.36,9724.0,92.6544,92.9332,92.535,92.9332,9724.0
2020-10-28 12:35:00,93.33,93.44,92.89,93.06,30751.0,92.9033,93.0128,92.4653,92.6345,30751.0
2020-10-28 12:40:00,92.98,92.98,92.68,92.8,10271.0,92.5549,92.5549,92.2563,92.3757,10271.0
2020-10-28 12:45:00,92.85,93.1,92.71,92.99,20429.0,92.4255,92.6743,92.2861,92.5648,20429.0
2020-10-28 12:50:00,92.93,93.08,92.68,92.91,7342.0,92.5051,92.6544,92.2563,92.4852,7342.0
2020-10-28 12:55:00,92.9,93.18,92.8,92.92,5328.0,92.4753,92.754,92.3757,92.4952,5328.0
2020-10-28 13:00:00,92.92,93.09,92.76,92.88,9350.0,92.4952,92.6644,92.3359,92.4553,9350.0
2020-10-28 13:05:00,92.79,93.05,92.73,93.0,10885.0,92.3658,92.6246,92.306,92.5748,10885.0
2020-10-28 13:10:00,92.91,92.95,92.67,92.86,20545.0,92.4852,92.525,92.2463,92.4354,20545.0
2020-10-28 13:15:00,92.8,93.1,92.61,93.09,62144.0,92.3757,92.6743,92.1866,92.6644,62144.0
2020-10-28 13:20:00,93.11,93.11,92.86,92.98,25080.0,92.6843,92.6843,92.4354,92.5549,25080.0
2020-10-28 13:25:00,93.03,93.31,92.97,93.31,7999.0,92.6047,92.8834,92.5449,92.8834,7999.0
2020-10-28 13:30:00,93.26,93.51,93.21,93.45,37424.0,92.8336,93.0825,92.7838,93.0227,37424.0
2020-10-28 13:35:00,93.45,93.51,93.23,93.36,12550.0,93.0227,93.0825,92.8037,92.9332,12550.0
2020-10-28 13:40:00,93.31,93.35,93.09,93.16,9826.0,92.8834,92.9232,92.6644,92.7341,9826.0
2020-10-28 13:45:00,93.15,93.5,93.11,93.26,15823.0,92.7241,93.0725,92.6843,92.8336,15823.0
2020-10-28 13:50:00,93.2,93.38,93.18,93.34,9641.0,92.7739,92.9531,92.754,92.9132,9641.0
2020-10-28 13:55:00,93.32,93.39,93.22,93.35,7326.0,92.8933,92.963,92.7938,92.9232,7326.0
2020-10-28 14:00:00,93.33,93.33,93.14,93.23,6275.0,92.9033,92.9033,92.7142,92.8037,6275.0
2020-10-28 14:05:00,93.2,93.44,93.17,93.37,8360.0,92.7739,93.0128,92.744,92.9431,8360.0
2020-10-28 14:10:00,93.32,93.42,93.05,93.13,24104.0,92.8933,92.9929,92.6246,92.7042,24104.0
2020-10-28 14:15:00,93.1,93.1,92.9,92.9,13106.0,92.6743,92.6743,92.4753,92.4753,13106.0
2020-10-28 14:20:00,92.94,93.21,92.86,93.2,21347.0,92.5151,92.7838,92.4354,92.7739,21347.0
2020-10-28 14:25:00,93.25,93.43,93.25,93.36,9825.0,92.8237,93.0028,92.8237,92.9332,9825.0
2020-10-28 14:30:00,93.4,93.5,93.28,93.43,7298.0,92.973,93.0725,92.8535,93.0028,7298.0
2020-10-28 14:35:00,93.42,93.42,93.18,93.34,10313.0,92.9929,92.9929,92.754,92.9132,10313.0
2020-10-28 14:40:00,93.36,93.47,93.28,93.34,6730.0,92.9332,93.0426,92.8535,92.9132,6730.0
2020-10-28 14:45:00,93.34,93.55,93.33,93.44,46262.0,92.9132,93.1223,92.9033,93.0128,46262.0
2020-10-28 14:50:00,93.43,93.52,92.85,92.88,31772.0,93.0028,93.0924,92.4255,92.4553,31772.0
2020-10-28 14:55:00,92.86,93.53,92.86,93.43,14380.0,92.4354,93.1024,92.4354,93.0028,14380.0
2020-10-28 15:00:00,93.36,93.38,92.79,92.86,14094.0,92.9332,92.9531,92.3658,92.4354,14094.0
2020-10-28 15:05:00,92.9,92.93,92.77,92.84,9617.0,92.4753,92.5051,92.3458,92.4155,9617.0
2020-10-28 15:10:00,92.8,92.8,92.6,92.65,9096.0,92.3757,92.3757,92.1766,92.2264,9096.0
2020-10-28 15:15:00,92.62,92.62,92.36,92.42,24985.0,92.1965,92.1965,91.9377,91.9974,24985.0
2020-10-28 15:20:00,92.41,92.73,92.25,92.64,58019.0,91.9875,92.306,91.8282,92.2164,58019.0
2020-10-28 15:25:00,92.65,92.99,92.62,92.85,14730.0,92.2264,92.5648,92.1965,92.4255,14730.0
2020-10-28 15:30:00,92.82,93.19,92.82,92.97,17610.0,92.3956,92.7639,92.3956,92.5449,17610.0
2020-10-28 15:35:00,92.97,93.01,92.55,92.56,24313.0,92.5449,92.5848,92.1269,92.1368,24313.0
2020-10-28 15:40:00,92.62,92.8,92.2,92.2,32996.0,92.1965,92.3757,91.7785,91.7785,32996.0
2020-10-28 15:45:00,92.26,92.4,92.11,92.37,33184.0,91.8382,91.9775,91.6889,91.9477,33184.0
2020-10-28 15:50:00,92.34,92.44,92.02,92.08,61284.0,91.9178,92.0174,91.5993,91.659,61284.0
2020-10-28 15:55:00,92.05,92.14,91.78,91.83,169486.0,91.6291,91.7187,91.3604,91.4101,169486.0
2020-10-29 09:30:00,91.19,91.5,90.76,90.89,46166.0,90.7731,91.0817,90.345,90.4744,46166.0
2020-10-29 09:35:00,90.99,91.9,90.52,91.43,10777.0,90.574,91.4798,90.1061,91.012,10777.0
2020-10-29 09:40:00,91.41,92.04,91.27,91.5,89339.0,90.9921,91.6192,90.8527,91.0817,89339.0
2020-10-29 09:45:00,91.61,92.37,91.37,92.06,52779.0,91.1912,91.9477,90.9523,91.6391,52779.0
2020-10-29 09:50:00,91.96,92.15,91.76,92.15,6920.0,91.5396,91.7287,91.3405,91.7287,6920.0
2020-10-29 09:55:00,92.18,92.9,92.18,92.9,9556.0,91.7585,92.4753,91.7585,92.4753,9556.0
2020-10-29 10:00:00,92.89,93.76,92.87,93.55,21145.0,92.4653,93.3313,92.4454,93.1223,21145.0
2020-10-29 10:05:00,93.48,93.72,93.28,93.52,11495.0,93.0526,93.2915,92.8535,93.0924,11495.0
2020-10-29 10:10:00,93.57,93.72,93.29,93.68,24698.0,93.1422,93.2915,92.8635,93.2517,24698.0
2020-10-29 10:15:00,93.77,93.88,93.42,93.88,11939.0,93.3413,93.4508,92.9929,93.4508,11939.0
2020-10-29 10:20:00,93.85,93.94,93.45,93.52,6090.0,93.4209,93.5105,93.0227,93.0924,6090.0
2020-10-29 10:25:00,93.45,94.09,93.45,93.93,21840.0,93.0227,93.6598,93.0227,93.5005,21840.0
2020-10-29 10:30:00,94.0,94.42,93.99,94.25,8393.0,93.5702,93.9883,93.5603,93.8191,8393.0
2020-10-29 10:35:00,94.27,94.63,94.2,94.57,9709.0,93.839,94.1973,93.7693,94.1376,9709.0
2020-10-29 10:40:00,94.57,94.8,94.51,94.66,6469.0,94.1376,94.3666,94.0779,94.2272,6469.0
2020-10-29 10:45:00,94.69,94.79,94.45,94.54,14670.0,94.2571,94.3566,94.0182,94.1078,14670.0
2020-10-29 10:50:00,94.61,94.84,94.37,94.42,25566.0,94.1774,94.4064,93.9385,93.9883,25566.0
2020-10-29 10:55:00,94.38,94.53,93.87,93.87,17664.0,93.9485,94.0978,93.4408,93.4408,17664.0
2020-10-29 11:00:00,93.87,93.97,93.6,93.7,10916.0,93.4408,93.5404,93.1721,93.2716,10916.0
2020-10-29 11:05:00,93.73,93.88,93.52,93.67,7323.0,93.3015,93.4508,93.0924,93.2417,7323.0
2020-10-29 11:10:00,93.64,94.05,93.59,94.05,6291.0,93.2119,93.62,93.1621,93.62,6291.0
2020-10-29 11:15:00,94.25,94.58,94.24,94.58,15708.0,93.8191,94.1476,93.8091,94.1476,15708.0
2020-10-29 11:20:00,94.62,94.77,94.56,94.66,5300.0,94.1874,94.3367,94.1277,94.2272,5300.0
2020-10-29 11:25:00,94.66,94.66,94.33,94.33,13889.0,94.2272,94.2272,93.8987,93.8987,13889.0
2020-10-29 11:30:00,94.39,94.55,94.14,94.23,41554.0,93.9584,94.1177,93.7096,93.7992,41554.0
2020-10-29 11:35:00,94.24,94.35,94.1,94.35,5451.0,93.8091,93.9186,93.6698,93.9186,5451.0
2020-10-29 11:40:00,94.47,94.47,94.09,94.09,10815.0,94.0381,94.0381,93.6598,93.6598,10815.0
2020-10-29 11:45:00,94.04,94.22,93.95,94.08,7607.0,93.61,93.7892,93.5205,93.6499,7607.0
2020-10-29 11:50:00,94.09,94.39,94.07,94.27,8150.0,93.6598,93.9584,93.6399,93.839,8150.0
2020-10-29 11:55:00,94.35,94.52,93.99,94.04,6913.0,93.9186,94.0878,93.5603,93.61,6913.0
2020-10-29 12:00:00,94.28,94.28,94.06,94.06,5091.0,93.8489,93.8489,93.63,93.63,5091.0
2020-10-29 12:05:00,94.03,94.18,94.01,94.02,4800.0,93.6001,93.7494,93.5802,93.5901,4800.0
2020-10-29 12:10:00,93.99,94.33,93.96,94.33,5965.0,93.5603,93.8987,93.5304,93.8987,5965.0
2020-10-29 12:15:00,94.27,94.3,94.22,94.23,2200.0,93.839,93.8689,93.7892,93.7992,2200.0
2020-10-29 12:20:00,94.25,94.3,94.12,94.21,7128.0,93.8191,93.8689,93.6897,93.7793,7128.0
2020-10-29 12:25:00,94.2,94.35,94.01,94.09,10928.0,93.7693,93.9186,93.5802,93.6598,10928.0
2020-10-29 12:30:00,94.05,94.14,93.84,93.95,9481.0,93.62,93.7096,93.411,93.5205,9481.0
2020-10-29 12:35:00,93.98,94.27,93.95,94.17,6031.0,93.5503,93.839,93.5205,93.7394,6031.0
2020-10-29 12:40:00,94.18,94.27,94.12,94.19,6380.0,93.7494,93.839,93.6897,93.7594,6380.0
2020-10-29 12:45:00,94.2,94.22,94.08,94.12,4800.0,93.7693,93.7892,93.6499,93.6897,4800.0
2020-10-29 12:50:00,94.09,94.09,93.89,93.9,5709.0,93.6598,93.6598,93.4607,93.4707,5709.0
2020-10-29 12:55:00,93.87,93.9,93.76,93.79,7307.0,93.4408,93.4707,93.3313,93.3612,7307.0
2020-10-29 13:00:00,93.83,94.01,93.8,94.0,7629.0,93.401,93.5802,93.3711,93.5702,7629.0
2020-10-29 13:05:00,93.98,94.03,93.81,93.84,7015.0,93.5503,93.6001,93.3811,93.411,7015.0
2020-10-29 13:10:00,93.86,94.13,93.82,94.05,5350.0,93.4309,93.6996,93.391,93.62,5350.0
2020-10-29 13:15:00,94.04,94.11,93.91,94.11,5402.0,93.61,93.6797,93.4806,93.6797,5402.0
2020-10-29 13:20:00,94.12,94.26,94.05,94.22,8512.0,93.6897,93.829,93.62,93.7892,8512.0
2020-10-29 13:25:00,94.2,94.45,94.2,94.41,6105.0,93.7693,94.0182,93.7693,93.9784,6105.0
2020-10-29 13:30:00,94.38,94.73,94.34,94.69,14271.0,93.9485,94.2969,93.9087,94.2571,14271.0
2020-10-29 13:35:00,94.69,94.72,94.57,94.72,13142.0,94.2571,94.2869,94.1376,94.2869,13142.0
2020-10-29 13:40:00,94.71,94.75,94.64,94.72,7530.0,94.277,94.3168,94.2073,94.2869,7530.0
2020-10-29 13:45:00,94.74,94.81,94.64,94.68,11940.0,94.3068,94.3765,94.2073,94.2471,11940.0
2020-10-29 13:50:00,94.69,94.93,94.69,94.89,5035.0,94.2571,94.496,94.2571,94.4562,5035.0
2020-10-29 13:55:00,94.93,95.17,94.88,95.12,10843.0,94.496,94.7349,94.4462,94.6851,10843.0
2020-10-29 14:00:00,95.15,95.4,95.1,95.24,15060.0,94.715,94.9638,94.6652,94.8046,15060.0
2020-10-29 14:05:00,95.24,95.46,95.22,95.33,6527.0,94.8046,95.0236,94.7846,94.8941,6527.0
2020-10-29 14:10:00,95.32,95.48,95.27,95.41,5700.0,94.8842,95.0435,94.8344,94.9738,5700.0
2020-10-29 14:15:00,95.44,95.72,95.41,95.7,11459.0,95.0036,95.2824,94.9738,95.2625,11459.0
2020-10-29 14:20:00,95.7,95.83,95.64,95.8,10408.0,95.2625,95.3919,95.2027,95.362,10408.0
2020-10-29 14:25:00,95.82,95.91,95.7,95.71,7008.0,95.3819,95.4715,95.2625,95.2724,7008.0
2020-10-29 14:30:00,95.73,95.8,95.63,95.8,11752.0,95.2923,95.362,95.1928,95.362,11752.0
2020-10-29 14:35:00,95.85,95.91,95.55,95.55,6998.0,95.4118,95.4715,95.1131,95.1131,6998.0
2020-10-29 14:40:00,95.55,95.55,95.37,95.39,10262.0,95.1131,95.1131,94.934,94.9539,10262.0
2020-10-29 14:45:00,95.41,95.41,94.96,95.07,11498.0,94.9738,94.9738,94.5258,94.6353,11498.0
2020-10-29 14:50:00,95.04,95.36,95.03,95.34,6275.0,94.6055,94.924,94.5955,94.9041,6275.0
2020-10-29 14:55:00,95.36,95.45,95.27,95.34,6182.0,94.924,95.0136,94.8344,94.9041,6182.0
2020-10-29 15:00:00,95.43,95.59,95.27,95.58,12416.0,94.9937,95.153,94.8344,95.143,12416.0
2020-10-29 15:05:00,95.62,95.73,95.48,95.49,16223.0,95.1828,95.2923,95.0435,95.0534,16223.0
2020-10-29 15:10:00,95.53,95.55,95.07,95.16,14704.0,95.0932,95.1131,94.6353,94.7249,14704.0
2020-10-29 15:15:00,95.18,95.23,94.76,95.15,20904.0,94.7448,94.7946,94.3268,94.715,20904.0
2020-10-29 15:20:00,95.15,95.41,95.14,95.38,16685.0,94.715,94.9738,94.705,94.9439,16685.0
2020-10-29 15:25:00,95.33,95.56,95.26,95.31,17931.0,94.8941,95.1231,94.8245,94.8742,17931.0
2020-10-29 15:30:00,95.34,95.48,95.21,95.47,12066.0,94.9041,95.0435,94.7747,95.0335,12066.0
2020-10-29 15:35:00,95.44,95.52,95.17,95.36,27212.0,95.0036,95.0833,94.7349,94.924,27212.0
2020-10-29 15:40:00,95.36,95.52,95.32,95.51,19923.0,94.924,95.0833,94.8842,95.0733,19923.0
2020-10-29 15:45:00,95.49,95.8,95.4,95.64,27525.0,95.0534,95.362,94.9638,95.2027,27525.0
2020-10-29 15:50:00,95.66,95.77,95.43,95.51,34633.0,95.2226,95.3321,94.9937,95.0733,34633.0
2020-10-29 15:55:00,95.51,95.57,95.14,95.14,82112.0,95.0733,95.133,94.705,94.705,82112.0
2020-10-30 09:30:00,95.02,95.23,94.7,95.02,33962.0,94.5856,94.7946,94.267,94.5856,33962.0
2020-10-30 09:35:00,94.98,95.23,94.35,94.41,10977.0,94.5457,94.7946,93.9186,93.9784,10977.0
2020-10-30 09:40:00,94.41,94.41,93.84,93.97,10425.0,93.9784,93.9784,93.411,93.5404,10425.0
2020-10-30 09:45:00,93.81,93.81,93.01,93.34,15861.0,93.3811,93.3811,92.5848,92.9132,15861.0
2020-10-30 09:50:00,93.21,93.93,93.21,93.93,9047.0,92.7838,93.5005,92.7838,93.5005,9047.0
2020-10-30 09:55:00,94.01,94.51,94.01,94.13,4618.0,93.5802,94.0779,93.5802,93.6996,4618.0
2020-10-30 10:00:00,94.0,94.48,93.77,94.48,4082.0,93.5702,94.048,93.3413,94.048,4082.0
2020-10-30 10:05:00,94.32,95.09,94.28,94.7,22252.0,93.8888,94.6552,93.8489,94.267,22252.0
2020-10-30 10:10:00,94.64,94.64,93.97,94.18,7103.0,94.2073,94.2073,93.5404,93.7494,7103.0
2020-10-30 10:15:00,94.05,94.44,93.97,94.44,5449.0,93.62,94.0082,93.5404,94.0082,5449.0
2020-10-30 10:20:00,94.35,94.48,94.19,94.36,9503.0,93.9186,94.048,93.7594,93.9286,9503.0
2020-10-30 10:25:00,94.16,94.23,93.93,94.0,25705.0,93.7295,93.7992,93.5005,93.5702,25705.0
2020-10-30 10:30:00,93.82,94.08,93.72,93.75,6180.0,93.391,93.6499,93.2915,93.3214,6180.0
2020-10-30 10:35:00,93.71,93.94,93.54,93.74,5284.0,93.2816,93.5105,93.1123,93.3114,5284.0
2020-10-30 10:40:00,93.67,93.75,93.03,93.11,14382.0,93.2417,93.3214,92.6047,92.6843,14382.0
2020-10-30 10:45:00,93.19,93.22,92.91,92.97,10053.0,92.7639,92.7938,92.4852,92.5449,10053.0
2020-10-30 10:50:00,92.91,93.21,92.72,92.99,28797.0,92.4852,92.7838,92.2961,92.5648,28797.0
2020-10-30 10:55:00,93.08,93.26,92.74,92.76,9775.0,92.6544,92.8336,92.316,92.3359,9775.0
2020-10-30 11:00:00,92.71,93.56,92.7,93.12,15115.0,92.2861,93.1322,92.2762,92.6942,15115.0
2020-10-30 11:05:00,93.13,93.41,92.74,92.83,17155.0,92.7042,92.9829,92.316,92.4056,17155.0
2020-10-30 11:10:00,92.82,93.54,92.79,93.39,19961.0,92.3956,93.1123,92.3658,92.963,19961.0
2020-10-30 11:15:00,93.41,93.5,93.12,93.4,10484.0,92.9829,93.0725,92.6942,92.973,10484.0
2020-10-30 11:20:00,93.39,93.56,93.27,93.45,9794.0,92.963,93.1322,92.8436,93.0227,9794.0
2020-10-30 11:25:00,93.52,93.6,93.13,93.22,10317.0,93.0924,93.1721,92.7042,92.7938,10317.0
2020-10-30 11:30:00,93.19,93.68,93.19,93.52,8773.0,92.7639,93.2517,92.7639,93.0924,8773.0
2020-10-30 11:35:00,93.7,94.24,93.68,94.01,21882.0,93.2716,93.8091,93.2517,93.5802,21882.0
2020-10-30 11:40:00,94.09,94.09,93.79,93.84,13207.0,93.6598,93.6598,93.3612,93.411,13207.0
2020-10-30 11:45:00,93.79,93.98,93.7,93.98,3682.0,93.3612,93.5503,93.2716,93.5503,3682.0
2020-10-30 11:50:00,93.99,94.18,93.72,94.12,18832.0,93.5603,93.7494,93.2915,93.6897,18832.0
2020-10-30 11:55:00,94.12,94.14,93.93,94.05,19705.0,93.6897,93.7096,93.5005,93.62,19705.0
2020-10-30 12:00:00,93.99,94.52,93.93,94.45,11275.0,93.5603,94.0878,93.5005,94.0182,11275.0
2020-10-30 12:05:00,94.43,94.63,94.4,94.4,5351.0,93.9983,94.1973,93.9684,93.9684,5351.0
2020-10-30 12:10:00,94.36,94.39,94.25,94.38,4243.0,93.9286,93.9584,93.8191,93.9485,4243.0
2020-10-30 12:15:00,94.27,94.6,94.27,94.57,6328.0,93.839,94.1675,93.839,94.1376,6328.0
2020-10-30 12:20:00,94.52,94.72,94.44,94.72,8810.0,94.0878,94.2869,94.0082,94.2869,8810.0
2020-10-30 12:25:00,94.68,94.96,94.63,94.85,8677.0,94.2471,94.5258,94.1973,94.4163,8677.0
2020-10-30 12:30:00,94.82,94.92,94.73,94.79,22702.0,94.3865,94.486,94.2969,94.3566,22702.0
2020-10-30 12:35:00,94.77,94.78,94.44,94.54,10156.0,94.3367,94.3467,94.0082,94.1078,10156.0
2020-10-30 12:40:00,94.53,94.59,94.4,94.47,5274.0,94.0978,94.1575,93.9684,94.0381,5274.0
2020-10-30 12:45:00,94.44,94.59,94.41,94.53,5732.0,94.0082,94.1575,93.9784,94.0978,5732.0
2020-10-30 12:50:00,94.49,94.49,94.17,94.18,4502.0,94.058,94.058,93.7394,93.7494,4502.0
2020-10-30 12:55:00,94.16,94.24,93.95,94.24,6394.0,93.7295,93.8091,93.5205,93.8091,6394.0
2020-10-30 13:00:00,94.17,94.4,94.08,94.3,19092.0,93.7394,93.9684,93.6499,93.8689,19092.0
2020-10-30 13:05:00,94.23,94.27,94.14,94.26,10597.0,93.7992,93.839,93.7096,93.829,10597.0
2020-10-30 13:10:00,94.26,94.26,94.11,94.13,5086.0,93.829,93.829,93.6797,93.6996,5086.0
2020-10-30 13:15:00,94.13,94.13,93.93,94.01,13611.0,93.6996,93.6996,93.5005,93.5802,13611.0
2020-10-30 13:20:00,93.96,93.99,93.76,93.98,4525.0,93.5304,93.5603,93.3313,93.5503,4525.0
2020-10-30 13:25:00,94.0,94.39,93.98,94.39,10385.0,93.5702,93.9584,93.5503,93.9584,10385.0
2020-10-30 13:30:00,94.41,94.41,93.93,93.94,12510.0,93.9784,93.9784,93.5005,93.5105,12510.0
2020-10-30 13:35:00,93.93,94.04,93.85,94.02,17613.0,93.5005,93.61,93.4209,93.5901,17613.0
2020-10-30 13:40:00,94.04,94.04,93.83,93.92,5460.0,93.61,93.61,93.401,93.4906,5460.0
2020-10-30 13:45:00,93.97,94.38,93.8,94.38,19103.0,93.5404,93.9485,93.3711,93.9485,19103.0
2020-10-30 13:50:00,94.38,94.48,93.74,93.81,48293.0,93.9485,94.048,93.3114,93.3811,48293.0
2020-10-30 13:55:00,93.81,94.28,93.76,94.25,18160.0,93.3811,93.8489,93.3313,93.8191,18160.0
2020-10-30 14:00:00,94.19,94.65,94.13,94.62,15877.0,93.7594,94.2173,93.6996,94.1874,15877.0
2020-10-30 14:05:00,94.64,94.93,94.63,94.92,41728.0,94.2073,94.496,94.1973,94.486,41728.0
2020-10-30 14:10:00,95.0,95.26,94.65,94.67,44556.0,94.5657,94.8245,94.2173,94.2372,44556.0
2020-10-30 14:15:00,94.61,94.73,94.53,94.67,14942.0,94.1774,94.2969,94.0978,94.2372,14942.0
2020-10-30 14:20:00,94.7,94.94,94.12,94.17,19646.0,94.267,94.5059,93.6897,93.7394,19646.0
2020-10-30 14:25:00,94.21,94.21,93.9,93.99,18388.0,93.7793,93.7793,93.4707,93.5603,18388.0
2020-10-30 14:30:00,93.92,93.95,93.71,93.93,16909.0,93.4906,93.5205,93.2816,93.5005,16909.0
2020-10-30 14:35:00,93.93,94.17,93.75,94.08,10044.0,93.5005,93.7394,93.3214,93.6499,10044.0
2020-10-30 14:40:00,93.98,94.01,93.53,93.62,13667.0,93.5503,93.5802,93.1024,93.192,13667.0
2020-10-30 14:45:00,93.62,93.99,93.53,93.99,10079.0,93.192,93.5603,93.1024,93.5603,10079.0
2020-10-30 14:50:00,93.99,94.0,93.73,93.77,11472.0,93.5603,93.5702,93.3015,93.3413,11472.0
2020-10-30 14:55:00,93.77,94.0,93.67,93.78,10956.0,93.3413,93.5702,93.2417,93.3512,10956.0
2020-10-30 15:00:00,93.82,93.82,93.51,93.77,15377.0,93.391,93.391,93.0825,93.3413,15377.0
2020-10-30 15:05:00,93.78,93.85,93.57,93.74,10737.0,93.3512,93.4209,93.1422,93.3114,10737.0
2020-10-30 15:10:00,93.8,94.12,93.75,94.09,11163.0,93.3711,93.6897,93.3214,93.6598,11163.0
2020-10-30 15:15:00,94.03,94.19,93.75,93.78,18229.0,93.6001,93.7594,93.3214,93.3512,18229.0
2020-10-30 15:20:00,93.76,93.97,93.7,93.85,12955.0,93.3313,93.5404,93.2716,93.4209,12955.0
2020-10-30 15:25:00,93.87,93.88,93.55,93.59,13184.0,93.4408,93.4508,93.1223,93.1621,13184.0
2020-10-30 15:30:00,93.59,93.69,93.29,93.33,21145.0,93.1621,93.2616,92.8635,92.9033,21145.0
2020-10-30 15:35:00,93.34,93.61,93.3,93.61,19691.0,92.9132,93.182,92.8734,93.182,19691.0
2020-10-30 15:40:00,93.67,93.96,93.57,93.95,23352.0,93.2417,93.5304,93.1422,93.5205,23352.0
2020-10-30 15:45:00,93.93,94.02,93.6,93.67,32549.0,93.5005,93.5901,93.1721,93.2417,32549.0
2020-10-30 15:50:00,93.7,93.97,93.5,93.74,60542.0,93.2716,93.5404,93.0725,93.3114,60542.0
2020-10-30 15:55:00,93.75,94.27,93.71,94.16,130329.0,93.3214,93.839,93.2816,93.7295,130329.0
2020-11-02 09:30:00,95.05,95.16,93.56,93.56,39548.0,94.6154,94.7249,93.1322,93.1322,39548.0
2020-11-02 09:35:00,93.47,94.36,93.47,94.36,49201.0,93.0426,93.9286,93.0426,93.9286,49201.0
2020-11-02 09:40:00,94.17,94.17,92.96,93.32,37637.0,93.7394,93.7394,92.535,92.8933,37637.0
2020-11-02 09:45:00,93.32,93.91,93.32,93.61,18045.0,92.8933,93.4806,92.8933,93.182,18045.0
2020-11-02 09:50:00,93.61,93.97,93.35,93.87,20702.0,93.182,93.5404,92.9232,93.4408,20702.0
2020-11-02 09:55:00,93.8,93.92,93.46,93.72,32136.0,93.3711,93.4906,93.0327,93.2915,32136.0
2020-11-02 10:00:00,93.86,94.15,93.75,93.78,30532.0,93.4309,93.7195,93.3214,93.3512,30532.0
2020-11-02 10:05:00,93.79,94.27,93.69,94.23,47049.0,93.3612,93.839,93.2616,93.7992,47049.0
2020-11-02 10:10:00,94.23,94.27,93.21,93.44,48636.0,93.7992,93.839,92.7838,93.0128,48636.0
2020-11-02 10:15:00,93.38,93.7,93.3,93.57,68988.0,92.9531,93.2716,92.8734,93.1422,68988.0
2020-11-02 10:20:00,93.66,93.67,93.27,93.46,29730.0,93.2318,93.2417,92.8436,93.0327,29730.0
2020-11-02 10:25:00,93.51,93.56,93.15,93.18,16760.0,93.0825,93.1322,92.7241,92.754,16760.0
2020-11-02 10:30:00,93.15,93.33,93.04,93.09,23538.0,92.7241,92.9033,92.6146,92.6644,23538.0
2020-11-02 10:35:00,93.15,93.26,92.58,92.7,40995.0,92.7241,92.8336,92.1567,92.2762,40995.0
2020-11-02 10:40:00,92.66,92.86,92.55,92.78,14916.0,92.2364,92.4354,92.1269,92.3558,14916.0
2020-11-02 10:45:00,92.78,93.21,92.78,93.08,10957.0,92.3558,92.7838,92.3558,92.6544,10957.0
2020-11-02 10:50:00,93.12,93.33,92.99,93.23,11103.0,92.6942,92.9033,92.5648,92.8037,11103.0
2020-11-02 10:55:00,93.26,93.78,93.22,93.72,8851.0,92.8336,93.3512,92.7938,93.2915,8851.0
2020-11-02 11:00:00,93.73,94.05,93.69,93.98,10352.0,93.3015,93.62,93.2616,93.5503,10352.0
2020-11-02 11:05:00,94.03,94.33,93.84,94.2,35522.0,93.6001,93.8987,93.411,93.7693,35522.0
2020-11-02 11:10:00,94.2,94.25,93.93,94.21,36745.0,93.7693,93.8191,93.5005,93.7793,36745.0
2020-11-02 11:15:00,94.26,94.57,93.9,94.5,74737.0,93.829,94.1376,93.4707,94.0679,74737.0
2020-11-02 11:20:00,94.5,94.66,94.36,94.63,11585.0,94.0679,94.2272,93.9286,94.1973,11585.0
2020-11-02 11:25:00,94.59,94.82,94.46,94.46,9758.0,94.1575,94.3865,94.0281,94.0281,9758.0
2020-11-02 11:30:00,94.41,94.52,94.15,94.16,4100.0,93.9784,94.0878,93.7195,93.7295,4100.0
2020-11-02 11:35:00,94.2,94.21,93.93,94.02,5900.0,93.7693,93.7793,93.5005,93.5901,5900.0
2020-11-02 11:40:00,94.02,94.47,93.95,94.47,6930.0,93.5901,94.0381,93.5205,94.0381,6930.0
2020-11-02 11:45:00,94.51,94.59,94.4,94.43,7378.0,94.0779,94.1575,93.9684,93.9983,7378.0
2020-11-02 11:50:00,94.41,94.68,94.34,94.68,6100.0,93.9784,94.2471,93.9087,94.2471,6100.0
2020-11-02 11:55:00,94.75,94.81,94.57,94.61,4000.0,94.3168,94.3765,94.1376,94.1774,4000.0
2020-11-02 12:00:00,94.51,94.63,94.4,94.61,5305.0,94.0779,94.1973,93.9684,94.1774,5305.0
2020-11-02 12:05:00,94.62,94.92,94.62,94.91,5470.0,94.1874,94.486,94.1874,94.4761,5470.0
2020-11-02 12:10:00,94.92,95.16,94.88,95.15,13163.0,94.486,94.7249,94.4462,94.715,13163.0
2020-11-02 12:15:00,95.13,95.23,94.95,95.0,23743.0,94.6951,94.7946,94.5159,94.5657,23743.0
2020-11-02 12:20:00,95.0,95.07,94.91,94.92,14749.0,94.5657,94.6353,94.4761,94.486,14749.0
2020-11-02 12:25:00,94.91,94.91,94.58,94.84,15091.0,94.4761,94.4761,94.1476,94.4064,15091.0
2020-11-02 12:30:00,94.84,94.84,94.59,94.66,5106.0,94.4064,94.4064,94.1575,94.2272,5106.0
2020-11-02 12:35:00,94.67,94.68,94.15,94.18,15747.0,94.2372,94.2471,93.7195,93.7494,15747.0
2020-11-02 12:40:00,94.21,94.25,93.91,93.93,4360.0,93.7793,93.8191,93.4806,93.5005,4360.0
2020-11-02 12:45:00,93.94,93.94,93.71,93.82,4802.0,93.5105,93.5105,93.2816,93.391,4802.0
2020-11-02 12:50:00,93.76,94.12,93.62,94.12,5272.0,93.3313,93.6897,93.192,93.6897,5272.0
2020-11-02 12:55:00,94.13,94.29,94.02,94.26,2757.0,93.6996,93.8589,93.5901,93.829,2757.0
2020-11-02 13:00:00,94.31,94.36,94.09,94.23,4945.0,93.8788,93.9286,93.6598,93.7992,4945.0
2020-11-02 13:05:00,94.23,94.41,94.17,94.41,2619.0,93.7992,93.9784,93.7394,93.9784,2619.0
2020-11-02 13:10:00,94.39,94.39,94.22,94.27,9449.0,93.9584,93.9584,93.7892,93.839,9449.0
2020-11-02 13:15:00,94.25,94.32,94.07,94.11,7466.0,93.8191,93.8888,93.6399,93.6797,7466.0
2020-11-02 13:20:00,94.09,94.24,93.88,94.09,10209.0,93.6598,93.8091,93.4508,93.6598,10209.0
2020-11-02 13:25:00,94.09,94.33,94.09,94.31,4800.0,93.6598,93.8987,93.6598,93.8788,4800.0
2020-11-02 13:30:00,94.31,94.31,94.17,94.27,2000.0,93.8788,93.8788,93.7394,93.839,2000.0
2020-11-02 13:35:00,94.22,94.29,94.14,94.21,2727.0,93.7892,93.8589,93.7096,93.7793,2727.0
2020-11-02 13:40:00,94.46,94.57,94.35,94.35,1961.0,94.0281,94.1376,93.9186,93.9186,1961.0
2020-11-02 13:45:00,94.4,94.45,94.27,94.28,3801.0,93.9684,94.0182,93.839,93.8489,3801.0
2020-11-02 13:50:00,94.24,94.29,93.89,93.91,4700.0,93.8091,93.8589,93.4607,93.4806,4700.0
2020-11-02 13:55:00,93.85,94.04,93.85,93.98,2700.0,93.4209,93.61,93.4209,93.5503,2700.0
2020-11-02 14:00:00,93.92,94.32,93.92,94.27,10885.0,93.4906,93.8888,93.4906,93.839,10885.0
2020-11-02 14:05:00,94.23,94.51,94.19,94.43,6344.0,93.7992,94.0779,93.7594,93.9983,6344.0
2020-11-02 14:10:00,94.39,94.49,94.3,94.31,8063.0,93.9584,94.058,93.8689,93.8788,8063.0
2020-11-02 14:15:00,94.27,94.33,94.14,94.18,4600.0,93.839,93.8987,93.7096,93.7494,4600.0
2020-11-02 14:20:00,94.19,94.49,94.12,94.41,7667.0,93.7594,94.058,93.6897,93.9784,7667.0
2020-11-02 14:25:00,94.37,94.4,94.23,94.37,6854.0,93.9385,93.9684,93.7992,93.9385,6854.0
2020-11-02 14:30:00,94.4,94.52,94.19,94.2,4943.0,93.9684,94.0878,93.7594,93.7693,4943.0
2020-11-02 14:35:00,94.23,94.44,94.2,94.37,6344.0,93.7992,94.0082,93.7693,93.9385,6344.0
2020-11-02 14:40:00,94.35,94.59,94.33,94.52,8093.0,93.9186,94.1575,93.8987,94.0878,8093.0
2020-11-02 14:45:00,94.5,94.93,94.5,94.62,9325.0,94.0679,94.496,94.0679,94.1874,9325.0
2020-11-02 14:50:00,94.65,94.78,94.44,94.44,7296.0,94.2173,94.3467,94.0082,94.0082,7296.0
2020-11-02 14:55:00,94.4,94.45,94.24,94.29,6989.0,93.9684,94.0182,93.8091,93.8589,6989.0
2020-11-02 15:00:00,94.29,94.53,94.22,94.22,7208.0,93.8589,94.0978,93.7892,93.7892,7208.0
2020-11-02 15:05:00,94.21,94.36,94.16,94.31,6184.0,93.7793,93.9286,93.7295,93.8788,6184.0
2020-11-02 15:10:00,94.35,94.56,94.35,94.56,8438.0,93.9186,94.1277,93.9186,94.1277,8438.0
2020-11-02 15:15:00,94.61,94.82,94.6,94.72,4388.0,94.1774,94.3865,94.1675,94.2869,4388.0
2020-11-02 15:20:00,94.7,94.81,94.67,94.76,5066.0,94.267,94.3765,94.2372,94.3268,5066.0
2020-11-02 15:25:00,94.77,94.77,94.48,94.48,9080.0,94.3367,94.3367,94.048,94.048,9080.0
2020-11-02 15:30:00,94.58,94.71,94.37,94.37,9821.0,94.1476,94.277,93.9385,93.9385,9821.0
2020-11-02 15:35:00,94.42,94.45,94.3,94.37,9063.0,93.9883,94.0182,93.8689,93.9385,9063.0
2020-11-02 15:40:00,94.34,94.4,94.17,94.18,12136.0,93.9087,93.9684,93.7394,93.7494,12136.0
2020-11-02 15:45:00,94.17,94.51,94.13,94.49,19522.0,93.7394,94.0779,93.6996,94.058,19522.0
2020-11-02 15:50:00,94.53,94.55,94.25,94.55,29336.0,94.0978,94.1177,93.8191,94.1177,29336.0
2020-11-02 15:55:00,94.49,94.71,94.45,94.63,68781.0,94.058,94.277,94.0182,94.1973,68781.0
2020-11-03 09:30:00,95.95,96.63,95.51,96.55,31485.0,95.5113,96.1882,95.0733,96.1086,31485.0
2020-11-03 09:35:00,96.46,96.77,95.93,96.41,8449.0,96.019,96.3276,95.4914,95.9692,8449.0
2020-11-03 09:40:00,96.29,97.31,96.29,97.16,14658.0,95.8498,96.8651,95.8498,96.7158,14658.0
2020-11-03 09:45:00,97.15,97.56,97.05,97.49,14888.0,96.7058,97.1139,96.6063,97.0443,14888.0
2020-11-03 09:50:00,97.64,97.83,97.33,97.78,22503.0,97.1936,97.3827,96.885,97.3329,22503.0
2020-11-03 09:55:00,97.78,98.05,97.58,97.94,18578.0,97.3329,97.6017,97.1339,97.4922,18578.0
2020-11-03 10:00:00,97.97,98.55,97.71,98.17,14198.0,97.5221,98.0994,97.2633,97.7212,14198.0
2020-11-03 10:05:00,98.24,98.36,97.99,98.13,17659.0,97.7908,97.9103,97.542,97.6813,17659.0
2020-11-03 10:10:00,98.22,98.38,97.87,97.96,107281.0,97.7709,97.9302,97.4225,97.5121,107281.0
2020-11-03 10:15:00,97.94,98.01,97.7,97.75,22799.0,97.4922,97.5619,97.2533,97.3031,22799.0
2020-11-03 10:20:00,97.79,97.93,97.65,97.7,13677.0,97.3429,97.4823,97.2035,97.2533,13677.0
2020-11-03 10:25:00,97.64,98.0,97.6,97.75,22732.0,97.1936,97.5519,97.1538,97.3031,22732.0
2020-11-03 10:30:00,97.74,98.13,97.73,97.8,38460.0,97.2931,97.6813,97.2832,97.3529,38460.0
2020-11-03 10:35:00,97.81,98.59,97.81,98.0,80485.0,97.3628,98.1392,97.3628,97.5519,80485.0
2020-11-03 10:40:00,98.0,98.04,97.45,97.96,17411.0,97.5519,97.5918,97.0045,97.5121,17411.0
2020-11-03 10:45:00,97.95,98.06,97.89,97.91,50332.0,97.5022,97.6117,97.4424,97.4623,50332.0
2020-11-03 10:50:00,97.96,98.82,97.96,98.73,28459.0,97.5121,98.3682,97.5121,98.2786,28459.0
2020-11-03 10:55:00,98.64,99.03,98.64,98.76,56733.0,98.189,98.5772,98.189,98.3085,56733.0
2020-11-03 11:00:00,98.75,98.92,98.58,98.92,43598.0,98.2985,98.4677,98.1293,98.4677,43598.0
2020-11-03 11:05:00,98.98,99.09,98.85,98.86,26174.0,98.5275,98.637,98.3981,98.408,26174.0
2020-11-03 11:10:00,98.86,99.02,98.44,98.48,23604.0,98.408,98.5673,97.9899,98.0297,23604.0
2020-11-03 11:15:00,98.5,98.57,98.31,98.44,14790.0,98.0497,98.1193,97.8605,97.9899,14790.0
2020-11-03 11:20:00,98.47,98.55,98.29,98.41,10257.0,98.0198,98.0994,97.8406,97.9601,10257.0
2020-11-03 11:25:00,98.46,98.46,98.13,98.28,20749.0,98.0098,98.0098,97.6813,97.8307,20749.0
2020-11-03 11:30:00,98.31,98.58,98.27,98.42,12616.0,97.8605,98.1293,97.8207,97.97,12616.0
2020-11-03 11:35:00,98.45,98.59,98.14,98.19,24147.0,97.9999,98.1392,97.6913,97.7411,24147.0
2020-11-03 11:40:00,98.22,98.66,98.09,98.66,35554.0,97.7709,98.2089,97.6415,98.2089,35554.0
2020-11-03 11:45:00,98.63,98.84,98.58,98.67,31690.0,98.1791,98.3881,98.1293,98.2189,31690.0
2020-11-03 11:50:00,98.67,99.04,98.55,99.02,46240.0,98.2189,98.5872,98.0994,98.5673,46240.0
2020-11-03 11:55:00,99.01,99.37,99.01,99.33,33663.0,98.5573,98.9157,98.5573,98.8759,33663.0
2020-11-03 12:00:00,99.28,99.61,99.12,99.38,12420.0,98.8261,99.1546,98.6668,98.9256,12420.0
2020-11-03 12:05:00,99.37,99.65,99.32,99.6,18082.0,98.9157,99.1944,98.8659,99.1446,18082.0
2020-11-03 12:10:00,99.64,99.75,99.22,99.6,47155.0,99.1844,99.2939,98.7664,99.1446,47155.0
2020-11-03 12:15:00,99.6,99.69,99.13,99.17,38024.0,99.1446,99.2342,98.6768,98.7166,38024.0
2020-11-03 12:20:00,99.21,99.25,98.98,99.06,27795.0,98.7564,98.7962,98.5275,98.6071,27795.0
2020-11-03 12:25:00,99.08,99.34,99.05,99.2,11502.0,98.627,98.8858,98.5971,98.7465,11502.0
2020-11-03 12:30:00,99.2,99.39,99.16,99.28,21875.0,98.7465,98.9356,98.7066,98.8261,21875.0
2020-11-03 12:35:00,99.29,99.55,99.13,99.46,12285.0,98.836,99.0949,98.6768,99.0053,12285.0
2020-11-03 12:40:00,99.51,99.71,99.31,99.31,18101.0,99.055,99.2541,98.8559,98.8559,18101.0
2020-11-03 12:45:00,99.36,99.37,99.09,99.16,19482.0,98.9057,98.9157,98.637,98.7066,19482.0
2020-11-03 12:50:00,99.15,99.27,99.02,99.06,12123.0,98.6967,98.8161,98.5673,98.6071,12123.0
2020-11-03 12:55:00,99.09,99.17,98.98,99.12,8352.0,98.637,98.7166,98.5275,98.6668,8352.0
2020-11-03 13:00:00,99.16,99.35,99.11,99.26,13570.0,98.7066,98.8958,98.6569,98.8062,13570.0
2020-11-03 13:05:00,99.24,99.31,99.2,99.26,6227.0,98.7863,98.8559,98.7465,98.8062,6227.0
2020-11-03 13:10:00,99.26,99.3,99.15,99.15,5520.0,98.8062,98.846,98.6967,98.6967,5520.0
2020-11-03 13:15:00,99.19,99.24,99.03,99.1,10473.0,98.7365,98.7863,98.5772,98.6469,10473.0
2020-11-03 13:20:00,99.12,99.2,98.96,99.17,6503.0,98.6668,98.7465,98.5075,98.7166,6503.0
2020-11-03 13:25:00,99.17,99.17,99.06,99.14,4775.0,98.7166,98.7166,98.6071,98.6867,4775.0
2020-11-03 13:30:00,99.18,99.23,99.01,99.01,4461.0,98.7265,98.7763,98.5573,98.5573,4461.0
2020-11-03 13:35:00,99.06,99.09,98.9,98.99,5868.0,98.6071,98.637,98.4478,98.5374,5868.0
2020-11-03 13:40:00,98.98,99.04,98.86,99.04,3870.0,98.5275,98.5872,98.408,98.5872,3870.0
2020-11-03 13:45:00,99.09,99.1,98.77,98.77,4165.0,98.637,98.6469,98.3184,98.3184,4165.0
2020-11-03 13:50:00,98.84,98.86,98.6,98.67,6180.0,98.3881,98.408,98.1492,98.2189,6180.0
2020-11-03 13:55:00,98.7,98.71,98.42,98.47,13525.0,98.2487,98.2587,97.97,98.0198,13525.0
2020-11-03 14:00:00,98.5,98.93,98.42,98.79,15651.0,98.0497,98.4777,97.97,98.3383,15651.0
2020-11-03 14:05:00,98.83,99.03,98.73,98.88,11140.0,98.3781,98.5772,98.2786,98.4279,11140.0
2020-11-03 14:10:00,98.95,99.1,98.87,99.03,6254.0,98.4976,98.6469,98.418,98.5772,6254.0
2020-11-03 14:15:00,98.97,99.07,98.7,98.71,9129.0,98.5175,98.617,98.2487,98.2587,9129.0
2020-11-03 14:20:00,98.72,98.88,98.66,98.73,7263.0,98.2686,98.4279,98.2089,98.2786,7263.0
2020-11-03 14:25:00,98.73,98.84,98.6,98.64,8333.0,98.2786,98.3881,98.1492,98.189,8333.0
2020-11-03 14:30:00,98.67,99.06,98.61,99.01,10147.0,98.2189,98.6071,98.1591,98.5573,10147.0
2020-11-03 14:35:00,99.0,99.0,98.66,98.7,7870.0,98.5474,98.5474,98.2089,98.2487,7870.0
2020-11-03 14:40:00,98.69,98.82,98.63,98.73,12058.0,98.2388,98.3682,98.1791,98.2786,12058.0
2020-11-03 14:45:00,98.72,99.08,98.65,98.98,9444.0,98.2686,98.627,98.199,98.5275,9444.0
2020-11-03 14:50:00,98.97,99.06,98.89,98.92,8700.0,98.5175,98.6071,98.4379,98.4677,8700.0
2020-11-03 14:55:00,98.92,99.04,98.81,98.81,10354.0,98.4677,98.5872,98.3582,98.3582,10354.0
2020-11-03 15:00:00,98.79,98.83,98.52,98.71,10120.0,98.3383,98.3781,98.0696,98.2587,10120.0
2020-11-03 15:05:00,98.67,98.72,98.45,98.54,12243.0,98.2189,98.2686,97.9999,98.0895,12243.0
2020-11-03 15:10:00,98.54,98.71,98.53,98.63,14948.0,98.0895,98.2587,98.0795,98.1791,14948.0
2020-11-03 15:15:00,98.63,98.84,98.61,98.82,15821.0,98.1791,98.3881,98.1591,98.3682,15821.0
2020-11-03 15:20:00,98.85,98.96,98.77,98.94,22527.0,98.3981,98.5075,98.3184,98.4876,22527.0
2020-11-03 15:25:00,98.94,99.09,98.93,98.99,45086.0,98.4876,98.637,98.4777,98.5374,45086.0
2020-11-03 15:30:00,99.0,99.02,98.9,98.98,29327.0,98.5474,98.5673,98.4478,98.5275,29327.0
2020-11-03 15:35:00,98.96,99.24,98.96,99.09,31675.0,98.5075,98.7863,98.5075,98.637,31675.0
2020-11-03 15:40:00,99.06,99.28,98.79,98.79,33555.0,98.6071,98.8261,98.3383,98.3383,33555.0
2020-11-03 15:45:00,98.81,98.99,98.81,98.95,36999.0,98.3582,98.5374,98.3582,98.4976,36999.0
2020-11-03 15:50:00,98.92,99.01,98.75,98.96,69057.0,98.4677,98.5573,98.2985,98.5075,69057.0
2020-11-03 15:55:00,98.96,99.0,98.57,98.81,133112.0,98.5075,98.5474,98.1193,98.3582,133112.0
2020-11-04 09:30:00,99.19,99.57,97.72,97.93,82225.0,98.7365,99.1148,97.2732,97.4823,82225.0
2020-11-04 09:35:00,97.99,98.54,97.17,97.98,73316.0,97.542,98.0895,96.7257,97.532,73316.0
2020-11-04 09:40:00,98.1,98.34,97.37,98.16,108039.0,97.6515,97.8904,96.9248,97.7112,108039.0
2020-11-04 09:45:00,98.14,99.12,97.98,98.81,48891.0,97.6913,98.6668,97.532,98.3582,48891.0
2020-11-04 09:50:00,98.77,98.81,97.6,97.74,114504.0,98.3184,98.3582,97.1538,97.2931,114504.0
2020-11-04 09:55:00,97.75,98.26,97.54,98.19,50627.0,97.3031,97.8107,97.094,97.7411,50627.0
2020-11-04 10:00:00,98.05,98.26,97.68,97.9,50288.0,97.6017,97.8107,97.2334,97.4524,50288.0
2020-11-04 10:05:00,97.87,98.6,97.85,98.6,42612.0,97.4225,98.1492,97.4026,98.1492,42612.0
2020-11-04 10:10:00,98.53,98.88,98.26,98.59,32401.0,98.0795,98.4279,97.8107,98.1392,32401.0
2020-11-04 10:15:00,98.68,98.78,98.18,98.34,69887.0,98.2288,98.3284,97.7311,97.8904,69887.0
2020-11-04 10:20:00,98.4,98.86,98.31,98.39,123579.0,97.9501,98.408,97.8605,97.9402,123579.0
2020-11-04 10:25:00,98.3,98.41,97.74,97.74,38231.0,97.8506,97.9601,97.2931,97.2931,38231.0
2020-11-04 10:30:00,97.71,98.5,97.71,98.02,84641.0,97.2633,98.0497,97.2633,97.5718,84641.0
2020-11-04 10:35:00,98.06,98.6,97.91,98.21,25541.0,97.6117,98.1492,97.4623,97.761,25541.0
2020-11-04 10:40:00,98.2,98.23,97.44,97.73,67665.0,97.751,97.7809,96.9945,97.2832,67665.0
2020-11-04 10:45:00,97.73,99.05,97.73,99.01,44600.0,97.2832,98.5971,97.2832,98.5573,44600.0
2020-11-04 10:50:00,99.02,99.14,98.76,98.85,42834.0,98.5673,98.6867,98.3085,98.3981,42834.0
2020-11-04 10:55:00,98.81,99.72,98.81,99.7,50868.0,98.3582,99.2641,98.3582,99.2442,50868.0
2020-11-04 11:00:00,99.67,100.08,99.56,99.73,60804.0,99.2143,99.6224,99.1048,99.274,60804.0
2020-11-04 11:05:00,99.73,100.04,99.34,99.73,77719.0,99.274,99.5826,98.8858,99.274,77719.0
2020-11-04 11:10:00,99.73,99.84,99.6,99.76,23483.0,99.274,99.3835,99.1446,99.3039,23483.0
2020-11-04 11:15:00,99.8,100.2,99.73,100.17,33237.0,99.3437,99.7419,99.274,99.712,33237.0
2020-11-04 11:20:00,100.13,100.72,99.94,100.06,84900.0,99.6722,100.2595,99.4831,99.6025,84900.0
2020-11-04 11:25:00,100.05,100.23,99.77,100.12,53924.0,99.5926,99.7717,99.3138,99.6622,53924.0
2020-11-04 11:30:00,100.25,100.47,100.15,100.45,17823.0,99.7917,100.0106,99.6921,99.9907,17823.0
2020-11-04 11:35:00,100.49,100.67,100.24,100.32,17993.0,100.0306,100.2097,99.7817,99.8613,17993.0
2020-11-04 11:40:00,100.33,100.57,100.31,100.55,19524.0,99.8713,100.1102,99.8514,100.0903,19524.0
2020-11-04 11:45:00,100.5,100.54,100.35,100.51,9133.0,100.0405,100.0803,99.8912,100.0505,9133.0
2020-11-04 11:50:00,100.54,100.7,100.27,100.6,16738.0,100.0803,100.2396,99.8116,100.1401,16738.0
2020-11-04 11:55:00,100.54,100.7,100.36,100.43,31704.0,100.0803,100.2396,99.9011,99.9708,31704.0
2020-11-04 12:00:00,100.45,100.56,100.31,100.48,12745.0,99.9907,100.1002,99.8514,100.0206,12745.0
2020-11-04 12:05:00,100.41,100.61,100.32,100.39,52905.0,99.9509,100.15,99.8613,99.931,52905.0
2020-11-04 12:10:00,100.37,100.42,99.91,100.0,18830.0,99.9111,99.9609,99.4532,99.5428,18830.0
2020-11-04 12:15:00,100.0,100.26,99.91,100.19,20826.0,99.5428,99.8016,99.4532,99.7319,20826.0
2020-11-04 12:20:00,100.25,100.56,99.97,99.97,22641.0,99.7917,100.1002,99.5129,99.5129,22641.0
2020-11-04 12:25:00,99.97,99.98,99.28,99.52,22245.0,99.5129,99.5229,98.8261,99.065,22245.0
2020-11-04 12:30:00,99.51,100.0,99.48,99.8,14206.0,99.055,99.5428,99.0252,99.3437,14206.0
2020-11-04 12:35:00,99.74,100.19,99.63,99.92,17377.0,99.284,99.7319,99.1745,99.4632,17377.0
2020-11-04 12:40:00,100.02,100.17,99.73,100.17,11147.0,99.5627,99.712,99.274,99.712,11147.0
2020-11-04 12:45:00,100.16,100.18,99.81,99.97,16184.0,99.7021,99.722,99.3537,99.5129,16184.0
2020-11-04 12:50:00,100.06,100.16,99.75,99.89,28170.0,99.6025,99.7021,99.2939,99.4333,28170.0
2020-11-04 12:55:00,99.86,100.04,99.74,99.84,13128.0,99.4034,99.5826,99.284,99.3835,13128.0
2020-11-04 13:00:00,99.84,99.86,99.54,99.62,10706.0,99.3835,99.4034,99.0849,99.1645,10706.0
2020-11-04 13:05:00,99.66,99.72,99.34,99.43,12958.0,99.2043,99.2641,98.8858,98.9754,12958.0
2020-11-04 13:10:00,99.37,99.42,99.16,99.31,11998.0,98.9157,98.9654,98.7066,98.8559,11998.0
2020-11-04 13:15:00,99.31,99.57,99.02,99.03,18404.0,98.8559,99.1148,98.5673,98.5772,18404.0
2020-11-04 13:20:00,99.05,99.11,98.87,98.88,17728.0,98.5971,98.6569,98.418,98.4279,17728.0
2020-11-04 13:25:00,98.86,98.9,98.54,98.68,33241.0,98.408,98.4478,98.0895,98.2288,33241.0
2020-11-04 13:30:00,98.76,98.86,98.54,98.67,23910.0,98.3085,98.408,98.0895,98.2189,23910.0
2020-11-04 13:35:00,98.72,98.89,98.58,98.72,14985.0,98.2686,98.4379,98.1293,98.2686,14985.0
2020-11-04 13:40:00,98.74,98.79,98.02,98.2,13022.0,98.2886,98.3383,97.5718,97.751,13022.0
2020-11-04 13:45:00,98.3,98.75,98.3,98.46,20247.0,97.8506,98.2985,97.8506,98.0098,20247.0
2020-11-04 13:50:00,98.4,98.9,98.4,98.89,9570.0,97.9501,98.4478,97.9501,98.4379,9570.0
2020-11-04 13:55:00,98.88,99.16,98.83,99.05,14992.0,98.4279,98.7066,98.3781,98.5971,14992.0
2020-11-04 14:00:00,99.0,99.34,98.93,98.93,18729.0,98.5474,98.8858,98.4777,98.4777,18729.0
2020-11-04 14:05:00,98.92,99.22,98.83,98.95,13494.0,98.4677,98.7664,98.3781,98.4976,13494.0
2020-11-04 14:10:00,98.95,99.18,98.83,98.85,9801.0,98.4976,98.7265,98.3781,98.3981,9801.0
2020-11-04 14:15:00,98.91,99.18,98.75,99.18,12059.0,98.4578,98.7265,98.2985,98.7265,12059.0
2020-11-04 14:20:00,99.09,99.36,99.09,99.32,15065.0,98.637,98.9057,98.637,98.8659,15065.0
2020-11-04 14:25:00,99.27,99.45,99.17,99.23,16839.0,98.8161,98.9953,98.7166,98.7763,16839.0
2020-11-04 14:30:00,99.28,99.35,99.07,99.07,9638.0,98.8261,98.8958,98.617,98.617,9638.0
2020-11-04 14:35:00,99.14,99.3,99.02,99.18,11535.0,98.6867,98.846,98.5673,98.7265,11535.0
2020-11-04 14:40:00,99.2,99.2,98.89,98.89,19498.0,98.7465,98.7465,98.4379,98.4379,19498.0
2020-11-04 14:45:00,98.94,99.29,98.83,99.28,10672.0,98.4876,98.836,98.3781,98.8261,10672.0
2020-11-04 14:50:00,99.23,99.42,99.21,99.34,13228.0,98.7763,98.9654,98.7564,98.8858,13228.0
2020-11-04 14:55:00,99.34,99.41,99.15,99.34,7904.0,98.8858,98.9555,98.6967,98.8858,7904.0
2020-11-04 15:00:00,99.35,99.47,98.97,98.97,18335.0,98.8958,99.0152,98.5175,98.5175,18335.0
2020-11-04 15:05:00,98.96,99.21,98.76,99.2,14967.0,98.5075,98.7564,98.3085,98.7465,14967.0
2020-11-04 15:10:00,99.2,99.24,98.79,98.91,11555.0,98.7465,98.7863,98.3383,98.4578,11555.0
2020-11-04 15:15:00,98.87,98.91,98.46,98.47,16237.0,98.418,98.4578,98.0098,98.0198,16237.0
2020-11-04 15:20:00,98.48,98.7,98.31,98.62,17954.0,98.0297,98.2487,97.8605,98.1691,17954.0
2020-11-04 15:25:00,98.57,98.59,98.33,98.39,14925.0,98.1193,98.1392,97.8804,97.9402,14925.0
2020-11-04 15:30:00,98.39,98.64,98.32,98.59,29239.0,97.9402,98.189,97.8705,98.1392,29239.0
2020-11-04 15:35:00,98.57,98.67,98.37,98.54,17691.0,98.1193,98.2189,97.9202,98.0895,17691.0
2020-11-04 15:40:00,98.51,98.85,98.49,98.64,28014.0,98.0596,98.3981,98.0397,98.189,28014.0
2020-11-04 15:45:00,98.64,99.04,98.55,98.77,23678.0,98.189,98.5872,98.0994,98.3184,23678.0
2020-11-04 15:50:00,98.72,99.06,98.68,98.89,57252.0,98.2686,98.6071,98.2288,98.4379,57252.0
2020-11-04 15:55:00,98.83,98.83,98.35,98.5,125362.0,98.3781,98.3781,97.9003,98.0497,125362.0
2020-11-05 09:30:00,102.01,104.7,102.01,104.23,278462.0,101.5436,104.2213,101.5436,103.7535,278462.0
2020-11-05 09:35:00,104.28,106.28,104.25,106.06,349511.0,103.8032,105.7941,103.7734,105.5751,349511.0
2020-11-05 09:40:00,106.18,106.34,105.8,106.22,187799.0,105.6945,105.8538,105.3163,105.7344,187799.0
2020-11-05 09:45:00,106.15,106.74,105.06,105.06,195314.0,105.6647,106.252,104.5797,104.5797,195314.0
2020-11-05 09:50:00,105.12,105.89,104.4,105.77,117598.0,104.6394,105.4059,103.9227,105.2864,117598.0
2020-11-05 09:55:00,105.92,106.22,104.74,105.6,77648.0,105.4357,105.7344,104.2611,105.1172,77648.0
2020-11-05 10:00:00,105.57,105.64,104.51,104.9,45991.0,105.0873,105.157,104.0322,104.4204,45991.0
2020-11-05 10:05:00,104.98,105.23,104.01,104.63,38727.0,104.5,104.7489,103.5345,104.1516,38727.0
2020-11-05 10:10:00,104.66,105.0,103.92,104.08,45599.0,104.1815,104.5199,103.4449,103.6041,45599.0
2020-11-05 10:15:00,104.07,104.16,103.48,103.7,39943.0,103.5942,103.6838,103.0069,103.2259,39943.0
2020-11-05 10:20:00,103.63,103.63,102.57,102.86,42945.0,103.1562,103.1562,102.101,102.3897,42945.0
2020-11-05 10:25:00,102.86,102.88,102.15,102.16,56229.0,102.3897,102.4096,101.683,101.6929,56229.0
2020-11-05 10:30:00,102.16,102.33,101.22,101.55,43352.0,101.6929,101.8621,100.7572,101.0857,43352.0
2020-11-05 10:35:00,101.48,101.59,100.63,100.8,46348.0,101.016,101.1255,100.1699,100.3391,46348.0
2020-11-05 10:40:00,100.69,101.83,100.52,101.72,68618.0,100.2296,101.3644,100.0604,101.2549,68618.0
2020-11-05 10:45:00,101.63,102.24,101.54,102.24,34209.0,101.1653,101.7726,101.0758,101.7726,34209.0
2020-11-05 10:50:00,102.14,103.04,102.09,102.83,75312.0,101.673,102.5689,101.6232,102.3599,75312.0
2020-11-05 10:55:00,102.82,102.82,102.41,102.63,14458.0,102.3499,102.3499,101.9418,102.1608,14458.0
2020-11-05 11:00:00,102.68,102.78,102.0,102.24,28157.0,102.2105,102.3101,101.5336,101.7726,28157.0
2020-11-05 11:05:00,102.27,103.31,102.25,103.31,50746.0,101.8024,102.8377,101.7825,102.8377,50746.0
2020-11-05 11:10:00,103.31,103.52,103.1,103.36,21840.0,102.8377,103.0467,102.6286,102.8874,21840.0
2020-11-05 11:15:00,103.39,103.41,103.12,103.31,12374.0,102.9173,102.9372,102.6485,102.8377,12374.0
2020-11-05 11:20:00,103.31,103.6,103.16,103.29,22204.0,102.8377,103.1263,102.6883,102.8178,22204.0
2020-11-05 11:25:00,103.3,103.68,103.14,103.43,20928.0,102.8277,103.206,102.6684,102.9571,20928.0
2020-11-05 11:30:00,103.39,103.5,103.21,103.29,9220.0,102.9173,103.0268,102.7381,102.8178,9220.0
2020-11-05 11:35:00,103.22,103.22,102.66,102.94,20571.0,102.7481,102.7481,102.1906,102.4694,20571.0
2020-11-05 11:40:00,103.02,103.23,102.91,103.15,9547.0,102.549,102.758,102.4395,102.6784,9547.0
2020-11-05 11:45:00,103.16,103.57,102.93,102.97,23486.0,102.6883,103.0965,102.4594,102.4992,23486.0
2020-11-05 11:50:00,103.04,103.28,102.98,103.13,8109.0,102.5689,102.8078,102.5092,102.6585,8109.0
2020-11-05 11:55:00,103.17,103.23,102.72,102.72,7139.0,102.6983,102.758,102.2504,102.2504,7139.0
2020-11-05 12:00:00,102.72,103.05,102.63,102.96,13931.0,102.2504,102.5788,102.1608,102.4893,13931.0
2020-11-05 12:05:00,102.95,102.97,102.53,102.78,5110.0,102.4793,102.4992,102.0612,102.3101,5110.0
2020-11-05 12:10:00,102.8,102.9,102.24,102.7,23063.0,102.33,102.4295,101.7726,102.2304,23063.0
2020-11-05 12:15:00,102.7,102.99,102.65,102.96,17800.0,102.2304,102.5191,102.1807,102.4893,17800.0
2020-11-05 12:20:00,102.95,103.04,102.18,102.52,27085.0,102.4793,102.5689,101.7128,102.0513,27085.0
2020-11-05 12:25:00,102.52,102.59,102.1,102.21,11650.0,102.0513,102.121,101.6332,101.7427,11650.0
2020-11-05 12:30:00,102.23,102.47,102.2,102.24,10520.0,101.7626,102.0015,101.7327,101.7726,10520.0
2020-11-05 12:35:00,102.26,102.6,102.21,102.54,8537.0,101.7925,102.1309,101.7427,102.0712,8537.0
2020-11-05 12:40:00,102.51,102.73,102.44,102.72,18695.0,102.0413,102.2603,101.9716,102.2504,18695.0
2020-11-05 12:45:00,102.72,102.77,102.6,102.61,7754.0,102.2504,102.3001,102.1309,102.1409,7754.0
2020-11-05 12:50:00,102.59,102.68,102.51,102.62,6750.0,102.121,102.2105,102.0413,102.1508,6750.0
2020-11-05 12:55:00,102.62,103.04,102.62,103.02,12122.0,102.1508,102.5689,102.1508,102.549,12122.0
2020-11-05 13:00:00,103.04,103.2,102.93,102.95,10391.0,102.5689,102.7282,102.4594,102.4793,10391.0
2020-11-05 13:05:00,102.96,102.99,102.64,102.84,21505.0,102.4893,102.5191,102.1707,102.3698,21505.0
2020-11-05 13:10:00,102.84,102.94,102.59,102.6,8752.0,102.3698,102.4694,102.121,102.1309,8752.0
2020-11-05 13:15:00,102.65,103.27,102.59,102.94,31121.0,102.1807,102.7978,102.121,102.4694,31121.0
2020-11-05 13:20:00,102.92,102.96,102.68,102.68,27777.0,102.4494,102.4893,102.2105,102.2105,27777.0
2020-11-05 13:25:00,102.68,102.89,102.68,102.86,8654.0,102.2105,102.4196,102.2105,102.3897,8654.0
2020-11-05 13:30:00,102.86,102.97,102.77,102.96,12092.0,102.3897,102.4992,102.3001,102.4893,12092.0
2020-11-05 13:35:00,102.99,103.37,102.98,103.12,20074.0,102.5191,102.8974,102.5092,102.6485,20074.0
2020-11-05 13:40:00,103.03,103.4,103.03,103.28,9347.0,102.5589,102.9272,102.5589,102.8078,9347.0
2020-11-05 13:45:00,103.25,103.34,103.17,103.31,24964.0,102.7779,102.8675,102.6983,102.8377,24964.0
2020-11-05 13:50:00,103.3,103.38,102.93,102.97,13127.0,102.8277,102.9073,102.4594,102.4992,13127.0
2020-11-05 13:55:00,102.97,103.37,102.97,103.37,5665.0,102.4992,102.8974,102.4992,102.8974,5665.0
2020-11-05 14:00:00,103.35,103.6,103.32,103.6,20667.0,102.8775,103.1263,102.8476,103.1263,20667.0
2020-11-05 14:05:00,103.56,103.72,103.42,103.63,22661.0,103.0865,103.2458,102.9472,103.1562,22661.0
2020-11-05 14:10:00,103.65,103.68,103.4,103.41,13643.0,103.1761,103.206,102.9272,102.9372,13643.0
2020-11-05 14:15:00,103.43,103.6,103.38,103.59,14686.0,102.9571,103.1263,102.9073,103.1164,14686.0
2020-11-05 14:20:00,103.59,103.84,103.54,103.73,12276.0,103.1164,103.3652,103.0666,103.2557,12276.0
2020-11-05 14:25:00,103.75,103.75,103.25,103.28,17687.0,103.2756,103.2756,102.7779,102.8078,17687.0
2020-11-05 14:30:00,103.23,103.6,103.23,103.6,10078.0,102.758,103.1263,102.758,103.1263,10078.0
2020-11-05 14:35:00,103.63,103.82,103.57,103.74,13469.0,103.1562,103.3453,103.0965,103.2657,13469.0
2020-11-05 14:40:00,103.76,103.84,103.6,103.6,11874.0,103.2856,103.3652,103.1263,103.1263,11874.0
2020-11-05 14:45:00,103.59,103.6,103.22,103.47,19360.0,103.1164,103.1263,102.7481,102.9969,19360.0
2020-11-05 14:50:00,103.58,103.72,103.46,103.7,9995.0,103.1064,103.2458,102.987,103.2259,9995.0
2020-11-05 14:55:00,103.7,103.82,103.49,103.72,14307.0,103.2259,103.3453,103.0168,103.2458,14307.0
2020-11-05 15:00:00,103.72,103.72,103.28,103.29,12880.0,103.2458,103.2458,102.8078,102.8178,12880.0
2020-11-05 15:05:00,103.31,103.31,102.89,102.96,16006.0,102.8377,102.8377,102.4196,102.4893,16006.0
2020-11-05 15:10:00,102.98,103.14,102.48,102.49,26827.0,102.5092,102.6684,102.0115,102.0214,26827.0
2020-11-05 15:15:00,102.49,102.65,102.25,102.28,25704.0,102.0214,102.1807,101.7825,101.8124,25704.0
2020-11-05 15:20:00,102.27,102.43,102.17,102.42,15226.0,101.8024,101.9617,101.7029,101.9517,15226.0
2020-11-05 15:25:00,102.42,103.06,102.34,103.0,96715.0,101.9517,102.5888,101.8721,102.5291,96715.0
2020-11-05 15:30:00,103.0,103.0,102.28,102.73,29290.0,102.5291,102.5291,101.8124,102.2603,29290.0
2020-11-05 15:35:00,102.72,102.79,102.23,102.62,39922.0,102.2504,102.32,101.7626,102.1508,39922.0
2020-11-05 15:40:00,102.66,103.05,102.6,102.95,34839.0,102.1906,102.5788,102.1309,102.4793,34839.0
2020-11-05 15:45:00,102.94,103.08,102.63,102.88,48637.0,102.4694,102.6087,102.1608,102.4096,48637.0
2020-11-05 15:50:00,102.86,103.02,102.73,102.92,63033.0,102.3897,102.549,102.2603,102.4494,63033.0
2020-11-05 15:55:00,102.92,103.3,102.89,103.1,132845.0,102.4494,102.8277,102.4196,102.6286,132845.0
2020-11-06 09:30:00,102.0,102.89,102.0,102.72,61497.0,101.5336,102.4196,101.5336,102.2504,61497.0
2020-11-06 09:35:00,102.43,102.45,100.8,101.23,52920.0,101.9617,101.9816,100.3391,100.7672,52920.0
2020-11-06 09:40:00,101.13,102.39,101.1,102.2,22434.0,100.6676,101.9219,100.6378,101.7327,22434.0
2020-11-06 09:45:00,102.31,103.6,102.15,103.15,28477.0,101.8422,103.1263,101.683,102.6784,28477.0
2020-11-06 09:50:00,103.23,103.37,101.43,101.84,32909.0,102.758,102.8974,100.9663,101.3744,32909.0
2020-11-06 09:55:00,101.87,102.1,101.51,101.93,39958.0,101.4042,101.6332,101.0459,101.464,39958.0
2020-11-06 10:00:00,101.88,102.29,101.87,102.15,9724.0,101.4142,101.8223,101.4042,101.683,9724.0
2020-11-06 10:05:00,102.2,102.46,101.92,102.46,23076.0,101.7327,101.9915,101.454,101.9915,23076.0
2020-11-06 10:10:00,102.4,102.56,102.22,102.39,8944.0,101.9318,102.0911,101.7526,101.9219,8944.0
2020-11-06 10:15:00,102.4,102.55,102.23,102.44,7396.0,101.9318,102.0811,101.7626,101.9716,7396.0
2020-11-06 10:20:00,102.52,102.85,102.15,102.79,9722.0,102.0513,102.3798,101.683,102.32,9722.0
2020-11-06 10:25:00,102.87,103.08,102.78,102.91,23117.0,102.3997,102.6087,102.3101,102.4395,23117.0
2020-11-06 10:30:00,103.0,103.09,102.84,103.01,21450.0,102.5291,102.6187,102.3698,102.539,21450.0
2020-11-06 10:35:00,103.04,103.39,103.01,103.09,21718.0,102.5689,102.9173,102.539,102.6187,21718.0
2020-11-06 10:40:00,103.14,103.31,102.92,103.13,20570.0,102.6684,102.8377,102.4494,102.6585,20570.0
2020-11-06 10:45:00,103.14,103.46,103.13,103.38,6287.0,102.6684,102.987,102.6585,102.9073,6287.0
2020-11-06 10:50:00,103.32,103.71,103.24,103.67,12957.0,102.8476,103.2358,102.768,103.196,12957.0
2020-11-06 10:55:00,103.67,104.32,103.29,103.63,44662.0,103.196,103.843,102.8178,103.1562,44662.0
2020-11-06 11:00:00,103.63,103.71,103.27,103.55,16446.0,103.1562,103.2358,102.7978,103.0766,16446.0
2020-11-06 11:05:00,103.47,103.8,103.38,103.69,8046.0,102.9969,103.3254,102.9073,103.2159,8046.0
2020-11-06 11:10:00,103.65,103.84,102.99,103.19,16883.0,103.1761,103.3652,102.5191,102.7182,16883.0
2020-11-06 11:15:00,103.19,103.19,102.58,103.0,22443.0,102.7182,102.7182,102.111,102.5291,22443.0
2020-11-06 11:20:00,102.95,103.08,102.79,102.94,8459.0,102.4793,102.6087,102.32,102.4694,8459.0
2020-11-06 11:25:00,102.98,103.27,102.96,102.98,14013.0,102.5092,102.7978,102.4893,102.5092,14013.0
2020-11-06 11:30:00,102.97,103.1,102.79,103.04,7399.0,102.4992,102.6286,102.32,102.5689,7399.0
2020-11-06 11:35:00,103.01,103.23,102.89,103.01,7400.0,102.539,102.758,102.4196,102.539,7400.0
2020-11-06 11:40:00,103.11,103.32,103.08,103.31,21706.0,102.6386,102.8476,102.6087,102.8377,21706.0
2020-11-06 11:45:00,103.27,103.63,103.22,103.56,5277.0,102.7978,103.1562,102.7481,103.0865,5277.0
2020-11-06 11:50:00,103.5,103.78,103.4,103.63,9938.0,103.0268,103.3055,102.9272,103.1562,9938.0
2020-11-06 11:55:00,103.56,103.56,103.22,103.22,26621.0,103.0865,103.0865,102.7481,102.7481,26621.0
2020-11-06 12:00:00,103.27,103.27,102.94,102.99,9907.0,102.7978,102.7978,102.4694,102.5191,9907.0
2020-11-06 12:05:00,102.93,103.0,102.58,102.69,4000.0,102.4594,102.5291,102.111,102.2205,4000.0
2020-11-06 12:10:00,102.71,102.89,102.71,102.77,1900.0,102.2404,102.4196,102.2404,102.3001,1900.0
2020-11-06 12:15:00,102.77,102.77,102.53,102.69,5028.0,102.3001,102.3001,102.0612,102.2205,5028.0
2020-11-06 12:20:00,102.7,102.76,102.44,102.47,4450.0,102.2304,102.2902,101.9716,102.0015,4450.0
2020-11-06 12:25:00,102.45,102.45,102.18,102.36,11624.0,101.9816,101.9816,101.7128,101.892,11624.0
2020-11-06 12:30:00,102.44,102.6,102.29,102.3,3639.0,101.9716,102.1309,101.8223,101.8323,3639.0
2020-11-06 12:35:00,102.28,102.4,102.09,102.3,5866.0,101.8124,101.9318,101.6232,101.8323,5866.0
2020-11-06 12:40:00,102.35,102.38,102.19,102.3,15762.0,101.882,101.9119,101.7228,101.8323,15762.0
2020-11-06 12:45:00,102.27,102.34,102.08,102.23,7281.0,101.8024,101.8721,101.6133,101.7626,7281.0
2020-11-06 12:50:00,102.25,102.31,102.05,102.21,9676.0,101.7825,101.8422,101.5834,101.7427,9676.0
2020-11-06 12:55:00,102.22,102.3,102.05,102.23,9822.0,101.7526,101.8323,101.5834,101.7626,9822.0
2020-11-06 13:00:00,102.24,102.34,102.11,102.3,10949.0,101.7726,101.8721,101.6431,101.8323,10949.0
2020-11-06 13:05:00,102.3,102.32,102.2,102.3,12553.0,101.8323,101.8522,101.7327,101.8323,12553.0
2020-11-06 13:10:00,102.3,102.71,102.22,102.67,22509.0,101.8323,102.2404,101.7526,102.2006,22509.0
2020-11-06 13:15:00,102.6,102.89,102.56,102.85,9654.0,102.1309,102.4196,102.0911,102.3798,9654.0
2020-11-06 13:20:00,102.85,102.87,102.67,102.75,6653.0,102.3798,102.3997,102.2006,102.2802,6653.0
2020-11-06 13:25:00,102.78,102.81,102.67,102.7,5874.0,102.3101,102.3399,102.2006,102.2304,5874.0
2020-11-06 13:30:00,102.67,102.76,102.55,102.76,8461.0,102.2006,102.2902,102.0811,102.2902,8461.0
2020-11-06 13:35:00,102.71,102.88,102.66,102.82,12724.0,102.2404,102.4096,102.1906,102.3499,12724.0
2020-11-06 13:40:00,102.82,102.82,102.57,102.59,4400.0,102.3499,102.3499,102.101,102.121,4400.0
2020-11-06 13:45:00,102.53,102.7,102.47,102.59,7599.0,102.0612,102.2304,102.0015,102.121,7599.0
2020-11-06 13:50:00,102.63,102.71,102.46,102.61,6200.0,102.1608,102.2404,101.9915,102.1409,6200.0
2020-11-06 13:55:00,102.62,102.7,102.56,102.65,4900.0,102.1508,102.2304,102.0911,102.1807,4900.0
2020-11-06 14:00:00,102.65,102.66,102.32,102.32,8076.0,102.1807,102.1906,101.8522,101.8522,8076.0
2020-11-06 14:05:00,102.4,102.48,102.2,102.29,9148.0,101.9318,102.0115,101.7327,101.8223,9148.0
2020-11-06 14:10:00,102.31,102.47,102.31,102.38,4916.0,101.8422,102.0015,101.8422,101.9119,4916.0
2020-11-06 14:15:00,102.38,102.48,102.27,102.35,6800.0,101.9119,102.0115,101.8024,101.882,6800.0
2020-11-06 14:20:00,102.34,102.35,102.11,102.12,5535.0,101.8721,101.882,101.6431,101.6531,5535.0
2020-11-06 14:25:00,102.21,102.29,102.15,102.19,5665.0,101.7427,101.8223,101.683,101.7228,5665.0
2020-11-06 14:30:00,102.19,102.28,102.08,102.1,7761.0,101.7228,101.8124,101.6133,101.6332,7761.0
2020-11-06 14:35:00,102.14,102.19,101.91,102.0,15919.0,101.673,101.7228,101.4441,101.5336,15919.0
2020-11-06 14:40:00,101.97,102.16,101.96,102.06,11246.0,101.5038,101.6929,101.4938,101.5934,11246.0
2020-11-06 14:45:00,102.09,102.15,101.95,102.04,13099.0,101.6232,101.683,101.4839,101.5735,13099.0
2020-11-06 14:50:00,102.04,102.1,101.97,102.02,11100.0,101.5735,101.6332,101.5038,101.5536,11100.0
2020-11-06 14:55:00,102.0,102.14,101.82,102.08,12346.0,101.5336,101.673,101.3545,101.6133,12346.0
2020-11-06 15:00:00,102.05,102.1,101.95,102.09,12478.0,101.5834,101.6332,101.4839,101.6232,12478.0
2020-11-06 15:05:00,102.08,102.23,102.07,102.2,6401.0,101.6133,101.7626,101.6033,101.7327,6401.0
2020-11-06 15:10:00,102.22,102.34,102.18,102.29,6158.0,101.7526,101.8721,101.7128,101.8223,6158.0
2020-11-06 15:15:00,102.3,102.37,102.24,102.33,7204.0,101.8323,101.902,101.7726,101.8621,7204.0
2020-11-06 15:20:00,102.31,102.36,102.15,102.19,16661.0,101.8422,101.892,101.683,101.7228,16661.0
2020-11-06 15:25:00,102.2,102.59,102.19,102.54,13121.0,101.7327,102.121,101.7228,102.0712,13121.0
2020-11-06 15:30:00,102.53,102.8,102.46,102.63,19420.0,102.0612,102.33,101.9915,102.1608,19420.0
2020-11-06 15:35:00,102.61,102.86,102.55,102.81,17210.0,102.1409,102.3897,102.0811,102.3399,17210.0
2020-11-06 15:40:00,102.82,103.06,102.74,103.05,28442.0,102.3499,102.5888,102.2703,102.5788,28442.0
2020-11-06 15:45:00,103.07,103.27,103.0,103.27,27537.0,102.5988,102.7978,102.5291,102.7978,27537.0
2020-11-06 15:50:00,103.27,103.35,103.09,103.3,49496.0,102.7978,102.8775,102.6187,102.8277,49496.0
2020-11-06 15:55:00,103.29,103.38,103.25,103.3,121959.0,102.8178,102.9073,102.7779,102.8277,121959.0
2020-11-09 09:30:00,119.01,129.44,118.9,127.51,700112.0,118.4659,128.8482,118.3564,126.927,700112.0
2020-11-09 09:35:00,127.57,128.05,122.8,125.21,663705.0,126.9867,127.4645,122.2386,124.6375,663705.0
2020-11-09 09:40:00,125.41,127.87,125.23,127.0,526532.0,124.8366,127.2854,124.6574,126.4193,526532.0
2020-11-09 09:45:00,127.09,127.53,126.23,126.73,402213.0,126.5089,126.9469,125.6529,126.1506,402213.0
2020-11-09 09:50:00,126.81,127.56,126.01,126.38,505714.0,126.2302,126.9768,125.4339,125.8022,505714.0
2020-11-09 09:55:00,126.38,127.04,124.37,125.53,390483.0,125.8022,126.4592,123.8014,124.9561,390483.0
2020-11-09 10:00:00,125.37,126.65,125.31,126.44,347142.0,124.7968,126.0709,124.7371,125.8619,347142.0
2020-11-09 10:05:00,126.46,127.5,126.0,127.25,229974.0,125.8818,126.9171,125.4239,126.6682,229974.0
2020-11-09 10:10:00,127.27,127.53,126.6,127.38,281601.0,126.6881,126.9469,126.0212,126.7976,281601.0
2020-11-09 10:15:00,127.38,127.5,126.14,126.37,192197.0,126.7976,126.9171,125.5633,125.7922,192197.0
2020-11-09 10:20:00,126.41,126.95,125.87,126.95,211144.0,125.832,126.3696,125.2945,126.3696,211144.0
2020-11-09 10:25:00,126.95,127.32,126.31,126.76,152484.0,126.3696,126.7379,125.7325,126.1804,152484.0
2020-11-09 10:30:00,126.62,128.42,126.47,127.74,266675.0,126.0411,127.8329,125.8918,127.156,266675.0
2020-11-09 10:35:00,127.95,128.25,125.58,126.29,198687.0,127.365,127.6636,125.0058,125.7126,198687.0
2020-11-09 10:40:00,126.11,127.5,126.11,127.36,130969.0,125.5334,126.9171,125.5334,126.7777,130969.0
2020-11-09 10:45:00,127.25,127.65,125.83,126.0,146043.0,126.6682,127.0664,125.2547,125.4239,146043.0
2020-11-09 10:50:00,126.05,126.73,125.21,126.0,296414.0,125.4737,126.1506,124.6375,125.4239,296414.0
2020-11-09 10:55:00,126.05,126.19,124.6,124.66,99475.0,125.4737,125.6131,124.0303,124.09,99475.0
2020-11-09 11:00:00,124.68,125.17,122.89,123.12,226289.0,124.11,124.5977,122.3281,122.5571,226289.0
2020-11-09 11:05:00,123.16,123.69,122.41,123.43,370201.0,122.5969,123.1245,121.8503,122.8657,370201.0
2020-11-09 11:10:00,123.43,123.43,121.62,122.27,255192.0,122.8657,122.8657,121.0639,121.711,255192.0
2020-11-09 11:15:00,122.33,123.14,122.04,123.13,128507.0,121.7707,122.577,121.482,122.567,128507.0
2020-11-09 11:20:00,123.13,123.18,122.72,122.77,112911.0,122.567,122.6168,122.1589,122.2087,112911.0
2020-11-09 11:25:00,122.83,122.83,122.1,122.41,135285.0,122.2684,122.2684,121.5418,121.8503,135285.0
2020-11-09 11:30:00,122.44,122.82,122.25,122.79,231307.0,121.8802,122.2585,121.6911,122.2286,231307.0
2020-11-09 11:35:00,122.79,123.5,122.79,123.34,67666.0,122.2286,122.9354,122.2286,122.7761,67666.0
2020-11-09 11:40:00,123.28,124.37,122.69,124.17,161324.0,122.7164,123.8014,122.1291,123.6023,161324.0
2020-11-09 11:45:00,124.16,124.64,123.73,124.56,79674.0,123.5923,124.0701,123.1643,123.9905,79674.0
2020-11-09 11:50:00,124.56,125.07,124.14,124.99,49707.0,123.9905,124.4982,123.5724,124.4185,49707.0
2020-11-09 11:55:00,125.0,125.73,124.92,125.48,34257.0,124.4285,125.1552,124.3489,124.9063,34257.0
2020-11-09 12:00:00,125.48,125.95,125.35,125.83,34638.0,124.9063,125.3741,124.7769,125.2547,34638.0
2020-11-09 12:05:00,125.8,126.5,125.43,126.36,60581.0,125.2248,125.9216,124.8565,125.7823,60581.0
2020-11-09 12:10:00,126.43,127.48,125.92,127.14,91360.0,125.852,126.8972,125.3443,126.5587,91360.0
2020-11-09 12:15:00,127.14,127.22,125.86,126.04,41900.0,126.5587,126.6383,125.2846,125.4637,41900.0
2020-11-09 12:20:00,126.05,126.93,125.98,126.85,50257.0,125.4737,126.3497,125.404,126.27,50257.0
2020-11-09 12:25:00,126.81,127.69,126.81,127.5,78030.0,126.2302,127.1062,126.2302,126.9171,78030.0
2020-11-09 12:30:00,127.52,127.97,127.12,127.75,516987.0,126.937,127.3849,126.5388,127.1659,516987.0
2020-11-09 12:35:00,127.75,127.79,127.44,127.67,58781.0,127.1659,127.2057,126.8573,127.0863,58781.0
2020-11-09 12:40:00,127.59,127.66,126.0,126.44,66994.0,127.0067,127.0763,125.4239,125.8619,66994.0
2020-11-09 12:45:00,126.46,127.0,126.01,126.66,37187.0,125.8818,126.4193,125.4339,126.0809,37187.0
2020-11-09 12:50:00,126.65,127.23,126.61,127.23,66738.0,126.0709,126.6483,126.0311,126.6483,66738.0
2020-11-09 12:55:00,127.16,127.33,126.23,126.82,43683.0,126.5786,126.7478,125.6529,126.2402,43683.0
2020-11-09 13:00:00,126.82,126.96,126.32,126.79,46627.0,126.2402,126.3795,125.7425,126.2103,46627.0
2020-11-09 13:05:00,126.71,127.19,126.44,127.15,49472.0,126.1307,126.6085,125.8619,126.5687,49472.0
2020-11-09 13:10:00,127.17,128.1,127.17,128.1,84263.0,126.5886,127.5143,126.5886,127.5143,84263.0
2020-11-09 13:15:00,127.98,128.48,127.68,128.23,69021.0,127.3949,127.8926,127.0962,127.6437,69021.0
2020-11-09 13:20:00,128.13,128.8,128.08,128.8,58541.0,127.5442,128.2111,127.4944,128.2111,58541.0
2020-11-09 13:25:00,128.76,128.94,128.42,128.56,48949.0,128.1713,128.3505,127.8329,127.9722,48949.0
2020-11-09 13:30:00,128.62,128.86,128.46,128.56,45624.0,128.0319,128.2708,127.8727,127.9722,45624.0
2020-11-09 13:35:00,128.53,129.24,128.48,129.17,218521.0,127.9424,128.6491,127.8926,128.5794,218521.0
2020-11-09 13:40:00,129.13,129.8,129.08,129.72,273640.0,128.5396,129.2065,128.4898,129.1269,273640.0
2020-11-09 13:45:00,129.7,129.74,129.12,129.25,90887.0,129.107,129.1468,128.5297,128.6591,90887.0
2020-11-09 13:50:00,129.25,129.88,129.24,129.72,73547.0,128.6591,129.2862,128.6491,129.1269,73547.0
2020-11-09 13:55:00,129.74,129.85,129.48,129.82,97025.0,129.1468,129.2563,128.888,129.2265,97025.0
2020-11-09 14:00:00,129.82,129.98,129.09,129.32,76966.0,129.2265,129.3857,128.4998,128.7287,76966.0
2020-11-09 14:05:00,129.27,129.5,128.46,128.71,437165.0,128.679,128.9079,127.8727,128.1215,437165.0
2020-11-09 14:10:00,128.69,128.82,128.24,128.47,82571.0,128.1016,128.231,127.6537,127.8826,82571.0
2020-11-09 14:15:00,128.47,129.05,128.37,128.55,60511.0,127.8826,128.46,127.7831,127.9623,60511.0
2020-11-09 14:20:00,128.57,128.58,127.92,127.92,78206.0,127.9822,127.9921,127.3351,127.3351,78206.0
2020-11-09 14:25:00,127.94,128.42,127.87,128.21,55147.0,127.3551,127.8329,127.2854,127.6238,55147.0
2020-11-09 14:30:00,128.2,128.51,128.16,128.5,56704.0,127.6139,127.9224,127.574,127.9125,56704.0
2020-11-09 14:35:00,128.5,129.21,128.46,129.06,100807.0,127.9125,128.6192,127.8727,128.4699,100807.0
2020-11-09 14:40:00,129.08,129.85,129.06,129.28,74819.0,128.4898,129.2563,128.4699,128.6889,74819.0
2020-11-09 14:45:00,129.27,129.77,129.21,129.62,55740.0,128.679,129.1767,128.6192,129.0274,55740.0
2020-11-09 14:50:00,129.61,129.74,129.42,129.59,69179.0,129.0174,129.1468,128.8283,128.9975,69179.0
2020-11-09 14:55:00,129.61,129.81,129.42,129.56,72787.0,129.0174,129.2165,128.8283,128.9676,72787.0
2020-11-09 15:00:00,129.57,129.78,129.46,129.7,51871.0,128.9776,129.1866,128.8681,129.107,51871.0
2020-11-09 15:05:00,129.69,129.77,129.36,129.46,89614.0,129.097,129.1767,128.7686,128.8681,89614.0
2020-11-09 15:10:00,129.53,129.75,129.33,129.41,98758.0,128.9378,129.1568,128.7387,128.8183,98758.0
2020-11-09 15:15:00,129.41,129.75,129.32,129.48,79479.0,128.8183,129.1568,128.7287,128.888,79479.0
2020-11-09 15:20:00,129.43,129.45,128.82,129.34,66918.0,128.8382,128.8581,128.231,128.7486,66918.0
2020-11-09 15:25:00,129.37,130.0,129.31,130.0,192819.0,128.7785,129.4056,128.7188,129.4056,192819.0
2020-11-09 15:30:00,130.0,130.57,129.98,130.07,185936.0,129.4056,129.973,129.3857,129.4753,185936.0
2020-11-09 15:35:00,130.04,130.17,129.27,129.36,170076.0,129.4454,129.5749,128.679,128.7686,170076.0
2020-11-09 15:40:00,129.36,129.49,129.11,129.47,221338.0,128.7686,128.898,128.5197,128.8781,221338.0
2020-11-09 15:45:00,129.47,129.89,129.37,129.89,460072.0,128.8781,129.2961,128.7785,129.2961,460072.0
2020-11-09 15:50:00,129.87,129.87,128.38,128.4,289753.0,129.2762,129.2762,127.793,127.8129,289753.0
2020-11-09 15:55:00,128.4,128.94,128.18,128.56,490676.0,127.8129,128.3505,127.594,127.9722,490676.0
2020-11-10 09:30:00,123.17,126.0,121.8,124.03,564811.0,122.6069,125.4239,121.2431,123.4629,564811.0
2020-11-10 09:35:00,124.22,124.61,122.51,123.25,176752.0,123.6521,124.0403,121.9499,122.6865,176752.0
2020-11-10 09:40:00,123.14,123.33,121.5,122.37,127179.0,122.577,122.7661,120.9445,121.8105,127179.0
2020-11-10 09:45:00,122.24,122.96,121.39,122.66,245077.0,121.6811,122.3978,120.835,122.0992,245077.0
2020-11-10 09:50:00,122.73,123.79,121.95,123.49,185886.0,122.1689,123.224,121.3924,122.9254,185886.0
2020-11-10 09:55:00,123.5,123.99,123.17,123.63,150283.0,122.9354,123.4231,122.6069,123.0648,150283.0
2020-11-10 10:00:00,123.63,123.76,122.35,122.66,99321.0,123.0648,123.1942,121.7906,122.0992,99321.0
2020-11-10 10:05:00,122.67,123.26,122.06,123.15,108574.0,122.1091,122.6964,121.5019,122.587,108574.0
2020-11-10 10:10:00,123.26,123.91,123.14,123.8,84903.0,122.6964,123.3435,122.577,123.234,84903.0
2020-11-10 10:15:00,123.8,124.66,123.79,124.1,74444.0,123.234,124.09,123.224,123.5326,74444.0
2020-11-10 10:20:00,124.18,125.43,124.14,125.42,43251.0,123.6122,124.8565,123.5724,124.8466,43251.0
2020-11-10 10:25:00,125.43,125.67,124.84,125.57,42370.0,124.8565,125.0954,124.2692,124.9959,42370.0
2020-11-10 10:30:00,125.53,126.35,125.0,126.05,127947.0,124.9561,125.7723,124.4285,125.4737,127947.0
2020-11-10 10:35:00,126.25,126.27,125.25,125.42,86528.0,125.6728,125.6927,124.6773,124.8466,86528.0
2020-11-10 10:40:00,125.42,125.83,125.17,125.3,65528.0,124.8466,125.2547,124.5977,124.7271,65528.0
2020-11-10 10:45:00,125.34,126.34,125.18,125.92,137377.0,124.7669,125.7624,124.6077,125.3443,137377.0
2020-11-10 10:50:00,125.88,126.13,125.34,126.0,68315.0,125.3045,125.5533,124.7669,125.4239,68315.0
2020-11-10 10:55:00,125.92,125.92,124.29,124.96,47345.0,125.3443,125.3443,123.7217,124.3887,47345.0
2020-11-10 11:00:00,124.84,126.39,124.73,126.39,46584.0,124.2692,125.8121,124.1597,125.8121,46584.0
2020-11-10 11:05:00,126.5,126.81,126.18,126.41,37701.0,125.9216,126.2302,125.6031,125.832,37701.0
2020-11-10 11:10:00,126.41,126.64,125.34,125.52,41430.0,125.832,126.061,124.7669,124.9461,41430.0
2020-11-10 11:15:00,125.52,125.54,124.53,124.76,60310.0,124.9461,124.966,123.9606,124.1896,60310.0
2020-11-10 11:20:00,124.75,125.34,124.46,125.22,24124.0,124.1796,124.7669,123.891,124.6475,24124.0
2020-11-10 11:25:00,125.24,125.63,125.0,125.33,144137.0,124.6674,125.0556,124.4285,124.757,144137.0
2020-11-10 11:30:00,125.33,125.44,124.65,124.84,94529.0,124.757,124.8665,124.0801,124.2692,94529.0
2020-11-10 11:35:00,124.83,124.98,124.32,124.46,58567.0,124.2593,124.4086,123.7516,123.891,58567.0
2020-11-10 11:40:00,124.47,124.67,123.95,124.44,63497.0,123.9009,124.1,123.3833,123.8711,63497.0
2020-11-10 11:45:00,124.45,124.5,123.96,124.09,69195.0,123.881,123.9308,123.3932,123.5227,69195.0
2020-11-10 11:50:00,124.09,124.37,123.95,124.26,22143.0,123.5227,123.8014,123.3833,123.6919,22143.0
2020-11-10 11:55:00,124.26,124.8,123.99,124.61,17590.0,123.6919,124.2294,123.4231,124.0403,17590.0
2020-11-10 12:00:00,124.56,125.18,124.35,125.09,13788.0,123.9905,124.6077,123.7815,124.5181,13788.0
2020-11-10 12:05:00,125.06,125.39,124.84,125.39,53174.0,124.4882,124.8167,124.2692,124.8167,53174.0
2020-11-10 12:10:00,125.39,125.54,125.05,125.2,32029.0,124.8167,124.966,124.4783,124.6276,32029.0
2020-11-10 12:15:00,125.2,125.53,124.95,125.2,79690.0,124.6276,124.9561,124.3787,124.6276,79690.0
2020-11-10 12:20:00,125.23,125.89,124.72,125.01,66633.0,124.6574,125.3144,124.1498,124.4384,66633.0
2020-11-10 12:25:00,125.03,125.19,124.55,124.73,108047.0,124.4584,124.6176,123.9805,124.1597,108047.0
2020-11-10 12:30:00,124.85,125.0,124.12,124.25,27787.0,124.2792,124.4285,123.5525,123.6819,27787.0
2020-11-10 12:35:00,124.3,124.3,123.59,123.93,42523.0,123.7317,123.7317,123.0249,123.3634,42523.0
2020-11-10 12:40:00,123.9,123.99,123.53,123.63,20325.0,123.3335,123.4231,122.9652,123.0648,20325.0
2020-11-10 12:45:00,123.59,123.87,123.42,123.74,30910.0,123.0249,123.3037,122.8557,123.1743,30910.0
2020-11-10 12:50:00,123.81,123.93,123.36,123.63,16387.0,123.2439,123.3634,122.796,123.0648,16387.0
2020-11-10 12:55:00,123.66,123.68,123.1,123.16,17308.0,123.0946,123.1145,122.5372,122.5969,17308.0
2020-11-10 13:00:00,123.19,123.24,122.47,122.52,70814.0,122.6268,122.6765,121.9101,121.9598,70814.0
2020-11-10 13:05:00,122.52,122.78,122.12,122.29,22941.0,121.9598,122.2186,121.5617,121.7309,22941.0
2020-11-10 13:10:00,122.29,122.67,122.14,122.56,49889.0,121.7309,122.1091,121.5816,121.9996,49889.0
2020-11-10 13:15:00,122.55,122.96,122.12,122.12,27788.0,121.9897,122.3978,121.5617,121.5617,27788.0
2020-11-10 13:20:00,122.11,122.24,121.25,121.25,30431.0,121.5517,121.6811,120.6956,120.6956,30431.0
2020-11-10 13:25:00,121.24,121.82,121.08,121.11,163763.0,120.6857,121.263,120.5264,120.5563,163763.0
2020-11-10 13:30:00,121.0,121.65,120.32,120.68,224943.0,120.4468,121.0938,119.7699,120.1282,224943.0
2020-11-10 13:35:00,120.71,121.84,120.13,121.79,265240.0,120.1581,121.2829,119.5808,121.2332,265240.0
2020-11-10 13:40:00,121.74,121.79,121.56,121.62,31466.0,121.1834,121.2332,121.0042,121.0639,31466.0
2020-11-10 13:45:00,121.67,122.0,121.56,121.63,33926.0,121.1137,121.4422,121.0042,121.0739,33926.0
2020-11-10 13:50:00,121.63,122.6,121.62,122.6,21788.0,121.0739,122.0395,121.0639,122.0395,21788.0
2020-11-10 13:55:00,122.64,122.86,122.4,122.4,25197.0,122.0793,122.2983,121.8404,121.8404,25197.0
2020-11-10 14:00:00,122.4,122.41,121.71,121.76,14295.0,121.8404,121.8503,121.1535,121.2033,14295.0
2020-11-10 14:05:00,121.76,122.01,121.08,121.12,17937.0,121.2033,121.4522,120.5264,120.5662,17937.0
2020-11-10 14:10:00,121.18,121.21,120.15,120.31,25933.0,120.626,120.6558,119.6007,119.7599,25933.0
2020-11-10 14:15:00,120.32,120.48,119.74,120.22,112408.0,119.7699,119.9292,119.1925,119.6703,112408.0
2020-11-10 14:20:00,120.29,120.48,120.02,120.3,35110.0,119.74,119.9292,119.4713,119.75,35110.0
2020-11-10 14:25:00,120.31,120.8,119.92,120.68,32199.0,119.7599,120.2477,119.3717,120.1282,32199.0
2020-11-10 14:30:00,120.78,121.13,120.76,120.97,44244.0,120.2278,120.5762,120.2079,120.4169,44244.0
2020-11-10 14:35:00,120.97,122.0,120.66,121.87,56642.0,120.4169,121.4422,120.1083,121.3128,56642.0
2020-11-10 14:40:00,121.8,122.48,121.45,121.9,35639.0,121.2431,121.92,120.8947,121.3427,35639.0
2020-11-10 14:45:00,121.88,121.99,121.26,121.64,18441.0,121.3228,121.4323,120.7056,121.0839,18441.0
2020-11-10 14:50:00,121.54,121.91,121.16,121.32,20345.0,120.9843,121.3526,120.606,120.7653,20345.0
2020-11-10 14:55:00,121.33,121.89,121.19,121.89,21073.0,120.7753,121.3327,120.6359,121.3327,21073.0
2020-11-10 15:00:00,121.74,122.2,121.44,121.55,20965.0,121.1834,121.6413,120.8848,120.9943,20965.0
2020-11-10 15:05:00,121.47,121.68,121.36,121.56,17277.0,120.9146,121.1237,120.8051,121.0042,17277.0
2020-11-10 15:10:00,121.56,121.89,121.23,121.38,24847.0,121.0042,121.3327,120.6757,120.825,24847.0
2020-11-10 15:15:00,121.41,122.07,121.32,121.97,27919.0,120.8549,121.5119,120.7653,121.4123,27919.0
2020-11-10 15:20:00,121.97,122.41,121.95,122.21,45394.0,121.4123,121.8503,121.3924,121.6512,45394.0
2020-11-10 15:25:00,122.26,122.64,122.13,122.62,39033.0,121.701,122.0793,121.5716,122.0594,39033.0
2020-11-10 15:30:00,122.59,122.66,122.49,122.63,28386.0,122.0295,122.0992,121.93,122.0693,28386.0
2020-11-10 15:35:00,122.61,122.75,122.29,122.5,42348.0,122.0494,122.1888,121.7309,121.9399,42348.0
2020-11-10 15:40:00,122.51,122.96,122.51,122.77,49829.0,121.9499,122.3978,121.9499,122.2087,49829.0
2020-11-10 15:45:00,122.75,122.78,122.27,122.5,81871.0,122.1888,122.2186,121.711,121.9399,81871.0
2020-11-10 15:50:00,122.58,122.79,122.29,122.56,137869.0,122.0196,122.2286,121.7309,121.9996,137869.0
2020-11-10 15:55:00,122.59,122.87,122.49,122.75,190483.0,122.0295,122.3082,121.93,122.1888,190483.0
2020-11-11 09:30:00,120.43,121.84,120.12,120.86,68756.0,119.8794,121.2829,119.5708,120.3074,68756.0
2020-11-11 09:35:00,120.83,123.12,120.83,122.83,80530.0,120.2776,122.5571,120.2776,122.2684,80530.0
2020-11-11 09:40:00,122.78,122.94,120.71,120.75,35916.0,122.2186,122.3779,120.1581,120.1979,35916.0
2020-11-11 09:45:00,120.66,122.82,120.6,121.62,58511.0,120.1083,122.2585,120.0486,121.0639,58511.0
2020-11-11 09:50:00,121.89,121.99,121.07,121.34,40643.0,121.3327,121.4323,120.5165,120.7852,40643.0
2020-11-11 09:55:00,121.5,121.76,121.0,121.07,145639.0,120.9445,121.2033,120.4468,120.5165,145639.0
2020-11-11 10:00:00,121.3,121.64,120.76,121.32,27960.0,120.7454,121.0839,120.2079,120.7653,27960.0
2020-11-11 10:05:00,121.35,122.3,121.25,122.12,53196.0,120.7952,121.7408,120.6956,121.5617,53196.0
2020-11-11 10:10:00,122.3,123.19,121.86,123.16,30184.0,121.7408,122.6268,121.3028,122.5969,30184.0
2020-11-11 10:15:00,122.98,123.39,122.79,122.94,32536.0,122.4177,122.8259,122.2286,122.3779,32536.0
2020-11-11 10:20:00,122.84,123.03,122.38,122.4,12790.0,122.2784,122.4675,121.8205,121.8404,12790.0
2020-11-11 10:25:00,122.42,123.01,122.42,122.72,54669.0,121.8603,122.4476,121.8603,122.1589,54669.0
2020-11-11 10:30:00,122.78,123.08,122.18,122.4,70850.0,122.2186,122.5173,121.6214,121.8404,70850.0
2020-11-11 10:35:00,122.37,122.52,121.8,122.15,6945.0,121.8105,121.9598,121.2431,121.5915,6945.0
2020-11-11 10:40:00,122.17,122.33,121.13,121.24,23155.0,121.6114,121.7707,120.5762,120.6857,23155.0
2020-11-11 10:45:00,121.35,121.67,121.08,121.6,12882.0,120.7952,121.1137,120.5264,121.044,12882.0
2020-11-11 10:50:00,121.74,121.81,121.38,121.64,7662.0,121.1834,121.2531,120.825,121.0839,7662.0
2020-11-11 10:55:00,121.64,122.1,121.57,121.79,9678.0,121.0839,121.5418,121.0142,121.2332,9678.0
2020-11-11 11:00:00,121.73,121.83,121.43,121.8,11197.0,121.1734,121.273,120.8748,121.2431,11197.0
2020-11-11 11:05:00,121.83,122.27,121.83,122.12,11073.0,121.273,121.711,121.273,121.5617,11073.0
2020-11-11 11:10:00,122.16,122.39,121.98,122.38,3227.0,121.6015,121.8304,121.4223,121.8205,3227.0
2020-11-11 11:15:00,122.4,122.4,121.89,121.99,7671.0,121.8404,121.8404,121.3327,121.4323,7671.0
2020-11-11 11:20:00,122.1,122.33,121.97,122.24,9098.0,121.5418,121.7707,121.4123,121.6811,9098.0
2020-11-11 11:25:00,122.21,122.64,122.21,122.43,11726.0,121.6512,122.0793,121.6512,121.8702,11726.0
2020-11-11 11:30:00,122.46,122.47,122.16,122.39,8555.0,121.9001,121.9101,121.6015,121.8304,8555.0
2020-11-11 11:35:00,122.3,122.49,122.25,122.37,32204.0,121.7408,121.93,121.6911,121.8105,32204.0
2020-11-11 11:40:00,122.43,122.6,121.95,122.09,17171.0,121.8702,122.0395,121.3924,121.5318,17171.0
2020-11-11 11:45:00,122.11,122.49,122.02,122.49,13634.0,121.5517,121.93,121.4621,121.93,13634.0
2020-11-11 11:50:00,122.49,122.93,122.34,122.59,16374.0,121.93,122.368,121.7807,122.0295,16374.0
2020-11-11 11:55:00,122.67,122.83,122.43,122.43,8632.0,122.1091,122.2684,121.8702,121.8702,8632.0
2020-11-11 12:00:00,122.57,122.73,122.47,122.73,9705.0,122.0096,122.1689,121.9101,122.1689,9705.0
2020-11-11 12:05:00,122.76,122.93,122.6,122.75,10064.0,122.1987,122.368,122.0395,122.1888,10064.0
2020-11-11 12:10:00,122.73,122.73,122.33,122.33,10546.0,122.1689,122.1689,121.7707,121.7707,10546.0
2020-11-11 12:15:00,122.32,122.32,121.7,121.75,22039.0,121.7607,121.7607,121.1436,121.1934,22039.0
2020-11-11 12:20:00,121.75,121.87,121.53,121.76,26869.0,121.1934,121.3128,120.9744,121.2033,26869.0
2020-11-11 12:25:00,121.74,121.95,121.54,121.75,9377.0,121.1834,121.3924,120.9843,121.1934,9377.0
2020-11-11 12:30:00,121.72,121.99,121.61,121.87,5313.0,121.1635,121.4323,121.054,121.3128,5313.0
2020-11-11 12:35:00,121.86,121.92,121.58,121.58,11142.0,121.3028,121.3626,121.0241,121.0241,11142.0
2020-11-11 12:40:00,121.49,121.59,121.29,121.44,9559.0,120.9345,121.0341,120.7355,120.8848,9559.0
2020-11-11 12:45:00,121.42,121.46,121.26,121.26,23565.0,120.8649,120.9047,120.7056,120.7056,23565.0
2020-11-11 12:50:00,121.25,121.39,121.17,121.18,11555.0,120.6956,120.835,120.616,120.626,11555.0
2020-11-11 12:55:00,121.21,121.26,120.93,121.08,10085.0,120.6558,120.7056,120.3771,120.5264,10085.0
2020-11-11 13:00:00,121.07,121.33,120.89,120.9,15855.0,120.5165,120.7753,120.3373,120.3472,15855.0
2020-11-11 13:05:00,120.9,120.94,120.54,120.56,13693.0,120.3472,120.3871,119.9889,120.0088,13693.0
2020-11-11 13:10:00,120.53,120.53,120.39,120.46,16017.0,119.9789,119.9789,119.8396,119.9092,16017.0
2020-11-11 13:15:00,120.47,120.47,119.8,119.97,48599.0,119.9192,119.9192,119.2523,119.4215,48599.0
2020-11-11 13:20:00,119.97,120.1,119.53,119.57,29284.0,119.4215,119.5509,118.9835,119.0233,29284.0
2020-11-11 13:25:00,119.57,119.93,119.47,119.87,15782.0,119.0233,119.3817,118.9238,119.3219,15782.0
2020-11-11 13:30:00,119.89,120.18,119.82,120.18,9767.0,119.3419,119.6305,119.2722,119.6305,9767.0
2020-11-11 13:35:00,120.24,121.13,120.2,120.99,13101.0,119.6903,120.5762,119.6504,120.4368,13101.0
2020-11-11 13:40:00,121.02,121.02,120.61,120.84,9688.0,120.4667,120.4667,120.0586,120.2875,9688.0
2020-11-11 13:45:00,120.9,120.91,120.58,120.58,16222.0,120.3472,120.3572,120.0287,120.0287,16222.0
2020-11-11 13:50:00,120.56,120.64,120.34,120.42,14861.0,120.0088,120.0884,119.7898,119.8694,14861.0
2020-11-11 13:55:00,120.45,120.53,120.01,120.01,47988.0,119.8993,119.9789,119.4613,119.4613,47988.0
2020-11-11 14:00:00,120.04,120.04,119.3,119.36,41386.0,119.4912,119.4912,118.7546,118.8143,41386.0
2020-11-11 14:05:00,119.37,119.49,119.02,119.34,19879.0,118.8242,118.9437,118.4758,118.7944,19879.0
2020-11-11 14:10:00,119.29,119.47,119.13,119.42,36832.0,118.7446,118.9238,118.5853,118.874,36832.0
2020-11-11 14:15:00,119.43,119.47,118.85,118.99,33969.0,118.884,118.9238,118.3066,118.446,33969.0
2020-11-11 14:20:00,118.94,119.07,118.75,118.92,22966.0,118.3962,118.5256,118.2071,118.3763,22966.0
2020-11-11 14:25:00,118.92,119.2,118.65,119.2,164029.0,118.3763,118.655,118.1075,118.655,164029.0
2020-11-11 14:30:00,119.2,119.29,119.02,119.1,18527.0,118.655,118.7446,118.4758,118.5555,18527.0
2020-11-11 14:35:00,119.06,119.25,118.94,119.01,12786.0,118.5157,118.7048,118.3962,118.4659,12786.0
2020-11-11 14:40:00,118.96,119.25,118.73,119.13,13258.0,118.4161,118.7048,118.1872,118.5853,13258.0
2020-11-11 14:45:00,119.14,119.36,119.01,119.05,10706.0,118.5953,118.8143,118.4659,118.5057,10706.0
2020-11-11 14:50:00,119.0,119.01,118.68,118.78,19912.0,118.4559,118.4659,118.1374,118.2369,19912.0
2020-11-11 14:55:00,118.69,119.06,118.64,118.82,12909.0,118.1473,118.5157,118.0976,118.2767,12909.0
2020-11-11 15:00:00,118.88,119.12,118.73,118.93,11929.0,118.3365,118.5754,118.1872,118.3862,11929.0
2020-11-11 15:05:00,118.93,119.2,118.79,119.14,11552.0,118.3862,118.655,118.2469,118.5953,11552.0
2020-11-11 15:10:00,119.14,119.26,119.0,119.17,15305.0,118.5953,118.7147,118.4559,118.6251,15305.0
2020-11-11 15:15:00,119.19,119.19,118.9,118.98,18524.0,118.6451,118.6451,118.3564,118.436,18524.0
2020-11-11 15:20:00,118.98,118.98,118.79,118.92,17285.0,118.436,118.436,118.2469,118.3763,17285.0
2020-11-11 15:25:00,118.92,119.18,118.79,119.12,61478.0,118.3763,118.6351,118.2469,118.5754,61478.0
2020-11-11 15:30:00,119.04,119.63,119.0,119.59,34024.0,118.4957,119.083,118.4559,119.0432,34024.0
2020-11-11 15:35:00,119.6,119.77,119.53,119.59,31469.0,119.0532,119.2224,118.9835,119.0432,31469.0
2020-11-11 15:40:00,119.54,119.81,119.52,119.68,31329.0,118.9935,119.2622,118.9735,119.1328,31329.0
2020-11-11 15:45:00,119.62,120.01,119.41,119.96,48907.0,119.0731,119.4613,118.864,119.4115,48907.0
2020-11-11 15:50:00,120.0,120.0,119.58,119.82,96502.0,119.4514,119.4514,119.0333,119.2722,96502.0
2020-11-11 15:55:00,119.83,119.88,119.43,119.57,178275.0,119.2821,119.3319,118.884,119.0233,178275.0
2020-11-12 09:30:00,118.39,118.39,116.59,116.59,61878.0,117.8487,117.8487,116.0569,116.0569,61878.0
2020-11-12 09:35:00,116.77,117.57,116.03,117.36,75398.0,116.2361,117.0325,115.4995,116.8234,75398.0
2020-11-12 09:40:00,117.39,117.5,116.6,117.47,23195.0,116.8533,116.9628,116.0669,116.9329,23195.0
2020-11-12 09:45:00,117.36,118.13,117.36,118.01,67107.0,116.8234,117.5899,116.8234,117.4705,67107.0
2020-11-12 09:50:00,118.01,118.64,117.5,118.56,19231.0,117.4705,118.0976,116.9628,118.0179,19231.0
2020-11-12 09:55:00,118.43,118.61,118.04,118.38,13484.0,117.8885,118.0677,117.5003,117.8388,13484.0
2020-11-12 10:00:00,118.3,118.31,117.9,118.19,14786.0,117.7591,117.7691,117.361,117.6496,14786.0
2020-11-12 10:05:00,118.19,118.95,118.14,118.79,21845.0,117.6496,118.4062,117.5999,118.2469,21845.0
2020-11-12 10:10:00,118.86,119.21,118.26,118.95,104276.0,118.3166,118.665,117.7193,118.4062,104276.0
2020-11-12 10:15:00,119.0,119.42,118.98,119.18,19747.0,118.4559,118.874,118.436,118.6351,19747.0
2020-11-12 10:20:00,119.24,119.24,118.47,118.72,74417.0,118.6948,118.6948,117.9283,118.1772,74417.0
2020-11-12 10:25:00,118.69,118.7,118.34,118.34,7321.0,118.1473,118.1573,117.7989,117.7989,7321.0
2020-11-12 10:30:00,118.35,118.54,118.07,118.17,33279.0,117.8089,117.998,117.5302,117.6297,33279.0
2020-11-12 10:35:00,118.17,118.56,118.05,118.45,23096.0,117.6297,118.0179,117.5103,117.9084,23096.0
2020-11-12 10:40:00,118.41,118.64,118.32,118.58,25937.0,117.8686,118.0976,117.779,118.0378,25937.0
2020-11-12 10:45:00,118.6,118.88,118.24,118.78,44068.0,118.0578,118.3365,117.6994,118.2369,44068.0
2020-11-12 10:50:00,118.88,119.24,118.7,119.11,31392.0,118.3365,118.6948,118.1573,118.5654,31392.0
2020-11-12 10:55:00,119.06,119.81,119.04,119.53,53765.0,118.5157,119.2622,118.4957,118.9835,53765.0
2020-11-12 11:00:00,119.51,119.51,119.12,119.45,26828.0,118.9636,118.9636,118.5754,118.9039,26828.0
2020-11-12 11:05:00,119.45,119.82,119.38,119.43,33901.0,118.9039,119.2722,118.8342,118.884,33901.0
2020-11-12 11:10:00,119.52,119.54,119.05,119.41,17011.0,118.9735,118.9935,118.5057,118.864,17011.0
2020-11-12 11:15:00,119.42,119.84,119.02,119.76,18329.0,118.874,119.2921,118.4758,119.2124,18329.0
2020-11-12 11:20:00,119.81,119.9,119.09,119.21,15982.0,119.2622,119.3518,118.5455,118.665,15982.0
2020-11-12 11:25:00,119.22,119.49,119.0,119.49,20167.0,118.6749,118.9437,118.4559,118.9437,20167.0
2020-11-12 11:30:00,119.5,119.68,119.08,119.29,24562.0,118.9536,119.1328,118.5356,118.7446,24562.0
2020-11-12 11:35:00,119.3,119.31,118.93,119.12,43756.0,118.7546,118.7645,118.3862,118.5754,43756.0
2020-11-12 11:40:00,119.07,119.3,118.93,118.94,17180.0,118.5256,118.7546,118.3862,118.3962,17180.0
2020-11-12 11:45:00,118.82,119.19,118.81,118.98,10971.0,118.2767,118.6451,118.2668,118.436,10971.0
2020-11-12 11:50:00,118.98,119.54,118.91,119.34,7500.0,118.436,118.9935,118.3663,118.7944,7500.0
2020-11-12 11:55:00,119.4,119.57,119.26,119.57,8986.0,118.8541,119.0233,118.7147,119.0233,8986.0
2020-11-12 12:00:00,119.5,119.71,119.09,119.31,15039.0,118.9536,119.1627,118.5455,118.7645,15039.0
2020-11-12 12:05:00,119.36,119.36,119.01,119.18,19115.0,118.8143,118.8143,118.4659,118.6351,19115.0
2020-11-12 12:10:00,119.14,119.34,118.88,119.33,49212.0,118.5953,118.7944,118.3365,118.7844,49212.0
2020-11-12 12:15:00,119.33,119.36,118.51,118.58,41438.0,118.7844,118.8143,117.9682,118.0378,41438.0
2020-11-12 12:20:00,118.64,118.94,118.59,118.64,7519.0,118.0976,118.3962,118.0478,118.0976,7519.0
2020-11-12 12:25:00,118.59,118.6,118.28,118.35,26810.0,118.0478,118.0578,117.7392,117.8089,26810.0
2020-11-12 12:30:00,118.28,118.79,118.28,118.56,19860.0,117.7392,118.2469,117.7392,118.0179,19860.0
2020-11-12 12:35:00,118.54,118.91,118.51,118.64,9185.0,117.998,118.3663,117.9682,118.0976,9185.0
2020-11-12 12:40:00,118.6,118.73,118.33,118.54,10027.0,118.0578,118.1872,117.789,117.998,10027.0
2020-11-12 12:45:00,118.54,118.71,117.93,117.93,50427.0,117.998,118.1673,117.3908,117.3908,50427.0
2020-11-12 12:50:00,118.01,118.37,117.8,118.33,33115.0,117.4705,117.8288,117.2614,117.789,33115.0
2020-11-12 12:55:00,118.41,118.42,118.09,118.41,10305.0,117.8686,117.8786,117.5501,117.8686,10305.0
2020-11-12 13:00:00,118.44,118.81,118.23,118.66,10292.0,117.8985,118.2668,117.6894,118.1175,10292.0
2020-11-12 13:05:00,118.62,118.7,118.11,118.3,15650.0,118.0777,118.1573,117.57,117.7591,15650.0
2020-11-12 13:10:00,118.17,118.17,117.81,118.06,24317.0,117.6297,117.6297,117.2714,117.5202,24317.0
2020-11-12 13:15:00,118.05,118.1,117.91,118.09,13958.0,117.5103,117.56,117.3709,117.5501,13958.0
2020-11-12 13:20:00,118.1,118.32,117.94,118.1,33438.0,117.56,117.779,117.4008,117.56,33438.0
2020-11-12 13:25:00,117.97,118.14,117.61,117.61,23467.0,117.4306,117.5999,117.0723,117.0723,23467.0
2020-11-12 13:30:00,117.65,117.93,117.54,117.68,12727.0,117.1121,117.3908,117.0026,117.142,12727.0
2020-11-12 13:35:00,117.66,118.15,117.55,117.93,20841.0,117.1221,117.6098,117.0126,117.3908,20841.0
2020-11-12 13:40:00,118.0,118.0,117.68,117.79,35184.0,117.4605,117.4605,117.142,117.2515,35184.0
2020-11-12 13:45:00,117.71,117.96,117.42,117.95,37027.0,117.1718,117.4207,116.8831,117.4107,37027.0
2020-11-12 13:50:00,117.91,118.49,117.91,118.4,27020.0,117.3709,117.9483,117.3709,117.8587,27020.0
2020-11-12 13:55:00,118.31,118.5,118.28,118.5,6160.0,117.7691,117.9582,117.7392,117.9582,6160.0
2020-11-12 14:00:00,118.5,118.71,118.44,118.56,11792.0,117.9582,118.1673,117.8985,118.0179,11792.0
2020-11-12 14:05:00,118.71,118.71,118.11,118.11,7951.0,118.1673,118.1673,117.57,117.57,7951.0
2020-11-12 14:10:00,118.22,118.22,117.09,117.13,27066.0,117.6795,117.6795,116.5547,116.5945,27066.0
2020-11-12 14:15:00,117.19,117.19,116.72,117.05,74577.0,116.6542,116.6542,116.1863,116.5148,74577.0
2020-11-12 14:20:00,117.06,117.24,116.72,116.86,24571.0,116.5248,116.704,116.1863,116.3257,24571.0
2020-11-12 14:25:00,116.87,117.24,116.87,117.12,6450.0,116.3357,116.704,116.3357,116.5845,6450.0
2020-11-12 14:30:00,117.11,117.57,116.96,117.13,12255.0,116.5746,117.0325,116.4253,116.5945,12255.0
2020-11-12 14:35:00,117.07,117.09,116.73,116.89,6107.0,116.5347,116.5547,116.1963,116.3556,6107.0
2020-11-12 14:40:00,116.85,116.85,116.35,116.44,7149.0,116.3158,116.3158,115.818,115.9076,7149.0
2020-11-12 14:45:00,116.39,116.54,116.16,116.25,11916.0,115.8579,116.0072,115.6289,115.7185,11916.0
2020-11-12 14:50:00,116.13,116.24,115.6,115.78,19627.0,115.599,115.7085,115.0715,115.2506,19627.0
2020-11-12 14:55:00,115.76,116.11,115.65,115.97,25567.0,115.2307,115.5791,115.1212,115.4398,25567.0
2020-11-12 15:00:00,115.99,116.58,115.73,116.48,182165.0,115.4597,116.047,115.2009,115.9474,182165.0
2020-11-12 15:05:00,116.56,116.58,116.07,116.58,51399.0,116.0271,116.047,115.5393,116.047,51399.0
2020-11-12 15:10:00,116.6,116.85,116.53,116.79,10728.0,116.0669,116.3158,115.9972,116.256,10728.0
2020-11-12 15:15:00,116.79,117.6,116.63,117.6,27779.0,116.256,117.0623,116.0968,117.0623,27779.0
2020-11-12 15:20:00,117.62,118.02,117.17,117.73,55799.0,117.0822,117.4804,116.6343,117.1917,55799.0
2020-11-12 15:25:00,117.69,117.85,117.32,117.77,13605.0,117.1519,117.3112,116.7836,117.2315,13605.0
2020-11-12 15:30:00,117.84,117.87,117.21,117.44,20030.0,117.3012,117.3311,116.6741,116.9031,20030.0
2020-11-12 15:35:00,117.45,117.55,117.29,117.41,23832.0,116.913,117.0126,116.7537,116.8732,23832.0
2020-11-12 15:40:00,117.48,117.53,117.2,117.36,38641.0,116.9429,116.9926,116.6642,116.8234,38641.0
2020-11-12 15:45:00,117.38,117.68,117.31,117.68,38351.0,116.8433,117.142,116.7737,117.142,38351.0
2020-11-12 15:50:00,117.76,118.22,117.7,118.05,70583.0,117.2216,117.6795,117.1619,117.5103,70583.0
2020-11-12 15:55:00,117.91,117.99,117.49,117.5,91854.0,117.3709,117.4505,116.9528,116.9628,91854.0
2020-11-13 09:30:00,119.1,120.26,119.09,119.47,56061.0,118.5555,119.7102,118.5455,118.9238,56061.0
2020-11-13 09:35:00,119.39,119.39,118.3,119.06,32921.0,118.8441,118.8441,117.7591,118.5157,32921.0
2020-11-13 09:40:00,119.26,119.71,118.86,119.42,23087.0,118.7147,119.1627,118.3166,118.874,23087.0
2020-11-13 09:45:00,119.41,120.12,119.4,120.03,12158.0,118.864,119.5708,118.8541,119.4812,12158.0
2020-11-13 09:50:00,120.07,120.84,119.96,120.11,54453.0,119.521,120.2875,119.4115,119.5608,54453.0
2020-11-13 09:55:00,120.41,121.3,120.08,120.98,56066.0,119.8595,120.7454,119.531,120.4269,56066.0
2020-11-13 10:00:00,120.94,120.98,120.24,120.4,25784.0,120.3871,120.4269,119.6903,119.8495,25784.0
2020-11-13 10:05:00,120.32,121.05,120.07,120.99,73856.0,119.7699,120.4966,119.521,120.4368,73856.0
2020-11-13 10:10:00,120.92,121.6,120.91,121.5,31775.0,120.3671,121.044,120.3572,120.9445,31775.0
2020-11-13 10:15:00,121.53,121.58,120.91,121.32,35579.0,120.9744,121.0241,120.3572,120.7653,35579.0
2020-11-13 10:20:00,121.27,121.27,120.67,120.68,15925.0,120.7155,120.7155,120.1183,120.1282,15925.0
2020-11-13 10:25:00,120.72,121.22,120.68,121.13,17759.0,120.1681,120.6658,120.1282,120.5762,17759.0
2020-11-13 10:30:00,121.14,121.59,121.13,121.43,24388.0,120.5861,121.0341,120.5762,120.8748,24388.0
2020-11-13 10:35:00,121.4,121.47,120.84,120.97,28450.0,120.845,120.9146,120.2875,120.4169,28450.0
2020-11-13 10:40:00,120.94,121.63,120.93,121.63,43758.0,120.3871,121.0739,120.3771,121.0739,43758.0
2020-11-13 10:45:00,121.62,121.88,121.23,121.5,34477.0,121.0639,121.3228,120.6757,120.9445,34477.0
2020-11-13 10:50:00,121.48,121.9,121.48,121.64,20759.0,120.9246,121.3427,120.9246,121.0839,20759.0
2020-11-13 10:55:00,121.63,121.87,121.29,121.78,25444.0,121.0739,121.3128,120.7355,121.2232,25444.0
2020-11-13 11:00:00,121.88,121.93,121.47,121.71,21804.0,121.3228,121.3725,120.9146,121.1535,21804.0
2020-11-13 11:05:00,121.71,122.64,121.71,122.5,56322.0,121.1535,122.0793,121.1535,121.9399,56322.0
2020-11-13 11:10:00,122.41,122.8,122.27,122.55,18995.0,121.8503,122.2386,121.711,121.9897,18995.0
2020-11-13 11:15:00,122.48,122.79,122.42,122.68,20973.0,121.92,122.2286,121.8603,122.1191,20973.0
2020-11-13 11:20:00,122.68,123.0,122.06,122.13,31573.0,122.1191,122.4376,121.5019,121.5716,31573.0
2020-11-13 11:25:00,122.1,122.75,122.03,122.51,22307.0,121.5418,122.1888,121.4721,121.9499,22307.0
2020-11-13 11:30:00,122.54,122.8,122.37,122.76,24734.0,121.9797,122.2386,121.8105,122.1987,24734.0
2020-11-13 11:35:00,122.74,122.8,122.56,122.75,20622.0,122.1788,122.2386,121.9996,122.1888,20622.0
2020-11-13 11:40:00,122.71,123.23,122.71,122.88,10129.0,122.149,122.6666,122.149,122.3182,10129.0
2020-11-13 11:45:00,122.88,123.13,122.82,123.02,14127.0,122.3182,122.567,122.2585,122.4575,14127.0
2020-11-13 11:50:00,122.97,123.4,122.95,123.29,19678.0,122.4078,122.8358,122.3879,122.7263,19678.0
2020-11-13 11:55:00,123.28,123.75,123.07,123.53,61728.0,122.7164,123.1842,122.5073,122.9652,61728.0
2020-11-13 12:00:00,123.51,123.87,123.46,123.81,19592.0,122.9453,123.3037,122.8955,123.2439,19592.0
2020-11-13 12:05:00,123.79,123.93,123.56,123.59,18343.0,123.224,123.3634,122.9951,123.0249,18343.0
2020-11-13 12:10:00,123.58,123.64,123.09,123.6,36110.0,123.015,123.0747,122.5272,123.0349,36110.0
2020-11-13 12:15:00,123.61,124.05,123.58,123.73,51276.0,123.0448,123.4828,123.015,123.1643,51276.0
2020-11-13 12:20:00,123.69,123.9,123.66,123.85,24034.0,123.1245,123.3335,123.0946,123.2837,24034.0
2020-11-13 12:25:00,123.84,123.88,123.64,123.8,25868.0,123.2738,123.3136,123.0747,123.234,25868.0
2020-11-13 12:30:00,123.81,124.3,123.76,124.16,24264.0,123.2439,123.7317,123.1942,123.5923,24264.0
2020-11-13 12:35:00,124.16,124.38,124.15,124.35,17043.0,123.5923,123.8113,123.5824,123.7815,17043.0
2020-11-13 12:40:00,124.36,124.42,124.1,124.16,41756.0,123.7914,123.8511,123.5326,123.5923,41756.0
2020-11-13 12:45:00,124.13,124.15,123.58,123.8,27177.0,123.5625,123.5824,123.015,123.234,27177.0
2020-11-13 12:50:00,123.87,124.01,123.86,123.91,7283.0,123.3037,123.443,123.2937,123.3435,7283.0
2020-11-13 12:55:00,123.88,124.02,123.63,124.01,7659.0,123.3136,123.453,123.0648,123.443,7659.0
2020-11-13 13:00:00,124.06,124.06,123.74,123.86,9330.0,123.4928,123.4928,123.1743,123.2937,9330.0
2020-11-13 13:05:00,123.91,124.17,123.86,123.93,158930.0,123.3435,123.6023,123.2937,123.3634,158930.0
2020-11-13 13:10:00,123.93,123.98,123.54,123.85,23488.0,123.3634,123.4132,122.9752,123.2837,23488.0
2020-11-13 13:15:00,123.86,124.02,123.71,123.86,93077.0,123.2937,123.453,123.1444,123.2937,93077.0
2020-11-13 13:20:00,123.81,124.04,123.81,123.97,39841.0,123.2439,123.4729,123.2439,123.4032,39841.0
2020-11-13 13:25:00,124.0,124.47,123.95,124.35,202990.0,123.4331,123.9009,123.3833,123.7815,202990.0
2020-11-13 13:30:00,124.42,124.57,124.24,124.24,115609.0,123.8511,124.0005,123.672,123.672,115609.0
2020-11-13 13:35:00,124.17,124.56,123.88,124.49,34060.0,123.6023,123.9905,123.3136,123.9208,34060.0
2020-11-13 13:40:00,124.41,124.6,124.22,124.53,20342.0,123.8412,124.0303,123.6521,123.9606,20342.0
2020-11-13 13:45:00,124.5,124.84,124.47,124.61,47578.0,123.9308,124.2692,123.9009,124.0403,47578.0
2020-11-13 13:50:00,124.51,124.93,124.26,124.93,16246.0,123.9407,124.3588,123.6919,124.3588,16246.0
2020-11-13 13:55:00,124.92,124.98,124.48,124.72,12225.0,124.3489,124.4086,123.9109,124.1498,12225.0
2020-11-13 14:00:00,124.72,124.9,124.38,124.59,24911.0,124.1498,124.3289,123.8113,124.0204,24911.0
2020-11-13 14:05:00,124.49,124.76,124.45,124.68,10499.0,123.9208,124.1896,123.881,124.11,10499.0
2020-11-13 14:10:00,124.75,124.88,124.49,124.84,25000.0,124.1796,124.309,123.9208,124.2692,25000.0
2020-11-13 14:15:00,124.81,124.81,124.24,124.33,21797.0,124.2394,124.2394,123.672,123.7616,21797.0
2020-11-13 14:20:00,124.37,124.94,124.36,124.69,30741.0,123.8014,124.3688,123.7914,124.1199,30741.0
2020-11-13 14:25:00,124.72,124.78,124.31,124.42,21501.0,124.1498,124.2095,123.7416,123.8511,21501.0
2020-11-13 14:30:00,124.41,124.43,123.97,124.02,22253.0,123.8412,123.8611,123.4032,123.453,22253.0
2020-11-13 14:35:00,124.0,124.09,123.89,124.01,30628.0,123.4331,123.5227,123.3236,123.443,30628.0
2020-11-13 14:40:00,123.97,124.04,123.85,123.85,12128.0,123.4032,123.4729,123.2837,123.2837,12128.0
2020-11-13 14:45:00,123.87,124.0,123.7,123.79,15002.0,123.3037,123.4331,123.1344,123.224,15002.0
2020-11-13 14:50:00,123.78,124.02,123.75,123.88,20588.0,123.2141,123.453,123.1842,123.3136,20588.0
2020-11-13 14:55:00,123.94,124.03,123.8,123.87,27821.0,123.3733,123.4629,123.234,123.3037,27821.0
2020-11-13 15:00:00,123.87,124.05,123.83,123.83,20905.0,123.3037,123.4828,123.2638,123.2638,20905.0
2020-11-13 15:05:00,123.89,123.92,123.66,123.76,25953.0,123.3236,123.3534,123.0946,123.1942,25953.0
2020-11-13 15:10:00,123.8,123.83,123.5,123.81,26653.0,123.234,123.2638,122.9354,123.2439,26653.0
2020-11-13 15:15:00,123.81,123.89,123.63,123.8,20315.0,123.2439,123.3236,123.0648,123.234,20315.0
2020-11-13 15:20:00,123.79,123.88,123.74,123.8,20030.0,123.224,123.3136,123.1743,123.234,20030.0
2020-11-13 15:25:00,123.8,123.99,123.63,123.92,31451.0,123.234,123.4231,123.0648,123.3534,31451.0
2020-11-13 15:30:00,123.88,124.01,123.75,123.84,36346.0,123.3136,123.443,123.1842,123.2738,36346.0
2020-11-13 15:35:00,123.83,123.95,123.68,123.69,31925.0,123.2638,123.3833,123.1145,123.1245,31925.0
2020-11-13 15:40:00,123.69,123.82,123.65,123.67,30206.0,123.1245,123.2539,123.0847,123.1046,30206.0
2020-11-13 15:45:00,123.69,123.73,123.36,123.37,47100.0,123.1245,123.1643,122.796,122.8059,47100.0
2020-11-13 15:50:00,123.33,123.44,123.21,123.23,56717.0,122.7661,122.8756,122.6467,122.6666,56717.0
2020-11-13 15:55:00,123.24,123.51,123.23,123.5,114797.0,122.6765,122.9453,122.6666,122.9354,114797.0
2020-11-16 09:30:00,128.8,128.98,125.83,125.83,146713.0,128.2111,128.3903,125.2547,125.2547,146713.0
2020-11-16 09:35:00,125.98,126.65,124.92,125.15,81868.0,125.404,126.0709,124.3489,124.5778,81868.0
2020-11-16 09:40:00,125.23,125.5,123.59,123.72,61888.0,124.6574,124.9262,123.0249,123.1543,61888.0
2020-11-16 09:45:00,123.73,124.35,123.39,123.39,44097.0,123.1643,123.7815,122.8259,122.8259,44097.0
2020-11-16 09:50:00,123.56,124.09,122.32,122.65,57746.0,122.9951,123.5227,121.7607,122.0892,57746.0
2020-11-16 09:55:00,122.51,123.42,122.32,122.85,48962.0,121.9499,122.8557,121.7607,122.2883,48962.0
2020-11-16 10:00:00,122.96,123.68,122.74,122.89,46195.0,122.3978,123.1145,122.1788,122.3281,46195.0
2020-11-16 10:05:00,122.98,123.08,122.61,122.92,37880.0,122.4177,122.5173,122.0494,122.358,37880.0
2020-11-16 10:10:00,122.83,124.1,122.5,124.06,34269.0,122.2684,123.5326,121.9399,123.4928,34269.0
2020-11-16 10:15:00,124.13,124.41,123.85,123.87,34226.0,123.5625,123.8412,123.2837,123.3037,34226.0
2020-11-16 10:20:00,123.9,124.42,123.69,124.36,40695.0,123.3335,123.8511,123.1245,123.7914,40695.0
2020-11-16 10:25:00,124.3,124.34,123.64,124.06,17747.0,123.7317,123.7715,123.0747,123.4928,17747.0
2020-11-16 10:30:00,124.19,124.19,122.91,123.06,32323.0,123.6222,123.6222,122.348,122.4974,32323.0
2020-11-16 10:35:00,123.05,123.32,122.83,122.96,13342.0,122.4874,122.7562,122.2684,122.3978,13342.0
2020-11-16 10:40:00,122.97,124.03,122.96,123.63,31544.0,122.4078,123.4629,122.3978,123.0648,31544.0
2020-11-16 10:45:00,123.72,124.16,123.45,123.78,10386.0,123.1543,123.5923,122.8856,123.2141,10386.0
2020-11-16 10:50:00,123.8,124.1,123.67,123.71,10400.0,123.234,123.5326,123.1046,123.1444,10400.0
2020-11-16 10:55:00,123.64,124.03,123.48,123.89,12655.0,123.0747,123.4629,122.9154,123.3236,12655.0
2020-11-16 11:00:00,123.95,124.05,123.68,123.96,28181.0,123.3833,123.4828,123.1145,123.3932,28181.0
2020-11-16 11:05:00,123.98,124.04,123.52,123.6,8452.0,123.4132,123.4729,122.9553,123.0349,8452.0
2020-11-16 11:10:00,123.57,123.83,123.51,123.71,13923.0,123.005,123.2638,122.9453,123.1444,13923.0
2020-11-16 11:15:00,123.75,124.54,123.75,124.54,18910.0,123.1842,123.9706,123.1842,123.9706,18910.0
2020-11-16 11:20:00,124.54,125.64,124.54,125.64,41297.0,123.9706,125.0656,123.9706,125.0656,41297.0
2020-11-16 11:25:00,125.6,125.78,125.11,125.38,60006.0,125.0257,125.2049,124.538,124.8068,60006.0
2020-11-16 11:30:00,125.38,125.84,125.32,125.71,56677.0,124.8068,125.2647,124.747,125.1352,56677.0
2020-11-16 11:35:00,125.7,126.0,125.43,125.63,30696.0,125.1253,125.4239,124.8565,125.0556,30696.0
2020-11-16 11:40:00,125.73,126.33,125.48,126.12,14434.0,125.1552,125.7524,124.9063,125.5434,14434.0
2020-11-16 11:45:00,126.06,126.24,125.91,126.17,7250.0,125.4836,125.6628,125.3343,125.5931,7250.0
2020-11-16 11:50:00,126.24,126.49,126.12,126.38,9494.0,125.6628,125.9117,125.5434,125.8022,9494.0
2020-11-16 11:55:00,126.42,126.62,126.11,126.23,12667.0,125.842,126.0411,125.5334,125.6529,12667.0
2020-11-16 12:00:00,126.27,126.41,125.78,125.89,12791.0,125.6927,125.832,125.2049,125.3144,12791.0
2020-11-16 12:05:00,126.02,126.02,125.73,125.8,8813.0,125.4438,125.4438,125.1552,125.2248,8813.0
2020-11-16 12:10:00,125.8,125.92,125.59,125.85,45249.0,125.2248,125.3443,125.0158,125.2746,45249.0
2020-11-16 12:15:00,125.88,126.08,125.7,125.7,30054.0,125.3045,125.5036,125.1253,125.1253,30054.0
2020-11-16 12:20:00,125.7,125.7,125.38,125.58,10221.0,125.1253,125.1253,124.8068,125.0058,10221.0
2020-11-16 12:25:00,125.55,125.93,125.39,125.81,12043.0,124.976,125.3542,124.8167,125.2348,12043.0
2020-11-16 12:30:00,125.78,125.81,125.51,125.65,11374.0,125.2049,125.2348,124.9362,125.0755,11374.0
2020-11-16 12:35:00,125.64,125.75,125.54,125.64,9854.0,125.0656,125.1751,124.966,125.0656,9854.0
2020-11-16 12:40:00,125.63,125.84,125.49,125.83,9763.0,125.0556,125.2647,124.9163,125.2547,9763.0
2020-11-16 12:45:00,125.84,126.09,125.75,125.97,11434.0,125.2647,125.5135,125.1751,125.3941,11434.0
2020-11-16 12:50:00,125.98,126.07,125.47,125.47,7467.0,125.404,125.4936,124.8963,124.8963,7467.0
2020-11-16 12:55:00,125.38,125.59,125.31,125.45,6289.0,124.8068,125.0158,124.7371,124.8764,6289.0
2020-11-16 13:00:00,125.38,125.49,125.33,125.41,6733.0,124.8068,124.9163,124.757,124.8366,6733.0
2020-11-16 13:05:00,125.49,125.79,125.24,125.35,10862.0,124.9163,125.2149,124.6674,124.7769,10862.0
2020-11-16 13:10:00,125.39,125.5,125.3,125.34,8151.0,124.8167,124.9262,124.7271,124.7669,8151.0
2020-11-16 13:15:00,125.3,125.63,125.3,125.49,11035.0,124.7271,125.0556,124.7271,124.9163,11035.0
2020-11-16 13:20:00,125.46,125.5,125.05,125.05,18698.0,124.8864,124.9262,124.4783,124.4783,18698.0
2020-11-16 13:25:00,125.07,125.07,124.01,124.02,18251.0,124.4982,124.4982,123.443,123.453,18251.0
2020-11-16 13:30:00,123.99,124.15,123.66,124.0,21877.0,123.4231,123.5824,123.0946,123.4331,21877.0
2020-11-16 13:35:00,124.01,124.07,123.62,123.95,20567.0,123.443,123.5027,123.0548,123.3833,20567.0
2020-11-16 13:40:00,123.89,123.91,122.83,122.84,26209.0,123.3236,123.3435,122.2684,122.2784,26209.0
2020-11-16 13:45:00,122.84,123.72,122.6,123.54,64499.0,122.2784,123.1543,122.0395,122.9752,64499.0
2020-11-16 13:50:00,123.57,123.78,123.5,123.71,8848.0,123.005,123.2141,122.9354,123.1444,8848.0
2020-11-16 13:55:00,123.71,124.72,123.64,124.25,24300.0,123.1444,124.1498,123.0747,123.6819,24300.0
2020-11-16 14:00:00,124.12,124.4,123.98,124.4,7415.0,123.5525,123.8312,123.4132,123.8312,7415.0
2020-11-16 14:05:00,124.44,124.72,124.31,124.61,7069.0,123.8711,124.1498,123.7416,124.0403,7069.0
2020-11-16 14:10:00,124.67,124.95,124.55,124.88,8055.0,124.1,124.3787,123.9805,124.309,8055.0
2020-11-16 14:15:00,124.74,124.97,124.74,124.96,7037.0,124.1697,124.3986,124.1697,124.3887,7037.0
2020-11-16 14:20:00,124.97,125.36,124.66,125.25,24880.0,124.3986,124.7868,124.09,124.6773,24880.0
2020-11-16 14:25:00,125.22,125.26,124.86,124.87,6872.0,124.6475,124.6873,124.2891,124.2991,6872.0
2020-11-16 14:30:00,124.85,125.08,124.79,125.08,19063.0,124.2792,124.5081,124.2195,124.5081,19063.0
2020-11-16 14:35:00,125.07,125.08,124.45,124.59,7768.0,124.4982,124.5081,123.881,124.0204,7768.0
2020-11-16 14:40:00,124.54,125.1,124.42,125.04,10434.0,123.9706,124.528,123.8511,124.4683,10434.0
2020-11-16 14:45:00,125.05,125.08,124.29,124.31,21740.0,124.4783,124.5081,123.7217,123.7416,21740.0
2020-11-16 14:50:00,124.36,124.59,124.1,124.47,10803.0,123.7914,124.0204,123.5326,123.9009,10803.0
2020-11-16 14:55:00,124.45,124.65,124.26,124.29,20394.0,123.881,124.0801,123.6919,123.7217,20394.0
2020-11-16 15:00:00,124.33,124.42,123.97,124.37,22018.0,123.7616,123.8511,123.4032,123.8014,22018.0
2020-11-16 15:05:00,124.3,124.84,124.1,124.4,26546.0,123.7317,124.2692,123.5326,123.8312,26546.0
2020-11-16 15:10:00,124.46,124.75,124.46,124.65,11304.0,123.891,124.1796,123.891,124.0801,11304.0
2020-11-16 15:15:00,124.61,124.67,124.38,124.58,7563.0,124.0403,124.1,123.8113,124.0104,7563.0
2020-11-16 15:20:00,124.61,124.79,124.55,124.67,15493.0,124.0403,124.2195,123.9805,124.1,15493.0
2020-11-16 15:25:00,124.64,124.73,124.53,124.73,28589.0,124.0701,124.1597,123.9606,124.1597,28589.0
2020-11-16 15:30:00,124.66,125.06,124.45,124.5,49469.0,124.09,124.4882,123.881,123.9308,49469.0
2020-11-16 15:35:00,124.45,124.49,123.71,123.97,53701.0,123.881,123.9208,123.1444,123.4032,53701.0
2020-11-16 15:40:00,123.95,124.01,123.62,123.96,26076.0,123.3833,123.443,123.0548,123.3932,26076.0
2020-11-16 15:45:00,124.01,124.09,123.53,123.53,48875.0,123.443,123.5227,122.9652,122.9652,48875.0
2020-11-16 15:50:00,123.53,123.75,123.26,123.49,76575.0,122.9652,123.1842,122.6964,122.9254,76575.0
2020-11-16 15:55:00,123.45,123.68,123.31,123.68,163698.0,122.8856,123.1145,122.7462,123.1145,163698.0
2020-11-17 09:30:00,122.84,123.3,122.14,122.83,46679.0,122.2784,122.7363,121.5816,122.2684,46679.0
2020-11-17 09:35:00,122.78,123.06,121.86,122.84,16178.0,122.2186,122.4974,121.3028,122.2784,16178.0
2020-11-17 09:40:00,122.61,122.61,121.88,122.48,10999.0,122.0494,122.0494,121.3228,121.92,10999.0
2020-11-17 09:45:00,122.43,122.87,122.0,122.62,17806.0,121.8702,122.3082,121.4422,122.0594,17806.0
2020-11-17 09:50:00,122.55,122.55,121.31,121.51,36611.0,121.9897,121.9897,120.7554,120.9544,36611.0
2020-11-17 09:55:00,121.6,122.36,121.59,121.6,11672.0,121.044,121.8006,121.0341,121.044,11672.0
2020-11-17 10:00:00,121.72,122.14,121.67,121.8,12615.0,121.1635,121.5816,121.1137,121.2431,12615.0
2020-11-17 10:05:00,121.88,122.05,121.64,121.84,20981.0,121.3228,121.492,121.0839,121.2829,20981.0
2020-11-17 10:10:00,121.84,122.09,121.63,121.63,31047.0,121.2829,121.5318,121.0739,121.0739,31047.0
2020-11-17 10:15:00,121.63,121.7,121.13,121.48,50899.0,121.0739,121.1436,120.5762,120.9246,50899.0
2020-11-17 10:20:00,121.48,122.29,121.45,121.71,40604.0,120.9246,121.7309,120.8947,121.1535,40604.0
2020-11-17 10:25:00,121.69,122.2,121.59,121.97,9098.0,121.1336,121.6413,121.0341,121.4123,9098.0
2020-11-17 10:30:00,121.83,122.14,121.76,121.93,8138.0,121.273,121.5816,121.2033,121.3725,8138.0
2020-11-17 10:35:00,122.1,122.14,121.97,122.0,11310.0,121.5418,121.5816,121.4123,121.4422,11310.0
2020-11-17 10:40:00,122.0,122.02,121.72,121.76,18871.0,121.4422,121.4621,121.1635,121.2033,18871.0
2020-11-17 10:45:00,121.75,122.33,121.7,122.08,26167.0,121.1934,121.7707,121.1436,121.5218,26167.0
2020-11-17 10:50:00,122.14,122.37,121.94,122.2,8882.0,121.5816,121.8105,121.3825,121.6413,8882.0
2020-11-17 10:55:00,122.26,122.26,121.86,121.94,11277.0,121.701,121.701,121.3028,121.3825,11277.0
2020-11-17 11:00:00,121.82,122.01,121.8,121.88,7897.0,121.263,121.4522,121.2431,121.3228,7897.0
2020-11-17 11:05:00,121.86,122.24,121.83,121.96,4625.0,121.3028,121.6811,121.273,121.4024,4625.0
2020-11-17 11:10:00,121.86,122.38,121.72,122.14,17117.0,121.3028,121.8205,121.1635,121.5816,17117.0
2020-11-17 11:15:00,122.22,122.23,121.96,121.96,8353.0,121.6612,121.6712,121.4024,121.4024,8353.0
2020-11-17 11:20:00,121.97,122.21,121.84,122.13,6724.0,121.4123,121.6512,121.2829,121.5716,6724.0
2020-11-17 11:25:00,122.09,122.35,122.01,122.34,9666.0,121.5318,121.7906,121.4522,121.7807,9666.0
2020-11-17 11:30:00,122.41,123.09,122.2,122.92,13954.0,121.8503,122.5272,121.6413,122.358,13954.0
2020-11-17 11:35:00,123.05,123.41,122.89,123.34,7390.0,122.4874,122.8458,122.3281,122.7761,7390.0
2020-11-17 11:40:00,123.34,123.47,123.08,123.12,6943.0,122.7761,122.9055,122.5173,122.5571,6943.0
2020-11-17 11:45:00,123.18,123.18,122.87,122.89,9291.0,122.6168,122.6168,122.3082,122.3281,9291.0
2020-11-17 11:50:00,122.9,122.95,122.54,122.67,5907.0,122.3381,122.3879,121.9797,122.1091,5907.0
2020-11-17 11:55:00,122.75,123.05,122.42,122.66,21105.0,122.1888,122.4874,121.8603,122.0992,21105.0
2020-11-17 12:00:00,122.73,122.93,122.67,122.71,8215.0,122.1689,122.368,122.1091,122.149,8215.0
2020-11-17 12:05:00,122.73,123.11,122.72,122.89,8804.0,122.1689,122.5471,122.1589,122.3281,8804.0
2020-11-17 12:10:00,122.9,122.9,122.47,122.79,7602.0,122.3381,122.3381,121.9101,122.2286,7602.0
2020-11-17 12:15:00,122.9,123.73,122.84,123.35,28579.0,122.3381,123.1643,122.2784,122.786,28579.0
2020-11-17 12:20:00,123.3,123.65,123.3,123.39,7847.0,122.7363,123.0847,122.7363,122.8259,7847.0
2020-11-17 12:25:00,123.34,123.43,123.01,123.43,7442.0,122.7761,122.8657,122.4476,122.8657,7442.0
2020-11-17 12:30:00,123.34,123.47,122.98,122.99,6451.0,122.7761,122.9055,122.4177,122.4277,6451.0
2020-11-17 12:35:00,123.06,123.18,122.97,123.11,14964.0,122.4974,122.6168,122.4078,122.5471,14964.0
2020-11-17 12:40:00,122.97,123.01,122.63,122.85,6436.0,122.4078,122.4476,122.0693,122.2883,6436.0
2020-11-17 12:45:00,122.77,122.88,122.7,122.75,7829.0,122.2087,122.3182,122.139,122.1888,7829.0
2020-11-17 12:50:00,122.82,122.91,122.74,122.76,5685.0,122.2585,122.348,122.1788,122.1987,5685.0
2020-11-17 12:55:00,122.75,123.06,122.72,122.9,7125.0,122.1888,122.4974,122.1589,122.3381,7125.0
2020-11-17 13:00:00,122.82,122.9,122.57,122.61,5268.0,122.2585,122.3381,122.0096,122.0494,5268.0
2020-11-17 13:05:00,122.67,122.67,122.3,122.35,6032.0,122.1091,122.1091,121.7408,121.7906,6032.0
2020-11-17 13:10:00,122.31,122.86,122.27,122.68,10312.0,121.7508,122.2983,121.711,122.1191,10312.0
2020-11-17 13:15:00,122.63,122.85,122.62,122.62,4808.0,122.0693,122.2883,122.0594,122.0594,4808.0
2020-11-17 13:20:00,122.62,122.62,122.15,122.25,24309.0,122.0594,122.0594,121.5915,121.6911,24309.0
2020-11-17 13:25:00,122.25,122.8,122.25,122.76,6608.0,121.6911,122.2386,121.6911,122.1987,6608.0
2020-11-17 13:30:00,122.75,122.75,122.5,122.54,5390.0,122.1888,122.1888,121.9399,121.9797,5390.0
2020-11-17 13:35:00,122.48,122.91,122.34,122.91,11166.0,121.92,122.348,121.7807,122.348,11166.0
2020-11-17 13:40:00,122.92,123.06,122.7,122.84,9899.0,122.358,122.4974,122.139,122.2784,9899.0
2020-11-17 13:45:00,122.88,123.2,122.83,123.09,23404.0,122.3182,122.6367,122.2684,122.5272,23404.0
2020-11-17 13:50:00,123.08,123.08,122.65,122.74,41659.0,122.5173,122.5173,122.0892,122.1788,41659.0
2020-11-17 13:55:00,122.77,123.08,122.74,123.08,32548.0,122.2087,122.5173,122.1788,122.5173,32548.0
2020-11-17 14:00:00,123.05,123.3,122.99,123.15,6887.0,122.4874,122.7363,122.4277,122.587,6887.0
2020-11-17 14:05:00,123.12,123.24,122.97,122.97,6000.0,122.5571,122.6765,122.4078,122.4078,6000.0
2020-11-17 14:10:00,122.96,123.23,122.95,123.07,5549.0,122.3978,122.6666,122.3879,122.5073,5549.0
2020-11-17 14:15:00,123.07,123.38,123.06,123.18,13365.0,122.5073,122.8159,122.4974,122.6168,13365.0
2020-11-17 14:20:00,123.14,123.38,123.07,123.29,13183.0,122.577,122.8159,122.5073,122.7263,13183.0
2020-11-17 14:25:00,123.35,123.75,123.28,123.65,14373.0,122.786,123.1842,122.7164,123.0847,14373.0
2020-11-17 14:30:00,123.65,123.68,123.36,123.52,21510.0,123.0847,123.1145,122.796,122.9553,21510.0
2020-11-17 14:35:00,123.53,123.58,123.39,123.39,18783.0,122.9652,123.015,122.8259,122.8259,18783.0
2020-11-17 14:40:00,123.42,123.65,123.39,123.62,16928.0,122.8557,123.0847,122.8259,123.0548,16928.0
2020-11-17 14:45:00,123.61,123.78,123.34,123.4,17840.0,123.0448,123.2141,122.7761,122.8358,17840.0
2020-11-17 14:50:00,123.36,123.43,123.04,123.09,6968.0,122.796,122.8657,122.4775,122.5272,6968.0
2020-11-17 14:55:00,123.17,123.29,122.99,123.09,12301.0,122.6069,122.7263,122.4277,122.5272,12301.0
2020-11-17 15:00:00,123.03,123.05,122.32,122.39,59167.0,122.4675,122.4874,121.7607,121.8304,59167.0
2020-11-17 15:05:00,122.35,122.68,121.91,121.91,29163.0,121.7906,122.1191,121.3526,121.3526,29163.0
2020-11-17 15:10:00,121.91,122.11,121.74,121.92,62366.0,121.3526,121.5517,121.1834,121.3626,62366.0
2020-11-17 15:15:00,121.92,122.49,121.91,122.43,16418.0,121.3626,121.93,121.3526,121.8702,16418.0
2020-11-17 15:20:00,122.4,122.44,121.97,122.16,15660.0,121.8404,121.8802,121.4123,121.6015,15660.0
2020-11-17 15:25:00,122.18,122.5,122.18,122.45,15760.0,121.6214,121.9399,121.6214,121.8902,15760.0
2020-11-17 15:30:00,122.46,122.49,122.22,122.26,17796.0,121.9001,121.93,121.6612,121.701,17796.0
2020-11-17 15:35:00,122.25,122.7,122.25,122.53,22445.0,121.6911,122.139,121.6911,121.9698,22445.0
2020-11-17 15:40:00,122.53,122.68,122.29,122.68,22204.0,121.9698,122.1191,121.7309,122.1191,22204.0
2020-11-17 15:45:00,122.61,122.89,122.5,122.89,36221.0,122.0494,122.3281,121.9399,122.3281,36221.0
2020-11-17 15:50:00,122.89,123.16,122.58,123.06,49290.0,122.3281,122.5969,122.0196,122.4974,49290.0
2020-11-17 15:55:00,123.04,123.14,122.88,123.04,105120.0,122.4775,122.577,122.3182,122.4775,105120.0
2020-11-18 09:30:00,123.01,123.34,122.15,122.69,24961.0,122.4476,122.7761,121.5915,122.1291,24961.0
2020-11-18 09:35:00,122.81,123.32,122.39,123.04,4851.0,122.2485,122.7562,121.8304,122.4775,4851.0
2020-11-18 09:40:00,123.23,123.73,122.84,123.17,11827.0,122.6666,123.1643,122.2784,122.6069,11827.0
2020-11-18 09:45:00,123.05,123.05,122.01,122.4,21535.0,122.4874,122.4874,121.4522,121.8404,21535.0
2020-11-18 09:50:00,122.4,122.89,122.02,122.35,17853.0,121.8404,122.3281,121.4621,121.7906,17853.0
2020-11-18 09:55:00,122.37,123.33,122.37,122.55,14118.0,121.8105,122.7661,121.8105,121.9897,14118.0
2020-11-18 10:00:00,122.55,123.18,122.55,123.17,8999.0,121.9897,122.6168,121.9897,122.6069,8999.0
2020-11-18 10:05:00,123.25,124.2,123.22,123.92,28551.0,122.6865,123.6321,122.6566,123.3534,28551.0
2020-11-18 10:10:00,123.87,124.42,123.86,124.23,10809.0,123.3037,123.8511,123.2937,123.662,10809.0
2020-11-18 10:15:00,124.17,124.31,123.85,124.0,18210.0,123.6023,123.7416,123.2837,123.4331,18210.0
2020-11-18 10:20:00,123.8,124.19,123.64,124.19,6341.0,123.234,123.6222,123.0747,123.6222,6341.0
2020-11-18 10:25:00,124.17,124.48,124.17,124.3,8205.0,123.6023,123.9109,123.6023,123.7317,8205.0
2020-11-18 10:30:00,124.19,124.29,123.89,124.2,5251.0,123.6222,123.7217,123.3236,123.6321,5251.0
2020-11-18 10:35:00,124.09,124.21,123.69,124.18,15178.0,123.5227,123.6421,123.1245,123.6122,15178.0
2020-11-18 10:40:00,124.15,124.25,123.98,124.13,10815.0,123.5824,123.6819,123.4132,123.5625,10815.0
2020-11-18 10:45:00,124.03,124.32,124.02,124.25,12902.0,123.4629,123.7516,123.453,123.6819,12902.0
2020-11-18 10:50:00,124.31,124.47,124.08,124.24,6707.0,123.7416,123.9009,123.5127,123.672,6707.0
2020-11-18 10:55:00,124.09,124.39,124.0,124.14,19379.0,123.5227,123.8213,123.4331,123.5724,19379.0
2020-11-18 11:00:00,124.07,124.28,123.83,124.28,12026.0,123.5027,123.7118,123.2638,123.7118,12026.0
2020-11-18 11:05:00,124.27,124.65,124.26,124.57,14274.0,123.7018,124.0801,123.6919,124.0005,14274.0
2020-11-18 11:10:00,124.57,124.65,124.46,124.46,6296.0,124.0005,124.0801,123.891,123.891,6296.0
2020-11-18 11:15:00,124.45,124.51,124.26,124.51,14457.0,123.881,123.9407,123.6919,123.9407,14457.0
2020-11-18 11:20:00,124.48,124.77,124.48,124.65,5473.0,123.9109,124.1995,123.9109,124.0801,5473.0
2020-11-18 11:25:00,124.65,124.94,124.6,124.93,13158.0,124.0801,124.3688,124.0303,124.3588,13158.0
2020-11-18 11:30:00,124.89,124.94,124.67,124.69,4371.0,124.319,124.3688,124.1,124.1199,4371.0
2020-11-18 11:35:00,124.7,124.74,124.46,124.54,16840.0,124.1299,124.1697,123.891,123.9706,16840.0
2020-11-18 11:40:00,124.53,124.87,124.41,124.87,7478.0,123.9606,124.2991,123.8412,124.2991,7478.0
2020-11-18 11:45:00,124.9,125.02,124.83,124.88,9811.0,124.3289,124.4484,124.2593,124.309,9811.0
2020-11-18 11:50:00,124.82,125.22,124.77,125.14,5237.0,124.2493,124.6475,124.1995,124.5679,5237.0
2020-11-18 11:55:00,125.15,125.42,125.08,125.42,9401.0,124.5778,124.8466,124.5081,124.8466,9401.0
2020-11-18 12:00:00,125.38,125.75,125.37,125.63,11166.0,124.8068,125.1751,124.7968,125.0556,11166.0
2020-11-18 12:05:00,125.67,125.7,125.53,125.54,4600.0,125.0954,125.1253,124.9561,124.966,4600.0
2020-11-18 12:10:00,125.51,125.56,125.28,125.52,7514.0,124.9362,124.9859,124.7072,124.9461,7514.0
2020-11-18 12:15:00,125.57,125.63,125.34,125.56,16268.0,124.9959,125.0556,124.7669,124.9859,16268.0
2020-11-18 12:20:00,125.6,125.62,125.4,125.43,7276.0,125.0257,125.0457,124.8267,124.8565,7276.0
2020-11-18 12:25:00,125.43,125.49,125.21,125.32,6907.0,124.8565,124.9163,124.6375,124.747,6907.0
2020-11-18 12:30:00,125.28,125.54,125.21,125.26,7879.0,124.7072,124.966,124.6375,124.6873,7879.0
2020-11-18 12:35:00,125.26,125.4,125.19,125.4,15784.0,124.6873,124.8267,124.6176,124.8267,15784.0
2020-11-18 12:40:00,125.46,125.64,125.44,125.54,4534.0,124.8864,125.0656,124.8665,124.966,4534.0
2020-11-18 12:45:00,125.55,125.65,125.32,125.51,4925.0,124.976,125.0755,124.747,124.9362,4925.0
2020-11-18 12:50:00,125.52,125.57,125.33,125.43,4247.0,124.9461,124.9959,124.757,124.8565,4247.0
2020-11-18 12:55:00,125.43,125.43,125.23,125.32,9616.0,124.8565,124.8565,124.6574,124.747,9616.0
2020-11-18 13:00:00,125.32,125.84,125.29,125.75,10201.0,124.747,125.2647,124.7172,125.1751,10201.0
2020-11-18 13:05:00,125.71,126.08,125.71,126.0,11667.0,125.1352,125.5036,125.1352,125.4239,11667.0
2020-11-18 13:10:00,125.98,126.02,125.8,125.83,5548.0,125.404,125.4438,125.2248,125.2547,5548.0
2020-11-18 13:15:00,125.83,126.05,125.79,125.9,5945.0,125.2547,125.4737,125.2149,125.3244,5945.0
2020-11-18 13:20:00,125.9,125.97,125.8,125.97,8264.0,125.3244,125.3941,125.2248,125.3941,8264.0
2020-11-18 13:25:00,125.96,125.96,125.66,125.66,16151.0,125.3841,125.3841,125.0855,125.0855,16151.0
2020-11-18 13:30:00,125.66,125.81,125.65,125.81,9727.0,125.0855,125.2348,125.0755,125.2348,9727.0
2020-11-18 13:35:00,125.85,126.01,125.83,125.95,3712.0,125.2746,125.4339,125.2547,125.3741,3712.0
2020-11-18 13:40:00,125.89,125.93,125.79,125.83,4647.0,125.3144,125.3542,125.2149,125.2547,4647.0
2020-11-18 13:45:00,125.88,125.88,125.11,125.17,10089.0,125.3045,125.3045,124.538,124.5977,10089.0
2020-11-18 13:50:00,125.17,125.17,124.67,124.79,17060.0,124.5977,124.5977,124.1,124.2195,17060.0
2020-11-18 13:55:00,124.8,124.83,124.58,124.62,15264.0,124.2294,124.2593,124.0104,124.0502,15264.0
2020-11-18 14:00:00,124.61,125.1,124.6,124.97,9686.0,124.0403,124.528,124.0303,124.3986,9686.0
2020-11-18 14:05:00,125.02,125.02,124.72,124.85,9294.0,124.4484,124.4484,124.1498,124.2792,9294.0
2020-11-18 14:10:00,124.83,124.89,124.57,124.59,11087.0,124.2593,124.319,124.0005,124.0204,11087.0
2020-11-18 14:15:00,124.62,124.67,124.27,124.32,14504.0,124.0502,124.1,123.7018,123.7516,14504.0
2020-11-18 14:20:00,124.28,124.28,123.39,123.58,39230.0,123.7118,123.7118,122.8259,123.015,39230.0
2020-11-18 14:25:00,123.57,123.95,123.41,123.93,13671.0,123.005,123.3833,122.8458,123.3634,13671.0
2020-11-18 14:30:00,123.91,124.0,123.77,124.0,7451.0,123.3435,123.4331,123.2041,123.4331,7451.0
2020-11-18 14:35:00,124.0,124.29,123.86,123.91,7864.0,123.4331,123.7217,123.2937,123.3435,7864.0
2020-11-18 14:40:00,123.91,124.13,123.49,123.84,18125.0,123.3435,123.5625,122.9254,123.2738,18125.0
2020-11-18 14:45:00,123.88,123.92,123.62,123.7,11162.0,123.3136,123.3534,123.0548,123.1344,11162.0
2020-11-18 14:50:00,123.73,124.07,123.65,123.88,8537.0,123.1643,123.5027,123.0847,123.3136,8537.0
2020-11-18 14:55:00,123.93,123.98,123.29,123.34,11009.0,123.3634,123.4132,122.7263,122.7761,11009.0
2020-11-18 15:00:00,123.32,123.33,122.52,122.53,23252.0,122.7562,122.7661,121.9598,121.9698,23252.0
2020-11-18 15:05:00,122.64,122.95,122.58,122.93,17618.0,122.0793,122.3879,122.0196,122.368,17618.0
2020-11-18 15:10:00,122.9,123.12,122.66,122.72,24189.0,122.3381,122.5571,122.0992,122.1589,24189.0
2020-11-18 15:15:00,122.72,122.85,122.5,122.53,12473.0,122.1589,122.2883,121.9399,121.9698,12473.0
2020-11-18 15:20:00,122.53,122.74,122.52,122.63,10685.0,121.9698,122.1788,121.9598,122.0693,10685.0
2020-11-18 15:25:00,122.68,122.84,122.32,122.4,14993.0,122.1191,122.2784,121.7607,121.8404,14993.0
2020-11-18 15:30:00,122.39,122.5,122.27,122.45,21326.0,121.8304,121.9399,121.711,121.8902,21326.0
2020-11-18 15:35:00,122.4,123.15,122.01,123.11,152882.0,121.8404,122.587,121.4522,122.5471,152882.0
2020-11-18 15:40:00,123.08,123.56,122.61,123.56,49298.0,122.5173,122.9951,122.0494,122.9951,49298.0
2020-11-18 15:45:00,123.55,124.06,123.45,123.78,145781.0,122.9851,123.4928,122.8856,123.2141,145781.0
2020-11-18 15:50:00,123.81,123.86,122.89,122.92,48146.0,123.2439,123.2937,122.3281,122.358,48146.0
2020-11-18 15:55:00,122.93,122.99,122.36,122.4,106296.0,122.368,122.4277,121.8006,121.8404,106296.0
2020-11-19 09:30:00,121.67,122.72,121.21,122.72,25647.0,121.1137,122.1589,120.6558,122.1589,25647.0
2020-11-19 09:35:00,122.28,122.88,122.28,122.46,5919.0,121.7209,122.3182,121.7209,121.9001,5919.0
2020-11-19 09:40:00,122.34,122.54,121.81,121.98,6366.0,121.7807,121.9797,121.2531,121.4223,6366.0
2020-11-19 09:45:00,121.91,122.97,121.88,122.77,14556.0,121.3526,122.4078,121.3228,122.2087,14556.0
2020-11-19 09:50:00,122.65,122.9,122.35,122.43,13550.0,122.0892,122.3381,121.7906,121.8702,13550.0
2020-11-19 09:55:00,122.4,122.4,121.71,121.71,7470.0,121.8404,121.8404,121.1535,121.1535,7470.0
2020-11-19 10:00:00,121.62,122.05,121.57,121.57,4935.0,121.0639,121.492,121.0142,121.0142,4935.0
2020-11-19 10:05:00,121.7,121.99,121.45,121.53,8084.0,121.1436,121.4323,120.8947,120.9744,8084.0
2020-11-19 10:10:00,121.63,121.75,121.33,121.33,4300.0,121.0739,121.1934,120.7753,120.7753,4300.0
2020-11-19 10:15:00,121.5,121.65,121.28,121.48,5719.0,120.9445,121.0938,120.7255,120.9246,5719.0
2020-11-19 10:20:00,121.38,121.77,121.34,121.57,4550.0,120.825,121.2133,120.7852,121.0142,4550.0
2020-11-19 10:25:00,121.52,121.52,121.16,121.37,8864.0,120.9644,120.9644,120.606,120.8151,8864.0
2020-11-19 10:30:00,121.41,121.45,121.13,121.3,7102.0,120.8549,120.8947,120.5762,120.7454,7102.0
2020-11-19 10:35:00,121.45,121.57,121.28,121.38,5989.0,120.8947,121.0142,120.7255,120.825,5989.0
2020-11-19 10:40:00,121.44,122.01,121.4,121.82,4453.0,120.8848,121.4522,120.845,121.263,4453.0
2020-11-19 10:45:00,121.83,121.94,121.64,121.64,7404.0,121.273,121.3825,121.0839,121.0839,7404.0
2020-11-19 10:50:00,121.65,121.71,121.1,121.3,14946.0,121.0938,121.1535,120.5463,120.7454,14946.0
2020-11-19 10:55:00,121.31,121.31,120.5,120.75,28990.0,120.7554,120.7554,119.9491,120.1979,28990.0
2020-11-19 11:00:00,120.75,120.75,120.16,120.16,10869.0,120.1979,120.1979,119.6106,119.6106,10869.0
2020-11-19 11:05:00,120.23,120.4,120.07,120.32,22929.0,119.6803,119.8495,119.521,119.7699,22929.0
2020-11-19 11:10:00,120.25,120.57,120.03,120.37,56603.0,119.7002,120.0187,119.4812,119.8197,56603.0
2020-11-19 11:15:00,120.46,120.85,120.27,120.85,11883.0,119.9092,120.2975,119.7201,120.2975,11883.0
2020-11-19 11:20:00,120.84,120.85,120.58,120.65,5669.0,120.2875,120.2975,120.0287,120.0984,5669.0
2020-11-19 11:25:00,120.63,120.95,120.45,120.6,9258.0,120.0785,120.397,119.8993,120.0486,9258.0
2020-11-19 11:30:00,120.67,120.98,120.57,120.57,8591.0,120.1183,120.4269,120.0187,120.0187,8591.0
2020-11-19 11:35:00,120.63,120.7,120.53,120.66,5742.0,120.0785,120.1482,119.9789,120.1083,5742.0
2020-11-19 11:40:00,120.84,121.01,120.61,121.0,11678.0,120.2875,120.4567,120.0586,120.4468,11678.0
2020-11-19 11:45:00,120.98,121.13,120.87,121.08,3572.0,120.4269,120.5762,120.3174,120.5264,3572.0
2020-11-19 11:50:00,121.11,121.11,120.79,120.95,7431.0,120.5563,120.5563,120.2377,120.397,7431.0
2020-11-19 11:55:00,121.01,121.01,120.75,120.77,24672.0,120.4567,120.4567,120.1979,120.2178,24672.0
2020-11-19 12:00:00,120.77,121.25,120.75,121.15,34635.0,120.2178,120.6956,120.1979,120.5961,34635.0
2020-11-19 12:05:00,121.16,121.26,120.84,120.9,18396.0,120.606,120.7056,120.2875,120.3472,18396.0
2020-11-19 12:10:00,120.86,121.25,120.83,121.01,8086.0,120.3074,120.6956,120.2776,120.4567,8086.0
2020-11-19 12:15:00,121.0,121.08,120.86,120.94,9335.0,120.4468,120.5264,120.3074,120.3871,9335.0
2020-11-19 12:20:00,120.99,121.02,120.68,120.79,42460.0,120.4368,120.4667,120.1282,120.2377,42460.0
2020-11-19 12:25:00,120.79,120.99,120.66,120.96,15281.0,120.2377,120.4368,120.1083,120.407,15281.0
2020-11-19 12:30:00,120.96,121.0,120.72,121.0,20068.0,120.407,120.4468,120.1681,120.4468,20068.0
2020-11-19 12:35:00,121.1,121.27,121.1,121.23,5200.0,120.5463,120.7155,120.5463,120.6757,5200.0
2020-11-19 12:40:00,121.17,121.17,120.83,120.98,16200.0,120.616,120.616,120.2776,120.4269,16200.0
2020-11-19 12:45:00,120.98,121.27,120.98,121.12,8721.0,120.4269,120.7155,120.4269,120.5662,8721.0
2020-11-19 12:50:00,121.15,121.15,120.98,121.02,2750.0,120.5961,120.5961,120.4269,120.4667,2750.0
2020-11-19 12:55:00,121.08,121.73,121.08,121.65,12061.0,120.5264,121.1734,120.5264,121.0938,12061.0
2020-11-19 13:00:00,121.72,121.81,121.61,121.79,5185.0,121.1635,121.2531,121.054,121.2332,5185.0
2020-11-19 13:05:00,121.79,122.16,121.79,122.07,10938.0,121.2332,121.6015,121.2332,121.5119,10938.0
2020-11-19 13:10:00,122.06,122.41,122.02,122.33,4361.0,121.5019,121.8503,121.4621,121.7707,4361.0
2020-11-19 13:15:00,122.33,122.59,122.3,122.53,22851.0,121.7707,122.0295,121.7408,121.9698,22851.0
2020-11-19 13:20:00,122.59,122.6,122.07,122.2,17514.0,122.0295,122.0395,121.5119,121.6413,17514.0
2020-11-19 13:25:00,122.2,122.46,122.03,122.04,8141.0,121.6413,121.9001,121.4721,121.482,8141.0
2020-11-19 13:30:00,122.06,122.33,121.97,122.07,6547.0,121.5019,121.7707,121.4123,121.5119,6547.0
2020-11-19 13:35:00,122.04,122.22,121.96,121.97,5934.0,121.482,121.6612,121.4024,121.4123,5934.0
2020-11-19 13:40:00,121.98,122.04,121.86,121.86,3844.0,121.4223,121.482,121.3028,121.3028,3844.0
2020-11-19 13:45:00,121.93,122.1,121.93,122.1,6742.0,121.3725,121.5418,121.3725,121.5418,6742.0
2020-11-19 13:50:00,122.05,122.08,121.98,122.0,2714.0,121.492,121.5218,121.4223,121.4422,2714.0
2020-11-19 13:55:00,122.0,122.07,121.98,122.06,5464.0,121.4422,121.5119,121.4223,121.5019,5464.0
2020-11-19 14:00:00,122.03,122.08,122.0,122.08,3547.0,121.4721,121.5218,121.4422,121.5218,3547.0
2020-11-19 14:05:00,122.09,122.1,121.99,122.0,5300.0,121.5318,121.5418,121.4323,121.4422,5300.0
2020-11-19 14:10:00,122.06,122.17,121.98,122.11,5106.0,121.5019,121.6114,121.4223,121.5517,5106.0
2020-11-19 14:15:00,122.15,122.26,122.13,122.23,5677.0,121.5915,121.701,121.5716,121.6712,5677.0
2020-11-19 14:20:00,122.28,122.37,122.25,122.3,1638.0,121.7209,121.8105,121.6911,121.7408,1638.0
2020-11-19 14:25:00,122.29,122.48,122.28,122.43,6354.0,121.7309,121.92,121.7209,121.8702,6354.0
2020-11-19 14:30:00,122.35,122.49,122.3,122.32,2231.0,121.7906,121.93,121.7408,121.7607,2231.0
2020-11-19 14:35:00,122.32,122.53,122.32,122.49,5353.0,121.7607,121.9698,121.7607,121.93,5353.0
2020-11-19 14:40:00,122.54,122.71,122.51,122.65,8769.0,121.9797,122.149,121.9499,122.0892,8769.0
2020-11-19 14:45:00,122.67,122.9,122.67,122.86,19002.0,122.1091,122.3381,122.1091,122.2983,19002.0
2020-11-19 14:50:00,122.81,122.81,122.49,122.64,37984.0,122.2485,122.2485,121.93,122.0793,37984.0
2020-11-19 14:55:00,122.59,122.69,122.25,122.29,19687.0,122.0295,122.1291,121.6911,121.7309,19687.0
2020-11-19 15:00:00,122.28,122.3,122.1,122.23,29007.0,121.7209,121.7408,121.5418,121.6712,29007.0
2020-11-19 15:05:00,122.23,122.56,122.16,122.51,63436.0,121.6712,121.9996,121.6015,121.9499,63436.0
2020-11-19 15:10:00,122.5,122.7,122.47,122.7,9367.0,121.9399,122.139,121.9101,122.139,9367.0
2020-11-19 15:15:00,122.73,122.73,122.45,122.57,13325.0,122.1689,122.1689,121.8902,122.0096,13325.0
2020-11-19 15:20:00,122.6,123.1,122.5,123.0,31312.0,122.0395,122.5372,121.9399,122.4376,31312.0
2020-11-19 15:25:00,123.03,123.19,122.97,123.18,54332.0,122.4675,122.6268,122.4078,122.6168,54332.0
2020-11-19 15:30:00,123.21,123.43,123.16,123.33,37447.0,122.6467,122.8657,122.5969,122.7661,37447.0
2020-11-19 15:35:00,123.31,123.48,122.73,122.86,15290.0,122.7462,122.9154,122.1689,122.2983,15290.0
2020-11-19 15:40:00,122.89,122.93,122.27,122.51,32567.0,122.3281,122.368,121.711,121.9499,32567.0
2020-11-19 15:45:00,122.5,123.58,122.42,123.56,86730.0,121.9399,123.015,121.8603,122.9951,86730.0
2020-11-19 15:50:00,123.53,123.99,123.19,123.91,145679.0,122.9652,123.4231,122.6268,123.3435,145679.0
2020-11-19 15:55:00,123.83,124.16,123.78,123.97,192083.0,123.2638,123.5923,123.2141,123.4032,192083.0
2020-11-20 09:30:00,123.45,123.66,122.81,123.1,55320.0,122.8856,123.0946,122.2485,122.5372,55320.0
2020-11-20 09:35:00,122.93,122.98,121.85,122.03,15095.0,122.368,122.4177,121.2929,121.4721,15095.0
2020-11-20 09:40:00,122.05,123.01,121.8,122.7,26561.0,121.492,122.4476,121.2431,122.139,26561.0
2020-11-20 09:45:00,122.57,122.85,121.7,121.88,50486.0,122.0096,122.2883,121.1436,121.3228,50486.0
2020-11-20 09:50:00,121.87,122.04,121.58,121.58,60279.0,121.3128,121.482,121.0241,121.0241,60279.0
2020-11-20 09:55:00,121.67,122.05,121.22,121.96,21325.0,121.1137,121.492,120.6658,121.4024,21325.0
2020-11-20 10:00:00,121.96,121.96,121.27,121.55,21134.0,121.4024,121.4024,120.7155,120.9943,21134.0
2020-11-20 10:05:00,121.46,122.12,121.46,122.05,23301.0,120.9047,121.5617,120.9047,121.492,23301.0
2020-11-20 10:10:00,122.02,122.2,121.93,122.13,12209.0,121.4621,121.6413,121.3725,121.5716,12209.0
2020-11-20 10:15:00,122.16,122.2,121.84,121.99,44076.0,121.6015,121.6413,121.2829,121.4323,44076.0
2020-11-20 10:20:00,122.06,122.32,121.86,122.32,31632.0,121.5019,121.7607,121.3028,121.7607,31632.0
2020-11-20 10:25:00,122.27,122.4,121.87,121.97,8700.0,121.711,121.8404,121.3128,121.4123,8700.0
2020-11-20 10:30:00,122.04,122.5,121.89,122.15,28608.0,121.482,121.9399,121.3327,121.5915,28608.0
2020-11-20 10:35:00,122.44,122.67,122.44,122.5,14433.0,121.8802,122.1091,121.8802,121.9399,14433.0
2020-11-20 10:40:00,122.56,122.64,122.48,122.64,14829.0,121.9996,122.0793,121.92,122.0793,14829.0
2020-11-20 10:45:00,122.56,122.58,121.88,121.94,16482.0,121.9996,122.0196,121.3228,121.3825,16482.0
2020-11-20 10:50:00,121.94,122.06,121.54,121.69,6756.0,121.3825,121.5019,120.9843,121.1336,6756.0
2020-11-20 10:55:00,121.6,122.24,121.17,122.0,57648.0,121.044,121.6811,120.616,121.4422,57648.0
2020-11-20 11:00:00,122.01,122.16,121.27,121.28,26652.0,121.4522,121.6015,120.7155,120.7255,26652.0
2020-11-20 11:05:00,121.21,121.33,120.93,121.29,14384.0,120.6558,120.7753,120.3771,120.7355,14384.0
2020-11-20 11:10:00,121.24,121.34,120.81,120.83,10183.0,120.6857,120.7852,120.2576,120.2776,10183.0
2020-11-20 11:15:00,120.9,120.96,120.54,120.67,18446.0,120.3472,120.407,119.9889,120.1183,18446.0
2020-11-20 11:20:00,120.7,120.74,120.48,120.56,18228.0,120.1482,120.188,119.9292,120.0088,18228.0
2020-11-20 11:25:00,120.58,120.91,120.57,120.9,10510.0,120.0287,120.3572,120.0187,120.3472,10510.0
2020-11-20 11:30:00,120.9,121.31,120.72,121.12,51199.0,120.3472,120.7554,120.1681,120.5662,51199.0
2020-11-20 11:35:00,121.07,121.22,120.95,121.03,11608.0,120.5165,120.6658,120.397,120.4766,11608.0
2020-11-20 11:40:00,121.05,121.12,120.78,121.01,54718.0,120.4966,120.5662,120.2278,120.4567,54718.0
2020-11-20 11:45:00,120.97,121.1,120.56,120.56,72538.0,120.4169,120.5463,120.0088,120.0088,72538.0
2020-11-20 11:50:00,120.71,120.75,120.37,120.63,42395.0,120.1581,120.1979,119.8197,120.0785,42395.0
2020-11-20 11:55:00,120.6,120.67,120.34,120.56,129006.0,120.0486,120.1183,119.7898,120.0088,129006.0
2020-11-20 12:00:00,120.56,120.58,120.35,120.4,14117.0,120.0088,120.0287,119.7998,119.8495,14117.0
2020-11-20 12:05:00,120.42,120.47,120.34,120.43,11207.0,119.8694,119.9192,119.7898,119.8794,11207.0
2020-11-20 12:10:00,120.4,120.45,120.26,120.26,11680.0,119.8495,119.8993,119.7102,119.7102,11680.0
2020-11-20 12:15:00,120.33,120.99,120.31,120.7,126427.0,119.7798,120.4368,119.7599,120.1482,126427.0
2020-11-20 12:20:00,120.7,120.96,120.52,120.78,43645.0,120.1482,120.407,119.969,120.2278,43645.0
2020-11-20 12:25:00,120.7,120.95,120.5,120.71,38042.0,120.1482,120.397,119.9491,120.1581,38042.0
2020-11-20 12:30:00,120.71,120.71,120.58,120.64,11339.0,120.1581,120.1581,120.0287,120.0884,11339.0
2020-11-20 12:35:00,120.62,120.82,120.62,120.72,53575.0,120.0685,120.2676,120.0685,120.1681,53575.0
2020-11-20 12:40:00,120.77,121.49,120.69,121.46,42475.0,120.2178,120.9345,120.1382,120.9047,42475.0
2020-11-20 12:45:00,121.51,121.98,121.48,121.48,32782.0,120.9544,121.4223,120.9246,120.9246,32782.0
2020-11-20 12:50:00,121.47,121.61,121.35,121.36,5451.0,120.9146,121.054,120.7952,120.8051,5451.0
2020-11-20 12:55:00,121.36,121.41,121.23,121.3,5582.0,120.8051,120.8549,120.6757,120.7454,5582.0
2020-11-20 13:00:00,121.31,121.84,121.31,121.52,21563.0,120.7554,121.2829,120.7554,120.9644,21563.0
2020-11-20 13:05:00,121.47,121.5,121.08,121.13,9899.0,120.9146,120.9445,120.5264,120.5762,9899.0
2020-11-20 13:10:00,121.1,121.46,120.96,121.46,9954.0,120.5463,120.9047,120.407,120.9047,9954.0
2020-11-20 13:15:00,121.55,121.64,121.47,121.61,3342.0,120.9943,121.0839,120.9146,121.054,3342.0
2020-11-20 13:20:00,121.57,121.61,121.46,121.6,4876.0,121.0142,121.054,120.9047,121.044,4876.0
2020-11-20 13:25:00,121.6,121.61,121.47,121.55,13537.0,121.044,121.054,120.9146,120.9943,13537.0
2020-11-20 13:30:00,121.57,121.66,121.51,121.66,7418.0,121.0142,121.1038,120.9544,121.1038,7418.0
2020-11-20 13:35:00,121.65,121.98,121.64,121.84,5831.0,121.0938,121.4223,121.0839,121.2829,5831.0
2020-11-20 13:40:00,121.84,122.1,121.84,121.9,8150.0,121.2829,121.5418,121.2829,121.3427,8150.0
2020-11-20 13:45:00,121.86,122.04,121.86,122.03,6296.0,121.3028,121.482,121.3028,121.4721,6296.0
2020-11-20 13:50:00,122.04,122.14,121.65,121.65,5350.0,121.482,121.5816,121.0938,121.0938,5350.0
2020-11-20 13:55:00,121.61,121.74,121.57,121.58,5810.0,121.054,121.1834,121.0142,121.0241,5810.0
2020-11-20 14:00:00,121.58,121.64,121.4,121.41,13919.0,121.0241,121.0839,120.845,120.8549,13919.0
2020-11-20 14:05:00,121.41,121.43,121.23,121.23,15577.0,120.8549,120.8748,120.6757,120.6757,15577.0
2020-11-20 14:10:00,121.21,121.25,121.05,121.05,26140.0,120.6558,120.6956,120.4966,120.4966,26140.0
2020-11-20 14:15:00,121.07,121.13,120.98,121.12,23618.0,120.5165,120.5762,120.4269,120.5662,23618.0
2020-11-20 14:20:00,121.13,121.13,120.98,121.08,33939.0,120.5762,120.5762,120.4269,120.5264,33939.0
2020-11-20 14:25:00,121.08,121.12,120.95,121.0,34840.0,120.5264,120.5662,120.397,120.4468,34840.0
2020-11-20 14:30:00,121.0,121.1,120.92,121.03,21557.0,120.4468,120.5463,120.3671,120.4766,21557.0
2020-11-20 14:35:00,121.04,121.1,120.96,120.99,20763.0,120.4866,120.5463,120.407,120.4368,20763.0
2020-11-20 14:40:00,121.01,121.04,120.82,120.89,41778.0,120.4567,120.4866,120.2676,120.3373,41778.0
2020-11-20 14:45:00,120.9,121.01,120.88,120.97,4123.0,120.3472,120.4567,120.3273,120.4169,4123.0
2020-11-20 14:50:00,120.97,121.01,120.92,120.92,30183.0,120.4169,120.4567,120.3671,120.3671,30183.0
2020-11-20 14:55:00,120.93,121.02,120.88,120.95,9723.0,120.3771,120.4667,120.3273,120.397,9723.0
2020-11-20 15:00:00,120.98,121.01,120.92,120.94,11824.0,120.4269,120.4567,120.3671,120.3871,11824.0
2020-11-20 15:05:00,120.96,121.05,120.67,120.67,22082.0,120.407,120.4966,120.1183,120.1183,22082.0
2020-11-20 15:10:00,120.65,120.83,120.35,120.45,43118.0,120.0984,120.2776,119.7998,119.8993,43118.0
2020-11-20 15:15:00,120.4,120.53,120.26,120.53,12490.0,119.8495,119.9789,119.7102,119.9789,12490.0
2020-11-20 15:20:00,120.54,120.57,120.36,120.4,18192.0,119.9889,120.0187,119.8097,119.8495,18192.0
2020-11-20 15:25:00,120.4,120.46,120.33,120.42,8018.0,119.8495,119.9092,119.7798,119.8694,8018.0
2020-11-20 15:30:00,120.4,120.61,120.4,120.4,44600.0,119.8495,120.0586,119.8495,119.8495,44600.0
2020-11-20 15:35:00,120.43,120.6,120.43,120.59,38128.0,119.8794,120.0486,119.8794,120.0387,38128.0
2020-11-20 15:40:00,120.59,120.61,120.45,120.51,35955.0,120.0387,120.0586,119.8993,119.959,35955.0
2020-11-20 15:45:00,120.53,120.6,120.42,120.45,66969.0,119.9789,120.0486,119.8694,119.8993,66969.0
2020-11-20 15:50:00,120.42,120.44,120.09,120.12,50106.0,119.8694,119.8893,119.5409,119.5708,50106.0
2020-11-20 15:55:00,120.12,120.15,119.77,119.83,129764.0,119.5708,119.6007,119.2224,119.2821,129764.0
2020-11-23 09:30:00,121.18,121.44,120.12,120.84,72937.0,120.626,120.8848,119.5708,120.2875,72937.0
2020-11-23 09:35:00,120.84,121.64,120.73,121.36,29595.0,120.2875,121.0839,120.178,120.8051,29595.0
2020-11-23 09:40:00,121.36,122.18,121.29,121.93,51105.0,120.8051,121.6214,120.7355,121.3725,51105.0
2020-11-23 09:45:00,122.04,122.92,121.67,122.75,57942.0,121.482,122.358,121.1137,122.1888,57942.0
2020-11-23 09:50:00,122.75,122.87,121.52,121.52,35219.0,122.1888,122.3082,120.9644,120.9644,35219.0
2020-11-23 09:55:00,121.64,122.24,121.62,121.71,13103.0,121.0839,121.6811,121.0639,121.1535,13103.0
2020-11-23 10:00:00,121.7,122.03,121.69,121.88,10061.0,121.1436,121.4721,121.1336,121.3228,10061.0
2020-11-23 10:05:00,121.91,122.43,121.54,122.43,39491.0,121.3526,121.8702,120.9843,121.8702,39491.0
2020-11-23 10:10:00,122.31,122.9,122.16,122.85,60074.0,121.7508,122.3381,121.6015,122.2883,60074.0
2020-11-23 10:15:00,122.97,123.04,122.67,122.96,38854.0,122.4078,122.4775,122.1091,122.3978,38854.0
2020-11-23 10:20:00,122.92,122.96,122.49,122.5,25323.0,122.358,122.3978,121.93,121.9399,25323.0
2020-11-23 10:25:00,122.49,122.66,122.22,122.43,32898.0,121.93,122.0992,121.6612,121.8702,32898.0
2020-11-23 10:30:00,122.5,123.35,122.47,123.34,45673.0,121.9399,122.786,121.9101,122.7761,45673.0
2020-11-23 10:35:00,123.32,124.32,123.29,124.08,43671.0,122.7562,123.7516,122.7263,123.5127,43671.0
2020-11-23 10:40:00,124.08,124.48,124.03,124.36,35899.0,123.5127,123.9109,123.4629,123.7914,35899.0
2020-11-23 10:45:00,124.34,124.9,124.33,124.9,90332.0,123.7715,124.3289,123.7616,124.3289,90332.0
2020-11-23 10:50:00,124.81,124.95,123.95,124.0,15672.0,124.2394,124.3787,123.3833,123.4331,15672.0
2020-11-23 10:55:00,123.95,124.09,123.74,123.82,19585.0,123.3833,123.5227,123.1743,123.2539,19585.0
2020-11-23 11:00:00,123.84,124.0,123.67,123.77,5832.0,123.2738,123.4331,123.1046,123.2041,5832.0
2020-11-23 11:05:00,123.72,123.91,123.32,123.66,14122.0,123.1543,123.3435,122.7562,123.0946,14122.0
2020-11-23 11:10:00,123.61,123.61,123.24,123.45,9338.0,123.0448,123.0448,122.6765,122.8856,9338.0
2020-11-23 11:15:00,123.35,123.6,123.26,123.41,32474.0,122.786,123.0349,122.6964,122.8458,32474.0
2020-11-23 11:20:00,123.37,123.59,123.32,123.36,13826.0,122.8059,123.0249,122.7562,122.796,13826.0
2020-11-23 11:25:00,123.38,123.63,123.37,123.48,13988.0,122.8159,123.0648,122.8059,122.9154,13988.0
2020-11-23 11:30:00,123.48,123.52,123.03,123.13,14137.0,122.9154,122.9553,122.4675,122.567,14137.0
2020-11-23 11:35:00,123.25,123.39,123.1,123.11,15294.0,122.6865,122.8259,122.5372,122.5471,15294.0
2020-11-23 11:40:00,123.15,123.23,123.05,123.18,9962.0,122.587,122.6666,122.4874,122.6168,9962.0
2020-11-23 11:45:00,123.18,123.36,123.13,123.31,21110.0,122.6168,122.796,122.567,122.7462,21110.0
2020-11-23 11:50:00,123.33,123.38,123.13,123.23,8483.0,122.7661,122.8159,122.567,122.6666,8483.0
2020-11-23 11:55:00,123.27,123.27,123.0,123.01,8842.0,122.7064,122.7064,122.4376,122.4476,8842.0
2020-11-23 12:00:00,123.01,123.01,122.72,122.77,4736.0,122.4476,122.4476,122.1589,122.2087,4736.0
2020-11-23 12:05:00,122.69,122.87,122.55,122.84,13287.0,122.1291,122.3082,121.9897,122.2784,13287.0
2020-11-23 12:10:00,122.87,123.06,122.81,123.0,8411.0,122.3082,122.4974,122.2485,122.4376,8411.0
2020-11-23 12:15:00,123.0,123.26,122.95,123.16,11723.0,122.4376,122.6964,122.3879,122.5969,11723.0
2020-11-23 12:20:00,123.16,123.27,123.0,123.23,11358.0,122.5969,122.7064,122.4376,122.6666,11358.0
2020-11-23 12:25:00,123.27,123.28,123.0,123.03,9115.0,122.7064,122.7164,122.4376,122.4675,9115.0
2020-11-23 12:30:00,123.1,123.14,123.0,123.14,8954.0,122.5372,122.577,122.4376,122.577,8954.0
2020-11-23 12:35:00,123.15,123.22,123.04,123.07,7403.0,122.587,122.6566,122.4775,122.5073,7403.0
2020-11-23 12:40:00,123.1,123.11,122.82,122.82,8490.0,122.5372,122.5471,122.2585,122.2585,8490.0
2020-11-23 12:45:00,122.82,123.1,122.82,123.01,6174.0,122.2585,122.5372,122.2585,122.4476,6174.0
2020-11-23 12:50:00,123.06,123.1,122.87,122.88,6458.0,122.4974,122.5372,122.3082,122.3182,6458.0
2020-11-23 12:55:00,122.95,123.1,122.94,122.97,8840.0,122.3879,122.5372,122.3779,122.4078,8840.0
2020-11-23 13:00:00,122.92,122.98,122.87,122.93,5172.0,122.358,122.4177,122.3082,122.368,5172.0
2020-11-23 13:05:00,122.94,123.0,122.89,122.89,5986.0,122.3779,122.4376,122.3281,122.3281,5986.0
2020-11-23 13:10:00,122.92,122.94,122.58,122.7,10852.0,122.358,122.3779,122.0196,122.139,10852.0
2020-11-23 13:15:00,122.76,123.06,122.75,123.0,11716.0,122.1987,122.4974,122.1888,122.4376,11716.0
2020-11-23 13:20:00,123.0,123.5,123.0,123.41,12400.0,122.4376,122.9354,122.4376,122.8458,12400.0
2020-11-23 13:25:00,123.41,123.5,123.4,123.5,10285.0,122.8458,122.9354,122.8358,122.9354,10285.0
2020-11-23 13:30:00,123.47,123.5,123.2,123.5,6482.0,122.9055,122.9354,122.6367,122.9354,6482.0
2020-11-23 13:35:00,123.49,123.5,123.41,123.42,5561.0,122.9254,122.9354,122.8458,122.8557,5561.0
2020-11-23 13:40:00,123.43,123.49,123.34,123.37,5862.0,122.8657,122.9254,122.7761,122.8059,5862.0
2020-11-23 13:45:00,123.36,123.5,123.36,123.45,6985.0,122.796,122.9354,122.796,122.8856,6985.0
2020-11-23 13:50:00,123.41,123.68,123.4,123.62,8173.0,122.8458,123.1145,122.8358,123.0548,8173.0
2020-11-23 13:55:00,123.67,123.67,123.49,123.57,17618.0,123.1046,123.1046,122.9254,123.005,17618.0
2020-11-23 14:00:00,123.59,123.6,123.38,123.47,7567.0,123.0249,123.0349,122.8159,122.9055,7567.0
2020-11-23 14:05:00,123.5,123.55,123.46,123.49,4806.0,122.9354,122.9851,122.8955,122.9254,4806.0
2020-11-23 14:10:00,123.47,123.53,123.42,123.48,5450.0,122.9055,122.9652,122.8557,122.9154,5450.0
2020-11-23 14:15:00,123.5,123.6,123.46,123.47,27971.0,122.9354,123.0349,122.8955,122.9055,27971.0
2020-11-23 14:20:00,123.47,123.54,123.22,123.33,19728.0,122.9055,122.9752,122.6566,122.7661,19728.0
2020-11-23 14:25:00,123.33,123.4,123.1,123.1,17966.0,122.7661,122.8358,122.5372,122.5372,17966.0
2020-11-23 14:30:00,123.16,123.29,123.13,123.16,9656.0,122.5969,122.7263,122.567,122.5969,9656.0
2020-11-23 14:35:00,123.16,123.22,122.97,122.98,11115.0,122.5969,122.6566,122.4078,122.4177,11115.0
2020-11-23 14:40:00,122.98,123.0,122.81,122.82,7044.0,122.4177,122.4376,122.2485,122.2585,7044.0
2020-11-23 14:45:00,122.77,122.96,122.56,122.93,30124.0,122.2087,122.3978,121.9996,122.368,30124.0
2020-11-23 14:50:00,122.9,123.19,122.89,123.13,12075.0,122.3381,122.6268,122.3281,122.567,12075.0
2020-11-23 14:55:00,123.13,123.49,123.11,123.48,9240.0,122.567,122.9254,122.5471,122.9154,9240.0
2020-11-23 15:00:00,123.49,123.88,123.41,123.73,20059.0,122.9254,123.3136,122.8458,123.1643,20059.0
2020-11-23 15:05:00,123.68,123.81,123.43,123.54,22391.0,123.1145,123.2439,122.8657,122.9752,22391.0
2020-11-23 15:10:00,123.48,123.58,123.26,123.34,13375.0,122.9154,123.015,122.6964,122.7761,13375.0
2020-11-23 15:15:00,123.31,123.44,123.0,123.0,14221.0,122.7462,122.8756,122.4376,122.4376,14221.0
2020-11-23 15:20:00,123.09,123.26,122.94,123.15,11362.0,122.5272,122.6964,122.3779,122.587,11362.0
2020-11-23 15:25:00,123.16,123.25,123.01,123.19,13826.0,122.5969,122.6865,122.4476,122.6268,13826.0
2020-11-23 15:30:00,123.14,123.19,122.83,122.9,24363.0,122.577,122.6268,122.2684,122.3381,24363.0
2020-11-23 15:35:00,122.82,122.89,122.52,122.63,13091.0,122.2585,122.3281,121.9598,122.0693,13091.0
2020-11-23 15:40:00,122.65,122.86,122.62,122.71,12645.0,122.0892,122.2983,122.0594,122.149,12645.0
2020-11-23 15:45:00,122.76,122.86,122.61,122.68,36562.0,122.1987,122.2983,122.0494,122.1191,36562.0
2020-11-23 15:50:00,122.68,122.99,122.64,122.65,43364.0,122.1191,122.4277,122.0793,122.0892,43364.0
2020-11-23 15:55:00,122.62,122.98,122.4,122.78,102098.0,122.0594,122.4177,121.8404,122.2186,102098.0
2020-11-24 09:30:00,125.51,125.9,123.62,124.28,44472.0,124.9362,125.3244,123.0548,123.7118,44472.0
2020-11-24 09:35:00,124.26,124.53,123.04,123.53,30865.0,123.6919,123.9606,122.4775,122.9652,30865.0
2020-11-24 09:40:00,123.5,124.44,122.8,123.81,41932.0,122.9354,123.8711,122.2386,123.2439,41932.0
2020-11-24 09:45:00,123.92,124.26,123.61,123.81,22959.0,123.3534,123.6919,123.0448,123.2439,22959.0
2020-11-24 09:50:00,123.78,124.04,123.22,123.62,20527.0,123.2141,123.4729,122.6566,123.0548,20527.0
2020-11-24 09:55:00,123.63,124.94,123.27,124.45,63889.0,123.0648,124.3688,122.7064,123.881,63889.0
2020-11-24 10:00:00,124.52,124.75,124.11,124.22,47341.0,123.9507,124.1796,123.5426,123.6521,47341.0
2020-11-24 10:05:00,124.16,124.63,124.06,124.42,13003.0,123.5923,124.0602,123.4928,123.8511,13003.0
2020-11-24 10:10:00,124.44,124.44,123.99,124.26,17365.0,123.8711,123.8711,123.4231,123.6919,17365.0
2020-11-24 10:15:00,124.35,124.5,123.85,124.13,18721.0,123.7815,123.9308,123.2837,123.5625,18721.0
2020-11-24 10:20:00,124.16,124.53,124.11,124.44,22690.0,123.5923,123.9606,123.5426,123.8711,22690.0
2020-11-24 10:25:00,124.41,124.94,124.35,124.91,54538.0,123.8412,124.3688,123.7815,124.3389,54538.0
2020-11-24 10:30:00,124.86,125.41,124.86,125.12,22393.0,124.2891,124.8366,124.2891,124.5479,22393.0
2020-11-24 10:35:00,125.08,125.1,124.61,124.92,13609.0,124.5081,124.528,124.0403,124.3489,13609.0
2020-11-24 10:40:00,125.0,125.26,124.75,124.8,45464.0,124.4285,124.6873,124.1796,124.2294,45464.0
2020-11-24 10:45:00,124.84,125.16,124.84,124.97,10555.0,124.2692,124.5878,124.2692,124.3986,10555.0
2020-11-24 10:50:00,125.04,125.32,125.04,125.1,10346.0,124.4683,124.747,124.4683,124.528,10346.0
2020-11-24 10:55:00,125.09,125.2,124.92,125.2,17217.0,124.5181,124.6276,124.3489,124.6276,17217.0
2020-11-24 11:00:00,125.17,125.27,124.92,125.01,28496.0,124.5977,124.6973,124.3489,124.4384,28496.0
2020-11-24 11:05:00,125.04,125.17,124.81,124.95,12946.0,124.4683,124.5977,124.2394,124.3787,12946.0
2020-11-24 11:10:00,124.98,125.16,124.83,124.85,10701.0,124.4086,124.5878,124.2593,124.2792,10701.0
2020-11-24 11:15:00,124.92,124.98,124.64,124.7,8995.0,124.3489,124.4086,124.0701,124.1299,8995.0
2020-11-24 11:20:00,124.76,125.0,124.55,124.65,19033.0,124.1896,124.4285,123.9805,124.0801,19033.0
2020-11-24 11:25:00,124.63,124.75,124.19,124.27,7085.0,124.0602,124.1796,123.6222,123.7018,7085.0
2020-11-24 11:30:00,124.38,124.71,124.21,124.33,14323.0,123.8113,124.1398,123.6421,123.7616,14323.0
2020-11-24 11:35:00,124.34,124.62,124.34,124.58,11085.0,123.7715,124.0502,123.7715,124.0104,11085.0
2020-11-24 11:40:00,124.48,124.67,124.34,124.48,9941.0,123.9109,124.1,123.7715,123.9109,9941.0
2020-11-24 11:45:00,124.44,124.89,124.27,124.74,26007.0,123.8711,124.319,123.7018,124.1697,26007.0
2020-11-24 11:50:00,124.81,124.96,124.73,124.89,9977.0,124.2394,124.3887,124.1597,124.319,9977.0
2020-11-24 11:55:00,124.91,125.0,124.46,124.78,22509.0,124.3389,124.4285,123.891,124.2095,22509.0
2020-11-24 12:00:00,124.94,124.95,124.58,124.65,16001.0,124.3688,124.3787,124.0104,124.0801,16001.0
2020-11-24 12:05:00,124.79,124.99,124.68,124.91,5807.0,124.2195,124.4185,124.11,124.3389,5807.0
2020-11-24 12:10:00,124.76,124.85,124.58,124.81,11846.0,124.1896,124.2792,124.0104,124.2394,11846.0
2020-11-24 12:15:00,124.8,124.86,124.49,124.57,12698.0,124.2294,124.2891,123.9208,124.0005,12698.0
2020-11-24 12:20:00,124.49,124.53,124.23,124.34,9355.0,123.9208,123.9606,123.662,123.7715,9355.0
2020-11-24 12:25:00,124.39,124.51,124.15,124.32,5533.0,123.8213,123.9407,123.5824,123.7516,5533.0
2020-11-24 12:30:00,124.26,124.53,124.25,124.41,7471.0,123.6919,123.9606,123.6819,123.8412,7471.0
2020-11-24 12:35:00,124.37,124.58,124.37,124.55,6022.0,123.8014,124.0104,123.8014,123.9805,6022.0
2020-11-24 12:40:00,124.58,124.64,124.48,124.53,7618.0,124.0104,124.0701,123.9109,123.9606,7618.0
2020-11-24 12:45:00,124.59,124.6,124.35,124.42,6974.0,124.0204,124.0303,123.7815,123.8511,6974.0
2020-11-24 12:50:00,124.5,124.55,124.3,124.31,16455.0,123.9308,123.9805,123.7317,123.7416,16455.0
2020-11-24 12:55:00,124.35,124.56,124.35,124.36,4950.0,123.7815,123.9905,123.7815,123.7914,4950.0
2020-11-24 13:00:00,124.42,124.56,124.34,124.52,5100.0,123.8511,123.9905,123.7715,123.9507,5100.0
2020-11-24 13:05:00,124.52,124.54,124.39,124.4,8389.0,123.9507,123.9706,123.8213,123.8312,8389.0
2020-11-24 13:10:00,124.49,124.55,124.41,124.52,4889.0,123.9208,123.9805,123.8412,123.9507,4889.0
2020-11-24 13:15:00,124.47,124.53,124.38,124.42,11338.0,123.9009,123.9606,123.8113,123.8511,11338.0
2020-11-24 13:20:00,124.42,124.42,123.92,124.18,28336.0,123.8511,123.8511,123.3534,123.6122,28336.0
2020-11-24 13:25:00,124.15,124.17,123.86,123.98,8797.0,123.5824,123.6023,123.2937,123.4132,8797.0
2020-11-24 13:30:00,123.99,124.03,123.75,123.77,9297.0,123.4231,123.4629,123.1842,123.2041,9297.0
2020-11-24 13:35:00,123.83,123.83,123.45,123.5,17274.0,123.2638,123.2638,122.8856,122.9354,17274.0
2020-11-24 13:40:00,123.6,123.87,123.51,123.83,61494.0,123.0349,123.3037,122.9453,123.2638,61494.0
2020-11-24 13:45:00,123.94,124.43,123.83,124.41,9112.0,123.3733,123.8611,123.2638,123.8412,9112.0
2020-11-24 13:50:00,124.37,124.48,123.9,124.21,12188.0,123.8014,123.9109,123.3335,123.6421,12188.0
2020-11-24 13:55:00,124.21,124.29,123.95,124.06,7427.0,123.6421,123.7217,123.3833,123.4928,7427.0
2020-11-24 14:00:00,124.0,124.38,123.94,124.23,7459.0,123.4331,123.8113,123.3733,123.662,7459.0
2020-11-24 14:05:00,124.29,124.29,123.77,123.89,6839.0,123.7217,123.7217,123.2041,123.3236,6839.0
2020-11-24 14:10:00,123.83,124.19,123.76,123.99,28635.0,123.2638,123.6222,123.1942,123.4231,28635.0
2020-11-24 14:15:00,124.11,124.11,123.89,123.93,2500.0,123.5426,123.5426,123.3236,123.3634,2500.0
2020-11-24 14:20:00,124.01,124.11,123.91,124.04,5544.0,123.443,123.5426,123.3435,123.4729,5544.0
2020-11-24 14:25:00,123.99,124.06,123.68,123.81,12185.0,123.4231,123.4928,123.1145,123.2439,12185.0
2020-11-24 14:30:00,123.81,123.97,123.69,123.8,12870.0,123.2439,123.4032,123.1245,123.234,12870.0
2020-11-24 14:35:00,123.74,124.1,123.7,124.09,21806.0,123.1743,123.5326,123.1344,123.5227,21806.0
2020-11-24 14:40:00,124.06,124.42,124.05,124.23,5510.0,123.4928,123.8511,123.4828,123.662,5510.0
2020-11-24 14:45:00,124.28,124.28,123.8,123.84,7138.0,123.7118,123.7118,123.234,123.2738,7138.0
2020-11-24 14:50:00,123.9,124.09,123.66,123.66,11256.0,123.3335,123.5227,123.0946,123.0946,11256.0
2020-11-24 14:55:00,123.76,123.79,123.51,123.67,7527.0,123.1942,123.224,122.9453,123.1046,7527.0
2020-11-24 15:00:00,123.67,123.81,123.43,123.64,20952.0,123.1046,123.2439,122.8657,123.0747,20952.0
2020-11-24 15:05:00,123.61,123.76,123.53,123.71,15869.0,123.0448,123.1942,122.9652,123.1444,15869.0
2020-11-24 15:10:00,123.71,123.84,123.62,123.81,20401.0,123.1444,123.2738,123.0548,123.2439,20401.0
2020-11-24 15:15:00,123.79,123.81,123.5,123.53,7928.0,123.224,123.2439,122.9354,122.9652,7928.0
2020-11-24 15:20:00,123.51,123.76,123.51,123.73,17506.0,122.9453,123.1942,122.9453,123.1643,17506.0
2020-11-24 15:25:00,123.71,123.84,123.6,123.79,9623.0,123.1444,123.2738,123.0349,123.224,9623.0
2020-11-24 15:30:00,123.75,123.86,123.71,123.8,13721.0,123.1842,123.2937,123.1444,123.234,13721.0
2020-11-24 15:35:00,123.8,124.05,123.57,123.89,62139.0,123.234,123.4828,123.005,123.3236,62139.0
2020-11-24 15:40:00,124.0,124.41,123.68,123.73,51938.0,123.4331,123.8412,123.1145,123.1643,51938.0
2020-11-24 15:45:00,123.62,125.04,123.62,124.48,125718.0,123.0548,124.4683,123.0548,123.9109,125718.0
2020-11-24 15:50:00,124.61,125.13,124.49,125.01,69773.0,124.0403,124.5579,123.9208,124.4384,69773.0
2020-11-24 15:55:00,125.03,125.67,125.0,125.06,249351.0,124.4584,125.0954,124.4285,124.4882,249351.0
2020-11-25 09:30:00,124.04,124.38,122.5,123.4,49586.0,123.4729,123.8113,121.9399,122.8358,49586.0
2020-11-25 09:35:00,123.4,123.43,121.84,121.86,20615.0,122.8358,122.8657,121.2829,121.3028,20615.0
2020-11-25 09:40:00,121.86,123.23,121.8,123.18,110870.0,121.3028,122.6666,121.2431,122.6168,110870.0
2020-11-25 09:45:00,123.22,123.98,123.21,123.44,8694.0,122.6566,123.4132,122.6467,122.8756,8694.0
2020-11-25 09:50:00,123.34,123.34,122.98,123.04,10917.0,122.7761,122.7761,122.4177,122.4775,10917.0
2020-11-25 09:55:00,123.02,123.05,122.51,122.75,16092.0,122.4575,122.4874,121.9499,122.1888,16092.0
2020-11-25 10:00:00,122.76,122.96,122.18,122.5,16611.0,122.1987,122.3978,121.6214,121.9399,16611.0
2020-11-25 10:05:00,122.47,122.47,121.99,122.1,7982.0,121.9101,121.9101,121.4323,121.5418,7982.0
2020-11-25 10:10:00,122.1,122.42,121.99,122.3,25155.0,121.5418,121.8603,121.4323,121.7408,25155.0
2020-11-25 10:15:00,122.38,122.78,122.17,122.78,25186.0,121.8205,122.2186,121.6114,122.2186,25186.0
2020-11-25 10:20:00,122.73,122.99,122.68,122.8,6104.0,122.1689,122.4277,122.1191,122.2386,6104.0
2020-11-25 10:25:00,122.72,123.23,122.71,123.23,4403.0,122.1589,122.6666,122.149,122.6666,4403.0
2020-11-25 10:30:00,123.28,123.5,123.16,123.33,21515.0,122.7164,122.9354,122.5969,122.7661,21515.0
2020-11-25 10:35:00,123.34,123.34,122.78,123.09,20543.0,122.7761,122.7761,122.2186,122.5272,20543.0
2020-11-25 10:40:00,123.22,123.36,122.92,122.97,10149.0,122.6566,122.796,122.358,122.4078,10149.0
2020-11-25 10:45:00,122.95,123.08,122.84,122.84,14386.0,122.3879,122.5173,122.2784,122.2784,14386.0
2020-11-25 10:50:00,122.99,123.48,122.99,123.09,8537.0,122.4277,122.9154,122.4277,122.5272,8537.0
2020-11-25 10:55:00,123.17,123.26,122.79,122.79,17927.0,122.6069,122.6964,122.2286,122.2286,17927.0
2020-11-25 11:00:00,122.76,122.85,122.72,122.82,14551.0,122.1987,122.2883,122.1589,122.2585,14551.0
2020-11-25 11:05:00,122.75,122.75,122.4,122.51,21129.0,122.1888,122.1888,121.8404,121.9499,21129.0
2020-11-25 11:10:00,122.4,122.61,122.33,122.39,4177.0,121.8404,122.0494,121.7707,121.8304,4177.0
2020-11-25 11:15:00,122.32,122.32,122.14,122.15,5204.0,121.7607,121.7607,121.5816,121.5915,5204.0
2020-11-25 11:20:00,122.23,122.56,122.18,122.56,18254.0,121.6712,121.9996,121.6214,121.9996,18254.0
2020-11-25 11:25:00,122.54,122.54,122.32,122.51,5627.0,121.9797,121.9797,121.7607,121.9499,5627.0
2020-11-25 11:30:00,122.53,122.68,122.33,122.34,3513.0,121.9698,122.1191,121.7707,121.7807,3513.0
2020-11-25 11:35:00,122.46,122.99,122.46,122.94,7465.0,121.9001,122.4277,121.9001,122.3779,7465.0
2020-11-25 11:40:00,122.88,123.07,122.78,122.86,5410.0,122.3182,122.5073,122.2186,122.2983,5410.0
2020-11-25 11:45:00,122.89,123.15,122.77,123.05,5538.0,122.3281,122.587,122.2087,122.4874,5538.0
2020-11-25 11:50:00,123.12,123.17,122.88,122.89,9013.0,122.5571,122.6069,122.3182,122.3281,9013.0
2020-11-25 11:55:00,122.89,123.29,122.82,123.29,8699.0,122.3281,122.7263,122.2585,122.7263,8699.0
2020-11-25 12:00:00,123.34,123.41,123.1,123.41,6967.0,122.7761,122.8458,122.5372,122.8458,6967.0
2020-11-25 12:05:00,123.41,123.56,123.33,123.36,4453.0,122.8458,122.9951,122.7661,122.796,4453.0
2020-11-25 12:10:00,123.36,123.41,123.18,123.24,4900.0,122.796,122.8458,122.6168,122.6765,4900.0
2020-11-25 12:15:00,123.19,123.19,122.98,123.15,5437.0,122.6268,122.6268,122.4177,122.587,5437.0
2020-11-25 12:20:00,123.09,123.09,122.91,122.92,2700.0,122.5272,122.5272,122.348,122.358,2700.0
2020-11-25 12:25:00,122.85,122.96,122.78,122.82,4900.0,122.2883,122.3978,122.2186,122.2585,4900.0
2020-11-25 12:30:00,122.88,123.06,122.86,123.04,7308.0,122.3182,122.4974,122.2983,122.4775,7308.0
2020-11-25 12:35:00,122.99,123.12,122.92,123.1,5627.0,122.4277,122.5571,122.358,122.5372,5627.0
2020-11-25 12:40:00,123.1,123.12,122.97,123.04,4634.0,122.5372,122.5571,122.4078,122.4775,4634.0
2020-11-25 12:45:00,123.01,123.04,122.89,122.97,4923.0,122.4476,122.4775,122.3281,122.4078,4923.0
2020-11-25 12:50:00,123.0,123.09,122.92,122.92,2600.0,122.4376,122.5272,122.358,122.358,2600.0
2020-11-25 12:55:00,122.9,122.96,122.82,122.96,2982.0,122.3381,122.3978,122.2585,122.3978,2982.0
2020-11-25 13:00:00,122.95,123.09,122.94,122.98,4938.0,122.3879,122.5272,122.3779,122.4177,4938.0
2020-11-25 13:05:00,122.98,123.14,122.92,123.1,2599.0,122.4177,122.577,122.358,122.5372,2599.0
2020-11-25 13:10:00,123.11,123.25,123.09,123.23,3400.0,122.5471,122.6865,122.5272,122.6666,3400.0
2020-11-25 13:15:00,123.25,123.28,123.07,123.09,5316.0,122.6865,122.7164,122.5073,122.5272,5316.0
2020-11-25 13:20:00,123.09,123.1,123.04,123.1,2650.0,122.5272,122.5372,122.4775,122.5372,2650.0
2020-11-25 13:25:00,123.11,123.13,123.05,123.08,3400.0,122.5471,122.567,122.4874,122.5173,3400.0
2020-11-25 13:30:00,123.06,123.16,123.03,123.15,1600.0,122.4974,122.5969,122.4675,122.587,1600.0
2020-11-25 13:35:00,123.18,123.42,123.16,123.4,3546.0,122.6168,122.8557,122.5969,122.8358,3546.0
2020-11-25 13:40:00,123.4,123.45,123.23,123.26,6929.0,122.8358,122.8856,122.6666,122.6964,6929.0
2020-11-25 13:45:00,123.27,123.27,123.15,123.16,2859.0,122.7064,122.7064,122.587,122.5969,2859.0
2020-11-25 13:50:00,123.15,123.38,123.14,123.38,19060.0,122.587,122.8159,122.577,122.8159,19060.0
2020-11-25 13:55:00,123.38,123.6,123.38,123.4,5360.0,122.8159,123.0349,122.8159,122.8358,5360.0
2020-11-25 14:00:00,123.43,123.44,123.31,123.34,2538.0,122.8657,122.8756,122.7462,122.7761,2538.0
2020-11-25 14:05:00,123.33,123.4,123.17,123.26,23042.0,122.7661,122.8358,122.6069,122.6964,23042.0
2020-11-25 14:10:00,123.23,123.25,122.86,122.94,8095.0,122.6666,122.6865,122.2983,122.3779,8095.0
2020-11-25 14:15:00,122.96,123.07,122.96,123.02,2600.0,122.3978,122.5073,122.3978,122.4575,2600.0
2020-11-25 14:20:00,123.01,123.05,122.98,123.02,2213.0,122.4476,122.4874,122.4177,122.4575,2213.0
2020-11-25 14:25:00,123.03,123.21,122.98,123.13,4099.0,122.4675,122.6467,122.4177,122.567,4099.0
2020-11-25 14:30:00,123.17,123.24,123.05,123.22,3338.0,122.6069,122.6765,122.4874,122.6566,3338.0
2020-11-25 14:35:00,123.21,123.21,123.06,123.09,1702.0,122.6467,122.6467,122.4974,122.5272,1702.0
2020-11-25 14:40:00,123.08,123.39,123.08,123.29,38021.0,122.5173,122.8259,122.5173,122.7263,38021.0
2020-11-25 14:45:00,123.33,123.71,123.18,123.7,25219.0,122.7661,123.1444,122.6168,123.1344,25219.0
2020-11-25 14:50:00,123.74,123.74,123.6,123.62,3312.0,123.1743,123.1743,123.0349,123.0548,3312.0
2020-11-25 14:55:00,123.66,123.68,123.5,123.56,8168.0,123.0946,123.1145,122.9354,122.9951,8168.0
2020-11-25 15:00:00,123.63,123.81,123.6,123.76,6050.0,123.0648,123.2439,123.0349,123.1942,6050.0
2020-11-25 15:05:00,123.71,123.78,123.63,123.75,3499.0,123.1444,123.2141,123.0648,123.1842,3499.0
2020-11-25 15:10:00,123.83,124.07,123.82,123.96,5695.0,123.2638,123.5027,123.2539,123.3932,5695.0
2020-11-25 15:15:00,123.95,124.02,123.78,123.84,7385.0,123.3833,123.453,123.2141,123.2738,7385.0
2020-11-25 15:20:00,123.79,123.83,123.63,123.66,4003.0,123.224,123.2638,123.0648,123.0946,4003.0
2020-11-25 15:25:00,123.65,123.67,123.58,123.58,8802.0,123.0847,123.1046,123.015,123.015,8802.0
2020-11-25 15:30:00,123.58,123.59,123.32,123.54,16591.0,123.015,123.0249,122.7562,122.9752,16591.0
2020-11-25 15:35:00,123.48,123.48,123.16,123.16,12481.0,122.9154,122.9154,122.5969,122.5969,12481.0
2020-11-25 15:40:00,123.18,123.19,123.05,123.09,10099.0,122.6168,122.6268,122.4874,122.5272,10099.0
2020-11-25 15:45:00,123.1,123.18,123.01,123.06,7823.0,122.5372,122.6168,122.4476,122.4974,7823.0
2020-11-25 15:50:00,123.0,123.31,123.0,123.25,21485.0,122.4376,122.7462,122.4376,122.6865,21485.0
2020-11-25 15:55:00,123.25,123.35,123.12,123.26,26400.0,122.6865,122.786,122.5571,122.6964,26400.0
2020-11-27 09:30:00,124.0,124.67,123.59,124.53,20594.0,123.4331,124.1,123.0249,123.9606,20594.0
2020-11-27 09:35:00,124.6,125.68,124.47,124.87,34375.0,124.0303,125.1054,123.9009,124.2991,34375.0
2020-11-27 09:40:00,125.09,125.09,123.89,124.39,12444.0,124.5181,124.5181,123.3236,123.8213,12444.0
2020-11-27 09:45:00,124.39,125.2,124.12,124.44,14389.0,123.8213,124.6276,123.5525,123.8711,14389.0
2020-11-27 09:50:00,124.62,124.62,123.6,123.86,9277.0,124.0502,124.0502,123.0349,123.2937,9277.0
2020-11-27 09:55:00,123.81,124.13,123.65,123.86,17789.0,123.2439,123.5625,123.0847,123.2937,17789.0
2020-11-27 10:00:00,123.9,123.91,123.22,123.33,18098.0,123.3335,123.3435,122.6566,122.7661,18098.0
2020-11-27 10:05:00,123.51,123.77,123.28,123.49,5028.0,122.9453,123.2041,122.7164,122.9254,5028.0
2020-11-27 10:10:00,123.68,123.84,123.11,123.76,48042.0,123.1145,123.2738,122.5471,123.1942,48042.0
2020-11-27 10:15:00,123.76,124.16,123.43,123.6,17324.0,123.1942,123.5923,122.8657,123.0349,17324.0
2020-11-27 10:20:00,123.42,123.45,123.16,123.24,6900.0,122.8557,122.8856,122.5969,122.6765,6900.0
2020-11-27 10:25:00,123.25,123.59,123.23,123.4,7618.0,122.6865,123.0249,122.6666,122.8358,7618.0
2020-11-27 10:30:00,123.45,123.45,122.86,122.96,11071.0,122.8856,122.8856,122.2983,122.3978,11071.0
2020-11-27 10:35:00,123.12,123.36,122.95,123.21,10609.0,122.5571,122.796,122.3879,122.6467,10609.0
2020-11-27 10:40:00,123.14,123.44,123.11,123.27,7550.0,122.577,122.8756,122.5471,122.7064,7550.0
2020-11-27 10:45:00,123.22,123.85,123.21,123.54,6151.0,122.6566,123.2837,122.6467,122.9752,6151.0
2020-11-27 10:50:00,123.56,123.66,123.41,123.42,4176.0,122.9951,123.0946,122.8458,122.8557,4176.0
2020-11-27 10:55:00,123.42,123.59,123.4,123.4,4586.0,122.8557,123.0249,122.8358,122.8358,4586.0
2020-11-27 11:00:00,123.4,123.62,123.24,123.62,6081.0,122.8358,123.0548,122.6765,123.0548,6081.0
2020-11-27 11:05:00,123.52,123.7,123.16,123.25,5140.0,122.9553,123.1344,122.5969,122.6865,5140.0
2020-11-27 11:10:00,123.19,123.27,122.99,123.07,5226.0,122.6268,122.7064,122.4277,122.5073,5226.0
2020-11-27 11:15:00,123.06,123.34,123.05,123.11,7573.0,122.4974,122.7761,122.4874,122.5471,7573.0
2020-11-27 11:20:00,123.12,123.12,122.84,122.94,10890.0,122.5571,122.5571,122.2784,122.3779,10890.0
2020-11-27 11:25:00,122.9,122.93,122.75,122.93,3780.0,122.3381,122.368,122.1888,122.368,3780.0
2020-11-27 11:30:00,122.83,123.02,122.67,122.7,9011.0,122.2684,122.4575,122.1091,122.139,9011.0
2020-11-27 11:35:00,122.7,122.79,122.46,122.74,6600.0,122.139,122.2286,121.9001,122.1788,6600.0
2020-11-27 11:40:00,122.76,122.92,122.75,122.76,3480.0,122.1987,122.358,122.1888,122.1987,3480.0
2020-11-27 11:45:00,122.75,123.07,122.69,123.07,6187.0,122.1888,122.5073,122.1291,122.5073,6187.0
2020-11-27 11:50:00,122.99,123.2,122.92,122.92,2741.0,122.4277,122.6367,122.358,122.358,2741.0
2020-11-27 11:55:00,122.9,123.21,122.9,123.21,4874.0,122.3381,122.6467,122.3381,122.6467,4874.0
2020-11-27 12:00:00,123.29,123.3,123.05,123.05,5003.0,122.7263,122.7363,122.4874,122.4874,5003.0
2020-11-27 12:05:00,123.1,123.2,123.0,123.1,6334.0,122.5372,122.6367,122.4376,122.5372,6334.0
2020-11-27 12:10:00,123.1,123.1,122.81,122.94,3950.0,122.5372,122.5372,122.2485,122.3779,3950.0
2020-11-27 12:15:00,122.91,123.21,122.91,123.11,3144.0,122.348,122.6467,122.348,122.5471,3144.0
2020-11-27 12:20:00,123.14,123.15,122.8,122.85,5786.0,122.577,122.587,122.2386,122.2883,5786.0
2020-11-27 12:25:00,122.75,122.86,122.57,122.74,12451.0,122.1888,122.2983,122.0096,122.1788,12451.0
2020-11-27 12:30:00,122.72,122.98,122.7,122.89,9966.0,122.1589,122.4177,122.139,122.3281,9966.0
2020-11-27 12:35:00,122.92,122.96,122.75,122.76,13581.0,122.358,122.3978,122.1888,122.1987,13581.0
2020-11-27 12:40:00,122.75,122.91,122.67,122.72,21518.0,122.1888,122.348,122.1091,122.1589,21518.0
2020-11-27 12:45:00,122.79,123.69,122.74,123.57,24606.0,122.2286,123.1245,122.1788,123.005,24606.0
2020-11-27 12:50:00,123.6,123.74,123.31,123.42,25542.0,123.0349,123.1743,122.7462,122.8557,25542.0
2020-11-27 12:55:00,123.43,123.77,123.39,123.77,62154.0,122.8657,123.2041,122.8259,123.2041,62154.0
2020-11-30 09:30:00,123.55,124.93,123.55,124.93,37531.0,122.9851,124.3588,122.9851,124.3588,37531.0
2020-11-30 09:35:00,124.57,125.26,124.57,124.73,32143.0,124.0005,124.6873,124.0005,124.1597,32143.0
2020-11-30 09:40:00,124.85,125.31,124.5,124.85,61142.0,124.2792,124.7371,123.9308,124.2792,61142.0
2020-11-30 09:45:00,124.86,125.01,124.51,124.84,36282.0,124.2891,124.4384,123.9407,124.2692,36282.0
2020-11-30 09:50:00,124.77,124.79,123.97,124.34,21266.0,124.1995,124.2195,123.4032,123.7715,21266.0
2020-11-30 09:55:00,124.47,125.05,124.34,124.5,35169.0,123.9009,124.4783,123.7715,123.9308,35169.0
2020-11-30 10:00:00,124.56,124.7,123.89,123.89,14123.0,123.9905,124.1299,123.3236,123.3236,14123.0
2020-11-30 10:05:00,123.89,124.13,123.35,123.35,22808.0,123.3236,123.5625,122.786,122.786,22808.0
2020-11-30 10:10:00,123.34,123.56,122.84,123.03,27676.0,122.7761,122.9951,122.2784,122.4675,27676.0
2020-11-30 10:15:00,123.04,123.32,122.22,122.42,18075.0,122.4775,122.7562,121.6612,121.8603,18075.0
2020-11-30 10:20:00,122.42,122.67,122.23,122.42,23871.0,121.8603,122.1091,121.6712,121.8603,23871.0
2020-11-30 10:25:00,122.32,122.43,122.04,122.21,25141.0,121.7607,121.8702,121.482,121.6512,25141.0
2020-11-30 10:30:00,122.21,122.82,122.21,122.23,22577.0,121.6512,122.2585,121.6512,121.6712,22577.0
2020-11-30 10:35:00,122.22,122.27,121.83,122.15,29005.0,121.6612,121.711,121.273,121.5915,29005.0
2020-11-30 10:40:00,122.21,122.31,121.56,121.64,28881.0,121.6512,121.7508,121.0042,121.0839,28881.0
2020-11-30 10:45:00,121.56,122.12,121.36,121.94,17973.0,121.0042,121.5617,120.8051,121.3825,17973.0
2020-11-30 10:50:00,121.98,122.13,121.89,122.06,16887.0,121.4223,121.5716,121.3327,121.5019,16887.0
2020-11-30 10:55:00,122.06,122.31,121.94,122.24,16706.0,121.5019,121.7508,121.3825,121.6811,16706.0
2020-11-30 11:00:00,122.27,122.69,122.21,122.69,13680.0,121.711,122.1291,121.6512,122.1291,13680.0
2020-11-30 11:05:00,122.59,123.15,122.58,123.08,19926.0,122.0295,122.587,122.0196,122.5173,19926.0
2020-11-30 11:10:00,123.05,123.11,122.94,122.94,11762.0,122.4874,122.5471,122.3779,122.3779,11762.0
2020-11-30 11:15:00,122.91,123.14,122.79,122.98,8231.0,122.348,122.577,122.2286,122.4177,8231.0
2020-11-30 11:20:00,122.95,123.33,122.93,123.33,10000.0,122.3879,122.7661,122.368,122.7661,10000.0
2020-11-30 11:25:00,123.33,123.39,123.19,123.33,11632.0,122.7661,122.8259,122.6268,122.7661,11632.0
2020-11-30 11:30:00,123.36,123.57,123.12,123.13,21012.0,122.796,123.005,122.5571,122.567,21012.0
2020-11-30 11:35:00,123.26,123.64,123.12,123.27,15336.0,122.6964,123.0747,122.5571,122.7064,15336.0
2020-11-30 11:40:00,123.27,123.31,122.8,122.96,18990.0,122.7064,122.7462,122.2386,122.3978,18990.0
2020-11-30 11:45:00,122.99,123.6,122.93,123.59,27837.0,122.4277,123.0349,122.368,123.0249,27837.0
2020-11-30 11:50:00,123.64,123.75,123.53,123.63,11031.0,123.0747,123.1842,122.9652,123.0648,11031.0
2020-11-30 11:55:00,123.69,124.08,123.66,123.88,8379.0,123.1245,123.5127,123.0946,123.3136,8379.0
2020-11-30 12:00:00,123.82,123.82,123.63,123.63,6796.0,123.2539,123.2539,123.0648,123.0648,6796.0
2020-11-30 12:05:00,123.64,123.76,123.42,123.76,11751.0,123.0747,123.1942,122.8557,123.1942,11751.0
2020-11-30 12:10:00,123.76,124.03,123.62,123.71,32685.0,123.1942,123.4629,123.0548,123.1444,32685.0
2020-11-30 12:15:00,123.73,123.8,123.54,123.55,14672.0,123.1643,123.234,122.9752,122.9851,14672.0
2020-11-30 12:20:00,123.55,123.55,123.37,123.54,7442.0,122.9851,122.9851,122.8059,122.9752,7442.0
2020-11-30 12:25:00,123.62,123.62,123.43,123.5,6556.0,123.0548,123.0548,122.8657,122.9354,6556.0
2020-11-30 12:30:00,123.51,123.82,123.49,123.73,9746.0,122.9453,123.2539,122.9254,123.1643,9746.0
2020-11-30 12:35:00,123.73,124.12,123.66,124.07,12022.0,123.1643,123.5525,123.0946,123.5027,12022.0
2020-11-30 12:40:00,124.09,124.17,123.67,123.77,7811.0,123.5227,123.6023,123.1046,123.2041,7811.0
2020-11-30 12:45:00,123.72,123.88,123.56,123.66,7920.0,123.1543,123.3136,122.9951,123.0946,7920.0
2020-11-30 12:50:00,123.69,123.86,123.61,123.86,5442.0,123.1245,123.2937,123.0448,123.2937,5442.0
2020-11-30 12:55:00,123.81,124.03,123.78,123.82,18466.0,123.2439,123.4629,123.2141,123.2539,18466.0
2020-11-30 13:00:00,123.83,123.88,123.66,123.8,7238.0,123.2638,123.3136,123.0946,123.234,7238.0
2020-11-30 13:05:00,123.86,123.86,123.37,123.37,18312.0,123.2937,123.2937,122.8059,122.8059,18312.0
2020-11-30 13:10:00,123.34,123.39,123.02,123.07,18894.0,122.7761,122.8259,122.4575,122.5073,18894.0
2020-11-30 13:15:00,123.06,123.16,122.94,122.94,14413.0,122.4974,122.5969,122.3779,122.3779,14413.0
2020-11-30 13:20:00,122.93,123.1,122.73,123.03,16151.0,122.368,122.5372,122.1689,122.4675,16151.0
2020-11-30 13:25:00,123.1,123.55,123.02,123.55,6577.0,122.5372,122.9851,122.4575,122.9851,6577.0
2020-11-30 13:30:00,123.53,123.71,123.44,123.65,12245.0,122.9652,123.1444,122.8756,123.0847,12245.0
2020-11-30 13:35:00,123.7,123.75,123.47,123.54,6325.0,123.1344,123.1842,122.9055,122.9752,6325.0
2020-11-30 13:40:00,123.54,123.9,123.53,123.84,10876.0,122.9752,123.3335,122.9652,123.2738,10876.0
2020-11-30 13:45:00,123.84,124.36,123.84,124.28,34281.0,123.2738,123.7914,123.2738,123.7118,34281.0
2020-11-30 13:50:00,124.17,124.17,123.79,123.94,8078.0,123.6023,123.6023,123.224,123.3733,8078.0
2020-11-30 13:55:00,123.92,124.07,123.83,123.83,5447.0,123.3534,123.5027,123.2638,123.2638,5447.0
2020-11-30 14:00:00,123.82,123.95,123.67,123.79,8042.0,123.2539,123.3833,123.1046,123.224,8042.0
2020-11-30 14:05:00,123.83,123.98,123.73,123.95,5712.0,123.2638,123.4132,123.1643,123.3833,5712.0
2020-11-30 14:10:00,123.98,124.06,123.75,123.75,15295.0,123.4132,123.4928,123.1842,123.1842,15295.0
2020-11-30 14:15:00,123.82,124.0,123.82,123.96,7495.0,123.2539,123.4331,123.2539,123.3932,7495.0
2020-11-30 14:20:00,124.0,124.0,123.8,123.8,11669.0,123.4331,123.4331,123.234,123.234,11669.0
2020-11-30 14:25:00,123.75,123.91,123.68,123.71,9158.0,123.1842,123.3435,123.1145,123.1444,9158.0
2020-11-30 14:30:00,123.71,123.93,123.66,123.88,12007.0,123.1444,123.3634,123.0946,123.3136,12007.0
2020-11-30 14:35:00,123.87,124.15,123.87,124.1,16302.0,123.3037,123.5824,123.3037,123.5326,16302.0
2020-11-30 14:40:00,124.08,124.18,123.99,124.0,35025.0,123.5127,123.6122,123.4231,123.4331,35025.0
2020-11-30 14:45:00,124.0,124.57,123.99,124.36,36421.0,123.4331,124.0005,123.4231,123.7914,36421.0
2020-11-30 14:50:00,124.38,124.71,124.36,124.5,47589.0,123.8113,124.1398,123.7914,123.9308,47589.0
2020-11-30 14:55:00,124.45,125.04,124.45,124.98,46395.0,123.881,124.4683,123.881,124.4086,46395.0
2020-11-30 15:00:00,124.98,125.23,124.79,125.23,53779.0,124.4086,124.6574,124.2195,124.6574,53779.0
2020-11-30 15:05:00,125.2,125.25,124.79,124.79,25169.0,124.6276,124.6773,124.2195,124.2195,25169.0
2020-11-30 15:10:00,124.86,124.86,124.46,124.67,13701.0,124.2891,124.2891,123.891,124.1,13701.0
2020-11-30 15:15:00,124.66,124.86,124.5,124.85,19292.0,124.09,124.2891,123.9308,124.2792,19292.0
2020-11-30 15:20:00,124.87,125.1,124.86,125.1,21657.0,124.2991,124.528,124.2891,124.528,21657.0
2020-11-30 15:25:00,125.09,125.14,124.54,124.55,21934.0,124.5181,124.5679,123.9706,123.9805,21934.0
2020-11-30 15:30:00,124.6,124.99,124.6,124.74,28597.0,124.0303,124.4185,124.0303,124.1697,28597.0
2020-11-30 15:35:00,124.77,124.87,124.52,124.54,15276.0,124.1995,124.2991,123.9507,123.9706,15276.0
2020-11-30 15:40:00,124.5,124.52,124.26,124.29,18819.0,123.9308,123.9507,123.6919,123.7217,18819.0
2020-11-30 15:45:00,124.27,124.73,124.27,124.48,29686.0,123.7018,124.1597,123.7018,123.9109,29686.0
2020-11-30 15:50:00,124.47,125.0,124.36,124.46,83786.0,123.9009,124.4285,123.7914,123.891,83786.0
2020-11-30 15:55:00,124.46,124.65,124.26,124.53,115597.0,123.891,124.0801,123.6919,123.9606,115597.0
2020-12-01 09:30:00,126.79,127.79,125.65,126.2,87099.0,126.2103,127.2057,125.0755,125.623,87099.0
2020-12-01 09:35:00,126.28,127.0,125.17,127.0,22511.0,125.7026,126.4193,124.5977,126.4193,22511.0
2020-12-01 09:40:00,127.0,127.27,125.88,126.52,27278.0,126.4193,126.6881,125.3045,125.9415,27278.0
2020-12-01 09:45:00,126.56,127.16,126.35,127.13,20655.0,125.9814,126.5786,125.7723,126.5488,20655.0
2020-12-01 09:50:00,127.17,127.72,127.0,127.72,22148.0,126.5886,127.1361,126.4193,127.1361,22148.0
2020-12-01 09:55:00,127.72,127.86,127.37,127.74,26829.0,127.1361,127.2754,126.7877,127.156,26829.0
2020-12-01 10:00:00,127.78,128.31,127.75,128.17,47360.0,127.1958,127.7234,127.1659,127.584,47360.0
2020-12-01 10:05:00,128.26,128.26,127.26,127.42,29865.0,127.6736,127.6736,126.6782,126.8374,29865.0
2020-12-01 10:10:00,127.47,127.8,127.3,127.52,24847.0,126.8872,127.2157,126.718,126.937,24847.0
2020-12-01 10:15:00,127.48,127.6,127.13,127.28,17724.0,126.8972,127.0166,126.5488,126.6981,17724.0
2020-12-01 10:20:00,127.29,128.04,127.16,128.03,36536.0,126.708,127.4546,126.5786,127.4446,36536.0
2020-12-01 10:25:00,128.0,128.24,127.59,127.83,38763.0,127.4148,127.6537,127.0067,127.2456,38763.0
2020-12-01 10:30:00,127.85,127.98,127.35,127.48,14832.0,127.2655,127.3949,126.7677,126.8972,14832.0
2020-12-01 10:35:00,127.39,127.49,126.89,127.14,18904.0,126.8076,126.9071,126.3099,126.5587,18904.0
2020-12-01 10:40:00,127.12,127.12,126.52,126.93,14601.0,126.5388,126.5388,125.9415,126.3497,14601.0
2020-12-01 10:45:00,127.01,127.5,126.78,127.05,26649.0,126.4293,126.9171,126.2004,126.4691,26649.0
2020-12-01 10:50:00,127.18,127.4,126.92,127.16,26228.0,126.5985,126.8175,126.3397,126.5786,26228.0
2020-12-01 10:55:00,127.25,127.25,126.2,126.64,13303.0,126.6682,126.6682,125.623,126.061,13303.0
2020-12-01 11:00:00,126.66,126.8,126.29,126.8,12266.0,126.0809,126.2203,125.7126,126.2203,12266.0
2020-12-01 11:05:00,126.79,127.18,126.64,127.17,15135.0,126.2103,126.5985,126.061,126.5886,15135.0
2020-12-01 11:10:00,127.14,127.25,126.75,127.01,14278.0,126.5587,126.6682,126.1705,126.4293,14278.0
2020-12-01 11:15:00,127.03,127.09,126.78,126.89,5241.0,126.4492,126.5089,126.2004,126.3099,5241.0
2020-12-01 11:20:00,126.86,127.04,126.58,126.59,12172.0,126.28,126.4592,126.0013,126.0112,12172.0
2020-12-01 11:25:00,126.65,127.38,126.52,127.38,10117.0,126.0709,126.7976,125.9415,126.7976,10117.0
2020-12-01 11:30:00,127.36,127.36,126.31,126.31,11717.0,126.7777,126.7777,125.7325,125.7325,11717.0
2020-12-01 11:35:00,126.35,126.59,125.99,126.11,9052.0,125.7723,126.0112,125.414,125.5334,9052.0
2020-12-01 11:40:00,126.19,126.56,126.19,126.32,6659.0,125.6131,125.9814,125.6131,125.7425,6659.0
2020-12-01 11:45:00,126.31,126.35,125.97,126.04,6505.0,125.7325,125.7723,125.3941,125.4637,6505.0
2020-12-01 11:50:00,126.08,126.44,125.97,126.33,9181.0,125.5036,125.8619,125.3941,125.7524,9181.0
2020-12-01 11:55:00,126.25,126.25,125.76,125.99,5297.0,125.6728,125.6728,125.185,125.414,5297.0
2020-12-01 12:00:00,125.88,126.07,125.79,125.92,4314.0,125.3045,125.4936,125.2149,125.3443,4314.0
2020-12-01 12:05:00,125.94,126.32,125.88,126.14,8158.0,125.3642,125.7425,125.3045,125.5633,8158.0
2020-12-01 12:10:00,126.12,126.19,125.72,125.82,36492.0,125.5434,125.6131,125.1452,125.2447,36492.0
2020-12-01 12:15:00,125.84,126.21,125.84,126.09,16043.0,125.2647,125.633,125.2647,125.5135,16043.0
2020-12-01 12:20:00,126.17,126.78,126.06,126.67,5813.0,125.5931,126.2004,125.4836,126.0909,5813.0
2020-12-01 12:25:00,126.76,127.03,126.7,127.02,10286.0,126.1804,126.4492,126.1207,126.4393,10286.0
2020-12-01 12:30:00,126.89,127.15,126.79,127.0,8389.0,126.3099,126.5687,126.2103,126.4193,8389.0
2020-12-01 12:35:00,127.03,127.06,126.72,126.98,13926.0,126.4492,126.4791,126.1406,126.3994,13926.0
2020-12-01 12:40:00,126.9,127.21,126.88,127.15,9213.0,126.3198,126.6284,126.2999,126.5687,9213.0
2020-12-01 12:45:00,127.08,127.36,127.04,127.31,10977.0,126.499,126.7777,126.4592,126.7279,10977.0
2020-12-01 12:50:00,127.35,127.35,127.07,127.23,6202.0,126.7677,126.7677,126.489,126.6483,6202.0
2020-12-01 12:55:00,127.19,127.37,126.95,127.1,13402.0,126.6085,126.7877,126.3696,126.5189,13402.0
2020-12-01 13:00:00,127.17,127.28,126.95,127.28,11723.0,126.5886,126.6981,126.3696,126.6981,11723.0
2020-12-01 13:05:00,127.31,127.4,127.07,127.27,16959.0,126.7279,126.8175,126.489,126.6881,16959.0
2020-12-01 13:10:00,127.28,127.32,127.11,127.17,6185.0,126.6981,126.7379,126.5288,126.5886,6185.0
2020-12-01 13:15:00,127.12,127.4,127.1,127.22,6783.0,126.5388,126.8175,126.5189,126.6383,6783.0
2020-12-01 13:20:00,127.22,127.31,127.11,127.14,7911.0,126.6383,126.7279,126.5288,126.5587,7911.0
2020-12-01 13:25:00,127.17,127.18,126.81,126.84,12205.0,126.5886,126.5985,126.2302,126.2601,12205.0
2020-12-01 13:30:00,127.01,127.17,126.56,127.17,17782.0,126.4293,126.5886,125.9814,126.5886,17782.0
2020-12-01 13:35:00,127.22,127.5,127.2,127.47,13788.0,126.6383,126.9171,126.6184,126.8872,13788.0
2020-12-01 13:40:00,127.5,127.99,127.49,127.83,43469.0,126.9171,127.4048,126.9071,127.2456,43469.0
2020-12-01 13:45:00,127.8,127.97,127.59,127.6,30141.0,127.2157,127.3849,127.0067,127.0166,30141.0
2020-12-01 13:50:00,127.6,127.89,127.16,127.17,13869.0,127.0166,127.3053,126.5786,126.5886,13869.0
2020-12-01 13:55:00,127.17,127.17,126.87,126.94,9692.0,126.5886,126.5886,126.2899,126.3596,9692.0
2020-12-01 14:00:00,126.94,127.08,126.71,126.81,5377.0,126.3596,126.499,126.1307,126.2302,5377.0
2020-12-01 14:05:00,126.92,127.18,126.88,126.98,6348.0,126.3397,126.5985,126.2999,126.3994,6348.0
2020-12-01 14:10:00,127.03,127.32,127.02,127.29,6637.0,126.4492,126.7379,126.4393,126.708,6637.0
2020-12-01 14:15:00,127.27,127.52,127.13,127.29,22308.0,126.6881,126.937,126.5488,126.708,22308.0
2020-12-01 14:20:00,127.26,127.49,127.11,127.11,10905.0,126.6782,126.9071,126.5288,126.5288,10905.0
2020-12-01 14:25:00,126.99,127.31,126.94,127.27,5800.0,126.4094,126.7279,126.3596,126.6881,5800.0
2020-12-01 14:30:00,127.33,127.4,127.11,127.19,8812.0,126.7478,126.8175,126.5288,126.6085,8812.0
2020-12-01 14:35:00,127.15,127.34,127.13,127.32,4412.0,126.5687,126.7578,126.5488,126.7379,4412.0
2020-12-01 14:40:00,127.25,127.38,127.15,127.17,10502.0,126.6682,126.7976,126.5687,126.5886,10502.0
2020-12-01 14:45:00,127.21,127.27,126.81,126.81,10890.0,126.6284,126.6881,126.2302,126.2302,10890.0
2020-12-01 14:50:00,126.84,126.86,126.52,126.58,8559.0,126.2601,126.28,125.9415,126.0013,8559.0
2020-12-01 14:55:00,126.62,126.71,126.55,126.56,9031.0,126.0411,126.1307,125.9714,125.9814,9031.0
2020-12-01 15:00:00,126.57,126.6,126.27,126.3,5832.0,125.9913,126.0212,125.6927,125.7225,5832.0
2020-12-01 15:05:00,126.22,126.32,126.06,126.26,9355.0,125.6429,125.7425,125.4836,125.6827,9355.0
2020-12-01 15:10:00,126.26,126.5,126.24,126.32,8000.0,125.6827,125.9216,125.6628,125.7425,8000.0
2020-12-01 15:15:00,126.34,126.44,126.01,126.12,28044.0,125.7624,125.8619,125.4339,125.5434,28044.0
2020-12-01 15:20:00,126.07,126.46,125.96,126.41,8394.0,125.4936,125.8818,125.3841,125.832,8394.0
2020-12-01 15:25:00,126.41,126.41,126.2,126.33,11420.0,125.832,125.832,125.623,125.7524,11420.0
2020-12-01 15:30:00,126.26,126.44,126.18,126.3,9872.0,125.6827,125.8619,125.6031,125.7225,9872.0
2020-12-01 15:35:00,126.33,126.35,126.04,126.12,12115.0,125.7524,125.7723,125.4637,125.5434,12115.0
2020-12-01 15:40:00,126.12,126.25,125.97,126.21,22616.0,125.5434,125.6728,125.3941,125.633,22616.0
2020-12-01 15:45:00,126.31,126.34,126.03,126.26,16152.0,125.7325,125.7624,125.4538,125.6827,16152.0
2020-12-01 15:50:00,126.21,126.54,126.16,126.44,47114.0,125.633,125.9615,125.5832,125.8619,47114.0
2020-12-01 15:55:00,126.45,126.45,125.89,126.24,75221.0,125.8719,125.8719,125.3144,125.6628,75221.0
2020-12-02 09:30:00,124.52,125.25,124.49,125.02,31528.0,123.9507,124.6773,123.9208,124.4484,31528.0
2020-12-02 09:35:00,125.09,126.43,125.02,125.73,16247.0,124.5181,125.852,124.4484,125.1552,16247.0
2020-12-02 09:40:00,125.89,126.31,125.07,125.08,5934.0,125.3144,125.7325,124.4982,124.5081,5934.0
2020-12-02 09:45:00,125.11,126.45,124.94,126.29,17509.0,124.538,125.8719,124.3688,125.7126,17509.0
2020-12-02 09:50:00,126.13,126.4,125.25,125.27,11461.0,125.5533,125.8221,124.6773,124.6973,11461.0
2020-12-02 09:55:00,125.54,125.95,125.47,125.8,4649.0,124.966,125.3741,124.8963,125.2248,4649.0
2020-12-02 10:00:00,125.79,126.4,125.79,126.4,5893.0,125.2149,125.8221,125.2149,125.8221,5893.0
2020-12-02 10:05:00,126.5,126.71,125.88,126.29,12577.0,125.9216,126.1307,125.3045,125.7126,12577.0
2020-12-02 10:10:00,126.18,126.57,126.14,126.24,16089.0,125.6031,125.9913,125.5633,125.6628,16089.0
2020-12-02 10:15:00,126.33,126.5,126.19,126.23,4732.0,125.7524,125.9216,125.6131,125.6529,4732.0
2020-12-02 10:20:00,126.15,126.43,126.15,126.21,6050.0,125.5732,125.852,125.5732,125.633,6050.0
2020-12-02 10:25:00,126.28,126.85,126.28,126.85,12830.0,125.7026,126.27,125.7026,126.27,12830.0
2020-12-02 10:30:00,126.97,127.36,126.81,127.17,4023.0,126.3895,126.7777,126.2302,126.5886,4023.0
2020-12-02 10:35:00,127.33,127.41,127.15,127.17,8774.0,126.7478,126.8275,126.5687,126.5886,8774.0
2020-12-02 10:40:00,127.28,127.64,127.03,127.63,11406.0,126.6981,127.0564,126.4492,127.0465,11406.0
2020-12-02 10:45:00,127.39,127.59,127.07,127.29,7630.0,126.8076,127.0067,126.489,126.708,7630.0
2020-12-02 10:50:00,127.25,127.52,127.14,127.32,9814.0,126.6682,126.937,126.5587,126.7379,9814.0
2020-12-02 10:55:00,127.39,127.6,127.19,127.59,10101.0,126.8076,127.0166,126.6085,127.0067,10101.0
2020-12-02 11:00:00,127.6,127.92,127.5,127.62,14977.0,127.0166,127.3351,126.9171,127.0365,14977.0
2020-12-02 11:05:00,127.58,127.88,127.51,127.57,11710.0,126.9967,127.2953,126.927,126.9867,11710.0
2020-12-02 11:10:00,127.53,127.77,127.35,127.41,10922.0,126.9469,127.1858,126.7677,126.8275,10922.0
2020-12-02 11:15:00,127.23,127.58,127.12,127.48,5511.0,126.6483,126.9967,126.5388,126.8972,5511.0
2020-12-02 11:20:00,127.6,127.75,127.43,127.43,25462.0,127.0166,127.1659,126.8474,126.8474,25462.0
2020-12-02 11:25:00,127.45,127.75,127.4,127.7,7733.0,126.8673,127.1659,126.8175,127.1161,7733.0
2020-12-02 11:30:00,127.65,128.13,127.65,127.77,19652.0,127.0664,127.5442,127.0664,127.1858,19652.0
2020-12-02 11:35:00,127.84,128.47,127.8,128.22,49483.0,127.2555,127.8826,127.2157,127.6338,49483.0
2020-12-02 11:40:00,128.18,128.64,128.17,128.33,27577.0,127.594,128.0518,127.584,127.7433,27577.0
2020-12-02 11:45:00,128.37,128.86,128.23,128.58,23849.0,127.7831,128.2708,127.6437,127.9921,23849.0
2020-12-02 11:50:00,128.58,128.96,128.36,128.59,14216.0,127.9921,128.3704,127.7731,128.0021,14216.0
2020-12-02 11:55:00,128.55,128.8,128.44,128.56,13923.0,127.9623,128.2111,127.8528,127.9722,13923.0
2020-12-02 12:00:00,128.74,128.93,128.41,128.69,10587.0,128.1514,128.3405,127.8229,128.1016,10587.0
2020-12-02 12:05:00,128.77,128.77,128.41,128.71,11301.0,128.1813,128.1813,127.8229,128.1215,11301.0
2020-12-02 12:10:00,128.73,128.97,128.54,128.82,8928.0,128.1414,128.3803,127.9523,128.231,8928.0
2020-12-02 12:15:00,128.92,128.98,128.7,128.84,11434.0,128.3306,128.3903,128.1116,128.2509,11434.0
2020-12-02 12:20:00,128.84,128.89,128.52,128.57,9725.0,128.2509,128.3007,127.9324,127.9822,9725.0
2020-12-02 12:25:00,128.53,128.54,128.35,128.44,5548.0,127.9424,127.9523,127.7632,127.8528,5548.0
2020-12-02 12:30:00,128.39,128.45,128.3,128.39,5600.0,127.803,127.8627,127.7134,127.803,5600.0
2020-12-02 12:35:00,128.5,128.67,128.36,128.67,4545.0,127.9125,128.0817,127.7731,128.0817,4545.0
2020-12-02 12:40:00,128.59,128.69,128.4,128.45,10100.0,128.0021,128.1016,127.8129,127.8627,10100.0
2020-12-02 12:45:00,128.45,128.46,128.18,128.18,11275.0,127.8627,127.8727,127.594,127.594,11275.0
2020-12-02 12:50:00,128.15,128.26,128.01,128.16,7191.0,127.5641,127.6736,127.4247,127.574,7191.0
2020-12-02 12:55:00,128.14,128.2,128.09,128.2,5012.0,127.5541,127.6139,127.5044,127.6139,5012.0
2020-12-02 13:00:00,128.14,128.28,128.13,128.17,5147.0,127.5541,127.6935,127.5442,127.584,5147.0
2020-12-02 13:05:00,128.21,128.33,128.13,128.33,4592.0,127.6238,127.7433,127.5442,127.7433,4592.0
2020-12-02 13:10:00,128.34,128.45,128.24,128.32,5462.0,127.7532,127.8627,127.6537,127.7333,5462.0
2020-12-02 13:15:00,128.34,128.66,128.24,128.6,10597.0,127.7532,128.0718,127.6537,128.012,10597.0
2020-12-02 13:20:00,128.48,128.86,128.48,128.84,25123.0,127.8926,128.2708,127.8926,128.2509,25123.0
2020-12-02 13:25:00,128.83,128.98,128.76,128.85,9446.0,128.241,128.3903,128.1713,128.2609,9446.0
2020-12-02 13:30:00,128.86,129.0,128.59,128.66,21712.0,128.2708,128.4102,128.0021,128.0718,21712.0
2020-12-02 13:35:00,128.73,128.94,128.67,128.8,13918.0,128.1414,128.3505,128.0817,128.2111,13918.0
2020-12-02 13:40:00,128.7,128.81,128.39,128.59,17445.0,128.1116,128.2211,127.803,128.0021,17445.0
2020-12-02 13:45:00,128.64,128.64,127.98,128.13,9057.0,128.0518,128.0518,127.3949,127.5442,9057.0
2020-12-02 13:50:00,128.19,128.44,128.08,128.37,5978.0,127.6039,127.8528,127.4944,127.7831,5978.0
2020-12-02 13:55:00,128.31,128.46,128.07,128.12,7948.0,127.7234,127.8727,127.4845,127.5342,7948.0
2020-12-02 14:00:00,128.13,128.13,127.89,128.02,7347.0,127.5442,127.5442,127.3053,127.4347,7347.0
2020-12-02 14:05:00,128.03,128.25,127.96,128.15,15217.0,127.4446,127.6636,127.375,127.5641,15217.0
2020-12-02 14:10:00,128.16,128.3,128.11,128.3,7890.0,127.574,127.7134,127.5243,127.7134,7890.0
2020-12-02 14:15:00,128.28,128.5,128.27,128.49,17014.0,127.6935,127.9125,127.6835,127.9025,17014.0
2020-12-02 14:20:00,128.61,128.73,128.38,128.39,12174.0,128.022,128.1414,127.793,127.803,12174.0
2020-12-02 14:25:00,128.45,128.6,128.33,128.56,6776.0,127.8627,128.012,127.7433,127.9722,6776.0
2020-12-02 14:30:00,128.5,129.1,128.48,129.04,16915.0,127.9125,128.5097,127.8926,128.45,16915.0
2020-12-02 14:35:00,129.09,129.18,128.79,128.85,29155.0,128.4998,128.5894,128.2012,128.2609,29155.0
2020-12-02 14:40:00,128.86,128.94,128.7,128.78,12696.0,128.2708,128.3505,128.1116,128.1912,12696.0
2020-12-02 14:45:00,128.75,128.88,128.56,128.64,5404.0,128.1613,128.2908,127.9722,128.0518,5404.0
2020-12-02 14:50:00,128.62,128.72,128.49,128.7,13689.0,128.0319,128.1315,127.9025,128.1116,13689.0
2020-12-02 14:55:00,128.67,128.77,128.58,128.68,12441.0,128.0817,128.1813,127.9921,128.0917,12441.0
2020-12-02 15:00:00,128.67,129.09,128.63,128.98,15869.0,128.0817,128.4998,128.0419,128.3903,15869.0
2020-12-02 15:05:00,128.97,129.04,128.85,128.95,6797.0,128.3803,128.45,128.2609,128.3604,6797.0
2020-12-02 15:10:00,129.02,129.42,128.99,129.08,38199.0,128.4301,128.8283,128.4002,128.4898,38199.0
2020-12-02 15:15:00,129.09,129.09,128.57,128.71,21107.0,128.4998,128.4998,127.9822,128.1215,21107.0
2020-12-02 15:20:00,128.78,128.93,128.38,128.5,10465.0,128.1912,128.3405,127.793,127.9125,10465.0
2020-12-02 15:25:00,128.46,128.47,127.99,128.06,66099.0,127.8727,127.8826,127.4048,127.4745,66099.0
2020-12-02 15:30:00,128.11,128.25,127.91,128.1,39678.0,127.5243,127.6636,127.3252,127.5143,39678.0
2020-12-02 15:35:00,128.09,128.22,127.91,128.0,15911.0,127.5044,127.6338,127.3252,127.4148,15911.0
2020-12-02 15:40:00,127.97,128.0,127.75,127.84,21331.0,127.3849,127.4148,127.1659,127.2555,21331.0
2020-12-02 15:45:00,127.89,127.9,127.74,127.87,16081.0,127.3053,127.3152,127.156,127.2854,16081.0
2020-12-02 15:50:00,127.84,127.91,127.68,127.7,25639.0,127.2555,127.3252,127.0962,127.1161,25639.0
2020-12-02 15:55:00,127.66,127.95,127.55,127.95,78862.0,127.0763,127.365,126.9668,127.365,78862.0
2020-12-03 09:30:00,128.65,129.11,128.0,128.53,49390.0,128.0618,128.5197,127.4148,127.9424,49390.0
2020-12-03 09:35:00,128.5,128.9,127.74,128.56,28678.0,127.9125,128.3107,127.156,127.9722,28678.0
2020-12-03 09:40:00,128.63,128.94,128.56,128.94,28514.0,128.0419,128.3505,127.9722,128.3505,28514.0
2020-12-03 09:45:00,128.88,129.23,128.14,128.22,14994.0,128.2908,128.6392,127.5541,127.6338,14994.0
2020-12-03 09:50:00,128.23,128.84,128.05,128.71,37752.0,127.6437,128.2509,127.4645,128.1215,37752.0
2020-12-03 09:55:00,128.9,129.03,128.29,128.29,25979.0,128.3107,128.4401,127.7034,127.7034,25979.0
2020-12-03 10:00:00,128.21,128.57,128.15,128.24,8828.0,127.6238,127.9822,127.5641,127.6537,8828.0
2020-12-03 10:05:00,128.36,128.61,128.31,128.32,3092.0,127.7731,128.022,127.7234,127.7333,3092.0
2020-12-03 10:10:00,128.24,128.32,127.96,128.13,4900.0,127.6537,127.7333,127.375,127.5442,4900.0
2020-12-03 10:15:00,128.2,128.52,128.02,128.2,21873.0,127.6139,127.9324,127.4347,127.6139,21873.0
2020-12-03 10:20:00,128.29,128.7,128.21,128.54,19660.0,127.7034,128.1116,127.6238,127.9523,19660.0
2020-12-03 10:25:00,128.55,128.55,128.29,128.46,5548.0,127.9623,127.9623,127.7034,127.8727,5548.0
2020-12-03 10:30:00,128.46,128.9,128.42,128.88,10143.0,127.8727,128.3107,127.8329,128.2908,10143.0
2020-12-03 10:35:00,128.93,128.99,128.66,128.66,5171.0,128.3405,128.4002,128.0718,128.0718,5171.0
2020-12-03 10:40:00,128.6,128.62,128.38,128.59,6359.0,128.012,128.0319,127.793,128.0021,6359.0
2020-12-03 10:45:00,128.64,128.84,128.32,128.75,6272.0,128.0518,128.2509,127.7333,128.1613,6272.0
2020-12-03 10:50:00,128.74,128.86,128.63,128.7,4268.0,128.1514,128.2708,128.0419,128.1116,4268.0
2020-12-03 10:55:00,128.73,129.25,128.73,129.25,16792.0,128.1414,128.6591,128.1414,128.6591,16792.0
2020-12-03 11:00:00,129.33,129.37,129.08,129.08,7894.0,128.7387,128.7785,128.4898,128.4898,7894.0
2020-12-03 11:05:00,129.1,129.4,129.1,129.28,6005.0,128.5097,128.8084,128.5097,128.6889,6005.0
2020-12-03 11:10:00,129.24,129.24,128.73,128.99,8321.0,128.6491,128.6491,128.1414,128.4002,8321.0
2020-12-03 11:15:00,129.0,129.06,128.87,128.96,9376.0,128.4102,128.4699,128.2808,128.3704,9376.0
2020-12-03 11:20:00,129.0,129.11,128.67,128.91,7167.0,128.4102,128.5197,128.0817,128.3206,7167.0
2020-12-03 11:25:00,129.0,129.06,128.81,128.81,6775.0,128.4102,128.4699,128.2211,128.2211,6775.0
2020-12-03 11:30:00,128.9,129.06,128.82,128.9,5320.0,128.3107,128.4699,128.231,128.3107,5320.0
2020-12-03 11:35:00,128.91,129.22,128.91,129.13,3071.0,128.3206,128.6292,128.3206,128.5396,3071.0
2020-12-03 11:40:00,129.12,129.6,129.08,129.6,8028.0,128.5297,129.0075,128.4898,129.0075,8028.0
2020-12-03 11:45:00,129.51,129.6,129.36,129.41,7613.0,128.9179,129.0075,128.7686,128.8183,7613.0
2020-12-03 11:50:00,129.41,129.48,129.15,129.15,13922.0,128.8183,128.888,128.5595,128.5595,13922.0
2020-12-03 11:55:00,129.22,129.53,129.1,129.4,8351.0,128.6292,128.9378,128.5097,128.8084,8351.0
2020-12-03 12:00:00,129.4,129.66,129.29,129.56,14584.0,128.8084,129.0672,128.6989,128.9676,14584.0
2020-12-03 12:05:00,129.43,129.55,129.35,129.55,3915.0,128.8382,128.9577,128.7586,128.9577,3915.0
2020-12-03 12:10:00,129.54,129.75,129.46,129.59,6393.0,128.9477,129.1568,128.8681,128.9975,6393.0
2020-12-03 12:15:00,129.62,129.75,129.55,129.75,9129.0,129.0274,129.1568,128.9577,129.1568,9129.0
2020-12-03 12:20:00,129.75,129.89,129.67,129.67,6639.0,129.1568,129.2961,129.0771,129.0771,6639.0
2020-12-03 12:25:00,129.68,129.93,129.67,129.7,12016.0,129.0871,129.336,129.0771,129.107,12016.0
2020-12-03 12:30:00,129.75,129.76,129.35,129.38,9040.0,129.1568,129.1667,128.7586,128.7885,9040.0
2020-12-03 12:35:00,129.38,129.41,128.96,129.0,18429.0,128.7885,128.8183,128.3704,128.4102,18429.0
2020-12-03 12:40:00,129.0,129.14,128.97,129.08,2602.0,128.4102,128.5496,128.3803,128.4898,2602.0
2020-12-03 12:45:00,129.13,129.17,128.98,129.0,5950.0,128.5396,128.5794,128.3903,128.4102,5950.0
2020-12-03 12:50:00,129.08,129.12,128.97,129.07,2560.0,128.4898,128.5297,128.3803,128.4799,2560.0
2020-12-03 12:55:00,129.08,129.18,129.03,129.06,7979.0,128.4898,128.5894,128.4401,128.4699,7979.0
2020-12-03 13:00:00,129.08,129.35,129.06,129.34,4638.0,128.4898,128.7586,128.4699,128.7486,4638.0
2020-12-03 13:05:00,129.35,129.38,128.87,128.98,7235.0,128.7586,128.7885,128.2808,128.3903,7235.0
2020-12-03 13:10:00,129.0,129.26,128.99,129.17,4164.0,128.4102,128.669,128.4002,128.5794,4164.0
2020-12-03 13:15:00,129.19,129.34,129.17,129.25,4310.0,128.5993,128.7486,128.5794,128.6591,4310.0
2020-12-03 13:20:00,129.3,129.31,129.2,129.23,3908.0,128.7088,128.7188,128.6093,128.6392,3908.0
2020-12-03 13:25:00,129.32,129.85,129.28,129.64,11699.0,128.7287,129.2563,128.6889,129.0473,11699.0
2020-12-03 13:30:00,129.74,129.84,129.62,129.74,3158.0,129.1468,129.2464,129.0274,129.1468,3158.0
2020-12-03 13:35:00,129.72,129.72,129.06,129.11,7536.0,129.1269,129.1269,128.4699,128.5197,7536.0
2020-12-03 13:40:00,129.08,129.09,128.58,128.73,8864.0,128.4898,128.4998,127.9921,128.1414,8864.0
2020-12-03 13:45:00,128.67,128.91,128.52,128.63,14115.0,128.0817,128.3206,127.9324,128.0419,14115.0
2020-12-03 13:50:00,128.65,128.65,128.37,128.37,7380.0,128.0618,128.0618,127.7831,127.7831,7380.0
2020-12-03 13:55:00,128.34,128.39,128.0,128.11,10036.0,127.7532,127.803,127.4148,127.5243,10036.0
2020-12-03 14:00:00,128.05,128.39,127.84,128.2,13546.0,127.4645,127.803,127.2555,127.6139,13546.0
2020-12-03 14:05:00,128.0,128.41,127.76,127.98,15182.0,127.4148,127.8229,127.1759,127.3949,15182.0
2020-12-03 14:10:00,127.86,128.07,127.85,127.88,11003.0,127.2754,127.4845,127.2655,127.2953,11003.0
2020-12-03 14:15:00,127.9,128.26,127.86,128.03,6357.0,127.3152,127.6736,127.2754,127.4446,6357.0
2020-12-03 14:20:00,128.14,128.22,127.92,128.14,7347.0,127.5541,127.6338,127.3351,127.5541,7347.0
2020-12-03 14:25:00,128.09,128.12,127.99,128.01,10370.0,127.5044,127.5342,127.4048,127.4247,10370.0
2020-12-03 14:30:00,128.03,128.38,127.93,127.98,13757.0,127.4446,127.793,127.3451,127.3949,13757.0
2020-12-03 14:35:00,128.06,128.13,127.92,128.02,5933.0,127.4745,127.5442,127.3351,127.4347,5933.0
2020-12-03 14:40:00,127.98,127.99,127.87,127.93,4977.0,127.3949,127.4048,127.2854,127.3451,4977.0
2020-12-03 14:45:00,128.0,128.06,127.74,127.95,18367.0,127.4148,127.4745,127.156,127.365,18367.0
2020-12-03 14:50:00,128.02,128.02,127.71,127.72,7138.0,127.4347,127.4347,127.1261,127.1361,7138.0
2020-12-03 14:55:00,127.74,127.77,127.23,127.28,24331.0,127.156,127.1858,126.6483,126.6981,24331.0
2020-12-03 15:00:00,127.28,127.86,127.24,127.49,19098.0,126.6981,127.2754,126.6583,126.9071,19098.0
2020-12-03 15:05:00,127.56,127.75,127.35,127.4,10452.0,126.9768,127.1659,126.7677,126.8175,10452.0
2020-12-03 15:10:00,127.39,127.75,127.32,127.56,11784.0,126.8076,127.1659,126.7379,126.9768,11784.0
2020-12-03 15:15:00,127.54,127.83,127.44,127.67,9987.0,126.9569,127.2456,126.8573,127.0863,9987.0
2020-12-03 15:20:00,127.73,127.95,127.73,127.91,10486.0,127.146,127.365,127.146,127.3252,10486.0
2020-12-03 15:25:00,127.91,128.23,127.88,128.21,24593.0,127.3252,127.6437,127.2953,127.6238,24593.0
2020-12-03 15:30:00,128.21,128.37,128.21,128.28,18410.0,127.6238,127.7831,127.6238,127.6935,18410.0
2020-12-03 15:35:00,128.23,128.25,127.67,127.69,34869.0,127.6437,127.6636,127.0863,127.1062,34869.0
2020-12-03 15:40:00,127.63,127.63,126.7,126.88,49747.0,127.0465,127.0465,126.1207,126.2999,49747.0
2020-12-03 15:45:00,126.88,127.5,126.7,127.5,25734.0,126.2999,126.9171,126.1207,126.9171,25734.0
2020-12-03 15:50:00,127.38,127.76,126.83,126.86,57648.0,126.7976,127.1759,126.2501,126.28,57648.0
2020-12-03 15:55:00,126.95,127.45,126.9,127.45,98643.0,126.3696,126.8673,126.3198,126.8673,98643.0
2020-12-04 09:30:00,128.19,128.19,126.81,126.81,21961.0,127.6039,127.6039,126.2302,126.2302,21961.0
2020-12-04 09:35:00,126.8,127.35,126.56,126.6,17991.0,126.2203,126.7677,125.9814,126.0212,17991.0
2020-12-04 09:40:00,126.62,126.9,125.81,126.19,79948.0,126.0411,126.3198,125.2348,125.6131,79948.0
2020-12-04 09:45:00,126.21,126.71,125.88,126.69,15278.0,125.633,126.1307,125.3045,126.1108,15278.0
2020-12-04 09:50:00,126.55,126.56,125.96,126.31,18243.0,125.9714,125.9814,125.3841,125.7325,18243.0
2020-12-04 09:55:00,126.16,126.83,125.87,126.2,26845.0,125.5832,126.2501,125.2945,125.623,26845.0
2020-12-04 10:00:00,126.3,126.53,125.88,125.97,21631.0,125.7225,125.9515,125.3045,125.3941,21631.0
2020-12-04 10:05:00,125.92,126.27,125.79,126.16,27722.0,125.3443,125.6927,125.2149,125.5832,27722.0
2020-12-04 10:10:00,126.15,126.38,125.64,126.28,21555.0,125.5732,125.8022,125.0656,125.7026,21555.0
2020-12-04 10:15:00,126.32,126.57,125.39,125.39,27859.0,125.7425,125.9913,124.8167,124.8167,27859.0
2020-12-04 10:20:00,125.68,125.86,125.25,125.8,35187.0,125.1054,125.2846,124.6773,125.2248,35187.0
2020-12-04 10:25:00,125.92,126.43,125.8,126.19,9675.0,125.3443,125.852,125.2248,125.6131,9675.0
2020-12-04 10:30:00,126.16,126.4,126.15,126.2,7814.0,125.5832,125.8221,125.5732,125.623,7814.0
2020-12-04 10:35:00,126.21,126.49,126.16,126.34,18918.0,125.633,125.9117,125.5832,125.7624,18918.0
2020-12-04 10:40:00,126.37,126.43,125.94,126.06,12783.0,125.7922,125.852,125.3642,125.4836,12783.0
2020-12-04 10:45:00,126.0,126.22,125.72,125.72,18091.0,125.4239,125.6429,125.1452,125.1452,18091.0
2020-12-04 10:50:00,125.76,125.89,125.4,125.7,65837.0,125.185,125.3144,124.8267,125.1253,65837.0
2020-12-04 10:55:00,125.73,126.24,125.48,126.08,40448.0,125.1552,125.6628,124.9063,125.5036,40448.0
2020-12-04 11:00:00,126.07,126.47,125.97,126.46,8270.0,125.4936,125.8918,125.3941,125.8818,8270.0
2020-12-04 11:05:00,126.47,126.69,126.3,126.5,10564.0,125.8918,126.1108,125.7225,125.9216,10564.0
2020-12-04 11:10:00,126.55,126.65,126.3,126.42,15509.0,125.9714,126.0709,125.7225,125.842,15509.0
2020-12-04 11:15:00,126.5,126.66,126.33,126.33,11877.0,125.9216,126.0809,125.7524,125.7524,11877.0
2020-12-04 11:20:00,126.49,126.52,126.23,126.4,10785.0,125.9117,125.9415,125.6529,125.8221,10785.0
2020-12-04 11:25:00,126.44,126.56,126.26,126.48,14676.0,125.8619,125.9814,125.6827,125.9017,14676.0
2020-12-04 11:30:00,126.4,126.59,126.06,126.11,15836.0,125.8221,126.0112,125.4836,125.5334,15836.0
2020-12-04 11:35:00,126.15,126.27,125.84,126.0,15525.0,125.5732,125.6927,125.2647,125.4239,15525.0
2020-12-04 11:40:00,126.09,126.31,126.09,126.25,5621.0,125.5135,125.7325,125.5135,125.6728,5621.0
2020-12-04 11:45:00,126.17,126.2,125.85,126.01,15845.0,125.5931,125.623,125.2746,125.4339,15845.0
2020-12-04 11:50:00,126.05,126.26,125.88,126.21,26674.0,125.4737,125.6827,125.3045,125.633,26674.0
2020-12-04 11:55:00,126.21,126.34,126.19,126.22,10365.0,125.633,125.7624,125.6131,125.6429,10365.0
2020-12-04 12:00:00,126.27,126.5,126.22,126.45,46747.0,125.6927,125.9216,125.6429,125.8719,46747.0
2020-12-04 12:05:00,126.43,126.43,126.2,126.2,11675.0,125.852,125.852,125.623,125.623,11675.0
2020-12-04 12:10:00,126.26,126.31,126.0,126.29,25704.0,125.6827,125.7325,125.4239,125.7126,25704.0
2020-12-04 12:15:00,126.26,126.35,125.8,126.23,55585.0,125.6827,125.7723,125.2248,125.6529,55585.0
2020-12-04 12:20:00,126.26,126.68,126.22,126.63,12972.0,125.6827,126.1008,125.6429,126.051,12972.0
2020-12-04 12:25:00,126.59,127.19,126.59,127.19,13881.0,126.0112,126.6085,126.0112,126.6085,13881.0
2020-12-04 12:30:00,127.13,127.18,126.69,126.91,14992.0,126.5488,126.5985,126.1108,126.3298,14992.0
2020-12-04 12:35:00,127.03,127.17,126.93,127.13,5829.0,126.4492,126.5886,126.3497,126.5488,5829.0
2020-12-04 12:40:00,127.07,127.57,127.0,127.49,7516.0,126.489,126.9867,126.4193,126.9071,7516.0
2020-12-04 12:45:00,127.49,127.88,127.44,127.44,7283.0,126.9071,127.2953,126.8573,126.8573,7283.0
2020-12-04 12:50:00,127.45,127.64,127.39,127.64,5890.0,126.8673,127.0564,126.8076,127.0564,5890.0
2020-12-04 12:55:00,127.68,127.81,127.62,127.81,3653.0,127.0962,127.2256,127.0365,127.2256,3653.0
2020-12-04 13:00:00,127.88,128.0,127.49,127.76,28066.0,127.2953,127.4148,126.9071,127.1759,28066.0
2020-12-04 13:05:00,127.75,127.76,127.45,127.58,7063.0,127.1659,127.1759,126.8673,126.9967,7063.0
2020-12-04 13:10:00,127.62,127.69,127.56,127.65,7671.0,127.0365,127.1062,126.9768,127.0664,7671.0
2020-12-04 13:15:00,127.66,127.86,127.66,127.77,19279.0,127.0763,127.2754,127.0763,127.1858,19279.0
2020-12-04 13:20:00,127.76,127.78,127.49,127.55,7296.0,127.1759,127.1958,126.9071,126.9668,7296.0
2020-12-04 13:25:00,127.53,127.71,127.46,127.71,7943.0,126.9469,127.1261,126.8772,127.1261,7943.0
2020-12-04 13:30:00,127.64,127.88,127.62,127.85,19871.0,127.0564,127.2953,127.0365,127.2655,19871.0
2020-12-04 13:35:00,127.9,128.01,127.88,127.95,8356.0,127.3152,127.4247,127.2953,127.365,8356.0
2020-12-04 13:40:00,127.89,128.0,127.6,127.85,26253.0,127.3053,127.4148,127.0166,127.2655,26253.0
2020-12-04 13:45:00,127.88,127.92,127.76,127.92,3550.0,127.2953,127.3351,127.1759,127.3351,3550.0
2020-12-04 13:50:00,127.91,127.93,127.75,127.75,6219.0,127.3252,127.3451,127.1659,127.1659,6219.0
2020-12-04 13:55:00,127.84,127.95,127.73,127.85,5003.0,127.2555,127.365,127.146,127.2655,5003.0
2020-12-04 14:00:00,127.86,128.04,127.86,128.03,6670.0,127.2754,127.4546,127.2754,127.4446,6670.0
2020-12-04 14:05:00,128.07,128.25,128.01,128.21,32458.0,127.4845,127.6636,127.4247,127.6238,32458.0
2020-12-04 14:10:00,128.21,128.56,128.2,128.42,14754.0,127.6238,127.9722,127.6139,127.8329,14754.0
2020-12-04 14:15:00,128.44,128.48,128.23,128.25,24213.0,127.8528,127.8926,127.6437,127.6636,24213.0
2020-12-04 14:20:00,128.29,128.36,127.96,128.0,9802.0,127.7034,127.7731,127.375,127.4148,9802.0
2020-12-04 14:25:00,128.0,128.06,127.75,127.81,4853.0,127.4148,127.4745,127.1659,127.2256,4853.0
2020-12-04 14:30:00,127.87,128.07,127.87,128.02,9640.0,127.2854,127.4845,127.2854,127.4347,9640.0
2020-12-04 14:35:00,128.02,128.02,127.9,127.95,5000.0,127.4347,127.4347,127.3152,127.365,5000.0
2020-12-04 14:40:00,127.98,128.23,127.91,128.23,12798.0,127.3949,127.6437,127.3252,127.6437,12798.0
2020-12-04 14:45:00,128.31,128.38,128.06,128.22,11509.0,127.7234,127.793,127.4745,127.6338,11509.0
2020-12-04 14:50:00,128.26,128.55,128.23,128.4,14800.0,127.6736,127.9623,127.6437,127.8129,14800.0
2020-12-04 14:55:00,128.52,128.6,128.35,128.54,14327.0,127.9324,128.012,127.7632,127.9523,14327.0
2020-12-04 15:00:00,128.55,128.65,128.46,128.47,12664.0,127.9623,128.0618,127.8727,127.8826,12664.0
2020-12-04 15:05:00,128.49,128.54,128.41,128.52,8236.0,127.9025,127.9523,127.8229,127.9324,8236.0
2020-12-04 15:10:00,128.53,128.68,128.28,128.29,10231.0,127.9424,128.0917,127.6935,127.7034,10231.0
2020-12-04 15:15:00,128.25,128.33,128.07,128.31,9185.0,127.6636,127.7433,127.4845,127.7234,9185.0
2020-12-04 15:20:00,128.31,128.42,128.28,128.39,6118.0,127.7234,127.8329,127.6935,127.803,6118.0
2020-12-04 15:25:00,128.39,128.76,128.38,128.74,14287.0,127.803,128.1713,127.793,128.1514,14287.0
2020-12-04 15:30:00,128.75,128.78,128.31,128.31,20189.0,128.1613,128.1912,127.7234,127.7234,20189.0
2020-12-04 15:35:00,128.31,128.39,127.97,128.05,23419.0,127.7234,127.803,127.3849,127.4645,23419.0
2020-12-04 15:40:00,128.05,128.3,127.92,128.08,26260.0,127.4645,127.7134,127.3351,127.4944,26260.0
2020-12-04 15:45:00,128.07,128.28,127.99,128.22,33546.0,127.4845,127.6935,127.4048,127.6338,33546.0
2020-12-04 15:50:00,128.28,128.42,128.24,128.41,36577.0,127.6935,127.8329,127.6537,127.8229,36577.0
2020-12-04 15:55:00,128.4,128.68,128.39,128.58,84910.0,127.8129,128.0917,127.803,127.9921,84910.0
2020-12-07 09:30:00,128.51,128.78,127.16,127.51,31102.0,127.9224,128.1912,126.5786,126.927,31102.0
2020-12-07 09:35:00,127.12,127.34,125.51,125.66,38627.0,126.5388,126.7578,124.9362,125.0855,38627.0
2020-12-07 09:40:00,125.79,126.7,125.65,126.23,25588.0,125.2149,126.1207,125.0755,125.6529,25588.0
2020-12-07 09:45:00,126.29,126.29,125.25,125.68,21636.0,125.7126,125.7126,124.6773,125.1054,21636.0
2020-12-07 09:50:00,125.73,126.02,125.3,125.39,15775.0,125.1552,125.4438,124.7271,124.8167,15775.0
2020-12-07 09:55:00,125.39,125.83,125.38,125.43,19398.0,124.8167,125.2547,124.8068,124.8565,19398.0
2020-12-07 10:00:00,125.4,125.61,124.62,124.94,30739.0,124.8267,125.0357,124.0502,124.3688,30739.0
2020-12-07 10:05:00,124.85,125.43,124.75,125.29,16079.0,124.2792,124.8565,124.1796,124.7172,16079.0
2020-12-07 10:10:00,125.38,125.56,125.17,125.23,12248.0,124.8068,124.9859,124.5977,124.6574,12248.0
2020-12-07 10:15:00,125.24,125.61,125.19,125.54,12145.0,124.6674,125.0357,124.6176,124.966,12145.0
2020-12-07 10:20:00,125.59,125.83,125.29,125.83,14822.0,125.0158,125.2547,124.7172,125.2547,14822.0
2020-12-07 10:25:00,125.78,126.84,125.78,126.55,15607.0,125.2049,126.2601,125.2049,125.9714,15607.0
2020-12-07 10:30:00,126.5,126.84,126.42,126.5,11488.0,125.9216,126.2601,125.842,125.9216,11488.0
2020-12-07 10:35:00,126.55,126.78,126.48,126.73,9004.0,125.9714,126.2004,125.9017,126.1506,9004.0
2020-12-07 10:40:00,126.68,126.77,125.79,125.88,12484.0,126.1008,126.1904,125.2149,125.3045,12484.0
2020-12-07 10:45:00,125.81,126.2,125.51,125.63,16714.0,125.2348,125.623,124.9362,125.0556,16714.0
2020-12-07 10:50:00,125.51,126.08,125.5,126.01,18702.0,124.9362,125.5036,124.9262,125.4339,18702.0
2020-12-07 10:55:00,125.94,126.13,125.89,126.13,14247.0,125.3642,125.5533,125.3144,125.5533,14247.0
2020-12-07 11:00:00,126.0,126.18,125.82,125.82,7118.0,125.4239,125.6031,125.2447,125.2447,7118.0
2020-12-07 11:05:00,125.86,126.56,125.86,126.13,13998.0,125.2846,125.9814,125.2846,125.5533,13998.0
2020-12-07 11:10:00,126.17,126.26,125.94,126.07,10165.0,125.5931,125.6827,125.3642,125.4936,10165.0
2020-12-07 11:15:00,126.08,126.29,125.99,126.29,13668.0,125.5036,125.7126,125.414,125.7126,13668.0
2020-12-07 11:20:00,126.32,126.41,126.22,126.27,12210.0,125.7425,125.832,125.6429,125.6927,12210.0
2020-12-07 11:25:00,126.27,126.46,126.21,126.28,7622.0,125.6927,125.8818,125.633,125.7026,7622.0
2020-12-07 11:30:00,126.33,126.56,126.15,126.5,33814.0,125.7524,125.9814,125.5732,125.9216,33814.0
2020-12-07 11:35:00,126.45,126.66,126.41,126.45,7658.0,125.8719,126.0809,125.832,125.8719,7658.0
2020-12-07 11:40:00,126.45,126.8,126.45,126.59,21020.0,125.8719,126.2203,125.8719,126.0112,21020.0
2020-12-07 11:45:00,126.64,127.06,126.6,126.97,13578.0,126.061,126.4791,126.0212,126.3895,13578.0
2020-12-07 11:50:00,126.9,126.91,126.13,126.13,9139.0,126.3198,126.3298,125.5533,125.5533,9139.0
2020-12-07 11:55:00,126.07,126.22,126.06,126.2,5225.0,125.4936,125.6429,125.4836,125.623,5225.0
2020-12-07 12:00:00,126.12,126.33,125.97,126.31,8500.0,125.5434,125.7524,125.3941,125.7325,8500.0
2020-12-07 12:05:00,126.2,126.3,126.0,126.05,5236.0,125.623,125.7225,125.4239,125.4737,5236.0
2020-12-07 12:10:00,126.03,126.22,125.89,126.08,12529.0,125.4538,125.6429,125.3144,125.5036,12529.0
2020-12-07 12:15:00,126.01,126.2,126.01,126.08,5525.0,125.4339,125.623,125.4339,125.5036,5525.0
2020-12-07 12:20:00,126.09,126.14,125.99,126.0,6400.0,125.5135,125.5633,125.414,125.4239,6400.0
2020-12-07 12:25:00,126.05,126.13,125.96,126.0,8062.0,125.4737,125.5533,125.3841,125.4239,8062.0
2020-12-07 12:30:00,125.99,126.1,125.98,126.07,9345.0,125.414,125.5235,125.404,125.4936,9345.0
2020-12-07 12:35:00,126.05,126.11,125.96,126.08,6437.0,125.4737,125.5334,125.3841,125.5036,6437.0
2020-12-07 12:40:00,126.05,126.13,125.98,126.05,4800.0,125.4737,125.5533,125.404,125.4737,4800.0
2020-12-07 12:45:00,126.01,126.09,125.98,126.01,9626.0,125.4339,125.5135,125.404,125.4339,9626.0
2020-12-07 12:50:00,126.03,126.03,125.64,125.87,8723.0,125.4538,125.4538,125.0656,125.2945,8723.0
2020-12-07 12:55:00,125.89,126.12,125.89,125.99,8745.0,125.3144,125.5434,125.3144,125.414,8745.0
2020-12-07 13:00:00,125.98,126.18,125.93,125.99,8920.0,125.404,125.6031,125.3542,125.414,8920.0
2020-12-07 13:05:00,126.03,126.21,125.98,126.14,10032.0,125.4538,125.633,125.404,125.5633,10032.0
2020-12-07 13:10:00,126.09,126.11,125.99,126.04,7132.0,125.5135,125.5334,125.414,125.4637,7132.0
2020-12-07 13:15:00,126.06,126.1,125.97,126.0,15092.0,125.4836,125.5235,125.3941,125.4239,15092.0
2020-12-07 13:20:00,126.01,126.06,125.96,126.03,10877.0,125.4339,125.4836,125.3841,125.4538,10877.0
2020-12-07 13:25:00,126.01,126.19,125.97,126.0,11847.0,125.4339,125.6131,125.3941,125.4239,11847.0
2020-12-07 13:30:00,126.0,126.1,125.97,126.1,12461.0,125.4239,125.5235,125.3941,125.5235,12461.0
2020-12-07 13:35:00,126.04,126.3,125.82,126.01,12594.0,125.4637,125.7225,125.2447,125.4339,12594.0
2020-12-07 13:40:00,125.94,125.94,125.52,125.64,8683.0,125.3642,125.3642,124.9461,125.0656,8683.0
2020-12-07 13:45:00,125.7,125.75,125.49,125.66,19456.0,125.1253,125.1751,124.9163,125.0855,19456.0
2020-12-07 13:50:00,125.63,125.78,125.53,125.75,9948.0,125.0556,125.2049,124.9561,125.1751,9948.0
2020-12-07 13:55:00,125.7,125.84,125.67,125.7,5900.0,125.1253,125.2647,125.0954,125.1253,5900.0
2020-12-07 14:00:00,125.68,125.68,125.51,125.61,11028.0,125.1054,125.1054,124.9362,125.0357,11028.0
2020-12-07 14:05:00,125.62,125.78,125.59,125.78,5894.0,125.0457,125.2049,125.0158,125.2049,5894.0
2020-12-07 14:10:00,125.74,125.78,125.62,125.75,4534.0,125.1651,125.2049,125.0457,125.1751,4534.0
2020-12-07 14:15:00,125.72,125.83,125.66,125.77,10130.0,125.1452,125.2547,125.0855,125.195,10130.0
2020-12-07 14:20:00,125.77,126.34,125.64,126.15,14556.0,125.195,125.7624,125.0656,125.5732,14556.0
2020-12-07 14:25:00,126.18,126.35,126.13,126.24,9412.0,125.6031,125.7723,125.5533,125.6628,9412.0
2020-12-07 14:30:00,126.23,126.34,126.12,126.28,8158.0,125.6529,125.7624,125.5434,125.7026,8158.0
2020-12-07 14:35:00,126.23,126.23,125.92,126.08,6880.0,125.6529,125.6529,125.3443,125.5036,6880.0
2020-12-07 14:40:00,126.13,126.16,126.0,126.13,12973.0,125.5533,125.5832,125.4239,125.5533,12973.0
2020-12-07 14:45:00,126.05,126.1,126.0,126.1,9552.0,125.4737,125.5235,125.4239,125.5235,9552.0
2020-12-07 14:50:00,126.1,126.14,125.98,126.01,14498.0,125.5235,125.5633,125.404,125.4339,14498.0
2020-12-07 14:55:00,126.05,126.09,125.98,126.02,8354.0,125.4737,125.5135,125.404,125.4438,8354.0
2020-12-07 15:00:00,126.02,126.17,125.97,126.12,14172.0,125.4438,125.5931,125.3941,125.5434,14172.0
2020-12-07 15:05:00,126.07,126.09,125.98,126.09,11484.0,125.4936,125.5135,125.404,125.5135,11484.0
2020-12-07 15:10:00,126.06,126.06,125.97,126.0,8390.0,125.4836,125.4836,125.3941,125.4239,8390.0
2020-12-07 15:15:00,126.02,126.35,126.02,126.32,24391.0,125.4438,125.7723,125.4438,125.7425,24391.0
2020-12-07 15:20:00,126.32,126.32,126.04,126.04,12969.0,125.7425,125.7425,125.4637,125.4637,12969.0
2020-12-07 15:25:00,126.08,126.17,126.01,126.09,10708.0,125.5036,125.5931,125.4339,125.5135,10708.0
2020-12-07 15:30:00,126.04,126.45,126.03,126.45,8630.0,125.4637,125.8719,125.4538,125.8719,8630.0
2020-12-07 15:35:00,126.39,126.41,126.25,126.3,9256.0,125.8121,125.832,125.6728,125.7225,9256.0
2020-12-07 15:40:00,126.3,126.33,126.0,126.08,22322.0,125.7225,125.7524,125.4239,125.5036,22322.0
2020-12-07 15:45:00,126.1,126.28,126.0,126.23,35652.0,125.5235,125.7026,125.4239,125.6529,35652.0
2020-12-07 15:50:00,126.19,126.36,126.11,126.35,34037.0,125.6131,125.7823,125.5334,125.7723,34037.0
2020-12-07 15:55:00,126.36,126.55,126.31,126.53,61071.0,125.7823,125.9714,125.7325,125.9515,61071.0
2020-12-08 09:30:00,125.82,126.05,125.2,125.65,33041.0,125.2447,125.4737,124.6276,125.0755,33041.0
2020-12-08 09:35:00,125.5,126.78,125.49,126.78,18366.0,124.9262,126.2004,124.9163,126.2004,18366.0
2020-12-08 09:40:00,126.56,126.63,125.63,125.84,16629.0,125.9814,126.051,125.0556,125.2647,16629.0
2020-12-08 09:45:00,125.62,126.15,125.62,125.91,6100.0,125.0457,125.5732,125.0457,125.3343,6100.0
2020-12-08 09:50:00,125.93,126.15,125.42,125.43,24792.0,125.3542,125.5732,124.8466,124.8565,24792.0
2020-12-08 09:55:00,125.55,125.91,125.42,125.57,12793.0,124.976,125.3343,124.8466,124.9959,12793.0
2020-12-08 10:00:00,125.63,125.76,124.83,124.94,17607.0,125.0556,125.185,124.2593,124.3688,17607.0
2020-12-08 10:05:00,124.91,125.01,124.6,124.73,18518.0,124.3389,124.4384,124.0303,124.1597,18518.0
2020-12-08 10:10:00,124.77,125.83,124.76,125.43,18124.0,124.1995,125.2547,124.1896,124.8565,18124.0
2020-12-08 10:15:00,125.42,125.51,124.57,124.65,12122.0,124.8466,124.9362,124.0005,124.0801,12122.0
2020-12-08 10:20:00,124.7,124.7,124.08,124.08,27047.0,124.1299,124.1299,123.5127,123.5127,27047.0
2020-12-08 10:25:00,124.08,124.64,124.05,124.59,65373.0,123.5127,124.0701,123.4828,124.0204,65373.0
2020-12-08 10:30:00,124.67,125.33,124.44,125.11,55135.0,124.1,124.757,123.8711,124.538,55135.0
2020-12-08 10:35:00,125.18,125.49,125.12,125.38,14832.0,124.6077,124.9163,124.5479,124.8068,14832.0
2020-12-08 10:40:00,125.39,125.45,125.05,125.22,24646.0,124.8167,124.8764,124.4783,124.6475,24646.0
2020-12-08 10:45:00,125.22,125.32,125.01,125.27,27499.0,124.6475,124.747,124.4384,124.6973,27499.0
2020-12-08 10:50:00,125.24,125.71,125.13,125.66,34199.0,124.6674,125.1352,124.5579,125.0855,34199.0
2020-12-08 10:55:00,125.66,126.52,125.66,126.38,22149.0,125.0855,125.9415,125.0855,125.8022,22149.0
2020-12-08 11:00:00,126.43,126.56,126.17,126.52,14654.0,125.852,125.9814,125.5931,125.9415,14654.0
2020-12-08 11:05:00,126.6,126.74,126.5,126.53,8752.0,126.0212,126.1605,125.9216,125.9515,8752.0
2020-12-08 11:10:00,126.54,127.21,126.53,127.05,12429.0,125.9615,126.6284,125.9515,126.4691,12429.0
2020-12-08 11:15:00,127.05,127.4,126.89,127.19,17964.0,126.4691,126.8175,126.3099,126.6085,17964.0
2020-12-08 11:20:00,127.24,127.24,126.98,127.15,6850.0,126.6583,126.6583,126.3994,126.5687,6850.0
2020-12-08 11:25:00,127.17,127.24,127.0,127.24,9093.0,126.5886,126.6583,126.4193,126.6583,9093.0
2020-12-08 11:30:00,127.17,127.39,127.08,127.26,9061.0,126.5886,126.8076,126.499,126.6782,9061.0
2020-12-08 11:35:00,127.2,127.29,127.1,127.21,8510.0,126.6184,126.708,126.5189,126.6284,8510.0
2020-12-08 11:40:00,127.21,127.25,126.75,127.04,9648.0,126.6284,126.6682,126.1705,126.4592,9648.0
2020-12-08 11:45:00,127.01,127.31,127.01,127.14,5900.0,126.4293,126.7279,126.4293,126.5587,5900.0
2020-12-08 11:50:00,127.24,127.37,127.16,127.21,6350.0,126.6583,126.7877,126.5786,126.6284,6350.0
2020-12-08 11:55:00,127.21,127.22,126.82,126.9,7521.0,126.6284,126.6383,126.2402,126.3198,7521.0
2020-12-08 12:00:00,126.97,127.0,126.78,126.94,7679.0,126.3895,126.4193,126.2004,126.3596,7679.0
2020-12-08 12:05:00,126.79,126.82,126.53,126.55,3506.0,126.2103,126.2402,125.9515,125.9714,3506.0
2020-12-08 12:10:00,126.58,126.63,126.37,126.45,7677.0,126.0013,126.051,125.7922,125.8719,7677.0
2020-12-08 12:15:00,126.42,126.49,126.11,126.24,19794.0,125.842,125.9117,125.5334,125.6628,19794.0
2020-12-08 12:20:00,126.18,126.29,126.07,126.21,8502.0,125.6031,125.7126,125.4936,125.633,8502.0
2020-12-08 12:25:00,126.22,126.29,126.05,126.15,9975.0,125.6429,125.7126,125.4737,125.5732,9975.0
2020-12-08 12:30:00,126.11,126.15,125.97,126.0,4506.0,125.5334,125.5732,125.3941,125.4239,4506.0
2020-12-08 12:35:00,126.01,126.31,126.0,126.26,9347.0,125.4339,125.7325,125.4239,125.6827,9347.0
2020-12-08 12:40:00,126.26,126.43,126.21,126.37,8472.0,125.6827,125.852,125.633,125.7922,8472.0
2020-12-08 12:45:00,126.34,126.42,126.14,126.17,7353.0,125.7624,125.842,125.5633,125.5931,7353.0
2020-12-08 12:50:00,126.17,126.37,126.0,126.01,5513.0,125.5931,125.7922,125.4239,125.4339,5513.0
2020-12-08 12:55:00,126.0,126.12,125.97,126.07,8405.0,125.4239,125.5434,125.3941,125.4936,8405.0
2020-12-08 13:00:00,126.12,126.25,126.1,126.24,7578.0,125.5434,125.6728,125.5235,125.6628,7578.0
2020-12-08 13:05:00,126.28,126.35,126.15,126.17,17490.0,125.7026,125.7723,125.5732,125.5931,17490.0
2020-12-08 13:10:00,126.12,126.35,125.95,126.3,5052.0,125.5434,125.7723,125.3741,125.7225,5052.0
2020-12-08 13:15:00,126.24,126.29,126.04,126.06,5078.0,125.6628,125.7126,125.4637,125.4836,5078.0
2020-12-08 13:20:00,126.06,126.14,125.98,126.07,4225.0,125.4836,125.5633,125.404,125.4936,4225.0
2020-12-08 13:25:00,126.15,126.2,126.04,126.16,5397.0,125.5732,125.623,125.4637,125.5832,5397.0
2020-12-08 13:30:00,126.1,126.27,126.1,126.26,6091.0,125.5235,125.6927,125.5235,125.6827,6091.0
2020-12-08 13:35:00,126.21,126.34,126.21,126.28,6809.0,125.633,125.7624,125.633,125.7026,6809.0
2020-12-08 13:40:00,126.31,126.38,126.27,126.3,4060.0,125.7325,125.8022,125.6927,125.7225,4060.0
2020-12-08 13:45:00,126.34,126.34,126.08,126.2,7322.0,125.7624,125.7624,125.5036,125.623,7322.0
2020-12-08 13:50:00,126.16,126.2,126.07,126.13,4826.0,125.5832,125.623,125.4936,125.5533,4826.0
2020-12-08 13:55:00,126.09,126.12,125.96,126.04,10609.0,125.5135,125.5434,125.3841,125.4637,10609.0
2020-12-08 14:00:00,126.07,126.13,126.0,126.09,6603.0,125.4936,125.5533,125.4239,125.5135,6603.0
2020-12-08 14:05:00,126.09,126.14,125.95,126.13,8012.0,125.5135,125.5633,125.3741,125.5533,8012.0
2020-12-08 14:10:00,126.15,126.17,126.01,126.11,7891.0,125.5732,125.5931,125.4339,125.5334,7891.0
2020-12-08 14:15:00,126.07,126.31,126.06,126.3,9062.0,125.4936,125.7325,125.4836,125.7225,9062.0
2020-12-08 14:20:00,126.24,126.26,126.09,126.26,9052.0,125.6628,125.6827,125.5135,125.6827,9052.0
2020-12-08 14:25:00,126.29,126.29,126.07,126.16,15139.0,125.7126,125.7126,125.4936,125.5832,15139.0
2020-12-08 14:30:00,126.19,126.27,126.1,126.15,10488.0,125.6131,125.6927,125.5235,125.5732,10488.0
2020-12-08 14:35:00,126.1,126.11,125.98,126.05,17706.0,125.5235,125.5334,125.404,125.4737,17706.0
2020-12-08 14:40:00,126.01,126.09,125.97,126.07,9805.0,125.4339,125.5135,125.3941,125.4936,9805.0
2020-12-08 14:45:00,126.01,126.08,125.76,125.9,34134.0,125.4339,125.5036,125.185,125.3244,34134.0
2020-12-08 14:50:00,125.89,125.98,125.81,125.81,6950.0,125.3144,125.404,125.2348,125.2348,6950.0
2020-12-08 14:55:00,125.79,125.82,125.55,125.71,11750.0,125.2149,125.2447,124.976,125.1352,11750.0
2020-12-08 15:00:00,125.72,126.12,125.71,126.0,16300.0,125.1452,125.5434,125.1352,125.4239,16300.0
2020-12-08 15:05:00,126.07,126.16,126.04,126.08,7424.0,125.4936,125.5832,125.4637,125.5036,7424.0
2020-12-08 15:10:00,126.06,126.14,125.99,126.1,17580.0,125.4836,125.5633,125.414,125.5235,17580.0
2020-12-08 15:15:00,126.08,126.24,126.01,126.12,8631.0,125.5036,125.6628,125.4339,125.5434,8631.0
2020-12-08 15:20:00,126.04,126.1,126.0,126.06,14138.0,125.4637,125.5235,125.4239,125.4836,14138.0
2020-12-08 15:25:00,126.06,126.18,126.01,126.08,11610.0,125.4836,125.6031,125.4339,125.5036,11610.0
2020-12-08 15:30:00,126.05,126.29,126.03,126.23,12948.0,125.4737,125.7126,125.4538,125.6529,12948.0
2020-12-08 15:35:00,126.19,126.32,126.13,126.17,12638.0,125.6131,125.7425,125.5533,125.5931,12638.0
2020-12-08 15:40:00,126.13,126.26,126.09,126.22,13613.0,125.5533,125.6827,125.5135,125.6429,13613.0
2020-12-08 15:45:00,126.2,126.32,126.02,126.07,13743.0,125.623,125.7425,125.4438,125.4936,13743.0
2020-12-08 15:50:00,126.11,126.45,126.11,126.37,21752.0,125.5334,125.8719,125.5334,125.7922,21752.0
2020-12-08 15:55:00,126.38,126.41,126.18,126.24,54007.0,125.8022,125.832,125.6031,125.6628,54007.0
2020-12-09 09:30:00,128.24,128.24,127.03,127.6,27249.0,127.6537,127.6537,126.4492,127.0166,27249.0
2020-12-09 09:35:00,127.43,127.72,125.75,126.58,18698.0,126.8474,127.1361,125.1751,126.0013,18698.0
2020-12-09 09:40:00,126.37,127.35,126.05,127.24,9840.0,125.7922,126.7677,125.4737,126.6583,9840.0
2020-12-09 09:45:00,127.32,127.5,126.1,126.1,4707.0,126.7379,126.9171,125.5235,125.5235,4707.0
2020-12-09 09:50:00,126.02,126.74,125.95,126.41,12765.0,125.4438,126.1605,125.3741,125.832,12765.0
2020-12-09 09:55:00,126.33,126.63,126.05,126.58,8971.0,125.7524,126.051,125.4737,126.0013,8971.0
2020-12-09 10:00:00,126.65,126.82,125.93,126.19,14831.0,126.0709,126.2402,125.3542,125.6131,14831.0
2020-12-09 10:05:00,126.33,126.92,126.23,126.71,9615.0,125.7524,126.3397,125.6529,126.1307,9615.0
2020-12-09 10:10:00,126.61,126.98,126.06,126.43,13599.0,126.0311,126.3994,125.4836,125.852,13599.0
2020-12-09 10:15:00,126.3,126.83,126.13,126.6,15382.0,125.7225,126.2501,125.5533,126.0212,15382.0
2020-12-09 10:20:00,126.61,126.74,126.28,126.45,5832.0,126.0311,126.1605,125.7026,125.8719,5832.0
2020-12-09 10:25:00,126.5,126.85,126.5,126.61,7061.0,125.9216,126.27,125.9216,126.0311,7061.0
2020-12-09 10:30:00,126.61,126.87,126.5,126.57,8343.0,126.0311,126.2899,125.9216,125.9913,8343.0
2020-12-09 10:35:00,126.57,126.83,126.57,126.65,8110.0,125.9913,126.2501,125.9913,126.0709,8110.0
2020-12-09 10:40:00,126.64,126.85,126.54,126.64,4009.0,126.061,126.27,125.9615,126.061,4009.0
2020-12-09 10:45:00,126.56,126.56,126.2,126.43,9495.0,125.9814,125.9814,125.623,125.852,9495.0
2020-12-09 10:50:00,126.41,126.41,126.16,126.24,2350.0,125.832,125.832,125.5832,125.6628,2350.0
2020-12-09 10:55:00,126.22,126.29,126.15,126.25,7631.0,125.6429,125.7126,125.5732,125.6728,7631.0
2020-12-09 11:00:00,126.22,126.29,126.16,126.25,20389.0,125.6429,125.7126,125.5832,125.6728,20389.0
2020-12-09 11:05:00,126.2,126.41,126.14,126.35,15919.0,125.623,125.832,125.5633,125.7723,15919.0
2020-12-09 11:10:00,126.33,126.58,126.33,126.49,4001.0,125.7524,126.0013,125.7524,125.9117,4001.0
2020-12-09 11:15:00,126.49,126.71,126.31,126.36,6582.0,125.9117,126.1307,125.7325,125.7823,6582.0
2020-12-09 11:20:00,126.41,126.8,126.38,126.8,3544.0,125.832,126.2203,125.8022,126.2203,3544.0
2020-12-09 11:25:00,126.77,127.15,126.75,127.15,8823.0,126.1904,126.5687,126.1705,126.5687,8823.0
2020-12-09 11:30:00,127.23,127.38,126.56,126.67,47348.0,126.6483,126.7976,125.9814,126.0909,47348.0
2020-12-09 11:35:00,126.71,126.73,126.41,126.58,6750.0,126.1307,126.1506,125.832,126.0013,6750.0
2020-12-09 11:40:00,126.64,126.81,126.58,126.74,12145.0,126.061,126.2302,126.0013,126.1605,12145.0
2020-12-09 11:45:00,126.79,127.56,126.74,127.56,29137.0,126.2103,126.9768,126.1605,126.9768,29137.0
2020-12-09 11:50:00,127.64,128.27,127.47,128.12,39671.0,127.0564,127.6835,126.8872,127.5342,39671.0
2020-12-09 11:55:00,128.12,129.36,128.07,128.56,70213.0,127.5342,128.7686,127.4845,127.9722,70213.0
2020-12-09 12:00:00,128.62,129.57,128.61,129.43,42593.0,128.0319,128.9776,128.022,128.8382,42593.0
2020-12-09 12:05:00,129.46,130.95,129.35,130.95,109294.0,128.8681,130.3513,128.7586,130.3513,109294.0
2020-12-09 12:10:00,130.94,132.54,130.8,131.95,147692.0,130.3413,131.934,130.202,131.3467,147692.0
2020-12-09 12:15:00,131.8,132.81,131.46,132.58,99682.0,131.1974,132.2028,130.859,131.9738,99682.0
2020-12-09 12:20:00,132.6,132.6,130.75,131.37,147400.0,131.9937,131.9937,130.1522,130.7694,147400.0
2020-12-09 12:25:00,131.27,132.88,131.08,132.87,82526.0,130.6698,132.2725,130.4807,132.2625,82526.0
2020-12-09 12:30:00,132.71,132.82,132.07,132.52,71638.0,132.1032,132.2127,131.4662,131.9141,71638.0
2020-12-09 12:35:00,132.51,132.92,132.26,132.33,60466.0,131.9042,132.3123,131.6553,131.725,60466.0
2020-12-09 12:40:00,132.38,132.72,132.26,132.4,32554.0,131.7748,132.1132,131.6553,131.7947,32554.0
2020-12-09 12:45:00,132.43,132.53,131.56,131.61,69503.0,131.8245,131.9241,130.9585,131.0083,69503.0
2020-12-09 12:50:00,131.58,132.0,131.04,131.41,53875.0,130.9784,131.3965,130.4409,130.8092,53875.0
2020-12-09 12:55:00,131.46,131.56,130.97,131.37,34586.0,130.859,130.9585,130.3712,130.7694,34586.0
2020-12-09 13:00:00,131.26,131.34,130.66,130.67,25897.0,130.6599,130.7395,130.0626,130.0726,25897.0
2020-12-09 13:05:00,130.68,131.29,130.54,131.16,19780.0,130.0825,130.6897,129.9432,130.5603,19780.0
2020-12-09 13:10:00,131.14,131.21,130.69,130.71,8584.0,130.5404,130.6101,130.0925,130.1124,8584.0
2020-12-09 13:15:00,130.76,130.85,130.3,130.42,12428.0,130.1622,130.2517,129.7043,129.8237,12428.0
2020-12-09 13:20:00,130.39,130.49,129.95,130.23,23337.0,129.7938,129.8934,129.3559,129.6346,23337.0
2020-12-09 13:25:00,130.23,130.23,129.18,129.23,14135.0,129.6346,129.6346,128.5894,128.6392,14135.0
2020-12-09 13:30:00,129.17,129.25,128.13,128.25,17571.0,128.5794,128.6591,127.5442,127.6636,17571.0
2020-12-09 13:35:00,128.26,128.27,127.88,128.02,70280.0,127.6736,127.6835,127.2953,127.4347,70280.0
2020-12-09 13:40:00,128.02,128.72,127.95,128.66,59358.0,127.4347,128.1315,127.365,128.0718,59358.0
2020-12-09 13:45:00,128.66,129.05,128.51,129.05,28956.0,128.0718,128.46,127.9224,128.46,28956.0
2020-12-09 13:50:00,129.15,129.27,127.88,127.88,20542.0,128.5595,128.679,127.2953,127.2953,20542.0
2020-12-09 13:55:00,127.77,127.82,126.53,126.83,30745.0,127.1858,127.2356,125.9515,126.2501,30745.0
2020-12-09 14:00:00,126.73,127.86,126.56,127.86,20846.0,126.1506,127.2754,125.9814,127.2754,20846.0
2020-12-09 14:05:00,127.77,128.27,127.59,128.17,14207.0,127.1858,127.6835,127.0067,127.584,14207.0
2020-12-09 14:10:00,128.08,128.72,127.77,128.3,17656.0,127.4944,128.1315,127.1858,127.7134,17656.0
2020-12-09 14:15:00,128.17,128.62,127.92,128.27,19339.0,127.584,128.0319,127.3351,127.6835,19339.0
2020-12-09 14:20:00,128.45,128.74,128.31,128.71,11216.0,127.8627,128.1514,127.7234,128.1215,11216.0
2020-12-09 14:25:00,128.72,129.31,128.59,129.09,16054.0,128.1315,128.7188,128.0021,128.4998,16054.0
2020-12-09 14:30:00,129.08,129.26,128.9,128.96,9508.0,128.4898,128.669,128.3107,128.3704,9508.0
2020-12-09 14:35:00,129.01,129.09,128.65,128.85,11534.0,128.4202,128.4998,128.0618,128.2609,11534.0
2020-12-09 14:40:00,128.84,129.02,128.52,128.76,24044.0,128.2509,128.4301,127.9324,128.1713,24044.0
2020-12-09 14:45:00,128.77,129.16,128.65,129.08,13157.0,128.1813,128.5695,128.0618,128.4898,13157.0
2020-12-09 14:50:00,129.11,129.3,128.95,129.3,17448.0,128.5197,128.7088,128.3604,128.7088,17448.0
2020-12-09 14:55:00,129.37,129.63,129.32,129.56,30869.0,128.7785,129.0373,128.7287,128.9676,30869.0
2020-12-09 15:00:00,129.56,129.57,129.06,129.19,34005.0,128.9676,128.9776,128.4699,128.5993,34005.0
2020-12-09 15:05:00,129.16,129.76,129.16,129.37,28119.0,128.5695,129.1667,128.5695,128.7785,28119.0
2020-12-09 15:10:00,129.41,129.42,129.12,129.12,22815.0,128.8183,128.8283,128.5297,128.5297,22815.0
2020-12-09 15:15:00,129.16,129.29,128.9,128.99,26362.0,128.5695,128.6989,128.3107,128.4002,26362.0
2020-12-09 15:20:00,128.96,129.13,128.6,128.6,25411.0,128.3704,128.5396,128.012,128.012,25411.0
2020-12-09 15:25:00,128.63,128.65,128.2,128.23,26847.0,128.0419,128.0618,127.6139,127.6437,26847.0
2020-12-09 15:30:00,128.23,128.62,128.22,128.35,37868.0,127.6437,128.0319,127.6338,127.7632,37868.0
2020-12-09 15:35:00,128.34,128.98,128.33,128.8,41344.0,127.7532,128.3903,127.7433,128.2111,41344.0
2020-12-09 15:40:00,128.8,129.18,128.79,129.08,38447.0,128.2111,128.5894,128.2012,128.4898,38447.0
2020-12-09 15:45:00,129.08,129.29,128.83,128.87,43606.0,128.4898,128.6989,128.241,128.2808,43606.0
2020-12-09 15:50:00,128.89,129.08,128.83,128.87,91254.0,128.3007,128.4898,128.241,128.2808,91254.0
2020-12-09 15:55:00,128.91,129.13,128.84,128.93,106577.0,128.3206,128.5396,128.2509,128.3405,106577.0
2020-12-10 09:30:00,125.89,127.39,125.69,126.55,63435.0,125.3144,126.8076,125.1153,125.9714,63435.0
2020-12-10 09:35:00,126.79,127.79,126.45,127.68,49428.0,126.2103,127.2057,125.8719,127.0962,49428.0
2020-12-10 09:40:00,127.67,128.04,126.75,126.88,34970.0,127.0863,127.4546,126.1705,126.2999,34970.0
2020-12-10 09:45:00,126.94,127.74,126.94,127.72,9387.0,126.3596,127.156,126.3596,127.1361,9387.0
2020-12-10 09:50:00,127.71,128.77,127.7,128.73,26381.0,127.1261,128.1813,127.1161,128.1414,26381.0
2020-12-10 09:55:00,128.76,129.04,128.4,128.78,27518.0,128.1713,128.45,127.8129,128.1912,27518.0
2020-12-10 10:00:00,128.84,129.0,128.05,128.16,17957.0,128.2509,128.4102,127.4645,127.574,17957.0
2020-12-10 10:05:00,128.31,128.42,127.99,128.22,11881.0,127.7234,127.8329,127.4048,127.6338,11881.0
2020-12-10 10:10:00,128.34,130.44,128.09,130.18,108777.0,127.7532,129.8436,127.5044,129.5848,108777.0
2020-12-10 10:15:00,130.42,131.7,129.69,130.89,139414.0,129.8237,131.0979,129.097,130.2916,139414.0
2020-12-10 10:20:00,130.89,131.6,130.72,131.46,96683.0,130.2916,130.9983,130.1223,130.859,96683.0
2020-12-10 10:25:00,131.46,132.78,131.3,132.24,205111.0,130.859,132.1729,130.6997,131.6354,205111.0
2020-12-10 10:30:00,132.22,132.59,131.33,131.54,80397.0,131.6155,131.9838,130.7296,130.9386,80397.0
2020-12-10 10:35:00,131.59,131.98,131.41,131.82,75791.0,130.9884,131.3766,130.8092,131.2173,75791.0
2020-12-10 10:40:00,131.74,131.77,131.33,131.47,37801.0,131.1377,131.1675,130.7296,130.8689,37801.0
2020-12-10 10:45:00,131.54,131.57,130.15,130.3,64619.0,130.9386,130.9685,129.5549,129.7043,64619.0
2020-12-10 10:50:00,130.22,131.07,130.21,131.05,30004.0,129.6246,130.4707,129.6147,130.4508,30004.0
2020-12-10 10:55:00,131.0,132.2,130.97,132.2,29161.0,130.4011,131.5956,130.3712,131.5956,29161.0
2020-12-10 11:00:00,132.18,133.3,132.15,132.8,152377.0,131.5757,132.6905,131.5458,132.1928,152377.0
2020-12-10 11:05:00,132.76,132.99,132.28,132.68,31679.0,132.153,132.382,131.6752,132.0734,31679.0
2020-12-10 11:10:00,132.6,132.7,132.01,132.61,31122.0,131.9937,132.0933,131.4064,132.0037,31122.0
2020-12-10 11:15:00,132.63,132.66,132.09,132.17,21465.0,132.0236,132.0535,131.4861,131.5657,21465.0
2020-12-10 11:20:00,132.21,132.3,131.62,131.64,35294.0,131.6055,131.6951,131.0182,131.0381,35294.0
2020-12-10 11:25:00,131.72,131.84,131.3,131.53,33166.0,131.1178,131.2372,130.6997,130.9286,33166.0
2020-12-10 11:30:00,131.55,131.62,131.05,131.39,73537.0,130.9485,131.0182,130.4508,130.7893,73537.0
2020-12-10 11:35:00,131.43,131.44,130.64,130.98,89079.0,130.8291,130.839,130.0427,130.3812,89079.0
2020-12-10 11:40:00,130.98,131.38,130.8,131.24,18479.0,130.3812,130.7793,130.202,130.64,18479.0
2020-12-10 11:45:00,131.14,131.82,131.14,131.56,21697.0,130.5404,131.2173,130.5404,130.9585,21697.0
2020-12-10 11:50:00,131.57,131.69,131.3,131.59,19362.0,130.9685,131.0879,130.6997,130.9884,19362.0
2020-12-10 11:55:00,131.63,131.76,131.38,131.67,17462.0,131.0282,131.1576,130.7793,131.068,17462.0
2020-12-10 12:00:00,131.63,131.78,131.59,131.64,15293.0,131.0282,131.1775,130.9884,131.0381,15293.0
2020-12-10 12:05:00,131.69,131.81,131.53,131.77,18840.0,131.0879,131.2074,130.9286,131.1675,18840.0
2020-12-10 12:10:00,131.76,132.2,131.7,132.06,29094.0,131.1576,131.5956,131.0979,131.4562,29094.0
2020-12-10 12:15:00,132.11,132.56,131.9,132.4,32399.0,131.506,131.9539,131.2969,131.7947,32399.0
2020-12-10 12:20:00,132.43,132.91,132.3,132.72,20351.0,131.8245,132.3023,131.6951,132.1132,20351.0
2020-12-10 12:25:00,132.73,133.4,132.62,133.0,57899.0,132.1231,132.7901,132.0137,132.3919,57899.0
2020-12-10 12:30:00,133.0,133.8,132.99,133.71,50987.0,132.3919,133.1883,132.382,133.0987,50987.0
2020-12-10 12:35:00,133.75,134.09,133.58,133.81,64426.0,133.1385,133.4769,132.9693,133.1982,64426.0
2020-12-10 12:40:00,133.86,134.06,133.53,133.65,97200.0,133.248,133.4471,132.9195,133.0389,97200.0
2020-12-10 12:45:00,133.65,134.05,132.63,132.64,66651.0,133.0389,133.4371,132.0236,132.0336,66651.0
2020-12-10 12:50:00,132.69,132.96,132.56,132.65,41790.0,132.0833,132.3521,131.9539,132.0435,41790.0
2020-12-10 12:55:00,132.62,132.75,132.31,132.66,26202.0,132.0137,132.1431,131.7051,132.0535,26202.0
2020-12-10 13:00:00,132.73,133.27,132.72,133.26,24188.0,132.1231,132.6607,132.1132,132.6507,24188.0
2020-12-10 13:05:00,133.27,133.94,133.26,133.59,91351.0,132.6607,133.3276,132.6507,132.9792,91351.0
2020-12-10 13:10:00,133.59,133.74,133.18,133.27,22063.0,132.9792,133.1285,132.5711,132.6607,22063.0
2020-12-10 13:15:00,133.27,133.28,132.54,132.71,15562.0,132.6607,132.6706,131.934,132.1032,15562.0
2020-12-10 13:20:00,132.65,132.88,132.51,132.6,24917.0,132.0435,132.2725,131.9042,131.9937,24917.0
2020-12-10 13:25:00,132.64,132.93,132.56,132.77,8413.0,132.0336,132.3222,131.9539,132.163,8413.0
2020-12-10 13:30:00,132.71,132.72,132.04,132.29,55455.0,132.1032,132.1132,131.4363,131.6852,55455.0
2020-12-10 13:35:00,132.36,132.38,131.6,131.69,51431.0,131.7548,131.7748,130.9983,131.0879,51431.0
2020-12-10 13:40:00,131.69,131.69,130.09,131.23,197297.0,131.0879,131.0879,129.4952,130.63,197297.0
2020-12-10 13:45:00,131.13,131.29,130.64,131.0,18595.0,130.5305,130.6897,130.0427,130.4011,18595.0
2020-12-10 13:50:00,130.99,131.95,130.76,131.3,77902.0,130.3911,131.3467,130.1622,130.6997,77902.0
2020-12-10 13:55:00,131.31,131.34,130.52,130.91,57292.0,130.7096,130.7395,129.9233,130.3115,57292.0
2020-12-10 14:00:00,130.86,131.03,130.48,130.55,41135.0,130.2617,130.4309,129.8834,129.9531,41135.0
2020-12-10 14:05:00,130.61,130.93,130.55,130.86,28886.0,130.0128,130.3314,129.9531,130.2617,28886.0
2020-12-10 14:10:00,130.8,130.93,130.55,130.72,17877.0,130.202,130.3314,129.9531,130.1223,17877.0
2020-12-10 14:15:00,130.65,130.86,130.51,130.81,18969.0,130.0527,130.2617,129.9133,130.2119,18969.0
2020-12-10 14:20:00,130.62,130.99,130.62,130.75,10017.0,130.0228,130.3911,130.0228,130.1522,10017.0
2020-12-10 14:25:00,130.72,131.04,130.7,130.72,9265.0,130.1223,130.4409,130.1024,130.1223,9265.0
2020-12-10 14:30:00,130.75,131.19,130.71,130.98,16838.0,130.1522,130.5902,130.1124,130.3812,16838.0
2020-12-10 14:35:00,130.95,131.46,130.94,131.33,17418.0,130.3513,130.859,130.3413,130.7296,17418.0
2020-12-10 14:40:00,131.25,131.35,131.01,131.18,8358.0,130.6499,130.7495,130.411,130.5802,8358.0
2020-12-10 14:45:00,131.11,131.26,130.92,131.1,8887.0,130.5106,130.6599,130.3214,130.5006,8887.0
2020-12-10 14:50:00,131.13,131.19,130.9,131.04,15570.0,130.5305,130.5902,130.3015,130.4409,15570.0
2020-12-10 14:55:00,131.02,131.33,130.8,130.8,15666.0,130.421,130.7296,130.202,130.202,15666.0
2020-12-10 15:00:00,130.81,131.07,130.81,130.88,9660.0,130.2119,130.4707,130.2119,130.2816,9660.0
2020-12-10 15:05:00,130.88,131.1,130.85,131.0,6955.0,130.2816,130.5006,130.2517,130.4011,6955.0
2020-12-10 15:10:00,131.0,131.15,130.91,131.13,42528.0,130.4011,130.5504,130.3115,130.5305,42528.0
2020-12-10 15:15:00,131.13,131.36,131.02,131.06,37883.0,130.5305,130.7594,130.421,130.4608,37883.0
2020-12-10 15:20:00,131.08,131.1,130.68,130.68,27708.0,130.4807,130.5006,130.0825,130.0825,27708.0
2020-12-10 15:25:00,130.65,130.85,130.58,130.72,21622.0,130.0527,130.2517,129.983,130.1223,21622.0
2020-12-10 15:30:00,130.72,131.1,130.67,130.95,14656.0,130.1223,130.5006,130.0726,130.3513,14656.0
2020-12-10 15:35:00,130.98,131.24,130.93,130.93,20863.0,130.3812,130.64,130.3314,130.3314,20863.0
2020-12-10 15:40:00,130.93,131.11,130.85,130.95,19683.0,130.3314,130.5106,130.2517,130.3513,19683.0
2020-12-10 15:45:00,130.97,131.2,130.87,130.94,20050.0,130.3712,130.6001,130.2717,130.3413,20050.0
2020-12-10 15:50:00,130.87,131.26,130.87,131.01,49138.0,130.2717,130.6599,130.2717,130.411,49138.0
2020-12-10 15:55:00,130.98,131.05,130.47,130.47,145469.0,130.3812,130.4508,129.8735,129.8735,145469.0
2020-12-11 09:30:00,129.05,129.66,127.4,127.47,99527.0,128.46,129.0672,126.8175,126.8872,99527.0
2020-12-11 09:35:00,127.66,128.82,127.48,128.16,38103.0,127.0763,128.231,126.8972,127.574,38103.0
2020-12-11 09:40:00,128.08,129.15,127.8,128.08,50343.0,127.4944,128.5595,127.2157,127.4944,50343.0
2020-12-11 09:45:00,127.97,128.14,127.43,127.6,29652.0,127.3849,127.5541,126.8474,127.0166,29652.0
2020-12-11 09:50:00,127.5,127.67,126.66,127.14,23762.0,126.9171,127.0863,126.0809,126.5587,23762.0
2020-12-11 09:55:00,127.23,127.35,126.47,126.5,32189.0,126.6483,126.7677,125.8918,125.9216,32189.0
2020-12-11 10:00:00,126.5,127.22,126.49,126.86,66350.0,125.9216,126.6383,125.9117,126.28,66350.0
2020-12-11 10:05:00,126.93,127.28,126.62,127.02,26475.0,126.3497,126.6981,126.0411,126.4393,26475.0
2020-12-11 10:10:00,127.03,127.75,126.92,127.75,24010.0,126.4492,127.1659,126.3397,127.1659,24010.0
2020-12-11 10:15:00,127.75,128.24,127.73,128.11,38082.0,127.1659,127.6537,127.146,127.5243,38082.0
2020-12-11 10:20:00,128.19,128.29,127.61,127.83,27366.0,127.6039,127.7034,127.0266,127.2456,27366.0
2020-12-11 10:25:00,127.67,127.78,126.94,127.01,30669.0,127.0863,127.1958,126.3596,126.4293,30669.0
2020-12-11 10:30:00,127.0,127.21,126.9,126.91,20566.0,126.4193,126.6284,126.3198,126.3298,20566.0
2020-12-11 10:35:00,126.85,127.27,126.85,127.09,23928.0,126.27,126.6881,126.27,126.5089,23928.0
2020-12-11 10:40:00,127.1,127.26,126.92,127.2,41830.0,126.5189,126.6782,126.3397,126.6184,41830.0
2020-12-11 10:45:00,127.2,127.2,126.54,126.73,32517.0,126.6184,126.6184,125.9615,126.1506,32517.0
2020-12-11 10:50:00,126.62,126.76,126.4,126.58,14513.0,126.0411,126.1804,125.8221,126.0013,14513.0
2020-12-11 10:55:00,126.62,126.81,126.53,126.71,21911.0,126.0411,126.2302,125.9515,126.1307,21911.0
2020-12-11 11:00:00,126.74,126.75,126.22,126.36,18583.0,126.1605,126.1705,125.6429,125.7823,18583.0
2020-12-11 11:05:00,126.39,126.52,126.16,126.42,17413.0,125.8121,125.9415,125.5832,125.842,17413.0
2020-12-11 11:10:00,126.43,126.69,126.28,126.34,20288.0,125.852,126.1108,125.7026,125.7624,20288.0
2020-12-11 11:15:00,126.34,126.59,126.2,126.48,16714.0,125.7624,126.0112,125.623,125.9017,16714.0
2020-12-11 11:20:00,126.48,126.55,126.0,126.13,27828.0,125.9017,125.9714,125.4239,125.5533,27828.0
2020-12-11 11:25:00,126.12,126.13,125.83,125.87,39079.0,125.5434,125.5533,125.2547,125.2945,39079.0
2020-12-11 11:30:00,125.87,126.11,125.77,125.98,18740.0,125.2945,125.5334,125.195,125.404,18740.0
2020-12-11 11:35:00,126.0,126.28,125.91,126.07,21830.0,125.4239,125.7026,125.3343,125.4936,21830.0
2020-12-11 11:40:00,126.07,126.38,125.93,126.01,22286.0,125.4936,125.8022,125.3542,125.4339,22286.0
2020-12-11 11:45:00,125.91,126.28,125.81,126.25,18541.0,125.3343,125.7026,125.2348,125.6728,18541.0
2020-12-11 11:50:00,126.14,126.43,126.03,126.14,8037.0,125.5633,125.852,125.4538,125.5633,8037.0
2020-12-11 11:55:00,126.14,126.33,126.02,126.11,7918.0,125.5633,125.7524,125.4438,125.5334,7918.0
2020-12-11 12:00:00,126.17,126.5,126.08,126.08,14437.0,125.5931,125.9216,125.5036,125.5036,14437.0
2020-12-11 12:05:00,126.08,126.18,125.89,125.94,15418.0,125.5036,125.6031,125.3144,125.3642,15418.0
2020-12-11 12:10:00,125.94,125.99,124.85,124.97,49647.0,125.3642,125.414,124.2792,124.3986,49647.0
2020-12-11 12:15:00,124.87,125.13,124.6,124.65,27392.0,124.2991,124.5579,124.0303,124.0801,27392.0
2020-12-11 12:20:00,124.62,124.62,124.19,124.41,20786.0,124.0502,124.0502,123.6222,123.8412,20786.0
2020-12-11 12:25:00,124.4,125.12,124.4,125.09,20091.0,123.8312,124.5479,123.8312,124.5181,20091.0
2020-12-11 12:30:00,125.03,125.29,124.88,124.88,14420.0,124.4584,124.7172,124.309,124.309,14420.0
2020-12-11 12:35:00,124.96,124.97,124.42,124.64,18513.0,124.3887,124.3986,123.8511,124.0701,18513.0
2020-12-11 12:40:00,124.62,124.82,124.27,124.29,97053.0,124.0502,124.2493,123.7018,123.7217,97053.0
2020-12-11 12:45:00,124.25,124.25,123.43,123.62,60727.0,123.6819,123.6819,122.8657,123.0548,60727.0
2020-12-11 12:50:00,123.58,124.15,123.49,124.14,186808.0,123.015,123.5824,122.9254,123.5724,186808.0
2020-12-11 12:55:00,124.12,124.15,123.92,123.97,18402.0,123.5525,123.5824,123.3534,123.4032,18402.0
2020-12-11 13:00:00,123.93,123.97,123.6,123.64,19873.0,123.3634,123.4032,123.0349,123.0747,19873.0
2020-12-11 13:05:00,123.61,123.66,123.33,123.53,66531.0,123.0448,123.0946,122.7661,122.9652,66531.0
2020-12-11 13:10:00,123.5,124.03,123.46,123.92,39747.0,122.9354,123.4629,122.8955,123.3534,39747.0
2020-12-11 13:15:00,123.9,124.01,123.75,123.76,16924.0,123.3335,123.443,123.1842,123.1942,16924.0
2020-12-11 13:20:00,123.71,124.08,123.66,124.02,26108.0,123.1444,123.5127,123.0946,123.453,26108.0
2020-12-11 13:25:00,124.02,124.11,123.87,123.96,62863.0,123.453,123.5426,123.3037,123.3932,62863.0
2020-12-11 13:30:00,124.01,124.06,123.87,123.96,15595.0,123.443,123.4928,123.3037,123.3932,15595.0
2020-12-11 13:35:00,124.01,124.04,123.81,123.95,31835.0,123.443,123.4729,123.2439,123.3833,31835.0
2020-12-11 13:40:00,123.92,124.19,123.83,123.96,37294.0,123.3534,123.6222,123.2638,123.3932,37294.0
2020-12-11 13:45:00,123.91,124.02,123.68,123.95,28295.0,123.3435,123.453,123.1145,123.3833,28295.0
2020-12-11 13:50:00,124.0,124.28,123.94,124.09,39696.0,123.4331,123.7118,123.3733,123.5227,39696.0
2020-12-11 13:55:00,124.09,124.27,123.98,124.11,44145.0,123.5227,123.7018,123.4132,123.5426,44145.0
2020-12-11 14:00:00,124.08,124.15,123.95,124.06,18109.0,123.5127,123.5824,123.3833,123.4928,18109.0
2020-12-11 14:05:00,124.06,124.17,123.93,124.04,35570.0,123.4928,123.6023,123.3634,123.4729,35570.0
2020-12-11 14:10:00,124.07,124.46,124.03,124.38,29773.0,123.5027,123.891,123.4629,123.8113,29773.0
2020-12-11 14:15:00,124.38,124.91,124.34,124.7,16380.0,123.8113,124.3389,123.7715,124.1299,16380.0
2020-12-11 14:20:00,124.81,124.85,123.89,124.02,50967.0,124.2394,124.2792,123.3236,123.453,50967.0
2020-12-11 14:25:00,124.03,124.06,123.75,124.03,39824.0,123.4629,123.4928,123.1842,123.4629,39824.0
2020-12-11 14:30:00,124.01,124.05,123.76,123.92,29895.0,123.443,123.4828,123.1942,123.3534,29895.0
2020-12-11 14:35:00,123.94,123.94,123.63,123.8,23210.0,123.3733,123.3733,123.0648,123.234,23210.0
2020-12-11 14:40:00,123.82,124.04,123.82,123.85,72516.0,123.2539,123.4729,123.2539,123.2837,72516.0
2020-12-11 14:45:00,123.91,124.02,123.68,124.0,16179.0,123.3435,123.453,123.1145,123.4331,16179.0
2020-12-11 14:50:00,124.0,124.04,123.9,124.01,21215.0,123.4331,123.4729,123.3335,123.443,21215.0
2020-12-11 14:55:00,124.01,124.04,123.84,123.98,25309.0,123.443,123.4729,123.2738,123.4132,25309.0
2020-12-11 15:00:00,123.98,124.01,123.79,123.82,14279.0,123.4132,123.443,123.224,123.2539,14279.0
2020-12-11 15:05:00,123.81,123.93,123.6,123.6,19225.0,123.2439,123.3634,123.0349,123.0349,19225.0
2020-12-11 15:10:00,123.63,123.78,123.53,123.53,39154.0,123.0648,123.2141,122.9652,122.9652,39154.0
2020-12-11 15:15:00,123.55,123.98,123.46,123.82,172403.0,122.9851,123.4132,122.8955,123.2539,172403.0
2020-12-11 15:20:00,123.82,123.85,123.06,123.1,138529.0,123.2539,123.2837,122.4974,122.5372,138529.0
2020-12-11 15:25:00,123.06,123.51,122.9,123.18,72742.0,122.4974,122.9453,122.3381,122.6168,72742.0
2020-12-11 15:30:00,123.18,123.56,122.99,123.27,51270.0,122.6168,122.9951,122.4277,122.7064,51270.0
2020-12-11 15:35:00,123.25,123.38,123.05,123.29,44964.0,122.6865,122.8159,122.4874,122.7263,44964.0
2020-12-11 15:40:00,123.29,123.37,122.88,122.96,106971.0,122.7263,122.8059,122.3182,122.3978,106971.0
2020-12-11 15:45:00,122.96,122.98,122.74,122.95,72356.0,122.3978,122.4177,122.1788,122.3879,72356.0
2020-12-11 15:50:00,122.93,123.11,122.89,123.0,148749.0,122.368,122.5471,122.3281,122.4376,148749.0
2020-12-11 15:55:00,122.99,123.17,122.89,123.07,528250.0,122.4277,122.6069,122.3281,122.5073,528250.0
2020-12-14 09:30:00,124.45,124.78,123.41,123.41,87944.0,123.881,124.2095,122.8458,122.8458,87944.0
2020-12-14 09:35:00,123.37,123.89,123.37,123.83,18782.0,122.8059,123.3236,122.8059,123.2638,18782.0
2020-12-14 09:40:00,123.84,125.0,123.79,124.86,36450.0,123.2738,124.4285,123.224,124.2891,36450.0
2020-12-14 09:45:00,124.75,124.84,124.01,124.23,18941.0,124.1796,124.2692,123.443,123.662,18941.0
2020-12-14 09:50:00,124.22,124.33,123.47,123.5,15211.0,123.6521,123.7616,122.9055,122.9354,15211.0
2020-12-14 09:55:00,123.38,123.42,122.75,123.11,28493.0,122.8159,122.8557,122.1888,122.5471,28493.0
2020-12-14 10:00:00,123.19,123.41,122.99,123.02,13850.0,122.6268,122.8458,122.4277,122.4575,13850.0
2020-12-14 10:05:00,123.01,123.95,123.01,123.89,23426.0,122.4476,123.3833,122.4476,123.3236,23426.0
2020-12-14 10:10:00,123.89,124.12,123.73,123.91,15583.0,123.3236,123.5525,123.1643,123.3435,15583.0
2020-12-14 10:15:00,124.05,124.29,123.52,123.58,52576.0,123.4828,123.7217,122.9553,123.015,52576.0
2020-12-14 10:20:00,123.5,124.11,123.45,123.86,12351.0,122.9354,123.5426,122.8856,123.2937,12351.0
2020-12-14 10:25:00,123.86,124.2,123.85,124.16,22880.0,123.2937,123.6321,123.2837,123.5923,22880.0
2020-12-14 10:30:00,124.16,124.26,123.94,124.04,21445.0,123.5923,123.6919,123.3733,123.4729,21445.0
2020-12-14 10:35:00,124.03,124.05,123.45,123.46,9630.0,123.4629,123.4828,122.8856,122.8955,9630.0
2020-12-14 10:40:00,123.51,123.65,123.47,123.61,19052.0,122.9453,123.0847,122.9055,123.0448,19052.0
2020-12-14 10:45:00,123.58,123.58,122.66,122.68,14970.0,123.015,123.015,122.0992,122.1191,14970.0
2020-12-14 10:50:00,122.79,122.81,122.5,122.64,28070.0,122.2286,122.2485,121.9399,122.0793,28070.0
2020-12-14 10:55:00,122.63,122.69,122.45,122.59,69785.0,122.0693,122.1291,121.8902,122.0295,69785.0
2020-12-14 11:00:00,122.5,122.85,122.43,122.84,29714.0,121.9399,122.2883,121.8702,122.2784,29714.0
2020-12-14 11:05:00,122.76,123.07,122.67,122.9,22183.0,122.1987,122.5073,122.1091,122.3381,22183.0
2020-12-14 11:10:00,122.9,123.51,122.83,123.51,31142.0,122.3381,122.9453,122.2684,122.9453,31142.0
2020-12-14 11:15:00,123.52,123.8,123.42,123.8,13576.0,122.9553,123.234,122.8557,123.234,13576.0
2020-12-14 11:20:00,123.79,124.1,123.71,123.91,37508.0,123.224,123.5326,123.1444,123.3435,37508.0
2020-12-14 11:25:00,123.94,123.97,123.11,123.22,11584.0,123.3733,123.4032,122.5471,122.6566,11584.0
2020-12-14 11:30:00,123.22,123.38,123.06,123.13,11684.0,122.6566,122.8159,122.4974,122.567,11684.0
2020-12-14 11:35:00,123.08,123.58,123.02,123.41,18638.0,122.5173,123.015,122.4575,122.8458,18638.0
2020-12-14 11:40:00,123.39,123.39,122.96,123.13,24190.0,122.8259,122.8259,122.3978,122.567,24190.0
2020-12-14 11:45:00,123.01,123.14,122.93,123.1,8249.0,122.4476,122.577,122.368,122.5372,8249.0
2020-12-14 11:50:00,123.03,123.36,123.0,123.36,8780.0,122.4675,122.796,122.4376,122.796,8780.0
2020-12-14 11:55:00,123.29,123.56,123.29,123.52,12351.0,122.7263,122.9951,122.7263,122.9553,12351.0
2020-12-14 12:00:00,123.52,123.78,123.48,123.76,10584.0,122.9553,123.2141,122.9154,123.1942,10584.0
2020-12-14 12:05:00,123.72,123.85,123.37,123.37,8161.0,123.1543,123.2837,122.8059,122.8059,8161.0
2020-12-14 12:10:00,123.35,123.49,123.02,123.03,7663.0,122.786,122.9254,122.4575,122.4675,7663.0
2020-12-14 12:15:00,123.0,123.2,122.85,123.04,17618.0,122.4376,122.6367,122.2883,122.4775,17618.0
2020-12-14 12:20:00,123.0,123.06,122.64,122.64,9847.0,122.4376,122.4974,122.0793,122.0793,9847.0
2020-12-14 12:25:00,122.64,122.84,122.56,122.84,10383.0,122.0793,122.2784,121.9996,122.2784,10383.0
2020-12-14 12:30:00,122.84,122.95,122.73,122.93,17638.0,122.2784,122.3879,122.1689,122.368,17638.0
2020-12-14 12:35:00,122.91,123.01,122.73,122.81,28858.0,122.348,122.4476,122.1689,122.2485,28858.0
2020-12-14 12:40:00,122.81,123.13,122.77,123.1,10320.0,122.2485,122.567,122.2087,122.5372,10320.0
2020-12-14 12:45:00,123.19,123.24,122.96,123.0,7561.0,122.6268,122.6765,122.3978,122.4376,7561.0
2020-12-14 12:50:00,123.0,123.38,123.0,123.32,10944.0,122.4376,122.8159,122.4376,122.7562,10944.0
2020-12-14 12:55:00,123.32,123.32,123.0,123.11,8167.0,122.7562,122.7562,122.4376,122.5471,8167.0
2020-12-14 13:00:00,123.11,123.55,123.11,123.31,6834.0,122.5471,122.9851,122.5471,122.7462,6834.0
2020-12-14 13:05:00,123.31,123.31,122.91,123.03,5284.0,122.7462,122.7462,122.348,122.4675,5284.0
2020-12-14 13:10:00,123.09,123.31,122.94,123.17,6859.0,122.5272,122.7462,122.3779,122.6069,6859.0
2020-12-14 13:15:00,123.16,123.42,123.1,123.41,18150.0,122.5969,122.8557,122.5372,122.8458,18150.0
2020-12-14 13:20:00,123.37,123.41,123.06,123.06,11506.0,122.8059,122.8458,122.4974,122.4974,11506.0
2020-12-14 13:25:00,123.04,123.29,123.0,123.09,8623.0,122.4775,122.7263,122.4376,122.5272,8623.0
2020-12-14 13:30:00,123.1,123.38,123.06,123.28,8841.0,122.5372,122.8159,122.4974,122.7164,8841.0
2020-12-14 13:35:00,123.3,123.34,123.11,123.29,9060.0,122.7363,122.7761,122.5471,122.7263,9060.0
2020-12-14 13:40:00,123.31,123.31,122.95,122.97,5600.0,122.7462,122.7462,122.3879,122.4078,5600.0
2020-12-14 13:45:00,122.94,123.03,122.74,122.82,8891.0,122.3779,122.4675,122.1788,122.2585,8891.0
2020-12-14 13:50:00,122.85,123.08,122.75,122.96,5344.0,122.2883,122.5173,122.1888,122.3978,5344.0
2020-12-14 13:55:00,122.96,122.99,122.71,122.76,7475.0,122.3978,122.4277,122.149,122.1987,7475.0
2020-12-14 14:00:00,122.78,123.0,122.77,123.0,8934.0,122.2186,122.4376,122.2087,122.4376,8934.0
2020-12-14 14:05:00,122.95,123.06,122.95,123.04,8240.0,122.3879,122.4974,122.3879,122.4775,8240.0
2020-12-14 14:10:00,123.04,123.04,122.66,122.66,10913.0,122.4775,122.4775,122.0992,122.0992,10913.0
2020-12-14 14:15:00,122.64,122.68,122.45,122.64,12362.0,122.0793,122.1191,121.8902,122.0793,12362.0
2020-12-14 14:20:00,122.62,122.76,122.46,122.75,7974.0,122.0594,122.1987,121.9001,122.1888,7974.0
2020-12-14 14:25:00,122.77,122.83,122.62,122.79,9617.0,122.2087,122.2684,122.0594,122.2286,9617.0
2020-12-14 14:30:00,122.79,122.9,122.67,122.71,19055.0,122.2286,122.3381,122.1091,122.149,19055.0
2020-12-14 14:35:00,122.67,122.71,122.26,122.38,7941.0,122.1091,122.149,121.701,121.8205,7941.0
2020-12-14 14:40:00,122.38,122.56,122.34,122.51,19123.0,121.8205,121.9996,121.7807,121.9499,19123.0
2020-12-14 14:45:00,122.62,122.62,122.22,122.34,5897.0,122.0594,122.0594,121.6612,121.7807,5897.0
2020-12-14 14:50:00,122.27,122.46,122.2,122.45,9873.0,121.711,121.9001,121.6413,121.8902,9873.0
2020-12-14 14:55:00,122.41,122.62,122.37,122.62,9506.0,121.8503,122.0594,121.8105,122.0594,9506.0
2020-12-14 15:00:00,122.59,122.85,122.53,122.83,18514.0,122.0295,122.2883,121.9698,122.2684,18514.0
2020-12-14 15:05:00,122.79,122.87,122.48,122.48,10430.0,122.2286,122.3082,121.92,121.92,10430.0
2020-12-14 15:10:00,122.48,122.61,122.39,122.39,9835.0,121.92,122.0494,121.8304,121.8304,9835.0
2020-12-14 15:15:00,122.4,122.45,122.23,122.31,12838.0,121.8404,121.8902,121.6712,121.7508,12838.0
2020-12-14 15:20:00,122.29,122.93,122.29,122.92,120156.0,121.7309,122.368,121.7309,122.358,120156.0
2020-12-14 15:25:00,122.93,123.19,122.89,123.03,23477.0,122.368,122.6268,122.3281,122.4675,23477.0
2020-12-14 15:30:00,123.02,123.02,122.36,122.4,32376.0,122.4575,122.4575,121.8006,121.8404,32376.0
2020-12-14 15:35:00,122.38,122.65,122.35,122.35,26406.0,121.8205,122.0892,121.7906,121.7906,26406.0
2020-12-14 15:40:00,122.35,122.57,122.31,122.46,26191.0,121.7906,122.0096,121.7508,121.9001,26191.0
2020-12-14 15:45:00,122.46,122.77,122.38,122.77,39349.0,121.9001,122.2087,121.8205,122.2087,39349.0
2020-12-14 15:50:00,122.74,123.39,122.6,123.38,103601.0,122.1788,122.8259,122.0395,122.8159,103601.0
2020-12-14 15:55:00,123.38,123.59,123.21,123.28,219854.0,122.8159,123.0249,122.6467,122.7164,219854.0
2020-12-15 09:30:00,124.42,125.39,124.02,125.27,86412.0,123.8511,124.8167,123.453,124.6973,86412.0
2020-12-15 09:35:00,125.48,125.89,124.84,124.9,35680.0,124.9063,125.3144,124.2692,124.3289,35680.0
2020-12-15 09:40:00,124.93,125.73,124.91,125.09,27936.0,124.3588,125.1552,124.3389,124.5181,27936.0
2020-12-15 09:45:00,124.8,125.06,123.93,124.01,12321.0,124.2294,124.4882,123.3634,123.443,12321.0
2020-12-15 09:50:00,124.02,124.63,123.94,124.42,9763.0,123.453,124.0602,123.3733,123.8511,9763.0
2020-12-15 09:55:00,124.43,124.61,123.75,123.75,16488.0,123.8611,124.0403,123.1842,123.1842,16488.0
2020-12-15 10:00:00,123.58,124.3,123.58,124.06,143397.0,123.015,123.7317,123.015,123.4928,143397.0
2020-12-15 10:05:00,124.12,124.66,124.06,124.31,19569.0,123.5525,124.09,123.4928,123.7416,19569.0
2020-12-15 10:10:00,124.3,124.31,123.91,123.99,14595.0,123.7317,123.7416,123.3435,123.4231,14595.0
2020-12-15 10:15:00,124.03,124.19,123.87,124.19,26240.0,123.4629,123.6222,123.3037,123.6222,26240.0
2020-12-15 10:20:00,124.18,124.18,123.75,123.91,12580.0,123.6122,123.6122,123.1842,123.3435,12580.0
2020-12-15 10:25:00,123.75,124.19,123.74,124.02,5425.0,123.1842,123.6222,123.1743,123.453,5425.0
2020-12-15 10:30:00,124.17,124.2,123.73,123.97,4766.0,123.6023,123.6321,123.1643,123.4032,4766.0
2020-12-15 10:35:00,123.98,124.02,123.36,123.44,12024.0,123.4132,123.453,122.796,122.8756,12024.0
2020-12-15 10:40:00,123.58,124.18,123.57,123.97,23223.0,123.015,123.6122,123.005,123.4032,23223.0
2020-12-15 10:45:00,124.1,124.61,124.1,124.54,14977.0,123.5326,124.0403,123.5326,123.9706,14977.0
2020-12-15 10:50:00,124.59,125.05,124.51,124.91,12060.0,124.0204,124.4783,123.9407,124.3389,12060.0
2020-12-15 10:55:00,124.84,124.84,124.55,124.75,15525.0,124.2692,124.2692,123.9805,124.1796,15525.0
2020-12-15 11:00:00,124.79,124.98,124.62,124.81,33556.0,124.2195,124.4086,124.0502,124.2394,33556.0
2020-12-15 11:05:00,124.81,125.54,124.71,125.54,14122.0,124.2394,124.966,124.1398,124.966,14122.0
2020-12-15 11:10:00,125.56,126.0,125.47,126.0,51506.0,124.9859,125.4239,124.8963,125.4239,51506.0
2020-12-15 11:15:00,125.99,125.99,124.98,125.14,28837.0,125.414,125.414,124.4086,124.5679,28837.0
2020-12-15 11:20:00,125.19,125.38,125.0,125.24,9785.0,124.6176,124.8068,124.4285,124.6674,9785.0
2020-12-15 11:25:00,125.33,125.61,125.3,125.61,12972.0,124.757,125.0357,124.7271,125.0357,12972.0
2020-12-15 11:30:00,125.47,125.53,125.28,125.48,11317.0,124.8963,124.9561,124.7072,124.9063,11317.0
2020-12-15 11:35:00,125.47,125.58,125.2,125.39,7035.0,124.8963,125.0058,124.6276,124.8167,7035.0
2020-12-15 11:40:00,125.45,125.8,125.45,125.68,7924.0,124.8764,125.2248,124.8764,125.1054,7924.0
2020-12-15 11:45:00,125.61,125.68,125.41,125.55,4000.0,125.0357,125.1054,124.8366,124.976,4000.0
2020-12-15 11:50:00,125.54,125.73,125.51,125.53,11049.0,124.966,125.1552,124.9362,124.9561,11049.0
2020-12-15 11:55:00,125.58,125.61,125.2,125.25,4372.0,125.0058,125.0357,124.6276,124.6773,4372.0
2020-12-15 12:00:00,125.27,125.28,124.96,125.02,22959.0,124.6973,124.7072,124.3887,124.4484,22959.0
2020-12-15 12:05:00,125.04,125.04,124.63,124.84,6820.0,124.4683,124.4683,124.0602,124.2692,6820.0
2020-12-15 12:10:00,124.94,125.12,124.84,125.01,13966.0,124.3688,124.5479,124.2692,124.4384,13966.0
2020-12-15 12:15:00,125.0,125.13,124.93,125.01,5479.0,124.4285,124.5579,124.3588,124.4384,5479.0
2020-12-15 12:20:00,125.01,125.1,124.81,124.88,5591.0,124.4384,124.528,124.2394,124.309,5591.0
2020-12-15 12:25:00,124.9,125.05,124.85,124.97,5900.0,124.3289,124.4783,124.2792,124.3986,5900.0
2020-12-15 12:30:00,125.01,125.12,124.96,125.03,5323.0,124.4384,124.5479,124.3887,124.4584,5323.0
2020-12-15 12:35:00,124.98,125.08,124.84,124.93,7014.0,124.4086,124.5081,124.2692,124.3588,7014.0
2020-12-15 12:40:00,124.95,125.07,124.84,125.02,6888.0,124.3787,124.4982,124.2692,124.4484,6888.0
2020-12-15 12:45:00,125.02,125.03,124.96,125.0,6352.0,124.4484,124.4584,124.3887,124.4285,6352.0
2020-12-15 12:50:00,125.0,125.05,124.95,125.03,6558.0,124.4285,124.4783,124.3787,124.4584,6558.0
2020-12-15 12:55:00,125.04,125.09,124.86,125.0,12047.0,124.4683,124.5181,124.2891,124.4285,12047.0
2020-12-15 13:00:00,125.02,125.02,124.87,124.91,4215.0,124.4484,124.4484,124.2991,124.3389,4215.0
2020-12-15 13:05:00,124.97,125.14,124.97,125.06,18870.0,124.3986,124.5679,124.3986,124.4882,18870.0
2020-12-15 13:10:00,125.08,125.55,125.02,125.51,7197.0,124.5081,124.976,124.4484,124.9362,7197.0
2020-12-15 13:15:00,125.55,126.08,125.45,126.02,17906.0,124.976,125.5036,124.8764,125.4438,17906.0
2020-12-15 13:20:00,126.09,126.52,126.09,126.46,21303.0,125.5135,125.9415,125.5135,125.8818,21303.0
2020-12-15 13:25:00,126.51,126.56,126.38,126.38,8454.0,125.9316,125.9814,125.8022,125.8022,8454.0
2020-12-15 13:30:00,126.34,126.52,126.29,126.51,6696.0,125.7624,125.9415,125.7126,125.9316,6696.0
2020-12-15 13:35:00,126.5,126.5,126.11,126.24,8553.0,125.9216,125.9216,125.5334,125.6628,8553.0
2020-12-15 13:40:00,126.23,126.23,126.03,126.15,7250.0,125.6529,125.6529,125.4538,125.5732,7250.0
2020-12-15 13:45:00,126.15,126.23,126.02,126.17,8143.0,125.5732,125.6529,125.4438,125.5931,8143.0
2020-12-15 13:50:00,126.18,126.25,126.15,126.23,4150.0,125.6031,125.6728,125.5732,125.6529,4150.0
2020-12-15 13:55:00,126.25,126.32,126.16,126.22,4076.0,125.6728,125.7425,125.5832,125.6429,4076.0
2020-12-15 14:00:00,126.16,126.21,126.01,126.21,6000.0,125.5832,125.633,125.4339,125.633,6000.0
2020-12-15 14:05:00,126.19,126.22,125.91,126.14,4937.0,125.6131,125.6429,125.3343,125.5633,4937.0
2020-12-15 14:10:00,126.16,126.51,126.15,126.42,8440.0,125.5832,125.9316,125.5732,125.842,8440.0
2020-12-15 14:15:00,126.38,126.4,125.97,125.99,15026.0,125.8022,125.8221,125.3941,125.414,15026.0
2020-12-15 14:20:00,126.04,126.08,125.94,126.01,30043.0,125.4637,125.5036,125.3642,125.4339,30043.0
2020-12-15 14:25:00,126.06,126.17,126.05,126.06,4791.0,125.4836,125.5931,125.4737,125.4836,4791.0
2020-12-15 14:30:00,126.06,126.49,126.06,126.45,11951.0,125.4836,125.9117,125.4836,125.8719,11951.0
2020-12-15 14:35:00,126.48,126.63,126.47,126.62,5261.0,125.9017,126.051,125.8918,126.0411,5261.0
2020-12-15 14:40:00,126.62,126.66,126.45,126.57,6150.0,126.0411,126.0809,125.8719,125.9913,6150.0
2020-12-15 14:45:00,126.56,126.64,126.38,126.46,5773.0,125.9814,126.061,125.8022,125.8818,5773.0
2020-12-15 14:50:00,126.46,126.5,126.27,126.27,6919.0,125.8818,125.9216,125.6927,125.6927,6919.0
2020-12-15 14:55:00,126.27,126.37,125.94,125.95,32692.0,125.6927,125.7922,125.3642,125.3741,32692.0
2020-12-15 15:00:00,125.96,126.16,125.85,125.93,18414.0,125.3841,125.5832,125.2746,125.3542,18414.0
2020-12-15 15:05:00,125.93,126.2,125.9,126.12,13108.0,125.3542,125.623,125.3244,125.5434,13108.0
2020-12-15 15:10:00,126.14,126.28,126.1,126.25,9000.0,125.5633,125.7026,125.5235,125.6728,9000.0
2020-12-15 15:15:00,126.26,126.27,126.1,126.1,7406.0,125.6827,125.6927,125.5235,125.5235,7406.0
2020-12-15 15:20:00,126.11,126.23,125.98,126.23,7663.0,125.5334,125.6529,125.404,125.6529,7663.0
2020-12-15 15:25:00,126.22,126.33,125.87,125.92,26080.0,125.6429,125.7524,125.2945,125.3443,26080.0
2020-12-15 15:30:00,125.97,126.0,125.54,125.86,42758.0,125.3941,125.4239,124.966,125.2846,42758.0
2020-12-15 15:35:00,125.84,125.93,125.72,125.84,15159.0,125.2647,125.3542,125.1452,125.2647,15159.0
2020-12-15 15:40:00,125.84,126.02,125.82,125.98,25009.0,125.2647,125.4438,125.2447,125.404,25009.0
2020-12-15 15:45:00,125.98,126.12,125.95,126.11,61632.0,125.404,125.5434,125.3741,125.5334,61632.0
2020-12-15 15:50:00,126.12,126.5,126.11,126.17,100838.0,125.5434,125.9216,125.5334,125.5931,100838.0
2020-12-15 15:55:00,126.17,126.26,125.9,125.95,119702.0,125.5931,125.6827,125.3244,125.3741,119702.0
2020-12-16 09:30:00,126.49,126.49,125.36,125.65,16571.0,125.9117,125.9117,124.7868,125.0755,16571.0
2020-12-16 09:35:00,125.65,125.84,124.56,124.56,11569.0,125.0755,125.2647,123.9905,123.9905,11569.0
2020-12-16 09:40:00,124.6,125.17,124.6,125.08,7195.0,124.0303,124.5977,124.0303,124.5081,7195.0
2020-12-16 09:45:00,125.07,125.32,124.81,124.96,3928.0,124.4982,124.747,124.2394,124.3887,3928.0
2020-12-16 09:50:00,125.0,125.0,124.08,124.11,14083.0,124.4285,124.4285,123.5127,123.5426,14083.0
2020-12-16 09:55:00,124.24,124.62,123.86,124.14,23750.0,123.672,124.0502,123.2937,123.5724,23750.0
2020-12-16 10:00:00,124.22,124.47,123.43,123.55,38412.0,123.6521,123.9009,122.8657,122.9851,38412.0
2020-12-16 10:05:00,123.46,123.51,122.86,123.12,50725.0,122.8955,122.9453,122.2983,122.5571,50725.0
2020-12-16 10:10:00,123.12,123.49,123.05,123.45,22845.0,122.5571,122.9254,122.4874,122.8856,22845.0
2020-12-16 10:15:00,123.49,123.49,122.82,123.2,42128.0,122.9254,122.9254,122.2585,122.6367,42128.0
2020-12-16 10:20:00,123.21,124.67,123.2,124.63,240469.0,122.6467,124.1,122.6367,124.0602,240469.0
2020-12-16 10:25:00,124.69,124.78,124.49,124.61,53734.0,124.1199,124.2095,123.9208,124.0403,53734.0
2020-12-16 10:30:00,124.7,125.11,124.56,124.67,226453.0,124.1299,124.538,123.9905,124.1,226453.0
2020-12-16 10:35:00,124.7,125.41,124.53,125.05,57552.0,124.1299,124.8366,123.9606,124.4783,57552.0
2020-12-16 10:40:00,124.98,125.22,124.78,125.19,21280.0,124.4086,124.6475,124.2095,124.6176,21280.0
2020-12-16 10:45:00,125.19,125.45,124.89,124.98,12919.0,124.6176,124.8764,124.319,124.4086,12919.0
2020-12-16 10:50:00,124.98,124.98,124.18,124.27,10322.0,124.4086,124.4086,123.6122,123.7018,10322.0
2020-12-16 10:55:00,124.25,124.26,123.74,123.86,20154.0,123.6819,123.6919,123.1743,123.2937,20154.0
2020-12-16 11:00:00,123.9,123.95,123.54,123.86,7519.0,123.3335,123.3833,122.9752,123.2937,7519.0
2020-12-16 11:05:00,123.92,124.16,123.87,124.13,8650.0,123.3534,123.5923,123.3037,123.5625,8650.0
2020-12-16 11:10:00,124.17,124.17,123.86,124.04,24708.0,123.6023,123.6023,123.2937,123.4729,24708.0
2020-12-16 11:15:00,124.06,124.38,124.06,124.14,10993.0,123.4928,123.8113,123.4928,123.5724,10993.0
2020-12-16 11:20:00,124.09,124.24,123.94,124.16,16335.0,123.5227,123.672,123.3733,123.5923,16335.0
2020-12-16 11:25:00,124.16,124.25,123.94,124.01,8078.0,123.5923,123.6819,123.3733,123.443,8078.0
2020-12-16 11:30:00,124.01,124.11,123.64,123.7,9390.0,123.443,123.5426,123.0747,123.1344,9390.0
2020-12-16 11:35:00,123.75,123.95,123.56,123.95,11506.0,123.1842,123.3833,122.9951,123.3833,11506.0
2020-12-16 11:40:00,123.99,124.0,123.69,123.8,8776.0,123.4231,123.4331,123.1245,123.234,8776.0
2020-12-16 11:45:00,123.76,124.13,123.71,124.09,135074.0,123.1942,123.5625,123.1444,123.5227,135074.0
2020-12-16 11:50:00,124.12,124.17,123.98,124.01,6699.0,123.5525,123.6023,123.4132,123.443,6699.0
2020-12-16 11:55:00,123.98,124.06,123.81,123.91,7250.0,123.4132,123.4928,123.2439,123.3435,7250.0
2020-12-16 12:00:00,124.06,124.24,123.77,123.77,38544.0,123.4928,123.672,123.2041,123.2041,38544.0
2020-12-16 12:05:00,123.67,123.76,123.5,123.57,5690.0,123.1046,123.1942,122.9354,123.005,5690.0
2020-12-16 12:10:00,123.57,123.65,123.49,123.5,4411.0,123.005,123.0847,122.9254,122.9354,4411.0
2020-12-16 12:15:00,123.51,123.97,123.51,123.86,18051.0,122.9453,123.4032,122.9453,123.2937,18051.0
2020-12-16 12:20:00,123.88,123.93,123.84,123.89,7026.0,123.3136,123.3634,123.2738,123.3236,7026.0
2020-12-16 12:25:00,123.89,124.01,123.86,123.9,17209.0,123.3236,123.443,123.2937,123.3335,17209.0
2020-12-16 12:30:00,123.84,123.94,123.7,123.93,4075.0,123.2738,123.3733,123.1344,123.3634,4075.0
2020-12-16 12:35:00,123.93,123.97,123.79,123.79,12410.0,123.3634,123.4032,123.224,123.224,12410.0
2020-12-16 12:40:00,123.75,123.83,123.65,123.65,3700.0,123.1842,123.2638,123.0847,123.0847,3700.0
2020-12-16 12:45:00,123.66,123.74,123.65,123.68,3121.0,123.0946,123.1743,123.0847,123.1145,3121.0
2020-12-16 12:50:00,123.6,123.8,123.6,123.79,6314.0,123.0349,123.234,123.0349,123.224,6314.0
2020-12-16 12:55:00,123.79,123.96,123.78,123.92,4836.0,123.224,123.3932,123.2141,123.3534,4836.0
2020-12-16 13:00:00,123.88,123.89,123.83,123.88,2183.0,123.3136,123.3236,123.2638,123.3136,2183.0
2020-12-16 13:05:00,123.92,124.01,123.81,123.96,10254.0,123.3534,123.443,123.2439,123.3932,10254.0
2020-12-16 13:10:00,124.0,124.0,123.84,123.89,9408.0,123.4331,123.4331,123.2738,123.3236,9408.0
2020-12-16 13:15:00,123.85,123.88,123.64,123.73,6635.0,123.2837,123.3136,123.0747,123.1643,6635.0
2020-12-16 13:20:00,123.68,123.73,123.44,123.48,9385.0,123.1145,123.1643,122.8756,122.9154,9385.0
2020-12-16 13:25:00,123.5,123.55,123.38,123.38,5455.0,122.9354,122.9851,122.8159,122.8159,5455.0
2020-12-16 13:30:00,123.4,123.62,123.27,123.62,41477.0,122.8358,123.0548,122.7064,123.0548,41477.0
2020-12-16 13:35:00,123.62,123.65,123.52,123.61,10518.0,123.0548,123.0847,122.9553,123.0448,10518.0
2020-12-16 13:40:00,123.58,124.2,123.56,124.11,17705.0,123.015,123.6321,122.9951,123.5426,17705.0
2020-12-16 13:45:00,124.1,124.15,123.94,124.09,30719.0,123.5326,123.5824,123.3733,123.5227,30719.0
2020-12-16 13:50:00,124.07,124.09,124.0,124.0,5006.0,123.5027,123.5227,123.4331,123.4331,5006.0
2020-12-16 13:55:00,124.03,124.1,124.01,124.09,16879.0,123.4629,123.5326,123.443,123.5227,16879.0
2020-12-16 14:00:00,124.13,124.16,123.84,123.98,39133.0,123.5625,123.5923,123.2738,123.4132,39133.0
2020-12-16 14:05:00,123.95,123.99,123.74,123.87,9128.0,123.3833,123.4231,123.1743,123.3037,9128.0
2020-12-16 14:10:00,123.83,123.89,123.68,123.89,7135.0,123.2638,123.3236,123.1145,123.3236,7135.0
2020-12-16 14:15:00,123.9,123.95,123.53,123.56,8134.0,123.3335,123.3833,122.9652,122.9951,8134.0
2020-12-16 14:20:00,123.56,123.89,123.55,123.89,5919.0,122.9951,123.3236,122.9851,123.3236,5919.0
2020-12-16 14:25:00,123.86,123.87,123.73,123.81,9158.0,123.2937,123.3037,123.1643,123.2439,9158.0
2020-12-16 14:30:00,123.84,124.04,123.8,123.97,6436.0,123.2738,123.4729,123.234,123.4032,6436.0
2020-12-16 14:35:00,124.02,124.16,123.95,124.08,35452.0,123.453,123.5923,123.3833,123.5127,35452.0
2020-12-16 14:40:00,124.09,124.12,123.94,123.94,8628.0,123.5227,123.5525,123.3733,123.3733,8628.0
2020-12-16 14:45:00,123.93,124.08,123.93,124.01,6519.0,123.3634,123.5127,123.3634,123.443,6519.0
2020-12-16 14:50:00,124.04,124.13,123.94,123.99,12204.0,123.4729,123.5625,123.3733,123.4231,12204.0
2020-12-16 14:55:00,123.99,124.33,123.97,124.23,14141.0,123.4231,123.7616,123.4032,123.662,14141.0
2020-12-16 15:00:00,124.23,124.23,123.96,124.01,13684.0,123.662,123.662,123.3932,123.443,13684.0
2020-12-16 15:05:00,123.99,124.03,123.82,124.0,17526.0,123.4231,123.4629,123.2539,123.4331,17526.0
2020-12-16 15:10:00,124.01,124.38,123.9,124.37,10973.0,123.443,123.8113,123.3335,123.8014,10973.0
2020-12-16 15:15:00,124.38,124.55,124.26,124.54,14734.0,123.8113,123.9805,123.6919,123.9706,14734.0
2020-12-16 15:20:00,124.51,125.21,124.49,125.18,51554.0,123.9407,124.6375,123.9208,124.6077,51554.0
2020-12-16 15:25:00,125.19,125.28,125.13,125.19,10444.0,124.6176,124.7072,124.5579,124.6176,10444.0
2020-12-16 15:30:00,125.19,125.42,125.04,125.08,23010.0,124.6176,124.8466,124.4683,124.5081,23010.0
2020-12-16 15:35:00,125.12,125.53,124.95,124.99,90354.0,124.5479,124.9561,124.3787,124.4185,90354.0
2020-12-16 15:40:00,125.02,125.1,124.91,125.04,14773.0,124.4484,124.528,124.3389,124.4683,14773.0
2020-12-16 15:45:00,125.07,125.35,125.05,125.23,23625.0,124.4982,124.7769,124.4783,124.6574,23625.0
2020-12-16 15:50:00,125.21,125.21,124.76,125.1,45717.0,124.6375,124.6375,124.1896,124.528,45717.0
2020-12-16 15:55:00,125.11,125.12,124.89,124.98,49102.0,124.538,124.5479,124.319,124.4086,49102.0
2020-12-17 09:30:00,125.66,125.66,124.05,124.27,31706.0,125.0855,125.0855,123.4828,123.7018,31706.0
2020-12-17 09:35:00,124.37,125.0,124.06,124.37,22017.0,123.8014,124.4285,123.4928,123.8014,22017.0
2020-12-17 09:40:00,124.45,124.84,124.36,124.83,26899.0,123.881,124.2692,123.7914,124.2593,26899.0
2020-12-17 09:45:00,124.8,124.91,124.49,124.85,31743.0,124.2294,124.3389,123.9208,124.2792,31743.0
2020-12-17 09:50:00,124.85,124.97,124.72,124.73,7310.0,124.2792,124.3986,124.1498,124.1597,7310.0
2020-12-17 09:55:00,124.7,124.76,124.03,124.14,35987.0,124.1299,124.1896,123.4629,123.5724,35987.0
2020-12-17 10:00:00,124.19,124.3,123.61,123.61,7833.0,123.6222,123.7317,123.0448,123.0448,7833.0
2020-12-17 10:05:00,123.74,124.06,123.72,123.97,10824.0,123.1743,123.4928,123.1543,123.4032,10824.0
2020-12-17 10:10:00,123.96,124.09,123.76,123.96,33816.0,123.3932,123.5227,123.1942,123.3932,33816.0
2020-12-17 10:15:00,123.99,124.22,123.62,123.66,17922.0,123.4231,123.6521,123.0548,123.0946,17922.0
2020-12-17 10:20:00,123.66,123.68,123.27,123.27,37875.0,123.0946,123.1145,122.7064,122.7064,37875.0
2020-12-17 10:25:00,123.25,123.87,123.25,123.87,24049.0,122.6865,123.3037,122.6865,123.3037,24049.0
2020-12-17 10:30:00,123.72,123.86,123.46,123.58,31729.0,123.1543,123.2937,122.8955,123.015,31729.0
2020-12-17 10:35:00,123.54,123.58,123.1,123.34,50532.0,122.9752,123.015,122.5372,122.7761,50532.0
2020-12-17 10:40:00,123.3,123.39,123.14,123.24,27280.0,122.7363,122.8259,122.577,122.6765,27280.0
2020-12-17 10:45:00,123.31,123.45,123.22,123.33,26130.0,122.7462,122.8856,122.6566,122.7661,26130.0
2020-12-17 10:50:00,123.34,123.41,122.97,123.37,51781.0,122.7761,122.8458,122.4078,122.8059,51781.0
2020-12-17 10:55:00,123.34,123.6,123.31,123.6,30498.0,122.7761,123.0349,122.7462,123.0349,30498.0
2020-12-17 11:00:00,123.65,123.73,123.4,123.6,20696.0,123.0847,123.1643,122.8358,123.0349,20696.0
2020-12-17 11:05:00,123.64,123.88,123.58,123.58,25221.0,123.0747,123.3136,123.015,123.015,25221.0
2020-12-17 11:10:00,123.51,123.61,123.41,123.45,12551.0,122.9453,123.0448,122.8458,122.8856,12551.0
2020-12-17 11:15:00,123.41,123.41,123.19,123.39,30707.0,122.8458,122.8458,122.6268,122.8259,30707.0
2020-12-17 11:20:00,123.39,123.55,123.29,123.5,36023.0,122.8259,122.9851,122.7263,122.9354,36023.0
2020-12-17 11:25:00,123.48,123.63,123.4,123.48,31351.0,122.9154,123.0648,122.8358,122.9154,31351.0
2020-12-17 11:30:00,123.43,123.45,122.9,122.92,71914.0,122.8657,122.8856,122.3381,122.358,71914.0
2020-12-17 11:35:00,122.93,123.15,122.88,123.06,60209.0,122.368,122.587,122.3182,122.4974,60209.0
2020-12-17 11:40:00,123.1,123.19,122.98,122.99,12753.0,122.5372,122.6268,122.4177,122.4277,12753.0
2020-12-17 11:45:00,123.02,123.04,122.77,122.87,13182.0,122.4575,122.4775,122.2087,122.3082,13182.0
2020-12-17 11:50:00,122.9,122.91,122.57,122.62,7271.0,122.3381,122.348,122.0096,122.0594,7271.0
2020-12-17 11:55:00,122.72,123.07,122.72,123.03,28027.0,122.1589,122.5073,122.1589,122.4675,28027.0
2020-12-17 12:00:00,122.94,122.98,122.78,122.81,9564.0,122.3779,122.4177,122.2186,122.2485,9564.0
2020-12-17 12:05:00,122.76,122.86,122.6,122.67,7389.0,122.1987,122.2983,122.0395,122.1091,7389.0
2020-12-17 12:10:00,122.61,122.67,122.5,122.58,6476.0,122.0494,122.1091,121.9399,122.0196,6476.0
2020-12-17 12:15:00,122.58,122.69,122.54,122.67,7821.0,122.0196,122.1291,121.9797,122.1091,7821.0
2020-12-17 12:20:00,122.67,122.75,122.41,122.44,7880.0,122.1091,122.1888,121.8503,121.8802,7880.0
2020-12-17 12:25:00,122.49,122.5,122.34,122.49,17992.0,121.93,121.9399,121.7807,121.93,17992.0
2020-12-17 12:30:00,122.47,122.77,122.45,122.56,13038.0,121.9101,122.2087,121.8902,121.9996,13038.0
2020-12-17 12:35:00,122.62,122.72,122.48,122.52,13476.0,122.0594,122.1589,121.92,121.9598,13476.0
2020-12-17 12:40:00,122.52,122.82,122.48,122.81,6718.0,121.9598,122.2585,121.92,122.2485,6718.0
2020-12-17 12:45:00,122.81,122.91,122.76,122.82,6443.0,122.2485,122.348,122.1987,122.2585,6443.0
2020-12-17 12:50:00,122.79,123.05,122.78,122.97,25777.0,122.2286,122.4874,122.2186,122.4078,25777.0
2020-12-17 12:55:00,122.97,123.06,122.85,122.85,22022.0,122.4078,122.4974,122.2883,122.2883,22022.0
2020-12-17 13:00:00,122.88,122.88,122.69,122.74,8939.0,122.3182,122.3182,122.1291,122.1788,8939.0
2020-12-17 13:05:00,122.74,122.94,122.72,122.82,8482.0,122.1788,122.3779,122.1589,122.2585,8482.0
2020-12-17 13:10:00,122.78,122.79,122.6,122.64,8892.0,122.2186,122.2286,122.0395,122.0793,8892.0
2020-12-17 13:15:00,122.62,122.8,122.62,122.8,7899.0,122.0594,122.2386,122.0594,122.2386,7899.0
2020-12-17 13:20:00,122.79,122.91,122.75,122.84,9499.0,122.2286,122.348,122.1888,122.2784,9499.0
2020-12-17 13:25:00,122.86,122.92,122.67,122.8,11000.0,122.2983,122.358,122.1091,122.2386,11000.0
2020-12-17 13:30:00,122.77,122.87,122.63,122.7,9355.0,122.2087,122.3082,122.0693,122.139,9355.0
2020-12-17 13:35:00,122.75,123.0,122.71,122.98,15373.0,122.1888,122.4376,122.149,122.4177,15373.0
2020-12-17 13:40:00,123.01,123.07,122.87,122.98,10891.0,122.4476,122.5073,122.3082,122.4177,10891.0
2020-12-17 13:45:00,122.97,123.08,122.93,123.01,13114.0,122.4078,122.5173,122.368,122.4476,13114.0
2020-12-17 13:50:00,122.95,123.04,122.88,123.03,9220.0,122.3879,122.4775,122.3182,122.4675,9220.0
2020-12-17 13:55:00,123.06,123.07,122.9,122.94,15922.0,122.4974,122.5073,122.3381,122.3779,15922.0
2020-12-17 14:00:00,122.97,122.99,122.83,122.89,8372.0,122.4078,122.4277,122.2684,122.3281,8372.0
2020-12-17 14:05:00,122.93,122.93,122.68,122.82,11700.0,122.368,122.368,122.1191,122.2585,11700.0
2020-12-17 14:10:00,122.85,122.87,122.54,122.55,14559.0,122.2883,122.3082,121.9797,121.9897,14559.0
2020-12-17 14:15:00,122.57,122.64,122.35,122.43,14396.0,122.0096,122.0793,121.7906,121.8702,14396.0
2020-12-17 14:20:00,122.44,122.55,122.37,122.55,18150.0,121.8802,121.9897,121.8105,121.9897,18150.0
2020-12-17 14:25:00,122.59,122.59,122.41,122.47,14506.0,122.0295,122.0295,121.8503,121.9101,14506.0
2020-12-17 14:30:00,122.47,122.58,122.43,122.51,17533.0,121.9101,122.0196,121.8702,121.9499,17533.0
2020-12-17 14:35:00,122.55,122.6,122.46,122.5,11213.0,121.9897,122.0395,121.9001,121.9399,11213.0
2020-12-17 14:40:00,122.5,122.61,122.4,122.56,26485.0,121.9399,122.0494,121.8404,121.9996,26485.0
2020-12-17 14:45:00,122.59,122.62,122.4,122.5,18959.0,122.0295,122.0594,121.8404,121.9399,18959.0
2020-12-17 14:50:00,122.5,122.54,122.4,122.49,18749.0,121.9399,121.9797,121.8404,121.93,18749.0
2020-12-17 14:55:00,122.53,122.61,122.42,122.44,48702.0,121.9698,122.0494,121.8603,121.8802,48702.0
2020-12-17 15:00:00,122.46,122.94,122.46,122.91,27521.0,121.9001,122.3779,121.9001,122.348,27521.0
2020-12-17 15:05:00,122.94,123.31,122.89,123.21,54253.0,122.3779,122.7462,122.3281,122.6467,54253.0
2020-12-17 15:10:00,123.21,123.41,123.1,123.33,19050.0,122.6467,122.8458,122.5372,122.7661,19050.0
2020-12-17 15:15:00,123.34,123.9,123.32,123.9,30287.0,122.7761,123.3335,122.7562,123.3335,30287.0
2020-12-17 15:20:00,123.9,124.05,123.83,124.0,59050.0,123.3335,123.4828,123.2638,123.4331,59050.0
2020-12-17 15:25:00,123.97,124.22,123.87,124.09,122546.0,123.4032,123.6521,123.3037,123.5227,122546.0
2020-12-17 15:30:00,124.11,124.28,124.0,124.25,29253.0,123.5426,123.7118,123.4331,123.6819,29253.0
2020-12-17 15:35:00,124.25,124.55,124.23,124.38,32285.0,123.6819,123.9805,123.662,123.8113,32285.0
2020-12-17 15:40:00,124.38,124.42,123.91,123.95,34336.0,123.8113,123.8511,123.3435,123.3833,34336.0
2020-12-17 15:45:00,123.95,124.12,123.9,123.9,68677.0,123.3833,123.5525,123.3335,123.3335,68677.0
2020-12-17 15:50:00,123.94,124.64,123.93,124.52,105120.0,123.3733,124.0701,123.3634,123.9507,105120.0
2020-12-17 15:55:00,124.5,124.56,124.42,124.48,189722.0,123.9308,123.9905,123.8511,123.9109,189722.0
2020-12-18 09:30:00,125.13,125.45,123.18,123.5,189000.0,124.5579,124.8764,122.6168,122.9354,189000.0
2020-12-18 09:35:00,123.56,123.91,123.32,123.42,14212.0,122.9951,123.3435,122.7562,122.8557,14212.0
2020-12-18 09:40:00,123.61,123.82,123.21,123.23,28303.0,123.0448,123.2539,122.6467,122.6666,28303.0
2020-12-18 09:45:00,123.25,123.56,122.75,122.85,107675.0,122.6865,122.9951,122.1888,122.2883,107675.0
2020-12-18 09:50:00,122.85,123.03,122.45,122.83,26360.0,122.2883,122.4675,121.8902,122.2684,26360.0
2020-12-18 09:55:00,122.87,123.19,122.58,122.6,39470.0,122.3082,122.6268,122.0196,122.0395,39470.0
2020-12-18 10:00:00,122.6,122.98,122.4,122.7,17257.0,122.0395,122.4177,121.8404,122.139,17257.0
2020-12-18 10:05:00,122.7,123.29,122.64,123.26,16007.0,122.139,122.7263,122.0793,122.6964,16007.0
2020-12-18 10:10:00,123.22,123.95,123.16,123.91,29432.0,122.6566,123.3833,122.5969,123.3435,29432.0
2020-12-18 10:15:00,124.0,124.23,123.54,123.54,14295.0,123.4331,123.662,122.9752,122.9752,14295.0
2020-12-18 10:20:00,123.52,123.69,123.47,123.59,21446.0,122.9553,123.1245,122.9055,123.0249,21446.0
2020-12-18 10:25:00,123.48,123.8,123.44,123.5,10655.0,122.9154,123.234,122.8756,122.9354,10655.0
2020-12-18 10:30:00,123.51,123.55,123.34,123.46,21455.0,122.9453,122.9851,122.7761,122.8955,21455.0
2020-12-18 10:35:00,123.53,123.56,123.29,123.38,6813.0,122.9652,122.9951,122.7263,122.8159,6813.0
2020-12-18 10:40:00,123.44,123.77,123.4,123.7,17253.0,122.8756,123.2041,122.8358,123.1344,17253.0
2020-12-18 10:45:00,123.8,123.86,123.22,123.42,13854.0,123.234,123.2937,122.6566,122.8557,13854.0
2020-12-18 10:50:00,123.4,123.4,123.06,123.21,62783.0,122.8358,122.8358,122.4974,122.6467,62783.0
2020-12-18 10:55:00,123.29,123.65,123.25,123.54,14504.0,122.7263,123.0847,122.6865,122.9752,14504.0
2020-12-18 11:00:00,123.54,123.73,123.54,123.65,27229.0,122.9752,123.1643,122.9752,123.0847,27229.0
2020-12-18 11:05:00,123.67,124.07,123.63,123.69,38546.0,123.1046,123.5027,123.0648,123.1245,38546.0
2020-12-18 11:10:00,123.72,123.9,123.48,123.87,24795.0,123.1543,123.3335,122.9154,123.3037,24795.0
2020-12-18 11:15:00,123.77,123.85,123.57,123.78,52595.0,123.2041,123.2837,123.005,123.2141,52595.0
2020-12-18 11:20:00,123.75,123.82,123.65,123.69,21575.0,123.1842,123.2539,123.0847,123.1245,21575.0
2020-12-18 11:25:00,123.77,123.8,123.52,123.59,6889.0,123.2041,123.234,122.9553,123.0249,6889.0
2020-12-18 11:30:00,123.59,123.59,123.31,123.36,4419.0,123.0249,123.0249,122.7462,122.796,4419.0
2020-12-18 11:35:00,123.31,123.31,123.17,123.22,4632.0,122.7462,122.7462,122.6069,122.6566,4632.0
2020-12-18 11:40:00,123.22,123.26,123.14,123.21,6096.0,122.6566,122.6964,122.577,122.6467,6096.0
2020-12-18 11:45:00,123.19,123.24,123.12,123.17,10392.0,122.6268,122.6765,122.5571,122.6069,10392.0
2020-12-18 11:50:00,123.16,123.53,123.11,123.42,55907.0,122.5969,122.9652,122.5471,122.8557,55907.0
2020-12-18 11:55:00,123.5,123.55,123.33,123.33,19894.0,122.9354,122.9851,122.7661,122.7661,19894.0
2020-12-18 12:00:00,123.37,123.51,123.32,123.42,7054.0,122.8059,122.9453,122.7562,122.8557,7054.0
2020-12-18 12:05:00,123.43,123.54,123.27,123.3,9878.0,122.8657,122.9752,122.7064,122.7363,9878.0
2020-12-18 12:10:00,123.22,123.43,123.08,123.38,10462.0,122.6566,122.8657,122.5173,122.8159,10462.0
2020-12-18 12:15:00,123.42,123.42,123.27,123.29,4191.0,122.8557,122.8557,122.7064,122.7263,4191.0
2020-12-18 12:20:00,123.29,123.3,123.08,123.08,4404.0,122.7263,122.7363,122.5173,122.5173,4404.0
2020-12-18 12:25:00,123.08,123.13,122.76,122.89,16621.0,122.5173,122.567,122.1987,122.3281,16621.0
2020-12-18 12:30:00,122.9,123.16,122.86,123.11,8370.0,122.3381,122.5969,122.2983,122.5471,8370.0
2020-12-18 12:35:00,123.11,123.47,123.11,123.47,7623.0,122.5471,122.9055,122.5471,122.9055,7623.0
2020-12-18 12:40:00,123.46,123.72,123.42,123.72,47750.0,122.8955,123.1543,122.8557,123.1543,47750.0
2020-12-18 12:45:00,123.66,124.0,123.48,123.57,20920.0,123.0946,123.4331,122.9154,123.005,20920.0
2020-12-18 12:50:00,123.48,123.5,123.01,123.03,6042.0,122.9154,122.9354,122.4476,122.4675,6042.0
2020-12-18 12:55:00,123.02,123.23,123.01,123.09,7121.0,122.4575,122.6666,122.4476,122.5272,7121.0
2020-12-18 13:00:00,123.09,123.25,123.01,123.25,5898.0,122.5272,122.6865,122.4476,122.6865,5898.0
2020-12-18 13:05:00,123.28,123.46,123.28,123.42,4760.0,122.7164,122.8955,122.7164,122.8557,4760.0
2020-12-18 13:10:00,123.45,123.5,123.41,123.45,5118.0,122.8856,122.9354,122.8458,122.8856,5118.0
2020-12-18 13:15:00,123.45,123.45,123.25,123.26,5213.0,122.8856,122.8856,122.6865,122.6964,5213.0
2020-12-18 13:20:00,123.22,123.28,123.13,123.24,8484.0,122.6566,122.7164,122.567,122.6765,8484.0
2020-12-18 13:25:00,123.27,123.42,123.27,123.42,5944.0,122.7064,122.8557,122.7064,122.8557,5944.0
2020-12-18 13:30:00,123.43,123.57,123.42,123.53,89097.0,122.8657,123.005,122.8557,122.9652,89097.0
2020-12-18 13:35:00,123.47,123.82,123.47,123.59,14491.0,122.9055,123.2539,122.9055,123.0249,14491.0
2020-12-18 13:40:00,123.61,124.1,123.59,124.1,38195.0,123.0448,123.5326,123.0249,123.5326,38195.0
2020-12-18 13:45:00,124.13,124.42,124.13,124.37,12329.0,123.5625,123.8511,123.5625,123.8014,12329.0
2020-12-18 13:50:00,124.32,124.38,124.27,124.35,26190.0,123.7516,123.8113,123.7018,123.7815,26190.0
2020-12-18 13:55:00,124.37,124.37,124.01,124.01,29045.0,123.8014,123.8014,123.443,123.443,29045.0
2020-12-18 14:00:00,124.0,124.0,123.35,123.37,11760.0,123.4331,123.4331,122.786,122.8059,11760.0
2020-12-18 14:05:00,123.42,123.68,123.26,123.67,10675.0,122.8557,123.1145,122.6964,123.1046,10675.0
2020-12-18 14:10:00,123.71,123.79,123.58,123.79,5413.0,123.1444,123.224,123.015,123.224,5413.0
2020-12-18 14:15:00,123.82,124.14,123.67,124.14,9231.0,123.2539,123.5724,123.1046,123.5724,9231.0
2020-12-18 14:20:00,124.15,124.51,124.11,124.5,13736.0,123.5824,123.9407,123.5426,123.9308,13736.0
2020-12-18 14:25:00,124.47,124.66,124.33,124.66,12371.0,123.9009,124.09,123.7616,124.09,12371.0
2020-12-18 14:30:00,124.59,124.76,124.59,124.72,12037.0,124.0204,124.1896,124.0204,124.1498,12037.0
2020-12-18 14:35:00,124.71,124.9,124.68,124.9,11806.0,124.1398,124.3289,124.11,124.3289,11806.0
2020-12-18 14:40:00,124.86,125.05,124.66,124.72,47391.0,124.2891,124.4783,124.09,124.1498,47391.0
2020-12-18 14:45:00,124.68,124.92,124.32,124.92,24485.0,124.11,124.3489,123.7516,124.3489,24485.0
2020-12-18 14:50:00,124.93,125.02,124.73,124.88,47937.0,124.3588,124.4484,124.1597,124.309,47937.0
2020-12-18 14:55:00,124.92,125.04,124.77,124.98,100608.0,124.3489,124.4683,124.1995,124.4086,100608.0
2020-12-18 15:00:00,125.0,125.08,124.76,124.86,32826.0,124.4285,124.5081,124.1896,124.2891,32826.0
2020-12-18 15:05:00,124.84,125.12,124.81,125.07,171476.0,124.2692,124.5479,124.2394,124.4982,171476.0
2020-12-18 15:10:00,125.07,125.24,124.7,125.19,36064.0,124.4982,124.6674,124.1299,124.6176,36064.0
2020-12-18 15:15:00,125.24,125.24,124.9,125.11,30566.0,124.6674,124.6674,124.3289,124.538,30566.0
2020-12-18 15:20:00,125.11,125.11,124.27,124.68,32697.0,124.538,124.538,123.7018,124.11,32697.0
2020-12-18 15:25:00,124.73,124.75,124.45,124.66,22154.0,124.1597,124.1796,123.881,124.09,22154.0
2020-12-18 15:30:00,124.65,124.89,124.5,124.89,45163.0,124.0801,124.319,123.9308,124.319,45163.0
2020-12-18 15:35:00,124.9,124.9,124.35,124.51,59156.0,124.3289,124.3289,123.7815,123.9407,59156.0
2020-12-18 15:40:00,124.47,124.97,124.35,124.89,37873.0,123.9009,124.3986,123.7815,124.319,37873.0
2020-12-18 15:45:00,124.92,125.71,124.86,125.58,136327.0,124.3489,125.1352,124.2891,125.0058,136327.0
2020-12-18 15:50:00,125.55,127.46,124.42,124.59,509662.0,124.976,126.8772,123.8511,124.0204,509662.0
2020-12-18 15:55:00,124.97,126.51,124.95,125.44,345766.0,124.3986,125.9316,124.3787,124.8665,345766.0
2020-12-21 09:30:00,120.36,122.39,120.15,121.98,171509.0,119.8097,121.8304,119.6007,121.4223,171509.0
2020-12-21 09:35:00,121.85,122.56,121.85,122.25,51621.0,121.2929,121.9996,121.2929,121.6911,51621.0
2020-12-21 09:40:00,122.35,123.06,122.03,122.61,52763.0,121.7906,122.4974,121.4721,122.0494,52763.0
2020-12-21 09:45:00,122.61,122.93,122.18,122.56,26950.0,122.0494,122.368,121.6214,121.9996,26950.0
2020-12-21 09:50:00,122.47,123.06,122.19,122.54,18852.0,121.9101,122.4974,121.6313,121.9797,18852.0
2020-12-21 09:55:00,122.55,122.69,122.17,122.34,23911.0,121.9897,122.1291,121.6114,121.7807,23911.0
2020-12-21 10:00:00,122.35,122.65,121.93,122.07,29865.0,121.7906,122.0892,121.3725,121.5119,29865.0
2020-12-21 10:05:00,122.29,122.3,121.64,122.0,19283.0,121.7309,121.7408,121.0839,121.4422,19283.0
2020-12-21 10:10:00,122.02,122.18,121.7,121.92,15847.0,121.4621,121.6214,121.1436,121.3626,15847.0
2020-12-21 10:15:00,121.99,121.99,121.07,121.3,55968.0,121.4323,121.4323,120.5165,120.7454,55968.0
2020-12-21 10:20:00,121.3,121.69,121.0,121.42,21470.0,120.7454,121.1336,120.4468,120.8649,21470.0
2020-12-21 10:25:00,121.35,121.54,121.11,121.51,19224.0,120.7952,120.9843,120.5563,120.9544,19224.0
2020-12-21 10:30:00,121.45,121.77,121.16,121.63,20378.0,120.8947,121.2133,120.606,121.0739,20378.0
2020-12-21 10:35:00,121.72,122.39,121.71,122.39,12129.0,121.1635,121.8304,121.1535,121.8304,12129.0
2020-12-21 10:40:00,122.39,122.69,122.08,122.69,6874.0,121.8304,122.1291,121.5218,122.1291,6874.0
2020-12-21 10:45:00,122.58,122.68,122.41,122.52,10385.0,122.0196,122.1191,121.8503,121.9598,10385.0
2020-12-21 10:50:00,122.53,122.99,122.53,122.75,34479.0,121.9698,122.4277,121.9698,122.1888,34479.0
2020-12-21 10:55:00,122.75,123.17,122.53,122.63,36457.0,122.1888,122.6069,121.9698,122.0693,36457.0
2020-12-21 11:00:00,122.64,123.45,122.63,123.27,48985.0,122.0793,122.8856,122.0693,122.7064,48985.0
2020-12-21 11:05:00,123.27,123.33,122.91,123.15,15233.0,122.7064,122.7661,122.348,122.587,15233.0
2020-12-21 11:10:00,123.12,123.38,123.06,123.24,10683.0,122.5571,122.8159,122.4974,122.6765,10683.0
2020-12-21 11:15:00,123.25,123.39,123.07,123.36,13674.0,122.6865,122.8259,122.5073,122.796,13674.0
2020-12-21 11:20:00,123.35,123.38,123.23,123.36,8828.0,122.786,122.8159,122.6666,122.796,8828.0
2020-12-21 11:25:00,123.29,123.31,123.1,123.22,15974.0,122.7263,122.7462,122.5372,122.6566,15974.0
2020-12-21 11:30:00,123.23,123.47,123.21,123.27,19565.0,122.6666,122.9055,122.6467,122.7064,19565.0
2020-12-21 11:35:00,123.3,123.75,123.29,123.61,12398.0,122.7363,123.1842,122.7263,123.0448,12398.0
2020-12-21 11:40:00,123.64,123.96,123.61,123.73,9714.0,123.0747,123.3932,123.0448,123.1643,9714.0
2020-12-21 11:45:00,123.84,124.2,123.81,124.14,12350.0,123.2738,123.6321,123.2439,123.5724,12350.0
2020-12-21 11:50:00,124.03,124.36,124.0,124.31,27886.0,123.4629,123.7914,123.4331,123.7416,27886.0
2020-12-21 11:55:00,124.32,124.36,124.07,124.13,12118.0,123.7516,123.7914,123.5027,123.5625,12118.0
2020-12-21 12:00:00,124.13,124.32,124.01,124.08,11706.0,123.5625,123.7516,123.443,123.5127,11706.0
2020-12-21 12:05:00,123.99,124.01,123.55,123.59,8654.0,123.4231,123.443,122.9851,123.0249,8654.0
2020-12-21 12:10:00,123.56,123.56,123.03,123.03,8292.0,122.9951,122.9951,122.4675,122.4675,8292.0
2020-12-21 12:15:00,123.11,123.35,123.11,123.28,7471.0,122.5471,122.786,122.5471,122.7164,7471.0
2020-12-21 12:20:00,123.26,123.59,123.22,123.56,7358.0,122.6964,123.0249,122.6566,122.9951,7358.0
2020-12-21 12:25:00,123.53,124.28,123.52,124.28,14497.0,122.9652,123.7118,122.9553,123.7118,14497.0
2020-12-21 12:30:00,124.29,124.32,124.15,124.19,14211.0,123.7217,123.7516,123.5824,123.6222,14211.0
2020-12-21 12:35:00,124.22,124.28,123.98,124.06,9364.0,123.6521,123.7118,123.4132,123.4928,9364.0
2020-12-21 12:40:00,124.03,124.03,123.72,123.72,4951.0,123.4629,123.4629,123.1543,123.1543,4951.0
2020-12-21 12:45:00,123.7,123.86,123.69,123.75,4950.0,123.1344,123.2937,123.1245,123.1842,4950.0
2020-12-21 12:50:00,123.88,124.03,123.81,123.84,8394.0,123.3136,123.4629,123.2439,123.2738,8394.0
2020-12-21 12:55:00,123.8,123.9,123.6,123.74,9275.0,123.234,123.3335,123.0349,123.1743,9275.0
2020-12-21 13:00:00,123.8,123.93,123.62,123.82,6917.0,123.234,123.3634,123.0548,123.2539,6917.0
2020-12-21 13:05:00,123.82,123.88,123.71,123.78,5595.0,123.2539,123.3136,123.1444,123.2141,5595.0
2020-12-21 13:10:00,123.76,123.76,123.64,123.69,2721.0,123.1942,123.1942,123.0747,123.1245,2721.0
2020-12-21 13:15:00,123.72,123.76,123.43,123.44,4384.0,123.1543,123.1942,122.8657,122.8756,4384.0
2020-12-21 13:20:00,123.51,123.53,123.37,123.41,8753.0,122.9453,122.9652,122.8059,122.8458,8753.0
2020-12-21 13:25:00,123.35,123.65,123.34,123.45,7150.0,122.786,123.0847,122.7761,122.8856,7150.0
2020-12-21 13:30:00,123.45,123.47,123.3,123.33,6397.0,122.8856,122.9055,122.7363,122.7661,6397.0
2020-12-21 13:35:00,123.33,123.43,123.18,123.28,8071.0,122.7661,122.8657,122.6168,122.7164,8071.0
2020-12-21 13:40:00,123.33,123.63,123.25,123.57,5925.0,122.7661,123.0648,122.6865,123.005,5925.0
2020-12-21 13:45:00,123.5,123.6,123.36,123.48,6700.0,122.9354,123.0349,122.796,122.9154,6700.0
2020-12-21 13:50:00,123.53,123.61,123.43,123.58,7889.0,122.9652,123.0448,122.8657,123.015,7889.0
2020-12-21 13:55:00,123.57,123.59,123.45,123.45,5188.0,123.005,123.0249,122.8856,122.8856,5188.0
2020-12-21 14:00:00,123.39,123.58,123.36,123.52,3146.0,122.8259,123.015,122.796,122.9553,3146.0
2020-12-21 14:05:00,123.51,123.61,123.4,123.58,7860.0,122.9453,123.0448,122.8358,123.015,7860.0
2020-12-21 14:10:00,123.61,123.85,123.61,123.84,5335.0,123.0448,123.2837,123.0448,123.2738,5335.0
2020-12-21 14:15:00,123.9,124.05,123.79,123.96,10759.0,123.3335,123.4828,123.224,123.3932,10759.0
2020-12-21 14:20:00,123.87,124.1,123.77,124.07,6358.0,123.3037,123.5326,123.2041,123.5027,6358.0
2020-12-21 14:25:00,124.07,124.54,124.07,124.45,10913.0,123.5027,123.9706,123.5027,123.881,10913.0
2020-12-21 14:30:00,124.41,124.66,124.38,124.63,6680.0,123.8412,124.09,123.8113,124.0602,6680.0
2020-12-21 14:35:00,124.64,124.65,124.36,124.44,6794.0,124.0701,124.0801,123.7914,123.8711,6794.0
2020-12-21 14:40:00,124.48,124.62,124.33,124.6,7011.0,123.9109,124.0502,123.7616,124.0303,7011.0
2020-12-21 14:45:00,124.68,124.69,124.17,124.27,6581.0,124.11,124.1199,123.6023,123.7018,6581.0
2020-12-21 14:50:00,124.22,124.3,124.1,124.22,9665.0,123.6521,123.7317,123.5326,123.6521,9665.0
2020-12-21 14:55:00,124.19,124.2,123.79,123.88,9170.0,123.6222,123.6321,123.224,123.3136,9170.0
2020-12-21 15:00:00,123.87,123.98,123.78,123.79,11681.0,123.3037,123.4132,123.2141,123.224,11681.0
2020-12-21 15:05:00,123.8,123.8,123.51,123.51,9322.0,123.234,123.234,122.9453,122.9453,9322.0
2020-12-21 15:10:00,123.49,123.61,123.41,123.57,9851.0,122.9254,123.0448,122.8458,123.005,9851.0
2020-12-21 15:15:00,123.57,123.68,123.41,123.41,14536.0,123.005,123.1145,122.8458,122.8458,14536.0
2020-12-21 15:20:00,123.45,123.53,123.31,123.4,15559.0,122.8856,122.9652,122.7462,122.8358,15559.0
2020-12-21 15:25:00,123.39,123.45,123.31,123.38,11839.0,122.8259,122.8856,122.7462,122.8159,11839.0
2020-12-21 15:30:00,123.37,123.37,122.76,122.76,20720.0,122.8059,122.8059,122.1987,122.1987,20720.0
2020-12-21 15:35:00,122.83,122.88,122.61,122.85,34896.0,122.2684,122.3182,122.0494,122.2883,34896.0
2020-12-21 15:40:00,122.89,122.94,122.65,122.65,21069.0,122.3281,122.3779,122.0892,122.0892,21069.0
2020-12-21 15:45:00,122.65,122.84,122.65,122.68,26935.0,122.0892,122.2784,122.0892,122.1191,26935.0
2020-12-21 15:50:00,122.67,123.18,122.61,123.18,72583.0,122.1091,122.6168,122.0494,122.6168,72583.0
2020-12-21 15:55:00,123.19,123.5,122.99,123.49,88807.0,122.6268,122.9354,122.4277,122.9254,88807.0
2020-12-22 09:30:00,123.84,124.16,123.66,123.82,20159.0,123.2738,123.5923,123.0946,123.2539,20159.0
2020-12-22 09:35:00,123.58,123.73,123.43,123.64,65575.0,123.015,123.1643,122.8657,123.0747,65575.0
2020-12-22 09:40:00,123.63,123.77,123.02,123.37,20398.0,123.0648,123.2041,122.4575,122.8059,20398.0
2020-12-22 09:45:00,123.45,123.46,122.83,123.16,15891.0,122.8856,122.8955,122.2684,122.5969,15891.0
2020-12-22 09:50:00,123.16,123.77,122.84,122.86,15353.0,122.5969,123.2041,122.2784,122.2983,15353.0
2020-12-22 09:55:00,122.81,123.29,122.61,123.02,9510.0,122.2485,122.7263,122.0494,122.4575,9510.0
2020-12-22 10:00:00,123.01,123.37,122.73,122.94,5508.0,122.4476,122.8059,122.1689,122.3779,5508.0
2020-12-22 10:05:00,122.94,123.18,122.81,123.14,8310.0,122.3779,122.6168,122.2485,122.577,8310.0
2020-12-22 10:10:00,123.2,123.31,122.5,122.92,20990.0,122.6367,122.7462,121.9399,122.358,20990.0
2020-12-22 10:15:00,122.91,123.08,122.6,122.77,75328.0,122.348,122.5173,122.0395,122.2087,75328.0
2020-12-22 10:20:00,122.75,123.58,122.75,123.58,21010.0,122.1888,123.015,122.1888,123.015,21010.0
2020-12-22 10:25:00,123.62,124.28,123.53,123.84,17077.0,123.0548,123.7118,122.9652,123.2738,17077.0
2020-12-22 10:30:00,123.84,124.77,123.74,124.77,29898.0,123.2738,124.1995,123.1743,124.1995,29898.0
2020-12-22 10:35:00,124.67,124.98,124.43,124.85,16950.0,124.1,124.4086,123.8611,124.2792,16950.0
2020-12-22 10:40:00,124.88,125.07,124.79,124.79,13395.0,124.309,124.4982,124.2195,124.2195,13395.0
2020-12-22 10:45:00,124.84,125.06,124.45,124.74,20653.0,124.2692,124.4882,123.881,124.1697,20653.0
2020-12-22 10:50:00,124.8,125.0,124.67,125.0,12582.0,124.2294,124.4285,124.1,124.4285,12582.0
2020-12-22 10:55:00,125.02,125.18,124.89,124.97,10575.0,124.4484,124.6077,124.319,124.3986,10575.0
2020-12-22 11:00:00,125.02,125.79,125.02,125.79,12587.0,124.4484,125.2149,124.4484,125.2149,12587.0
2020-12-22 11:05:00,125.87,126.0,125.5,125.62,106311.0,125.2945,125.4239,124.9262,125.0457,106311.0
2020-12-22 11:10:00,125.68,126.11,125.58,125.81,44941.0,125.1054,125.5334,125.0058,125.2348,44941.0
2020-12-22 11:15:00,125.83,125.86,125.11,125.3,57127.0,125.2547,125.2846,124.538,124.7271,57127.0
2020-12-22 11:20:00,125.23,125.26,124.71,124.85,11189.0,124.6574,124.6873,124.1398,124.2792,11189.0
2020-12-22 11:25:00,124.98,125.16,124.86,125.0,95779.0,124.4086,124.5878,124.2891,124.4285,95779.0
2020-12-22 11:30:00,124.88,124.88,124.2,124.54,15318.0,124.309,124.309,123.6321,123.9706,15318.0
2020-12-22 11:35:00,124.39,124.46,124.01,124.01,21717.0,123.8213,123.891,123.443,123.443,21717.0
2020-12-22 11:40:00,124.1,124.58,124.08,124.18,22588.0,123.5326,124.0104,123.5127,123.6122,22588.0
2020-12-22 11:45:00,124.21,124.8,124.13,124.65,18427.0,123.6421,124.2294,123.5625,124.0801,18427.0
2020-12-22 11:50:00,124.64,124.69,124.26,124.58,9766.0,124.0701,124.1199,123.6919,124.0104,9766.0
2020-12-22 11:55:00,124.64,124.68,124.25,124.58,5603.0,124.0701,124.11,123.6819,124.0104,5603.0
2020-12-22 12:00:00,124.48,124.62,124.3,124.32,14753.0,123.9109,124.0502,123.7317,123.7516,14753.0
2020-12-22 12:05:00,124.39,124.56,124.26,124.43,10806.0,123.8213,123.9905,123.6919,123.8611,10806.0
2020-12-22 12:10:00,124.37,124.55,124.29,124.34,6948.0,123.8014,123.9805,123.7217,123.7715,6948.0
2020-12-22 12:15:00,124.38,124.58,124.27,124.52,4747.0,123.8113,124.0104,123.7018,123.9507,4747.0
2020-12-22 12:20:00,124.56,124.56,124.25,124.37,5966.0,123.9905,123.9905,123.6819,123.8014,5966.0
2020-12-22 12:25:00,124.35,124.47,124.25,124.47,9580.0,123.7815,123.9009,123.6819,123.9009,9580.0
2020-12-22 12:30:00,124.43,124.74,124.43,124.53,3049.0,123.8611,124.1697,123.8611,123.9606,3049.0
2020-12-22 12:35:00,124.58,124.87,124.31,124.43,41555.0,124.0104,124.2991,123.7416,123.8611,41555.0
2020-12-22 12:40:00,124.3,124.67,124.28,124.59,11698.0,123.7317,124.1,123.7118,124.0204,11698.0
2020-12-22 12:45:00,124.54,124.67,124.43,124.66,41840.0,123.9706,124.1,123.8611,124.09,41840.0
2020-12-22 12:50:00,124.66,124.84,124.49,124.74,12934.0,124.09,124.2692,123.9208,124.1697,12934.0
2020-12-22 12:55:00,124.74,124.76,124.46,124.51,10988.0,124.1697,124.1896,123.891,123.9407,10988.0
2020-12-22 13:00:00,124.51,124.76,124.42,124.52,37231.0,123.9407,124.1896,123.8511,123.9507,37231.0
2020-12-22 13:05:00,124.49,124.67,124.43,124.47,18926.0,123.9208,124.1,123.8611,123.9009,18926.0
2020-12-22 13:10:00,124.47,124.74,124.32,124.65,24623.0,123.9009,124.1697,123.7516,124.0801,24623.0
2020-12-22 13:15:00,124.65,125.0,124.65,124.9,8894.0,124.0801,124.4285,124.0801,124.3289,8894.0
2020-12-22 13:20:00,124.88,125.03,124.68,124.75,13832.0,124.309,124.4584,124.11,124.1796,13832.0
2020-12-22 13:25:00,124.72,124.99,124.61,124.61,27651.0,124.1498,124.4185,124.0403,124.0403,27651.0
2020-12-22 13:30:00,124.59,124.87,124.58,124.67,4600.0,124.0204,124.2991,124.0104,124.1,4600.0
2020-12-22 13:35:00,124.68,124.9,124.64,124.66,13528.0,124.11,124.3289,124.0701,124.09,13528.0
2020-12-22 13:40:00,124.66,124.66,124.04,124.1,13008.0,124.09,124.09,123.4729,123.5326,13008.0
2020-12-22 13:45:00,124.16,124.49,124.16,124.2,4900.0,123.5923,123.9208,123.5923,123.6321,4900.0
2020-12-22 13:50:00,124.2,124.27,124.04,124.16,5661.0,123.6321,123.7018,123.4729,123.5923,5661.0
2020-12-22 13:55:00,124.12,124.2,123.9,124.07,9035.0,123.5525,123.6321,123.3335,123.5027,9035.0
2020-12-22 14:00:00,124.11,124.18,124.09,124.13,2466.0,123.5426,123.6122,123.5227,123.5625,2466.0
2020-12-22 14:05:00,124.12,124.12,123.78,123.78,3800.0,123.5525,123.5525,123.2141,123.2141,3800.0
2020-12-22 14:10:00,123.78,124.07,123.78,124.07,6538.0,123.2141,123.5027,123.2141,123.5027,6538.0
2020-12-22 14:15:00,124.09,124.2,123.94,124.2,2385.0,123.5227,123.6321,123.3733,123.6321,2385.0
2020-12-22 14:20:00,124.21,124.22,123.98,124.16,4654.0,123.6421,123.6521,123.4132,123.5923,4654.0
2020-12-22 14:25:00,124.22,124.22,123.96,124.05,3000.0,123.6521,123.6521,123.3932,123.4828,3000.0
2020-12-22 14:30:00,124.02,124.23,123.95,124.23,2015.0,123.453,123.662,123.3833,123.662,2015.0
2020-12-22 14:35:00,124.23,124.3,124.05,124.06,13960.0,123.662,123.7317,123.4828,123.4928,13960.0
2020-12-22 14:40:00,124.05,124.12,123.83,123.89,12846.0,123.4828,123.5525,123.2638,123.3236,12846.0
2020-12-22 14:45:00,123.84,123.93,123.7,123.81,5838.0,123.2738,123.3634,123.1344,123.2439,5838.0
2020-12-22 14:50:00,123.86,123.94,123.81,123.83,10494.0,123.2937,123.3733,123.2439,123.2638,10494.0
2020-12-22 14:55:00,123.83,124.2,123.82,124.15,17670.0,123.2638,123.6321,123.2539,123.5824,17670.0
2020-12-22 15:00:00,124.18,124.4,124.1,124.4,5540.0,123.6122,123.8312,123.5326,123.8312,5540.0
2020-12-22 15:05:00,124.36,124.45,124.21,124.25,12043.0,123.7914,123.881,123.6421,123.6819,12043.0
2020-12-22 15:10:00,124.23,124.41,124.23,124.39,5367.0,123.662,123.8412,123.662,123.8213,5367.0
2020-12-22 15:15:00,124.39,124.47,124.32,124.36,6879.0,123.8213,123.9009,123.7516,123.7914,6879.0
2020-12-22 15:20:00,124.33,124.41,124.25,124.28,8606.0,123.7616,123.8412,123.6819,123.7118,8606.0
2020-12-22 15:25:00,124.29,124.33,124.04,124.07,9202.0,123.7217,123.7616,123.4729,123.5027,9202.0
2020-12-22 15:30:00,124.1,124.14,123.75,124.04,21575.0,123.5326,123.5724,123.1842,123.4729,21575.0
2020-12-22 15:35:00,124.05,124.1,123.63,123.72,21624.0,123.4828,123.5326,123.0648,123.1543,21624.0
2020-12-22 15:40:00,123.66,123.83,123.57,123.66,19657.0,123.0946,123.2638,123.005,123.0946,19657.0
2020-12-22 15:45:00,123.64,123.77,123.26,123.26,25062.0,123.0747,123.2041,122.6964,122.6964,25062.0
2020-12-22 15:50:00,123.4,123.7,123.25,123.31,49707.0,122.8358,123.1344,122.6865,122.7462,49707.0
2020-12-22 15:55:00,123.31,123.43,122.91,123.1,196486.0,122.7462,122.8657,122.348,122.5372,196486.0
2020-12-23 09:30:00,123.99,123.99,123.17,123.59,17705.0,123.4231,123.4231,122.6069,123.0249,17705.0
2020-12-23 09:35:00,123.37,124.64,123.23,124.64,7147.0,122.8059,124.0701,122.6666,124.0701,7147.0
2020-12-23 09:40:00,124.4,125.16,124.33,124.91,46392.0,123.8312,124.5878,123.7616,124.3389,46392.0
2020-12-23 09:45:00,125.03,125.03,124.54,124.9,13633.0,124.4584,124.4584,123.9706,124.3289,13633.0
2020-12-23 09:50:00,124.9,125.39,124.9,125.0,15074.0,124.3289,124.8167,124.3289,124.4285,15074.0
2020-12-23 09:55:00,125.17,125.92,125.11,125.87,15643.0,124.5977,125.3443,124.538,125.2945,15643.0
2020-12-23 10:00:00,125.86,126.3,125.8,126.2,17754.0,125.2846,125.7225,125.2248,125.623,17754.0
2020-12-23 10:05:00,126.28,126.47,125.97,126.33,12184.0,125.7026,125.8918,125.3941,125.7524,12184.0
2020-12-23 10:10:00,126.23,126.5,126.21,126.3,9583.0,125.6529,125.9216,125.633,125.7225,9583.0
2020-12-23 10:15:00,126.34,126.48,125.86,125.92,11417.0,125.7624,125.9017,125.2846,125.3443,11417.0
2020-12-23 10:20:00,125.93,126.21,125.74,125.75,6356.0,125.3542,125.633,125.1651,125.1751,6356.0
2020-12-23 10:25:00,125.75,126.07,125.74,125.87,10101.0,125.1751,125.4936,125.1651,125.2945,10101.0
2020-12-23 10:30:00,125.92,126.7,125.82,126.52,23479.0,125.3443,126.1207,125.2447,125.9415,23479.0
2020-12-23 10:35:00,126.55,126.93,126.54,126.9,10406.0,125.9714,126.3497,125.9615,126.3198,10406.0
2020-12-23 10:40:00,126.95,127.17,126.72,127.17,13873.0,126.3696,126.5886,126.1406,126.5886,13873.0
2020-12-23 10:45:00,127.19,127.86,127.05,127.81,52185.0,126.6085,127.2754,126.4691,127.2256,52185.0
2020-12-23 10:50:00,127.84,127.85,127.22,127.5,37988.0,127.2555,127.2655,126.6383,126.9171,37988.0
2020-12-23 10:55:00,127.6,128.0,127.42,127.92,22797.0,127.0166,127.4148,126.8374,127.3351,22797.0
2020-12-23 11:00:00,127.93,127.96,127.69,127.7,11243.0,127.3451,127.375,127.1062,127.1161,11243.0
2020-12-23 11:05:00,127.71,127.93,127.69,127.93,11753.0,127.1261,127.3451,127.1062,127.3451,11753.0
2020-12-23 11:10:00,127.93,128.01,127.76,127.76,21817.0,127.3451,127.4247,127.1759,127.1759,21817.0
2020-12-23 11:15:00,127.81,127.94,127.72,127.85,15429.0,127.2256,127.3551,127.1361,127.2655,15429.0
2020-12-23 11:20:00,127.81,128.16,127.81,128.06,14734.0,127.2256,127.574,127.2256,127.4745,14734.0
2020-12-23 11:25:00,128.04,128.04,127.82,127.85,11345.0,127.4546,127.4546,127.2356,127.2655,11345.0
2020-12-23 11:30:00,127.9,127.93,127.46,127.55,8928.0,127.3152,127.3451,126.8772,126.9668,8928.0
2020-12-23 11:35:00,127.56,127.65,127.41,127.49,12801.0,126.9768,127.0664,126.8275,126.9071,12801.0
2020-12-23 11:40:00,127.41,127.49,127.15,127.39,5750.0,126.8275,126.9071,126.5687,126.8076,5750.0
2020-12-23 11:45:00,127.39,127.4,127.14,127.19,2651.0,126.8076,126.8175,126.5587,126.6085,2651.0
2020-12-23 11:50:00,127.15,127.67,127.15,127.38,9369.0,126.5687,127.0863,126.5687,126.7976,9369.0
2020-12-23 11:55:00,127.43,127.72,127.42,127.64,18016.0,126.8474,127.1361,126.8374,127.0564,18016.0
2020-12-23 12:00:00,127.62,127.63,127.14,127.23,4477.0,127.0365,127.0465,126.5587,126.6483,4477.0
2020-12-23 12:05:00,127.15,127.31,127.03,127.13,5911.0,126.5687,126.7279,126.4492,126.5488,5911.0
2020-12-23 12:10:00,127.17,127.4,127.16,127.38,12339.0,126.5886,126.8175,126.5786,126.7976,12339.0
2020-12-23 12:15:00,127.35,127.63,127.35,127.53,6185.0,126.7677,127.0465,126.7677,126.9469,6185.0
2020-12-23 12:20:00,127.61,127.64,127.35,127.36,6240.0,127.0266,127.0564,126.7677,126.7777,6240.0
2020-12-23 12:25:00,127.36,127.41,127.21,127.27,5260.0,126.7777,126.8275,126.6284,126.6881,5260.0
2020-12-23 12:30:00,127.29,127.5,127.09,127.46,6269.0,126.708,126.9171,126.5089,126.8772,6269.0
2020-12-23 12:35:00,127.5,127.6,127.16,127.16,12345.0,126.9171,127.0166,126.5786,126.5786,12345.0
2020-12-23 12:40:00,127.2,127.31,127.08,127.31,6420.0,126.6184,126.7279,126.499,126.7279,6420.0
2020-12-23 12:45:00,127.31,127.4,127.24,127.25,2100.0,126.7279,126.8175,126.6583,126.6682,2100.0
2020-12-23 12:50:00,127.25,127.35,127.1,127.12,3400.0,126.6682,126.7677,126.5189,126.5388,3400.0
2020-12-23 12:55:00,127.1,127.32,126.99,127.26,8431.0,126.5189,126.7379,126.4094,126.6782,8431.0
2020-12-23 13:00:00,127.23,127.35,127.23,127.25,3304.0,126.6483,126.7677,126.6483,126.6682,3304.0
2020-12-23 13:05:00,127.35,127.54,127.3,127.53,5240.0,126.7677,126.9569,126.718,126.9469,5240.0
2020-12-23 13:10:00,127.5,127.56,127.43,127.49,7617.0,126.9171,126.9768,126.8474,126.9071,7617.0
2020-12-23 13:15:00,127.48,127.59,127.4,127.4,6581.0,126.8972,127.0067,126.8175,126.8175,6581.0
2020-12-23 13:20:00,127.44,127.47,127.36,127.38,6481.0,126.8573,126.8872,126.7777,126.7976,6481.0
2020-12-23 13:25:00,127.39,127.47,127.35,127.47,9489.0,126.8076,126.8872,126.7677,126.8872,9489.0
2020-12-23 13:30:00,127.47,127.47,127.31,127.31,3339.0,126.8872,126.8872,126.7279,126.7279,3339.0
2020-12-23 13:35:00,127.43,127.54,127.39,127.53,2874.0,126.8474,126.9569,126.8076,126.9469,2874.0
2020-12-23 13:40:00,127.56,128.02,127.56,127.97,19007.0,126.9768,127.4347,126.9768,127.3849,19007.0
2020-12-23 13:45:00,127.9,128.06,127.85,128.01,5473.0,127.3152,127.4745,127.2655,127.4247,5473.0
2020-12-23 13:50:00,128.05,128.06,127.73,127.73,7649.0,127.4645,127.4745,127.146,127.146,7649.0
2020-12-23 13:55:00,127.78,127.78,127.48,127.51,4523.0,127.1958,127.1958,126.8972,126.927,4523.0
2020-12-23 14:00:00,127.44,127.53,127.33,127.42,5569.0,126.8573,126.9469,126.7478,126.8374,5569.0
2020-12-23 14:05:00,127.45,127.5,127.3,127.31,4844.0,126.8673,126.9171,126.718,126.7279,4844.0
2020-12-23 14:10:00,127.29,127.4,127.29,127.37,5575.0,126.708,126.8175,126.708,126.7877,5575.0
2020-12-23 14:15:00,127.38,127.55,127.26,127.48,3995.0,126.7976,126.9668,126.6782,126.8972,3995.0
2020-12-23 14:20:00,127.47,127.47,127.33,127.44,5700.0,126.8872,126.8872,126.7478,126.8573,5700.0
2020-12-23 14:25:00,127.41,127.42,127.22,127.23,3080.0,126.8275,126.8374,126.6383,126.6483,3080.0
2020-12-23 14:30:00,127.29,127.5,127.23,127.42,5060.0,126.708,126.9171,126.6483,126.8374,5060.0
2020-12-23 14:35:00,127.44,127.49,127.34,127.34,4630.0,126.8573,126.9071,126.7578,126.7578,4630.0
2020-12-23 14:40:00,127.35,127.42,127.27,127.29,3638.0,126.7677,126.8374,126.6881,126.708,3638.0
2020-12-23 14:45:00,127.27,127.35,127.27,127.33,7017.0,126.6881,126.7677,126.6881,126.7478,7017.0
2020-12-23 14:50:00,127.34,127.38,127.15,127.15,9658.0,126.7578,126.7976,126.5687,126.5687,9658.0
2020-12-23 14:55:00,127.1,127.27,127.02,127.02,17117.0,126.5189,126.6881,126.4393,126.4393,17117.0
2020-12-23 15:00:00,126.99,127.18,126.88,127.09,9688.0,126.4094,126.5985,126.2999,126.5089,9688.0
2020-12-23 15:05:00,127.1,127.38,127.1,127.37,3227.0,126.5189,126.7976,126.5189,126.7877,3227.0
2020-12-23 15:10:00,127.4,127.62,127.39,127.62,6190.0,126.8175,127.0365,126.8076,127.0365,6190.0
2020-12-23 15:15:00,127.59,127.59,127.37,127.51,10129.0,127.0067,127.0067,126.7877,126.927,10129.0
2020-12-23 15:20:00,127.55,127.61,127.49,127.52,5667.0,126.9668,127.0266,126.9071,126.937,5667.0
2020-12-23 15:25:00,127.53,127.64,127.49,127.53,10276.0,126.9469,127.0564,126.9071,126.9469,10276.0
2020-12-23 15:30:00,127.5,127.52,127.33,127.34,7480.0,126.9171,126.937,126.7478,126.7578,7480.0
2020-12-23 15:35:00,127.32,127.44,127.23,127.26,18624.0,126.7379,126.8573,126.6483,126.6782,18624.0
2020-12-23 15:40:00,127.27,127.33,127.2,127.3,12005.0,126.6881,126.7478,126.6184,126.718,12005.0
2020-12-23 15:45:00,127.26,127.46,127.17,127.3,21837.0,126.6782,126.8772,126.5886,126.718,21837.0
2020-12-23 15:50:00,127.25,127.26,126.89,126.93,37318.0,126.6682,126.6782,126.3099,126.3497,37318.0
2020-12-23 15:55:00,126.92,127.07,126.48,126.49,91090.0,126.3397,126.489,125.9017,125.9117,91090.0
2020-12-24 09:30:00,126.94,127.43,126.24,126.25,12365.0,126.3596,126.8474,125.6628,125.6728,12365.0
2020-12-24 09:35:00,126.33,126.79,126.0,126.23,6628.0,125.7524,126.2103,125.4239,125.6529,6628.0
2020-12-24 09:40:00,126.28,126.69,126.04,126.69,4275.0,125.7026,126.1108,125.4637,126.1108,4275.0
2020-12-24 09:45:00,126.72,126.76,126.4,126.68,5645.0,126.1406,126.1804,125.8221,126.1008,5645.0
2020-12-24 09:50:00,126.62,126.91,126.59,126.91,1900.0,126.0411,126.3298,126.0112,126.3298,1900.0
2020-12-24 09:55:00,126.81,126.93,126.46,126.91,11506.0,126.2302,126.3497,125.8818,126.3298,11506.0
2020-12-24 10:00:00,126.74,126.76,126.45,126.76,4303.0,126.1605,126.1804,125.8719,126.1804,4303.0
2020-12-24 10:05:00,126.72,126.9,126.43,126.51,6804.0,126.1406,126.3198,125.852,125.9316,6804.0
2020-12-24 10:10:00,126.62,126.85,126.45,126.72,4838.0,126.0411,126.27,125.8719,126.1406,4838.0
2020-12-24 10:15:00,126.86,126.9,126.35,126.55,4652.0,126.28,126.3198,125.7723,125.9714,4652.0
2020-12-24 10:20:00,126.61,126.67,126.11,126.27,6957.0,126.0311,126.0909,125.5334,125.6927,6957.0
2020-12-24 10:25:00,126.36,126.41,125.93,126.02,6232.0,125.7823,125.832,125.3542,125.4438,6232.0
2020-12-24 10:30:00,126.03,126.13,125.75,126.01,13668.0,125.4538,125.5533,125.1751,125.4339,13668.0
2020-12-24 10:35:00,125.92,126.43,125.88,126.43,16055.0,125.3443,125.852,125.3045,125.852,16055.0
2020-12-24 10:40:00,126.28,126.63,126.27,126.63,4575.0,125.7026,126.051,125.6927,126.051,4575.0
2020-12-24 10:45:00,126.59,127.0,126.57,126.99,12320.0,126.0112,126.4193,125.9913,126.4094,12320.0
2020-12-24 10:50:00,126.87,127.1,126.85,127.09,8244.0,126.2899,126.5189,126.27,126.5089,8244.0
2020-12-24 10:55:00,127.04,127.23,126.87,127.23,12532.0,126.4592,126.6483,126.2899,126.6483,12532.0
2020-12-24 11:00:00,127.11,127.14,126.98,127.0,7035.0,126.5288,126.5587,126.3994,126.4193,7035.0
2020-12-24 11:05:00,127.05,127.21,126.83,126.97,6168.0,126.4691,126.6284,126.2501,126.3895,6168.0
2020-12-24 11:10:00,126.89,126.96,126.51,126.51,4989.0,126.3099,126.3795,125.9316,125.9316,4989.0
2020-12-24 11:15:00,126.58,126.71,126.41,126.55,6741.0,126.0013,126.1307,125.832,125.9714,6741.0
2020-12-24 11:20:00,126.46,126.71,126.44,126.49,2900.0,125.8818,126.1307,125.8619,125.9117,2900.0
2020-12-24 11:25:00,126.52,126.52,126.17,126.33,7194.0,125.9415,125.9415,125.5931,125.7524,7194.0
2020-12-24 11:30:00,126.17,126.51,126.17,126.47,3400.0,125.5931,125.9316,125.5931,125.8918,3400.0
2020-12-24 11:35:00,126.51,126.56,126.47,126.47,1100.0,125.9316,125.9814,125.8918,125.8918,1100.0
2020-12-24 11:40:00,126.52,127.07,126.52,126.94,14135.0,125.9415,126.489,125.9415,126.3596,14135.0
2020-12-24 11:45:00,126.98,127.16,126.96,127.12,5528.0,126.3994,126.5786,126.3795,126.5388,5528.0
2020-12-24 11:50:00,127.07,127.37,127.01,127.2,8625.0,126.489,126.7877,126.4293,126.6184,8625.0
2020-12-24 11:55:00,127.13,127.17,126.96,127.09,4170.0,126.5488,126.5886,126.3795,126.5089,4170.0
2020-12-24 12:00:00,127.13,127.14,126.87,126.87,7256.0,126.5488,126.5587,126.2899,126.2899,7256.0
2020-12-24 12:05:00,126.91,127.07,126.87,126.95,4872.0,126.3298,126.489,126.2899,126.3696,4872.0
2020-12-24 12:10:00,127.02,127.04,126.97,126.97,3797.0,126.4393,126.4592,126.3895,126.3895,3797.0
2020-12-24 12:15:00,127.03,127.03,126.69,126.83,3978.0,126.4492,126.4492,126.1108,126.2501,3978.0
2020-12-24 12:20:00,126.86,126.96,126.73,126.79,2533.0,126.28,126.3795,126.1506,126.2103,2533.0
2020-12-24 12:25:00,126.88,126.88,126.6,126.61,2565.0,126.2999,126.2999,126.0212,126.0311,2565.0
2020-12-24 12:30:00,126.55,126.86,126.45,126.77,8201.0,125.9714,126.28,125.8719,126.1904,8201.0
2020-12-24 12:35:00,126.73,127.06,126.65,126.95,7148.0,126.1506,126.4791,126.0709,126.3696,7148.0
2020-12-24 12:40:00,126.96,127.05,126.92,126.95,10103.0,126.3795,126.4691,126.3397,126.3696,10103.0
2020-12-24 12:45:00,126.95,127.06,126.86,126.93,5659.0,126.3696,126.4791,126.28,126.3497,5659.0
2020-12-24 12:50:00,126.94,127.11,126.93,126.95,18144.0,126.3596,126.5288,126.3497,126.3696,18144.0
2020-12-24 12:55:00,127.0,127.21,126.78,126.98,60813.0,126.4193,126.6284,126.2004,126.3994,60813.0
2020-12-28 09:30:00,127.8,128.0,127.28,127.43,34247.0,127.2157,127.4148,126.6981,126.8474,34247.0
2020-12-28 09:35:00,127.42,127.89,127.12,127.8,5831.0,126.8374,127.3053,126.5388,127.2157,5831.0
2020-12-28 09:40:00,127.8,129.15,127.72,128.85,40713.0,127.2157,128.5595,127.1361,128.2609,40713.0
2020-12-28 09:45:00,128.87,129.41,128.75,129.4,27067.0,128.2808,128.8183,128.1613,128.8084,27067.0
2020-12-28 09:50:00,129.42,129.65,129.11,129.14,16840.0,128.8283,129.0572,128.5197,128.5496,16840.0
2020-12-28 09:55:00,129.25,129.63,129.01,129.44,32284.0,128.6591,129.0373,128.4202,128.8482,32284.0
2020-12-28 10:00:00,129.47,130.29,129.26,129.34,88964.0,128.8781,129.6943,128.669,128.7486,88964.0
2020-12-28 10:05:00,129.48,129.62,129.35,129.46,32602.0,128.888,129.0274,128.7586,128.8681,32602.0
2020-12-28 10:10:00,129.5,130.3,129.44,130.02,51674.0,128.9079,129.7043,128.8482,129.4255,51674.0
2020-12-28 10:15:00,129.97,130.05,129.07,129.18,23139.0,129.3758,129.4554,128.4799,128.5894,23139.0
2020-12-28 10:20:00,129.16,129.41,129.05,129.37,24497.0,128.5695,128.8183,128.46,128.7785,24497.0
2020-12-28 10:25:00,129.4,129.43,129.1,129.42,8745.0,128.8084,128.8382,128.5097,128.8283,8745.0
2020-12-28 10:30:00,129.43,129.63,129.3,129.52,11330.0,128.8382,129.0373,128.7088,128.9278,11330.0
2020-12-28 10:35:00,129.49,129.75,129.09,129.09,13714.0,128.898,129.1568,128.4998,128.4998,13714.0
2020-12-28 10:40:00,129.19,129.33,128.98,129.05,7436.0,128.5993,128.7387,128.3903,128.46,7436.0
2020-12-28 10:45:00,129.07,129.35,128.85,128.95,6926.0,128.4799,128.7586,128.2609,128.3604,6926.0
2020-12-28 10:50:00,128.96,129.14,128.47,128.61,14256.0,128.3704,128.5496,127.8826,128.022,14256.0
2020-12-28 10:55:00,128.66,128.67,128.25,128.34,12180.0,128.0718,128.0817,127.6636,127.7532,12180.0
2020-12-28 11:00:00,128.3,128.47,128.06,128.47,8206.0,127.7134,127.8826,127.4745,127.8826,8206.0
2020-12-28 11:05:00,128.45,129.0,128.45,129.0,2913.0,127.8627,128.4102,127.8627,128.4102,2913.0
2020-12-28 11:10:00,129.04,129.16,128.68,129.07,4988.0,128.45,128.5695,128.0917,128.4799,4988.0
2020-12-28 11:15:00,129.09,129.25,128.8,128.8,6706.0,128.4998,128.6591,128.2111,128.2111,6706.0
2020-12-28 11:20:00,128.88,129.12,128.67,129.1,8879.0,128.2908,128.5297,128.0817,128.5097,8879.0
2020-12-28 11:25:00,129.02,129.3,128.99,129.21,8250.0,128.4301,128.7088,128.4002,128.6192,8250.0
2020-12-28 11:30:00,129.21,129.25,128.89,129.23,5665.0,128.6192,128.6591,128.3007,128.6392,5665.0
2020-12-28 11:35:00,129.1,129.27,128.94,129.15,9189.0,128.5097,128.679,128.3505,128.5595,9189.0
2020-12-28 11:40:00,129.15,129.43,129.04,129.42,8058.0,128.5595,128.8382,128.45,128.8283,8058.0
2020-12-28 11:45:00,129.37,129.44,129.06,129.31,8312.0,128.7785,128.8482,128.4699,128.7188,8312.0
2020-12-28 11:50:00,129.31,129.46,129.18,129.39,4803.0,128.7188,128.8681,128.5894,128.7984,4803.0
2020-12-28 11:55:00,129.42,129.59,129.29,129.29,9825.0,128.8283,128.9975,128.6989,128.6989,9825.0
2020-12-28 12:00:00,129.26,129.26,128.98,129.05,6322.0,128.669,128.669,128.3903,128.46,6322.0
2020-12-28 12:05:00,128.99,129.27,128.99,129.2,4590.0,128.4002,128.679,128.4002,128.6093,4590.0
2020-12-28 12:10:00,129.14,129.14,128.87,129.12,4479.0,128.5496,128.5496,128.2808,128.5297,4479.0
2020-12-28 12:15:00,129.09,129.98,129.06,129.72,24927.0,128.4998,129.3857,128.4699,129.1269,24927.0
2020-12-28 12:20:00,129.73,129.73,129.38,129.38,6210.0,129.1369,129.1369,128.7885,128.7885,6210.0
2020-12-28 12:25:00,129.46,129.62,129.14,129.19,6950.0,128.8681,129.0274,128.5496,128.5993,6950.0
2020-12-28 12:30:00,129.15,129.59,129.12,129.42,4696.0,128.5595,128.9975,128.5297,128.8283,4696.0
2020-12-28 12:35:00,129.5,129.5,129.26,129.3,7222.0,128.9079,128.9079,128.669,128.7088,7222.0
2020-12-28 12:40:00,129.33,129.62,129.27,129.62,6091.0,128.7387,129.0274,128.679,129.0274,6091.0
2020-12-28 12:45:00,129.56,129.61,129.28,129.5,6072.0,128.9676,129.0174,128.6889,128.9079,6072.0
2020-12-28 12:50:00,129.44,129.45,129.23,129.37,3644.0,128.8482,128.8581,128.6392,128.7785,3644.0
2020-12-28 12:55:00,129.42,129.52,129.16,129.52,5476.0,128.8283,128.9278,128.5695,128.9278,5476.0
2020-12-28 13:00:00,129.45,129.69,129.32,129.69,9246.0,128.8581,129.097,128.7287,129.097,9246.0
2020-12-28 13:05:00,129.63,129.99,129.57,129.94,12682.0,129.0373,129.3957,128.9776,129.3459,12682.0
2020-12-28 13:10:00,129.89,129.91,129.73,129.79,7925.0,129.2961,129.316,129.1369,129.1966,7925.0
2020-12-28 13:15:00,129.73,129.82,129.56,129.75,7835.0,129.1369,129.2265,128.9676,129.1568,7835.0
2020-12-28 13:20:00,129.69,129.91,129.63,129.63,5210.0,129.097,129.316,129.0373,129.0373,5210.0
2020-12-28 13:25:00,129.69,129.81,129.6,129.68,5700.0,129.097,129.2165,129.0075,129.0871,5700.0
2020-12-28 13:30:00,129.63,129.73,129.47,129.66,9288.0,129.0373,129.1369,128.8781,129.0672,9288.0
2020-12-28 13:35:00,129.74,129.99,129.74,129.9,7016.0,129.1468,129.3957,129.1468,129.3061,7016.0
2020-12-28 13:40:00,129.9,129.95,129.74,129.77,7440.0,129.3061,129.3559,129.1468,129.1767,7440.0
2020-12-28 13:45:00,129.79,129.89,129.52,129.66,6223.0,129.1966,129.2961,128.9278,129.0672,6223.0
2020-12-28 13:50:00,129.66,129.78,129.53,129.74,20192.0,129.0672,129.1866,128.9378,129.1468,20192.0
2020-12-28 13:55:00,129.74,129.74,129.49,129.69,16512.0,129.1468,129.1468,128.898,129.097,16512.0
2020-12-28 14:00:00,129.66,129.75,129.54,129.7,10458.0,129.0672,129.1568,128.9477,129.107,10458.0
2020-12-28 14:05:00,129.7,129.8,129.61,129.71,13257.0,129.107,129.2065,129.0174,129.117,13257.0
2020-12-28 14:10:00,129.71,129.78,129.66,129.75,7196.0,129.117,129.1866,129.0672,129.1568,7196.0
2020-12-28 14:15:00,129.75,129.99,129.74,129.94,6078.0,129.1568,129.3957,129.1468,129.3459,6078.0
2020-12-28 14:20:00,129.9,130.13,129.86,130.05,13064.0,129.3061,129.535,129.2663,129.4554,13064.0
2020-12-28 14:25:00,130.02,130.13,129.89,129.95,7864.0,129.4255,129.535,129.2961,129.3559,7864.0
2020-12-28 14:30:00,129.92,130.03,129.83,129.9,8426.0,129.326,129.4355,129.2364,129.3061,8426.0
2020-12-28 14:35:00,129.87,129.87,129.68,129.75,8457.0,129.2762,129.2762,129.0871,129.1568,8457.0
2020-12-28 14:40:00,129.8,129.91,129.74,129.89,4750.0,129.2065,129.316,129.1468,129.2961,4750.0
2020-12-28 14:45:00,129.88,129.97,129.78,129.79,6193.0,129.2862,129.3758,129.1866,129.1966,6193.0
2020-12-28 14:50:00,129.78,129.79,129.6,129.61,9472.0,129.1866,129.1966,129.0075,129.0174,9472.0
2020-12-28 14:55:00,129.61,129.69,129.61,129.67,6455.0,129.0174,129.097,129.0174,129.0771,6455.0
2020-12-28 15:00:00,129.67,129.71,129.51,129.52,4843.0,129.0771,129.117,128.9179,128.9278,4843.0
2020-12-28 15:05:00,129.55,129.64,129.45,129.47,8106.0,128.9577,129.0473,128.8581,128.8781,8106.0
2020-12-28 15:10:00,129.5,129.62,129.49,129.52,5425.0,128.9079,129.0274,128.898,128.9278,5425.0
2020-12-28 15:15:00,129.56,129.68,129.44,129.68,22327.0,128.9676,129.0871,128.8482,129.0871,22327.0
2020-12-28 15:20:00,129.64,129.72,129.33,129.33,14836.0,129.0473,129.1269,128.7387,128.7387,14836.0
2020-12-28 15:25:00,129.29,129.36,129.17,129.26,15294.0,128.6989,128.7686,128.5794,128.669,15294.0
2020-12-28 15:30:00,129.27,129.46,129.24,129.3,23907.0,128.679,128.8681,128.6491,128.7088,23907.0
2020-12-28 15:35:00,129.27,129.36,128.96,129.0,18461.0,128.679,128.7686,128.3704,128.4102,18461.0
2020-12-28 15:40:00,128.97,129.25,128.97,129.22,16585.0,128.3803,128.6591,128.3803,128.6292,16585.0
2020-12-28 15:45:00,129.15,129.21,128.92,128.92,18737.0,128.5595,128.6192,128.3306,128.3306,18737.0
2020-12-28 15:50:00,128.96,128.97,128.61,128.77,27655.0,128.3704,128.3803,128.022,128.1813,27655.0
2020-12-28 15:55:00,128.72,128.77,128.47,128.47,82218.0,128.1315,128.1813,127.8826,127.8826,82218.0
2020-12-29 09:30:00,128.94,129.24,128.28,128.46,25818.0,128.3505,128.6491,127.6935,127.8727,25818.0
2020-12-29 09:35:00,128.72,129.04,128.29,128.65,4570.0,128.1315,128.45,127.7034,128.0618,4570.0
2020-12-29 09:40:00,128.68,128.84,128.28,128.73,3100.0,128.0917,128.2509,127.6935,128.1414,3100.0
2020-12-29 09:45:00,128.98,130.0,128.98,129.86,28530.0,128.3903,129.4056,128.3903,129.2663,28530.0
2020-12-29 09:50:00,129.86,130.09,129.28,129.28,15013.0,129.2663,129.4952,128.6889,128.6889,15013.0
2020-12-29 09:55:00,129.28,129.42,129.08,129.13,15125.0,128.6889,128.8283,128.4898,128.5396,15125.0
2020-12-29 10:00:00,129.17,130.01,128.97,129.91,24100.0,128.5794,129.4156,128.3803,129.316,24100.0
2020-12-29 10:05:00,129.88,129.88,129.51,129.68,9796.0,129.2862,129.2862,128.9179,129.0871,9796.0
2020-12-29 10:10:00,129.69,129.9,129.07,129.12,12294.0,129.097,129.3061,128.4799,128.5297,12294.0
2020-12-29 10:15:00,129.02,129.14,128.8,128.92,4602.0,128.4301,128.5496,128.2111,128.3306,4602.0
2020-12-29 10:20:00,128.94,129.81,128.94,129.68,6166.0,128.3505,129.2165,128.3505,129.0871,6166.0
2020-12-29 10:25:00,129.63,129.66,129.14,129.53,9244.0,129.0373,129.0672,128.5496,128.9378,9244.0
2020-12-29 10:30:00,129.52,129.79,129.32,129.59,7788.0,128.9278,129.1966,128.7287,128.9975,7788.0
2020-12-29 10:35:00,129.65,129.95,129.64,129.78,6297.0,129.0572,129.3559,129.0473,129.1866,6297.0
2020-12-29 10:40:00,129.83,130.5,129.81,130.5,14443.0,129.2364,129.9033,129.2165,129.9033,14443.0
2020-12-29 10:45:00,130.5,130.69,130.32,130.52,12371.0,129.9033,130.0925,129.7242,129.9233,12371.0
2020-12-29 10:50:00,130.44,130.54,130.19,130.51,7543.0,129.8436,129.9432,129.5948,129.9133,7543.0
2020-12-29 10:55:00,130.53,131.0,130.44,131.0,13552.0,129.9332,130.4011,129.8436,130.4011,13552.0
2020-12-29 11:00:00,131.0,131.52,130.86,131.14,17529.0,130.4011,130.9187,130.2617,130.5404,17529.0
2020-12-29 11:05:00,131.14,131.3,130.97,131.11,9011.0,130.5404,130.6997,130.3712,130.5106,9011.0
2020-12-29 11:10:00,131.11,131.27,130.97,131.1,13351.0,130.5106,130.6698,130.3712,130.5006,13351.0
2020-12-29 11:15:00,131.07,131.19,130.82,131.08,15775.0,130.4707,130.5902,130.2219,130.4807,15775.0
2020-12-29 11:20:00,131.09,131.5,130.99,131.34,21672.0,130.4906,130.8988,130.3911,130.7395,21672.0
2020-12-29 11:25:00,131.35,131.78,131.18,131.44,25499.0,130.7495,131.1775,130.5802,130.839,25499.0
2020-12-29 11:30:00,131.55,131.99,131.46,131.9,20737.0,130.9485,131.3865,130.859,131.2969,20737.0
2020-12-29 11:35:00,131.98,131.99,131.54,131.59,24726.0,131.3766,131.3865,130.9386,130.9884,24726.0
2020-12-29 11:40:00,131.56,131.67,131.39,131.52,13172.0,130.9585,131.068,130.7893,130.9187,13172.0
2020-12-29 11:45:00,131.58,131.79,131.4,131.74,11517.0,130.9784,131.1874,130.7992,131.1377,11517.0
2020-12-29 11:50:00,131.8,131.91,131.54,131.68,19944.0,131.1974,131.3069,130.9386,131.078,19944.0
2020-12-29 11:55:00,131.59,131.63,131.43,131.49,8752.0,130.9884,131.0282,130.8291,130.8888,8752.0
2020-12-29 12:00:00,131.5,132.0,131.49,131.66,19609.0,130.8988,131.3965,130.8888,131.058,19609.0
2020-12-29 12:05:00,131.66,131.69,131.43,131.48,7402.0,131.058,131.0879,130.8291,130.8789,7402.0
2020-12-29 12:10:00,131.49,132.29,131.25,132.25,86250.0,130.8888,131.6852,130.6499,131.6453,86250.0
2020-12-29 12:15:00,132.25,132.28,131.48,131.57,42395.0,131.6453,131.6752,130.8789,130.9685,42395.0
2020-12-29 12:20:00,131.63,131.63,131.09,131.18,12124.0,131.0282,131.0282,130.4906,130.5802,12124.0
2020-12-29 12:25:00,131.13,131.17,130.81,130.85,14595.0,130.5305,130.5703,130.2119,130.2517,14595.0
2020-12-29 12:30:00,130.8,130.84,130.39,130.65,5472.0,130.202,130.2418,129.7938,130.0527,5472.0
2020-12-29 12:35:00,130.6,130.7,130.49,130.64,8023.0,130.0029,130.1024,129.8934,130.0427,8023.0
2020-12-29 12:40:00,130.62,130.84,130.61,130.81,7316.0,130.0228,130.2418,130.0128,130.2119,7316.0
2020-12-29 12:45:00,130.88,130.97,130.66,130.84,8250.0,130.2816,130.3712,130.0626,130.2418,8250.0
2020-12-29 12:50:00,130.79,131.03,130.74,130.89,14229.0,130.192,130.4309,130.1422,130.2916,14229.0
2020-12-29 12:55:00,131.01,131.09,130.65,130.9,17018.0,130.411,130.4906,130.0527,130.3015,17018.0
2020-12-29 13:00:00,130.87,131.35,130.76,130.81,69230.0,130.2717,130.7495,130.1622,130.2119,69230.0
2020-12-29 13:05:00,130.75,130.92,130.7,130.79,5295.0,130.1522,130.3214,130.1024,130.192,5295.0
2020-12-29 13:10:00,130.82,131.11,130.73,130.94,9270.0,130.2219,130.5106,130.1323,130.3413,9270.0
2020-12-29 13:15:00,131.03,131.16,130.83,130.87,7114.0,130.4309,130.5603,130.2318,130.2717,7114.0
2020-12-29 13:20:00,130.88,131.05,130.86,130.91,5790.0,130.2816,130.4508,130.2617,130.3115,5790.0
2020-12-29 13:25:00,131.02,131.29,131.0,131.13,7521.0,130.421,130.6897,130.4011,130.5305,7521.0
2020-12-29 13:30:00,131.1,131.28,131.1,131.18,5268.0,130.5006,130.6798,130.5006,130.5802,5268.0
2020-12-29 13:35:00,131.15,131.29,131.02,131.19,5897.0,130.5504,130.6897,130.421,130.5902,5897.0
2020-12-29 13:40:00,131.19,131.19,130.76,130.99,7301.0,130.5902,130.5902,130.1622,130.3911,7301.0
2020-12-29 13:45:00,131.01,131.11,130.95,131.05,7214.0,130.411,130.5106,130.3513,130.4508,7214.0
2020-12-29 13:50:00,131.05,131.18,130.93,131.08,5021.0,130.4508,130.5802,130.3314,130.4807,5021.0
2020-12-29 13:55:00,131.12,131.16,130.85,130.85,6064.0,130.5205,130.5603,130.2517,130.2517,6064.0
2020-12-29 14:00:00,130.85,130.92,130.77,130.77,4399.0,130.2517,130.3214,130.1721,130.1721,4399.0
2020-12-29 14:05:00,130.81,130.84,130.61,130.61,7097.0,130.2119,130.2418,130.0128,130.0128,7097.0
2020-12-29 14:10:00,130.64,130.69,130.51,130.55,6033.0,130.0427,130.0925,129.9133,129.9531,6033.0
2020-12-29 14:15:00,130.55,130.94,130.55,130.85,10566.0,129.9531,130.3413,129.9531,130.2517,10566.0
2020-12-29 14:20:00,130.83,130.9,130.78,130.87,4691.0,130.2318,130.3015,130.1821,130.2717,4691.0
2020-12-29 14:25:00,130.82,131.0,130.76,130.82,13148.0,130.2219,130.4011,130.1622,130.2219,13148.0
2020-12-29 14:30:00,130.81,130.89,130.73,130.75,11690.0,130.2119,130.2916,130.1323,130.1522,11690.0
2020-12-29 14:35:00,130.75,130.77,130.6,130.76,6200.0,130.1522,130.1721,130.0029,130.1622,6200.0
2020-12-29 14:40:00,130.75,130.9,130.59,130.63,12053.0,130.1522,130.3015,129.9929,130.0328,12053.0
2020-12-29 14:45:00,130.61,130.61,130.39,130.49,14292.0,130.0128,130.0128,129.7938,129.8934,14292.0
2020-12-29 14:50:00,130.5,130.73,130.48,130.65,7758.0,129.9033,130.1323,129.8834,130.0527,7758.0
2020-12-29 14:55:00,130.64,130.99,130.61,130.89,9641.0,130.0427,130.3911,130.0128,130.2916,9641.0
2020-12-29 15:00:00,130.89,130.99,130.72,130.78,12062.0,130.2916,130.3911,130.1223,130.1821,12062.0
2020-12-29 15:05:00,130.71,130.71,130.3,130.36,20144.0,130.1124,130.1124,129.7043,129.764,20144.0
2020-12-29 15:10:00,130.42,130.92,130.39,130.89,7158.0,129.8237,130.3214,129.7938,130.2916,7158.0
2020-12-29 15:15:00,130.94,131.27,130.82,131.12,14558.0,130.3413,130.6698,130.2219,130.5205,14558.0
2020-12-29 15:20:00,131.14,131.44,131.14,131.41,18755.0,130.5404,130.839,130.5404,130.8092,18755.0
2020-12-29 15:25:00,131.44,131.5,131.23,131.4,18813.0,130.839,130.8988,130.63,130.7992,18813.0
2020-12-29 15:30:00,131.36,131.59,131.13,131.27,18543.0,130.7594,130.9884,130.5305,130.6698,18543.0
2020-12-29 15:35:00,131.31,131.38,131.03,131.03,15174.0,130.7096,130.7793,130.4309,130.4309,15174.0
2020-12-29 15:40:00,131.03,131.51,130.9,131.51,31018.0,130.4309,130.9087,130.3015,130.9087,31018.0
2020-12-29 15:45:00,131.51,131.57,131.39,131.48,36333.0,130.9087,130.9685,130.7893,130.8789,36333.0
2020-12-29 15:50:00,131.46,131.53,131.22,131.22,46339.0,130.859,130.9286,130.6201,130.6201,46339.0
2020-12-29 15:55:00,131.25,131.43,131.18,131.31,68550.0,130.6499,130.8291,130.5802,130.7096,68550.0
2020-12-30 09:30:00,131.67,132.0,131.3,131.58,14689.0,131.068,131.3965,130.6997,130.9784,14689.0
2020-12-30 09:35:00,131.66,133.05,131.66,132.68,62336.0,131.058,132.4417,131.058,132.0734,62336.0
2020-12-30 09:40:00,132.78,133.04,131.91,132.14,14374.0,132.1729,132.4317,131.3069,131.5358,14374.0
2020-12-30 09:45:00,132.22,132.74,131.98,132.23,12593.0,131.6155,132.1331,131.3766,131.6254,12593.0
2020-12-30 09:50:00,132.1,132.25,131.81,131.98,6703.0,131.496,131.6453,131.2074,131.3766,6703.0
2020-12-30 09:55:00,131.95,132.17,131.81,131.89,14197.0,131.3467,131.5657,131.2074,131.287,14197.0
2020-12-30 10:00:00,131.85,132.1,131.63,131.88,15008.0,131.2472,131.496,131.0282,131.277,15008.0
2020-12-30 10:05:00,131.89,131.91,131.42,131.48,17781.0,131.287,131.3069,130.8191,130.8789,17781.0
2020-12-30 10:10:00,131.44,131.49,131.12,131.36,13429.0,130.839,130.8888,130.5205,130.7594,13429.0
2020-12-30 10:15:00,131.37,131.7,131.2,131.6,5770.0,130.7694,131.0979,130.6001,130.9983,5770.0
2020-12-30 10:20:00,131.59,131.83,131.49,131.61,30499.0,130.9884,131.2273,130.8888,131.0083,30499.0
2020-12-30 10:25:00,131.65,131.79,131.37,131.63,26683.0,131.0481,131.1874,130.7694,131.0282,26683.0
2020-12-30 10:30:00,131.72,131.85,131.44,131.59,27589.0,131.1178,131.2472,130.839,130.9884,27589.0
2020-12-30 10:35:00,131.65,131.65,131.2,131.27,13043.0,131.0481,131.0481,130.6001,130.6698,13043.0
2020-12-30 10:40:00,131.23,131.24,130.88,131.07,10887.0,130.63,130.64,130.2816,130.4707,10887.0
2020-12-30 10:45:00,131.06,131.72,131.06,131.53,5884.0,130.4608,131.1178,130.4608,130.9286,5884.0
2020-12-30 10:50:00,131.44,131.54,131.21,131.22,6711.0,130.839,130.9386,130.6101,130.6201,6711.0
2020-12-30 10:55:00,131.29,131.6,131.22,131.59,5275.0,130.6897,130.9983,130.6201,130.9884,5275.0
2020-12-30 11:00:00,131.6,131.92,131.43,131.92,10791.0,130.9983,131.3169,130.8291,131.3169,10791.0
2020-12-30 11:05:00,131.87,131.93,131.54,131.85,5088.0,131.2671,131.3268,130.9386,131.2472,5088.0
2020-12-30 11:10:00,131.79,131.81,131.54,131.81,6862.0,131.1874,131.2074,130.9386,131.2074,6862.0
2020-12-30 11:15:00,131.81,131.93,131.61,131.61,12876.0,131.2074,131.3268,131.0083,131.0083,12876.0
2020-12-30 11:20:00,131.71,131.75,131.51,131.66,4557.0,131.1078,131.1476,130.9087,131.058,4557.0
2020-12-30 11:25:00,131.65,131.68,131.36,131.44,4817.0,131.0481,131.078,130.7594,130.839,4817.0
2020-12-30 11:30:00,131.41,131.43,131.25,131.29,11003.0,130.8092,130.8291,130.6499,130.6897,11003.0
2020-12-30 11:35:00,131.27,131.56,131.26,131.33,6063.0,130.6698,130.9585,130.6599,130.7296,6063.0
2020-12-30 11:40:00,131.34,131.77,131.34,131.56,16648.0,130.7395,131.1675,130.7395,130.9585,16648.0
2020-12-30 11:45:00,131.58,131.58,131.22,131.29,3921.0,130.9784,130.9784,130.6201,130.6897,3921.0
2020-12-30 11:50:00,131.32,131.45,131.23,131.39,6156.0,130.7196,130.849,130.63,130.7893,6156.0
2020-12-30 11:55:00,131.38,131.57,131.35,131.37,2560.0,130.7793,130.9685,130.7495,130.7694,2560.0
2020-12-30 12:00:00,131.46,131.54,131.31,131.5,3645.0,130.859,130.9386,130.7096,130.8988,3645.0
2020-12-30 12:05:00,131.53,131.58,131.41,131.53,3730.0,130.9286,130.9784,130.8092,130.9286,3730.0
2020-12-30 12:10:00,131.51,131.55,131.31,131.33,8328.0,130.9087,130.9485,130.7096,130.7296,8328.0
2020-12-30 12:15:00,131.33,131.56,131.33,131.47,6926.0,130.7296,130.9585,130.7296,130.8689,6926.0
2020-12-30 12:20:00,131.46,131.6,131.43,131.47,2871.0,130.859,130.9983,130.8291,130.8689,2871.0
2020-12-30 12:25:00,131.4,131.61,131.4,131.61,2800.0,130.7992,131.0083,130.7992,131.0083,2800.0
2020-12-30 12:30:00,131.58,131.93,131.55,131.87,11285.0,130.9784,131.3268,130.9485,131.2671,11285.0
2020-12-30 12:35:00,131.88,132.15,131.87,131.95,4484.0,131.277,131.5458,131.2671,131.3467,4484.0
2020-12-30 12:40:00,131.96,132.11,131.89,132.09,1700.0,131.3567,131.506,131.287,131.4861,1700.0
2020-12-30 12:45:00,132.1,132.11,132.02,132.03,1000.0,131.496,131.506,131.4164,131.4264,1000.0
2020-12-30 12:50:00,132.02,132.13,131.92,132.13,2130.0,131.4164,131.5259,131.3169,131.5259,2130.0
2020-12-30 12:55:00,132.13,132.26,132.12,132.14,2500.0,131.5259,131.6553,131.5159,131.5358,2500.0
2020-12-30 13:00:00,132.17,132.26,132.13,132.26,1175.0,131.5657,131.6553,131.5259,131.6553,1175.0
2020-12-30 13:05:00,132.22,132.34,132.21,132.33,4393.0,131.6155,131.7349,131.6055,131.725,4393.0
2020-12-30 13:10:00,132.28,132.34,132.23,132.33,9182.0,131.6752,131.7349,131.6254,131.725,9182.0
2020-12-30 13:15:00,132.33,132.34,132.17,132.27,5197.0,131.725,131.7349,131.5657,131.6653,5197.0
2020-12-30 13:20:00,132.33,132.47,132.32,132.43,6527.0,131.725,131.8643,131.715,131.8245,6527.0
2020-12-30 13:25:00,132.41,132.41,132.19,132.24,2792.0,131.8046,131.8046,131.5856,131.6354,2792.0
2020-12-30 13:30:00,132.19,132.34,132.14,132.16,5238.0,131.5856,131.7349,131.5358,131.5558,5238.0
2020-12-30 13:35:00,132.19,132.35,132.17,132.35,3200.0,131.5856,131.7449,131.5657,131.7449,3200.0
2020-12-30 13:40:00,132.24,132.36,132.21,132.36,2200.0,131.6354,131.7548,131.6055,131.7548,2200.0
2020-12-30 13:45:00,132.36,132.41,132.27,132.27,2268.0,131.7548,131.8046,131.6653,131.6653,2268.0
2020-12-30 13:50:00,132.26,132.43,132.08,132.09,6872.0,131.6553,131.8245,131.4761,131.4861,6872.0
2020-12-30 13:55:00,132.09,132.23,132.01,132.18,3483.0,131.4861,131.6254,131.4064,131.5757,3483.0
2020-12-30 14:00:00,132.14,132.21,132.09,132.09,3978.0,131.5358,131.6055,131.4861,131.4861,3978.0
2020-12-30 14:05:00,132.2,132.2,132.03,132.09,2600.0,131.5956,131.5956,131.4264,131.4861,2600.0
2020-12-30 14:10:00,132.09,132.11,131.97,132.02,3255.0,131.4861,131.506,131.3666,131.4164,3255.0
2020-12-30 14:15:00,131.99,131.99,131.88,131.98,4774.0,131.3865,131.3865,131.277,131.3766,4774.0
2020-12-30 14:20:00,131.98,131.98,131.78,131.82,5329.0,131.3766,131.3766,131.1775,131.2173,5329.0
2020-12-30 14:25:00,131.86,131.91,131.65,131.72,7010.0,131.2571,131.3069,131.0481,131.1178,7010.0
2020-12-30 14:30:00,131.72,131.9,131.67,131.69,4216.0,131.1178,131.2969,131.068,131.0879,4216.0
2020-12-30 14:35:00,131.77,131.84,131.74,131.77,3988.0,131.1675,131.2372,131.1377,131.1675,3988.0
2020-12-30 14:40:00,131.81,132.02,131.76,131.8,5970.0,131.2074,131.4164,131.1576,131.1974,5970.0
2020-12-30 14:45:00,131.79,131.86,131.69,131.83,6043.0,131.1874,131.2571,131.0879,131.2273,6043.0
2020-12-30 14:50:00,131.87,131.91,131.57,131.61,6188.0,131.2671,131.3069,130.9685,131.0083,6188.0
2020-12-30 14:55:00,131.55,131.76,131.45,131.72,5720.0,130.9485,131.1576,130.849,131.1178,5720.0
2020-12-30 15:00:00,131.72,131.73,131.61,131.72,9905.0,131.1178,131.1277,131.0083,131.1178,9905.0
2020-12-30 15:05:00,131.78,131.93,131.72,131.86,13352.0,131.1775,131.3268,131.1178,131.2571,13352.0
2020-12-30 15:10:00,131.86,132.05,131.85,131.94,9994.0,131.2571,131.4463,131.2472,131.3368,9994.0
2020-12-30 15:15:00,132.01,132.27,131.9,132.27,13802.0,131.4064,131.6653,131.2969,131.6653,13802.0
2020-12-30 15:20:00,132.21,132.53,132.18,132.5,20468.0,131.6055,131.9241,131.5757,131.8942,20468.0
2020-12-30 15:25:00,132.5,132.58,132.45,132.48,17856.0,131.8942,131.9738,131.8444,131.8743,17856.0
2020-12-30 15:30:00,132.51,132.55,132.19,132.21,14100.0,131.9042,131.944,131.5856,131.6055,14100.0
2020-12-30 15:35:00,132.17,132.23,132.09,132.18,10863.0,131.5657,131.6254,131.4861,131.5757,10863.0
2020-12-30 15:40:00,132.2,132.36,132.05,132.26,21446.0,131.5956,131.7548,131.4463,131.6553,21446.0
2020-12-30 15:45:00,132.25,132.53,132.23,132.25,32153.0,131.6453,131.9241,131.6254,131.6453,32153.0
2020-12-30 15:50:00,132.31,132.51,132.28,132.39,32792.0,131.7051,131.9042,131.6752,131.7847,32792.0
2020-12-30 15:55:00,132.36,132.37,132.09,132.11,55722.0,131.7548,131.7648,131.4861,131.506,55722.0
2020-12-31 09:30:00,132.11,132.11,130.28,130.87,12546.0,131.506,131.506,129.6844,130.2717,12546.0
2020-12-31 09:35:00,130.88,131.48,130.88,131.23,6235.0,130.2816,130.8789,130.2816,130.63,6235.0
2020-12-31 09:40:00,131.21,131.64,131.04,131.64,5025.0,130.6101,131.0381,130.4409,131.0381,5025.0
2020-12-31 09:45:00,131.64,131.78,131.46,131.76,4620.0,131.0381,131.1775,130.859,131.1576,4620.0
2020-12-31 09:50:00,131.78,131.85,131.48,131.78,4844.0,131.1775,131.2472,130.8789,131.1775,4844.0
2020-12-31 09:55:00,131.7,131.78,131.17,131.24,2393.0,131.0979,131.1775,130.5703,130.64,2393.0
2020-12-31 10:00:00,131.4,131.67,131.34,131.55,2791.0,130.7992,131.068,130.7395,130.9485,2791.0
2020-12-31 10:05:00,131.43,131.59,131.34,131.59,9749.0,130.8291,130.9884,130.7395,130.9884,9749.0
2020-12-31 10:10:00,131.56,131.81,131.41,131.8,3240.0,130.9585,131.2074,130.8092,131.1974,3240.0
2020-12-31 10:15:00,131.91,131.91,131.7,131.72,4626.0,131.3069,131.3069,131.0979,131.1178,4626.0
2020-12-31 10:20:00,131.73,132.25,131.73,132.17,6827.0,131.1277,131.6453,131.1277,131.5657,6827.0
2020-12-31 10:25:00,132.22,132.25,132.02,132.02,3842.0,131.6155,131.6453,131.4164,131.4164,3842.0
2020-12-31 10:30:00,132.08,132.18,132.03,132.1,3500.0,131.4761,131.5757,131.4264,131.496,3500.0
2020-12-31 10:35:00,132.1,132.69,132.1,132.65,15230.0,131.496,132.0833,131.496,132.0435,15230.0
2020-12-31 10:40:00,132.72,132.88,132.59,132.66,6602.0,132.1132,132.2725,131.9838,132.0535,6602.0
2020-12-31 10:45:00,132.68,132.86,132.68,132.78,3330.0,132.0734,132.2526,132.0734,132.1729,3330.0
2020-12-31 10:50:00,132.84,133.1,132.8,133.09,13947.0,132.2326,132.4915,132.1928,132.4815,13947.0
2020-12-31 10:55:00,133.08,133.25,133.0,133.0,6638.0,132.4715,132.6408,132.3919,132.3919,6638.0
2020-12-31 11:00:00,133.01,133.36,133.01,133.3,6320.0,132.4019,132.7503,132.4019,132.6905,6320.0
2020-12-31 11:05:00,133.27,133.63,133.22,133.53,12572.0,132.6607,133.019,132.6109,132.9195,12572.0
2020-12-31 11:10:00,133.55,133.69,133.14,133.18,12608.0,132.9394,133.0788,132.5313,132.5711,12608.0
2020-12-31 11:15:00,133.15,133.35,133.1,133.2,6543.0,132.5412,132.7403,132.4915,132.591,6543.0
2020-12-31 11:20:00,133.17,133.45,133.03,133.4,15812.0,132.5611,132.8399,132.4218,132.7901,15812.0
2020-12-31 11:25:00,133.46,133.58,133.25,133.25,13276.0,132.8498,132.9693,132.6408,132.6408,13276.0
2020-12-31 11:30:00,133.25,133.27,132.68,132.94,9002.0,132.6408,132.6607,132.0734,132.3322,9002.0
2020-12-31 11:35:00,132.88,132.93,132.64,132.93,3336.0,132.2725,132.3222,132.0336,132.3222,3336.0
2020-12-31 11:40:00,132.96,133.16,132.86,133.16,7789.0,132.3521,132.5512,132.2526,132.5512,7789.0
2020-12-31 11:45:00,133.15,133.17,132.93,132.93,4435.0,132.5412,132.5611,132.3222,132.3222,4435.0
2020-12-31 11:50:00,132.89,132.89,132.64,132.72,2210.0,132.2824,132.2824,132.0336,132.1132,2210.0
2020-12-31 11:55:00,132.7,132.71,132.58,132.58,2935.0,132.0933,132.1032,131.9738,131.9738,2935.0
2020-12-31 12:00:00,132.53,132.87,132.46,132.87,5203.0,131.9241,132.2625,131.8544,132.2625,5203.0
2020-12-31 12:05:00,132.82,132.83,132.74,132.74,3247.0,132.2127,132.2227,132.1331,132.1331,3247.0
2020-12-31 12:10:00,132.75,133.05,132.74,132.99,5975.0,132.1431,132.4417,132.1331,132.382,5975.0
2020-12-31 12:15:00,132.97,132.98,132.52,132.53,5494.0,132.3621,132.372,131.9141,131.9241,5494.0
2020-12-31 12:20:00,132.63,132.63,132.55,132.57,3868.0,132.0236,132.0236,131.944,131.9639,3868.0
2020-12-31 12:25:00,132.58,132.89,132.5,132.89,3877.0,131.9738,132.2824,131.8942,132.2824,3877.0
2020-12-31 12:30:00,132.8,132.81,132.59,132.62,4249.0,132.1928,132.2028,131.9838,132.0137,4249.0
2020-12-31 12:35:00,132.6,132.6,132.44,132.55,3438.0,131.9937,131.9937,131.8345,131.944,3438.0
2020-12-31 12:40:00,132.47,132.62,132.47,132.62,2500.0,131.8643,132.0137,131.8643,132.0137,2500.0
2020-12-31 12:45:00,132.8,132.88,132.69,132.72,1600.0,132.1928,132.2725,132.0833,132.1132,1600.0
2020-12-31 12:50:00,132.63,132.84,132.61,132.84,2872.0,132.0236,132.2326,132.0037,132.2326,2872.0
2020-12-31 12:55:00,132.85,133.12,132.85,132.97,3179.0,132.2426,132.5114,132.2426,132.3621,3179.0
2020-12-31 13:00:00,133.0,133.24,132.94,133.16,122700.0,132.3919,132.6308,132.3322,132.5512,122700.0
2020-12-31 13:05:00,133.16,133.24,133.0,133.01,8650.0,132.5512,132.6308,132.3919,132.4019,8650.0
2020-12-31 13:10:00,133.0,133.05,132.96,133.05,2507.0,132.3919,132.4417,132.3521,132.4417,2507.0
2020-12-31 13:15:00,133.05,133.17,133.02,133.09,1900.0,132.4417,132.5611,132.4118,132.4815,1900.0
2020-12-31 13:20:00,133.1,133.18,133.03,133.07,5985.0,132.4915,132.5711,132.4218,132.4616,5985.0
2020-12-31 13:25:00,133.03,133.16,132.94,132.94,6792.0,132.4218,132.5512,132.3322,132.3322,6792.0
2020-12-31 13:30:00,132.93,132.93,132.77,132.8,3191.0,132.3222,132.3222,132.163,132.1928,3191.0
2020-12-31 13:35:00,132.79,132.8,132.42,132.51,6979.0,132.1829,132.1928,131.8146,131.9042,6979.0
2020-12-31 13:40:00,132.52,132.55,132.38,132.38,4800.0,131.9141,131.944,131.7748,131.7748,4800.0
2020-12-31 13:45:00,132.43,132.65,132.43,132.64,2300.0,131.8245,132.0435,131.8245,132.0336,2300.0
2020-12-31 13:50:00,132.62,132.63,132.4,132.48,3448.0,132.0137,132.0236,131.7947,131.8743,3448.0
2020-12-31 13:55:00,132.55,132.55,132.4,132.53,5442.0,131.944,131.944,131.7947,131.9241,5442.0
2020-12-31 14:00:00,132.4,132.4,132.19,132.34,4656.0,131.7947,131.7947,131.5856,131.7349,4656.0
2020-12-31 14:05:00,132.29,132.3,132.16,132.29,6206.0,131.6852,131.6951,131.5558,131.6852,6206.0
2020-12-31 14:10:00,132.33,132.63,132.25,132.49,9846.0,131.725,132.0236,131.6453,131.8842,9846.0
2020-12-31 14:15:00,132.46,132.69,132.44,132.57,3727.0,131.8544,132.0833,131.8345,131.9639,3727.0
2020-12-31 14:20:00,132.62,132.66,132.33,132.41,2900.0,132.0137,132.0535,131.725,131.8046,2900.0
2020-12-31 14:25:00,132.42,132.52,132.38,132.5,3110.0,131.8146,131.9141,131.7748,131.8942,3110.0
2020-12-31 14:30:00,132.5,132.65,132.44,132.65,4204.0,131.8942,132.0435,131.8345,132.0435,4204.0
2020-12-31 14:35:00,132.58,132.71,132.57,132.67,4619.0,131.9738,132.1032,131.9639,132.0634,4619.0
2020-12-31 14:40:00,132.67,132.81,132.67,132.72,4502.0,132.0634,132.2028,132.0634,132.1132,4502.0
2020-12-31 14:45:00,132.72,132.76,132.66,132.7,2702.0,132.1132,132.153,132.0535,132.0933,2702.0
2020-12-31 14:50:00,132.69,132.69,132.48,132.48,1871.0,132.0833,132.0833,131.8743,131.8743,1871.0
2020-12-31 14:55:00,132.47,132.53,132.4,132.53,4500.0,131.8643,131.9241,131.7947,131.9241,4500.0
2020-12-31 15:00:00,132.47,132.69,132.45,132.63,5397.0,131.8643,132.0833,131.8444,132.0236,5397.0
2020-12-31 15:05:00,132.65,132.82,132.59,132.64,9530.0,132.0435,132.2127,131.9838,132.0336,9530.0
2020-12-31 15:10:00,132.59,132.76,132.59,132.66,9998.0,131.9838,132.153,131.9838,132.0535,9998.0
2020-12-31 15:15:00,132.59,132.7,132.51,132.58,5849.0,131.9838,132.0933,131.9042,131.9738,5849.0
2020-12-31 15:20:00,132.58,132.8,132.33,132.71,20462.0,131.9738,132.1928,131.725,132.1032,20462.0
2020-12-31 15:25:00,132.68,132.68,132.49,132.62,3620.0,132.0734,132.0734,131.8842,132.0137,3620.0
2020-12-31 15:30:00,132.62,132.62,132.51,132.53,5308.0,132.0137,132.0137,131.9042,131.9241,5308.0
2020-12-31 15:35:00,132.56,132.61,132.45,132.61,11151.0,131.9539,132.0037,131.8444,132.0037,11151.0
2020-12-31 15:40:00,132.58,132.75,132.51,132.65,11166.0,131.9738,132.1431,131.9042,132.0435,11166.0
2020-12-31 15:45:00,132.62,132.66,132.16,132.16,20998.0,132.0137,132.0535,131.5558,131.5558,20998.0
2020-12-31 15:50:00,132.27,132.39,132.06,132.19,38560.0,131.6653,131.7847,131.4562,131.5856,38560.0
2020-12-31 15:55:00,132.17,132.46,132.14,132.41,50657.0,131.5657,131.8544,131.5358,131.8046,50657.0
2021-01-04 09:30:00,134.98,135.27,134.19,134.99,153417.0,134.3629,134.6515,133.5765,134.3728,153417.0
2021-01-04 09:35:00,135.06,135.87,134.38,134.75,141332.0,134.4425,135.2488,133.7656,134.1339,141332.0
2021-01-04 09:40:00,134.75,134.87,133.09,133.26,50330.0,134.1339,134.2534,132.4815,132.6507,50330.0
2021-01-04 09:45:00,133.28,133.28,132.06,132.29,27892.0,132.6706,132.6706,131.4562,131.6852,27892.0
2021-01-04 09:50:00,132.29,132.29,131.12,131.52,28707.0,131.6852,131.6852,130.5205,130.9187,28707.0
2021-01-04 09:55:00,131.8,131.84,130.78,130.96,39495.0,131.1974,131.2372,130.1821,130.3612,39495.0
2021-01-04 10:00:00,130.74,131.36,130.52,130.53,17141.0,130.1422,130.7594,129.9233,129.9332,17141.0
2021-01-04 10:05:00,130.68,131.04,130.03,130.69,23315.0,130.0825,130.4409,129.4355,130.0925,23315.0
2021-01-04 10:10:00,130.73,131.41,130.7,130.76,30772.0,130.1323,130.8092,130.1024,130.1622,30772.0
2021-01-04 10:15:00,130.63,130.99,130.59,130.69,16884.0,130.0328,130.3911,129.9929,130.0925,16884.0
2021-01-04 10:20:00,130.72,131.51,130.42,131.51,13684.0,130.1223,130.9087,129.8237,130.9087,13684.0
2021-01-04 10:25:00,131.42,132.07,131.21,131.88,29229.0,130.8191,131.4662,130.6101,131.277,29229.0
2021-01-04 10:30:00,131.96,132.06,131.45,132.04,11520.0,131.3567,131.4562,130.849,131.4363,11520.0
2021-01-04 10:35:00,131.89,132.0,131.11,131.25,30801.0,131.287,131.3965,130.5106,130.6499,30801.0
2021-01-04 10:40:00,131.26,131.63,131.17,131.54,28457.0,130.6599,131.0282,130.5703,130.9386,28457.0
2021-01-04 10:45:00,131.54,131.57,130.79,130.91,63926.0,130.9386,130.9685,130.192,130.3115,63926.0
2021-01-04 10:50:00,130.97,130.99,129.79,130.0,15195.0,130.3712,130.3911,129.1966,129.4056,15195.0
2021-01-04 10:55:00,130.0,130.02,129.27,129.48,26151.0,129.4056,129.4255,128.679,128.888,26151.0
2021-01-04 11:00:00,129.43,129.72,128.67,128.75,39677.0,128.8382,129.1269,128.0817,128.1613,39677.0
2021-01-04 11:05:00,128.84,129.05,128.6,128.78,18904.0,128.2509,128.46,128.012,128.1912,18904.0
2021-01-04 11:10:00,128.67,129.27,128.31,129.27,32614.0,128.0817,128.679,127.7234,128.679,32614.0
2021-01-04 11:15:00,129.25,129.48,129.14,129.47,14282.0,128.6591,128.888,128.5496,128.8781,14282.0
2021-01-04 11:20:00,129.38,129.87,129.28,129.41,19011.0,128.7885,129.2762,128.6889,128.8183,19011.0
2021-01-04 11:25:00,129.48,130.23,129.48,130.22,15109.0,128.888,129.6346,128.888,129.6246,15109.0
2021-01-04 11:30:00,130.14,130.2,129.63,129.96,25811.0,129.545,129.6047,129.0373,129.3658,25811.0
2021-01-04 11:35:00,130.07,130.49,129.59,130.45,8273.0,129.4753,129.8934,128.9975,129.8536,8273.0
2021-01-04 11:40:00,130.4,130.52,130.06,130.18,15960.0,129.8038,129.9233,129.4654,129.5848,15960.0
2021-01-04 11:45:00,130.21,130.96,130.12,130.77,34872.0,129.6147,130.3612,129.5251,130.1721,34872.0
2021-01-04 11:50:00,130.72,130.97,130.45,130.46,7390.0,130.1223,130.3712,129.8536,129.8635,7390.0
2021-01-04 11:55:00,130.47,130.49,129.82,129.84,6561.0,129.8735,129.8934,129.2265,129.2464,6561.0
2021-01-04 12:00:00,129.89,129.94,129.51,129.51,6517.0,129.2961,129.3459,128.9179,128.9179,6517.0
2021-01-04 12:05:00,129.48,129.59,129.32,129.49,23767.0,128.888,128.9975,128.7287,128.898,23767.0
2021-01-04 12:10:00,129.52,129.77,129.41,129.53,32483.0,128.9278,129.1767,128.8183,128.9378,32483.0
2021-01-04 12:15:00,129.46,130.34,129.38,130.13,32349.0,128.8681,129.7441,128.7885,129.535,32349.0
2021-01-04 12:20:00,130.02,130.45,129.93,130.45,12279.0,129.4255,129.8536,129.336,129.8536,12279.0
2021-01-04 12:25:00,130.4,130.73,130.29,130.61,19257.0,129.8038,130.1323,129.6943,130.0128,19257.0
2021-01-04 12:30:00,130.59,130.87,130.36,130.84,16708.0,129.9929,130.2717,129.764,130.2418,16708.0
2021-01-04 12:35:00,130.87,131.3,130.85,131.21,26502.0,130.2717,130.6997,130.2517,130.6101,26502.0
2021-01-04 12:40:00,131.21,131.27,130.51,130.62,53966.0,130.6101,130.6698,129.9133,130.0228,53966.0
2021-01-04 12:45:00,130.58,130.74,130.46,130.6,13441.0,129.983,130.1422,129.8635,130.0029,13441.0
2021-01-04 12:50:00,130.68,131.23,130.55,131.22,14578.0,130.0825,130.63,129.9531,130.6201,14578.0
2021-01-04 12:55:00,131.13,131.38,130.93,131.19,19342.0,130.5305,130.7793,130.3314,130.5902,19342.0
2021-01-04 13:00:00,131.08,131.11,130.46,130.89,20679.0,130.4807,130.5106,129.8635,130.2916,20679.0
2021-01-04 13:05:00,131.05,131.05,130.75,130.87,5460.0,130.4508,130.4508,130.1522,130.2717,5460.0
2021-01-04 13:10:00,130.93,131.78,130.8,131.53,21405.0,130.3314,131.1775,130.202,130.9286,21405.0
2021-01-04 13:15:00,131.53,131.93,131.43,131.67,18299.0,130.9286,131.3268,130.8291,131.068,18299.0
2021-01-04 13:20:00,131.61,132.74,131.58,132.13,71452.0,131.0083,132.1331,130.9784,131.5259,71452.0
2021-01-04 13:25:00,132.17,132.55,132.16,132.36,18101.0,131.5657,131.944,131.5558,131.7548,18101.0
2021-01-04 13:30:00,132.28,132.31,131.53,131.53,9565.0,131.6752,131.7051,130.9286,130.9286,9565.0
2021-01-04 13:35:00,131.56,132.04,131.55,131.95,11664.0,130.9585,131.4363,130.9485,131.3467,11664.0
2021-01-04 13:40:00,132.0,132.25,131.79,131.86,17037.0,131.3965,131.6453,131.1874,131.2571,17037.0
2021-01-04 13:45:00,131.89,132.4,131.86,132.26,9991.0,131.287,131.7947,131.2571,131.6553,9991.0
2021-01-04 13:50:00,132.3,132.63,132.3,132.57,17572.0,131.6951,132.0236,131.6951,131.9639,17572.0
2021-01-04 13:55:00,132.58,132.89,132.37,132.89,23495.0,131.9738,132.2824,131.7648,132.2824,23495.0
2021-01-04 14:00:00,132.8,132.81,132.39,132.57,15709.0,132.1928,132.2028,131.7847,131.9639,15709.0
2021-01-04 14:05:00,132.57,132.66,132.03,132.37,53148.0,131.9639,132.0535,131.4264,131.7648,53148.0
2021-01-04 14:10:00,132.3,132.42,132.0,132.36,93569.0,131.6951,131.8146,131.3965,131.7548,93569.0
2021-01-04 14:15:00,132.35,132.56,131.93,131.99,78157.0,131.7449,131.9539,131.3268,131.3865,78157.0
2021-01-04 14:20:00,131.91,132.17,131.71,131.92,32560.0,131.3069,131.5657,131.1078,131.3169,32560.0
2021-01-04 14:25:00,131.91,132.11,131.84,132.05,41903.0,131.3069,131.506,131.2372,131.4463,41903.0
2021-01-04 14:30:00,132.01,132.02,131.74,131.79,24243.0,131.4064,131.4164,131.1377,131.1874,24243.0
2021-01-04 14:35:00,131.76,131.8,131.39,131.73,24348.0,131.1576,131.1974,130.7893,131.1277,24348.0
2021-01-04 14:40:00,131.69,131.74,131.17,131.17,32761.0,131.0879,131.1377,130.5703,130.5703,32761.0
2021-01-04 14:45:00,131.21,131.39,131.18,131.28,57400.0,130.6101,130.7893,130.5802,130.6798,57400.0
2021-01-04 14:50:00,131.33,131.35,130.89,130.9,29774.0,130.7296,130.7495,130.2916,130.3015,29774.0
2021-01-04 14:55:00,130.86,131.81,130.78,131.74,16694.0,130.2617,131.2074,130.1821,131.1377,16694.0
2021-01-04 15:00:00,131.75,131.82,131.35,131.4,26038.0,131.1476,131.2173,130.7495,130.7992,26038.0
2021-01-04 15:05:00,131.4,131.64,131.31,131.39,11105.0,130.7992,131.0381,130.7096,130.7893,11105.0
2021-01-04 15:10:00,131.37,131.39,131.01,131.1,14796.0,130.7694,130.7893,130.411,130.5006,14796.0
2021-01-04 15:15:00,131.07,131.07,130.82,130.85,34608.0,130.4707,130.4707,130.2219,130.2517,34608.0
2021-01-04 15:20:00,130.84,131.17,130.82,131.15,35929.0,130.2418,130.5703,130.2219,130.5504,35929.0
2021-01-04 15:25:00,131.08,131.22,130.85,130.9,12097.0,130.4807,130.6201,130.2517,130.3015,12097.0
2021-01-04 15:30:00,130.88,131.28,130.62,131.15,23140.0,130.2816,130.6798,130.0228,130.5504,23140.0
2021-01-04 15:35:00,131.15,131.7,131.09,131.69,20811.0,130.5504,131.0979,130.4906,131.0879,20811.0
2021-01-04 15:40:00,131.69,131.84,131.64,131.66,42541.0,131.0879,131.2372,131.0381,131.058,42541.0
2021-01-04 15:45:00,131.66,131.74,131.47,131.69,34157.0,131.058,131.1377,130.8689,131.0879,34157.0
2021-01-04 15:50:00,131.76,132.32,131.7,131.83,113078.0,131.1576,131.715,131.0979,131.2273,113078.0
2021-01-04 15:55:00,131.8,131.85,131.34,131.37,117797.0,131.1974,131.2472,130.7395,130.7694,117797.0
2021-01-05 09:30:00,131.47,133.78,131.46,133.52,40043.0,130.8689,133.1683,130.859,132.9095,40043.0
2021-01-05 09:35:00,133.41,134.16,132.6,132.99,51588.0,132.8,133.5466,131.9937,132.382,51588.0
2021-01-05 09:40:00,132.89,133.74,132.72,133.46,48292.0,132.2824,133.1285,132.1132,132.8498,48292.0
2021-01-05 09:45:00,133.33,134.13,133.22,133.79,67505.0,132.7204,133.5167,132.6109,133.1783,67505.0
2021-01-05 09:50:00,133.79,134.16,132.8,132.81,43880.0,133.1783,133.5466,132.1928,132.2028,43880.0
2021-01-05 09:55:00,132.81,132.94,132.18,132.44,36496.0,132.2028,132.3322,131.5757,131.8345,36496.0
2021-01-05 10:00:00,132.44,133.54,132.23,133.54,19312.0,131.8345,132.9294,131.6254,132.9294,19312.0
2021-01-05 10:05:00,133.55,133.55,132.15,132.72,20601.0,132.9394,132.9394,131.5458,132.1132,20601.0
2021-01-05 10:10:00,132.8,133.28,132.56,133.01,19959.0,132.1928,132.6706,131.9539,132.4019,19959.0
2021-01-05 10:15:00,133.13,133.13,132.56,132.79,13790.0,132.5213,132.5213,131.9539,132.1829,13790.0
2021-01-05 10:20:00,132.68,133.06,132.67,132.88,28520.0,132.0734,132.4516,132.0634,132.2725,28520.0
2021-01-05 10:25:00,132.88,133.28,132.65,132.86,21565.0,132.2725,132.6706,132.0435,132.2526,21565.0
2021-01-05 10:30:00,132.88,133.04,132.52,132.74,9538.0,132.2725,132.4317,131.9141,132.1331,9538.0
2021-01-05 10:35:00,132.68,132.75,132.31,132.33,9115.0,132.0734,132.1431,131.7051,131.725,9115.0
2021-01-05 10:40:00,132.4,132.75,132.0,132.16,8571.0,131.7947,132.1431,131.3965,131.5558,8571.0
2021-01-05 10:45:00,132.18,132.27,131.81,132.14,16331.0,131.5757,131.6653,131.2074,131.5358,16331.0
2021-01-05 10:50:00,132.21,132.68,132.15,132.58,11154.0,131.6055,132.0734,131.5458,131.9738,11154.0
2021-01-05 10:55:00,132.52,132.52,131.85,131.89,11303.0,131.9141,131.9141,131.2472,131.287,11303.0
2021-01-05 11:00:00,132.02,132.34,131.96,132.34,7080.0,131.4164,131.7349,131.3567,131.7349,7080.0
2021-01-05 11:05:00,132.29,132.42,132.05,132.24,5633.0,131.6852,131.8146,131.4463,131.6354,5633.0
2021-01-05 11:10:00,132.22,132.22,131.9,132.04,7438.0,131.6155,131.6155,131.2969,131.4363,7438.0
2021-01-05 11:15:00,131.81,132.2,131.81,132.14,3807.0,131.2074,131.5956,131.2074,131.5358,3807.0
2021-01-05 11:20:00,132.19,132.53,132.19,132.36,7876.0,131.5856,131.9241,131.5856,131.7548,7876.0
2021-01-05 11:25:00,132.31,132.81,132.31,132.8,7808.0,131.7051,132.2028,131.7051,132.1928,7808.0
2021-01-05 11:30:00,132.9,133.28,132.88,133.25,74663.0,132.2924,132.6706,132.2725,132.6408,74663.0
2021-01-05 11:35:00,133.16,133.16,132.31,132.44,10422.0,132.5512,132.5512,131.7051,131.8345,10422.0
2021-01-05 11:40:00,132.47,132.96,132.33,132.96,5929.0,131.8643,132.3521,131.725,132.3521,5929.0
2021-01-05 11:45:00,132.79,132.95,132.77,132.94,13727.0,132.1829,132.3421,132.163,132.3322,13727.0
2021-01-05 11:50:00,132.99,133.06,132.73,133.06,6895.0,132.382,132.4516,132.1231,132.4516,6895.0
2021-01-05 11:55:00,133.16,133.26,133.09,133.21,9460.0,132.5512,132.6507,132.4815,132.601,9460.0
2021-01-05 12:00:00,133.25,133.43,133.25,133.42,6014.0,132.6408,132.8199,132.6408,132.81,6014.0
2021-01-05 12:05:00,133.43,134.5,133.43,134.3,112995.0,132.8199,133.8851,132.8199,133.686,112995.0
2021-01-05 12:10:00,134.27,134.58,134.17,134.33,37813.0,133.6561,133.9647,133.5566,133.7158,37813.0
2021-01-05 12:15:00,134.28,134.7,134.22,134.56,19372.0,133.6661,134.0841,133.6063,133.9448,19372.0
2021-01-05 12:20:00,134.47,134.49,134.15,134.35,55657.0,133.8552,133.8751,133.5367,133.7357,55657.0
2021-01-05 12:25:00,134.39,134.77,134.35,134.77,30082.0,133.7756,134.1538,133.7357,134.1538,30082.0
2021-01-05 12:30:00,134.77,134.92,134.62,134.84,28864.0,134.1538,134.3031,134.0045,134.2235,28864.0
2021-01-05 12:35:00,134.8,135.0,134.76,134.8,20260.0,134.1837,134.3828,134.1439,134.1837,20260.0
2021-01-05 12:40:00,134.84,134.91,134.75,134.91,8589.0,134.2235,134.2932,134.1339,134.2932,8589.0
2021-01-05 12:45:00,134.91,134.99,134.76,134.99,7073.0,134.2932,134.3728,134.1439,134.3728,7073.0
2021-01-05 12:50:00,134.99,135.0,134.66,134.72,20223.0,134.3728,134.3828,134.0443,134.1041,20223.0
2021-01-05 12:55:00,134.71,135.16,134.65,135.12,25761.0,134.0941,134.542,134.0344,134.5022,25761.0
2021-01-05 13:00:00,135.12,135.5,135.0,135.46,14374.0,134.5022,134.8805,134.3828,134.8407,14374.0
2021-01-05 13:05:00,135.41,135.45,135.07,135.12,19748.0,134.7909,134.8307,134.4525,134.5022,19748.0
2021-01-05 13:10:00,135.11,135.32,135.06,135.32,10829.0,134.4923,134.7013,134.4425,134.7013,10829.0
2021-01-05 13:15:00,135.35,135.68,135.17,135.59,30837.0,134.7312,135.0597,134.552,134.9701,30837.0
2021-01-05 13:20:00,135.64,135.66,135.44,135.63,17614.0,135.0198,135.0398,134.8208,135.0099,17614.0
2021-01-05 13:25:00,135.63,135.69,135.45,135.55,26375.0,135.0099,135.0696,134.8307,134.9303,26375.0
2021-01-05 13:30:00,135.56,135.93,135.54,135.64,20292.0,134.9402,135.3085,134.9203,135.0198,20292.0
2021-01-05 13:35:00,135.67,135.81,135.59,135.66,18744.0,135.0497,135.1891,134.9701,135.0398,18744.0
2021-01-05 13:40:00,135.61,135.91,135.6,135.9,13162.0,134.99,135.2886,134.98,135.2787,13162.0
2021-01-05 13:45:00,135.83,135.99,135.69,135.99,22577.0,135.209,135.3682,135.0696,135.3682,22577.0
2021-01-05 13:50:00,135.98,136.27,135.94,136.15,29255.0,135.3583,135.647,135.3185,135.5275,29255.0
2021-01-05 13:55:00,136.18,136.57,136.15,136.52,41349.0,135.5574,135.9456,135.5275,135.8958,41349.0
2021-01-05 14:00:00,136.48,136.99,136.41,136.88,34933.0,135.856,136.3637,135.7863,136.2542,34933.0
2021-01-05 14:05:00,136.9,137.2,136.89,137.14,35686.0,136.2741,136.5727,136.2641,136.513,35686.0
2021-01-05 14:10:00,137.14,137.2,136.73,136.91,43248.0,136.513,136.5727,136.1049,136.284,43248.0
2021-01-05 14:15:00,136.93,137.16,136.93,137.06,25651.0,136.3039,136.5329,136.3039,136.4334,25651.0
2021-01-05 14:20:00,137.09,137.61,137.09,137.6,32908.0,136.4632,136.9808,136.4632,136.9709,32908.0
2021-01-05 14:25:00,137.61,137.81,137.56,137.81,34929.0,136.9808,137.1799,136.9311,137.1799,34929.0
2021-01-05 14:30:00,137.86,137.94,137.15,137.24,50571.0,137.2297,137.3093,136.5229,136.6125,50571.0
2021-01-05 14:35:00,137.3,137.34,136.92,136.92,41062.0,136.6723,136.7121,136.294,136.294,41062.0
2021-01-05 14:40:00,136.94,136.95,136.16,136.32,62266.0,136.3139,136.3239,135.5375,135.6967,62266.0
2021-01-05 14:45:00,136.32,136.77,136.29,136.7,19486.0,135.6967,136.1447,135.6669,136.075,19486.0
2021-01-05 14:50:00,136.68,136.73,136.34,136.5,25717.0,136.0551,136.1049,135.7166,135.8759,25717.0
2021-01-05 14:55:00,136.54,136.54,136.13,136.5,17380.0,135.9157,135.9157,135.5076,135.8759,17380.0
2021-01-05 15:00:00,136.43,136.6,136.19,136.49,45032.0,135.8062,135.9755,135.5673,135.866,45032.0
2021-01-05 15:05:00,136.42,137.01,136.42,136.94,32347.0,135.7963,136.3836,135.7963,136.3139,32347.0
2021-01-05 15:10:00,136.93,137.12,136.76,137.12,37090.0,136.3039,136.4931,136.1347,136.4931,37090.0
2021-01-05 15:15:00,137.12,137.22,136.92,137.09,84030.0,136.4931,136.5926,136.294,136.4632,84030.0
2021-01-05 15:20:00,137.11,137.14,136.65,137.04,48171.0,136.4831,136.513,136.0252,136.4134,48171.0
2021-01-05 15:25:00,137.04,137.39,137.01,137.35,46433.0,136.4134,136.7618,136.3836,136.722,46433.0
2021-01-05 15:30:00,137.39,137.39,136.99,137.23,56967.0,136.7618,136.7618,136.3637,136.6026,56967.0
2021-01-05 15:35:00,137.23,137.3,136.76,136.77,69841.0,136.6026,136.6723,136.1347,136.1447,69841.0
2021-01-05 15:40:00,136.78,137.22,136.7,137.22,37192.0,136.1546,136.5926,136.075,136.5926,37192.0
2021-01-05 15:45:00,137.19,137.53,137.17,137.51,60846.0,136.5628,136.9012,136.5429,136.8813,60846.0
2021-01-05 15:50:00,137.61,137.67,137.17,137.25,105351.0,136.9808,137.0406,136.5429,136.6225,105351.0
2021-01-05 15:55:00,137.22,137.34,137.03,137.14,194783.0,136.5926,136.7121,136.4035,136.513,194783.0
2021-01-06 09:30:00,138.11,139.4,137.16,137.49,67161.0,137.4786,138.7627,136.5329,136.8614,67161.0
2021-01-06 09:35:00,137.15,139.0,136.84,139.0,35772.0,136.5229,138.3645,136.2144,138.3645,35772.0
2021-01-06 09:40:00,138.89,139.27,138.29,138.73,58231.0,138.255,138.6332,137.6577,138.0957,58231.0
2021-01-06 09:45:00,138.66,139.78,138.66,139.56,32088.0,138.026,139.1409,138.026,138.9219,32088.0
2021-01-06 09:50:00,139.57,139.86,139.0,139.71,20575.0,138.9319,139.2206,138.3645,139.0712,20575.0
2021-01-06 09:55:00,139.88,140.15,139.31,139.93,53026.0,139.2405,139.5092,138.6731,139.2902,53026.0
2021-01-06 10:00:00,140.07,140.99,139.41,140.99,44670.0,139.4296,140.3454,138.7726,140.3454,44670.0
2021-01-06 10:05:00,140.96,141.81,140.76,141.61,47331.0,140.3155,141.1616,140.1164,140.9626,47331.0
2021-01-06 10:10:00,141.74,142.33,141.34,142.18,55124.0,141.092,141.6793,140.6938,141.5299,55124.0
2021-01-06 10:15:00,142.09,142.71,142.03,142.4,47157.0,141.4404,142.0575,141.3806,141.7489,47157.0
2021-01-06 10:20:00,142.5,142.96,142.27,142.41,41498.0,141.8485,142.3064,141.6195,141.7589,41498.0
2021-01-06 10:25:00,142.46,142.73,142.12,142.27,27078.0,141.8087,142.0774,141.4702,141.6195,27078.0
2021-01-06 10:30:00,142.27,142.97,142.0,142.97,57267.0,141.6195,142.3163,141.3508,142.3163,57267.0
2021-01-06 10:35:00,143.0,143.02,142.28,142.28,23211.0,142.3462,142.3661,141.6295,141.6295,23211.0
2021-01-06 10:40:00,142.3,142.81,142.24,142.72,43485.0,141.6494,142.1571,141.5897,142.0675,43485.0
2021-01-06 10:45:00,142.62,143.45,142.56,143.42,35727.0,141.9679,142.7941,141.9082,142.7643,35727.0
2021-01-06 10:50:00,143.45,144.16,143.34,143.66,47384.0,142.7941,143.5009,142.6846,143.0032,47384.0
2021-01-06 10:55:00,143.66,144.22,143.08,144.19,63303.0,143.0032,143.5606,142.4258,143.5308,63303.0
2021-01-06 11:00:00,144.28,144.6,143.75,143.82,81329.0,143.6203,143.9389,143.0928,143.1624,81329.0
2021-01-06 11:05:00,143.82,144.45,143.7,144.39,45939.0,143.1624,143.7896,143.043,143.7298,45939.0
2021-01-06 11:10:00,144.39,144.68,144.27,144.34,26291.0,143.7298,144.0185,143.6104,143.6801,26291.0
2021-01-06 11:15:00,144.28,144.5,144.06,144.11,14288.0,143.6203,143.8393,143.4013,143.4511,14288.0
2021-01-06 11:20:00,144.15,144.2,143.85,143.85,28394.0,143.4909,143.5407,143.1923,143.1923,28394.0
2021-01-06 11:25:00,143.84,144.34,143.59,144.26,18976.0,143.1824,143.6801,142.9335,143.6004,18976.0
2021-01-06 11:30:00,144.41,144.56,143.52,143.61,18808.0,143.7497,143.8991,142.8638,142.9534,18808.0
2021-01-06 11:35:00,143.79,143.85,143.0,143.04,27599.0,143.1326,143.1923,142.3462,142.386,27599.0
2021-01-06 11:40:00,143.04,143.91,143.04,143.91,17491.0,142.386,143.252,142.386,143.252,17491.0
2021-01-06 11:45:00,143.81,144.33,143.8,144.25,16324.0,143.1525,143.6701,143.1425,143.5905,16324.0
2021-01-06 11:50:00,144.33,144.69,144.18,144.54,20867.0,143.6701,144.0285,143.5208,143.8792,20867.0
2021-01-06 11:55:00,144.45,144.51,144.22,144.42,27789.0,143.7896,143.8493,143.5606,143.7597,27789.0
2021-01-06 12:00:00,144.45,144.78,144.39,144.64,17350.0,143.7896,144.1181,143.7298,143.9787,17350.0
2021-01-06 12:05:00,144.54,144.92,144.41,144.81,22711.0,143.8792,144.2574,143.7497,144.1479,22711.0
2021-01-06 12:10:00,144.81,144.99,144.5,144.75,21444.0,144.1479,144.3271,143.8393,144.0882,21444.0
2021-01-06 12:15:00,144.75,144.77,144.47,144.47,22622.0,144.0882,144.1081,143.8095,143.8095,22622.0
2021-01-06 12:20:00,144.54,144.82,144.51,144.59,12878.0,143.8792,144.1579,143.8493,143.9289,12878.0
2021-01-06 12:25:00,144.58,145.02,144.53,144.63,50495.0,143.919,144.357,143.8692,143.9687,50495.0
2021-01-06 12:30:00,144.69,144.77,144.47,144.5,25635.0,144.0285,144.1081,143.8095,143.8393,25635.0
2021-01-06 12:35:00,144.54,145.03,144.39,144.81,41727.0,143.8792,144.3669,143.7298,144.1479,41727.0
2021-01-06 12:40:00,144.74,145.02,144.72,145.02,31877.0,144.0782,144.357,144.0583,144.357,31877.0
2021-01-06 12:45:00,145.03,145.35,145.02,145.06,20980.0,144.3669,144.6855,144.357,144.3968,20980.0
2021-01-06 12:50:00,145.02,145.44,144.9,145.42,23239.0,144.357,144.775,144.2375,144.7551,23239.0
2021-01-06 12:55:00,145.43,145.62,145.29,145.4,28133.0,144.7651,144.9542,144.6257,144.7352,28133.0
2021-01-06 13:00:00,145.4,146.0,145.31,145.91,17765.0,144.7352,145.3325,144.6456,145.2429,17765.0
2021-01-06 13:05:00,145.91,146.46,145.74,146.41,22946.0,145.2429,145.7904,145.0737,145.7406,22946.0
2021-01-06 13:10:00,146.43,146.6,146.22,146.23,28649.0,145.7605,145.9297,145.5515,145.5614,28649.0
2021-01-06 13:15:00,146.29,146.32,145.87,146.16,26291.0,145.6212,145.651,145.2031,145.4917,26291.0
2021-01-06 13:20:00,146.13,146.19,145.76,146.02,22857.0,145.4619,145.5216,145.0936,145.3524,22857.0
2021-01-06 13:25:00,146.0,146.42,145.88,146.24,26418.0,145.3325,145.7506,145.213,145.5714,26418.0
2021-01-06 13:30:00,146.25,146.62,146.25,146.5,17746.0,145.5813,145.9496,145.5813,145.8302,17746.0
2021-01-06 13:35:00,146.41,147.0,146.41,146.92,39605.0,145.7406,146.3279,145.7406,146.2483,39605.0
2021-01-06 13:40:00,146.89,147.15,146.58,146.9,32216.0,146.2184,146.4772,145.9098,146.2284,32216.0
2021-01-06 13:45:00,146.84,147.3,146.75,147.24,25112.0,146.1686,146.6265,146.079,146.5668,25112.0
2021-01-06 13:50:00,147.26,147.55,147.2,147.29,68167.0,146.5867,146.8754,146.527,146.6166,68167.0
2021-01-06 13:55:00,147.25,147.44,146.76,146.88,97934.0,146.5768,146.7659,146.089,146.2085,97934.0
2021-01-06 14:00:00,146.99,147.36,146.66,146.66,37024.0,146.318,146.6863,145.9895,145.9895,37024.0
2021-01-06 14:05:00,146.65,147.1,146.57,147.02,28641.0,145.9795,146.4274,145.8999,146.3478,28641.0
2021-01-06 14:10:00,147.02,147.13,146.61,147.04,91714.0,146.3478,146.4573,145.9397,146.3677,91714.0
2021-01-06 14:15:00,147.03,147.17,146.03,146.12,48116.0,146.3578,146.4971,145.3623,145.4519,48116.0
2021-01-06 14:20:00,146.29,146.29,145.43,145.48,24400.0,145.6212,145.6212,144.7651,144.8149,24400.0
2021-01-06 14:25:00,145.55,145.62,144.44,144.56,31362.0,144.8845,144.9542,143.7796,143.8991,31362.0
2021-01-06 14:30:00,144.51,144.82,144.21,144.58,30969.0,143.8493,144.1579,143.5507,143.919,30969.0
2021-01-06 14:35:00,144.58,144.64,143.62,143.72,46784.0,143.919,143.9787,142.9634,143.0629,46784.0
2021-01-06 14:40:00,143.74,143.99,143.28,143.37,43715.0,143.0828,143.3317,142.6249,142.7145,43715.0
2021-01-06 14:45:00,143.35,143.42,142.25,142.52,35494.0,142.6946,142.7643,141.5996,141.8684,35494.0
2021-01-06 14:50:00,142.56,143.14,142.02,143.11,32304.0,141.9082,142.4856,141.3707,142.4557,32304.0
2021-01-06 14:55:00,143.24,144.25,143.14,144.19,26808.0,142.5851,143.5905,142.4856,143.5308,26808.0
2021-01-06 15:00:00,144.19,144.19,143.1,143.14,29700.0,143.5308,143.5308,142.4457,142.4856,29700.0
2021-01-06 15:05:00,143.24,143.65,143.1,143.15,28104.0,142.5851,142.9932,142.4457,142.4955,28104.0
2021-01-06 15:10:00,143.25,143.4,142.81,142.98,61037.0,142.5951,142.7444,142.1571,142.3263,61037.0
2021-01-06 15:15:00,143.02,143.44,142.87,143.44,37443.0,142.3661,142.7842,142.2168,142.7842,37443.0
2021-01-06 15:20:00,143.44,143.72,142.96,142.96,37244.0,142.7842,143.0629,142.3064,142.3064,37244.0
2021-01-06 15:25:00,142.99,143.82,142.81,143.67,43085.0,142.3362,143.1624,142.1571,143.0131,43085.0
2021-01-06 15:30:00,143.65,143.81,142.59,143.3,42544.0,142.9932,143.1525,141.9381,142.6448,42544.0
2021-01-06 15:35:00,143.33,143.51,143.17,143.39,32334.0,142.6747,142.8539,142.5154,142.7344,32334.0
2021-01-06 15:40:00,143.45,143.65,143.28,143.49,58176.0,142.7941,142.9932,142.6249,142.834,58176.0
2021-01-06 15:45:00,143.45,143.63,143.01,143.56,56185.0,142.7941,142.9733,142.3561,142.9036,56185.0
2021-01-06 15:50:00,143.45,143.6,142.96,143.49,78173.0,142.7941,142.9435,142.3064,142.834,78173.0
2021-01-06 15:55:00,143.47,143.57,143.05,143.36,140559.0,142.814,142.9136,142.396,142.7045,140559.0
2021-01-07 09:30:00,144.3,144.67,142.8,143.5,35660.0,143.6403,144.0086,142.1471,142.8439,35660.0
2021-01-07 09:35:00,143.24,144.22,142.83,142.97,30733.0,142.5851,143.5606,142.177,142.3163,30733.0
2021-01-07 09:40:00,142.95,143.53,142.57,143.04,19086.0,142.2964,142.8738,141.9182,142.386,19086.0
2021-01-07 09:45:00,143.25,143.44,142.4,142.57,23196.0,142.5951,142.7842,141.7489,141.9182,23196.0
2021-01-07 09:50:00,142.56,143.03,142.05,143.03,31194.0,141.9082,142.3761,141.4005,142.3761,31194.0
2021-01-07 09:55:00,143.08,143.51,142.88,143.47,17975.0,142.4258,142.8539,142.2267,142.814,17975.0
2021-01-07 10:00:00,143.39,143.42,142.94,143.31,31998.0,142.7344,142.7643,142.2865,142.6548,31998.0
2021-01-07 10:05:00,143.32,143.88,142.12,142.33,49594.0,142.6647,143.2222,141.4702,141.6793,49594.0
2021-01-07 10:10:00,142.35,142.35,141.13,141.46,21254.0,141.6992,141.6992,140.4847,140.8132,21254.0
2021-01-07 10:15:00,141.43,141.75,140.84,141.33,20889.0,140.7834,141.1019,140.1961,140.6838,20889.0
2021-01-07 10:20:00,141.34,141.97,141.34,141.64,14065.0,140.6938,141.3209,140.6938,140.9924,14065.0
2021-01-07 10:25:00,141.45,142.36,141.44,141.94,14164.0,140.8033,141.7091,140.7933,141.291,14164.0
2021-01-07 10:30:00,141.93,142.18,141.32,141.84,19889.0,141.2811,141.5299,140.6739,141.1915,19889.0
2021-01-07 10:35:00,141.91,142.22,141.18,141.2,15949.0,141.2612,141.5698,140.5345,140.5544,15949.0
2021-01-07 10:40:00,141.21,141.53,141.0,141.49,27835.0,140.5644,140.8829,140.3553,140.8431,27835.0
2021-01-07 10:45:00,141.55,141.58,140.89,141.55,26674.0,140.9028,140.9327,140.2458,140.9028,26674.0
2021-01-07 10:50:00,141.47,141.52,140.76,141.3,24624.0,140.8232,140.873,140.1164,140.654,24624.0
2021-01-07 10:55:00,141.28,141.28,140.59,140.74,13120.0,140.6341,140.6341,139.9472,140.0965,13120.0
2021-01-07 11:00:00,140.68,141.0,140.44,140.92,18799.0,140.0368,140.3553,139.7979,140.2757,18799.0
2021-01-07 11:05:00,140.87,141.01,140.14,140.21,21233.0,140.2259,140.3653,139.4993,139.569,21233.0
2021-01-07 11:10:00,140.22,140.57,139.84,140.54,41461.0,139.5789,139.9273,139.2006,139.8974,41461.0
2021-01-07 11:15:00,140.66,141.36,140.54,141.27,16576.0,140.0169,140.7137,139.8974,140.6241,16576.0
2021-01-07 11:20:00,141.22,141.36,140.94,141.1,15073.0,140.5743,140.7137,140.2956,140.4549,15073.0
2021-01-07 11:25:00,141.14,141.32,140.83,140.83,12623.0,140.4947,140.6739,140.1861,140.1861,12623.0
2021-01-07 11:30:00,140.91,141.26,140.67,140.73,15329.0,140.2658,140.6142,140.0268,140.0866,15329.0
2021-01-07 11:35:00,140.78,141.07,140.75,140.79,15398.0,140.1363,140.425,140.1065,140.1463,15398.0
2021-01-07 11:40:00,140.77,141.04,140.66,140.9,15892.0,140.1264,140.3952,140.0169,140.2558,15892.0
2021-01-07 11:45:00,140.94,141.01,140.78,140.89,9876.0,140.2956,140.3653,140.1363,140.2458,9876.0
2021-01-07 11:50:00,140.85,141.09,140.6,140.62,10264.0,140.206,140.4449,139.9572,139.9771,10264.0
2021-01-07 11:55:00,140.64,141.11,140.58,140.96,9855.0,139.997,140.4648,139.9373,140.3155,9855.0
2021-01-07 12:00:00,141.01,141.2,140.9,141.09,7544.0,140.3653,140.5544,140.2558,140.4449,7544.0
2021-01-07 12:05:00,141.13,141.52,140.98,141.0,8630.0,140.4847,140.873,140.3354,140.3553,8630.0
2021-01-07 12:10:00,141.05,141.36,140.98,141.29,13389.0,140.4051,140.7137,140.3354,140.644,13389.0
2021-01-07 12:15:00,141.27,141.42,141.02,141.07,11579.0,140.6241,140.7734,140.3752,140.425,11579.0
2021-01-07 12:20:00,141.08,141.12,140.87,140.89,9083.0,140.435,140.4748,140.2259,140.2458,9083.0
2021-01-07 12:25:00,140.91,141.13,140.88,141.08,5463.0,140.2658,140.4847,140.2359,140.435,5463.0
2021-01-07 12:30:00,141.21,141.37,141.05,141.13,5816.0,140.5644,140.7236,140.4051,140.4847,5816.0
2021-01-07 12:35:00,141.15,141.21,140.89,140.94,9054.0,140.5047,140.5644,140.2458,140.2956,9054.0
2021-01-07 12:40:00,140.89,141.02,140.66,140.7,15733.0,140.2458,140.3752,140.0169,140.0567,15733.0
2021-01-07 12:45:00,140.77,141.13,140.58,140.78,14746.0,140.1264,140.4847,139.9373,140.1363,14746.0
2021-01-07 12:50:00,140.78,140.85,140.63,140.72,10626.0,140.1363,140.206,139.987,140.0766,10626.0
2021-01-07 12:55:00,140.75,140.97,140.67,140.83,8467.0,140.1065,140.3255,140.0268,140.1861,8467.0
2021-01-07 13:00:00,140.89,140.95,140.73,140.94,12886.0,140.2458,140.3056,140.0866,140.2956,12886.0
2021-01-07 13:05:00,140.94,141.0,140.72,140.73,18663.0,140.2956,140.3553,140.0766,140.0866,18663.0
2021-01-07 13:10:00,140.73,140.92,140.65,140.92,11697.0,140.0866,140.2757,140.0069,140.2757,11697.0
2021-01-07 13:15:00,140.89,140.95,140.73,140.78,7026.0,140.2458,140.3056,140.0866,140.1363,7026.0
2021-01-07 13:20:00,140.84,140.93,140.7,140.7,3585.0,140.1961,140.2857,140.0567,140.0567,3585.0
2021-01-07 13:25:00,140.85,140.9,140.49,140.57,11819.0,140.206,140.2558,139.8477,139.9273,11819.0
2021-01-07 13:30:00,140.53,140.56,140.08,140.08,7453.0,139.8875,139.9174,139.4395,139.4395,7453.0
2021-01-07 13:35:00,140.18,140.59,140.17,140.46,9237.0,139.5391,139.9472,139.5291,139.8178,9237.0
2021-01-07 13:40:00,140.5,140.95,140.49,140.95,7584.0,139.8576,140.3056,139.8477,140.3056,7584.0
2021-01-07 13:45:00,141.0,141.23,140.81,140.88,7640.0,140.3553,140.5843,140.1662,140.2359,7640.0
2021-01-07 13:50:00,140.83,140.86,140.54,140.69,6451.0,140.1861,140.216,139.8974,140.0468,6451.0
2021-01-07 13:55:00,140.76,141.05,140.71,141.04,6711.0,140.1164,140.4051,140.0667,140.3952,6711.0
2021-01-07 14:00:00,141.11,141.3,141.04,141.18,6298.0,140.4648,140.654,140.3952,140.5345,6298.0
2021-01-07 14:05:00,141.23,141.28,141.05,141.09,5416.0,140.5843,140.6341,140.4051,140.4449,5416.0
2021-01-07 14:10:00,141.12,141.2,141.05,141.12,8751.0,140.4748,140.5544,140.4051,140.4748,8751.0
2021-01-07 14:15:00,141.14,141.21,140.94,141.06,12090.0,140.4947,140.5644,140.2956,140.4151,12090.0
2021-01-07 14:20:00,141.05,141.13,140.94,141.01,8153.0,140.4051,140.4847,140.2956,140.3653,8153.0
2021-01-07 14:25:00,141.0,141.02,140.84,141.0,10534.0,140.3553,140.3752,140.1961,140.3553,10534.0
2021-01-07 14:30:00,140.97,141.05,140.9,140.95,11275.0,140.3255,140.4051,140.2558,140.3056,11275.0
2021-01-07 14:35:00,141.05,141.34,141.0,141.28,9938.0,140.4051,140.6938,140.3553,140.6341,9938.0
2021-01-07 14:40:00,141.27,141.8,141.27,141.8,9149.0,140.6241,141.1517,140.6241,141.1517,9149.0
2021-01-07 14:45:00,141.82,142.1,141.76,142.06,11578.0,141.1716,141.4503,141.1119,141.4105,11578.0
2021-01-07 14:50:00,142.06,142.11,141.91,142.05,6562.0,141.4105,141.4603,141.2612,141.4005,6562.0
2021-01-07 14:55:00,142.04,142.33,141.91,142.33,11820.0,141.3906,141.6793,141.2612,141.6793,11820.0
2021-01-07 15:00:00,142.24,142.46,142.21,142.46,8804.0,141.5897,141.8087,141.5598,141.8087,8804.0
2021-01-07 15:05:00,142.51,142.81,142.49,142.72,11462.0,141.8584,142.1571,141.8385,142.0675,11462.0
2021-01-07 15:10:00,142.67,142.69,142.22,142.24,12454.0,142.0177,142.0376,141.5698,141.5897,12454.0
2021-01-07 15:15:00,142.35,142.43,142.22,142.33,11711.0,141.6992,141.7788,141.5698,141.6793,11711.0
2021-01-07 15:20:00,142.34,142.83,142.25,142.83,12726.0,141.6892,142.177,141.5996,142.177,12726.0
2021-01-07 15:25:00,142.73,142.81,142.48,142.49,16308.0,142.0774,142.1571,141.8286,141.8385,16308.0
2021-01-07 15:30:00,142.55,142.81,142.48,142.56,19174.0,141.8983,142.1571,141.8286,141.9082,19174.0
2021-01-07 15:35:00,142.56,142.68,142.41,142.67,17985.0,141.9082,142.0277,141.7589,142.0177,17985.0
2021-01-07 15:40:00,142.65,142.65,142.29,142.54,16515.0,141.9978,141.9978,141.6394,141.8883,16515.0
2021-01-07 15:45:00,142.52,142.9,142.51,142.64,28641.0,141.8684,142.2467,141.8584,141.9878,28641.0
2021-01-07 15:50:00,142.6,142.68,142.27,142.64,47627.0,141.948,142.0277,141.6195,141.9878,47627.0
2021-01-07 15:55:00,142.62,142.62,142.29,142.38,66889.0,141.9679,141.9679,141.6394,141.729,66889.0
2021-01-08 09:30:00,143.4,143.95,143.15,143.48,35951.0,142.7444,143.2919,142.4955,142.824,35951.0
2021-01-08 09:35:00,143.62,144.25,143.5,143.55,14821.0,142.9634,143.5905,142.8439,142.8937,14821.0
2021-01-08 09:40:00,143.63,144.06,143.32,143.72,15880.0,142.9733,143.4013,142.6647,143.0629,15880.0
2021-01-08 09:45:00,143.58,143.87,142.92,143.47,12306.0,142.9235,143.2122,142.2666,142.814,12306.0
2021-01-08 09:50:00,143.26,143.97,143.25,143.85,11701.0,142.605,143.3118,142.5951,143.1923,11701.0
2021-01-08 09:55:00,143.94,144.07,143.28,143.97,11779.0,143.2819,143.4113,142.6249,143.3118,11779.0
2021-01-08 10:00:00,143.97,144.02,143.22,143.63,11094.0,143.3118,143.3615,142.5652,142.9733,11094.0
2021-01-08 10:05:00,143.72,143.97,143.52,143.97,7655.0,143.0629,143.3118,142.8638,143.3118,7655.0
2021-01-08 10:10:00,143.9,144.04,143.51,143.55,17645.0,143.2421,143.3814,142.8539,142.8937,17645.0
2021-01-08 10:15:00,143.57,143.83,143.54,143.76,6615.0,142.9136,143.1724,142.8837,143.1027,6615.0
2021-01-08 10:20:00,143.76,143.93,143.34,143.47,6147.0,143.1027,143.2719,142.6846,142.814,6147.0
2021-01-08 10:25:00,143.3,143.52,142.35,142.41,7358.0,142.6448,142.8638,141.6992,141.7589,7358.0
2021-01-08 10:30:00,142.53,142.83,142.41,142.67,9644.0,141.8783,142.177,141.7589,142.0177,9644.0
2021-01-08 10:35:00,142.63,143.2,142.51,142.95,5142.0,141.9779,142.5453,141.8584,142.2964,5142.0
2021-01-08 10:40:00,142.95,143.22,142.95,143.16,4647.0,142.2964,142.5652,142.2964,142.5055,4647.0
2021-01-08 10:45:00,143.24,143.35,143.09,143.19,2933.0,142.5851,142.6946,142.4358,142.5353,2933.0
2021-01-08 10:50:00,143.2,143.52,143.08,143.44,6744.0,142.5453,142.8638,142.4258,142.7842,6744.0
2021-01-08 10:55:00,143.34,143.76,143.19,143.7,7983.0,142.6846,143.1027,142.5353,143.043,7983.0
2021-01-08 11:00:00,143.81,143.99,143.62,143.88,5300.0,143.1525,143.3317,142.9634,143.2222,5300.0
2021-01-08 11:05:00,143.73,144.0,143.57,143.8,5148.0,143.0729,143.3416,142.9136,143.1425,5148.0
2021-01-08 11:10:00,143.86,144.11,143.65,143.9,5542.0,143.2023,143.4511,142.9932,143.2421,5542.0
2021-01-08 11:15:00,144.0,144.11,143.87,143.98,5006.0,143.3416,143.4511,143.2122,143.3217,5006.0
2021-01-08 11:20:00,144.05,144.62,144.02,144.41,10523.0,143.3914,143.9588,143.3615,143.7497,10523.0
2021-01-08 11:25:00,144.37,144.4,144.12,144.13,5041.0,143.7099,143.7398,143.4611,143.471,5041.0
2021-01-08 11:30:00,144.17,144.59,144.07,144.08,6389.0,143.5108,143.9289,143.4113,143.4213,6389.0
2021-01-08 11:35:00,143.99,144.65,143.91,144.51,8382.0,143.3317,143.9887,143.252,143.8493,8382.0
2021-01-08 11:40:00,144.53,144.67,144.12,144.56,6170.0,143.8692,144.0086,143.4611,143.8991,6170.0
2021-01-08 11:45:00,144.51,144.75,144.42,144.56,4850.0,143.8493,144.0882,143.7597,143.8991,4850.0
2021-01-08 11:50:00,144.56,144.56,144.21,144.21,4490.0,143.8991,143.8991,143.5507,143.5507,4490.0
2021-01-08 11:55:00,144.22,144.63,144.21,144.58,4255.0,143.5606,143.9687,143.5507,143.919,4255.0
2021-01-08 12:00:00,144.5,144.51,144.03,144.09,5244.0,143.8393,143.8493,143.3715,143.4312,5244.0
2021-01-08 12:05:00,144.14,144.37,144.03,144.27,5373.0,143.481,143.7099,143.3715,143.6104,5373.0
2021-01-08 12:10:00,144.21,144.35,144.07,144.11,11998.0,143.5507,143.69,143.4113,143.4511,11998.0
2021-01-08 12:15:00,144.11,144.12,143.5,143.64,10016.0,143.4511,143.4611,142.8439,142.9833,10016.0
2021-01-08 12:20:00,143.63,143.8,143.53,143.8,5640.0,142.9733,143.1425,142.8738,143.1425,5640.0
2021-01-08 12:25:00,143.74,143.82,143.58,143.69,8594.0,143.0828,143.1624,142.9235,143.033,8594.0
2021-01-08 12:30:00,143.66,143.66,143.42,143.45,15273.0,143.0032,143.0032,142.7643,142.7941,15273.0
2021-01-08 12:35:00,143.49,143.49,143.25,143.34,4104.0,142.834,142.834,142.5951,142.6846,4104.0
2021-01-08 12:40:00,143.29,143.34,142.99,142.99,9327.0,142.6349,142.6846,142.3362,142.3362,9327.0
2021-01-08 12:45:00,143.0,143.06,142.62,142.62,5563.0,142.3462,142.4059,141.9679,141.9679,5563.0
2021-01-08 12:50:00,142.72,143.09,142.7,143.04,12693.0,142.0675,142.4358,142.0476,142.386,12693.0
2021-01-08 12:55:00,143.0,143.27,142.96,143.05,2365.0,142.3462,142.615,142.3064,142.396,2365.0
2021-01-08 13:00:00,143.01,143.25,142.95,143.05,11596.0,142.3561,142.5951,142.2964,142.396,11596.0
2021-01-08 13:05:00,143.09,143.3,142.97,143.05,11069.0,142.4358,142.6448,142.3163,142.396,11069.0
2021-01-08 13:10:00,143.09,143.2,142.88,142.92,8112.0,142.4358,142.5453,142.2267,142.2666,8112.0
2021-01-08 13:15:00,142.93,142.99,142.08,142.14,9026.0,142.2765,142.3362,141.4304,141.4901,9026.0
2021-01-08 13:20:00,142.15,142.21,141.54,141.69,10224.0,141.5001,141.5598,140.8929,141.0422,10224.0
2021-01-08 13:25:00,141.74,142.04,141.63,141.93,7234.0,141.092,141.3906,140.9825,141.2811,7234.0
2021-01-08 13:30:00,141.94,142.03,141.76,141.76,7751.0,141.291,141.3806,141.1119,141.1119,7751.0
2021-01-08 13:35:00,141.75,141.94,141.45,141.7,12609.0,141.1019,141.291,140.8033,141.0521,12609.0
2021-01-08 13:40:00,141.79,141.8,141.05,141.39,16096.0,141.1417,141.1517,140.4051,140.7436,16096.0
2021-01-08 13:45:00,141.43,142.13,141.42,142.13,8170.0,140.7834,141.4802,140.7734,141.4802,8170.0
2021-01-08 13:50:00,142.17,142.45,142.08,142.29,6231.0,141.52,141.7987,141.4304,141.6394,6231.0
2021-01-08 13:55:00,142.3,142.39,141.97,142.02,4903.0,141.6494,141.739,141.3209,141.3707,4903.0
2021-01-08 14:00:00,142.04,142.64,142.01,142.48,8009.0,141.3906,141.9878,141.3607,141.8286,8009.0
2021-01-08 14:05:00,142.56,143.12,142.56,142.92,15903.0,141.9082,142.4656,141.9082,142.2666,15903.0
2021-01-08 14:10:00,142.89,143.17,142.81,143.02,11954.0,142.2367,142.5154,142.1571,142.3661,11954.0
2021-01-08 14:15:00,143.0,143.33,143.0,143.19,3656.0,142.3462,142.6747,142.3462,142.5353,3656.0
2021-01-08 14:20:00,143.22,143.3,143.0,143.0,5641.0,142.5652,142.6448,142.3462,142.3462,5641.0
2021-01-08 14:25:00,143.13,143.49,142.99,143.35,7942.0,142.4756,142.834,142.3362,142.6946,7942.0
2021-01-08 14:30:00,143.28,143.41,143.14,143.14,7548.0,142.6249,142.7543,142.4856,142.4856,7548.0
2021-01-08 14:35:00,143.12,143.24,143.0,143.18,4807.0,142.4656,142.5851,142.3462,142.5254,4807.0
2021-01-08 14:40:00,143.18,143.2,142.76,142.76,7628.0,142.5254,142.5453,142.1073,142.1073,7628.0
2021-01-08 14:45:00,142.72,143.2,142.72,143.2,5676.0,142.0675,142.5453,142.0675,142.5453,5676.0
2021-01-08 14:50:00,143.2,143.37,142.94,143.08,15038.0,142.5453,142.7145,142.2865,142.4258,15038.0
2021-01-08 14:55:00,143.05,143.21,142.99,143.14,14081.0,142.396,142.5552,142.3362,142.4856,14081.0
2021-01-08 15:00:00,143.17,143.65,143.11,143.65,12534.0,142.5154,142.9932,142.4557,142.9932,12534.0
2021-01-08 15:05:00,143.64,143.98,143.63,143.9,6869.0,142.9833,143.3217,142.9733,143.2421,6869.0
2021-01-08 15:10:00,143.84,143.86,143.54,143.56,8828.0,143.1824,143.2023,142.8837,142.9036,8828.0
2021-01-08 15:15:00,143.53,143.61,143.4,143.52,27776.0,142.8738,142.9534,142.7444,142.8638,27776.0
2021-01-08 15:20:00,143.49,143.67,143.48,143.53,15747.0,142.834,143.0131,142.824,142.8738,15747.0
2021-01-08 15:25:00,143.56,143.85,143.55,143.71,11369.0,142.9036,143.1923,142.8937,143.0529,11369.0
2021-01-08 15:30:00,143.67,143.98,143.5,143.93,9676.0,143.0131,143.3217,142.8439,143.2719,9676.0
2021-01-08 15:35:00,143.92,143.92,143.69,143.87,9011.0,143.262,143.262,143.033,143.2122,9011.0
2021-01-08 15:40:00,143.89,143.96,143.63,143.7,13565.0,143.2321,143.3018,142.9733,143.043,13565.0
2021-01-08 15:45:00,143.68,144.08,143.65,143.82,23833.0,143.0231,143.4213,142.9932,143.1624,23833.0
2021-01-08 15:50:00,143.85,144.42,143.84,144.07,48573.0,143.1923,143.7597,143.1824,143.4113,48573.0
2021-01-08 15:55:00,144.05,144.28,143.98,143.99,98534.0,143.3914,143.6203,143.3217,143.3317,98534.0
2021-01-11 09:30:00,140.45,142.16,140.11,141.87,35404.0,139.8079,141.51,139.4694,141.2214,35404.0
2021-01-11 09:35:00,141.75,142.11,140.7,141.63,24311.0,141.1019,141.4603,140.0567,140.9825,24311.0
2021-01-11 09:40:00,141.66,141.69,140.59,141.13,10190.0,141.0123,141.0422,139.9472,140.4847,10190.0
2021-01-11 09:45:00,141.06,142.08,140.97,141.66,11624.0,140.4151,141.4304,140.3255,141.0123,11624.0
2021-01-11 09:50:00,141.54,142.24,141.35,142.09,11728.0,140.8929,141.5897,140.7037,141.4404,11728.0
2021-01-11 09:55:00,142.4,142.83,142.25,142.62,10864.0,141.7489,142.177,141.5996,141.9679,10864.0
2021-01-11 10:00:00,142.6,143.19,142.41,142.81,15825.0,141.948,142.5353,141.7589,142.1571,15825.0
2021-01-11 10:05:00,142.88,143.45,142.88,143.28,7080.0,142.2267,142.7941,142.2267,142.6249,7080.0
2021-01-11 10:10:00,143.21,143.32,143.02,143.05,5703.0,142.5552,142.6647,142.3661,142.396,5703.0
2021-01-11 10:15:00,143.16,143.54,142.85,143.53,12709.0,142.5055,142.8837,142.1969,142.8738,12709.0
2021-01-11 10:20:00,143.5,143.9,143.31,143.76,9709.0,142.8439,143.2421,142.6548,143.1027,9709.0
2021-01-11 10:25:00,143.91,144.47,143.8,144.47,12629.0,143.252,143.8095,143.1425,143.8095,12629.0
2021-01-11 10:30:00,144.4,144.5,143.7,143.98,7759.0,143.7398,143.8393,143.043,143.3217,7759.0
2021-01-11 10:35:00,144.0,144.01,143.46,143.72,10324.0,143.3416,143.3516,142.8041,143.0629,10324.0
2021-01-11 10:40:00,143.72,143.72,143.49,143.52,3469.0,143.0629,143.0629,142.834,142.8638,3469.0
2021-01-11 10:45:00,143.52,143.54,143.16,143.16,4378.0,142.8638,142.8837,142.5055,142.5055,4378.0
2021-01-11 10:50:00,143.04,143.24,142.83,143.17,11951.0,142.386,142.5851,142.177,142.5154,11951.0
2021-01-11 10:55:00,143.12,143.28,142.93,143.19,7146.0,142.4656,142.6249,142.2765,142.5353,7146.0
2021-01-11 11:00:00,143.18,143.45,142.86,143.35,5474.0,142.5254,142.7941,142.2068,142.6946,5474.0
2021-01-11 11:05:00,143.41,143.79,143.38,143.49,3028.0,142.7543,143.1326,142.7245,142.834,3028.0
2021-01-11 11:10:00,143.43,143.43,143.02,143.13,3925.0,142.7742,142.7742,142.3661,142.4756,3925.0
2021-01-11 11:15:00,143.19,143.41,143.19,143.32,3800.0,142.5353,142.7543,142.5353,142.6647,3800.0
2021-01-11 11:20:00,143.49,143.59,143.33,143.59,4315.0,142.834,142.9335,142.6747,142.9335,4315.0
2021-01-11 11:25:00,143.62,143.75,143.61,143.72,2800.0,142.9634,143.0928,142.9534,143.0629,2800.0
2021-01-11 11:30:00,143.66,143.69,143.25,143.25,7638.0,143.0032,143.033,142.5951,142.5951,7638.0
2021-01-11 11:35:00,143.33,143.34,143.07,143.31,6125.0,142.6747,142.6846,142.4159,142.6548,6125.0
2021-01-11 11:40:00,143.27,143.32,143.01,143.14,6732.0,142.615,142.6647,142.3561,142.4856,6732.0
2021-01-11 11:45:00,143.16,143.2,142.8,142.91,15127.0,142.5055,142.5453,142.1471,142.2566,15127.0
2021-01-11 11:50:00,142.91,142.94,142.64,142.65,19431.0,142.2566,142.2865,141.9878,141.9978,19431.0
2021-01-11 11:55:00,142.69,142.92,142.59,142.84,12930.0,142.0376,142.2666,141.9381,142.1869,12930.0
2021-01-11 12:00:00,142.85,142.91,142.61,142.89,8598.0,142.1969,142.2566,141.958,142.2367,8598.0
2021-01-11 12:05:00,142.97,142.97,142.74,142.8,5777.0,142.3163,142.3163,142.0874,142.1471,5777.0
2021-01-11 12:10:00,142.85,142.94,142.56,142.56,7044.0,142.1969,142.2865,141.9082,141.9082,7044.0
2021-01-11 12:15:00,142.7,142.93,142.64,142.68,6513.0,142.0476,142.2765,141.9878,142.0277,6513.0
2021-01-11 12:20:00,142.65,142.7,142.28,142.28,11263.0,141.9978,142.0476,141.6295,141.6295,11263.0
2021-01-11 12:25:00,142.25,142.42,142.16,142.29,9404.0,141.5996,141.7688,141.51,141.6394,9404.0
2021-01-11 12:30:00,142.34,142.71,142.29,142.61,6904.0,141.6892,142.0575,141.6394,141.958,6904.0
2021-01-11 12:35:00,142.65,143.0,142.65,142.87,8978.0,141.9978,142.3462,141.9978,142.2168,8978.0
2021-01-11 12:40:00,142.8,142.85,142.66,142.78,8772.0,142.1471,142.1969,142.0077,142.1272,8772.0
2021-01-11 12:45:00,142.78,142.83,142.65,142.69,7959.0,142.1272,142.177,141.9978,142.0376,7959.0
2021-01-11 12:50:00,142.68,142.75,142.22,142.26,10568.0,142.0277,142.0973,141.5698,141.6096,10568.0
2021-01-11 12:55:00,142.22,142.39,142.22,142.24,3305.0,141.5698,141.739,141.5698,141.5897,3305.0
2021-01-11 13:00:00,142.27,142.41,142.05,142.22,14231.0,141.6195,141.7589,141.4005,141.5698,14231.0
2021-01-11 13:05:00,142.23,142.42,142.22,142.37,10586.0,141.5797,141.7688,141.5698,141.7191,10586.0
2021-01-11 13:10:00,142.36,142.54,142.33,142.54,5436.0,141.7091,141.8883,141.6793,141.8883,5436.0
2021-01-11 13:15:00,142.53,142.57,142.35,142.36,10715.0,141.8783,141.9182,141.6992,141.7091,10715.0
2021-01-11 13:20:00,142.3,142.31,141.7,141.79,19901.0,141.6494,141.6593,141.0521,141.1417,19901.0
2021-01-11 13:25:00,141.78,141.8,141.62,141.67,16103.0,141.1318,141.1517,140.9725,141.0223,16103.0
2021-01-11 13:30:00,141.58,141.93,141.52,141.81,11267.0,140.9327,141.2811,140.873,141.1616,11267.0
2021-01-11 13:35:00,141.86,142.05,141.73,141.83,7593.0,141.2114,141.4005,141.082,141.1815,7593.0
2021-01-11 13:40:00,141.83,141.83,141.64,141.72,5240.0,141.1815,141.1815,140.9924,141.072,5240.0
2021-01-11 13:45:00,141.72,141.72,141.53,141.56,9668.0,141.072,141.072,140.8829,140.9128,9668.0
2021-01-11 13:50:00,141.61,141.92,141.57,141.92,6223.0,140.9626,141.2711,140.9227,141.2711,6223.0
2021-01-11 13:55:00,142.04,142.45,142.0,142.33,4054.0,141.3906,141.7987,141.3508,141.6793,4054.0
2021-01-11 14:00:00,142.29,142.45,142.25,142.45,20991.0,141.6394,141.7987,141.5996,141.7987,20991.0
2021-01-11 14:05:00,142.55,142.59,142.47,142.52,6823.0,141.8983,141.9381,141.8186,141.8684,6823.0
2021-01-11 14:10:00,142.5,142.54,142.32,142.41,5048.0,141.8485,141.8883,141.6693,141.7589,5048.0
2021-01-11 14:15:00,142.35,142.45,142.1,142.19,4508.0,141.6992,141.7987,141.4503,141.5399,4508.0
2021-01-11 14:20:00,142.24,142.48,142.24,142.41,4269.0,141.5897,141.8286,141.5897,141.7589,4269.0
2021-01-11 14:25:00,142.43,142.48,142.29,142.44,4157.0,141.7788,141.8286,141.6394,141.7888,4157.0
2021-01-11 14:30:00,142.43,142.66,142.43,142.5,4808.0,141.7788,142.0077,141.7788,141.8485,4808.0
2021-01-11 14:35:00,142.51,142.52,142.15,142.22,12768.0,141.8584,141.8684,141.5001,141.5698,12768.0
2021-01-11 14:40:00,142.19,142.72,142.18,142.72,5435.0,141.5399,142.0675,141.5299,142.0675,5435.0
2021-01-11 14:45:00,142.72,142.89,142.49,142.76,28988.0,142.0675,142.2367,141.8385,142.1073,28988.0
2021-01-11 14:50:00,142.71,142.86,142.65,142.68,4400.0,142.0575,142.2068,141.9978,142.0277,4400.0
2021-01-11 14:55:00,142.78,143.11,142.78,143.05,15820.0,142.1272,142.4557,142.1272,142.396,15820.0
2021-01-11 15:00:00,143.12,143.35,142.8,142.89,11595.0,142.4656,142.6946,142.1471,142.2367,11595.0
2021-01-11 15:05:00,143.0,143.1,142.94,142.97,9219.0,142.3462,142.4457,142.2865,142.3163,9219.0
2021-01-11 15:10:00,142.97,143.13,142.87,142.89,14041.0,142.3163,142.4756,142.2168,142.2367,14041.0
2021-01-11 15:15:00,142.93,143.14,142.76,142.83,9508.0,142.2765,142.4856,142.1073,142.177,9508.0
2021-01-11 15:20:00,142.82,143.05,142.41,142.54,62489.0,142.167,142.396,141.7589,141.8883,62489.0
2021-01-11 15:25:00,142.62,142.76,142.5,142.65,8229.0,141.9679,142.1073,141.8485,141.9978,8229.0
2021-01-11 15:30:00,142.6,142.81,142.43,142.5,23640.0,141.948,142.1571,141.7788,141.8485,23640.0
2021-01-11 15:35:00,142.5,142.57,142.27,142.27,16829.0,141.8485,141.9182,141.6195,141.6195,16829.0
2021-01-11 15:40:00,142.24,142.46,142.21,142.25,36698.0,141.5897,141.8087,141.5598,141.5996,36698.0
2021-01-11 15:45:00,142.31,142.78,142.26,142.75,17912.0,141.6593,142.1272,141.6096,142.0973,17912.0
2021-01-11 15:50:00,142.8,143.03,142.62,142.81,25655.0,142.1471,142.3761,141.9679,142.1571,25655.0
2021-01-11 15:55:00,142.84,143.05,142.71,142.96,58775.0,142.1869,142.396,142.0575,142.3064,58775.0
2021-01-12 09:30:00,142.59,143.24,141.71,143.02,25913.0,141.9381,142.5851,141.0621,142.3661,25913.0
2021-01-12 09:35:00,143.12,143.27,142.45,142.51,4930.0,142.4656,142.615,141.7987,141.8584,4930.0
2021-01-12 09:40:00,142.53,143.08,142.22,142.41,6937.0,141.8783,142.4258,141.5698,141.7589,6937.0
2021-01-12 09:45:00,142.47,142.73,142.26,142.68,5403.0,141.8186,142.0774,141.6096,142.0277,5403.0
2021-01-12 09:50:00,142.5,142.53,141.65,141.7,14344.0,141.8485,141.8783,141.0024,141.0521,14344.0
2021-01-12 09:55:00,141.75,142.14,141.64,142.1,5584.0,141.1019,141.4901,140.9924,141.4503,5584.0
2021-01-12 10:00:00,142.05,142.76,141.8,142.76,4189.0,141.4005,142.1073,141.1517,142.1073,4189.0
2021-01-12 10:05:00,142.72,142.87,142.51,142.78,8784.0,142.0675,142.2168,141.8584,142.1272,8784.0
2021-01-12 10:10:00,142.88,143.2,142.79,142.98,11138.0,142.2267,142.5453,142.1372,142.3263,11138.0
2021-01-12 10:15:00,142.93,143.69,142.81,143.68,16899.0,142.2765,143.033,142.1571,143.0231,16899.0
2021-01-12 10:20:00,143.74,144.05,143.1,143.83,46352.0,143.0828,143.3914,142.4457,143.1724,46352.0
2021-01-12 10:25:00,143.92,144.04,143.42,143.51,4150.0,143.262,143.3814,142.7643,142.8539,4150.0
2021-01-12 10:30:00,143.67,143.69,143.42,143.49,4267.0,143.0131,143.033,142.7643,142.834,4267.0
2021-01-12 10:35:00,143.59,143.88,143.36,143.72,9514.0,142.9335,143.2222,142.7045,143.0629,9514.0
2021-01-12 10:40:00,143.76,143.81,143.39,143.59,5040.0,143.1027,143.1525,142.7344,142.9335,5040.0
2021-01-12 10:45:00,143.54,143.6,143.32,143.54,3270.0,142.8837,142.9435,142.6647,142.8837,3270.0
2021-01-12 10:50:00,143.53,143.62,143.26,143.6,3939.0,142.8738,142.9634,142.605,142.9435,3939.0
2021-01-12 10:55:00,143.5,143.7,143.32,143.51,7850.0,142.8439,143.043,142.6647,142.8539,7850.0
2021-01-12 11:00:00,143.56,143.56,142.74,142.75,3510.0,142.9036,142.9036,142.0874,142.0973,3510.0
2021-01-12 11:05:00,142.72,142.94,142.26,142.39,4491.0,142.0675,142.2865,141.6096,141.739,4491.0
2021-01-12 11:10:00,142.48,143.0,142.29,142.89,9509.0,141.8286,142.3462,141.6394,142.2367,9509.0
2021-01-12 11:15:00,142.85,143.0,142.74,142.84,7463.0,142.1969,142.3462,142.0874,142.1869,7463.0
2021-01-12 11:20:00,142.89,143.1,142.8,143.02,18429.0,142.2367,142.4457,142.1471,142.3661,18429.0
2021-01-12 11:25:00,142.92,143.12,142.92,143.05,3759.0,142.2666,142.4656,142.2666,142.396,3759.0
2021-01-12 11:30:00,143.16,143.31,142.91,143.31,4385.0,142.5055,142.6548,142.2566,142.6548,4385.0
2021-01-12 11:35:00,143.21,143.33,142.87,142.87,6319.0,142.5552,142.6747,142.2168,142.2168,6319.0
2021-01-12 11:40:00,142.94,142.94,142.09,142.16,19487.0,142.2865,142.2865,141.4404,141.51,19487.0
2021-01-12 11:45:00,142.12,142.82,142.01,142.82,27668.0,141.4702,142.167,141.3607,142.167,27668.0
2021-01-12 11:50:00,142.71,142.72,142.44,142.62,4195.0,142.0575,142.0675,141.7888,141.9679,4195.0
2021-01-12 11:55:00,142.6,143.02,142.57,143.02,2208.0,141.948,142.3661,141.9182,142.3661,2208.0
2021-01-12 12:00:00,142.94,143.25,142.94,143.09,2292.0,142.2865,142.5951,142.2865,142.4358,2292.0
2021-01-12 12:05:00,143.01,143.01,142.24,142.24,4197.0,142.3561,142.3561,141.5897,141.5897,4197.0
2021-01-12 12:10:00,142.25,142.26,141.93,141.93,3585.0,141.5996,141.6096,141.2811,141.2811,3585.0
2021-01-12 12:15:00,141.86,141.98,141.7,141.75,16146.0,141.2114,141.3309,141.0521,141.1019,16146.0
2021-01-12 12:20:00,141.66,141.69,140.97,141.16,15072.0,141.0123,141.0422,140.3255,140.5146,15072.0
2021-01-12 12:25:00,141.22,141.46,141.22,141.32,12632.0,140.5743,140.8132,140.5743,140.6739,12632.0
2021-01-12 12:30:00,141.35,141.36,141.12,141.22,9575.0,140.7037,140.7137,140.4748,140.5743,9575.0
2021-01-12 12:35:00,141.13,141.63,141.07,141.45,17378.0,140.4847,140.9825,140.425,140.8033,17378.0
2021-01-12 12:40:00,141.53,141.61,141.35,141.59,6165.0,140.8829,140.9626,140.7037,140.9426,6165.0
2021-01-12 12:45:00,141.59,141.59,141.27,141.37,7964.0,140.9426,140.9426,140.6241,140.7236,7964.0
2021-01-12 12:50:00,141.32,141.41,141.24,141.29,7914.0,140.6739,140.7635,140.5942,140.644,7914.0
2021-01-12 12:55:00,141.3,141.34,141.12,141.33,13597.0,140.654,140.6938,140.4748,140.6838,13597.0
2021-01-12 13:00:00,141.27,141.32,141.03,141.04,20135.0,140.6241,140.6739,140.3852,140.3952,20135.0
2021-01-12 13:05:00,141.09,141.87,141.09,141.61,48522.0,140.4449,141.2214,140.4449,140.9626,48522.0
2021-01-12 13:10:00,141.56,141.81,141.45,141.81,7847.0,140.9128,141.1616,140.8033,141.1616,7847.0
2021-01-12 13:15:00,141.89,141.89,141.5,141.59,31133.0,141.2413,141.2413,140.8531,140.9426,31133.0
2021-01-12 13:20:00,141.59,141.59,141.04,141.04,48002.0,140.9426,140.9426,140.3952,140.3952,48002.0
2021-01-12 13:25:00,141.13,141.4,141.13,141.4,8913.0,140.4847,140.7535,140.4847,140.7535,8913.0
2021-01-12 13:30:00,141.4,142.42,141.4,142.13,8968.0,140.7535,141.7688,140.7535,141.4802,8968.0
2021-01-12 13:35:00,142.21,142.4,141.73,142.4,8794.0,141.5598,141.7489,141.082,141.7489,8794.0
2021-01-12 13:40:00,142.22,142.47,142.13,142.47,11457.0,141.5698,141.8186,141.4802,141.8186,11457.0
2021-01-12 13:45:00,142.42,142.42,142.1,142.38,9101.0,141.7688,141.7688,141.4503,141.729,9101.0
2021-01-12 13:50:00,142.39,142.4,142.03,142.09,9770.0,141.739,141.7489,141.3806,141.4404,9770.0
2021-01-12 13:55:00,142.12,142.2,141.92,142.01,9737.0,141.4702,141.5499,141.2711,141.3607,9737.0
2021-01-12 14:00:00,141.92,142.76,141.91,142.76,17115.0,141.2711,142.1073,141.2612,142.1073,17115.0
2021-01-12 14:05:00,142.69,142.7,142.38,142.56,8274.0,142.0376,142.0476,141.729,141.9082,8274.0
2021-01-12 14:10:00,142.61,142.78,142.54,142.77,10936.0,141.958,142.1272,141.8883,142.1172,10936.0
2021-01-12 14:15:00,142.77,142.8,142.47,142.47,6586.0,142.1172,142.1471,141.8186,141.8186,6586.0
2021-01-12 14:20:00,142.48,142.48,142.22,142.39,13819.0,141.8286,141.8286,141.5698,141.739,13819.0
2021-01-12 14:25:00,142.39,142.49,142.23,142.25,11656.0,141.739,141.8385,141.5797,141.5996,11656.0
2021-01-12 14:30:00,142.32,142.74,142.32,142.51,5895.0,141.6693,142.0874,141.6693,141.8584,5895.0
2021-01-12 14:35:00,142.51,142.51,142.25,142.26,8464.0,141.8584,141.8584,141.5996,141.6096,8464.0
2021-01-12 14:40:00,142.23,142.37,142.05,142.14,3118.0,141.5797,141.7191,141.4005,141.4901,3118.0
2021-01-12 14:45:00,142.12,142.41,142.02,142.3,10005.0,141.4702,141.7589,141.3707,141.6494,10005.0
2021-01-12 14:50:00,142.28,142.34,142.09,142.09,12684.0,141.6295,141.6892,141.4404,141.4404,12684.0
2021-01-12 14:55:00,142.16,142.36,142.16,142.22,4070.0,141.51,141.7091,141.51,141.5698,4070.0
2021-01-12 15:00:00,142.29,142.29,142.1,142.29,8685.0,141.6394,141.6394,141.4503,141.6394,8685.0
2021-01-12 15:05:00,142.27,142.31,142.04,142.29,9451.0,141.6195,141.6593,141.3906,141.6394,9451.0
2021-01-12 15:10:00,142.22,142.38,142.08,142.11,7375.0,141.5698,141.729,141.4304,141.4603,7375.0
2021-01-12 15:15:00,142.16,142.22,141.97,142.01,9570.0,141.51,141.5698,141.3209,141.3607,9570.0
2021-01-12 15:20:00,141.98,142.34,141.98,142.31,7966.0,141.3309,141.6892,141.3309,141.6593,7966.0
2021-01-12 15:25:00,142.27,142.29,141.96,142.03,8212.0,141.6195,141.6394,141.3109,141.3806,8212.0
2021-01-12 15:30:00,142.0,142.07,141.9,142.0,18272.0,141.3508,141.4204,141.2512,141.3508,18272.0
2021-01-12 15:35:00,141.9,141.9,141.66,141.68,11916.0,141.2512,141.2512,141.0123,141.0322,11916.0
2021-01-12 15:40:00,141.72,142.03,141.7,141.71,14210.0,141.072,141.3806,141.0521,141.0621,14210.0
2021-01-12 15:45:00,141.77,141.78,141.37,141.37,31647.0,141.1218,141.1318,140.7236,140.7236,31647.0
2021-01-12 15:50:00,141.37,141.53,140.89,140.95,39880.0,140.7236,140.8829,140.2458,140.3056,39880.0
2021-01-12 15:55:00,140.86,141.35,140.86,140.93,116116.0,140.216,140.7037,140.216,140.2857,116116.0
2021-01-13 09:30:00,139.99,140.28,139.06,139.28,39442.0,139.35,139.6386,138.4242,138.6432,39442.0
2021-01-13 09:35:00,139.27,139.46,138.35,138.73,30383.0,138.6332,138.8224,137.7175,138.0957,30383.0
2021-01-13 09:40:00,138.99,139.85,138.79,139.52,39485.0,138.3545,139.2106,138.1554,138.8821,39485.0
2021-01-13 09:45:00,139.55,140.27,139.39,140.25,35806.0,138.912,139.6287,138.7527,139.6088,35806.0
2021-01-13 09:50:00,140.24,140.37,139.15,140.04,66245.0,139.5988,139.7282,138.5138,139.3997,66245.0
2021-01-13 09:55:00,140.02,140.1,139.65,140.02,6785.0,139.3798,139.4595,139.0115,139.3798,6785.0
2021-01-13 10:00:00,139.85,139.88,139.34,139.36,14172.0,139.2106,139.2405,138.7029,138.7228,14172.0
2021-01-13 10:05:00,139.28,140.01,138.94,140.01,13184.0,138.6432,139.3699,138.3048,139.3699,13184.0
2021-01-13 10:10:00,139.99,140.33,139.91,140.25,8638.0,139.35,139.6884,139.2703,139.6088,8638.0
2021-01-13 10:15:00,140.3,140.5,140.13,140.35,6627.0,139.6585,139.8576,139.4893,139.7083,6627.0
2021-01-13 10:20:00,140.27,140.38,140.14,140.21,4581.0,139.6287,139.7382,139.4993,139.569,4581.0
2021-01-13 10:25:00,140.25,140.29,140.08,140.09,2140.0,139.6088,139.6486,139.4395,139.4495,2140.0
2021-01-13 10:30:00,140.09,140.12,139.66,139.71,2700.0,139.4495,139.4794,139.0215,139.0712,2700.0
2021-01-13 10:35:00,139.59,139.79,139.41,139.75,13830.0,138.9518,139.1509,138.7726,139.1111,13830.0
2021-01-13 10:40:00,139.82,139.9,139.72,139.84,8798.0,139.1807,139.2604,139.0812,139.2006,8798.0
2021-01-13 10:45:00,139.88,139.99,139.61,139.7,12031.0,139.2405,139.35,138.9717,139.0613,12031.0
2021-01-13 10:50:00,139.64,140.0,139.64,139.95,26211.0,139.0016,139.3599,139.0016,139.3101,26211.0
2021-01-13 10:55:00,140.01,140.09,139.91,140.04,6803.0,139.3699,139.4495,139.2703,139.3997,6803.0
2021-01-13 11:00:00,140.0,140.47,139.99,140.41,12869.0,139.3599,139.8278,139.35,139.768,12869.0
2021-01-13 11:05:00,140.47,140.57,140.21,140.47,9622.0,139.8278,139.9273,139.569,139.8278,9622.0
2021-01-13 11:10:00,140.35,140.86,140.3,140.86,17972.0,139.7083,140.216,139.6585,140.216,17972.0
2021-01-13 11:15:00,140.76,140.81,140.47,140.51,13983.0,140.1164,140.1662,139.8278,139.8676,13983.0
2021-01-13 11:20:00,140.51,140.78,140.5,140.71,20828.0,139.8676,140.1363,139.8576,140.0667,20828.0
2021-01-13 11:25:00,140.71,140.87,140.5,140.87,5068.0,140.0667,140.2259,139.8576,140.2259,5068.0
2021-01-13 11:30:00,140.84,141.09,140.79,140.8,6266.0,140.1961,140.4449,140.1463,140.1563,6266.0
2021-01-13 11:35:00,140.78,141.06,140.68,140.68,6920.0,140.1363,140.4151,140.0368,140.0368,6920.0
2021-01-13 11:40:00,140.75,140.81,140.37,140.51,10504.0,140.1065,140.1662,139.7282,139.8676,10504.0
2021-01-13 11:45:00,140.48,140.48,140.24,140.34,4400.0,139.8377,139.8377,139.5988,139.6984,4400.0
2021-01-13 11:50:00,140.34,140.34,140.01,140.14,2960.0,139.6984,139.6984,139.3699,139.4993,2960.0
2021-01-13 11:55:00,140.03,140.35,139.99,140.23,5916.0,139.3898,139.7083,139.35,139.5889,5916.0
2021-01-13 12:00:00,140.23,140.27,139.91,140.22,6635.0,139.5889,139.6287,139.2703,139.5789,6635.0
2021-01-13 12:05:00,140.15,140.28,140.08,140.15,2840.0,139.5092,139.6386,139.4395,139.5092,2840.0
2021-01-13 12:10:00,140.11,140.19,139.92,139.92,9218.0,139.4694,139.549,139.2803,139.2803,9218.0
2021-01-13 12:15:00,140.0,140.1,139.9,139.93,4077.0,139.3599,139.4595,139.2604,139.2902,4077.0
2021-01-13 12:20:00,140.0,140.25,140.0,140.19,2900.0,139.3599,139.6088,139.3599,139.549,2900.0
2021-01-13 12:25:00,140.19,140.26,140.12,140.25,13779.0,139.549,139.6187,139.4794,139.6088,13779.0
2021-01-13 12:30:00,140.19,140.29,140.17,140.22,5015.0,139.549,139.6486,139.5291,139.5789,5015.0
2021-01-13 12:35:00,140.22,140.28,139.87,139.96,14375.0,139.5789,139.6386,139.2305,139.3201,14375.0
2021-01-13 12:40:00,139.91,140.32,139.9,140.28,5601.0,139.2703,139.6784,139.2604,139.6386,5601.0
2021-01-13 12:45:00,140.27,140.42,140.2,140.31,8000.0,139.6287,139.778,139.559,139.6685,8000.0
2021-01-13 12:50:00,140.41,140.6,140.27,140.52,50132.0,139.768,139.9572,139.6287,139.8775,50132.0
2021-01-13 12:55:00,140.52,140.67,140.46,140.54,10568.0,139.8775,140.0268,139.8178,139.8974,10568.0
2021-01-13 13:00:00,140.5,140.51,140.3,140.36,12264.0,139.8576,139.8676,139.6585,139.7183,12264.0
2021-01-13 13:05:00,140.36,140.73,140.25,140.58,54455.0,139.7183,140.0866,139.6088,139.9373,54455.0
2021-01-13 13:10:00,140.66,140.77,140.56,140.59,15107.0,140.0169,140.1264,139.9174,139.9472,15107.0
2021-01-13 13:15:00,140.62,140.69,140.55,140.66,11211.0,139.9771,140.0468,139.9074,140.0169,11211.0
2021-01-13 13:20:00,140.67,140.79,140.63,140.78,8722.0,140.0268,140.1463,139.987,140.1363,8722.0
2021-01-13 13:25:00,140.78,140.87,140.68,140.72,8100.0,140.1363,140.2259,140.0368,140.0766,8100.0
2021-01-13 13:30:00,140.77,140.77,140.59,140.61,6549.0,140.1264,140.1264,139.9472,139.9671,6549.0
2021-01-13 13:35:00,140.64,140.64,140.42,140.46,13237.0,139.997,139.997,139.778,139.8178,13237.0
2021-01-13 13:40:00,140.55,140.61,140.46,140.53,12216.0,139.9074,139.9671,139.8178,139.8875,12216.0
2021-01-13 13:45:00,140.53,140.61,140.44,140.52,10437.0,139.8875,139.9671,139.7979,139.8775,10437.0
2021-01-13 13:50:00,140.56,140.73,140.53,140.64,8020.0,139.9174,140.0866,139.8875,139.997,8020.0
2021-01-13 13:55:00,140.6,140.65,140.52,140.56,2955.0,139.9572,140.0069,139.8775,139.9174,2955.0
2021-01-13 14:00:00,140.61,140.73,140.41,140.52,11134.0,139.9671,140.0866,139.768,139.8775,11134.0
2021-01-13 14:05:00,140.52,140.52,140.34,140.43,7697.0,139.8775,139.8775,139.6984,139.7879,7697.0
2021-01-13 14:10:00,140.48,140.52,140.34,140.36,5670.0,139.8377,139.8775,139.6984,139.7183,5670.0
2021-01-13 14:15:00,140.39,140.62,140.39,140.56,8422.0,139.7481,139.9771,139.7481,139.9174,8422.0
2021-01-13 14:20:00,140.55,140.63,140.37,140.51,15268.0,139.9074,139.987,139.7282,139.8676,15268.0
2021-01-13 14:25:00,140.52,140.54,140.42,140.51,8838.0,139.8775,139.8974,139.778,139.8676,8838.0
2021-01-13 14:30:00,140.51,140.52,140.38,140.4,8826.0,139.8676,139.8775,139.7382,139.7581,8826.0
2021-01-13 14:35:00,140.4,140.43,140.28,140.43,16123.0,139.7581,139.7879,139.6386,139.7879,16123.0
2021-01-13 14:40:00,140.41,140.46,139.96,139.97,16403.0,139.768,139.8178,139.3201,139.33,16403.0
2021-01-13 14:45:00,139.92,140.01,139.77,140.01,5035.0,139.2803,139.3699,139.131,139.3699,5035.0
2021-01-13 14:50:00,140.01,140.1,139.84,139.84,9616.0,139.3699,139.4595,139.2006,139.2006,9616.0
2021-01-13 14:55:00,139.84,139.84,139.53,139.73,5279.0,139.2006,139.2006,138.8921,139.0911,5279.0
2021-01-13 15:00:00,139.66,139.76,139.49,139.53,17617.0,139.0215,139.121,138.8522,138.8921,17617.0
2021-01-13 15:05:00,139.51,139.66,139.47,139.6,4810.0,138.8722,139.0215,138.8323,138.9617,4810.0
2021-01-13 15:10:00,139.6,139.64,139.43,139.58,12056.0,138.9617,139.0016,138.7925,138.9418,12056.0
2021-01-13 15:15:00,139.53,139.9,139.5,139.81,6968.0,138.8921,139.2604,138.8622,139.1708,6968.0
2021-01-13 15:20:00,139.85,139.87,139.39,139.4,19896.0,139.2106,139.2305,138.7527,138.7627,19896.0
2021-01-13 15:25:00,139.4,139.42,139.18,139.3,40853.0,138.7627,138.7826,138.5437,138.6631,40853.0
2021-01-13 15:30:00,139.31,139.68,139.22,139.66,17871.0,138.6731,139.0414,138.5835,139.0215,17871.0
2021-01-13 15:35:00,139.65,139.76,139.51,139.72,13336.0,139.0115,139.121,138.8722,139.0812,13336.0
2021-01-13 15:40:00,139.79,140.2,139.79,140.15,9927.0,139.1509,139.559,139.1509,139.5092,9927.0
2021-01-13 15:45:00,140.18,140.33,140.07,140.17,79794.0,139.5391,139.6884,139.4296,139.5291,79794.0
2021-01-13 15:50:00,140.2,140.63,140.17,140.57,39479.0,139.559,139.987,139.5291,139.9273,39479.0
2021-01-13 15:55:00,140.57,140.74,140.39,140.61,81638.0,139.9273,140.0965,139.7481,139.9671,81638.0
2021-01-14 09:30:00,141.12,142.5,141.12,142.5,43982.0,140.4748,141.8485,140.4748,141.8485,43982.0
2021-01-14 09:35:00,142.61,142.98,142.34,142.84,13550.0,141.958,142.3263,141.6892,142.1869,13550.0
2021-01-14 09:40:00,142.97,142.99,142.33,142.88,21941.0,142.3163,142.3362,141.6793,142.2267,21941.0
2021-01-14 09:45:00,142.89,142.9,142.44,142.84,8265.0,142.2367,142.2467,141.7888,142.1869,8265.0
2021-01-14 09:50:00,142.88,143.37,142.7,142.7,16587.0,142.2267,142.7145,142.0476,142.0476,16587.0
2021-01-14 09:55:00,142.84,143.63,142.79,143.36,23711.0,142.1869,142.9733,142.1372,142.7045,23711.0
2021-01-14 10:00:00,143.44,143.45,142.89,143.45,6939.0,142.7842,142.7941,142.2367,142.7941,6939.0
2021-01-14 10:05:00,143.57,143.75,142.52,142.66,23479.0,142.9136,143.0928,141.8684,142.0077,23479.0
2021-01-14 10:10:00,142.66,142.98,142.38,142.74,15142.0,142.0077,142.3263,141.729,142.0874,15142.0
2021-01-14 10:15:00,142.72,142.74,142.38,142.49,22949.0,142.0675,142.0874,141.729,141.8385,22949.0
2021-01-14 10:20:00,142.56,142.88,142.48,142.88,7454.0,141.9082,142.2267,141.8286,142.2267,7454.0
2021-01-14 10:25:00,142.83,142.92,142.61,142.92,4798.0,142.177,142.2666,141.958,142.2666,4798.0
2021-01-14 10:30:00,142.83,143.21,142.82,142.87,10258.0,142.177,142.5552,142.167,142.2168,10258.0
2021-01-14 10:35:00,142.75,142.89,142.05,142.05,9358.0,142.0973,142.2367,141.4005,141.4005,9358.0
2021-01-14 10:40:00,142.11,142.18,141.79,142.15,11027.0,141.4603,141.5299,141.1417,141.5001,11027.0
2021-01-14 10:45:00,142.12,142.12,141.57,141.62,4147.0,141.4702,141.4702,140.9227,140.9725,4147.0
2021-01-14 10:50:00,141.67,141.93,141.6,141.93,7305.0,141.0223,141.2811,140.9526,141.2811,7305.0
2021-01-14 10:55:00,141.93,141.98,141.56,141.82,24158.0,141.2811,141.3309,140.9128,141.1716,24158.0
2021-01-14 11:00:00,141.91,142.05,141.63,141.63,4019.0,141.2612,141.4005,140.9825,140.9825,4019.0
2021-01-14 11:05:00,141.66,141.79,141.6,141.79,2380.0,141.0123,141.1417,140.9526,141.1417,2380.0
2021-01-14 11:10:00,141.77,142.07,141.72,142.07,7393.0,141.1218,141.4204,141.072,141.4204,7393.0
2021-01-14 11:15:00,142.0,142.19,141.99,142.09,5671.0,141.3508,141.5399,141.3408,141.4404,5671.0
2021-01-14 11:20:00,142.1,142.33,142.01,142.09,10949.0,141.4503,141.6793,141.3607,141.4404,10949.0
2021-01-14 11:25:00,142.02,142.37,142.01,142.33,9368.0,141.3707,141.7191,141.3607,141.6793,9368.0
2021-01-14 11:30:00,142.28,142.31,141.94,142.01,14452.0,141.6295,141.6593,141.291,141.3607,14452.0
2021-01-14 11:35:00,142.03,142.12,141.77,141.93,26523.0,141.3806,141.4702,141.1218,141.2811,26523.0
2021-01-14 11:40:00,141.95,142.0,141.57,141.76,25306.0,141.301,141.3508,140.9227,141.1119,25306.0
2021-01-14 11:45:00,141.64,141.67,141.45,141.51,6361.0,140.9924,141.0223,140.8033,140.863,6361.0
2021-01-14 11:50:00,141.48,141.59,141.34,141.4,4030.0,140.8331,140.9426,140.6938,140.7535,4030.0
2021-01-14 11:55:00,141.47,141.81,141.47,141.69,43016.0,140.8232,141.1616,140.8232,141.0422,43016.0
2021-01-14 12:00:00,141.74,141.9,141.64,141.79,22771.0,141.092,141.2512,140.9924,141.1417,22771.0
2021-01-14 12:05:00,141.8,142.03,141.72,142.03,7400.0,141.1517,141.3806,141.072,141.3806,7400.0
2021-01-14 12:10:00,142.11,142.75,142.07,142.73,10555.0,141.4603,142.0973,141.4204,142.0774,10555.0
2021-01-14 12:15:00,142.69,143.05,142.54,142.75,19908.0,142.0376,142.396,141.8883,142.0973,19908.0
2021-01-14 12:20:00,142.72,143.32,142.72,143.32,11687.0,142.0675,142.6647,142.0675,142.6647,11687.0
2021-01-14 12:25:00,143.33,143.46,143.05,143.21,14017.0,142.6747,142.8041,142.396,142.5552,14017.0
2021-01-14 12:30:00,143.22,143.45,143.22,143.4,6037.0,142.5652,142.7941,142.5652,142.7444,6037.0
2021-01-14 12:35:00,143.41,143.47,143.17,143.34,5655.0,142.7543,142.814,142.5154,142.6846,5655.0
2021-01-14 12:40:00,143.16,143.23,142.87,143.08,25420.0,142.5055,142.5751,142.2168,142.4258,25420.0
2021-01-14 12:45:00,143.07,143.88,143.03,143.88,31470.0,142.4159,143.2222,142.3761,143.2222,31470.0
2021-01-14 12:50:00,143.89,144.46,143.84,144.17,23956.0,143.2321,143.7995,143.1824,143.5108,23956.0
2021-01-14 12:55:00,144.27,144.89,144.27,144.89,29082.0,143.6104,144.2276,143.6104,144.2276,29082.0
2021-01-14 13:00:00,144.91,145.78,144.81,145.49,61260.0,144.2475,145.1135,144.1479,144.8248,61260.0
2021-01-14 13:05:00,145.47,145.86,145.22,145.65,25533.0,144.8049,145.1931,144.556,144.9841,25533.0
2021-01-14 13:10:00,145.69,145.89,145.53,145.7,18189.0,145.0239,145.223,144.8646,145.0339,18189.0
2021-01-14 13:15:00,145.67,145.87,145.61,145.67,14643.0,145.004,145.2031,144.9443,145.004,14643.0
2021-01-14 13:20:00,145.76,145.89,145.5,145.68,33115.0,145.0936,145.223,144.8348,145.0139,33115.0
2021-01-14 13:25:00,145.69,145.69,145.14,145.14,65703.0,145.0239,145.0239,144.4764,144.4764,65703.0
2021-01-14 13:30:00,145.21,145.58,145.08,145.53,52350.0,144.5461,144.9144,144.4167,144.8646,52350.0
2021-01-14 13:35:00,145.53,145.79,145.53,145.76,19501.0,144.8646,145.1234,144.8646,145.0936,19501.0
2021-01-14 13:40:00,145.71,145.74,145.36,145.5,18214.0,145.0438,145.0737,144.6954,144.8348,18214.0
2021-01-14 13:45:00,145.46,145.66,145.39,145.63,17778.0,144.7949,144.994,144.7253,144.9642,17778.0
2021-01-14 13:50:00,145.65,145.65,145.37,145.54,13380.0,144.9841,144.9841,144.7054,144.8746,13380.0
2021-01-14 13:55:00,145.54,145.54,145.08,145.26,15246.0,144.8746,144.8746,144.4167,144.5959,15246.0
2021-01-14 14:00:00,145.27,145.39,145.18,145.33,16256.0,144.6058,144.7253,144.5162,144.6655,16256.0
2021-01-14 14:05:00,145.39,145.5,145.21,145.21,26213.0,144.7253,144.8348,144.5461,144.5461,26213.0
2021-01-14 14:10:00,145.19,145.4,145.07,145.4,13084.0,144.5262,144.7352,144.4067,144.7352,13084.0
2021-01-14 14:15:00,145.4,146.39,145.4,145.92,311251.0,144.7352,145.7207,144.7352,145.2528,311251.0
2021-01-14 14:20:00,145.92,145.92,145.43,145.84,18468.0,145.2528,145.2528,144.7651,145.1732,18468.0
2021-01-14 14:25:00,145.78,145.85,145.56,145.85,18973.0,145.1135,145.1832,144.8945,145.1832,18973.0
2021-01-14 14:30:00,145.82,146.3,145.75,146.21,15240.0,145.1533,145.6311,145.0836,145.5415,15240.0
2021-01-14 14:35:00,146.22,146.41,145.96,146.01,20441.0,145.5515,145.7406,145.2927,145.3424,20441.0
2021-01-14 14:40:00,146.07,146.19,145.89,146.0,16137.0,145.4022,145.5216,145.223,145.3325,16137.0
2021-01-14 14:45:00,145.95,146.01,145.67,145.68,10304.0,145.2827,145.3424,145.004,145.0139,10304.0
2021-01-14 14:50:00,145.69,145.83,145.52,145.83,11054.0,145.0239,145.1633,144.8547,145.1633,11054.0
2021-01-14 14:55:00,145.81,145.82,145.51,145.51,9377.0,145.1433,145.1533,144.8447,144.8447,9377.0
2021-01-14 15:00:00,145.51,145.74,145.46,145.6,12355.0,144.8447,145.0737,144.7949,144.9343,12355.0
2021-01-14 15:05:00,145.59,145.59,145.07,145.07,8861.0,144.9244,144.9244,144.4067,144.4067,8861.0
2021-01-14 15:10:00,145.01,145.04,144.54,144.54,9398.0,144.347,144.3769,143.8792,143.8792,9398.0
2021-01-14 15:15:00,144.61,144.72,144.15,144.2,16803.0,143.9488,144.0583,143.4909,143.5407,16803.0
2021-01-14 15:20:00,144.2,144.62,144.2,144.39,17102.0,143.5407,143.9588,143.5407,143.7298,17102.0
2021-01-14 15:25:00,144.4,144.67,144.3,144.67,12655.0,143.7398,144.0086,143.6403,144.0086,12655.0
2021-01-14 15:30:00,144.72,145.0,144.63,144.69,32309.0,144.0583,144.3371,143.9687,144.0285,32309.0
2021-01-14 15:35:00,144.66,144.74,144.51,144.68,16983.0,143.9986,144.0782,143.8493,144.0185,16983.0
2021-01-14 15:40:00,144.63,144.77,144.48,144.77,22866.0,143.9687,144.1081,143.8194,144.1081,22866.0
2021-01-14 15:45:00,144.76,144.89,144.59,144.64,37884.0,144.0981,144.2276,143.9289,143.9787,37884.0
2021-01-14 15:50:00,144.62,144.62,144.05,144.1,55707.0,143.9588,143.9588,143.3914,143.4412,55707.0
2021-01-14 15:55:00,144.07,144.34,143.92,144.17,100604.0,143.4113,143.6801,143.262,143.5108,100604.0
2021-01-15 09:30:00,144.0,144.35,142.2,142.4,78507.0,143.3416,143.69,141.5499,141.7489,78507.0
2021-01-15 09:35:00,142.78,143.01,141.63,142.3,15490.0,142.1272,142.3561,140.9825,141.6494,15490.0
2021-01-15 09:40:00,142.44,143.14,142.2,142.77,12570.0,141.7888,142.4856,141.5499,142.1172,12570.0
2021-01-15 09:45:00,142.84,143.23,142.5,143.17,13013.0,142.1869,142.5751,141.8485,142.5154,13013.0
2021-01-15 09:50:00,143.25,144.21,142.94,144.21,21293.0,142.5951,143.5507,142.2865,143.5507,21293.0
2021-01-15 09:55:00,143.94,143.94,143.17,143.62,9890.0,143.2819,143.2819,142.5154,142.9634,9890.0
2021-01-15 10:00:00,143.56,143.58,142.3,142.47,13465.0,142.9036,142.9235,141.6494,141.8186,13465.0
2021-01-15 10:05:00,142.4,142.4,141.19,141.45,23284.0,141.7489,141.7489,140.5445,140.8033,23284.0
2021-01-15 10:10:00,141.38,142.21,141.32,141.79,14206.0,140.7336,141.5598,140.6739,141.1417,14206.0
2021-01-15 10:15:00,141.75,141.96,141.18,141.18,8535.0,141.1019,141.3109,140.5345,140.5345,8535.0
2021-01-15 10:20:00,141.27,141.35,140.11,140.41,15911.0,140.6241,140.7037,139.4694,139.768,15911.0
2021-01-15 10:25:00,140.52,141.03,140.25,141.03,22430.0,139.8775,140.3852,139.6088,140.3852,22430.0
2021-01-15 10:30:00,140.97,141.42,140.87,141.34,13129.0,140.3255,140.7734,140.2259,140.6938,13129.0
2021-01-15 10:35:00,141.33,141.61,141.01,141.22,12814.0,140.6838,140.9626,140.3653,140.5743,12814.0
2021-01-15 10:40:00,141.28,141.46,140.99,141.14,21116.0,140.6341,140.8132,140.3454,140.4947,21116.0
2021-01-15 10:45:00,141.29,141.42,140.82,140.87,9906.0,140.644,140.7734,140.1762,140.2259,9906.0
2021-01-15 10:50:00,140.86,141.27,140.67,140.94,16848.0,140.216,140.6241,140.0268,140.2956,16848.0
2021-01-15 10:55:00,140.98,141.08,140.68,140.91,10851.0,140.3354,140.435,140.0368,140.2658,10851.0
2021-01-15 11:00:00,140.83,140.89,140.57,140.57,10280.0,140.1861,140.2458,139.9273,139.9273,10280.0
2021-01-15 11:05:00,140.64,140.68,140.47,140.49,13540.0,139.997,140.0368,139.8278,139.8477,13540.0
2021-01-15 11:10:00,140.48,141.08,140.48,141.01,4790.0,139.8377,140.435,139.8377,140.3653,4790.0
2021-01-15 11:15:00,140.87,141.2,140.62,141.2,8568.0,140.2259,140.5544,139.9771,140.5544,8568.0
2021-01-15 11:20:00,141.39,141.47,141.05,141.28,6396.0,140.7436,140.8232,140.4051,140.6341,6396.0
2021-01-15 11:25:00,141.3,141.57,141.29,141.47,5287.0,140.654,140.9227,140.644,140.8232,5287.0
2021-01-15 11:30:00,141.57,141.84,141.55,141.77,5265.0,140.9227,141.1915,140.9028,141.1218,5265.0
2021-01-15 11:35:00,141.67,141.79,141.02,141.28,13824.0,141.0223,141.1417,140.3752,140.6341,13824.0
2021-01-15 11:40:00,141.4,141.65,141.4,141.42,5662.0,140.7535,141.0024,140.7535,140.7734,5662.0
2021-01-15 11:45:00,141.34,141.38,140.93,140.93,8577.0,140.6938,140.7336,140.2857,140.2857,8577.0
2021-01-15 11:50:00,140.9,141.04,140.63,140.7,5067.0,140.2558,140.3952,139.987,140.0567,5067.0
2021-01-15 11:55:00,140.78,140.89,140.66,140.73,4130.0,140.1363,140.2458,140.0169,140.0866,4130.0
2021-01-15 12:00:00,140.74,141.03,140.65,141.0,5261.0,140.0965,140.3852,140.0069,140.3553,5261.0
2021-01-15 12:05:00,141.07,141.1,140.68,140.8,8186.0,140.425,140.4549,140.0368,140.1563,8186.0
2021-01-15 12:10:00,140.82,140.84,140.59,140.7,4283.0,140.1762,140.1961,139.9472,140.0567,4283.0
2021-01-15 12:15:00,140.79,141.13,140.79,140.96,3206.0,140.1463,140.4847,140.1463,140.3155,3206.0
2021-01-15 12:20:00,140.98,141.11,140.77,141.11,9093.0,140.3354,140.4648,140.1264,140.4648,9093.0
2021-01-15 12:25:00,141.08,141.2,141.01,141.19,8052.0,140.435,140.5544,140.3653,140.5445,8052.0
2021-01-15 12:30:00,141.13,141.36,141.13,141.27,4643.0,140.4847,140.7137,140.4847,140.6241,4643.0
2021-01-15 12:35:00,141.27,142.02,141.18,142.02,12578.0,140.6241,141.3707,140.5345,141.3707,12578.0
2021-01-15 12:40:00,141.94,142.27,141.94,142.2,7951.0,141.291,141.6195,141.291,141.5499,7951.0
2021-01-15 12:45:00,142.32,142.71,142.16,142.52,12750.0,141.6693,142.0575,141.51,141.8684,12750.0
2021-01-15 12:50:00,142.51,142.62,142.39,142.45,7938.0,141.8584,141.9679,141.739,141.7987,7938.0
2021-01-15 12:55:00,142.5,142.6,142.25,142.6,10106.0,141.8485,141.948,141.5996,141.948,10106.0
2021-01-15 13:00:00,142.53,142.55,142.37,142.37,3716.0,141.8783,141.8983,141.7191,141.7191,3716.0
2021-01-15 13:05:00,142.37,142.56,142.28,142.51,5182.0,141.7191,141.9082,141.6295,141.8584,5182.0
2021-01-15 13:10:00,142.54,142.68,142.41,142.47,9032.0,141.8883,142.0277,141.7589,141.8186,9032.0
2021-01-15 13:15:00,142.47,142.91,142.45,142.83,4471.0,141.8186,142.2566,141.7987,142.177,4471.0
2021-01-15 13:20:00,142.86,143.2,142.56,142.56,23660.0,142.2068,142.5453,141.9082,141.9082,23660.0
2021-01-15 13:25:00,142.57,142.57,141.94,141.94,16016.0,141.9182,141.9182,141.291,141.291,16016.0
2021-01-15 13:30:00,141.81,141.95,141.44,141.95,17794.0,141.1616,141.301,140.7933,141.301,17794.0
2021-01-15 13:35:00,141.84,142.09,141.84,142.07,2165.0,141.1915,141.4404,141.1915,141.4204,2165.0
2021-01-15 13:40:00,142.12,142.3,142.12,142.26,4017.0,141.4702,141.6494,141.4702,141.6096,4017.0
2021-01-15 13:45:00,142.21,142.26,142.03,142.06,3076.0,141.5598,141.6096,141.3806,141.4105,3076.0
2021-01-15 13:50:00,142.0,142.22,141.99,141.99,3728.0,141.3508,141.5698,141.3408,141.3408,3728.0
2021-01-15 13:55:00,141.94,142.29,141.89,142.29,3447.0,141.291,141.6394,141.2413,141.6394,3447.0
2021-01-15 14:00:00,142.31,142.39,142.17,142.28,2300.0,141.6593,141.739,141.52,141.6295,2300.0
2021-01-15 14:05:00,142.27,142.27,141.9,141.93,2616.0,141.6195,141.6195,141.2512,141.2811,2616.0
2021-01-15 14:10:00,141.88,141.93,141.61,141.66,3491.0,141.2313,141.2811,140.9626,141.0123,3491.0
2021-01-15 14:15:00,141.69,141.82,141.48,141.54,17023.0,141.0422,141.1716,140.8331,140.8929,17023.0
2021-01-15 14:20:00,141.48,141.54,141.34,141.34,10501.0,140.8331,140.8929,140.6938,140.6938,10501.0
2021-01-15 14:25:00,141.28,141.5,141.27,141.45,7416.0,140.6341,140.8531,140.6241,140.8033,7416.0
2021-01-15 14:30:00,141.49,141.74,141.42,141.59,12167.0,140.8431,141.092,140.7734,140.9426,12167.0
2021-01-15 14:35:00,141.59,141.71,141.59,141.65,4252.0,140.9426,141.0621,140.9426,141.0024,4252.0
2021-01-15 14:40:00,141.52,141.62,141.41,141.54,6203.0,140.873,140.9725,140.7635,140.8929,6203.0
2021-01-15 14:45:00,141.55,141.64,141.42,141.59,6639.0,140.9028,140.9924,140.7734,140.9426,6639.0
2021-01-15 14:50:00,141.59,141.59,141.09,141.22,24379.0,140.9426,140.9426,140.4449,140.5743,24379.0
2021-01-15 14:55:00,141.22,141.22,140.98,141.03,9917.0,140.5743,140.5743,140.3354,140.3852,9917.0
2021-01-15 15:00:00,141.06,141.38,141.04,141.21,13957.0,140.4151,140.7336,140.3952,140.5644,13957.0
2021-01-15 15:05:00,141.19,141.25,140.9,141.01,12165.0,140.5445,140.6042,140.2558,140.3653,12165.0
2021-01-15 15:10:00,140.93,141.21,140.88,141.12,6730.0,140.2857,140.5644,140.2359,140.4748,6730.0
2021-01-15 15:15:00,141.06,141.27,140.94,140.95,13097.0,140.4151,140.6241,140.2956,140.3056,13097.0
2021-01-15 15:20:00,140.94,140.98,140.69,140.97,18794.0,140.2956,140.3354,140.0468,140.3255,18794.0
2021-01-15 15:25:00,140.91,141.15,140.88,141.05,7008.0,140.2658,140.5047,140.2359,140.4051,7008.0
2021-01-15 15:30:00,141.09,141.09,140.53,140.76,18117.0,140.4449,140.4449,139.8875,140.1164,18117.0
2021-01-15 15:35:00,140.73,140.85,140.5,140.63,15485.0,140.0866,140.206,139.8576,139.987,15485.0
2021-01-15 15:40:00,140.67,140.74,140.36,140.38,20181.0,140.0268,140.0965,139.7183,139.7382,20181.0
2021-01-15 15:45:00,140.38,140.59,140.26,140.56,33889.0,139.7382,139.9472,139.6187,139.9174,33889.0
2021-01-15 15:50:00,140.61,140.82,140.33,140.8,63121.0,139.9671,140.1762,139.6884,140.1563,63121.0
2021-01-15 15:55:00,140.75,140.82,140.4,140.67,52402.0,140.1065,140.1762,139.7581,140.0268,52402.0
2021-01-19 09:30:00,142.54,143.56,141.56,142.59,95832.0,141.8883,142.9036,140.9128,141.9381,95832.0
2021-01-19 09:35:00,142.59,143.51,142.18,143.48,16941.0,141.9381,142.8539,141.5299,142.824,16941.0
2021-01-19 09:40:00,143.49,143.55,142.91,143.41,10897.0,142.834,142.8937,142.2566,142.7543,10897.0
2021-01-19 09:45:00,143.55,143.69,142.79,143.02,20621.0,142.8937,143.033,142.1372,142.3661,20621.0
2021-01-19 09:50:00,143.01,143.55,142.92,143.21,14993.0,142.3561,142.8937,142.2666,142.5552,14993.0
2021-01-19 09:55:00,143.14,143.2,142.67,143.07,24819.0,142.4856,142.5453,142.0177,142.4159,24819.0
2021-01-19 10:00:00,143.11,143.4,142.5,142.5,15028.0,142.4557,142.7444,141.8485,141.8485,15028.0
2021-01-19 10:05:00,142.51,142.62,141.79,141.94,9630.0,141.8584,141.9679,141.1417,141.291,9630.0
2021-01-19 10:10:00,141.97,141.97,141.06,141.35,10270.0,141.3209,141.3209,140.4151,140.7037,10270.0
2021-01-19 10:15:00,141.23,141.24,140.4,140.51,11952.0,140.5843,140.5942,139.7581,139.8676,11952.0
2021-01-19 10:20:00,140.5,140.8,140.36,140.49,9531.0,139.8576,140.1563,139.7183,139.8477,9531.0
2021-01-19 10:25:00,140.46,140.71,140.33,140.44,12619.0,139.8178,140.0667,139.6884,139.7979,12619.0
2021-01-19 10:30:00,140.47,140.71,140.26,140.69,20262.0,139.8278,140.0667,139.6187,140.0468,20262.0
2021-01-19 10:35:00,140.82,141.1,140.82,140.99,4792.0,140.1762,140.4549,140.1762,140.3454,4792.0
2021-01-19 10:40:00,140.99,141.68,140.99,141.47,13078.0,140.3454,141.0322,140.3454,140.8232,13078.0
2021-01-19 10:45:00,141.5,141.77,141.16,141.33,11803.0,140.8531,141.1218,140.5146,140.6838,11803.0
2021-01-19 10:50:00,141.4,141.56,141.32,141.37,10623.0,140.7535,140.9128,140.6739,140.7236,10623.0
2021-01-19 10:55:00,141.37,141.43,140.83,140.83,7062.0,140.7236,140.7834,140.1861,140.1861,7062.0
2021-01-19 11:00:00,140.89,141.19,140.88,140.92,6352.0,140.2458,140.5445,140.2359,140.2757,6352.0
2021-01-19 11:05:00,140.94,140.94,140.61,140.7,6448.0,140.2956,140.2956,139.9671,140.0567,6448.0
2021-01-19 11:10:00,140.79,141.07,140.77,141.07,9878.0,140.1463,140.425,140.1264,140.425,9878.0
2021-01-19 11:15:00,141.04,141.3,140.95,141.07,13614.0,140.3952,140.654,140.3056,140.425,13614.0
2021-01-19 11:20:00,141.01,141.34,140.92,141.08,11552.0,140.3653,140.6938,140.2757,140.435,11552.0
2021-01-19 11:25:00,141.13,141.41,141.02,141.17,8116.0,140.4847,140.7635,140.3752,140.5246,8116.0
2021-01-19 11:30:00,141.29,141.35,140.42,140.56,26735.0,140.644,140.7037,139.778,139.9174,26735.0
2021-01-19 11:35:00,140.6,140.75,140.37,140.71,14766.0,139.9572,140.1065,139.7282,140.0667,14766.0
2021-01-19 11:40:00,140.68,140.95,140.61,140.71,9473.0,140.0368,140.3056,139.9671,140.0667,9473.0
2021-01-19 11:45:00,140.69,141.11,140.69,140.89,9645.0,140.0468,140.4648,140.0468,140.2458,9645.0
2021-01-19 11:50:00,140.89,141.16,140.85,141.03,16269.0,140.2458,140.5146,140.206,140.3852,16269.0
2021-01-19 11:55:00,141.03,141.13,140.95,141.02,3780.0,140.3852,140.4847,140.3056,140.3752,3780.0
2021-01-19 12:00:00,140.97,141.27,140.97,141.12,6428.0,140.3255,140.6241,140.3255,140.4748,6428.0
2021-01-19 12:05:00,141.1,141.28,141.08,141.15,5439.0,140.4549,140.6341,140.435,140.5047,5439.0
2021-01-19 12:10:00,141.15,141.2,140.77,140.77,8076.0,140.5047,140.5544,140.1264,140.1264,8076.0
2021-01-19 12:15:00,140.83,140.86,140.36,140.39,12133.0,140.1861,140.216,139.7183,139.7481,12133.0
2021-01-19 12:20:00,140.47,140.72,140.23,140.72,8179.0,139.8278,140.0766,139.5889,140.0766,8179.0
2021-01-19 12:25:00,140.67,140.93,140.6,140.93,5255.0,140.0268,140.2857,139.9572,140.2857,5255.0
2021-01-19 12:30:00,140.96,141.21,140.89,141.0,4904.0,140.3155,140.5644,140.2458,140.3553,4904.0
2021-01-19 12:35:00,140.94,141.13,140.94,141.07,4544.0,140.2956,140.4847,140.2956,140.425,4544.0
2021-01-19 12:40:00,141.11,141.64,141.07,141.64,6989.0,140.4648,140.9924,140.425,140.9924,6989.0
2021-01-19 12:45:00,141.65,141.9,141.59,141.7,21370.0,141.0024,141.2512,140.9426,141.0521,21370.0
2021-01-19 12:50:00,141.69,141.92,141.68,141.92,4014.0,141.0422,141.2711,141.0322,141.2711,4014.0
2021-01-19 12:55:00,141.85,141.85,141.6,141.66,10139.0,141.2015,141.2015,140.9526,141.0123,10139.0
2021-01-19 13:00:00,141.69,141.7,141.32,141.32,4215.0,141.0422,141.0521,140.6739,140.6739,4215.0
2021-01-19 13:05:00,141.27,141.52,141.12,141.52,97129.0,140.6241,140.873,140.4748,140.873,97129.0
2021-01-19 13:10:00,141.51,141.83,141.51,141.7,4644.0,140.863,141.1815,140.863,141.0521,4644.0
2021-01-19 13:15:00,141.68,141.81,141.61,141.61,3945.0,141.0322,141.1616,140.9626,140.9626,3945.0
2021-01-19 13:20:00,141.64,141.82,141.61,141.82,6114.0,140.9924,141.1716,140.9626,141.1716,6114.0
2021-01-19 13:25:00,141.82,141.93,141.77,141.93,3848.0,141.1716,141.2811,141.1218,141.2811,3848.0
2021-01-19 13:30:00,141.87,142.14,141.87,142.14,4447.0,141.2214,141.4901,141.2214,141.4901,4447.0
2021-01-19 13:35:00,142.17,142.28,142.0,142.1,9582.0,141.52,141.6295,141.3508,141.4503,9582.0
2021-01-19 13:40:00,142.19,142.33,141.87,142.03,14249.0,141.5399,141.6793,141.2214,141.3806,14249.0
2021-01-19 13:45:00,142.08,142.34,141.94,142.34,109963.0,141.4304,141.6892,141.291,141.6892,109963.0
2021-01-19 13:50:00,142.29,142.58,142.28,142.46,5795.0,141.6394,141.9281,141.6295,141.8087,5795.0
2021-01-19 13:55:00,142.51,142.74,142.43,142.44,3685.0,141.8584,142.0874,141.7788,141.7888,3685.0
2021-01-19 14:00:00,142.39,142.51,142.31,142.37,5501.0,141.739,141.8584,141.6593,141.7191,5501.0
2021-01-19 14:05:00,142.37,142.37,142.1,142.24,3381.0,141.7191,141.7191,141.4503,141.5897,3381.0
2021-01-19 14:10:00,142.29,142.54,142.26,142.53,4120.0,141.6394,141.8883,141.6096,141.8783,4120.0
2021-01-19 14:15:00,142.49,142.6,142.44,142.6,4096.0,141.8385,141.948,141.7888,141.948,4096.0
2021-01-19 14:20:00,142.62,142.65,142.26,142.27,5930.0,141.9679,141.9978,141.6096,141.6195,5930.0
2021-01-19 14:25:00,142.28,142.32,141.96,141.96,57857.0,141.6295,141.6693,141.3109,141.3109,57857.0
2021-01-19 14:30:00,142.03,142.14,141.99,142.08,4140.0,141.3806,141.4901,141.3408,141.4304,4140.0
2021-01-19 14:35:00,142.03,142.45,142.02,142.45,5799.0,141.3806,141.7987,141.3707,141.7987,5799.0
2021-01-19 14:40:00,142.43,142.48,142.21,142.24,7312.0,141.7788,141.8286,141.5598,141.5897,7312.0
2021-01-19 14:45:00,142.27,142.33,142.06,142.25,8986.0,141.6195,141.6793,141.4105,141.5996,8986.0
2021-01-19 14:50:00,142.31,142.37,142.28,142.34,5545.0,141.6593,141.7191,141.6295,141.6892,5545.0
2021-01-19 14:55:00,142.3,142.62,142.3,142.53,12312.0,141.6494,141.9679,141.6494,141.8783,12312.0
2021-01-19 15:00:00,142.52,142.71,142.47,142.71,9222.0,141.8684,142.0575,141.8186,142.0575,9222.0
2021-01-19 15:05:00,142.67,142.74,142.62,142.69,6285.0,142.0177,142.0874,141.9679,142.0376,6285.0
2021-01-19 15:10:00,142.67,142.67,142.41,142.41,4493.0,142.0177,142.0177,141.7589,141.7589,4493.0
2021-01-19 15:15:00,142.41,142.41,142.11,142.14,6541.0,141.7589,141.7589,141.4603,141.4901,6541.0
2021-01-19 15:20:00,142.17,142.27,142.05,142.16,4513.0,141.52,141.6195,141.4005,141.51,4513.0
2021-01-19 15:25:00,142.19,142.33,142.07,142.2,11787.0,141.5399,141.6793,141.4204,141.5499,11787.0
2021-01-19 15:30:00,142.21,142.34,142.15,142.31,14413.0,141.5598,141.6892,141.5001,141.6593,14413.0
2021-01-19 15:35:00,142.3,142.37,142.1,142.32,11099.0,141.6494,141.7191,141.4503,141.6693,11099.0
2021-01-19 15:40:00,142.32,142.45,142.22,142.45,11735.0,141.6693,141.7987,141.5698,141.7987,11735.0
2021-01-19 15:45:00,142.45,142.6,142.07,142.12,16994.0,141.7987,141.948,141.4204,141.4702,16994.0
2021-01-19 15:50:00,142.16,142.84,142.16,142.8,44066.0,141.51,142.1869,141.51,142.1471,44066.0
2021-01-19 15:55:00,142.84,143.02,142.65,142.82,86135.0,142.1869,142.3661,141.9978,142.167,86135.0
2021-01-20 09:30:00,141.66,143.73,141.58,143.66,39115.0,141.0123,143.0729,140.9327,143.0032,39115.0
2021-01-20 09:35:00,143.72,144.1,143.15,143.81,13187.0,143.0629,143.4412,142.4955,143.1525,13187.0
2021-01-20 09:40:00,143.66,143.66,142.11,142.31,17804.0,143.0032,143.0032,141.4603,141.6593,17804.0
2021-01-20 09:45:00,142.32,142.33,141.67,141.67,18370.0,141.6693,141.6793,141.0223,141.0223,18370.0
2021-01-20 09:50:00,141.54,141.71,140.59,141.05,31426.0,140.8929,141.0621,139.9472,140.4051,31426.0
2021-01-20 09:55:00,140.89,141.41,140.86,141.09,24437.0,140.2458,140.7635,140.216,140.4449,24437.0
2021-01-20 10:00:00,141.18,142.0,141.11,141.36,57201.0,140.5345,141.3508,140.4648,140.7137,57201.0
2021-01-20 10:05:00,141.55,141.75,140.35,140.38,55732.0,140.9028,141.1019,139.7083,139.7382,55732.0
2021-01-20 10:10:00,140.52,140.64,140.18,140.4,22139.0,139.8775,139.997,139.5391,139.7581,22139.0
2021-01-20 10:15:00,140.4,140.66,140.25,140.53,18191.0,139.7581,140.0169,139.6088,139.8875,18191.0
2021-01-20 10:20:00,140.41,140.85,140.41,140.79,29880.0,139.768,140.206,139.768,140.1463,29880.0
2021-01-20 10:25:00,140.79,140.79,140.31,140.31,15018.0,140.1463,140.1463,139.6685,139.6685,15018.0
2021-01-20 10:30:00,140.4,140.67,140.32,140.59,8471.0,139.7581,140.0268,139.6784,139.9472,8471.0
2021-01-20 10:35:00,140.65,140.86,140.65,140.79,21087.0,140.0069,140.216,140.0069,140.1463,21087.0
2021-01-20 10:40:00,140.86,141.03,140.47,140.47,8451.0,140.216,140.3852,139.8278,139.8278,8451.0
2021-01-20 10:45:00,140.34,140.4,139.21,139.33,22646.0,139.6984,139.7581,138.5735,138.693,22646.0
2021-01-20 10:50:00,139.3,139.3,138.85,139.0,30657.0,138.6631,138.6631,138.2152,138.3645,30657.0
2021-01-20 10:55:00,139.03,139.76,139.03,139.52,12464.0,138.3943,139.121,138.3943,138.8821,12464.0
2021-01-20 11:00:00,139.63,139.75,139.31,139.65,10370.0,138.9916,139.1111,138.6731,139.0115,10370.0
2021-01-20 11:05:00,139.6,139.62,138.93,138.99,12455.0,138.9617,138.9816,138.2948,138.3545,12455.0
2021-01-20 11:10:00,138.98,139.16,138.88,139.03,11472.0,138.3446,138.5238,138.245,138.3943,11472.0
2021-01-20 11:15:00,139.01,139.26,138.87,139.26,21081.0,138.3744,138.6233,138.2351,138.6233,21081.0
2021-01-20 11:20:00,139.3,139.41,138.93,139.0,27379.0,138.6631,138.7726,138.2948,138.3645,27379.0
2021-01-20 11:25:00,139.03,139.49,138.83,139.4,12026.0,138.3943,138.8522,138.1953,138.7627,12026.0
2021-01-20 11:30:00,139.48,139.76,138.86,138.88,37033.0,138.8423,139.121,138.2251,138.245,37033.0
2021-01-20 11:35:00,138.91,139.41,138.9,139.3,7767.0,138.2749,138.7726,138.2649,138.6631,7767.0
2021-01-20 11:40:00,139.28,139.36,139.01,139.16,7574.0,138.6432,138.7228,138.3744,138.5238,7574.0
2021-01-20 11:45:00,139.1,139.51,139.03,139.34,5672.0,138.464,138.8722,138.3943,138.7029,5672.0
2021-01-20 11:50:00,139.33,139.37,138.76,138.8,20250.0,138.693,138.7328,138.1256,138.1654,20250.0
2021-01-20 11:55:00,138.78,139.26,138.73,139.1,6134.0,138.1455,138.6233,138.0957,138.464,6134.0
2021-01-20 12:00:00,139.18,139.46,139.02,139.45,6054.0,138.5437,138.8224,138.3844,138.8124,6054.0
2021-01-20 12:05:00,139.46,139.57,138.97,139.0,68936.0,138.8224,138.9319,138.3346,138.3645,68936.0
2021-01-20 12:10:00,138.99,138.99,138.4,138.46,11755.0,138.3545,138.3545,137.7672,137.827,11755.0
2021-01-20 12:15:00,138.47,139.0,138.47,138.71,9426.0,137.8369,138.3645,137.8369,138.0758,9426.0
2021-01-20 12:20:00,138.74,139.14,138.74,139.14,11992.0,138.1057,138.5038,138.1057,138.5038,11992.0
2021-01-20 12:25:00,139.21,139.63,139.16,139.16,8706.0,138.5735,138.9916,138.5238,138.5238,8706.0
2021-01-20 12:30:00,139.24,139.28,139.16,139.16,3340.0,138.6034,138.6432,138.5238,138.5238,3340.0
2021-01-20 12:35:00,139.27,139.34,139.13,139.23,4000.0,138.6332,138.7029,138.4939,138.5934,4000.0
2021-01-20 12:40:00,139.23,139.9,139.22,139.86,6836.0,138.5934,139.2604,138.5835,139.2206,6836.0
2021-01-20 12:45:00,139.91,140.25,139.77,140.09,16782.0,139.2703,139.6088,139.131,139.4495,16782.0
2021-01-20 12:50:00,140.09,140.28,139.81,139.89,13416.0,139.4495,139.6386,139.1708,139.2504,13416.0
2021-01-20 12:55:00,139.86,139.89,139.29,139.33,13699.0,139.2206,139.2504,138.6532,138.693,13699.0
2021-01-20 13:00:00,139.29,139.3,138.91,138.93,13592.0,138.6532,138.6631,138.2749,138.2948,13592.0
2021-01-20 13:05:00,138.94,139.11,138.84,139.1,9320.0,138.3048,138.474,138.2052,138.464,9320.0
2021-01-20 13:10:00,139.12,139.38,139.12,139.36,5427.0,138.4839,138.7427,138.4839,138.7228,5427.0
2021-01-20 13:15:00,139.35,139.5,139.3,139.5,15438.0,138.7129,138.8622,138.6631,138.8622,15438.0
2021-01-20 13:20:00,139.57,139.69,139.44,139.69,18435.0,138.9319,139.0513,138.8025,139.0513,18435.0
2021-01-20 13:25:00,139.78,139.94,139.77,139.81,6130.0,139.1409,139.3002,139.131,139.1708,6130.0
2021-01-20 13:30:00,139.67,140.62,139.66,140.62,51618.0,139.0314,139.9771,139.0215,139.9771,51618.0
2021-01-20 13:35:00,140.69,140.89,140.5,140.73,9364.0,140.0468,140.2458,139.8576,140.0866,9364.0
2021-01-20 13:40:00,140.67,140.8,140.45,140.48,7006.0,140.0268,140.1563,139.8079,139.8377,7006.0
2021-01-20 13:45:00,140.5,140.68,140.43,140.5,13476.0,139.8576,140.0368,139.7879,139.8576,13476.0
2021-01-20 13:50:00,140.51,140.8,140.51,140.65,4949.0,139.8676,140.1563,139.8676,140.0069,4949.0
2021-01-20 13:55:00,140.66,140.82,140.53,140.82,4864.0,140.0169,140.1762,139.8875,140.1762,4864.0
2021-01-20 14:00:00,140.84,141.27,140.82,141.21,19224.0,140.1961,140.6241,140.1762,140.5644,19224.0
2021-01-20 14:05:00,141.22,141.49,141.19,141.39,9335.0,140.5743,140.8431,140.5445,140.7436,9335.0
2021-01-20 14:10:00,141.34,141.35,141.13,141.27,15657.0,140.6938,140.7037,140.4847,140.6241,15657.0
2021-01-20 14:15:00,141.09,141.39,141.09,141.23,8116.0,140.4449,140.7436,140.4449,140.5843,8116.0
2021-01-20 14:20:00,141.23,141.37,141.14,141.33,6500.0,140.5843,140.7236,140.4947,140.6838,6500.0
2021-01-20 14:25:00,141.37,141.48,141.33,141.37,3378.0,140.7236,140.8331,140.6838,140.7236,3378.0
2021-01-20 14:30:00,141.4,141.61,141.38,141.52,6571.0,140.7535,140.9626,140.7336,140.873,6571.0
2021-01-20 14:35:00,141.53,141.57,141.25,141.51,5830.0,140.8829,140.9227,140.6042,140.863,5830.0
2021-01-20 14:40:00,141.51,141.51,141.39,141.5,4563.0,140.863,140.863,140.7436,140.8531,4563.0
2021-01-20 14:45:00,141.5,141.58,141.19,141.25,8588.0,140.8531,140.9327,140.5445,140.6042,8588.0
2021-01-20 14:50:00,141.17,142.02,141.17,142.02,66688.0,140.5246,141.3707,140.5246,141.3707,66688.0
2021-01-20 14:55:00,142.0,142.01,141.56,141.56,9915.0,141.3508,141.3607,140.9128,140.9128,9915.0
2021-01-20 15:00:00,141.53,142.1,141.53,142.02,10879.0,140.8829,141.4503,140.8829,141.3707,10879.0
2021-01-20 15:05:00,142.02,142.62,142.01,142.53,27607.0,141.3707,141.9679,141.3607,141.8783,27607.0
2021-01-20 15:10:00,142.55,142.66,142.41,142.54,27772.0,141.8983,142.0077,141.7589,141.8883,27772.0
2021-01-20 15:15:00,142.51,142.6,142.45,142.55,17203.0,141.8584,141.948,141.7987,141.8983,17203.0
2021-01-20 15:20:00,142.53,142.64,142.46,142.49,19131.0,141.8783,141.9878,141.8087,141.8385,19131.0
2021-01-20 15:25:00,142.5,142.55,142.43,142.52,23080.0,141.8485,141.8983,141.7788,141.8684,23080.0
2021-01-20 15:30:00,142.53,142.65,142.52,142.6,14095.0,141.8783,141.9978,141.8684,141.948,14095.0
2021-01-20 15:35:00,142.56,142.56,142.01,142.06,19284.0,141.9082,141.9082,141.3607,141.4105,19284.0
2021-01-20 15:40:00,142.06,142.17,141.92,142.16,18255.0,141.4105,141.52,141.2711,141.51,18255.0
2021-01-20 15:45:00,142.16,142.5,142.15,142.18,13408.0,141.51,141.8485,141.5001,141.5299,13408.0
2021-01-20 15:50:00,142.17,142.42,142.1,142.33,27731.0,141.52,141.7688,141.4503,141.6793,27731.0
2021-01-20 15:55:00,142.25,142.32,141.74,141.74,82158.0,141.5996,141.6693,141.092,141.092,82158.0
2021-01-21 09:30:00,142.88,142.88,141.62,141.68,51365.0,142.2267,142.2267,140.9725,141.0322,51365.0
2021-01-21 09:35:00,141.38,141.54,140.64,140.71,27628.0,140.7336,140.8929,139.997,140.0667,27628.0
2021-01-21 09:40:00,140.52,140.87,140.25,140.54,22824.0,139.8775,140.2259,139.6088,139.8974,22824.0
2021-01-21 09:45:00,140.54,140.6,139.95,140.32,74051.0,139.8974,139.9572,139.3101,139.6784,74051.0
2021-01-21 09:50:00,140.32,141.0,139.92,140.07,78685.0,139.6784,140.3553,139.2803,139.4296,78685.0
2021-01-21 09:55:00,139.99,140.39,139.61,139.69,23095.0,139.35,139.7481,138.9717,139.0513,23095.0
2021-01-21 10:00:00,139.7,140.34,139.46,140.24,13704.0,139.0613,139.6984,138.8224,139.5988,13704.0
2021-01-21 10:05:00,139.95,140.0,139.49,139.88,5300.0,139.3101,139.3599,138.8522,139.2405,5300.0
2021-01-21 10:10:00,139.62,140.0,139.5,139.99,14160.0,138.9816,139.3599,138.8622,139.35,14160.0
2021-01-21 10:15:00,140.0,140.16,139.81,139.92,6429.0,139.3599,139.5192,139.1708,139.2803,6429.0
2021-01-21 10:20:00,139.8,139.95,139.62,139.95,7312.0,139.1608,139.3101,138.9816,139.3101,7312.0
2021-01-21 10:25:00,139.88,139.96,139.5,139.77,8090.0,139.2405,139.3201,138.8622,139.131,8090.0
2021-01-21 10:30:00,139.78,139.87,139.33,139.44,6110.0,139.1409,139.2305,138.693,138.8025,6110.0
2021-01-21 10:35:00,139.42,139.47,138.9,138.93,27865.0,138.7826,138.8323,138.2649,138.2948,27865.0
2021-01-21 10:40:00,138.95,139.0,138.73,139.0,14392.0,138.3147,138.3645,138.0957,138.3645,14392.0
2021-01-21 10:45:00,139.0,139.34,138.9,139.26,8840.0,138.3645,138.7029,138.2649,138.6233,8840.0
2021-01-21 10:50:00,139.35,139.77,139.26,139.6,4230.0,138.7129,139.131,138.6233,138.9617,4230.0
2021-01-21 10:55:00,139.63,139.7,139.13,139.22,7272.0,138.9916,139.0613,138.4939,138.5835,7272.0
2021-01-21 11:00:00,139.2,139.2,138.67,138.75,9986.0,138.5636,138.5636,138.036,138.1156,9986.0
2021-01-21 11:05:00,138.67,138.74,138.09,138.26,26081.0,138.036,138.1057,137.4586,137.6279,26081.0
2021-01-21 11:10:00,138.29,138.29,136.83,136.97,84607.0,137.6577,137.6577,136.2044,136.3438,84607.0
2021-01-21 11:15:00,136.96,137.37,136.86,137.24,30774.0,136.3338,136.7419,136.2343,136.6125,30774.0
2021-01-21 11:20:00,137.33,138.26,137.14,137.95,35827.0,136.7021,137.6279,136.513,137.3193,35827.0
2021-01-21 11:25:00,137.94,138.16,137.74,137.74,28216.0,137.3093,137.5283,137.1102,137.1102,28216.0
2021-01-21 11:30:00,137.67,138.26,137.61,137.96,12092.0,137.0406,137.6279,136.9808,137.3292,12092.0
2021-01-21 11:35:00,137.89,138.32,137.86,138.32,8936.0,137.2596,137.6876,137.2297,137.6876,8936.0
2021-01-21 11:40:00,138.23,138.28,137.94,138.0,15076.0,137.598,137.6478,137.3093,137.3691,15076.0
2021-01-21 11:45:00,137.94,138.1,137.76,138.06,5912.0,137.3093,137.4686,137.1302,137.4288,5912.0
2021-01-21 11:50:00,138.13,138.14,137.82,137.82,26351.0,137.4985,137.5084,137.1899,137.1899,26351.0
2021-01-21 11:55:00,137.78,138.22,137.35,137.49,35776.0,137.1501,137.588,136.722,136.8614,35776.0
2021-01-21 12:00:00,137.57,137.59,137.18,137.25,5780.0,136.941,136.9609,136.5528,136.6225,5780.0
2021-01-21 12:05:00,137.26,137.33,137.1,137.33,14938.0,136.6324,136.7021,136.4732,136.7021,14938.0
2021-01-21 12:10:00,137.35,137.37,136.36,136.57,69663.0,136.722,136.7419,135.7366,135.9456,69663.0
2021-01-21 12:15:00,136.37,136.57,136.08,136.08,13773.0,135.7465,135.9456,135.4578,135.4578,13773.0
2021-01-21 12:20:00,136.02,136.62,136.01,136.56,26220.0,135.3981,135.9954,135.3882,135.9356,26220.0
2021-01-21 12:25:00,136.61,136.71,136.41,136.56,9935.0,135.9854,136.085,135.7863,135.9356,9935.0
2021-01-21 12:30:00,136.56,136.78,136.48,136.75,8324.0,135.9356,136.1546,135.856,136.1248,8324.0
2021-01-21 12:35:00,136.78,136.97,136.7,136.97,21885.0,136.1546,136.3438,136.075,136.3438,21885.0
2021-01-21 12:40:00,136.97,137.51,136.97,137.3,16254.0,136.3438,136.8813,136.3438,136.6723,16254.0
2021-01-21 12:45:00,137.34,137.78,137.3,137.74,11716.0,136.7121,137.1501,136.6723,137.1102,11716.0
2021-01-21 12:50:00,137.73,137.78,137.44,137.44,17840.0,137.1003,137.1501,136.8116,136.8116,17840.0
2021-01-21 12:55:00,137.47,137.84,137.47,137.84,3304.0,136.8415,137.2098,136.8415,137.2098,3304.0
2021-01-21 13:00:00,137.9,138.33,137.84,138.27,6177.0,137.2695,137.6975,137.2098,137.6378,6177.0
2021-01-21 13:05:00,138.27,138.27,137.95,137.98,20167.0,137.6378,137.6378,137.3193,137.3491,20167.0
2021-01-21 13:10:00,138.11,138.34,138.06,138.2,8058.0,137.4786,137.7075,137.4288,137.5681,8058.0
2021-01-21 13:15:00,138.3,138.65,138.21,138.63,6171.0,137.6677,138.0161,137.5781,137.9962,6171.0
2021-01-21 13:20:00,138.65,138.72,138.49,138.59,10734.0,138.0161,138.0858,137.8568,137.9564,10734.0
2021-01-21 13:25:00,138.62,138.68,138.53,138.68,5462.0,137.9862,138.0459,137.8966,138.0459,5462.0
2021-01-21 13:30:00,138.6,138.81,138.56,138.8,8937.0,137.9663,138.1754,137.9265,138.1654,8937.0
2021-01-21 13:35:00,138.81,139.16,138.81,139.05,11413.0,138.1754,138.5238,138.1754,138.4143,11413.0
2021-01-21 13:40:00,139.01,139.01,138.72,138.74,8817.0,138.3744,138.3744,138.0858,138.1057,8817.0
2021-01-21 13:45:00,138.76,138.79,138.35,138.35,6190.0,138.1256,138.1554,137.7175,137.7175,6190.0
2021-01-21 13:50:00,138.35,139.21,138.35,139.18,35900.0,137.7175,138.5735,137.7175,138.5437,35900.0
2021-01-21 13:55:00,139.18,139.55,138.88,139.53,67482.0,138.5437,138.912,138.245,138.8921,67482.0
2021-01-21 14:00:00,139.5,140.05,139.4,139.5,67280.0,138.8622,139.4097,138.7627,138.8622,67280.0
2021-01-21 14:05:00,139.44,140.0,139.4,139.67,36940.0,138.8025,139.3599,138.7627,139.0314,36940.0
2021-01-21 14:10:00,139.65,139.81,139.61,139.79,9730.0,139.0115,139.1708,138.9717,139.1509,9730.0
2021-01-21 14:15:00,139.74,139.9,139.59,139.62,13113.0,139.1011,139.2604,138.9518,138.9816,13113.0
2021-01-21 14:20:00,139.59,139.65,139.44,139.46,4680.0,138.9518,139.0115,138.8025,138.8224,4680.0
2021-01-21 14:25:00,139.41,139.45,139.12,139.33,6709.0,138.7726,138.8124,138.4839,138.693,6709.0
2021-01-21 14:30:00,139.33,139.75,139.33,139.71,6422.0,138.693,139.1111,138.693,139.0712,6422.0
2021-01-21 14:35:00,139.72,139.89,139.59,139.59,5461.0,139.0812,139.2504,138.9518,138.9518,5461.0
2021-01-21 14:40:00,139.58,139.75,139.56,139.75,3851.0,138.9418,139.1111,138.9219,139.1111,3851.0
2021-01-21 14:45:00,139.75,139.79,139.56,139.62,4059.0,139.1111,139.1509,138.9219,138.9816,4059.0
2021-01-21 14:50:00,139.59,139.63,139.2,139.25,6029.0,138.9518,138.9916,138.5636,138.6133,6029.0
2021-01-21 14:55:00,139.23,139.38,139.09,139.23,6785.0,138.5934,138.7427,138.4541,138.5934,6785.0
2021-01-21 15:00:00,139.23,139.34,139.14,139.33,5600.0,138.5934,138.7029,138.5038,138.693,5600.0
2021-01-21 15:05:00,139.33,140.16,139.17,139.94,43806.0,138.693,139.5192,138.5337,139.3002,43806.0
2021-01-21 15:10:00,139.94,141.5,139.92,141.41,189634.0,139.3002,140.8531,139.2803,140.7635,189634.0
2021-01-21 15:15:00,141.5,141.5,139.5,139.64,61931.0,140.8531,140.8531,138.8622,139.0016,61931.0
2021-01-21 15:20:00,139.66,139.88,139.63,139.69,20774.0,139.0215,139.2405,138.9916,139.0513,20774.0
2021-01-21 15:25:00,139.71,139.74,139.51,139.59,9282.0,139.0712,139.1011,138.8722,138.9518,9282.0
2021-01-21 15:30:00,139.6,139.69,139.5,139.59,11006.0,138.9617,139.0513,138.8622,138.9518,11006.0
2021-01-21 15:35:00,139.59,139.72,139.47,139.6,13505.0,138.9518,139.0812,138.8323,138.9617,13505.0
2021-01-21 15:40:00,139.58,139.75,139.53,139.56,11188.0,138.9418,139.1111,138.8921,138.9219,11188.0
2021-01-21 15:45:00,139.56,139.65,139.0,139.08,50140.0,138.9219,139.0115,138.3645,138.4441,50140.0
2021-01-21 15:50:00,139.22,139.42,139.06,139.33,46070.0,138.5835,138.7826,138.4242,138.693,46070.0
2021-01-21 15:55:00,139.33,139.41,138.77,138.98,84351.0,138.693,138.7726,138.1355,138.3446,84351.0
2021-01-22 09:30:00,139.82,139.82,137.7,139.28,48666.0,139.1807,139.1807,137.0704,138.6432,48666.0
2021-01-22 09:35:00,139.14,140.29,139.08,140.21,22983.0,138.5038,139.6486,138.4441,139.569,22983.0
2021-01-22 09:40:00,140.33,140.33,139.26,139.5,20305.0,139.6884,139.6884,138.6233,138.8622,20305.0
2021-01-22 09:45:00,139.49,140.16,139.31,139.66,10975.0,138.8522,139.5192,138.6731,139.0215,10975.0
2021-01-22 09:50:00,139.76,140.1,139.52,139.71,11757.0,139.121,139.4595,138.8821,139.0712,11757.0
2021-01-22 09:55:00,139.63,139.63,138.39,138.5,18394.0,138.9916,138.9916,137.7573,137.8668,18394.0
2021-01-22 10:00:00,138.5,138.58,137.78,137.79,21199.0,137.8668,137.9464,137.1501,137.16,21199.0
2021-01-22 10:05:00,137.8,138.26,137.74,138.06,18888.0,137.17,137.6279,137.1102,137.4288,18888.0
2021-01-22 10:10:00,138.06,138.2,137.82,138.16,18581.0,137.4288,137.5681,137.1899,137.5283,18581.0
2021-01-22 10:15:00,138.16,138.98,138.16,138.85,16094.0,137.5283,138.3446,137.5283,138.2152,16094.0
2021-01-22 10:20:00,138.89,138.99,137.86,138.0,96691.0,138.255,138.3545,137.2297,137.3691,96691.0
2021-01-22 10:25:00,137.96,138.42,137.75,138.26,21708.0,137.3292,137.7871,137.1202,137.6279,21708.0
2021-01-22 10:30:00,138.27,138.58,138.12,138.13,25679.0,137.6378,137.9464,137.4885,137.4985,25679.0
2021-01-22 10:35:00,138.19,138.28,137.51,138.05,26245.0,137.5582,137.6478,136.8813,137.4188,26245.0
2021-01-22 10:40:00,138.1,138.13,137.85,137.85,6487.0,137.4686,137.4985,137.2197,137.2197,6487.0
2021-01-22 10:45:00,137.86,138.12,137.77,137.99,9753.0,137.2297,137.4885,137.1401,137.3591,9753.0
2021-01-22 10:50:00,138.0,138.51,138.0,138.18,17569.0,137.3691,137.8767,137.3691,137.5482,17569.0
2021-01-22 10:55:00,138.2,138.27,137.96,138.06,30440.0,137.5681,137.6378,137.3292,137.4288,30440.0
2021-01-22 11:00:00,138.03,138.14,137.95,138.03,17801.0,137.3989,137.5084,137.3193,137.3989,17801.0
2021-01-22 11:05:00,138.03,138.2,137.98,138.15,21708.0,137.3989,137.5681,137.3491,137.5184,21708.0
2021-01-22 11:10:00,138.09,138.14,137.96,138.08,30663.0,137.4586,137.5084,137.3292,137.4487,30663.0
2021-01-22 11:15:00,138.09,138.18,137.93,138.02,20274.0,137.4586,137.5482,137.2994,137.389,20274.0
2021-01-22 11:20:00,138.09,138.14,137.88,137.95,10578.0,137.4586,137.5084,137.2496,137.3193,10578.0
2021-01-22 11:25:00,137.95,138.11,137.93,137.94,7146.0,137.3193,137.4786,137.2994,137.3093,7146.0
2021-01-22 11:30:00,137.98,138.11,137.89,138.0,9947.0,137.3491,137.4786,137.2596,137.3691,9947.0
2021-01-22 11:35:00,138.01,138.13,137.99,138.08,21607.0,137.379,137.4985,137.3591,137.4487,21607.0
2021-01-22 11:40:00,138.03,138.12,137.99,138.05,9407.0,137.3989,137.4885,137.3591,137.4188,9407.0
2021-01-22 11:45:00,138.05,138.08,137.89,138.06,12760.0,137.4188,137.4487,137.2596,137.4288,12760.0
2021-01-22 11:50:00,138.06,138.16,137.96,138.16,35189.0,137.4288,137.5283,137.3292,137.5283,35189.0
2021-01-22 11:55:00,138.18,138.33,138.0,138.0,89114.0,137.5482,137.6975,137.3691,137.3691,89114.0
2021-01-22 12:00:00,138.0,138.17,137.97,138.0,29996.0,137.3691,137.5383,137.3392,137.3691,29996.0
2021-01-22 12:05:00,138.0,138.01,137.61,137.72,14478.0,137.3691,137.379,136.9808,137.0903,14478.0
2021-01-22 12:10:00,137.72,137.79,137.28,137.44,18020.0,137.0903,137.16,136.6523,136.8116,18020.0
2021-01-22 12:15:00,137.46,137.68,137.36,137.39,9197.0,136.8315,137.0505,136.732,136.7618,9197.0
2021-01-22 12:20:00,137.4,137.6,137.33,137.39,8570.0,136.7718,136.9709,136.7021,136.7618,8570.0
2021-01-22 12:25:00,137.42,137.49,137.32,137.39,7609.0,136.7917,136.8614,136.6922,136.7618,7609.0
2021-01-22 12:30:00,137.34,137.54,137.2,137.44,10226.0,136.7121,136.9112,136.5727,136.8116,10226.0
2021-01-22 12:35:00,137.44,137.49,137.34,137.34,7276.0,136.8116,136.8614,136.7121,136.7121,7276.0
2021-01-22 12:40:00,137.34,137.37,137.14,137.14,7535.0,136.7121,136.7419,136.513,136.513,7535.0
2021-01-22 12:45:00,137.14,137.34,136.91,137.33,12336.0,136.513,136.7121,136.284,136.7021,12336.0
2021-01-22 12:50:00,137.28,137.5,137.22,137.32,10741.0,136.6523,136.8713,136.5926,136.6922,10741.0
2021-01-22 12:55:00,137.26,137.81,137.25,137.53,15364.0,136.6324,137.1799,136.6225,136.9012,15364.0
2021-01-22 13:00:00,137.58,137.58,137.35,137.37,10931.0,136.951,136.951,136.722,136.7419,10931.0
2021-01-22 13:05:00,137.35,137.43,137.2,137.23,12536.0,136.722,136.8017,136.5727,136.6026,12536.0
2021-01-22 13:10:00,137.2,137.21,136.88,136.91,6148.0,136.5727,136.5827,136.2542,136.284,6148.0
2021-01-22 13:15:00,136.97,137.04,136.87,137.0,13620.0,136.3438,136.4134,136.2442,136.3736,13620.0
2021-01-22 13:20:00,137.03,137.35,136.98,137.34,10029.0,136.4035,136.722,136.3537,136.7121,10029.0
2021-01-22 13:25:00,137.33,137.34,137.16,137.17,4450.0,136.7021,136.7121,136.5329,136.5429,4450.0
2021-01-22 13:30:00,137.16,137.3,137.15,137.21,7060.0,136.5329,136.6723,136.5229,136.5827,7060.0
2021-01-22 13:35:00,137.21,137.26,137.08,137.15,7698.0,136.5827,136.6324,136.4533,136.5229,7698.0
2021-01-22 13:40:00,137.17,137.17,137.07,137.1,6042.0,136.5429,136.5429,136.4433,136.4732,6042.0
2021-01-22 13:45:00,137.08,137.13,136.68,136.7,16388.0,136.4533,136.503,136.0551,136.075,16388.0
2021-01-22 13:50:00,136.73,136.88,136.5,136.64,10578.0,136.1049,136.2542,135.8759,136.0153,10578.0
2021-01-22 13:55:00,136.65,137.04,136.64,136.83,15157.0,136.0252,136.4134,136.0153,136.2044,15157.0
2021-01-22 14:00:00,136.8,137.2,136.79,137.11,5598.0,136.1745,136.5727,136.1646,136.4831,5598.0
2021-01-22 14:05:00,137.14,137.31,137.09,137.16,7998.0,136.513,136.6822,136.4632,136.5329,7998.0
2021-01-22 14:10:00,137.17,137.18,137.1,137.12,5050.0,136.5429,136.5528,136.4732,136.4931,5050.0
2021-01-22 14:15:00,137.11,137.24,137.08,137.11,4027.0,136.4831,136.6125,136.4533,136.4831,4027.0
2021-01-22 14:20:00,137.09,137.23,137.04,137.18,8060.0,136.4632,136.6026,136.4134,136.5528,8060.0
2021-01-22 14:25:00,137.2,137.2,136.92,137.07,10600.0,136.5727,136.5727,136.294,136.4433,10600.0
2021-01-22 14:30:00,137.05,137.19,137.04,137.06,9698.0,136.4234,136.5628,136.4134,136.4334,9698.0
2021-01-22 14:35:00,137.07,137.08,136.9,136.98,7758.0,136.4433,136.4533,136.2741,136.3537,7758.0
2021-01-22 14:40:00,136.98,137.12,136.9,137.12,11449.0,136.3537,136.4931,136.2741,136.4931,11449.0
2021-01-22 14:45:00,137.12,137.54,137.06,137.31,30910.0,136.4931,136.9112,136.4334,136.6822,30910.0
2021-01-22 14:50:00,137.33,137.38,137.14,137.18,10300.0,136.7021,136.7519,136.513,136.5528,10300.0
2021-01-22 14:55:00,137.21,137.25,137.06,137.1,12323.0,136.5827,136.6225,136.4334,136.4732,12323.0
2021-01-22 15:00:00,137.12,137.22,136.99,137.02,18577.0,136.4931,136.5926,136.3637,136.3935,18577.0
2021-01-22 15:05:00,137.05,137.19,137.05,137.08,26436.0,136.4234,136.5628,136.4234,136.4533,26436.0
2021-01-22 15:10:00,137.1,137.2,136.9,136.95,18614.0,136.4732,136.5727,136.2741,136.3239,18614.0
2021-01-22 15:15:00,136.96,137.0,136.89,136.97,15406.0,136.3338,136.3736,136.2641,136.3438,15406.0
2021-01-22 15:20:00,136.95,136.99,136.65,136.78,40356.0,136.3239,136.3637,136.0252,136.1546,40356.0
2021-01-22 15:25:00,136.79,137.09,136.79,137.08,21410.0,136.1646,136.4632,136.1646,136.4533,21410.0
2021-01-22 15:30:00,137.06,137.12,136.86,136.89,19753.0,136.4334,136.4931,136.2343,136.2641,19753.0
2021-01-22 15:35:00,136.89,137.08,136.62,136.97,32716.0,136.2641,136.4533,135.9954,136.3438,32716.0
2021-01-22 15:40:00,136.97,137.03,136.79,136.85,30959.0,136.3438,136.4035,136.1646,136.2243,30959.0
2021-01-22 15:45:00,136.86,136.95,136.77,136.92,28800.0,136.2343,136.3239,136.1447,136.294,28800.0
2021-01-22 15:50:00,136.92,136.96,136.54,136.58,58981.0,136.294,136.3338,135.9157,135.9555,58981.0
2021-01-22 15:55:00,136.54,136.65,136.44,136.46,109398.0,135.9157,136.0252,135.8162,135.8361,109398.0
2021-01-25 09:30:00,135.69,135.69,131.21,132.8,134652.0,135.0696,135.0696,130.6101,132.1928,134652.0
2021-01-25 09:35:00,132.81,133.31,131.25,131.36,99394.0,132.2028,132.7005,130.6499,130.7594,99394.0
2021-01-25 09:40:00,131.8,132.01,130.31,130.31,123112.0,131.1974,131.4064,129.7142,129.7142,123112.0
2021-01-25 09:45:00,130.31,130.55,129.5,129.78,49788.0,129.7142,129.9531,128.9079,129.1866,49788.0
2021-01-25 09:50:00,129.87,129.97,129.05,129.18,31917.0,129.2762,129.3758,128.46,128.5894,31917.0
2021-01-25 09:55:00,129.21,130.51,129.09,129.7,201029.0,128.6192,129.9133,128.4998,129.107,201029.0
2021-01-25 10:00:00,129.66,130.08,128.9,129.85,91754.0,129.0672,129.4853,128.3107,129.2563,91754.0
2021-01-25 10:05:00,129.93,129.93,128.64,128.91,103524.0,129.336,129.336,128.0518,128.3206,103524.0
2021-01-25 10:10:00,128.91,129.53,128.83,129.37,90900.0,128.3206,128.9378,128.241,128.7785,90900.0
2021-01-25 10:15:00,129.43,129.89,129.1,129.74,93501.0,128.8382,129.2961,128.5097,129.1468,93501.0
2021-01-25 10:20:00,129.63,129.73,129.25,129.41,34368.0,129.0373,129.1369,128.6591,128.8183,34368.0
2021-01-25 10:25:00,129.36,129.44,128.88,128.97,105848.0,128.7686,128.8482,128.2908,128.3803,105848.0
2021-01-25 10:30:00,128.96,129.01,128.44,128.59,49300.0,128.3704,128.4202,127.8528,128.0021,49300.0
2021-01-25 10:35:00,128.59,129.34,128.37,129.03,39445.0,128.0021,128.7486,127.7831,128.4401,39445.0
2021-01-25 10:40:00,128.99,129.04,128.58,128.72,26813.0,128.4002,128.45,127.9921,128.1315,26813.0
2021-01-25 10:45:00,128.68,129.33,128.18,128.18,45257.0,128.0917,128.7387,127.594,127.594,45257.0
2021-01-25 10:50:00,128.18,128.24,127.31,127.99,117144.0,127.594,127.6537,126.7279,127.4048,117144.0
2021-01-25 10:55:00,127.96,127.96,127.07,127.12,105329.0,127.375,127.375,126.489,126.5388,105329.0
2021-01-25 11:00:00,127.16,128.39,126.53,126.71,133578.0,126.5786,127.803,125.9515,126.1307,133578.0
2021-01-25 11:05:00,126.61,127.43,126.19,126.95,76124.0,126.0311,126.8474,125.6131,126.3696,76124.0
2021-01-25 11:10:00,126.9,127.77,126.85,127.68,86350.0,126.3198,127.1858,126.27,127.0962,86350.0
2021-01-25 11:15:00,127.69,128.12,127.11,127.83,36895.0,127.1062,127.5342,126.5288,127.2456,36895.0
2021-01-25 11:20:00,127.8,128.02,127.41,127.88,99205.0,127.2157,127.4347,126.8275,127.2953,99205.0
2021-01-25 11:25:00,127.92,127.92,127.12,127.27,64210.0,127.3351,127.3351,126.5388,126.6881,64210.0
2021-01-25 11:30:00,127.27,127.8,127.13,127.56,31730.0,126.6881,127.2157,126.5488,126.9768,31730.0
2021-01-25 11:35:00,127.57,128.05,127.5,128.0,45185.0,126.9867,127.4645,126.9171,127.4148,45185.0
2021-01-25 11:40:00,128.03,128.2,127.77,127.99,71966.0,127.4446,127.6139,127.1858,127.4048,71966.0
2021-01-25 11:45:00,128.0,128.12,127.52,127.87,54906.0,127.4148,127.5342,126.937,127.2854,54906.0
2021-01-25 11:50:00,127.94,128.1,127.52,128.09,36567.0,127.3551,127.5143,126.937,127.5044,36567.0
2021-01-25 11:55:00,128.12,129.77,128.07,129.36,143889.0,127.5342,129.1767,127.4845,128.7686,143889.0
2021-01-25 12:00:00,129.53,130.25,129.46,130.11,108278.0,128.9378,129.6545,128.8681,129.5151,108278.0
2021-01-25 12:05:00,130.02,131.67,130.02,131.52,122230.0,129.4255,131.068,129.4255,130.9187,122230.0
2021-01-25 12:10:00,131.5,132.28,130.9,131.0,100645.0,130.8988,131.6752,130.3015,130.4011,100645.0
2021-01-25 12:15:00,131.0,131.68,130.64,130.86,141160.0,130.4011,131.078,130.0427,130.2617,141160.0
2021-01-25 12:20:00,131.07,131.29,130.8,131.2,65620.0,130.4707,130.6897,130.202,130.6001,65620.0
2021-01-25 12:25:00,131.18,133.38,131.17,132.84,98843.0,130.5802,132.7702,130.5703,132.2326,98843.0
2021-01-25 12:30:00,132.74,134.6,132.6,133.75,128870.0,132.1331,133.9846,131.9937,133.1385,128870.0
2021-01-25 12:35:00,133.59,134.18,133.45,133.77,51815.0,132.9792,133.5665,132.8399,133.1584,51815.0
2021-01-25 12:40:00,133.72,135.07,133.65,134.9,83798.0,133.1086,134.4525,133.0389,134.2832,83798.0
2021-01-25 12:45:00,134.91,136.42,134.9,135.49,99475.0,134.2932,135.7963,134.2832,134.8705,99475.0
2021-01-25 12:50:00,135.43,135.73,134.5,135.19,49462.0,134.8108,135.1094,133.8851,134.5719,49462.0
2021-01-25 12:55:00,135.2,136.15,135.1,135.99,136744.0,134.5819,135.5275,134.4823,135.3682,136744.0
2021-01-25 13:00:00,135.92,136.24,135.42,135.95,117009.0,135.2986,135.6171,134.8009,135.3284,117009.0
2021-01-25 13:05:00,135.95,136.75,135.73,136.47,51749.0,135.3284,136.1248,135.1094,135.8461,51749.0
2021-01-25 13:10:00,136.53,138.14,136.35,137.97,101483.0,135.9058,137.5084,135.7266,137.3392,101483.0
2021-01-25 13:15:00,137.9,138.12,137.45,137.56,48534.0,137.2695,137.4885,136.8216,136.9311,48534.0
2021-01-25 13:20:00,137.56,138.07,136.94,138.04,45462.0,136.9311,137.4387,136.3139,137.4089,45462.0
2021-01-25 13:25:00,138.01,138.37,137.58,138.36,40739.0,137.379,137.7374,136.951,137.7274,40739.0
2021-01-25 13:30:00,138.28,138.55,137.63,137.83,585884.0,137.6478,137.9165,137.0007,137.1998,585884.0
2021-01-25 13:35:00,137.88,138.46,136.91,136.91,69111.0,137.2496,137.827,136.284,136.284,69111.0
2021-01-25 13:40:00,136.91,137.31,136.01,136.13,31235.0,136.284,136.6822,135.3882,135.5076,31235.0
2021-01-25 13:45:00,135.97,136.26,135.35,135.37,36770.0,135.3483,135.637,134.7312,134.7511,36770.0
2021-01-25 13:50:00,135.42,136.24,135.27,136.13,17013.0,134.8009,135.6171,134.6515,135.5076,17013.0
2021-01-25 13:55:00,136.07,136.31,135.83,135.98,28669.0,135.4479,135.6868,135.209,135.3583,28669.0
2021-01-25 14:00:00,135.89,136.11,135.62,135.76,15905.0,135.2687,135.4877,134.9999,135.1393,15905.0
2021-01-25 14:05:00,135.78,135.9,135.33,135.33,28192.0,135.1592,135.2787,134.7113,134.7113,28192.0
2021-01-25 14:10:00,135.28,135.83,135.0,135.6,20549.0,134.6615,135.209,134.3828,134.98,20549.0
2021-01-25 14:15:00,135.7,136.01,135.61,135.75,20110.0,135.0796,135.3882,134.99,135.1293,20110.0
2021-01-25 14:20:00,135.88,136.04,135.76,135.88,12600.0,135.2587,135.418,135.1393,135.2587,12600.0
2021-01-25 14:25:00,135.81,136.14,135.74,136.06,9889.0,135.1891,135.5176,135.1194,135.4379,9889.0
2021-01-25 14:30:00,136.09,136.09,135.67,135.72,10578.0,135.4678,135.4678,135.0497,135.0995,10578.0
2021-01-25 14:35:00,135.72,136.04,135.66,135.98,20600.0,135.0995,135.418,135.0398,135.3583,20600.0
2021-01-25 14:40:00,135.94,136.47,135.92,136.46,14952.0,135.3185,135.8461,135.2986,135.8361,14952.0
2021-01-25 14:45:00,136.35,136.65,136.28,136.59,21199.0,135.7266,136.0252,135.6569,135.9655,21199.0
2021-01-25 14:50:00,136.62,136.63,136.1,136.15,29702.0,135.9954,136.0053,135.4777,135.5275,29702.0
2021-01-25 14:55:00,136.28,136.63,136.23,136.6,24174.0,135.6569,136.0053,135.6071,135.9755,24174.0
2021-01-25 15:00:00,136.57,136.64,136.26,136.52,22700.0,135.9456,136.0153,135.637,135.8958,22700.0
2021-01-25 15:05:00,136.57,137.5,136.55,136.74,107402.0,135.9456,136.8713,135.9257,136.1148,107402.0
2021-01-25 15:10:00,136.88,137.07,136.54,136.54,22040.0,136.2542,136.4433,135.9157,135.9157,22040.0
2021-01-25 15:15:00,136.58,137.16,136.33,137.07,15488.0,135.9555,136.5329,135.7067,136.4433,15488.0
2021-01-25 15:20:00,137.09,137.55,136.83,137.53,41565.0,136.4632,136.9211,136.2044,136.9012,41565.0
2021-01-25 15:25:00,137.44,137.8,137.15,137.28,41422.0,136.8116,137.17,136.5229,136.6523,41422.0
2021-01-25 15:30:00,137.15,137.37,136.69,136.73,40768.0,136.5229,136.7419,136.065,136.1049,40768.0
2021-01-25 15:35:00,136.67,136.69,136.07,136.28,47813.0,136.0451,136.065,135.4479,135.6569,47813.0
2021-01-25 15:40:00,136.31,136.69,136.25,136.66,26830.0,135.6868,136.065,135.6271,136.0352,26830.0
2021-01-25 15:45:00,136.72,137.12,136.38,136.44,76813.0,136.0949,136.4931,135.7565,135.8162,76813.0
2021-01-25 15:50:00,136.44,136.87,136.02,136.1,100081.0,135.8162,136.2442,135.3981,135.4777,100081.0
2021-01-25 15:55:00,136.01,136.13,135.54,135.98,190432.0,135.3882,135.5076,134.9203,135.3583,190432.0
2021-01-26 09:30:00,137.59,137.59,135.22,136.45,85916.0,136.9609,136.9609,134.6018,135.8261,85916.0
2021-01-26 09:35:00,136.19,137.3,135.98,136.89,20099.0,135.5673,136.6723,135.3583,136.2641,20099.0
2021-01-26 09:40:00,136.77,137.0,136.14,136.67,16077.0,136.1447,136.3736,135.5176,136.0451,16077.0
2021-01-26 09:45:00,136.64,137.03,136.38,136.42,24594.0,136.0153,136.4035,135.7565,135.7963,24594.0
2021-01-26 09:50:00,136.27,136.42,135.6,135.69,15487.0,135.647,135.7963,134.98,135.0696,15487.0
2021-01-26 09:55:00,135.72,135.73,135.12,135.33,16565.0,135.0995,135.1094,134.5022,134.7113,16565.0
2021-01-26 10:00:00,135.23,135.78,135.02,135.58,13189.0,134.6117,135.1592,134.4027,134.9601,13189.0
2021-01-26 10:05:00,135.58,135.71,135.02,135.18,19535.0,134.9601,135.0895,134.4027,134.5619,19535.0
2021-01-26 10:10:00,135.07,135.07,134.5,134.94,21784.0,134.4525,134.4525,133.8851,134.323,21784.0
2021-01-26 10:15:00,134.89,135.45,134.72,134.97,20456.0,134.2733,134.8307,134.1041,134.3529,20456.0
2021-01-26 10:20:00,134.97,135.05,134.49,134.8,35344.0,134.3529,134.4325,133.8751,134.1837,35344.0
2021-01-26 10:25:00,134.85,135.0,134.65,134.74,15467.0,134.2335,134.3828,134.0344,134.124,15467.0
2021-01-26 10:30:00,134.63,135.05,134.59,134.75,15460.0,134.0145,134.4325,133.9746,134.1339,15460.0
2021-01-26 10:35:00,134.81,134.98,134.5,134.68,6792.0,134.1936,134.3629,133.8851,134.0642,6792.0
2021-01-26 10:40:00,134.76,134.82,134.31,134.32,22854.0,134.1439,134.2036,133.6959,133.7059,22854.0
2021-01-26 10:45:00,134.55,134.69,133.99,133.99,41602.0,133.9348,134.0742,133.3774,133.3774,41602.0
2021-01-26 10:50:00,134.0,134.0,133.47,133.63,15200.0,133.3873,133.3873,132.8598,133.019,15200.0
2021-01-26 10:55:00,133.71,133.75,132.95,133.09,27004.0,133.0987,133.1385,132.3421,132.4815,27004.0
2021-01-26 11:00:00,133.08,133.34,132.51,133.17,35089.0,132.4715,132.7304,131.9042,132.5611,35089.0
2021-01-26 11:05:00,133.2,133.83,133.16,133.26,17888.0,132.591,133.2181,132.5512,132.6507,17888.0
2021-01-26 11:10:00,133.34,134.02,133.34,133.89,17748.0,132.7304,133.4073,132.7304,133.2778,17748.0
2021-01-26 11:15:00,133.94,134.19,133.72,133.78,10124.0,133.3276,133.5765,133.1086,133.1683,10124.0
2021-01-26 11:20:00,133.81,134.2,133.76,134.07,13439.0,133.1982,133.5864,133.1484,133.457,13439.0
2021-01-26 11:25:00,134.13,134.51,134.11,134.11,15802.0,133.5167,133.895,133.4968,133.4968,15802.0
2021-01-26 11:30:00,134.18,134.23,133.64,133.72,6324.0,133.5665,133.6163,133.029,133.1086,6324.0
2021-01-26 11:35:00,133.66,133.75,133.22,133.22,16105.0,133.0489,133.1385,132.6109,132.6109,16105.0
2021-01-26 11:40:00,133.29,133.3,133.04,133.09,8938.0,132.6806,132.6905,132.4317,132.4815,8938.0
2021-01-26 11:45:00,133.09,133.1,132.88,132.98,18832.0,132.4815,132.4915,132.2725,132.372,18832.0
2021-01-26 11:50:00,132.98,133.06,132.69,132.74,17109.0,132.372,132.4516,132.0833,132.1331,17109.0
2021-01-26 11:55:00,132.75,133.15,132.7,132.98,14262.0,132.1431,132.5412,132.0933,132.372,14262.0
2021-01-26 12:00:00,132.98,133.22,132.82,133.21,33079.0,132.372,132.6109,132.2127,132.601,33079.0
2021-01-26 12:05:00,133.05,133.65,133.0,133.56,10244.0,132.4417,133.0389,132.3919,132.9494,10244.0
2021-01-26 12:10:00,133.52,134.24,133.51,134.24,23109.0,132.9095,133.6262,132.8996,133.6262,23109.0
2021-01-26 12:15:00,134.24,134.44,134.13,134.27,15343.0,133.6262,133.8253,133.5167,133.6561,15343.0
2021-01-26 12:20:00,134.23,134.51,134.06,134.06,20651.0,133.6163,133.895,133.4471,133.4471,20651.0
2021-01-26 12:25:00,134.01,134.21,134.01,134.12,7448.0,133.3973,133.5964,133.3973,133.5068,7448.0
2021-01-26 12:30:00,134.17,134.32,133.99,134.12,6955.0,133.5566,133.7059,133.3774,133.5068,6955.0
2021-01-26 12:35:00,133.99,134.09,133.74,133.99,10591.0,133.3774,133.4769,133.1285,133.3774,10591.0
2021-01-26 12:40:00,133.95,134.05,133.8,133.96,7502.0,133.3376,133.4371,133.1883,133.3475,7502.0
2021-01-26 12:45:00,133.9,134.0,133.81,133.98,5164.0,133.2878,133.3873,133.1982,133.3674,5164.0
2021-01-26 12:50:00,133.92,134.04,133.86,133.99,14408.0,133.3077,133.4272,133.248,133.3774,14408.0
2021-01-26 12:55:00,133.95,134.1,133.75,133.84,14156.0,133.3376,133.4869,133.1385,133.2281,14156.0
2021-01-26 13:00:00,133.85,134.37,133.85,134.22,7097.0,133.238,133.7557,133.238,133.6063,7097.0
2021-01-26 13:05:00,134.15,134.15,133.7,133.85,12257.0,133.5367,133.5367,133.0887,133.238,12257.0
2021-01-26 13:10:00,133.81,133.88,133.42,133.56,16668.0,133.1982,133.2679,132.81,132.9494,16668.0
2021-01-26 13:15:00,133.57,133.66,133.13,133.59,24470.0,132.9593,133.0489,132.5213,132.9792,24470.0
2021-01-26 13:20:00,133.56,133.73,133.47,133.55,13086.0,132.9494,133.1186,132.8598,132.9394,13086.0
2021-01-26 13:25:00,133.5,133.64,133.47,133.61,11683.0,132.8896,133.029,132.8598,132.9991,11683.0
2021-01-26 13:30:00,133.51,133.6,133.32,133.51,12823.0,132.8996,132.9892,132.7105,132.8996,12823.0
2021-01-26 13:35:00,133.51,133.87,133.5,133.85,7119.0,132.8996,133.2579,132.8896,133.238,7119.0
2021-01-26 13:40:00,133.75,133.77,133.37,133.44,7128.0,133.1385,133.1584,132.7602,132.8299,7128.0
2021-01-26 13:45:00,133.36,133.46,133.26,133.38,7324.0,132.7503,132.8498,132.6507,132.7702,7324.0
2021-01-26 13:50:00,133.38,133.89,133.37,133.7,13906.0,132.7702,133.2778,132.7602,133.0887,13906.0
2021-01-26 13:55:00,133.61,133.61,133.29,133.34,13172.0,132.9991,132.9991,132.6806,132.7304,13172.0
2021-01-26 14:00:00,133.34,133.34,133.0,133.07,10430.0,132.7304,132.7304,132.3919,132.4616,10430.0
2021-01-26 14:05:00,133.07,133.1,132.61,132.64,16463.0,132.4616,132.4915,132.0037,132.0336,16463.0
2021-01-26 14:10:00,132.68,132.69,132.52,132.61,17668.0,132.0734,132.0833,131.9141,132.0037,17668.0
2021-01-26 14:15:00,132.62,132.65,132.33,132.41,21167.0,132.0137,132.0435,131.725,131.8046,21167.0
2021-01-26 14:20:00,132.43,132.43,131.98,132.2,20021.0,131.8245,131.8245,131.3766,131.5956,20021.0
2021-01-26 14:25:00,132.19,132.45,131.77,131.81,36026.0,131.5856,131.8444,131.1675,131.2074,36026.0
2021-01-26 14:30:00,131.81,131.95,131.64,131.78,15390.0,131.2074,131.3467,131.0381,131.1775,15390.0
2021-01-26 14:35:00,131.77,132.05,131.75,131.75,20354.0,131.1675,131.4463,131.1476,131.1476,20354.0
2021-01-26 14:40:00,131.68,131.79,131.25,131.43,22517.0,131.078,131.1874,130.6499,130.8291,22517.0
2021-01-26 14:45:00,131.38,131.38,130.8,130.86,34102.0,130.7793,130.7793,130.202,130.2617,34102.0
2021-01-26 14:50:00,130.85,131.06,130.64,131.04,93122.0,130.2517,130.4608,130.0427,130.4409,93122.0
2021-01-26 14:55:00,131.04,131.21,130.9,130.96,30994.0,130.4409,130.6101,130.3015,130.3612,30994.0
2021-01-26 15:00:00,131.04,131.26,130.84,130.9,53725.0,130.4409,130.6599,130.2418,130.3015,53725.0
2021-01-26 15:05:00,130.93,131.19,130.89,131.05,55215.0,130.3314,130.5902,130.2916,130.4508,55215.0
2021-01-26 15:10:00,131.04,131.04,130.33,130.59,49657.0,130.4409,130.4409,129.7341,129.9929,49657.0
2021-01-26 15:15:00,130.49,130.82,130.48,130.66,56433.0,129.8934,130.2219,129.8834,130.0626,56433.0
2021-01-26 15:20:00,130.66,130.8,130.51,130.65,58390.0,130.0626,130.202,129.9133,130.0527,58390.0
2021-01-26 15:25:00,130.63,130.66,130.29,130.35,28755.0,130.0328,130.0626,129.6943,129.754,28755.0
2021-01-26 15:30:00,130.38,130.48,130.01,130.23,35674.0,129.7839,129.8834,129.4156,129.6346,35674.0
2021-01-26 15:35:00,130.23,130.3,130.01,130.21,48820.0,129.6346,129.7043,129.4156,129.6147,48820.0
2021-01-26 15:40:00,130.21,131.28,130.16,131.28,75689.0,129.6147,130.6798,129.5649,130.6798,75689.0
2021-01-26 15:45:00,131.29,131.32,130.66,130.69,81537.0,130.6897,130.7196,130.0626,130.0925,81537.0
2021-01-26 15:50:00,130.7,131.2,130.35,131.15,147723.0,130.1024,130.6001,129.754,130.5504,147723.0
2021-01-26 15:55:00,131.14,131.77,131.11,131.51,206751.0,130.5404,131.1675,130.5106,130.9087,206751.0
2021-01-27 09:30:00,128.27,128.88,119.34,123.18,479470.0,127.6835,128.2908,118.7944,122.6168,479470.0
2021-01-27 09:35:00,123.2,124.1,121.61,123.32,221310.0,122.6367,123.5326,121.054,122.7562,221310.0
2021-01-27 09:40:00,123.28,123.34,120.77,120.97,148741.0,122.7164,122.7761,120.2178,120.4169,148741.0
2021-01-27 09:45:00,120.97,121.55,119.0,119.09,206033.0,120.4169,120.9943,118.4559,118.5455,206033.0
2021-01-27 09:50:00,118.87,120.88,118.3,120.81,176997.0,118.3265,120.3273,117.7591,120.2576,176997.0
2021-01-27 09:55:00,120.8,125.33,120.7,124.37,159254.0,120.2477,124.757,120.1482,123.8014,159254.0
2021-01-27 10:00:00,124.15,125.95,123.95,125.2,162794.0,123.5824,125.3741,123.3833,124.6276,162794.0
2021-01-27 10:05:00,125.22,126.65,124.83,126.19,158846.0,124.6475,126.0709,124.2593,125.6131,158846.0
2021-01-27 10:10:00,126.29,126.88,125.87,126.28,95445.0,125.7126,126.2999,125.2945,125.7026,95445.0
2021-01-27 10:15:00,126.09,127.84,125.52,127.83,99428.0,125.5135,127.2555,124.9461,127.2456,99428.0
2021-01-27 10:20:00,127.7,129.5,127.68,129.13,120547.0,127.1161,128.9079,127.0962,128.5396,120547.0
2021-01-27 10:25:00,129.12,129.61,127.08,127.12,142278.0,128.5297,129.0174,126.499,126.5388,142278.0
2021-01-27 10:30:00,127.3,127.61,125.79,126.16,90951.0,126.718,127.0266,125.2149,125.5832,90951.0
2021-01-27 10:35:00,126.39,127.04,126.2,126.69,36893.0,125.8121,126.4592,125.623,126.1108,36893.0
2021-01-27 10:40:00,126.69,127.21,126.55,126.99,29682.0,126.1108,126.6284,125.9714,126.4094,29682.0
2021-01-27 10:45:00,127.06,128.38,126.97,128.3,35832.0,126.4791,127.793,126.3895,127.7134,35832.0
2021-01-27 10:50:00,128.3,129.61,128.23,129.6,96687.0,127.7134,129.0174,127.6437,129.0075,96687.0
2021-01-27 10:55:00,129.6,130.12,129.39,129.58,82561.0,129.0075,129.5251,128.7984,128.9876,82561.0
2021-01-27 11:00:00,129.58,130.47,129.49,130.2,52103.0,128.9876,129.8735,128.898,129.6047,52103.0
2021-01-27 11:05:00,130.26,130.49,129.0,129.39,123874.0,129.6644,129.8934,128.4102,128.7984,123874.0
2021-01-27 11:10:00,129.41,129.42,128.08,128.09,69859.0,128.8183,128.8283,127.4944,127.5044,69859.0
2021-01-27 11:15:00,128.05,128.2,127.24,127.29,27561.0,127.4645,127.6139,126.6583,126.708,27561.0
2021-01-27 11:20:00,127.33,127.75,126.93,127.44,32768.0,126.7478,127.1659,126.3497,126.8573,32768.0
2021-01-27 11:25:00,127.44,127.88,126.92,127.03,27136.0,126.8573,127.2953,126.3397,126.4492,27136.0
2021-01-27 11:30:00,127.03,127.57,126.88,127.27,59895.0,126.4492,126.9867,126.2999,126.6881,59895.0
2021-01-27 11:35:00,127.27,128.25,127.06,127.56,15676.0,126.6881,127.6636,126.4791,126.9768,15676.0
2021-01-27 11:40:00,127.61,127.79,127.08,127.14,26701.0,127.0266,127.2057,126.499,126.5587,26701.0
2021-01-27 11:45:00,127.21,127.96,127.05,127.07,17503.0,126.6284,127.375,126.4691,126.489,17503.0
2021-01-27 11:50:00,127.07,128.05,127.06,127.67,21185.0,126.489,127.4645,126.4791,127.0863,21185.0
2021-01-27 11:55:00,127.67,127.82,127.0,127.08,12920.0,127.0863,127.2356,126.4193,126.499,12920.0
2021-01-27 12:00:00,127.08,127.8,127.08,127.33,14938.0,126.499,127.2157,126.499,126.7478,14938.0
2021-01-27 12:05:00,127.16,127.91,127.16,127.88,39278.0,126.5786,127.3252,126.5786,127.2953,39278.0
2021-01-27 12:10:00,127.85,128.51,127.65,128.38,48029.0,127.2655,127.9224,127.0664,127.793,48029.0
2021-01-27 12:15:00,128.38,128.38,127.75,128.3,19556.0,127.793,127.793,127.1659,127.7134,19556.0
2021-01-27 12:20:00,128.36,128.58,127.83,128.17,13168.0,127.7731,127.9921,127.2456,127.584,13168.0
2021-01-27 12:25:00,128.12,128.79,128.09,128.17,27513.0,127.5342,128.2012,127.5044,127.584,27513.0
2021-01-27 12:30:00,128.15,128.26,127.21,127.23,27115.0,127.5641,127.6736,126.6284,126.6483,27115.0
2021-01-27 12:35:00,127.17,128.09,127.16,127.92,28478.0,126.5886,127.5044,126.5786,127.3351,28478.0
2021-01-27 12:40:00,127.89,128.24,127.79,128.2,18751.0,127.3053,127.6537,127.2057,127.6139,18751.0
2021-01-27 12:45:00,128.19,128.89,128.19,128.72,46884.0,127.6039,128.3007,127.6039,128.1315,46884.0
2021-01-27 12:50:00,128.85,129.4,128.65,129.07,36223.0,128.2609,128.8084,128.0618,128.4799,36223.0
2021-01-27 12:55:00,128.96,129.06,127.73,128.01,27040.0,128.3704,128.4699,127.146,127.4247,27040.0
2021-01-27 13:00:00,128.17,128.93,128.08,128.84,26928.0,127.584,128.3405,127.4944,128.2509,26928.0
2021-01-27 13:05:00,128.83,128.84,128.1,128.15,17400.0,128.241,128.2509,127.5143,127.5641,17400.0
2021-01-27 13:10:00,128.15,128.25,127.83,127.85,12633.0,127.5641,127.6636,127.2456,127.2655,12633.0
2021-01-27 13:15:00,127.91,128.15,127.8,128.15,26590.0,127.3252,127.5641,127.2157,127.5641,26590.0
2021-01-27 13:20:00,128.16,128.88,128.14,128.86,24958.0,127.574,128.2908,127.5541,128.2708,24958.0
2021-01-27 13:25:00,128.86,129.25,128.71,128.71,23486.0,128.2708,128.6591,128.1215,128.1215,23486.0
2021-01-27 13:30:00,128.74,129.12,128.63,129.07,19039.0,128.1514,128.5297,128.0419,128.4799,19039.0
2021-01-27 13:35:00,129.13,129.2,128.53,128.94,20146.0,128.5396,128.6093,127.9424,128.3505,20146.0
2021-01-27 13:40:00,128.88,129.46,128.87,128.96,18873.0,128.2908,128.8681,128.2808,128.3704,18873.0
2021-01-27 13:45:00,129.0,129.13,128.68,128.83,24402.0,128.4102,128.5396,128.0917,128.241,24402.0
2021-01-27 13:50:00,128.85,129.13,127.51,127.51,31199.0,128.2609,128.5396,126.927,126.927,31199.0
2021-01-27 13:55:00,127.58,127.68,127.18,127.39,31233.0,126.9967,127.0962,126.5985,126.8076,31233.0
2021-01-27 14:00:00,127.46,127.93,127.12,127.56,52543.0,126.8772,127.3451,126.5388,126.9768,52543.0
2021-01-27 14:05:00,127.56,127.61,127.01,127.44,54750.0,126.9768,127.0266,126.4293,126.8573,54750.0
2021-01-27 14:10:00,127.5,127.55,126.85,127.2,49902.0,126.9171,126.9668,126.27,126.6184,49902.0
2021-01-27 14:15:00,127.17,127.17,125.89,125.89,58855.0,126.5886,126.5886,125.3144,125.3144,58855.0
2021-01-27 14:20:00,125.87,125.87,125.0,125.23,59521.0,125.2945,125.2945,124.4285,124.6574,59521.0
2021-01-27 14:25:00,125.23,125.34,124.66,124.85,79341.0,124.6574,124.7669,124.09,124.2792,79341.0
2021-01-27 14:30:00,124.9,125.13,123.63,123.81,71745.0,124.3289,124.5579,123.0648,123.2439,71745.0
2021-01-27 14:35:00,123.75,123.75,122.91,123.7,62603.0,123.1842,123.1842,122.348,123.1344,62603.0
2021-01-27 14:40:00,123.62,124.31,123.32,123.74,42106.0,123.0548,123.7416,122.7562,123.1743,42106.0
2021-01-27 14:45:00,123.66,123.67,122.65,122.66,38366.0,123.0946,123.1046,122.0892,122.0992,38366.0
2021-01-27 14:50:00,122.66,123.52,122.66,123.05,98204.0,122.0992,122.9553,122.0992,122.4874,98204.0
2021-01-27 14:55:00,123.0,123.28,122.62,122.82,53718.0,122.4376,122.7164,122.0594,122.2585,53718.0
2021-01-27 15:00:00,122.75,122.96,122.55,122.6,37918.0,122.1888,122.3978,121.9897,122.0395,37918.0
2021-01-27 15:05:00,122.61,123.43,122.59,123.34,43004.0,122.0494,122.8657,122.0295,122.7761,43004.0
2021-01-27 15:10:00,123.3,124.41,123.3,124.41,46758.0,122.7363,123.8412,122.7363,123.8412,46758.0
2021-01-27 15:15:00,124.42,124.72,122.95,123.18,52242.0,123.8511,124.1498,122.3879,122.6168,52242.0
2021-01-27 15:20:00,123.07,123.22,122.69,123.02,72190.0,122.5073,122.6566,122.1291,122.4575,72190.0
2021-01-27 15:25:00,123.02,123.16,122.37,122.87,45660.0,122.4575,122.5969,121.8105,122.3082,45660.0
2021-01-27 15:30:00,122.84,123.05,122.4,122.42,48538.0,122.2784,122.4874,121.8404,121.8603,48538.0
2021-01-27 15:35:00,122.42,122.65,122.15,122.53,68322.0,121.8603,122.0892,121.5915,121.9698,68322.0
2021-01-27 15:40:00,122.55,123.45,122.42,123.34,53440.0,121.9897,122.8856,121.8603,122.7761,53440.0
2021-01-27 15:45:00,123.43,123.87,123.11,123.4,87061.0,122.8657,123.3037,122.5471,122.8358,87061.0
2021-01-27 15:50:00,123.34,124.35,123.02,123.92,180002.0,122.7761,123.7815,122.4575,123.3534,180002.0
2021-01-27 15:55:00,123.95,124.11,122.94,123.21,187316.0,123.3833,123.5426,122.3779,122.6467,187316.0
2021-01-28 09:30:00,126.38,126.99,124.6,126.62,90592.0,125.8022,126.4094,124.0303,126.0411,90592.0
2021-01-28 09:35:00,126.66,129.49,126.62,127.55,208650.0,126.0809,128.898,126.0411,126.9668,208650.0
2021-01-28 09:40:00,127.54,127.8,126.36,127.34,68842.0,126.9569,127.2157,125.7823,126.7578,68842.0
2021-01-28 09:45:00,127.27,128.49,127.12,127.85,45996.0,126.6881,127.9025,126.5388,127.2655,45996.0
2021-01-28 09:50:00,127.85,128.55,127.39,128.21,111280.0,127.2655,127.9623,126.8076,127.6238,111280.0
2021-01-28 09:55:00,128.3,128.77,127.1,127.11,219156.0,127.7134,128.1813,126.5189,126.5288,219156.0
2021-01-28 10:00:00,127.27,127.48,126.41,126.5,55112.0,126.6881,126.8972,125.832,125.9216,55112.0
2021-01-28 10:05:00,126.51,127.63,125.97,127.05,72688.0,125.9316,127.0465,125.3941,126.4691,72688.0
2021-01-28 10:10:00,127.05,128.26,127.04,127.92,157930.0,126.4691,127.6736,126.4592,127.3351,157930.0
2021-01-28 10:15:00,127.91,127.93,127.14,127.6,42564.0,127.3252,127.3451,126.5587,127.0166,42564.0
2021-01-28 10:20:00,127.56,128.12,127.24,127.77,64319.0,126.9768,127.5342,126.6583,127.1858,64319.0
2021-01-28 10:25:00,127.72,128.22,127.64,128.11,55210.0,127.1361,127.6338,127.0564,127.5243,55210.0
2021-01-28 10:30:00,128.09,129.1,128.09,128.64,46417.0,127.5044,128.5097,127.5044,128.0518,46417.0
2021-01-28 10:35:00,128.77,129.2,127.8,127.81,39929.0,128.1813,128.6093,127.2157,127.2256,39929.0
2021-01-28 10:40:00,127.81,128.2,127.59,127.98,136797.0,127.2256,127.6139,127.0067,127.3949,136797.0
2021-01-28 10:45:00,127.97,128.58,127.97,128.55,32640.0,127.3849,127.9921,127.3849,127.9623,32640.0
2021-01-28 10:50:00,128.49,128.64,127.96,128.36,140563.0,127.9025,128.0518,127.375,127.7731,140563.0
2021-01-28 10:55:00,128.37,128.78,128.23,128.42,95953.0,127.7831,128.1912,127.6437,127.8329,95953.0
2021-01-28 11:00:00,128.37,128.63,128.05,128.47,89397.0,127.7831,128.0419,127.4645,127.8826,89397.0
2021-01-28 11:05:00,128.53,128.78,128.33,128.65,107586.0,127.9424,128.1912,127.7433,128.0618,107586.0
2021-01-28 11:10:00,128.69,128.9,128.41,128.59,63212.0,128.1016,128.3107,127.8229,128.0021,63212.0
2021-01-28 11:15:00,128.57,128.63,127.79,128.38,22447.0,127.9822,128.0419,127.2057,127.793,22447.0
2021-01-28 11:20:00,128.46,128.58,127.95,128.48,39754.0,127.8727,127.9921,127.365,127.8926,39754.0
2021-01-28 11:25:00,128.49,128.57,128.19,128.28,64287.0,127.9025,127.9822,127.6039,127.6935,64287.0
2021-01-28 11:30:00,128.19,128.51,127.78,128.37,63917.0,127.6039,127.9224,127.1958,127.7831,63917.0
2021-01-28 11:35:00,128.43,128.78,128.29,128.54,125746.0,127.8428,128.1912,127.7034,127.9523,125746.0
2021-01-28 11:40:00,128.61,129.0,128.53,128.83,38954.0,128.022,128.4102,127.9424,128.241,38954.0
2021-01-28 11:45:00,128.94,129.53,128.84,129.53,71203.0,128.3505,128.9378,128.2509,128.9378,71203.0
2021-01-28 11:50:00,129.55,129.99,128.92,129.99,92264.0,128.9577,129.3957,128.3306,129.3957,92264.0
2021-01-28 11:55:00,129.99,130.05,129.76,129.91,59529.0,129.3957,129.4554,129.1667,129.316,59529.0
2021-01-28 12:00:00,129.93,130.16,129.75,129.97,77139.0,129.336,129.5649,129.1568,129.3758,77139.0
2021-01-28 12:05:00,129.93,130.06,129.75,129.91,119615.0,129.336,129.4654,129.1568,129.316,119615.0
2021-01-28 12:10:00,129.94,129.94,128.75,128.76,67387.0,129.3459,129.3459,128.1613,128.1713,67387.0
2021-01-28 12:15:00,128.86,129.09,128.53,129.0,48402.0,128.2708,128.4998,127.9424,128.4102,48402.0
2021-01-28 12:20:00,129.0,129.07,128.7,129.04,47824.0,128.4102,128.4799,128.1116,128.45,47824.0
2021-01-28 12:25:00,128.99,129.04,128.85,129.0,77818.0,128.4002,128.45,128.2609,128.4102,77818.0
2021-01-28 12:30:00,129.03,129.06,128.87,129.0,111779.0,128.4401,128.4699,128.2808,128.4102,111779.0
2021-01-28 12:35:00,129.0,129.02,128.82,128.99,55381.0,128.4102,128.4301,128.231,128.4002,55381.0
2021-01-28 12:40:00,128.99,129.13,128.96,129.0,57082.0,128.4002,128.5396,128.3704,128.4102,57082.0
2021-01-28 12:45:00,128.98,129.01,128.86,128.99,44712.0,128.3903,128.4202,128.2708,128.4002,44712.0
2021-01-28 12:50:00,128.99,129.01,128.76,128.76,62355.0,128.4002,128.4202,128.1713,128.1713,62355.0
2021-01-28 12:55:00,128.75,129.0,128.47,128.81,61901.0,128.1613,128.4102,127.8826,128.2211,61901.0
2021-01-28 13:00:00,128.83,128.9,128.48,128.49,53245.0,128.241,128.3107,127.8926,127.9025,53245.0
2021-01-28 13:05:00,128.54,128.77,128.41,128.55,49029.0,127.9523,128.1813,127.8229,127.9623,49029.0
2021-01-28 13:10:00,128.5,128.56,128.29,128.54,54535.0,127.9125,127.9722,127.7034,127.9523,54535.0
2021-01-28 13:15:00,128.54,128.54,128.23,128.5,101426.0,127.9523,127.9523,127.6437,127.9125,101426.0
2021-01-28 13:20:00,128.5,128.51,127.86,128.35,23482.0,127.9125,127.9224,127.2754,127.7632,23482.0
2021-01-28 13:25:00,128.39,128.51,128.31,128.35,40586.0,127.803,127.9224,127.7234,127.7632,40586.0
2021-01-28 13:30:00,128.42,128.52,128.08,128.5,39406.0,127.8329,127.9324,127.4944,127.9125,39406.0
2021-01-28 13:35:00,128.5,128.53,128.1,128.25,49701.0,127.9125,127.9424,127.5143,127.6636,49701.0
2021-01-28 13:40:00,128.26,128.56,128.17,128.48,42877.0,127.6736,127.9722,127.584,127.8926,42877.0
2021-01-28 13:45:00,128.47,128.51,128.4,128.45,101486.0,127.8826,127.9224,127.8129,127.8627,101486.0
2021-01-28 13:50:00,128.46,128.52,128.1,128.1,78631.0,127.8727,127.9324,127.5143,127.5143,78631.0
2021-01-28 13:55:00,128.04,128.21,127.94,128.15,38950.0,127.4546,127.6238,127.3551,127.5641,38950.0
2021-01-28 14:00:00,128.15,128.44,128.08,128.36,82346.0,127.5641,127.8528,127.4944,127.7731,82346.0
2021-01-28 14:05:00,128.41,128.51,128.29,128.37,71137.0,127.8229,127.9224,127.7034,127.7831,71137.0
2021-01-28 14:10:00,128.38,128.5,128.3,128.43,51038.0,127.793,127.9125,127.7134,127.8428,51038.0
2021-01-28 14:15:00,128.43,128.5,128.3,128.37,33259.0,127.8428,127.9125,127.7134,127.7831,33259.0
2021-01-28 14:20:00,128.38,128.52,128.35,128.48,90662.0,127.793,127.9324,127.7632,127.8926,90662.0
2021-01-28 14:25:00,128.49,128.51,128.35,128.41,126855.0,127.9025,127.9224,127.7632,127.8229,126855.0
2021-01-28 14:30:00,128.42,128.51,128.33,128.5,81768.0,127.8329,127.9224,127.7433,127.9125,81768.0
2021-01-28 14:35:00,128.5,128.51,128.21,128.51,73155.0,127.9125,127.9224,127.6238,127.9224,73155.0
2021-01-28 14:40:00,128.5,128.53,127.94,128.29,53686.0,127.9125,127.9424,127.3551,127.7034,53686.0
2021-01-28 14:45:00,128.31,128.37,127.96,128.21,52616.0,127.7234,127.7831,127.375,127.6238,52616.0
2021-01-28 14:50:00,128.22,128.5,128.2,128.26,51114.0,127.6338,127.9125,127.6139,127.6736,51114.0
2021-01-28 14:55:00,128.3,128.65,128.16,128.5,105109.0,127.7134,128.0618,127.574,127.9125,105109.0
2021-01-28 15:00:00,128.49,128.53,128.29,128.29,109450.0,127.9025,127.9424,127.7034,127.7034,109450.0
2021-01-28 15:05:00,128.29,129.78,128.14,129.78,99410.0,127.7034,129.1866,127.5541,129.1866,99410.0
2021-01-28 15:10:00,129.72,130.15,129.72,129.95,52050.0,129.1269,129.5549,129.1269,129.3559,52050.0
2021-01-28 15:15:00,130.06,130.07,128.91,129.27,77384.0,129.4654,129.4753,128.3206,128.679,77384.0
2021-01-28 15:20:00,129.27,129.56,129.27,129.4,57967.0,128.679,128.9676,128.679,128.8084,57967.0
2021-01-28 15:25:00,129.4,129.49,128.64,128.75,55920.0,128.8084,128.898,128.0518,128.1613,55920.0
2021-01-28 15:30:00,128.75,129.06,128.64,128.94,72274.0,128.1613,128.4699,128.0518,128.3505,72274.0
2021-01-28 15:35:00,128.93,128.94,128.51,128.51,89415.0,128.3405,128.3505,127.9224,127.9224,89415.0
2021-01-28 15:40:00,128.52,128.77,128.49,128.66,62584.0,127.9324,128.1813,127.9025,128.0718,62584.0
2021-01-28 15:45:00,128.64,128.67,127.86,127.89,129155.0,128.0518,128.0817,127.2754,127.3053,129155.0
2021-01-28 15:50:00,127.88,127.88,127.05,127.12,275349.0,127.2953,127.2953,126.4691,126.5388,275349.0
2021-01-28 15:55:00,127.12,127.12,126.74,126.75,374046.0,126.5388,126.5388,126.1605,126.1705,374046.0
2021-01-29 09:30:00,125.4,126.34,122.39,122.56,160298.0,124.8267,125.7624,121.8304,121.9996,160298.0
2021-01-29 09:35:00,122.75,123.31,121.38,121.71,118623.0,122.1888,122.7462,120.825,121.1535,118623.0
2021-01-29 09:40:00,121.66,121.86,120.63,120.86,106482.0,121.1038,121.3028,120.0785,120.3074,106482.0
2021-01-29 09:45:00,120.86,122.26,120.42,121.66,100386.0,120.3074,121.701,119.8694,121.1038,100386.0
2021-01-29 09:50:00,121.87,122.67,121.69,122.55,57252.0,121.3128,122.1091,121.1336,121.9897,57252.0
2021-01-29 09:55:00,122.59,123.82,122.58,123.34,37350.0,122.0295,123.2539,122.0196,122.7761,37350.0
2021-01-29 10:00:00,123.43,124.77,123.33,124.42,48362.0,122.8657,124.1995,122.7661,123.8511,48362.0
2021-01-29 10:05:00,124.5,125.72,124.12,125.54,65693.0,123.9308,125.1452,123.5525,124.966,65693.0
2021-01-29 10:10:00,125.66,126.0,125.4,125.73,66181.0,125.0855,125.4239,124.8267,125.1552,66181.0
2021-01-29 10:15:00,125.72,126.13,125.6,125.86,110495.0,125.1452,125.5533,125.0257,125.2846,110495.0
2021-01-29 10:20:00,125.94,126.16,125.64,125.8,32493.0,125.3642,125.5832,125.0656,125.2248,32493.0
2021-01-29 10:25:00,125.77,125.79,125.2,125.71,29572.0,125.195,125.2149,124.6276,125.1352,29572.0
2021-01-29 10:30:00,125.71,126.1,125.62,125.93,43258.0,125.1352,125.5235,125.0457,125.3542,43258.0
2021-01-29 10:35:00,125.93,126.16,125.3,125.4,32368.0,125.3542,125.5832,124.7271,124.8267,32368.0
2021-01-29 10:40:00,125.31,125.65,125.3,125.57,20135.0,124.7371,125.0755,124.7271,124.9959,20135.0
2021-01-29 10:45:00,125.49,125.83,125.49,125.71,19519.0,124.9163,125.2547,124.9163,125.1352,19519.0
2021-01-29 10:50:00,125.63,126.05,125.63,125.83,126614.0,125.0556,125.4737,125.0556,125.2547,126614.0
2021-01-29 10:55:00,125.82,125.86,125.64,125.78,19314.0,125.2447,125.2846,125.0656,125.2049,19314.0
2021-01-29 11:00:00,125.85,126.05,125.05,125.12,39484.0,125.2746,125.4737,124.4783,124.5479,39484.0
2021-01-29 11:05:00,125.12,125.27,124.74,125.08,49716.0,124.5479,124.6973,124.1697,124.5081,49716.0
2021-01-29 11:10:00,125.16,125.16,124.45,124.54,22297.0,124.5878,124.5878,123.881,123.9706,22297.0
2021-01-29 11:15:00,124.54,124.61,124.18,124.31,28531.0,123.9706,124.0403,123.6122,123.7416,28531.0
2021-01-29 11:20:00,124.39,124.46,123.86,123.97,29822.0,123.8213,123.891,123.2937,123.4032,29822.0
2021-01-29 11:25:00,124.11,124.66,124.01,124.12,21001.0,123.5426,124.09,123.443,123.5525,21001.0
2021-01-29 11:30:00,124.05,124.33,123.8,124.08,23953.0,123.4828,123.7616,123.234,123.5127,23953.0
2021-01-29 11:35:00,124.01,124.22,123.33,123.89,22720.0,123.443,123.6521,122.7661,123.3236,22720.0
2021-01-29 11:40:00,123.9,124.28,123.69,124.09,50946.0,123.3335,123.7118,123.1245,123.5227,50946.0
2021-01-29 11:45:00,124.02,124.16,123.7,124.01,23344.0,123.453,123.5923,123.1344,123.443,23344.0
2021-01-29 11:50:00,123.98,124.23,123.92,123.95,23683.0,123.4132,123.662,123.3534,123.3833,23683.0
2021-01-29 11:55:00,124.04,124.51,123.88,124.47,31863.0,123.4729,123.9407,123.3136,123.9009,31863.0
2021-01-29 12:00:00,124.51,124.82,124.47,124.79,18883.0,123.9407,124.2493,123.9009,124.2195,18883.0
2021-01-29 12:05:00,124.72,124.82,124.5,124.54,25885.0,124.1498,124.2493,123.9308,123.9706,25885.0
2021-01-29 12:10:00,124.53,124.56,124.11,124.11,11756.0,123.9606,123.9905,123.5426,123.5426,11756.0
2021-01-29 12:15:00,124.1,124.1,123.78,123.93,21923.0,123.5326,123.5326,123.2141,123.3634,21923.0
2021-01-29 12:20:00,123.93,124.0,123.02,123.11,27668.0,123.3634,123.4331,122.4575,122.5471,27668.0
2021-01-29 12:25:00,123.05,123.92,123.03,123.82,24288.0,122.4874,123.3534,122.4675,123.2539,24288.0
2021-01-29 12:30:00,123.87,124.07,123.77,123.81,48815.0,123.3037,123.5027,123.2041,123.2439,48815.0
2021-01-29 12:35:00,123.84,123.86,123.07,123.07,32019.0,123.2738,123.2937,122.5073,122.5073,32019.0
2021-01-29 12:40:00,123.07,123.29,122.65,122.65,37867.0,122.5073,122.7263,122.0892,122.0892,37867.0
2021-01-29 12:45:00,122.74,122.78,121.89,122.03,38848.0,122.1788,122.2186,121.3327,121.4721,38848.0
2021-01-29 12:50:00,121.96,122.77,121.9,122.77,45824.0,121.4024,122.2087,121.3427,122.2087,45824.0
2021-01-29 12:55:00,122.72,123.03,122.62,122.67,14723.0,122.1589,122.4675,122.0594,122.1091,14723.0
2021-01-29 13:00:00,122.55,123.35,122.41,123.11,23362.0,121.9897,122.786,121.8503,122.5471,23362.0
2021-01-29 13:05:00,123.01,123.08,122.77,122.96,12454.0,122.4476,122.5173,122.2087,122.3978,12454.0
2021-01-29 13:10:00,122.97,123.13,122.79,122.88,15161.0,122.4078,122.567,122.2286,122.3182,15161.0
2021-01-29 13:15:00,122.87,122.87,122.02,122.13,23068.0,122.3082,122.3082,121.4621,121.5716,23068.0
2021-01-29 13:20:00,122.15,122.93,122.15,122.75,12705.0,121.5915,122.368,121.5915,122.1888,12705.0
2021-01-29 13:25:00,122.91,124.19,122.88,124.12,21221.0,122.348,123.6222,122.3182,123.5525,21221.0
2021-01-29 13:30:00,124.09,124.1,123.42,123.58,16892.0,123.5227,123.5326,122.8557,123.015,16892.0
2021-01-29 13:35:00,123.69,124.04,123.53,123.8,14149.0,123.1245,123.4729,122.9652,123.234,14149.0
2021-01-29 13:40:00,123.78,124.27,123.68,124.14,15461.0,123.2141,123.7018,123.1145,123.5724,15461.0
2021-01-29 13:45:00,124.07,124.12,123.38,123.66,29072.0,123.5027,123.5525,122.8159,123.0946,29072.0
2021-01-29 13:50:00,123.7,124.05,123.44,124.0,27410.0,123.1344,123.4828,122.8756,123.4331,27410.0
2021-01-29 13:55:00,124.04,124.1,123.58,123.77,14804.0,123.4729,123.5326,123.015,123.2041,14804.0
2021-01-29 14:00:00,123.77,124.77,123.7,124.54,24371.0,123.2041,124.1995,123.1344,123.9706,24371.0
2021-01-29 14:05:00,124.54,124.69,124.38,124.57,18817.0,123.9706,124.1199,123.8113,124.0005,18817.0
2021-01-29 14:10:00,124.61,124.88,124.51,124.85,21916.0,124.0403,124.309,123.9407,124.2792,21916.0
2021-01-29 14:15:00,124.87,124.96,124.69,124.75,20252.0,124.2991,124.3887,124.1199,124.1796,20252.0
2021-01-29 14:20:00,124.79,124.79,124.45,124.51,41440.0,124.2195,124.2195,123.881,123.9407,41440.0
2021-01-29 14:25:00,124.59,124.59,123.73,123.85,21047.0,124.0204,124.0204,123.1643,123.2837,21047.0
2021-01-29 14:30:00,123.73,123.73,123.19,123.5,20075.0,123.1643,123.1643,122.6268,122.9354,20075.0
2021-01-29 14:35:00,123.52,123.8,123.4,123.57,25223.0,122.9553,123.234,122.8358,123.005,25223.0
2021-01-29 14:40:00,123.51,124.07,123.26,123.98,24282.0,122.9453,123.5027,122.6964,123.4132,24282.0
2021-01-29 14:45:00,123.98,124.4,123.91,124.23,28339.0,123.4132,123.8312,123.3435,123.662,28339.0
2021-01-29 14:50:00,124.27,124.52,124.16,124.23,17238.0,123.7018,123.9507,123.5923,123.662,17238.0
2021-01-29 14:55:00,124.2,124.24,124.02,124.19,22066.0,123.6321,123.672,123.453,123.6222,22066.0
2021-01-29 15:00:00,124.23,125.33,124.19,125.0,32272.0,123.662,124.757,123.6222,124.4285,32272.0
2021-01-29 15:05:00,125.0,125.41,124.82,125.11,55866.0,124.4285,124.8366,124.2493,124.538,55866.0
2021-01-29 15:10:00,125.08,125.36,124.93,124.99,78450.0,124.5081,124.7868,124.3588,124.4185,78450.0
2021-01-29 15:15:00,124.97,125.0,124.7,124.94,46846.0,124.3986,124.4285,124.1299,124.3688,46846.0
2021-01-29 15:20:00,124.94,125.25,124.92,124.98,79682.0,124.3688,124.6773,124.3489,124.4086,79682.0
2021-01-29 15:25:00,125.0,125.28,124.78,125.0,87295.0,124.4285,124.7072,124.2095,124.4285,87295.0
2021-01-29 15:30:00,124.89,125.0,124.33,124.58,41414.0,124.319,124.4285,123.7616,124.0104,41414.0
2021-01-29 15:35:00,124.55,124.55,124.0,124.03,46845.0,123.9805,123.9805,123.4331,123.4629,46845.0
2021-01-29 15:40:00,124.0,124.13,123.85,124.03,85350.0,123.4331,123.5625,123.2837,123.4629,85350.0
2021-01-29 15:45:00,124.04,124.53,123.71,124.53,67040.0,123.4729,123.9606,123.1444,123.9606,67040.0
2021-01-29 15:50:00,124.52,124.97,124.24,124.41,124883.0,123.9507,124.3986,123.672,123.8412,124883.0
2021-01-29 15:55:00,124.4,124.92,123.9,123.94,241234.0,123.8312,124.3489,123.3335,123.3733,241234.0
2021-02-01 09:30:00,126.3,127.24,125.64,127.04,138613.0,125.7225,126.6583,125.0656,126.4592,138613.0
2021-02-01 09:35:00,127.1,127.99,126.38,127.39,137226.0,126.5189,127.4048,125.8022,126.8076,137226.0
2021-02-01 09:40:00,127.17,129.15,127.17,129.15,153912.0,126.5886,128.5595,126.5886,128.5595,153912.0
2021-02-01 09:45:00,129.15,129.6,127.41,127.49,165204.0,128.5595,129.0075,126.8275,126.9071,165204.0
2021-02-01 09:50:00,127.51,128.32,126.56,126.75,114214.0,126.927,127.7333,125.9814,126.1705,114214.0
2021-02-01 09:55:00,126.85,128.05,126.69,127.97,113033.0,126.27,127.4645,126.1108,127.3849,113033.0
2021-02-01 10:00:00,127.79,127.97,127.29,127.83,64650.0,127.2057,127.3849,126.708,127.2456,64650.0
2021-02-01 10:05:00,127.76,128.12,126.58,126.73,71545.0,127.1759,127.5342,126.0013,126.1506,71545.0
2021-02-01 10:10:00,126.8,127.41,126.75,127.25,35091.0,126.2203,126.8275,126.1705,126.6682,35091.0
2021-02-01 10:15:00,127.25,127.64,127.17,127.47,26666.0,126.6682,127.0564,126.5886,126.8872,26666.0
2021-02-01 10:20:00,127.46,127.81,127.29,127.55,18849.0,126.8772,127.2256,126.708,126.9668,18849.0
2021-02-01 10:25:00,127.49,127.85,127.3,127.69,11043.0,126.9071,127.2655,126.718,127.1062,11043.0
2021-02-01 10:30:00,127.75,127.95,127.49,127.93,16220.0,127.1659,127.365,126.9071,127.3451,16220.0
2021-02-01 10:35:00,127.95,128.03,127.25,127.34,52202.0,127.365,127.4446,126.6682,126.7578,52202.0
2021-02-01 10:40:00,127.26,127.74,126.97,127.39,30040.0,126.6782,127.156,126.3895,126.8076,30040.0
2021-02-01 10:45:00,127.56,127.8,127.37,127.66,16894.0,126.9768,127.2157,126.7877,127.0763,16894.0
2021-02-01 10:50:00,127.66,127.8,127.09,127.23,35413.0,127.0763,127.2157,126.5089,126.6483,35413.0
2021-02-01 10:55:00,127.31,127.49,126.99,127.34,29028.0,126.7279,126.9071,126.4094,126.7578,29028.0
2021-02-01 11:00:00,127.35,127.63,126.79,127.52,23683.0,126.7677,127.0465,126.2103,126.937,23683.0
2021-02-01 11:05:00,127.59,127.9,127.39,127.66,57639.0,127.0067,127.3152,126.8076,127.0763,57639.0
2021-02-01 11:10:00,127.71,127.92,127.55,127.66,14054.0,127.1261,127.3351,126.9668,127.0763,14054.0
2021-02-01 11:15:00,127.74,127.95,127.6,127.94,44812.0,127.156,127.365,127.0166,127.3551,44812.0
2021-02-01 11:20:00,127.94,128.28,127.88,128.21,65782.0,127.3551,127.6935,127.2953,127.6238,65782.0
2021-02-01 11:25:00,128.25,128.47,128.2,128.27,47738.0,127.6636,127.8826,127.6139,127.6835,47738.0
2021-02-01 11:30:00,128.27,128.31,127.71,127.99,31024.0,127.6835,127.7234,127.1261,127.4048,31024.0
2021-02-01 11:35:00,127.93,128.09,126.92,127.11,33032.0,127.3451,127.5044,126.3397,126.5288,33032.0
2021-02-01 11:40:00,127.2,127.74,127.19,127.65,17865.0,126.6184,127.156,126.6085,127.0664,17865.0
2021-02-01 11:45:00,127.73,128.17,127.55,127.69,9589.0,127.146,127.584,126.9668,127.1062,9589.0
2021-02-01 11:50:00,127.64,127.83,127.45,127.74,14223.0,127.0564,127.2456,126.8673,127.156,14223.0
2021-02-01 11:55:00,127.74,128.0,127.49,127.76,26504.0,127.156,127.4148,126.9071,127.1759,26504.0
2021-02-01 12:00:00,127.71,127.93,127.52,127.52,18873.0,127.1261,127.3451,126.937,126.937,18873.0
2021-02-01 12:05:00,127.52,127.8,127.46,127.8,6300.0,126.937,127.2157,126.8772,127.2157,6300.0
2021-02-01 12:10:00,127.76,127.82,127.33,127.53,19127.0,127.1759,127.2356,126.7478,126.9469,19127.0
2021-02-01 12:15:00,127.58,127.72,127.06,127.07,13510.0,126.9967,127.1361,126.4791,126.489,13510.0
2021-02-01 12:20:00,127.19,127.32,126.81,127.01,13690.0,126.6085,126.7379,126.2302,126.4293,13690.0
2021-02-01 12:25:00,127.02,127.51,126.81,127.51,118800.0,126.4393,126.927,126.2302,126.927,118800.0
2021-02-01 12:30:00,127.42,127.64,127.15,127.34,39504.0,126.8374,127.0564,126.5687,126.7578,39504.0
2021-02-01 12:35:00,127.35,127.75,127.26,127.58,13399.0,126.7677,127.1659,126.6782,126.9967,13399.0
2021-02-01 12:40:00,127.58,128.09,127.58,127.75,33664.0,126.9967,127.5044,126.9967,127.1659,33664.0
2021-02-01 12:45:00,127.89,127.9,127.71,127.81,18497.0,127.3053,127.3152,127.1261,127.2256,18497.0
2021-02-01 12:50:00,127.81,128.24,127.81,127.89,83393.0,127.2256,127.6537,127.2256,127.3053,83393.0
2021-02-01 12:55:00,127.85,127.98,127.63,127.73,25708.0,127.2655,127.3949,127.0465,127.146,25708.0
2021-02-01 13:00:00,127.73,127.86,127.55,127.68,24735.0,127.146,127.2754,126.9668,127.0962,24735.0
2021-02-01 13:05:00,127.61,127.93,127.57,127.88,23672.0,127.0266,127.3451,126.9867,127.2953,23672.0
2021-02-01 13:10:00,127.88,128.4,127.86,128.2,22519.0,127.2953,127.8129,127.2754,127.6139,22519.0
2021-02-01 13:15:00,128.24,128.46,128.13,128.46,26754.0,127.6537,127.8727,127.5442,127.8727,26754.0
2021-02-01 13:20:00,128.43,128.85,128.43,128.62,56953.0,127.8428,128.2609,127.8428,128.0319,56953.0
2021-02-01 13:25:00,128.57,128.82,128.42,128.47,35686.0,127.9822,128.231,127.8329,127.8826,35686.0
2021-02-01 13:30:00,128.47,128.92,128.42,128.68,52147.0,127.8826,128.3306,127.8329,128.0917,52147.0
2021-02-01 13:35:00,128.66,128.66,128.02,128.08,30838.0,128.0718,128.0718,127.4347,127.4944,30838.0
2021-02-01 13:40:00,128.12,128.12,127.66,127.78,32975.0,127.5342,127.5342,127.0763,127.1958,32975.0
2021-02-01 13:45:00,127.77,128.07,127.48,127.71,28462.0,127.1858,127.4845,126.8972,127.1261,28462.0
2021-02-01 13:50:00,127.75,128.1,127.56,128.01,49552.0,127.1659,127.5143,126.9768,127.4247,49552.0
2021-02-01 13:55:00,128.09,128.1,127.72,127.75,32922.0,127.5044,127.5143,127.1361,127.1659,32922.0
2021-02-01 14:00:00,127.77,128.22,127.72,128.13,118539.0,127.1858,127.6338,127.1361,127.5442,118539.0
2021-02-01 14:05:00,128.09,128.11,127.9,127.98,30324.0,127.5044,127.5243,127.3152,127.3949,30324.0
2021-02-01 14:10:00,128.02,128.07,127.7,127.83,24823.0,127.4347,127.4845,127.1161,127.2456,24823.0
2021-02-01 14:15:00,127.83,128.39,127.79,128.16,41566.0,127.2456,127.803,127.2057,127.574,41566.0
2021-02-01 14:20:00,128.17,128.36,127.88,127.9,22517.0,127.584,127.7731,127.2953,127.3152,22517.0
2021-02-01 14:25:00,127.95,128.35,127.84,127.95,19455.0,127.365,127.7632,127.2555,127.365,19455.0
2021-02-01 14:30:00,127.96,128.09,127.66,128.0,27866.0,127.375,127.5044,127.0763,127.4148,27866.0
2021-02-01 14:35:00,128.02,128.53,127.93,128.51,20720.0,127.4347,127.9424,127.3451,127.9224,20720.0
2021-02-01 14:40:00,128.56,128.74,128.5,128.53,35131.0,127.9722,128.1514,127.9125,127.9424,35131.0
2021-02-01 14:45:00,128.5,128.81,128.49,128.49,47191.0,127.9125,128.2211,127.9025,127.9025,47191.0
2021-02-01 14:50:00,128.53,128.77,128.37,128.52,43965.0,127.9424,128.1813,127.7831,127.9324,43965.0
2021-02-01 14:55:00,128.52,128.82,128.34,128.34,36642.0,127.9324,128.231,127.7532,127.7532,36642.0
2021-02-01 15:00:00,128.41,128.53,128.21,128.44,22851.0,127.8229,127.9424,127.6238,127.8528,22851.0
2021-02-01 15:05:00,128.41,128.59,127.95,128.05,36120.0,127.8229,128.0021,127.365,127.4645,36120.0
2021-02-01 15:10:00,128.05,128.1,127.73,127.81,40238.0,127.4645,127.5143,127.146,127.2256,40238.0
2021-02-01 15:15:00,127.8,127.93,127.67,127.79,30073.0,127.2157,127.3451,127.0863,127.2057,30073.0
2021-02-01 15:20:00,127.79,127.86,127.02,127.64,69872.0,127.2057,127.2754,126.4393,127.0564,69872.0
2021-02-01 15:25:00,127.65,127.74,127.35,127.64,27558.0,127.0664,127.156,126.7677,127.0564,27558.0
2021-02-01 15:30:00,127.66,127.92,127.54,127.8,34294.0,127.0763,127.3351,126.9569,127.2157,34294.0
2021-02-01 15:35:00,127.83,127.88,127.54,127.57,44534.0,127.2456,127.2953,126.9569,126.9867,44534.0
2021-02-01 15:40:00,127.63,127.66,127.5,127.65,33887.0,127.0465,127.0763,126.9171,127.0664,33887.0
2021-02-01 15:45:00,127.64,127.91,127.28,127.9,113891.0,127.0564,127.3252,126.6981,127.3152,113891.0
2021-02-01 15:50:00,127.89,128.21,127.37,127.87,126626.0,127.3053,127.6238,126.7877,127.2854,126626.0
2021-02-01 15:55:00,127.87,127.89,127.01,127.12,228920.0,127.2854,127.3053,126.4293,126.5388,228920.0
2021-02-02 09:30:00,129.21,130.5,128.83,130.44,133705.0,128.6192,129.9033,128.241,129.8436,133705.0
2021-02-02 09:35:00,130.55,131.09,130.02,130.56,50833.0,129.9531,130.4906,129.4255,129.9631,50833.0
2021-02-02 09:40:00,130.7,131.23,130.09,131.09,77907.0,130.1024,130.63,129.4952,130.4906,77907.0
2021-02-02 09:45:00,131.09,131.49,130.26,130.68,94673.0,130.4906,130.8888,129.6644,130.0825,94673.0
2021-02-02 09:50:00,130.67,131.2,130.42,130.67,55286.0,130.0726,130.6001,129.8237,130.0726,55286.0
2021-02-02 09:55:00,130.76,131.5,130.65,130.95,60150.0,130.1622,130.8988,130.0527,130.3513,60150.0
2021-02-02 10:00:00,131.0,131.36,130.62,131.23,131811.0,130.4011,130.7594,130.0228,130.63,131811.0
2021-02-02 10:05:00,131.13,132.29,131.0,132.0,102017.0,130.5305,131.6852,130.4011,131.3965,102017.0
2021-02-02 10:10:00,132.01,132.25,131.73,131.92,66031.0,131.4064,131.6453,131.1277,131.3169,66031.0
2021-02-02 10:15:00,132.0,132.36,131.7,132.1,62458.0,131.3965,131.7548,131.0979,131.496,62458.0
2021-02-02 10:20:00,132.11,132.38,131.52,131.78,40855.0,131.506,131.7748,130.9187,131.1775,40855.0
2021-02-02 10:25:00,131.78,132.23,131.6,132.05,161634.0,131.1775,131.6254,130.9983,131.4463,161634.0
2021-02-02 10:30:00,132.16,132.78,131.72,132.77,167991.0,131.5558,132.1729,131.1178,132.163,167991.0
2021-02-02 10:35:00,132.8,133.85,132.8,133.78,36960.0,132.1928,133.238,132.1928,133.1683,36960.0
2021-02-02 10:40:00,133.84,134.17,133.63,133.74,32177.0,133.2281,133.5566,133.019,133.1285,32177.0
2021-02-02 10:45:00,133.8,134.76,133.6,134.65,78482.0,133.1883,134.1439,132.9892,134.0344,78482.0
2021-02-02 10:50:00,134.64,134.95,134.09,134.42,49998.0,134.0244,134.333,133.4769,133.8054,49998.0
2021-02-02 10:55:00,134.45,134.47,133.82,133.82,46650.0,133.8353,133.8552,133.2082,133.2082,46650.0
2021-02-02 11:00:00,133.84,133.9,133.31,133.37,23641.0,133.2281,133.2878,132.7005,132.7602,23641.0
2021-02-02 11:05:00,133.38,133.93,133.29,133.93,24852.0,132.7702,133.3177,132.6806,133.3177,24852.0
2021-02-02 11:10:00,133.95,134.55,133.56,134.25,29851.0,133.3376,133.9348,132.9494,133.6362,29851.0
2021-02-02 11:15:00,134.34,134.6,133.96,134.46,43712.0,133.7258,133.9846,133.3475,133.8452,43712.0
2021-02-02 11:20:00,134.57,134.62,134.23,134.27,20938.0,133.9547,134.0045,133.6163,133.6561,20938.0
2021-02-02 11:25:00,134.29,134.33,133.83,133.94,35874.0,133.676,133.7158,133.2181,133.3276,35874.0
2021-02-02 11:30:00,134.0,134.03,133.34,133.34,32172.0,133.3873,133.4172,132.7304,132.7304,32172.0
2021-02-02 11:35:00,133.28,133.99,133.28,133.8,16591.0,132.6706,133.3774,132.6706,133.1883,16591.0
2021-02-02 11:40:00,133.83,134.12,133.64,133.78,34165.0,133.2181,133.5068,133.029,133.1683,34165.0
2021-02-02 11:45:00,133.76,133.96,133.58,133.84,25828.0,133.1484,133.3475,132.9693,133.2281,25828.0
2021-02-02 11:50:00,133.78,134.22,133.7,133.8,43595.0,133.1683,133.6063,133.0887,133.1883,43595.0
2021-02-02 11:55:00,133.82,134.1,133.8,134.03,60833.0,133.2082,133.4869,133.1883,133.4172,60833.0
2021-02-02 12:00:00,134.06,134.07,133.45,133.59,26922.0,133.4471,133.457,132.8399,132.9792,26922.0
2021-02-02 12:05:00,133.59,133.94,133.59,133.77,14321.0,132.9792,133.3276,132.9792,133.1584,14321.0
2021-02-02 12:10:00,133.76,134.04,133.51,133.94,23904.0,133.1484,133.4272,132.8996,133.3276,23904.0
2021-02-02 12:15:00,133.97,134.6,133.95,134.6,23652.0,133.3575,133.9846,133.3376,133.9846,23652.0
2021-02-02 12:20:00,134.59,134.86,134.57,134.61,20820.0,133.9746,134.2434,133.9547,133.9946,20820.0
2021-02-02 12:25:00,134.65,134.98,134.6,134.92,22980.0,134.0344,134.3629,133.9846,134.3031,22980.0
2021-02-02 12:30:00,134.89,135.2,134.67,135.07,34119.0,134.2733,134.5819,134.0543,134.4525,34119.0
2021-02-02 12:35:00,135.1,135.49,134.95,135.26,30260.0,134.4823,134.8705,134.333,134.6416,30260.0
2021-02-02 12:40:00,135.22,135.22,134.66,135.0,81220.0,134.6018,134.6018,134.0443,134.3828,81220.0
2021-02-02 12:45:00,135.04,135.17,134.79,135.15,23784.0,134.4226,134.552,134.1737,134.5321,23784.0
2021-02-02 12:50:00,135.15,135.2,134.91,135.05,9717.0,134.5321,134.5819,134.2932,134.4325,9717.0
2021-02-02 12:55:00,135.06,135.17,134.82,134.87,20785.0,134.4425,134.552,134.2036,134.2534,20785.0
2021-02-02 13:00:00,134.84,135.14,134.76,134.87,12384.0,134.2235,134.5221,134.1439,134.2534,12384.0
2021-02-02 13:05:00,134.92,135.35,134.89,135.34,18537.0,134.3031,134.7312,134.2733,134.7212,18537.0
2021-02-02 13:10:00,135.3,135.63,135.29,135.61,27297.0,134.6814,135.0099,134.6714,134.99,27297.0
2021-02-02 13:15:00,135.59,135.92,135.49,135.49,19704.0,134.9701,135.2986,134.8705,134.8705,19704.0
2021-02-02 13:20:00,135.45,135.82,135.44,135.65,16636.0,134.8307,135.199,134.8208,135.0298,16636.0
2021-02-02 13:25:00,135.64,135.88,135.57,135.7,17908.0,135.0198,135.2587,134.9502,135.0796,17908.0
2021-02-02 13:30:00,135.69,135.71,135.45,135.71,25364.0,135.0696,135.0895,134.8307,135.0895,25364.0
2021-02-02 13:35:00,135.69,135.96,135.64,135.78,20458.0,135.0696,135.3384,135.0198,135.1592,20458.0
2021-02-02 13:40:00,135.83,135.83,135.46,135.63,14794.0,135.209,135.209,134.8407,135.0099,14794.0
2021-02-02 13:45:00,135.71,135.77,135.28,135.29,25101.0,135.0895,135.1493,134.6615,134.6714,25101.0
2021-02-02 13:50:00,135.36,135.38,134.91,134.91,62413.0,134.7411,134.761,134.2932,134.2932,62413.0
2021-02-02 13:55:00,134.95,135.75,134.91,135.75,107457.0,134.333,135.1293,134.2932,135.1293,107457.0
2021-02-02 14:00:00,135.73,136.18,135.6,136.18,45471.0,135.1094,135.5574,134.98,135.5574,45471.0
2021-02-02 14:05:00,136.13,136.44,136.12,136.15,25948.0,135.5076,135.8162,135.4977,135.5275,25948.0
2021-02-02 14:10:00,136.21,136.42,136.01,136.24,33818.0,135.5872,135.7963,135.3882,135.6171,33818.0
2021-02-02 14:15:00,136.25,136.39,136.11,136.38,23640.0,135.6271,135.7664,135.4877,135.7565,23640.0
2021-02-02 14:20:00,136.37,136.37,135.65,135.79,53785.0,135.7465,135.7465,135.0298,135.1692,53785.0
2021-02-02 14:25:00,135.81,136.31,135.74,136.19,40203.0,135.1891,135.6868,135.1194,135.5673,40203.0
2021-02-02 14:30:00,136.24,136.32,135.78,135.94,25865.0,135.6171,135.6967,135.1592,135.3185,25865.0
2021-02-02 14:35:00,135.94,136.03,135.75,135.92,22123.0,135.3185,135.4081,135.1293,135.2986,22123.0
2021-02-02 14:40:00,135.92,136.17,135.84,135.95,17436.0,135.2986,135.5474,135.2189,135.3284,17436.0
2021-02-02 14:45:00,135.92,136.06,135.83,135.97,22623.0,135.2986,135.4379,135.209,135.3483,22623.0
2021-02-02 14:50:00,135.99,136.36,135.95,136.29,21508.0,135.3682,135.7366,135.3284,135.6669,21508.0
2021-02-02 14:55:00,136.28,136.51,136.12,136.49,26010.0,135.6569,135.8859,135.4977,135.866,26010.0
2021-02-02 15:00:00,136.5,136.59,136.33,136.55,26652.0,135.8759,135.9655,135.7067,135.9257,26652.0
2021-02-02 15:05:00,136.58,136.68,136.25,136.27,52718.0,135.9555,136.0551,135.6271,135.647,52718.0
2021-02-02 15:10:00,136.26,136.3,135.71,135.73,51441.0,135.637,135.6768,135.0895,135.1094,51441.0
2021-02-02 15:15:00,135.75,136.17,135.74,135.94,41432.0,135.1293,135.5474,135.1194,135.3185,41432.0
2021-02-02 15:20:00,135.94,136.01,135.82,135.93,80677.0,135.3185,135.3882,135.199,135.3085,80677.0
2021-02-02 15:25:00,135.93,136.07,135.9,135.97,41853.0,135.3085,135.4479,135.2787,135.3483,41853.0
2021-02-02 15:30:00,135.97,136.19,135.93,136.17,28357.0,135.3483,135.5673,135.3085,135.5474,28357.0
2021-02-02 15:35:00,136.14,136.16,135.93,136.12,30220.0,135.5176,135.5375,135.3085,135.4977,30220.0
2021-02-02 15:40:00,136.13,136.25,135.93,136.0,34876.0,135.5076,135.6271,135.3085,135.3782,34876.0
2021-02-02 15:45:00,136.0,136.72,136.0,136.5,59548.0,135.3782,136.0949,135.3782,135.8759,59548.0
2021-02-02 15:50:00,136.47,136.78,136.28,136.65,122554.0,135.8461,136.1546,135.6569,136.0252,122554.0
2021-02-02 15:55:00,136.64,136.66,135.95,136.04,170071.0,136.0153,136.0352,135.3284,135.418,170071.0
2021-02-03 09:30:00,137.76,138.63,137.06,138.17,82853.0,137.1302,137.9962,136.4334,137.5383,82853.0
2021-02-03 09:35:00,138.19,138.44,137.22,137.5,68174.0,137.5582,137.807,136.5926,136.8713,68174.0
2021-02-03 09:40:00,137.44,138.79,137.43,138.51,34389.0,136.8116,138.1554,136.8017,137.8767,34389.0
2021-02-03 09:45:00,138.48,138.96,137.91,138.89,59062.0,137.8469,138.3247,137.2795,138.255,59062.0
2021-02-03 09:50:00,138.95,139.15,138.43,138.65,28429.0,138.3147,138.5138,137.7971,138.0161,28429.0
2021-02-03 09:55:00,139.05,139.34,138.71,138.95,34844.0,138.4143,138.7029,138.0758,138.3147,34844.0
2021-02-03 10:00:00,139.12,139.57,138.62,139.52,64033.0,138.4839,138.9319,137.9862,138.8821,64033.0
2021-02-03 10:05:00,139.58,140.73,139.57,140.53,67369.0,138.9418,140.0866,138.9319,139.8875,67369.0
2021-02-03 10:10:00,140.6,141.15,140.19,140.19,102643.0,139.9572,140.5047,139.549,139.549,102643.0
2021-02-03 10:15:00,140.18,140.59,140.02,140.25,36601.0,139.5391,139.9472,139.3798,139.6088,36601.0
2021-02-03 10:20:00,140.19,140.21,139.15,139.65,42894.0,139.549,139.569,138.5138,139.0115,42894.0
2021-02-03 10:25:00,139.59,139.64,138.19,138.69,59617.0,138.9518,139.0016,137.5582,138.0559,59617.0
2021-02-03 10:30:00,138.63,139.1,138.12,138.22,108428.0,137.9962,138.464,137.4885,137.588,108428.0
2021-02-03 10:35:00,138.22,138.24,137.82,138.14,15684.0,137.588,137.608,137.1899,137.5084,15684.0
2021-02-03 10:40:00,138.16,138.99,137.94,138.93,24204.0,137.5283,138.3545,137.3093,138.2948,24204.0
2021-02-03 10:45:00,138.99,139.77,138.98,139.77,10246.0,138.3545,139.131,138.3446,139.131,10246.0
2021-02-03 10:50:00,139.73,140.01,139.59,139.8,10019.0,139.0911,139.3699,138.9518,139.1608,10019.0
2021-02-03 10:55:00,139.8,140.01,139.6,139.95,13742.0,139.1608,139.3699,138.9617,139.3101,13742.0
2021-02-03 11:00:00,139.95,140.08,139.5,139.57,16159.0,139.3101,139.4395,138.8622,138.9319,16159.0
2021-02-03 11:05:00,139.6,139.73,139.4,139.48,14595.0,138.9617,139.0911,138.7627,138.8423,14595.0
2021-02-03 11:10:00,139.47,139.67,139.35,139.43,15646.0,138.8323,139.0314,138.7129,138.7925,15646.0
2021-02-03 11:15:00,139.37,139.44,138.66,138.66,19291.0,138.7328,138.8025,138.026,138.026,19291.0
2021-02-03 11:20:00,138.67,138.91,138.48,138.77,16263.0,138.036,138.2749,137.8469,138.1355,16263.0
2021-02-03 11:25:00,138.77,138.85,138.62,138.68,11893.0,138.1355,138.2152,137.9862,138.0459,11893.0
2021-02-03 11:30:00,138.73,138.78,137.96,138.46,18431.0,138.0957,138.1455,137.3292,137.827,18431.0
2021-02-03 11:35:00,138.4,138.95,138.35,138.95,9524.0,137.7672,138.3147,137.7175,138.3147,9524.0
2021-02-03 11:40:00,138.89,139.85,138.85,139.77,22027.0,138.255,139.2106,138.2152,139.131,22027.0
2021-02-03 11:45:00,139.79,140.16,139.77,139.91,16772.0,139.1509,139.5192,139.131,139.2703,16772.0
2021-02-03 11:50:00,139.88,140.18,139.71,140.07,29627.0,139.2405,139.5391,139.0712,139.4296,29627.0
2021-02-03 11:55:00,140.13,140.24,139.95,140.1,9483.0,139.4893,139.5988,139.3101,139.4595,9483.0
2021-02-03 12:00:00,140.12,140.13,139.49,139.65,8019.0,139.4794,139.4893,138.8522,139.0115,8019.0
2021-02-03 12:05:00,139.68,140.28,139.58,140.02,29634.0,139.0414,139.6386,138.9418,139.3798,29634.0
2021-02-03 12:10:00,139.98,139.98,139.74,139.88,8790.0,139.34,139.34,139.1011,139.2405,8790.0
2021-02-03 12:15:00,139.84,139.84,139.44,139.44,11811.0,139.2006,139.2006,138.8025,138.8025,11811.0
2021-02-03 12:20:00,139.38,139.65,139.36,139.58,9072.0,138.7427,139.0115,138.7228,138.9418,9072.0
2021-02-03 12:25:00,139.6,139.67,139.38,139.4,8164.0,138.9617,139.0314,138.7427,138.7627,8164.0
2021-02-03 12:30:00,139.37,139.43,139.05,139.13,6180.0,138.7328,138.7925,138.4143,138.4939,6180.0
2021-02-03 12:35:00,139.11,139.19,138.95,139.07,16850.0,138.474,138.5536,138.3147,138.4342,16850.0
2021-02-03 12:40:00,139.07,139.57,139.07,139.3,35491.0,138.4342,138.9319,138.4342,138.6631,35491.0
2021-02-03 12:45:00,139.32,139.59,139.21,139.24,13856.0,138.683,138.9518,138.5735,138.6034,13856.0
2021-02-03 12:50:00,139.17,139.47,139.03,139.45,12281.0,138.5337,138.8323,138.3943,138.8124,12281.0
2021-02-03 12:55:00,139.44,139.6,139.3,139.6,6885.0,138.8025,138.9617,138.6631,138.9617,6885.0
2021-02-03 13:00:00,139.59,139.79,139.47,139.78,7705.0,138.9518,139.1509,138.8323,139.1409,7705.0
2021-02-03 13:05:00,139.74,139.74,139.58,139.72,12470.0,139.1011,139.1011,138.9418,139.0812,12470.0
2021-02-03 13:10:00,139.69,139.94,139.69,139.76,9516.0,139.0513,139.3002,139.0513,139.121,9516.0
2021-02-03 13:15:00,139.74,140.18,139.57,140.15,59320.0,139.1011,139.5391,138.9319,139.5092,59320.0
2021-02-03 13:20:00,140.13,140.16,139.51,139.93,25852.0,139.4893,139.5192,138.8722,139.2902,25852.0
2021-02-03 13:25:00,139.91,140.0,139.71,140.0,16975.0,139.2703,139.3599,139.0712,139.3599,16975.0
2021-02-03 13:30:00,139.95,140.17,139.46,139.52,22193.0,139.3101,139.5291,138.8224,138.8821,22193.0
2021-02-03 13:35:00,139.52,140.06,139.47,139.84,20287.0,138.8821,139.4196,138.8323,139.2006,20287.0
2021-02-03 13:40:00,139.88,140.04,139.87,140.01,10005.0,139.2405,139.3997,139.2305,139.3699,10005.0
2021-02-03 13:45:00,139.97,140.21,139.92,140.18,11971.0,139.33,139.569,139.2803,139.5391,11971.0
2021-02-03 13:50:00,140.18,140.2,139.37,139.41,36602.0,139.5391,139.559,138.7328,138.7726,36602.0
2021-02-03 13:55:00,139.43,139.65,139.19,139.65,14602.0,138.7925,139.0115,138.5536,139.0115,14602.0
2021-02-03 14:00:00,139.7,139.85,139.55,139.59,7929.0,139.0613,139.2106,138.912,138.9518,7929.0
2021-02-03 14:05:00,139.57,139.71,139.44,139.47,6961.0,138.9319,139.0712,138.8025,138.8323,6961.0
2021-02-03 14:10:00,139.42,139.51,139.13,139.2,24299.0,138.7826,138.8722,138.4939,138.5636,24299.0
2021-02-03 14:15:00,139.22,139.23,138.63,138.85,46270.0,138.5835,138.5934,137.9962,138.2152,46270.0
2021-02-03 14:20:00,138.81,139.14,138.75,138.99,17556.0,138.1754,138.5038,138.1156,138.3545,17556.0
2021-02-03 14:25:00,139.02,139.04,138.81,139.04,11202.0,138.3844,138.4043,138.1754,138.4043,11202.0
2021-02-03 14:30:00,139.03,139.15,138.88,138.97,16449.0,138.3943,138.5138,138.245,138.3346,16449.0
2021-02-03 14:35:00,138.98,139.25,138.73,138.81,18657.0,138.3446,138.6133,138.0957,138.1754,18657.0
2021-02-03 14:40:00,138.89,138.89,138.66,138.89,16253.0,138.255,138.255,138.026,138.255,16253.0
2021-02-03 14:45:00,138.92,138.92,138.6,138.72,12685.0,138.2848,138.2848,137.9663,138.0858,12685.0
2021-02-03 14:50:00,138.72,138.88,138.09,138.42,42274.0,138.0858,138.245,137.4586,137.7871,42274.0
2021-02-03 14:55:00,138.42,138.74,138.42,138.5,19447.0,137.7871,138.1057,137.7871,137.8668,19447.0
2021-02-03 15:00:00,138.45,138.45,137.63,138.01,122502.0,137.817,137.817,137.0007,137.379,122502.0
2021-02-03 15:05:00,138.0,138.07,137.68,137.68,67662.0,137.3691,137.4387,137.0505,137.0505,67662.0
2021-02-03 15:10:00,137.67,137.88,137.42,137.84,30300.0,137.0406,137.2496,136.7917,137.2098,30300.0
2021-02-03 15:15:00,137.87,137.93,137.29,137.29,34042.0,137.2396,137.2994,136.6623,136.6623,34042.0
2021-02-03 15:20:00,137.34,137.82,137.2,137.75,25662.0,136.7121,137.1899,136.5727,137.1202,25662.0
2021-02-03 15:25:00,137.77,137.97,137.37,137.52,23514.0,137.1401,137.3392,136.7419,136.8912,23514.0
2021-02-03 15:30:00,137.5,138.03,137.33,137.83,42097.0,136.8713,137.3989,136.7021,137.1998,42097.0
2021-02-03 15:35:00,137.82,138.01,137.67,137.85,17765.0,137.1899,137.379,137.0406,137.2197,17765.0
2021-02-03 15:40:00,137.85,138.27,137.85,137.94,21041.0,137.2197,137.6378,137.2197,137.3093,21041.0
2021-02-03 15:45:00,137.91,138.33,137.9,138.28,41302.0,137.2795,137.6975,137.2695,137.6478,41302.0
2021-02-03 15:50:00,138.23,138.9,138.2,138.56,89329.0,137.598,138.2649,137.5681,137.9265,89329.0
2021-02-03 15:55:00,138.52,138.74,138.3,138.55,133019.0,137.8867,138.1057,137.6677,137.9165,133019.0
2021-02-04 09:30:00,141.66,142.85,141.65,142.21,118007.0,141.0123,142.1969,141.0024,141.5598,118007.0
2021-02-04 09:35:00,142.09,142.51,140.63,140.63,49146.0,141.4404,141.8584,139.987,139.987,49146.0
2021-02-04 09:40:00,140.83,141.31,140.67,141.06,41300.0,140.1861,140.6639,140.0268,140.4151,41300.0
2021-02-04 09:45:00,141.07,141.72,140.9,141.62,30743.0,140.425,141.072,140.2558,140.9725,30743.0
2021-02-04 09:50:00,141.46,141.76,140.99,141.15,26780.0,140.8132,141.1119,140.3454,140.5047,26780.0
2021-02-04 09:55:00,141.11,141.23,140.81,141.23,19550.0,140.4648,140.5843,140.1662,140.5843,19550.0
2021-02-04 10:00:00,141.12,141.23,140.63,140.84,15869.0,140.4748,140.5843,139.987,140.1961,15869.0
2021-02-04 10:05:00,140.83,141.15,140.79,140.91,13688.0,140.1861,140.5047,140.1463,140.2658,13688.0
2021-02-04 10:10:00,140.84,141.02,140.8,140.99,11659.0,140.1961,140.3752,140.1563,140.3454,11659.0
2021-02-04 10:15:00,140.99,141.16,140.93,140.98,17160.0,140.3454,140.5146,140.2857,140.3354,17160.0
2021-02-04 10:20:00,140.98,141.77,140.8,141.56,28478.0,140.3354,141.1218,140.1563,140.9128,28478.0
2021-02-04 10:25:00,141.5,141.55,140.93,140.99,17488.0,140.8531,140.9028,140.2857,140.3454,17488.0
2021-02-04 10:30:00,140.93,141.36,140.93,141.27,18868.0,140.2857,140.7137,140.2857,140.6241,18868.0
2021-02-04 10:35:00,141.3,141.64,141.07,141.6,7685.0,140.654,140.9924,140.425,140.9526,7685.0
2021-02-04 10:40:00,141.63,141.9,141.51,141.51,20783.0,140.9825,141.2512,140.863,140.863,20783.0
2021-02-04 10:45:00,141.51,141.98,141.34,141.9,13855.0,140.863,141.3309,140.6938,141.2512,13855.0
2021-02-04 10:50:00,141.81,141.95,141.51,141.52,16641.0,141.1616,141.301,140.863,140.873,16641.0
2021-02-04 10:55:00,141.6,142.15,141.55,141.73,20198.0,140.9526,141.5001,140.9028,141.082,20198.0
2021-02-04 11:00:00,141.75,141.93,141.46,141.72,19212.0,141.1019,141.2811,140.8132,141.072,19212.0
2021-02-04 11:05:00,141.8,141.8,141.2,141.22,14694.0,141.1517,141.1517,140.5544,140.5743,14694.0
2021-02-04 11:10:00,141.35,141.35,140.5,140.62,23279.0,140.7037,140.7037,139.8576,139.9771,23279.0
2021-02-04 11:15:00,140.56,140.66,140.15,140.26,14675.0,139.9174,140.0169,139.5092,139.6187,14675.0
2021-02-04 11:20:00,140.31,140.5,140.01,140.38,14685.0,139.6685,139.8576,139.3699,139.7382,14685.0
2021-02-04 11:25:00,140.43,140.5,140.17,140.49,6923.0,139.7879,139.8576,139.5291,139.8477,6923.0
2021-02-04 11:30:00,140.43,140.54,140.27,140.31,27628.0,139.7879,139.8974,139.6287,139.6685,27628.0
2021-02-04 11:35:00,140.34,140.52,140.28,140.45,11060.0,139.6984,139.8775,139.6386,139.8079,11060.0
2021-02-04 11:40:00,140.48,141.19,140.43,141.12,14425.0,139.8377,140.5445,139.7879,140.4748,14425.0
2021-02-04 11:45:00,141.19,141.59,141.07,141.59,10534.0,140.5445,140.9426,140.425,140.9426,10534.0
2021-02-04 11:50:00,141.58,141.81,141.5,141.72,11974.0,140.9327,141.1616,140.8531,141.072,11974.0
2021-02-04 11:55:00,141.78,142.27,141.77,142.13,9136.0,141.1318,141.6195,141.1218,141.4802,9136.0
2021-02-04 12:00:00,142.22,142.42,142.15,142.28,11828.0,141.5698,141.7688,141.5001,141.6295,11828.0
2021-02-04 12:05:00,142.33,142.6,142.12,142.46,7371.0,141.6793,141.948,141.4702,141.8087,7371.0
2021-02-04 12:10:00,142.56,142.6,142.39,142.56,4974.0,141.9082,141.948,141.739,141.9082,4974.0
2021-02-04 12:15:00,142.53,142.63,142.48,142.49,8083.0,141.8783,141.9779,141.8286,141.8385,8083.0
2021-02-04 12:20:00,142.46,142.46,141.69,141.9,16009.0,141.8087,141.8087,141.0422,141.2512,16009.0
2021-02-04 12:25:00,141.9,141.99,141.6,141.97,5610.0,141.2512,141.3408,140.9526,141.3209,5610.0
2021-02-04 12:30:00,141.92,142.0,141.86,141.97,7016.0,141.2711,141.3508,141.2114,141.3209,7016.0
2021-02-04 12:35:00,142.0,142.02,141.87,142.0,16040.0,141.3508,141.3707,141.2214,141.3508,16040.0
2021-02-04 12:40:00,141.9,142.24,141.84,142.24,26929.0,141.2512,141.5897,141.1915,141.5897,26929.0
2021-02-04 12:45:00,142.3,142.7,142.25,142.47,15174.0,141.6494,142.0476,141.5996,141.8186,15174.0
2021-02-04 12:50:00,142.47,142.51,142.15,142.33,11067.0,141.8186,141.8584,141.5001,141.6793,11067.0
2021-02-04 12:55:00,142.33,142.44,142.11,142.27,24073.0,141.6793,141.7888,141.4603,141.6195,24073.0
2021-02-04 13:00:00,142.32,142.92,142.23,142.47,30684.0,141.6693,142.2666,141.5797,141.8186,30684.0
2021-02-04 13:05:00,142.43,142.5,142.28,142.43,8955.0,141.7788,141.8485,141.6295,141.7788,8955.0
2021-02-04 13:10:00,142.43,142.5,142.31,142.47,5654.0,141.7788,141.8485,141.6593,141.8186,5654.0
2021-02-04 13:15:00,142.53,142.63,142.44,142.44,3800.0,141.8783,141.9779,141.7888,141.7888,3800.0
2021-02-04 13:20:00,142.43,142.44,142.18,142.18,2804.0,141.7788,141.7888,141.5299,141.5299,2804.0
2021-02-04 13:25:00,142.22,142.38,141.94,142.04,10682.0,141.5698,141.729,141.291,141.3906,10682.0
2021-02-04 13:30:00,142.11,142.11,141.76,141.76,5964.0,141.4603,141.4603,141.1119,141.1119,5964.0
2021-02-04 13:35:00,141.75,141.83,141.36,141.36,12552.0,141.1019,141.1815,140.7137,140.7137,12552.0
2021-02-04 13:40:00,141.42,141.73,141.25,141.53,33712.0,140.7734,141.082,140.6042,140.8829,33712.0
2021-02-04 13:45:00,141.51,141.54,141.35,141.45,8849.0,140.863,140.8929,140.7037,140.8033,8849.0
2021-02-04 13:50:00,141.44,141.64,141.17,141.18,17159.0,140.7933,140.9924,140.5246,140.5345,17159.0
2021-02-04 13:55:00,141.13,141.49,141.08,141.46,13517.0,140.4847,140.8431,140.435,140.8132,13517.0
2021-02-04 14:00:00,141.39,141.6,141.37,141.56,26459.0,140.7436,140.9526,140.7236,140.9128,26459.0
2021-02-04 14:05:00,141.52,141.61,141.42,141.57,23558.0,140.873,140.9626,140.7734,140.9227,23558.0
2021-02-04 14:10:00,141.53,141.82,141.4,141.6,24829.0,140.8829,141.1716,140.7535,140.9526,24829.0
2021-02-04 14:15:00,141.59,141.63,141.41,141.41,9056.0,140.9426,140.9825,140.7635,140.7635,9056.0
2021-02-04 14:20:00,141.45,141.45,141.1,141.28,10697.0,140.8033,140.8033,140.4549,140.6341,10697.0
2021-02-04 14:25:00,141.32,141.56,141.22,141.24,14620.0,140.6739,140.9128,140.5743,140.5942,14620.0
2021-02-04 14:30:00,141.23,141.36,141.22,141.29,13255.0,140.5843,140.7137,140.5743,140.644,13255.0
2021-02-04 14:35:00,141.33,141.56,141.28,141.44,12266.0,140.6838,140.9128,140.6341,140.7933,12266.0
2021-02-04 14:40:00,141.47,141.68,141.39,141.68,9648.0,140.8232,141.0322,140.7436,141.0322,9648.0
2021-02-04 14:45:00,141.62,141.69,141.53,141.6,7529.0,140.9725,141.0422,140.8829,140.9526,7529.0
2021-02-04 14:50:00,141.62,141.8,141.56,141.69,12849.0,140.9725,141.1517,140.9128,141.0422,12849.0
2021-02-04 14:55:00,141.63,141.83,141.53,141.58,11612.0,140.9825,141.1815,140.8829,140.9327,11612.0
2021-02-04 15:00:00,141.56,141.59,141.12,141.28,8716.0,140.9128,140.9426,140.4748,140.6341,8716.0
2021-02-04 15:05:00,141.24,141.52,141.05,141.36,31926.0,140.5942,140.873,140.4051,140.7137,31926.0
2021-02-04 15:10:00,141.31,141.58,141.29,141.37,6694.0,140.6639,140.9327,140.644,140.7236,6694.0
2021-02-04 15:15:00,141.37,141.56,141.37,141.47,7707.0,140.7236,140.9128,140.7236,140.8232,7707.0
2021-02-04 15:20:00,141.38,141.62,141.38,141.5,13275.0,140.7336,140.9725,140.7336,140.8531,13275.0
2021-02-04 15:25:00,141.41,141.49,141.33,141.42,10190.0,140.7635,140.8431,140.6838,140.7734,10190.0
2021-02-04 15:30:00,141.42,141.49,141.21,141.25,16309.0,140.7734,140.8431,140.5644,140.6042,16309.0
2021-02-04 15:35:00,141.21,141.26,141.1,141.17,11801.0,140.5644,140.6142,140.4549,140.5246,11801.0
2021-02-04 15:40:00,141.19,141.4,141.19,141.31,13141.0,140.5445,140.7535,140.5445,140.6639,13141.0
2021-02-04 15:45:00,141.33,141.33,140.96,141.0,14684.0,140.6838,140.6838,140.3155,140.3553,14684.0
2021-02-04 15:50:00,140.98,141.38,140.94,141.38,48761.0,140.3354,140.7336,140.2956,140.7336,48761.0
2021-02-04 15:55:00,141.36,142.02,141.33,141.97,66004.0,140.7137,141.3707,140.6838,141.3209,66004.0
2021-02-05 09:30:00,143.02,145.55,143.0,145.55,112538.0,142.3661,144.8845,142.3462,144.8845,112538.0
2021-02-05 09:35:00,145.67,145.67,144.37,144.62,49989.0,145.004,145.004,143.7099,143.9588,49989.0
2021-02-05 09:40:00,144.52,145.28,144.34,144.52,34929.0,143.8592,144.6158,143.6801,143.8592,34929.0
2021-02-05 09:45:00,144.53,145.19,144.2,144.21,32989.0,143.8692,144.5262,143.5407,143.5507,32989.0
2021-02-05 09:50:00,144.34,144.59,143.65,144.01,21124.0,143.6801,143.9289,142.9932,143.3516,21124.0
2021-02-05 09:55:00,143.86,144.62,143.65,143.65,13322.0,143.2023,143.9588,142.9932,142.9932,13322.0
2021-02-05 10:00:00,143.72,144.26,143.52,144.25,16636.0,143.0629,143.6004,142.8638,143.5905,16636.0
2021-02-05 10:05:00,144.31,144.31,143.3,143.31,21027.0,143.6502,143.6502,142.6448,142.6548,21027.0
2021-02-05 10:10:00,143.3,143.3,142.33,142.47,23938.0,142.6448,142.6448,141.6793,141.8186,23938.0
2021-02-05 10:15:00,142.41,142.45,141.79,141.95,33515.0,141.7589,141.7987,141.1417,141.301,33515.0
2021-02-05 10:20:00,141.9,142.1,141.63,142.05,36695.0,141.2512,141.4503,140.9825,141.4005,36695.0
2021-02-05 10:25:00,142.12,142.23,141.85,141.98,34369.0,141.4702,141.5797,141.2015,141.3309,34369.0
2021-02-05 10:30:00,142.01,142.58,141.97,142.34,14326.0,141.3607,141.9281,141.3209,141.6892,14326.0
2021-02-05 10:35:00,142.4,142.67,142.26,142.59,18657.0,141.7489,142.0177,141.6096,141.9381,18657.0
2021-02-05 10:40:00,142.65,143.14,142.55,143.09,8134.0,141.9978,142.4856,141.8983,142.4358,8134.0
2021-02-05 10:45:00,143.1,143.14,142.81,142.91,7977.0,142.4457,142.4856,142.1571,142.2566,7977.0
2021-02-05 10:50:00,143.04,143.23,142.99,143.13,10129.0,142.386,142.5751,142.3362,142.4756,10129.0
2021-02-05 10:55:00,143.14,143.17,142.67,142.77,6592.0,142.4856,142.5154,142.0177,142.1172,6592.0
2021-02-05 11:00:00,142.76,142.85,142.4,142.56,6623.0,142.1073,142.1969,141.7489,141.9082,6623.0
2021-02-05 11:05:00,142.53,142.68,142.33,142.33,15809.0,141.8783,142.0277,141.6793,141.6793,15809.0
2021-02-05 11:10:00,142.32,142.32,141.65,141.89,27245.0,141.6693,141.6693,141.0024,141.2413,27245.0
2021-02-05 11:15:00,141.82,141.91,141.52,141.78,18308.0,141.1716,141.2612,140.873,141.1318,18308.0
2021-02-05 11:20:00,141.76,142.47,141.76,142.39,16209.0,141.1119,141.8186,141.1119,141.739,16209.0
2021-02-05 11:25:00,142.44,142.65,142.25,142.46,11042.0,141.7888,141.9978,141.5996,141.8087,11042.0
2021-02-05 11:30:00,142.39,142.76,142.24,142.33,12532.0,141.739,142.1073,141.5897,141.6793,12532.0
2021-02-05 11:35:00,142.28,142.46,141.82,141.99,21363.0,141.6295,141.8087,141.1716,141.3408,21363.0
2021-02-05 11:40:00,142.01,142.06,141.87,141.94,6442.0,141.3607,141.4105,141.2214,141.291,6442.0
2021-02-05 11:45:00,141.98,142.01,141.68,141.79,14076.0,141.3309,141.3607,141.0322,141.1417,14076.0
2021-02-05 11:50:00,141.75,141.97,141.7,141.71,11054.0,141.1019,141.3209,141.0521,141.0621,11054.0
2021-02-05 11:55:00,141.72,142.03,141.72,141.97,9773.0,141.072,141.3806,141.072,141.3209,9773.0
2021-02-05 12:00:00,141.85,141.93,141.59,141.91,17106.0,141.2015,141.2811,140.9426,141.2612,17106.0
2021-02-05 12:05:00,141.91,142.06,141.84,141.93,13305.0,141.2612,141.4105,141.1915,141.2811,13305.0
2021-02-05 12:10:00,142.0,142.0,141.52,141.64,9007.0,141.3508,141.3508,140.873,140.9924,9007.0
2021-02-05 12:15:00,141.69,141.95,141.63,141.85,12281.0,141.0422,141.301,140.9825,141.2015,12281.0
2021-02-05 12:20:00,141.85,141.86,141.71,141.77,9532.0,141.2015,141.2114,141.0621,141.1218,9532.0
2021-02-05 12:25:00,141.77,142.01,141.68,141.78,10622.0,141.1218,141.3607,141.0322,141.1318,10622.0
2021-02-05 12:30:00,141.75,141.83,141.64,141.72,8559.0,141.1019,141.1815,140.9924,141.072,8559.0
2021-02-05 12:35:00,141.73,141.9,141.54,141.9,10957.0,141.082,141.2512,140.8929,141.2512,10957.0
2021-02-05 12:40:00,141.84,142.07,141.77,142.03,9333.0,141.1915,141.4204,141.1218,141.3806,9333.0
2021-02-05 12:45:00,142.02,142.05,141.71,141.84,10843.0,141.3707,141.4005,141.0621,141.1915,10843.0
2021-02-05 12:50:00,141.88,142.28,141.85,141.96,14129.0,141.2313,141.6295,141.2015,141.3109,14129.0
2021-02-05 12:55:00,142.03,142.04,141.57,141.7,15115.0,141.3806,141.3906,140.9227,141.0521,15115.0
2021-02-05 13:00:00,141.7,141.7,141.08,141.19,24648.0,141.0521,141.0521,140.435,140.5445,24648.0
2021-02-05 13:05:00,141.23,141.23,140.79,141.01,30267.0,140.5843,140.5843,140.1463,140.3653,30267.0
2021-02-05 13:10:00,141.0,141.3,140.82,141.18,12423.0,140.3553,140.654,140.1762,140.5345,12423.0
2021-02-05 13:15:00,141.3,141.37,141.21,141.28,4239.0,140.654,140.7236,140.5644,140.6341,4239.0
2021-02-05 13:20:00,141.25,141.25,141.06,141.09,10386.0,140.6042,140.6042,140.4151,140.4449,10386.0
2021-02-05 13:25:00,141.09,141.26,141.01,141.06,9863.0,140.4449,140.6142,140.3653,140.4151,9863.0
2021-02-05 13:30:00,141.07,141.13,140.92,141.0,6697.0,140.425,140.4847,140.2757,140.3553,6697.0
2021-02-05 13:35:00,141.0,141.22,141.0,141.17,7679.0,140.3553,140.5743,140.3553,140.5246,7679.0
2021-02-05 13:40:00,141.13,141.23,140.91,141.01,8751.0,140.4847,140.5843,140.2658,140.3653,8751.0
2021-02-05 13:45:00,140.96,141.01,140.75,140.96,15719.0,140.3155,140.3653,140.1065,140.3155,15719.0
2021-02-05 13:50:00,140.98,141.01,140.86,140.97,4964.0,140.3354,140.3653,140.216,140.3255,4964.0
2021-02-05 13:55:00,140.95,140.96,140.29,140.42,7385.0,140.3056,140.3155,139.6486,139.778,7385.0
2021-02-05 14:00:00,140.43,140.74,140.34,140.64,10710.0,139.7879,140.0965,139.6984,139.997,10710.0
2021-02-05 14:05:00,140.58,140.92,140.58,140.89,10384.0,139.9373,140.2757,139.9373,140.2458,10384.0
2021-02-05 14:10:00,140.93,141.09,140.85,140.97,7149.0,140.2857,140.4449,140.206,140.3255,7149.0
2021-02-05 14:15:00,140.89,141.03,140.78,141.0,5124.0,140.2458,140.3852,140.1363,140.3553,5124.0
2021-02-05 14:20:00,140.95,141.07,140.89,141.04,6440.0,140.3056,140.425,140.2458,140.3952,6440.0
2021-02-05 14:25:00,141.03,141.35,141.03,141.27,11009.0,140.3852,140.7037,140.3852,140.6241,11009.0
2021-02-05 14:30:00,141.28,141.39,141.26,141.31,3489.0,140.6341,140.7436,140.6142,140.6639,3489.0
2021-02-05 14:35:00,141.31,141.57,141.31,141.57,3787.0,140.6639,140.9227,140.6639,140.9227,3787.0
2021-02-05 14:40:00,141.58,141.72,141.44,141.64,11102.0,140.9327,141.072,140.7933,140.9924,11102.0
2021-02-05 14:45:00,141.64,142.07,141.55,141.93,24246.0,140.9924,141.4204,140.9028,141.2811,24246.0
2021-02-05 14:50:00,141.95,141.95,141.3,141.39,46440.0,141.301,141.301,140.654,140.7436,46440.0
2021-02-05 14:55:00,141.35,141.68,141.33,141.68,8323.0,140.7037,141.0322,140.6838,141.0322,8323.0
2021-02-05 15:00:00,141.68,141.73,141.48,141.51,6974.0,141.0322,141.082,140.8331,140.863,6974.0
2021-02-05 15:05:00,141.54,141.74,141.12,141.64,17897.0,140.8929,141.092,140.4748,140.9924,17897.0
2021-02-05 15:10:00,141.65,141.79,141.56,141.75,18269.0,141.0024,141.1417,140.9128,141.1019,18269.0
2021-02-05 15:15:00,141.75,141.77,141.12,141.12,12007.0,141.1019,141.1218,140.4748,140.4748,12007.0
2021-02-05 15:20:00,141.15,141.35,141.08,141.28,11630.0,140.5047,140.7037,140.435,140.6341,11630.0
2021-02-05 15:25:00,141.25,141.38,141.12,141.16,10235.0,140.6042,140.7336,140.4748,140.5146,10235.0
2021-02-05 15:30:00,141.19,141.47,141.19,141.43,14651.0,140.5445,140.8232,140.5445,140.7834,14651.0
2021-02-05 15:35:00,141.46,142.05,141.41,141.88,35371.0,140.8132,141.4005,140.7635,141.2313,35371.0
2021-02-05 15:40:00,141.87,142.08,141.64,141.89,19743.0,141.2214,141.4304,140.9924,141.2413,19743.0
2021-02-05 15:45:00,141.9,142.03,141.41,141.63,54126.0,141.2512,141.3806,140.7635,140.9825,54126.0
2021-02-05 15:50:00,141.61,141.77,141.5,141.6,36778.0,140.9626,141.1218,140.8531,140.9526,36778.0
2021-02-05 15:55:00,141.62,141.67,141.31,141.31,64197.0,140.9725,141.0223,140.6639,140.6639,64197.0
2021-02-08 09:30:00,142.0,142.98,142.0,142.86,31009.0,141.3508,142.3263,141.3508,142.2068,31009.0
2021-02-08 09:35:00,142.86,144.8,142.85,144.44,127563.0,142.2068,144.138,142.1969,143.7796,127563.0
2021-02-08 09:40:00,144.27,145.84,144.25,145.78,155579.0,143.6104,145.1732,143.5905,145.1135,155579.0
2021-02-08 09:45:00,145.76,146.32,145.43,145.82,52308.0,145.0936,145.651,144.7651,145.1533,52308.0
2021-02-08 09:50:00,145.82,146.03,145.51,145.59,20787.0,145.1533,145.3623,144.8447,144.9244,20787.0
2021-02-08 09:55:00,145.7,146.09,145.11,145.35,37970.0,145.0339,145.4221,144.4465,144.6855,37970.0
2021-02-08 10:00:00,145.34,145.92,145.11,145.55,23977.0,144.6755,145.2528,144.4465,144.8845,23977.0
2021-02-08 10:05:00,145.57,145.57,144.48,144.86,33066.0,144.9044,144.9044,143.8194,144.1977,33066.0
2021-02-08 10:10:00,144.8,144.86,144.01,144.65,28074.0,144.138,144.1977,143.3516,143.9887,28074.0
2021-02-08 10:15:00,144.7,145.16,144.18,144.76,119272.0,144.0384,144.4963,143.5208,144.0981,119272.0
2021-02-08 10:20:00,144.74,145.26,144.57,144.89,97964.0,144.0782,144.5959,143.909,144.2276,97964.0
2021-02-08 10:25:00,145.01,145.14,144.72,144.93,13667.0,144.347,144.4764,144.0583,144.2674,13667.0
2021-02-08 10:30:00,144.84,145.09,144.54,145.07,10379.0,144.1778,144.4266,143.8792,144.4067,10379.0
2021-02-08 10:35:00,145.06,145.15,144.56,144.98,24940.0,144.3968,144.4864,143.8991,144.3171,24940.0
2021-02-08 10:40:00,145.01,145.79,144.95,145.55,19563.0,144.347,145.1234,144.2873,144.8845,19563.0
2021-02-08 10:45:00,145.55,145.63,144.67,144.67,19283.0,144.8845,144.9642,144.0086,144.0086,19283.0
2021-02-08 10:50:00,144.67,145.01,144.47,144.71,16987.0,144.0086,144.347,143.8095,144.0484,16987.0
2021-02-08 10:55:00,144.82,145.03,144.58,144.83,12193.0,144.1579,144.3669,143.919,144.1678,12193.0
2021-02-08 11:00:00,144.88,145.0,144.65,144.99,9178.0,144.2176,144.3371,143.9887,144.3271,9178.0
2021-02-08 11:05:00,144.93,145.05,144.73,144.98,13931.0,144.2674,144.3868,144.0683,144.3171,13931.0
2021-02-08 11:10:00,145.09,145.1,144.4,144.43,11371.0,144.4266,144.4366,143.7398,143.7697,11371.0
2021-02-08 11:15:00,144.45,144.49,143.93,144.08,12789.0,143.7896,143.8294,143.2719,143.4213,12789.0
2021-02-08 11:20:00,144.09,144.46,143.94,144.21,13608.0,143.4312,143.7995,143.2819,143.5507,13608.0
2021-02-08 11:25:00,144.16,144.24,144.0,144.0,8457.0,143.5009,143.5805,143.3416,143.3416,8457.0
2021-02-08 11:30:00,144.1,144.16,143.87,143.94,8083.0,143.4412,143.5009,143.2122,143.2819,8083.0
2021-02-08 11:35:00,143.94,144.18,143.72,144.05,11987.0,143.2819,143.5208,143.0629,143.3914,11987.0
2021-02-08 11:40:00,144.01,144.46,143.97,144.29,28211.0,143.3516,143.7995,143.3118,143.6303,28211.0
2021-02-08 11:45:00,144.2,144.67,144.2,144.6,12042.0,143.5407,144.0086,143.5407,143.9389,12042.0
2021-02-08 11:50:00,144.61,144.84,144.37,144.72,15171.0,143.9488,144.1778,143.7099,144.0583,15171.0
2021-02-08 11:55:00,144.74,144.83,144.56,144.62,6012.0,144.0782,144.1678,143.8991,143.9588,6012.0
2021-02-08 12:00:00,144.8,144.83,144.63,144.77,7753.0,144.138,144.1678,143.9687,144.1081,7753.0
2021-02-08 12:05:00,144.78,144.79,144.5,144.5,6780.0,144.1181,144.128,143.8393,143.8393,6780.0
2021-02-08 12:10:00,144.42,144.64,144.22,144.5,7914.0,143.7597,143.9787,143.5606,143.8393,7914.0
2021-02-08 12:15:00,144.57,144.77,144.51,144.72,9962.0,143.909,144.1081,143.8493,144.0583,9962.0
2021-02-08 12:20:00,144.75,144.96,144.68,144.68,6146.0,144.0882,144.2972,144.0185,144.0185,6146.0
2021-02-08 12:25:00,144.67,144.71,144.33,144.49,16587.0,144.0086,144.0484,143.6701,143.8294,16587.0
2021-02-08 12:30:00,144.37,144.49,144.19,144.49,4128.0,143.7099,143.8294,143.5308,143.8294,4128.0
2021-02-08 12:35:00,144.45,144.92,144.25,144.25,21449.0,143.7896,144.2574,143.5905,143.5905,21449.0
2021-02-08 12:40:00,144.33,144.47,144.07,144.27,9025.0,143.6701,143.8095,143.4113,143.6104,9025.0
2021-02-08 12:45:00,144.28,144.54,144.23,144.25,7198.0,143.6203,143.8792,143.5706,143.5905,7198.0
2021-02-08 12:50:00,144.32,144.84,144.21,144.8,11312.0,143.6602,144.1778,143.5507,144.138,11312.0
2021-02-08 12:55:00,144.75,144.85,144.61,144.67,14556.0,144.0882,144.1877,143.9488,144.0086,14556.0
2021-02-08 13:00:00,144.66,144.76,144.5,144.57,7785.0,143.9986,144.0981,143.8393,143.909,7785.0
2021-02-08 13:05:00,144.6,144.64,144.52,144.59,17832.0,143.9389,143.9787,143.8592,143.9289,17832.0
2021-02-08 13:10:00,144.61,144.64,144.32,144.58,9939.0,143.9488,143.9787,143.6602,143.919,9939.0
2021-02-08 13:15:00,144.48,144.65,144.47,144.58,8167.0,143.8194,143.9887,143.8095,143.919,8167.0
2021-02-08 13:20:00,144.54,144.69,144.51,144.63,8126.0,143.8792,144.0285,143.8493,143.9687,8126.0
2021-02-08 13:25:00,144.62,144.62,144.14,144.17,3739.0,143.9588,143.9588,143.481,143.5108,3739.0
2021-02-08 13:30:00,144.21,144.52,144.21,144.49,6158.0,143.5507,143.8592,143.5507,143.8294,6158.0
2021-02-08 13:35:00,144.63,144.63,144.22,144.35,13333.0,143.9687,143.9687,143.5606,143.69,13333.0
2021-02-08 13:40:00,144.34,144.37,144.03,144.06,9561.0,143.6801,143.7099,143.3715,143.4013,9561.0
2021-02-08 13:45:00,144.09,144.33,143.91,144.33,10237.0,143.4312,143.6701,143.252,143.6701,10237.0
2021-02-08 13:50:00,144.27,144.28,144.0,144.05,6964.0,143.6104,143.6203,143.3416,143.3914,6964.0
2021-02-08 13:55:00,144.07,144.27,143.99,144.27,8024.0,143.4113,143.6104,143.3317,143.6104,8024.0
2021-02-08 14:00:00,144.25,144.51,144.23,144.47,10059.0,143.5905,143.8493,143.5706,143.8095,10059.0
2021-02-08 14:05:00,144.55,144.55,144.35,144.35,3111.0,143.8891,143.8891,143.69,143.69,3111.0
2021-02-08 14:10:00,144.26,144.28,144.12,144.26,3283.0,143.6004,143.6203,143.4611,143.6004,3283.0
2021-02-08 14:15:00,144.21,144.32,143.95,144.28,7039.0,143.5507,143.6602,143.2919,143.6203,7039.0
2021-02-08 14:20:00,144.26,144.35,144.16,144.3,6883.0,143.6004,143.69,143.5009,143.6403,6883.0
2021-02-08 14:25:00,144.32,144.57,144.32,144.56,7563.0,143.6602,143.909,143.6602,143.8991,7563.0
2021-02-08 14:30:00,144.52,144.65,144.49,144.61,11920.0,143.8592,143.9887,143.8294,143.9488,11920.0
2021-02-08 14:35:00,144.59,144.75,144.58,144.69,5979.0,143.9289,144.0882,143.919,144.0285,5979.0
2021-02-08 14:40:00,144.74,144.94,144.74,144.94,7210.0,144.0782,144.2773,144.0782,144.2773,7210.0
2021-02-08 14:45:00,144.98,145.0,144.84,144.92,13291.0,144.3171,144.3371,144.1778,144.2574,13291.0
2021-02-08 14:50:00,144.92,145.02,144.82,144.96,12675.0,144.2574,144.357,144.1579,144.2972,12675.0
2021-02-08 14:55:00,144.98,145.0,144.83,144.83,6916.0,144.3171,144.3371,144.1678,144.1678,6916.0
2021-02-08 15:00:00,144.82,144.92,144.77,144.84,4978.0,144.1579,144.2574,144.1081,144.1778,4978.0
2021-02-08 15:05:00,144.84,145.0,144.84,144.85,9494.0,144.1778,144.3371,144.1778,144.1877,9494.0
2021-02-08 15:10:00,144.85,144.99,144.82,144.93,12119.0,144.1877,144.3271,144.1579,144.2674,12119.0
2021-02-08 15:15:00,144.96,145.08,144.92,145.03,15808.0,144.2972,144.4167,144.2574,144.3669,15808.0
2021-02-08 15:20:00,145.02,145.12,145.0,145.07,8468.0,144.357,144.4565,144.3371,144.4067,8468.0
2021-02-08 15:25:00,145.04,145.17,145.01,145.14,9347.0,144.3769,144.5063,144.347,144.4764,9347.0
2021-02-08 15:30:00,145.14,145.32,145.14,145.22,11410.0,144.4764,144.6556,144.4764,144.556,11410.0
2021-02-08 15:35:00,145.23,145.37,145.16,145.35,9055.0,144.566,144.7054,144.4963,144.6855,9055.0
2021-02-08 15:40:00,145.32,145.51,145.27,145.49,15424.0,144.6556,144.8447,144.6058,144.8248,15424.0
2021-02-08 15:45:00,145.47,145.47,145.05,145.33,20273.0,144.8049,144.8049,144.3868,144.6655,20273.0
2021-02-08 15:50:00,145.25,145.36,144.92,145.24,46557.0,144.5859,144.6954,144.2574,144.576,46557.0
2021-02-08 15:55:00,145.22,145.62,145.07,145.45,95859.0,144.556,144.9542,144.4067,144.785,95859.0
2021-02-09 09:30:00,144.95,144.98,143.66,144.78,37193.0,144.2873,144.3171,143.0032,144.1181,37193.0
2021-02-09 09:35:00,144.77,144.92,143.74,143.83,23081.0,144.1081,144.2574,143.0828,143.1724,23081.0
2021-02-09 09:40:00,143.85,144.2,143.43,143.99,61373.0,143.1923,143.5407,142.7742,143.3317,61373.0
2021-02-09 09:45:00,144.04,144.04,143.07,143.13,10187.0,143.3814,143.3814,142.4159,142.4756,10187.0
2021-02-09 09:50:00,143.33,144.1,143.33,143.96,7417.0,142.6747,143.4412,142.6747,143.3018,7417.0
2021-02-09 09:55:00,144.06,144.32,143.91,144.22,6907.0,143.4013,143.6602,143.252,143.5606,6907.0
2021-02-09 10:00:00,144.28,144.45,143.98,143.99,10264.0,143.6203,143.7896,143.3217,143.3317,10264.0
2021-02-09 10:05:00,143.99,144.17,143.65,143.72,10916.0,143.3317,143.5108,142.9932,143.0629,10916.0
2021-02-09 10:10:00,143.72,144.18,143.72,144.0,10197.0,143.0629,143.5208,143.0629,143.3416,10197.0
2021-02-09 10:15:00,144.0,144.12,143.74,144.12,8791.0,143.3416,143.4611,143.0828,143.4611,8791.0
2021-02-09 10:20:00,144.03,144.31,144.0,144.25,7673.0,143.3715,143.6502,143.3416,143.5905,7673.0
2021-02-09 10:25:00,144.21,144.62,144.2,144.36,8008.0,143.5507,143.9588,143.5407,143.7,8008.0
2021-02-09 10:30:00,144.4,144.65,144.37,144.52,4013.0,143.7398,143.9887,143.7099,143.8592,4013.0
2021-02-09 10:35:00,144.53,144.79,144.53,144.68,4062.0,143.8692,144.128,143.8692,144.0185,4062.0
2021-02-09 10:40:00,144.64,144.64,144.36,144.42,15692.0,143.9787,143.9787,143.7,143.7597,15692.0
2021-02-09 10:45:00,144.43,144.61,144.33,144.49,19862.0,143.7697,143.9488,143.6701,143.8294,19862.0
2021-02-09 10:50:00,144.5,144.63,144.45,144.56,3782.0,143.8393,143.9687,143.7896,143.8991,3782.0
2021-02-09 10:55:00,144.51,144.72,144.48,144.64,9276.0,143.8493,144.0583,143.8194,143.9787,9276.0
2021-02-09 11:00:00,144.72,144.73,144.2,144.56,20520.0,144.0583,144.0683,143.5407,143.8991,20520.0
2021-02-09 11:05:00,144.61,144.63,143.77,143.8,52172.0,143.9488,143.9687,143.1127,143.1425,52172.0
2021-02-09 11:10:00,143.8,143.95,143.68,143.76,69535.0,143.1425,143.2919,143.0231,143.1027,69535.0
2021-02-09 11:15:00,143.75,143.76,143.45,143.61,19124.0,143.0928,143.1027,142.7941,142.9534,19124.0
2021-02-09 11:20:00,143.62,143.68,143.48,143.66,14362.0,142.9634,143.0231,142.824,143.0032,14362.0
2021-02-09 11:25:00,143.63,143.72,143.61,143.65,12045.0,142.9733,143.0629,142.9534,142.9932,12045.0
2021-02-09 11:30:00,143.69,144.07,143.6,144.0,21720.0,143.033,143.4113,142.9435,143.3416,21720.0
2021-02-09 11:35:00,144.0,144.32,144.0,144.25,11380.0,143.3416,143.6602,143.3416,143.5905,11380.0
2021-02-09 11:40:00,144.29,144.44,144.25,144.38,11020.0,143.6303,143.7796,143.5905,143.7199,11020.0
2021-02-09 11:45:00,144.32,144.61,144.28,144.61,8690.0,143.6602,143.9488,143.6203,143.9488,8690.0
2021-02-09 11:50:00,144.65,144.69,144.37,144.55,14114.0,143.9887,144.0285,143.7099,143.8891,14114.0
2021-02-09 11:55:00,144.53,144.53,144.09,144.26,6390.0,143.8692,143.8692,143.4312,143.6004,6390.0
2021-02-09 12:00:00,144.3,144.3,143.99,144.0,5232.0,143.6403,143.6403,143.3317,143.3416,5232.0
2021-02-09 12:05:00,143.99,144.45,143.98,144.45,10633.0,143.3317,143.7896,143.3217,143.7896,10633.0
2021-02-09 12:10:00,144.45,144.81,144.45,144.75,14619.0,143.7896,144.1479,143.7896,144.0882,14619.0
2021-02-09 12:15:00,144.8,145.1,144.65,144.69,77097.0,144.138,144.4366,143.9887,144.0285,77097.0
2021-02-09 12:20:00,144.72,144.92,144.67,144.92,10239.0,144.0583,144.2574,144.0086,144.2574,10239.0
2021-02-09 12:25:00,144.94,144.95,144.59,144.8,7216.0,144.2773,144.2873,143.9289,144.138,7216.0
2021-02-09 12:30:00,144.79,145.41,144.79,145.41,10286.0,144.128,144.7452,144.128,144.7452,10286.0
2021-02-09 12:35:00,145.37,145.52,145.24,145.46,34551.0,144.7054,144.8547,144.576,144.7949,34551.0
2021-02-09 12:40:00,145.47,145.53,145.37,145.48,9698.0,144.8049,144.8646,144.7054,144.8149,9698.0
2021-02-09 12:45:00,145.47,145.89,145.45,145.45,87920.0,144.8049,145.223,144.785,144.785,87920.0
2021-02-09 12:50:00,145.37,145.43,144.93,145.16,14142.0,144.7054,144.7651,144.2674,144.4963,14142.0
2021-02-09 12:55:00,145.14,145.31,145.07,145.25,8918.0,144.4764,144.6456,144.4067,144.5859,8918.0
2021-02-09 13:00:00,145.34,145.47,145.2,145.45,6844.0,144.6755,144.8049,144.5361,144.785,6844.0
2021-02-09 13:05:00,145.52,145.64,145.38,145.55,6883.0,144.8547,144.9741,144.7153,144.8845,6883.0
2021-02-09 13:10:00,145.57,145.91,145.53,145.89,17074.0,144.9044,145.2429,144.8646,145.223,17074.0
2021-02-09 13:15:00,145.9,145.9,145.41,145.45,19036.0,145.2329,145.2329,144.7452,144.785,19036.0
2021-02-09 13:20:00,145.37,145.57,145.27,145.35,7843.0,144.7054,144.9044,144.6058,144.6855,7843.0
2021-02-09 13:25:00,145.29,145.38,144.74,144.74,7118.0,144.6257,144.7153,144.0782,144.0782,7118.0
2021-02-09 13:30:00,144.8,144.81,144.54,144.55,8142.0,144.138,144.1479,143.8792,143.8891,8142.0
2021-02-09 13:35:00,144.6,144.69,144.32,144.34,7483.0,143.9389,144.0285,143.6602,143.6801,7483.0
2021-02-09 13:40:00,144.22,144.67,144.21,144.5,8978.0,143.5606,144.0086,143.5507,143.8393,8978.0
2021-02-09 13:45:00,144.54,144.65,144.22,144.22,5445.0,143.8792,143.9887,143.5606,143.5606,5445.0
2021-02-09 13:50:00,144.16,144.37,144.12,144.2,16847.0,143.5009,143.7099,143.4611,143.5407,16847.0
2021-02-09 13:55:00,144.13,144.51,144.13,144.5,16745.0,143.471,143.8493,143.471,143.8393,16745.0
2021-02-09 14:00:00,144.59,144.75,144.53,144.58,9241.0,143.9289,144.0882,143.8692,143.919,9241.0
2021-02-09 14:05:00,144.62,144.67,144.53,144.58,11122.0,143.9588,144.0086,143.8692,143.919,11122.0
2021-02-09 14:10:00,144.55,144.55,144.36,144.36,10873.0,143.8891,143.8891,143.7,143.7,10873.0
2021-02-09 14:15:00,144.42,144.55,144.35,144.45,9016.0,143.7597,143.8891,143.69,143.7896,9016.0
2021-02-09 14:20:00,144.43,144.52,144.34,144.41,10254.0,143.7697,143.8592,143.6801,143.7497,10254.0
2021-02-09 14:25:00,144.43,144.77,144.22,144.77,171669.0,143.7697,144.1081,143.5606,144.1081,171669.0
2021-02-09 14:30:00,144.78,145.06,144.78,145.0,18115.0,144.1181,144.3968,144.1181,144.3371,18115.0
2021-02-09 14:35:00,145.03,145.22,145.0,145.05,3380.0,144.3669,144.556,144.3371,144.3868,3380.0
2021-02-09 14:40:00,145.06,145.11,144.85,144.94,6210.0,144.3968,144.4465,144.1877,144.2773,6210.0
2021-02-09 14:45:00,144.92,145.11,144.79,145.05,11741.0,144.2574,144.4465,144.128,144.3868,11741.0
2021-02-09 14:50:00,145.01,145.01,144.85,144.97,8365.0,144.347,144.347,144.1877,144.3072,8365.0
2021-02-09 14:55:00,145.01,145.13,144.95,145.03,9775.0,144.347,144.4665,144.2873,144.3669,9775.0
2021-02-09 15:00:00,145.0,145.0,144.82,144.91,22221.0,144.3371,144.3371,144.1579,144.2475,22221.0
2021-02-09 15:05:00,144.91,145.08,144.85,144.9,11713.0,144.2475,144.4167,144.1877,144.2375,11713.0
2021-02-09 15:10:00,144.88,144.89,144.68,144.81,24651.0,144.2176,144.2276,144.0185,144.1479,24651.0
2021-02-09 15:15:00,144.81,144.82,144.02,144.03,39442.0,144.1479,144.1579,143.3615,143.3715,39442.0
2021-02-09 15:20:00,144.02,144.02,143.62,144.01,39589.0,143.3615,143.3615,142.9634,143.3516,39589.0
2021-02-09 15:25:00,144.01,144.11,143.94,143.98,19854.0,143.3516,143.4511,143.2819,143.3217,19854.0
2021-02-09 15:30:00,143.99,144.54,143.99,144.44,18399.0,143.3317,143.8792,143.3317,143.7796,18399.0
2021-02-09 15:35:00,144.47,144.56,144.41,144.52,18341.0,143.8095,143.8991,143.7497,143.8592,18341.0
2021-02-09 15:40:00,144.52,144.8,144.52,144.75,15973.0,143.8592,144.138,143.8592,144.0882,15973.0
2021-02-09 15:45:00,144.75,144.84,144.6,144.64,22127.0,144.0882,144.1778,143.9389,143.9787,22127.0
2021-02-09 15:50:00,144.59,144.69,144.34,144.62,38112.0,143.9289,144.0285,143.6801,143.9588,38112.0
2021-02-09 15:55:00,144.64,144.64,144.31,144.42,90211.0,143.9787,143.9787,143.6502,143.7597,90211.0
2021-02-10 09:30:00,145.55,147.45,145.3,147.41,59008.0,144.8845,146.7758,144.6357,146.736,59008.0
2021-02-10 09:35:00,147.42,147.49,146.92,146.92,34899.0,146.746,146.8157,146.2483,146.2483,34899.0
2021-02-10 09:40:00,146.83,147.37,146.71,147.22,25790.0,146.1587,146.6962,146.0392,146.5469,25790.0
2021-02-10 09:45:00,147.34,148.4,147.15,148.16,219373.0,146.6664,147.7215,146.4772,147.4826,219373.0
2021-02-10 09:50:00,148.07,148.67,147.98,148.15,39554.0,147.393,147.9903,147.3034,147.4726,39554.0
2021-02-10 09:55:00,148.15,148.64,147.84,148.47,151705.0,147.4726,147.9604,147.1641,147.7912,151705.0
2021-02-10 10:00:00,148.45,149.8,148.43,149.76,49509.0,147.7713,149.1151,147.7514,149.0753,49509.0
2021-02-10 10:05:00,149.81,151.41,149.67,151.0,98032.0,149.1251,150.7177,148.9857,150.3096,98032.0
2021-02-10 10:10:00,151.18,151.86,150.36,150.67,49529.0,150.4888,151.1657,149.6725,149.9811,49529.0
2021-02-10 10:15:00,150.59,151.38,149.64,149.64,71453.0,149.9015,150.6879,148.9558,148.9558,71453.0
2021-02-10 10:20:00,149.72,149.87,147.77,148.39,90740.0,149.0355,149.1848,147.0944,147.7116,90740.0
2021-02-10 10:25:00,148.5,149.5,148.18,149.25,48021.0,147.821,148.8165,147.5025,148.5676,48021.0
2021-02-10 10:30:00,149.25,149.25,148.05,148.59,34104.0,148.5676,148.5676,147.3731,147.9106,34104.0
2021-02-10 10:35:00,148.43,149.08,148.29,148.42,27842.0,147.7514,148.3984,147.612,147.7414,27842.0
2021-02-10 10:40:00,148.27,148.85,147.81,148.08,30463.0,147.5921,148.1694,147.1342,147.403,30463.0
2021-02-10 10:45:00,147.94,148.66,147.81,148.63,49879.0,147.2636,147.9803,147.1342,147.9505,49879.0
2021-02-10 10:50:00,148.64,149.38,148.12,148.87,33033.0,147.9604,148.697,147.4428,148.1894,33033.0
2021-02-10 10:55:00,148.98,149.64,148.84,149.41,19980.0,148.2989,148.9558,148.1595,148.7269,19980.0
2021-02-10 11:00:00,149.49,149.82,149.08,149.08,30140.0,148.8065,149.135,148.3984,148.3984,30140.0
2021-02-10 11:05:00,149.17,149.35,148.81,148.88,25139.0,148.488,148.6672,148.1296,148.1993,25139.0
2021-02-10 11:10:00,149.0,149.99,148.92,149.87,25378.0,148.3188,149.3042,148.2391,149.1848,25378.0
2021-02-10 11:15:00,149.9,150.09,149.31,149.31,55985.0,149.2146,149.4038,148.6273,148.6273,55985.0
2021-02-10 11:20:00,149.51,149.95,149.32,149.62,27512.0,148.8264,149.2644,148.6373,148.9359,27512.0
2021-02-10 11:25:00,149.51,149.62,148.47,148.9,39416.0,148.8264,148.9359,147.7912,148.2192,39416.0
2021-02-10 11:30:00,148.96,149.11,148.44,149.07,16339.0,148.2789,148.4283,147.7613,148.3884,16339.0
2021-02-10 11:35:00,149.13,149.24,148.69,148.84,16523.0,148.4482,148.5577,148.0102,148.1595,16523.0
2021-02-10 11:40:00,148.93,149.24,148.7,148.89,19454.0,148.2491,148.5577,148.0201,148.2093,19454.0
2021-02-10 11:45:00,148.84,149.22,148.84,149.06,20948.0,148.1595,148.5378,148.1595,148.3785,20948.0
2021-02-10 11:50:00,149.06,149.41,149.04,149.25,13171.0,148.3785,148.7269,148.3586,148.5676,13171.0
2021-02-10 11:55:00,149.27,149.46,148.81,148.84,47932.0,148.5875,148.7767,148.1296,148.1595,47932.0
2021-02-10 12:00:00,148.8,148.8,147.95,148.16,15158.0,148.1197,148.1197,147.2736,147.4826,15158.0
2021-02-10 12:05:00,148.2,148.37,147.93,148.36,26625.0,147.5224,147.6916,147.2537,147.6817,26625.0
2021-02-10 12:10:00,148.43,148.6,147.97,148.13,22595.0,147.7514,147.9206,147.2935,147.4527,22595.0
2021-02-10 12:15:00,148.13,148.88,148.09,148.88,15475.0,147.4527,148.1993,147.4129,148.1993,15475.0
2021-02-10 12:20:00,148.88,148.92,148.19,148.22,10624.0,148.1993,148.2391,147.5125,147.5423,10624.0
2021-02-10 12:25:00,148.15,148.72,148.15,148.57,18546.0,147.4726,148.04,147.4726,147.8907,18546.0
2021-02-10 12:30:00,148.6,149.19,148.58,148.96,17207.0,147.9206,148.5079,147.9007,148.2789,17207.0
2021-02-10 12:35:00,148.87,149.02,148.72,148.89,17204.0,148.1894,148.3387,148.04,148.2093,17204.0
2021-02-10 12:40:00,148.84,149.08,148.83,148.91,23601.0,148.1595,148.3984,148.1495,148.2292,23601.0
2021-02-10 12:45:00,148.99,149.47,148.78,149.06,36954.0,148.3088,148.7866,148.0998,148.3785,36954.0
2021-02-10 12:50:00,149.03,149.39,148.96,149.28,12133.0,148.3486,148.707,148.2789,148.5975,12133.0
2021-02-10 12:55:00,149.23,149.46,149.18,149.19,12146.0,148.5477,148.7767,148.4979,148.5079,12146.0
2021-02-10 13:00:00,149.19,149.19,148.95,149.07,4805.0,148.5079,148.5079,148.269,148.3884,4805.0
2021-02-10 13:05:00,148.95,149.15,148.91,149.12,6367.0,148.269,148.4681,148.2292,148.4382,6367.0
2021-02-10 13:10:00,149.14,149.2,149.0,149.18,7150.0,148.4581,148.5178,148.3188,148.4979,7150.0
2021-02-10 13:15:00,149.06,149.22,149.0,149.2,13577.0,148.3785,148.5378,148.3188,148.5178,13577.0
2021-02-10 13:20:00,149.31,149.31,149.1,149.2,10623.0,148.6273,148.6273,148.4183,148.5178,10623.0
2021-02-10 13:25:00,149.25,149.31,149.06,149.18,7346.0,148.5676,148.6273,148.3785,148.4979,7346.0
2021-02-10 13:30:00,149.23,149.44,149.06,149.13,10439.0,148.5477,148.7568,148.3785,148.4482,10439.0
2021-02-10 13:35:00,149.15,149.5,149.09,149.33,10513.0,148.4681,148.8165,148.4084,148.6473,10513.0
2021-02-10 13:40:00,149.32,149.49,149.2,149.21,11557.0,148.6373,148.8065,148.5178,148.5278,11557.0
2021-02-10 13:45:00,149.18,149.29,149.06,149.06,14013.0,148.4979,148.6074,148.3785,148.3785,14013.0
2021-02-10 13:50:00,149.09,149.34,148.84,149.34,15501.0,148.4084,148.6572,148.1595,148.6572,15501.0
2021-02-10 13:55:00,149.24,149.35,149.06,149.06,12324.0,148.5577,148.6672,148.3785,148.3785,12324.0
2021-02-10 14:00:00,149.03,149.2,148.89,148.97,8199.0,148.3486,148.5178,148.2093,148.2889,8199.0
2021-02-10 14:05:00,148.83,149.03,148.74,148.94,9875.0,148.1495,148.3486,148.06,148.259,9875.0
2021-02-10 14:10:00,148.91,149.05,148.65,148.65,12361.0,148.2292,148.3685,147.9704,147.9704,12361.0
2021-02-10 14:15:00,148.65,148.75,148.22,148.44,10812.0,147.9704,148.0699,147.5423,147.7613,10812.0
2021-02-10 14:20:00,148.4,148.44,148.12,148.4,12767.0,147.7215,147.7613,147.4428,147.7215,12767.0
2021-02-10 14:25:00,148.35,148.59,148.35,148.44,12014.0,147.6717,147.9106,147.6717,147.7613,12014.0
2021-02-10 14:30:00,148.44,148.75,148.21,148.64,16564.0,147.7613,148.0699,147.5324,147.9604,16564.0
2021-02-10 14:35:00,148.66,148.66,148.32,148.49,10794.0,147.9803,147.9803,147.6419,147.8111,10794.0
2021-02-10 14:40:00,148.44,148.59,148.41,148.58,9212.0,147.7613,147.9106,147.7315,147.9007,9212.0
2021-02-10 14:45:00,148.62,148.68,148.34,148.41,12076.0,147.9405,148.0002,147.6618,147.7315,12076.0
2021-02-10 14:50:00,148.44,148.65,148.41,148.53,13794.0,147.7613,147.9704,147.7315,147.8509,13794.0
2021-02-10 14:55:00,148.5,148.51,148.15,148.37,19139.0,147.821,147.831,147.4726,147.6916,19139.0
2021-02-10 15:00:00,148.35,148.74,148.32,148.43,17883.0,147.6717,148.06,147.6419,147.7514,17883.0
2021-02-10 15:05:00,148.47,148.63,148.43,148.55,12538.0,147.7912,147.9505,147.7514,147.8708,12538.0
2021-02-10 15:10:00,148.55,148.57,148.13,148.24,16082.0,147.8708,147.8907,147.4527,147.5622,16082.0
2021-02-10 15:15:00,148.24,148.57,148.07,148.45,21568.0,147.5622,147.8907,147.393,147.7713,21568.0
2021-02-10 15:20:00,148.46,148.68,148.45,148.55,36919.0,147.7812,148.0002,147.7713,147.8708,36919.0
2021-02-10 15:25:00,148.58,148.68,148.52,148.64,56879.0,147.9007,148.0002,147.841,147.9604,56879.0
2021-02-10 15:30:00,148.64,148.69,148.07,148.22,64028.0,147.9604,148.0102,147.393,147.5423,64028.0
2021-02-10 15:35:00,148.22,148.5,148.08,148.11,62051.0,147.5423,147.821,147.403,147.4328,62051.0
2021-02-10 15:40:00,148.13,148.4,148.1,148.3,75053.0,147.4527,147.7215,147.4229,147.622,75053.0
2021-02-10 15:45:00,148.3,148.93,148.3,148.87,64768.0,147.622,148.2491,147.622,148.1894,64768.0
2021-02-10 15:50:00,148.86,149.67,148.79,149.04,90472.0,148.1794,148.9857,148.1097,148.3586,90472.0
2021-02-10 15:55:00,149.04,149.23,148.75,148.9,80129.0,148.3586,148.5477,148.0699,148.2192,80129.0
2021-02-11 09:30:00,149.48,150.93,148.81,150.47,54852.0,148.7966,150.2399,148.1296,149.782,54852.0
2021-02-11 09:35:00,150.71,151.6,150.5,151.6,24385.0,150.0209,150.9069,149.8119,150.9069,24385.0
2021-02-11 09:40:00,151.6,152.68,151.49,152.61,33621.0,150.9069,151.9819,150.7974,151.9123,33621.0
2021-02-11 09:45:00,152.69,153.26,151.89,152.21,48833.0,151.9919,152.5593,151.1955,151.5141,48833.0
2021-02-11 09:50:00,152.22,152.66,151.83,152.64,35797.0,151.524,151.962,151.1358,151.9421,35797.0
2021-02-11 09:55:00,152.61,152.75,152.0,152.0,70472.0,151.9123,152.0516,151.305,151.305,70472.0
2021-02-11 10:00:00,151.99,151.99,151.1,151.75,24340.0,151.2951,151.2951,150.4092,151.0562,24340.0
2021-02-11 10:05:00,151.67,152.06,151.49,152.04,22424.0,150.9766,151.3648,150.7974,151.3449,22424.0
2021-02-11 10:10:00,152.03,152.08,151.08,151.47,37154.0,151.3349,151.3847,150.3893,150.7775,37154.0
2021-02-11 10:15:00,151.47,151.52,151.25,151.42,12395.0,150.7775,150.8272,150.5585,150.7277,12395.0
2021-02-11 10:20:00,151.32,151.94,151.32,151.8,18704.0,150.6282,151.2453,150.6282,151.106,18704.0
2021-02-11 10:25:00,151.8,151.9,151.37,151.44,14480.0,151.106,151.2055,150.6779,150.7476,14480.0
2021-02-11 10:30:00,151.55,151.55,151.07,151.07,15250.0,150.8571,150.8571,150.3793,150.3793,15250.0
2021-02-11 10:35:00,151.09,151.31,150.67,150.75,27538.0,150.3992,150.6182,149.9811,150.0608,27538.0
2021-02-11 10:40:00,150.87,151.28,150.76,150.97,49137.0,150.1802,150.5883,150.0707,150.2798,49137.0
2021-02-11 10:45:00,150.97,151.39,150.85,151.32,45936.0,150.2798,150.6978,150.1603,150.6282,45936.0
2021-02-11 10:50:00,151.31,151.54,150.8,151.14,56326.0,150.6182,150.8471,150.1105,150.449,56326.0
2021-02-11 10:55:00,151.15,151.34,150.62,150.72,17118.0,150.4589,150.6481,149.9314,150.0309,17118.0
2021-02-11 11:00:00,150.78,150.78,150.24,150.39,22324.0,150.0906,150.0906,149.5531,149.7024,22324.0
2021-02-11 11:05:00,150.28,150.35,149.88,150.04,24221.0,149.5929,149.6626,149.1947,149.354,24221.0
2021-02-11 11:10:00,150.04,150.16,149.86,149.86,14081.0,149.354,149.4735,149.1748,149.1748,14081.0
2021-02-11 11:15:00,149.95,150.15,149.85,150.15,18395.0,149.2644,149.4635,149.1649,149.4635,18395.0
2021-02-11 11:20:00,150.05,150.44,150.05,150.37,14377.0,149.364,149.7522,149.364,149.6825,14377.0
2021-02-11 11:25:00,150.38,150.39,149.66,149.91,17208.0,149.6925,149.7024,148.9757,149.2246,17208.0
2021-02-11 11:30:00,149.98,150.08,149.29,149.7,31399.0,149.2943,149.3938,148.6074,149.0156,31399.0
2021-02-11 11:35:00,149.75,150.26,149.75,149.84,27326.0,149.0653,149.573,149.0653,149.1549,27326.0
2021-02-11 11:40:00,149.77,149.94,149.67,149.86,7391.0,149.0852,149.2545,148.9857,149.1748,7391.0
2021-02-11 11:45:00,149.86,150.1,149.78,149.87,12311.0,149.1748,149.4137,149.0952,149.1848,12311.0
2021-02-11 11:50:00,149.92,149.92,149.76,149.78,8357.0,149.2346,149.2346,149.0753,149.0952,8357.0
2021-02-11 11:55:00,149.85,149.85,149.58,149.64,8133.0,149.1649,149.1649,148.8961,148.9558,8133.0
2021-02-11 12:00:00,149.66,149.66,149.26,149.3,9631.0,148.9757,148.9757,148.5776,148.6174,9631.0
2021-02-11 12:05:00,149.26,149.31,148.56,148.93,60597.0,148.5776,148.6273,147.8808,148.2491,60597.0
2021-02-11 12:10:00,148.89,149.3,148.83,149.24,10491.0,148.2093,148.6174,148.1495,148.5577,10491.0
2021-02-11 12:15:00,149.23,149.23,148.16,148.2,18066.0,148.5477,148.5477,147.4826,147.5224,18066.0
2021-02-11 12:20:00,148.26,148.39,147.82,147.87,27820.0,147.5821,147.7116,147.1442,147.1939,27820.0
2021-02-11 12:25:00,147.82,147.82,147.01,147.1,23741.0,147.1442,147.1442,146.3379,146.4274,23741.0
2021-02-11 12:30:00,147.15,147.98,147.09,147.57,32748.0,146.4772,147.3034,146.4175,146.8953,32748.0
2021-02-11 12:35:00,147.55,147.65,147.24,147.55,32049.0,146.8754,146.9749,146.5668,146.8754,32049.0
2021-02-11 12:40:00,147.57,147.89,147.44,147.63,15840.0,146.8953,147.2138,146.7659,146.955,15840.0
2021-02-11 12:45:00,147.58,147.9,146.88,147.84,19483.0,146.9053,147.2238,146.2085,147.1641,19483.0
2021-02-11 12:50:00,147.94,147.99,147.39,147.89,16016.0,147.2636,147.3134,146.7161,147.2138,16016.0
2021-02-11 12:55:00,147.92,148.7,147.8,148.6,16169.0,147.2437,148.0201,147.1242,147.9206,16169.0
2021-02-11 13:00:00,148.68,148.88,148.52,148.69,11910.0,148.0002,148.1993,147.841,148.0102,11910.0
2021-02-11 13:05:00,148.6,148.86,148.17,148.17,16475.0,147.9206,148.1794,147.4926,147.4926,16475.0
2021-02-11 13:10:00,148.13,148.35,148.01,148.33,6686.0,147.4527,147.6717,147.3333,147.6518,6686.0
2021-02-11 13:15:00,148.3,149.13,148.14,149.03,13623.0,147.622,148.4482,147.4627,148.3486,13623.0
2021-02-11 13:20:00,149.0,149.44,148.99,149.31,5563.0,148.3188,148.7568,148.3088,148.6273,5563.0
2021-02-11 13:25:00,149.35,149.53,149.18,149.22,13264.0,148.6672,148.8463,148.4979,148.5378,13264.0
2021-02-11 13:30:00,149.16,149.5,148.83,149.5,11209.0,148.478,148.8165,148.1495,148.8165,11209.0
2021-02-11 13:35:00,149.38,149.49,149.19,149.35,3718.0,148.697,148.8065,148.5079,148.6672,3718.0
2021-02-11 13:40:00,149.38,149.5,149.01,149.01,11657.0,148.697,148.8165,148.3287,148.3287,11657.0
2021-02-11 13:45:00,149.04,149.3,148.9,149.09,6964.0,148.3586,148.6174,148.2192,148.4084,6964.0
2021-02-11 13:50:00,149.12,149.18,148.79,149.06,8216.0,148.4382,148.4979,148.1097,148.3785,8216.0
2021-02-11 13:55:00,149.09,149.2,148.71,148.81,15907.0,148.4084,148.5178,148.0301,148.1296,15907.0
2021-02-11 14:00:00,148.81,148.81,147.6,147.64,69519.0,148.1296,148.1296,146.9252,146.965,69519.0
2021-02-11 14:05:00,147.64,148.07,147.53,148.03,24696.0,146.965,147.393,146.8555,147.3532,24696.0
2021-02-11 14:10:00,148.04,148.25,147.89,147.96,28065.0,147.3632,147.5722,147.2138,147.2835,28065.0
2021-02-11 14:15:00,147.99,148.57,147.92,148.16,43279.0,147.3134,147.8907,147.2437,147.4826,43279.0
2021-02-11 14:20:00,148.22,148.26,147.77,147.87,26731.0,147.5423,147.5821,147.0944,147.1939,26731.0
2021-02-11 14:25:00,147.88,148.46,147.8,148.19,45147.0,147.2039,147.7812,147.1242,147.5125,45147.0
2021-02-11 14:30:00,148.19,148.38,148.08,148.21,15992.0,147.5125,147.7016,147.403,147.5324,15992.0
2021-02-11 14:35:00,148.21,148.21,147.76,147.76,13725.0,147.5324,147.5324,147.0844,147.0844,13725.0
2021-02-11 14:40:00,147.79,148.09,147.78,148.04,30461.0,147.1143,147.4129,147.1043,147.3632,30461.0
2021-02-11 14:45:00,148.04,148.11,147.69,147.84,62695.0,147.3632,147.4328,147.0148,147.1641,62695.0
2021-02-11 14:50:00,147.77,148.02,147.58,148.0,39439.0,147.0944,147.3432,146.9053,147.3233,39439.0
2021-02-11 14:55:00,147.97,148.33,147.81,148.27,19168.0,147.2935,147.6518,147.1342,147.5921,19168.0
2021-02-11 15:00:00,148.32,148.64,148.07,148.13,15647.0,147.6419,147.9604,147.393,147.4527,15647.0
2021-02-11 15:05:00,148.13,148.42,148.12,148.33,17234.0,147.4527,147.7414,147.4428,147.6518,17234.0
2021-02-11 15:10:00,148.33,149.21,148.23,148.93,37831.0,147.6518,148.5278,147.5523,148.2491,37831.0
2021-02-11 15:15:00,148.98,149.18,148.89,149.01,16241.0,148.2989,148.4979,148.2093,148.3287,16241.0
2021-02-11 15:20:00,149.04,149.54,149.03,149.13,24553.0,148.3586,148.8563,148.3486,148.4482,24553.0
2021-02-11 15:25:00,149.13,149.25,149.04,149.05,26066.0,148.4482,148.5676,148.3586,148.3685,26066.0
2021-02-11 15:30:00,149.06,149.07,148.79,148.83,20943.0,148.3785,148.3884,148.1097,148.1495,20943.0
2021-02-11 15:35:00,148.8,148.98,148.54,148.97,18049.0,148.1197,148.2989,147.8609,148.2889,18049.0
2021-02-11 15:40:00,148.93,149.15,148.61,149.04,22219.0,148.2491,148.4681,147.9305,148.3586,22219.0
2021-02-11 15:45:00,149.07,149.6,149.02,149.27,79541.0,148.3884,148.916,148.3387,148.5875,79541.0
2021-02-11 15:50:00,149.3,149.75,149.15,149.72,76875.0,148.6174,149.0653,148.4681,149.0355,76875.0
2021-02-11 15:55:00,149.72,150.28,149.34,149.83,149994.0,149.0355,149.5929,148.6572,149.145,149994.0
2021-02-12 09:30:00,148.37,148.66,145.67,146.49,277296.0,147.6916,147.9803,145.004,145.8202,277296.0
2021-02-12 09:35:00,146.49,149.11,146.16,148.14,179708.0,145.8202,148.4283,145.4917,147.4627,179708.0
2021-02-12 09:40:00,148.15,150.31,148.15,149.96,164291.0,147.4726,149.6228,147.4726,149.2744,164291.0
2021-02-12 09:45:00,149.82,150.51,148.69,150.44,179980.0,149.135,149.8219,148.0102,149.7522,179980.0
2021-02-12 09:50:00,150.24,150.66,148.88,150.14,169813.0,149.5531,149.9712,148.1993,149.4536,169813.0
2021-02-12 09:55:00,150.36,151.7,149.45,151.46,173504.0,149.6725,151.0064,148.7667,150.7675,173504.0
2021-02-12 10:00:00,151.46,151.58,149.15,149.39,93371.0,150.7675,150.887,148.4681,148.707,93371.0
2021-02-12 10:05:00,149.39,149.81,148.29,148.45,58698.0,148.707,149.1251,147.612,147.7713,58698.0
2021-02-12 10:10:00,148.36,148.55,147.24,147.42,83480.0,147.6817,147.8708,146.5668,146.746,83480.0
2021-02-12 10:15:00,147.42,148.06,146.76,146.97,49383.0,146.746,147.3831,146.089,146.298,49383.0
2021-02-12 10:20:00,146.95,147.6,146.79,147.6,38412.0,146.2781,146.9252,146.1189,146.9252,38412.0
2021-02-12 10:25:00,147.55,148.01,146.79,147.93,90201.0,146.8754,147.3333,146.1189,147.2537,90201.0
2021-02-12 10:30:00,147.93,148.09,147.4,147.6,48477.0,147.2537,147.4129,146.7261,146.9252,48477.0
2021-02-12 10:35:00,147.56,147.75,146.9,147.49,72474.0,146.8853,147.0745,146.2284,146.8157,72474.0
2021-02-12 10:40:00,147.42,147.74,146.7,146.96,72250.0,146.746,147.0645,146.0293,146.2881,72250.0
2021-02-12 10:45:00,146.99,147.06,146.03,146.53,86447.0,146.318,146.3876,145.3623,145.8601,86447.0
2021-02-12 10:50:00,146.59,147.16,146.49,146.65,64309.0,145.9198,146.4872,145.8202,145.9795,64309.0
2021-02-12 10:55:00,146.69,146.97,145.58,146.95,92122.0,146.0193,146.298,144.9144,146.2781,92122.0
2021-02-12 11:00:00,146.93,147.34,146.27,146.64,40242.0,146.2582,146.6664,145.6012,145.9696,40242.0
2021-02-12 11:05:00,146.63,147.4,145.83,147.4,66699.0,145.9596,146.7261,145.1633,146.7261,66699.0
2021-02-12 11:10:00,147.21,147.76,146.97,147.28,68262.0,146.5369,147.0844,146.298,146.6066,68262.0
2021-02-12 11:15:00,147.23,147.35,146.2,146.2,70798.0,146.5569,146.6763,145.5316,145.5316,70798.0
2021-02-12 11:20:00,146.31,148.04,146.0,147.94,117257.0,145.6411,147.3632,145.3325,147.2636,117257.0
2021-02-12 11:25:00,147.88,148.82,147.79,148.47,45998.0,147.2039,148.1396,147.1143,147.7912,45998.0
2021-02-12 11:30:00,148.49,148.5,147.08,147.35,25128.0,147.8111,147.821,146.4075,146.6763,25128.0
2021-02-12 11:35:00,147.49,147.7,146.88,147.07,30271.0,146.8157,147.0247,146.2085,146.3976,30271.0
2021-02-12 11:40:00,147.07,147.08,146.04,146.54,32971.0,146.3976,146.4075,145.3723,145.87,32971.0
2021-02-12 11:45:00,146.59,147.13,146.42,147.02,27308.0,145.9198,146.4573,145.7506,146.3478,27308.0
2021-02-12 11:50:00,147.1,147.17,146.71,146.84,18865.0,146.4274,146.4971,146.0392,146.1686,18865.0
2021-02-12 11:55:00,146.79,147.0,146.21,146.86,26015.0,146.1189,146.3279,145.5415,146.1885,26015.0
2021-02-12 12:00:00,147.0,147.61,146.97,147.61,11958.0,146.3279,146.9351,146.298,146.9351,11958.0
2021-02-12 12:05:00,147.56,147.86,147.16,147.39,84233.0,146.8853,147.184,146.4872,146.7161,84233.0
2021-02-12 12:10:00,147.45,148.05,147.32,147.67,61769.0,146.7758,147.3731,146.6464,146.9948,61769.0
2021-02-12 12:15:00,147.66,147.73,147.41,147.55,12805.0,146.9849,147.0546,146.736,146.8754,12805.0
2021-02-12 12:20:00,147.56,147.66,147.08,147.17,12150.0,146.8853,146.9849,146.4075,146.4971,12150.0
2021-02-12 12:25:00,147.17,147.34,147.1,147.16,12017.0,146.4971,146.6664,146.4274,146.4872,12017.0
2021-02-12 12:30:00,147.15,147.28,146.67,146.8,15924.0,146.4772,146.6066,145.9994,146.1288,15924.0
2021-02-12 12:35:00,146.9,146.94,146.52,146.71,11028.0,146.2284,146.2682,145.8501,146.0392,11028.0
2021-02-12 12:40:00,146.66,146.67,146.0,146.0,47954.0,145.9895,145.9994,145.3325,145.3325,47954.0
2021-02-12 12:45:00,146.07,146.55,146.07,146.27,14874.0,145.4022,145.88,145.4022,145.6012,14874.0
2021-02-12 12:50:00,146.25,146.43,146.06,146.09,13437.0,145.5813,145.7605,145.3922,145.4221,13437.0
2021-02-12 12:55:00,146.05,147.22,145.98,147.17,59918.0,145.3823,146.5469,145.3126,146.4971,59918.0
2021-02-12 13:00:00,147.25,148.24,147.22,148.24,32515.0,146.5768,147.5622,146.5469,147.5622,32515.0
2021-02-12 13:05:00,148.16,148.56,147.83,148.56,53415.0,147.4826,147.8808,147.1541,147.8808,53415.0
2021-02-12 13:10:00,148.5,148.56,147.61,147.63,49225.0,147.821,147.8808,146.9351,146.955,49225.0
2021-02-12 13:15:00,147.69,148.09,147.46,148.02,30360.0,147.0148,147.4129,146.7858,147.3432,30360.0
2021-02-12 13:20:00,147.97,148.17,147.87,148.09,17703.0,147.2935,147.4926,147.1939,147.4129,17703.0
2021-02-12 13:25:00,148.09,148.13,147.9,148.0,18055.0,147.4129,147.4527,147.2238,147.3233,18055.0
2021-02-12 13:30:00,148.04,148.12,147.96,147.97,14404.0,147.3632,147.4428,147.2835,147.2935,14404.0
2021-02-12 13:35:00,147.99,148.1,147.91,148.0,22892.0,147.3134,147.4229,147.2337,147.3233,22892.0
2021-02-12 13:40:00,148.0,148.09,147.95,147.96,16625.0,147.3233,147.4129,147.2736,147.2835,16625.0
2021-02-12 13:45:00,147.98,148.67,147.96,148.67,28536.0,147.3034,147.9903,147.2835,147.9903,28536.0
2021-02-12 13:50:00,148.69,148.84,148.43,148.5,24035.0,148.0102,148.1595,147.7514,147.821,24035.0
2021-02-12 13:55:00,148.5,149.08,148.46,149.01,68327.0,147.821,148.3984,147.7812,148.3287,68327.0
2021-02-12 14:00:00,149.04,149.11,148.94,149.08,21692.0,148.3586,148.4283,148.259,148.3984,21692.0
2021-02-12 14:05:00,149.08,149.28,148.94,149.28,14415.0,148.3984,148.5975,148.259,148.5975,14415.0
2021-02-12 14:10:00,149.28,149.46,148.97,148.98,21460.0,148.5975,148.7767,148.2889,148.2989,21460.0
2021-02-12 14:15:00,149.02,149.02,148.46,148.76,29759.0,148.3387,148.3387,147.7812,148.0799,29759.0
2021-02-12 14:20:00,148.78,148.89,148.48,148.52,13725.0,148.0998,148.2093,147.8011,147.841,13725.0
2021-02-12 14:25:00,148.5,148.71,148.39,148.42,8996.0,147.821,148.0301,147.7116,147.7414,8996.0
2021-02-12 14:30:00,148.45,148.72,148.45,148.67,10195.0,147.7713,148.04,147.7713,147.9903,10195.0
2021-02-12 14:35:00,148.61,148.61,148.06,148.21,11056.0,147.9305,147.9305,147.3831,147.5324,11056.0
2021-02-12 14:40:00,148.26,148.42,147.72,148.42,21119.0,147.5821,147.7414,147.0446,147.7414,21119.0
2021-02-12 14:45:00,148.39,148.64,148.19,148.53,16051.0,147.7116,147.9604,147.5125,147.8509,16051.0
2021-02-12 14:50:00,148.61,148.61,148.01,148.08,13753.0,147.9305,147.9305,147.3333,147.403,13753.0
2021-02-12 14:55:00,148.12,148.12,147.84,147.92,9399.0,147.4428,147.4428,147.1641,147.2437,9399.0
2021-02-12 15:00:00,147.91,148.1,147.55,147.74,13083.0,147.2337,147.4229,146.8754,147.0645,13083.0
2021-02-12 15:05:00,147.75,147.84,147.54,147.61,14920.0,147.0745,147.1641,146.8654,146.9351,14920.0
2021-02-12 15:10:00,147.66,147.66,147.33,147.42,15829.0,146.9849,146.9849,146.6564,146.746,15829.0
2021-02-12 15:15:00,147.4,147.49,147.22,147.22,18783.0,146.7261,146.8157,146.5469,146.5469,18783.0
2021-02-12 15:20:00,147.22,147.36,146.97,147.02,19524.0,146.5469,146.6863,146.298,146.3478,19524.0
2021-02-12 15:25:00,147.03,147.09,146.74,146.78,34551.0,146.3578,146.4175,146.0691,146.1089,34551.0
2021-02-12 15:30:00,146.74,147.11,146.74,147.05,33746.0,146.0691,146.4374,146.0691,146.3777,33746.0
2021-02-12 15:35:00,147.1,147.43,147.1,147.27,37216.0,146.4274,146.7559,146.4274,146.5967,37216.0
2021-02-12 15:40:00,147.25,147.39,146.84,147.15,51077.0,146.5768,146.7161,146.1686,146.4772,51077.0
2021-02-12 15:45:00,147.12,147.66,147.1,147.62,42433.0,146.4474,146.9849,146.4274,146.9451,42433.0
2021-02-12 15:50:00,147.63,147.95,146.95,147.05,97400.0,146.955,147.2736,146.2781,146.3777,97400.0
2021-02-12 15:55:00,147.05,147.12,146.44,146.51,242569.0,146.3777,146.4474,145.7705,145.8401,242569.0
2021-02-16 09:30:00,146.41,147.0,143.26,144.25,157399.0,145.7406,146.3279,142.605,143.5905,157399.0
2021-02-16 09:35:00,144.11,144.56,143.23,144.53,92772.0,143.4511,143.8991,142.5751,143.8692,92772.0
2021-02-16 09:40:00,144.49,144.68,143.97,144.27,58730.0,143.8294,144.0185,143.3118,143.6104,58730.0
2021-02-16 09:45:00,144.22,144.51,143.41,143.71,69012.0,143.5606,143.8493,142.7543,143.0529,69012.0
2021-02-16 09:50:00,143.7,144.66,143.37,144.5,36110.0,143.043,143.9986,142.7145,143.8393,36110.0
2021-02-16 09:55:00,144.47,145.22,144.14,144.55,31922.0,143.8095,144.556,143.481,143.8891,31922.0
2021-02-16 10:00:00,144.55,145.7,144.47,145.46,43035.0,143.8891,145.0339,143.8095,144.7949,43035.0
2021-02-16 10:05:00,145.45,145.94,145.23,145.92,47652.0,144.785,145.2728,144.566,145.2528,47652.0
2021-02-16 10:10:00,145.87,146.09,145.43,145.52,55806.0,145.2031,145.4221,144.7651,144.8547,55806.0
2021-02-16 10:15:00,145.51,145.95,145.43,145.91,39377.0,144.8447,145.2827,144.7651,145.2429,39377.0
2021-02-16 10:20:00,145.8,146.1,145.79,146.02,36665.0,145.1334,145.432,145.1234,145.3524,36665.0
2021-02-16 10:25:00,146.01,146.01,145.08,145.36,30139.0,145.3424,145.3424,144.4167,144.6954,30139.0
2021-02-16 10:30:00,145.42,145.6,144.95,145.5,25508.0,144.7551,144.9343,144.2873,144.8348,25508.0
2021-02-16 10:35:00,145.43,145.48,145.11,145.25,24741.0,144.7651,144.8149,144.4465,144.5859,24741.0
2021-02-16 10:40:00,145.27,145.88,145.24,145.71,48397.0,144.6058,145.213,144.576,145.0438,48397.0
2021-02-16 10:45:00,145.73,146.27,145.31,145.5,44394.0,145.0637,145.6012,144.6456,144.8348,44394.0
2021-02-16 10:50:00,145.53,145.53,144.92,145.4,24848.0,144.8646,144.8646,144.2574,144.7352,24848.0
2021-02-16 10:55:00,145.41,145.68,145.2,145.47,27657.0,144.7452,145.0139,144.5361,144.8049,27657.0
2021-02-16 11:00:00,145.47,146.3,145.47,145.99,22249.0,144.8049,145.6311,144.8049,145.3225,22249.0
2021-02-16 11:05:00,145.88,146.38,145.67,146.2,20568.0,145.213,145.7107,145.004,145.5316,20568.0
2021-02-16 11:10:00,146.25,146.82,146.24,146.61,38380.0,145.5813,146.1487,145.5714,145.9397,38380.0
2021-02-16 11:15:00,146.59,146.91,146.54,146.69,31823.0,145.9198,146.2383,145.87,146.0193,31823.0
2021-02-16 11:20:00,146.64,147.18,146.51,146.97,29245.0,145.9696,146.5071,145.8401,146.298,29245.0
2021-02-16 11:25:00,147.0,147.26,146.86,147.24,24182.0,146.3279,146.5867,146.1885,146.5668,24182.0
2021-02-16 11:30:00,147.2,147.46,146.75,147.44,36511.0,146.527,146.7858,146.079,146.7659,36511.0
2021-02-16 11:35:00,147.42,147.43,147.06,147.21,14770.0,146.746,146.7559,146.3876,146.5369,14770.0
2021-02-16 11:40:00,147.19,147.27,146.89,146.89,27723.0,146.517,146.5967,146.2184,146.2184,27723.0
2021-02-16 11:45:00,146.96,147.01,146.43,146.55,22928.0,146.2881,146.3379,145.7605,145.88,22928.0
2021-02-16 11:50:00,146.5,146.61,146.26,146.27,11854.0,145.8302,145.9397,145.5913,145.6012,11854.0
2021-02-16 11:55:00,146.1,146.1,145.48,145.48,20809.0,145.432,145.432,144.8149,144.8149,20809.0
2021-02-16 12:00:00,145.47,146.05,145.18,145.99,40832.0,144.8049,145.3823,144.5162,145.3225,40832.0
2021-02-16 12:05:00,145.99,146.21,145.83,145.83,18063.0,145.3225,145.5415,145.1633,145.1633,18063.0
2021-02-16 12:10:00,145.88,146.25,145.57,146.05,26034.0,145.213,145.5813,144.9044,145.3823,26034.0
2021-02-16 12:15:00,146.07,146.12,145.88,146.02,11420.0,145.4022,145.4519,145.213,145.3524,11420.0
2021-02-16 12:20:00,146.0,146.25,145.87,146.21,17684.0,145.3325,145.5813,145.2031,145.5415,17684.0
2021-02-16 12:25:00,146.18,146.46,146.11,146.3,20318.0,145.5117,145.7904,145.442,145.6311,20318.0
2021-02-16 12:30:00,146.35,146.43,146.03,146.18,15964.0,145.6809,145.7605,145.3623,145.5117,15964.0
2021-02-16 12:35:00,146.22,147.31,145.91,147.19,61018.0,145.5515,146.6365,145.2429,146.517,61018.0
2021-02-16 12:40:00,147.14,147.24,146.96,147.18,44302.0,146.4673,146.5668,146.2881,146.5071,44302.0
2021-02-16 12:45:00,147.14,147.37,147.03,147.19,11275.0,146.4673,146.6962,146.3578,146.517,11275.0
2021-02-16 12:50:00,147.16,147.36,147.08,147.28,12624.0,146.4872,146.6863,146.4075,146.6066,12624.0
2021-02-16 12:55:00,147.21,147.5,147.04,147.11,21650.0,146.5369,146.8256,146.3677,146.4374,21650.0
2021-02-16 13:00:00,147.09,147.3,146.78,147.02,20884.0,146.4175,146.6265,146.1089,146.3478,20884.0
2021-02-16 13:05:00,147.02,147.02,146.33,146.46,13327.0,146.3478,146.3478,145.661,145.7904,13327.0
2021-02-16 13:10:00,146.47,146.52,145.91,145.91,15922.0,145.8003,145.8501,145.2429,145.2429,15922.0
2021-02-16 13:15:00,145.97,146.35,145.83,146.14,14138.0,145.3026,145.6809,145.1633,145.4718,14138.0
2021-02-16 13:20:00,146.16,146.2,145.75,145.93,23934.0,145.4917,145.5316,145.0836,145.2628,23934.0
2021-02-16 13:25:00,145.91,146.31,145.86,146.2,19143.0,145.2429,145.6411,145.1931,145.5316,19143.0
2021-02-16 13:30:00,146.14,146.5,146.14,146.5,10289.0,145.4718,145.8302,145.4718,145.8302,10289.0
2021-02-16 13:35:00,146.47,146.47,146.14,146.23,11713.0,145.8003,145.8003,145.4718,145.5614,11713.0
2021-02-16 13:40:00,146.2,146.54,146.18,146.36,11321.0,145.5316,145.87,145.5117,145.6908,11321.0
2021-02-16 13:45:00,146.41,146.41,146.11,146.24,15110.0,145.7406,145.7406,145.442,145.5714,15110.0
2021-02-16 13:50:00,146.28,146.6,146.28,146.52,9300.0,145.6112,145.9297,145.6112,145.8501,9300.0
2021-02-16 13:55:00,146.52,146.61,146.24,146.4,12543.0,145.8501,145.9397,145.5714,145.7306,12543.0
2021-02-16 14:00:00,146.43,146.57,146.37,146.52,14361.0,145.7605,145.8999,145.7008,145.8501,14361.0
2021-02-16 14:05:00,146.47,146.5,146.22,146.45,21041.0,145.8003,145.8302,145.5515,145.7804,21041.0
2021-02-16 14:10:00,146.41,146.45,146.05,146.35,20985.0,145.7406,145.7804,145.3823,145.6809,20985.0
2021-02-16 14:15:00,146.32,146.6,146.26,146.56,15301.0,145.651,145.9297,145.5913,145.8899,15301.0
2021-02-16 14:20:00,146.55,146.91,146.55,146.87,12529.0,145.88,146.2383,145.88,146.1985,12529.0
2021-02-16 14:25:00,146.84,147.0,146.72,146.83,14298.0,146.1686,146.3279,146.0492,146.1587,14298.0
2021-02-16 14:30:00,146.77,146.83,146.46,146.72,14333.0,146.099,146.1587,145.7904,146.0492,14333.0
2021-02-16 14:35:00,146.74,146.81,146.45,146.56,11318.0,146.0691,146.1388,145.7804,145.8899,11318.0
2021-02-16 14:40:00,146.59,146.67,146.32,146.56,14659.0,145.9198,145.9994,145.651,145.8899,14659.0
2021-02-16 14:45:00,146.53,146.57,146.28,146.52,15699.0,145.8601,145.8999,145.6112,145.8501,15699.0
2021-02-16 14:50:00,146.56,146.78,146.46,146.78,14935.0,145.8899,146.1089,145.7904,146.1089,14935.0
2021-02-16 14:55:00,146.74,146.75,146.35,146.51,23217.0,146.0691,146.079,145.6809,145.8401,23217.0
2021-02-16 15:00:00,146.44,146.56,146.21,146.35,22471.0,145.7705,145.8899,145.5415,145.6809,22471.0
2021-02-16 15:05:00,146.34,147.09,146.29,147.05,41584.0,145.6709,146.4175,145.6212,146.3777,41584.0
2021-02-16 15:10:00,147.0,147.77,146.94,147.72,145901.0,146.3279,147.0944,146.2682,147.0446,145901.0
2021-02-16 15:15:00,147.71,147.83,147.5,147.59,78202.0,147.0347,147.1541,146.8256,146.9152,78202.0
2021-02-16 15:20:00,147.59,147.84,147.21,147.82,40492.0,146.9152,147.1641,146.5369,147.1442,40492.0
2021-02-16 15:25:00,147.78,148.38,147.78,148.27,74698.0,147.1043,147.7016,147.1043,147.5921,74698.0
2021-02-16 15:30:00,148.26,148.32,148.15,148.32,52380.0,147.5821,147.6419,147.4726,147.6419,52380.0
2021-02-16 15:35:00,148.31,148.42,148.15,148.25,55868.0,147.6319,147.7414,147.4726,147.5722,55868.0
2021-02-16 15:40:00,148.22,148.41,148.16,148.22,41797.0,147.5423,147.7315,147.4826,147.5423,41797.0
2021-02-16 15:45:00,148.29,148.88,148.16,148.81,115995.0,147.612,148.1993,147.4826,148.1296,115995.0
2021-02-16 15:50:00,148.79,148.81,147.38,148.6,223077.0,148.1097,148.1296,146.7062,147.9206,223077.0
2021-02-16 15:55:00,148.54,148.65,147.71,147.83,325500.0,147.8609,147.9704,147.0347,147.1541,325500.0
2021-02-17 09:30:00,146.5,147.0,145.58,146.49,128255.0,145.8302,146.3279,144.9144,145.8202,128255.0
2021-02-17 09:35:00,146.63,146.63,145.0,145.48,53536.0,145.9596,145.9596,144.3371,144.8149,53536.0
2021-02-17 09:40:00,145.47,146.95,145.46,146.65,57599.0,144.8049,146.2781,144.7949,145.9795,57599.0
2021-02-17 09:45:00,146.59,146.79,145.58,145.82,23993.0,145.9198,146.1189,144.9144,145.1533,23993.0
2021-02-17 09:50:00,145.87,146.52,145.74,146.11,45020.0,145.2031,145.8501,145.0737,145.442,45020.0
2021-02-17 09:55:00,145.93,146.33,145.78,146.0,26412.0,145.2628,145.661,145.1135,145.3325,26412.0
2021-02-17 10:00:00,146.03,147.0,146.0,146.88,33232.0,145.3623,146.3279,145.3325,146.2085,33232.0
2021-02-17 10:05:00,146.88,147.29,146.72,147.29,40226.0,146.2085,146.6166,146.0492,146.6166,40226.0
2021-02-17 10:10:00,147.16,147.31,146.87,146.97,19527.0,146.4872,146.6365,146.1985,146.298,19527.0
2021-02-17 10:15:00,146.97,147.17,146.85,147.06,19459.0,146.298,146.4971,146.1786,146.3876,19459.0
2021-02-17 10:20:00,147.02,147.1,145.93,146.16,14074.0,146.3478,146.4274,145.2628,145.4917,14074.0
2021-02-17 10:25:00,146.01,146.25,145.75,146.05,10374.0,145.3424,145.5813,145.0836,145.3823,10374.0
2021-02-17 10:30:00,146.02,146.13,145.72,145.92,17685.0,145.3524,145.4619,145.0538,145.2528,17685.0
2021-02-17 10:35:00,145.98,146.86,145.98,146.82,18123.0,145.3126,146.1885,145.3126,146.1487,18123.0
2021-02-17 10:40:00,146.87,147.14,146.48,146.58,21024.0,146.1985,146.4673,145.8103,145.9098,21024.0
2021-02-17 10:45:00,146.51,147.47,146.51,147.46,15597.0,145.8401,146.7958,145.8401,146.7858,15597.0
2021-02-17 10:50:00,147.48,147.49,147.06,147.13,22919.0,146.8057,146.8157,146.3876,146.4573,22919.0
2021-02-17 10:55:00,147.18,147.45,147.14,147.38,16247.0,146.5071,146.7758,146.4673,146.7062,16247.0
2021-02-17 11:00:00,147.34,147.35,146.6,146.65,11614.0,146.6664,146.6763,145.9297,145.9795,11614.0
2021-02-17 11:05:00,146.65,147.16,146.6,147.03,9411.0,145.9795,146.4872,145.9297,146.3578,9411.0
2021-02-17 11:10:00,146.98,147.19,146.9,146.92,17848.0,146.308,146.517,146.2284,146.2483,17848.0
2021-02-17 11:15:00,146.91,146.91,146.08,146.1,24558.0,146.2383,146.2383,145.4121,145.432,24558.0
2021-02-17 11:20:00,146.1,146.93,145.92,146.87,22581.0,145.432,146.2582,145.2528,146.1985,22581.0
2021-02-17 11:25:00,146.86,146.98,146.46,146.94,29554.0,146.1885,146.308,145.7904,146.2682,29554.0
2021-02-17 11:30:00,146.95,147.28,146.6,146.66,17973.0,146.2781,146.6066,145.9297,145.9895,17973.0
2021-02-17 11:35:00,146.62,146.62,146.15,146.16,16022.0,145.9496,145.9496,145.4818,145.4917,16022.0
2021-02-17 11:40:00,146.15,146.66,145.99,146.54,16581.0,145.4818,145.9895,145.3225,145.87,16581.0
2021-02-17 11:45:00,146.62,147.16,146.49,147.12,20031.0,145.9496,146.4872,145.8202,146.4474,20031.0
2021-02-17 11:50:00,147.07,147.2,146.94,147.03,10513.0,146.3976,146.527,146.2682,146.3578,10513.0
2021-02-17 11:55:00,147.04,147.11,146.91,147.05,11689.0,146.3677,146.4374,146.2383,146.3777,11689.0
2021-02-17 12:00:00,147.09,147.1,146.96,147.09,7544.0,146.4175,146.4274,146.2881,146.4175,7544.0
2021-02-17 12:05:00,147.09,147.13,146.91,147.05,13107.0,146.4175,146.4573,146.2383,146.3777,13107.0
2021-02-17 12:10:00,147.09,148.46,147.09,148.17,80094.0,146.4175,147.7812,146.4175,147.4926,80094.0
2021-02-17 12:15:00,148.18,148.5,148.0,148.36,32940.0,147.5025,147.821,147.3233,147.6817,32940.0
2021-02-17 12:20:00,148.27,148.96,148.27,148.84,20558.0,147.5921,148.2789,147.5921,148.1595,20558.0
2021-02-17 12:25:00,148.81,149.54,148.81,149.36,57370.0,148.1296,148.8563,148.1296,148.6771,57370.0
2021-02-17 12:30:00,149.36,149.36,149.07,149.2,23233.0,148.6771,148.6771,148.3884,148.5178,23233.0
2021-02-17 12:35:00,149.25,149.78,149.15,149.77,16970.0,148.5676,149.0952,148.4681,149.0852,16970.0
2021-02-17 12:40:00,149.84,150.51,149.8,150.49,110397.0,149.1549,149.8219,149.1151,149.802,110397.0
2021-02-17 12:45:00,150.29,150.49,149.96,150.03,39256.0,149.6029,149.802,149.2744,149.3441,39256.0
2021-02-17 12:50:00,149.91,150.14,149.87,149.97,17687.0,149.2246,149.4536,149.1848,149.2843,17687.0
2021-02-17 12:55:00,150.0,150.56,149.9,150.45,33105.0,149.3142,149.8716,149.2146,149.7621,33105.0
2021-02-17 13:00:00,150.44,151.52,150.41,151.42,114979.0,149.7522,150.8272,149.7223,150.7277,114979.0
2021-02-17 13:05:00,151.42,153.71,151.42,153.7,210498.0,150.7277,153.0072,150.7277,152.9973,210498.0
2021-02-17 13:10:00,153.87,155.28,152.52,152.52,225192.0,153.1665,154.57,151.8227,151.8227,225192.0
2021-02-17 13:15:00,152.69,154.03,152.26,153.97,57005.0,151.9919,153.3258,151.5639,153.266,57005.0
2021-02-17 13:20:00,153.93,154.93,153.68,154.68,73884.0,153.2262,154.2217,152.9774,153.9728,73884.0
2021-02-17 13:25:00,154.64,154.82,153.74,154.77,34015.0,153.933,154.1122,153.0371,154.0624,34015.0
2021-02-17 13:30:00,154.78,155.24,154.7,155.2,67351.0,154.0723,154.5302,153.9927,154.4904,67351.0
2021-02-17 13:35:00,155.2,155.53,154.85,154.9,56560.0,154.4904,154.8189,154.142,154.1918,56560.0
2021-02-17 13:40:00,154.91,155.39,154.9,155.28,37718.0,154.2017,154.6795,154.1918,154.57,37718.0
2021-02-17 13:45:00,155.19,155.36,154.45,154.53,55695.0,154.4805,154.6497,153.7438,153.8235,55695.0
2021-02-17 13:50:00,154.53,155.38,154.46,155.12,47356.0,153.8235,154.6696,153.7538,154.4108,47356.0
2021-02-17 13:55:00,155.12,155.31,154.77,154.81,25894.0,154.4108,154.5999,154.0624,154.1022,25894.0
2021-02-17 14:00:00,154.89,155.26,154.62,154.95,26530.0,154.1818,154.5501,153.9131,154.2416,26530.0
2021-02-17 14:05:00,154.95,155.0,154.4,154.58,41410.0,154.2416,154.2913,153.6941,153.8733,41410.0
2021-02-17 14:10:00,154.65,154.68,154.25,154.27,31472.0,153.9429,153.9728,153.5448,153.5647,31472.0
2021-02-17 14:15:00,154.28,154.49,153.72,153.88,39278.0,153.5746,153.7837,153.0172,153.1765,39278.0
2021-02-17 14:20:00,153.86,153.86,153.36,153.79,30445.0,153.1565,153.1565,152.6588,153.0869,30445.0
2021-02-17 14:25:00,153.84,153.84,153.26,153.43,27964.0,153.1366,153.1366,152.5593,152.7285,27964.0
2021-02-17 14:30:00,153.44,153.98,153.11,153.44,36941.0,152.7385,153.276,152.41,152.7385,36941.0
2021-02-17 14:35:00,153.43,153.58,152.63,152.68,48668.0,152.7285,152.8778,151.9322,151.9819,48668.0
2021-02-17 14:40:00,152.68,153.04,152.06,152.12,30224.0,151.9819,152.3403,151.3648,151.4245,30224.0
2021-02-17 14:45:00,152.1,152.81,152.1,152.36,24384.0,151.4046,152.1113,151.4046,151.6634,24384.0
2021-02-17 14:50:00,152.4,152.55,152.2,152.42,36452.0,151.7032,151.8525,151.5041,151.7231,36452.0
2021-02-17 14:55:00,152.36,152.5,152.22,152.38,19060.0,151.6634,151.8028,151.524,151.6833,19060.0
2021-02-17 15:00:00,152.36,153.11,152.29,153.11,23162.0,151.6634,152.41,151.5937,152.41,23162.0
2021-02-17 15:05:00,153.11,153.23,152.94,152.99,28057.0,152.41,152.5294,152.2407,152.2905,28057.0
2021-02-17 15:10:00,152.99,153.19,152.82,152.86,24098.0,152.2905,152.4896,152.1213,152.1611,24098.0
2021-02-17 15:15:00,152.89,152.99,152.44,152.64,38063.0,152.191,152.2905,151.743,151.9421,38063.0
2021-02-17 15:20:00,152.6,152.68,152.29,152.29,32961.0,151.9023,151.9819,151.5937,151.5937,32961.0
2021-02-17 15:25:00,152.33,152.57,152.23,152.56,79697.0,151.6335,151.8724,151.534,151.8625,79697.0
2021-02-17 15:30:00,152.56,152.99,152.56,152.94,32091.0,151.8625,152.2905,151.8625,152.2407,32091.0
2021-02-17 15:35:00,152.94,153.29,152.94,153.29,32587.0,152.2407,152.5891,152.2407,152.5891,32587.0
2021-02-17 15:40:00,153.27,153.65,153.27,153.31,58024.0,152.5692,152.9475,152.5692,152.6091,58024.0
2021-02-17 15:45:00,153.32,154.33,153.12,154.13,82711.0,152.619,153.6244,152.4199,153.4253,82711.0
2021-02-17 15:50:00,154.13,154.13,153.46,153.58,72623.0,153.4253,153.4253,152.7584,152.8778,72623.0
2021-02-17 15:55:00,153.58,154.25,153.39,154.11,155959.0,152.8778,153.5448,152.6887,153.4054,155959.0
2021-02-18 09:30:00,151.41,152.31,150.51,152.13,70620.0,150.7177,151.6136,149.8219,151.4345,70620.0
2021-02-18 09:35:00,152.31,153.37,152.17,152.96,34485.0,151.6136,152.6688,151.4743,152.2607,34485.0
2021-02-18 09:40:00,152.82,153.16,151.61,152.76,42399.0,152.1213,152.4597,150.9168,152.0616,42399.0
2021-02-18 09:45:00,152.87,153.56,152.72,152.77,30225.0,152.1711,152.8579,152.0218,152.0715,30225.0
2021-02-18 09:50:00,152.76,153.31,152.56,153.02,36820.0,152.0616,152.6091,151.8625,152.3204,36820.0
2021-02-18 09:55:00,152.92,153.5,152.24,152.35,36023.0,152.2208,152.7982,151.5439,151.6534,36023.0
2021-02-18 10:00:00,152.41,153.25,152.34,153.14,41484.0,151.7132,152.5493,151.6435,152.4398,41484.0
2021-02-18 10:05:00,153.06,153.09,152.15,152.15,16107.0,152.3602,152.3901,151.4544,151.4544,16107.0
2021-02-18 10:10:00,152.23,153.17,152.21,153.14,20377.0,151.534,152.4697,151.5141,152.4398,20377.0
2021-02-18 10:15:00,153.13,153.4,152.71,152.8,16005.0,152.4299,152.6986,152.0118,152.1014,16005.0
2021-02-18 10:20:00,152.65,152.65,151.22,151.56,15675.0,151.9521,151.9521,150.5286,150.8671,15675.0
2021-02-18 10:25:00,151.43,151.43,150.36,150.87,40392.0,150.7377,150.7377,149.6725,150.1802,40392.0
2021-02-18 10:30:00,150.86,151.23,150.28,151.07,21322.0,150.1703,150.5386,149.5929,150.3793,21322.0
2021-02-18 10:35:00,150.99,151.43,150.87,151.02,16673.0,150.2997,150.7377,150.1802,150.3295,16673.0
2021-02-18 10:40:00,150.94,151.58,150.7,151.58,10133.0,150.2499,150.887,150.011,150.887,10133.0
2021-02-18 10:45:00,151.48,152.09,151.37,151.94,28593.0,150.7874,151.3946,150.6779,151.2453,28593.0
2021-02-18 10:50:00,151.96,152.33,151.63,152.33,7675.0,151.2652,151.6335,150.9367,151.6335,7675.0
2021-02-18 10:55:00,152.19,152.58,151.89,151.89,7500.0,151.4942,151.8824,151.1955,151.1955,7500.0
2021-02-18 11:00:00,151.97,152.88,151.97,152.76,12804.0,151.2752,152.181,151.2752,152.0616,12804.0
2021-02-18 11:05:00,152.7,153.11,152.58,152.79,35350.0,152.0018,152.41,151.8824,152.0914,35350.0
2021-02-18 11:10:00,152.78,153.5,152.49,153.5,17026.0,152.0815,152.7982,151.7928,152.7982,17026.0
2021-02-18 11:15:00,153.42,154.17,153.41,153.96,53500.0,152.7186,153.4651,152.7086,153.2561,53500.0
2021-02-18 11:20:00,153.88,153.88,153.06,153.32,17610.0,153.1765,153.1765,152.3602,152.619,17610.0
2021-02-18 11:25:00,153.31,153.68,153.28,153.31,13197.0,152.6091,152.9774,152.5792,152.6091,13197.0
2021-02-18 11:30:00,153.31,153.66,152.64,153.57,44739.0,152.6091,152.9575,151.9421,152.8679,44739.0
2021-02-18 11:35:00,153.56,153.99,153.37,153.46,13705.0,152.8579,153.2859,152.6688,152.7584,13705.0
2021-02-18 11:40:00,153.46,153.49,152.94,153.01,11102.0,152.7584,152.7882,152.2407,152.3104,11102.0
2021-02-18 11:45:00,152.93,153.02,152.73,152.8,4093.0,152.2308,152.3204,152.0317,152.1014,4093.0
2021-02-18 11:50:00,152.88,153.12,152.88,152.95,7880.0,152.181,152.4199,152.181,152.2507,7880.0
2021-02-18 11:55:00,152.97,153.11,152.81,153.1,25856.0,152.2706,152.41,152.1113,152.4,25856.0
2021-02-18 12:00:00,153.1,153.1,152.85,152.92,10855.0,152.4,152.4,152.1512,152.2208,10855.0
2021-02-18 12:05:00,152.92,153.72,152.92,153.72,14250.0,152.2208,153.0172,152.2208,153.0172,14250.0
2021-02-18 12:10:00,153.71,154.17,153.61,154.1,15087.0,153.0072,153.4651,152.9077,153.3954,15087.0
2021-02-18 12:15:00,153.99,154.09,153.81,154.03,8062.0,153.2859,153.3855,153.1068,153.3258,8062.0
2021-02-18 12:20:00,154.08,154.9,154.08,154.78,12030.0,153.3755,154.1918,153.3755,154.0723,12030.0
2021-02-18 12:25:00,154.86,154.95,154.48,154.48,22653.0,154.152,154.2416,153.7737,153.7737,22653.0
2021-02-18 12:30:00,154.42,154.44,153.9,154.19,11996.0,153.714,153.7339,153.1964,153.485,11996.0
2021-02-18 12:35:00,154.15,154.26,154.06,154.08,6547.0,153.4452,153.5547,153.3556,153.3755,6547.0
2021-02-18 12:40:00,154.1,154.8,154.07,154.38,10974.0,153.3954,154.0922,153.3656,153.6742,10974.0
2021-02-18 12:45:00,154.36,154.76,154.09,154.76,11642.0,153.6543,154.0524,153.3855,154.0524,11642.0
2021-02-18 12:50:00,154.79,154.86,154.44,154.57,14953.0,154.0823,154.152,153.7339,153.8633,14953.0
2021-02-18 12:55:00,154.57,154.81,154.28,154.34,11787.0,153.8633,154.1022,153.5746,153.6343,11787.0
2021-02-18 13:00:00,154.4,154.42,154.02,154.18,10807.0,153.6941,153.714,153.3158,153.4751,10807.0
2021-02-18 13:05:00,154.13,154.32,154.04,154.04,11345.0,153.4253,153.6144,153.3357,153.3357,11345.0
2021-02-18 13:10:00,154.05,154.16,153.69,153.97,10648.0,153.3457,153.4552,152.9873,153.266,10648.0
2021-02-18 13:15:00,154.0,154.32,153.96,154.31,7385.0,153.2959,153.6144,153.2561,153.6045,7385.0
2021-02-18 13:20:00,154.32,155.39,154.24,155.3,59728.0,153.6144,154.6795,153.5348,154.59,59728.0
2021-02-18 13:25:00,155.34,156.14,155.31,156.03,40733.0,154.6298,155.4261,154.5999,155.3166,40733.0
2021-02-18 13:30:00,156.09,156.15,155.69,155.87,19673.0,155.3763,155.4361,154.9782,155.1574,19673.0
2021-02-18 13:35:00,155.78,155.91,155.53,155.91,21790.0,155.0678,155.1972,154.8189,155.1972,21790.0
2021-02-18 13:40:00,155.91,156.44,155.86,156.37,45221.0,155.1972,155.7247,155.1474,155.6551,45221.0
2021-02-18 13:45:00,156.41,157.0,156.35,156.58,54495.0,155.6949,156.2822,155.6352,155.8641,54495.0
2021-02-18 13:50:00,156.56,157.38,156.48,156.92,51408.0,155.8442,156.6604,155.7646,156.2026,51408.0
2021-02-18 13:55:00,156.86,157.09,156.53,156.78,57287.0,156.1428,156.3718,155.8143,156.0632,57287.0
2021-02-18 14:00:00,156.83,157.19,156.37,157.03,71453.0,156.113,156.4713,155.6551,156.312,71453.0
2021-02-18 14:05:00,157.02,157.08,156.32,156.37,16985.0,156.3021,156.3618,155.6053,155.6551,16985.0
2021-02-18 14:10:00,156.36,156.54,155.99,156.44,22298.0,155.6451,155.8243,155.2768,155.7247,22298.0
2021-02-18 14:15:00,156.44,156.66,156.41,156.55,14184.0,155.7247,155.9437,155.6949,155.8342,14184.0
2021-02-18 14:20:00,156.55,157.05,156.49,156.81,11427.0,155.8342,156.332,155.7745,156.0931,11427.0
2021-02-18 14:25:00,156.76,156.91,156.62,156.91,9921.0,156.0433,156.1926,155.9039,156.1926,9921.0
2021-02-18 14:30:00,156.93,157.41,156.89,157.34,14104.0,156.2125,156.6903,156.1727,156.6206,14104.0
2021-02-18 14:35:00,157.29,157.36,157.12,157.17,11536.0,156.5709,156.6405,156.4016,156.4514,11536.0
2021-02-18 14:40:00,157.3,157.36,157.07,157.19,11304.0,156.5808,156.6405,156.3519,156.4713,11304.0
2021-02-18 14:45:00,157.22,157.29,156.97,156.97,17498.0,156.5012,156.5709,156.2523,156.2523,17498.0
2021-02-18 14:50:00,156.98,157.04,156.73,157.01,11289.0,156.2623,156.322,156.0134,156.2921,11289.0
2021-02-18 14:55:00,156.94,157.27,156.78,157.23,14755.0,156.2225,156.551,156.0632,156.5111,14755.0
2021-02-18 15:00:00,157.19,157.32,156.86,157.25,14507.0,156.4713,156.6007,156.1428,156.531,14507.0
2021-02-18 15:05:00,157.28,157.38,157.03,157.27,17920.0,156.5609,156.6604,156.312,156.551,17920.0
2021-02-18 15:10:00,157.22,157.23,156.82,156.99,18562.0,156.5012,156.5111,156.103,156.2722,18562.0
2021-02-18 15:15:00,156.89,156.93,156.55,156.58,29939.0,156.1727,156.2125,155.8342,155.8641,29939.0
2021-02-18 15:20:00,156.59,156.68,156.07,156.58,24762.0,155.8741,155.9636,155.3564,155.8641,24762.0
2021-02-18 15:25:00,156.59,156.79,156.54,156.64,22730.0,155.8741,156.0731,155.8243,155.9238,22730.0
2021-02-18 15:30:00,156.61,157.1,156.6,156.78,24618.0,155.894,156.3817,155.884,156.0632,24618.0
2021-02-18 15:35:00,156.81,157.32,156.54,156.54,34429.0,156.0931,156.6007,155.8243,155.8243,34429.0
2021-02-18 15:40:00,156.57,157.0,156.57,157.0,26056.0,155.8542,156.2822,155.8542,156.2822,26056.0
2021-02-18 15:45:00,156.93,157.19,156.57,156.72,60248.0,156.2125,156.4713,155.8542,156.0035,60248.0
2021-02-18 15:50:00,156.75,156.83,156.0,156.59,70538.0,156.0333,156.113,155.2868,155.8741,70538.0
2021-02-18 15:55:00,156.61,156.81,156.26,156.75,103331.0,155.894,156.0931,155.5456,156.0333,103331.0
2021-02-19 09:30:00,157.3,160.29,157.3,159.52,179516.0,156.5808,159.5571,156.5808,158.7907,179516.0
2021-02-19 09:35:00,159.77,159.77,157.65,157.88,45753.0,159.0395,159.0395,156.9292,157.1582,45753.0
2021-02-19 09:40:00,157.88,158.5,157.64,158.5,23872.0,157.1582,157.7753,156.9193,157.7753,23872.0
2021-02-19 09:45:00,158.53,158.96,157.87,158.05,41278.0,157.8052,158.2332,157.1482,157.3274,41278.0
2021-02-19 09:50:00,158.0,158.14,157.13,157.62,28806.0,157.2776,157.417,156.4116,156.8994,28806.0
2021-02-19 09:55:00,157.72,158.46,157.65,158.12,29716.0,156.9989,157.7355,156.9292,157.3971,29716.0
2021-02-19 10:00:00,158.08,158.22,157.56,157.68,16560.0,157.3572,157.4966,156.8396,156.9591,16560.0
2021-02-19 10:05:00,157.78,158.67,157.77,158.25,27282.0,157.0586,157.9446,157.0487,157.5265,27282.0
2021-02-19 10:10:00,158.25,158.77,158.14,158.64,44285.0,157.5265,158.0441,157.417,157.9147,44285.0
2021-02-19 10:15:00,158.65,159.61,158.57,159.59,36428.0,157.9246,158.8803,157.845,158.8603,36428.0
2021-02-19 10:20:00,159.56,160.68,159.39,160.63,55584.0,158.8305,159.9454,158.6613,159.8956,55584.0
2021-02-19 10:25:00,160.66,160.97,160.51,160.63,42712.0,159.9255,160.234,159.7761,159.8956,42712.0
2021-02-19 10:30:00,160.58,160.9,160.46,160.75,41181.0,159.8458,160.1644,159.7264,160.015,41181.0
2021-02-19 10:35:00,160.79,161.41,160.67,161.23,108418.0,160.0549,160.672,159.9354,160.4928,108418.0
2021-02-19 10:40:00,161.22,161.75,161.11,161.74,48804.0,160.4829,161.0105,160.3734,161.0005,48804.0
2021-02-19 10:45:00,161.71,161.72,160.76,160.77,49434.0,160.9707,160.9806,160.025,160.0349,49434.0
2021-02-19 10:50:00,160.8,161.21,160.69,161.06,75444.0,160.0648,160.4729,159.9553,160.3236,75444.0
2021-02-19 10:55:00,160.95,161.03,160.64,160.77,29449.0,160.2141,160.2938,159.9055,160.0349,29449.0
2021-02-19 11:00:00,160.88,161.8,160.8,161.79,26382.0,160.1444,161.0602,160.0648,161.0503,26382.0
2021-02-19 11:05:00,161.74,162.1,161.52,161.68,55181.0,161.0005,161.3589,160.7815,160.9408,55181.0
2021-02-19 11:10:00,161.62,161.99,161.52,161.81,13418.0,160.8811,161.2494,160.7815,161.0702,13418.0
2021-02-19 11:15:00,161.73,161.81,160.85,160.88,30846.0,160.9906,161.0702,160.1146,160.1444,30846.0
2021-02-19 11:20:00,160.85,160.91,160.55,160.68,14851.0,160.1146,160.1743,159.816,159.9454,14851.0
2021-02-19 11:25:00,160.68,160.76,160.18,160.18,33799.0,159.9454,160.025,159.4476,159.4476,33799.0
2021-02-19 11:30:00,160.31,160.34,159.82,159.82,30828.0,159.5771,159.6069,159.0893,159.0893,30828.0
2021-02-19 11:35:00,159.87,160.02,159.58,159.66,18913.0,159.1391,159.2884,158.8504,158.93,18913.0
2021-02-19 11:40:00,159.61,160.04,159.53,159.81,44742.0,158.8803,159.3083,158.8006,159.0793,44742.0
2021-02-19 11:45:00,159.82,160.12,159.45,159.5,54440.0,159.0893,159.3879,158.721,158.7708,54440.0
2021-02-19 11:50:00,159.44,159.47,158.88,159.47,57158.0,158.711,158.7409,158.1536,158.7409,57158.0
2021-02-19 11:55:00,159.49,159.69,159.27,159.39,16297.0,158.7608,158.9599,158.5418,158.6613,16297.0
2021-02-19 12:00:00,159.36,159.42,159.15,159.31,21494.0,158.6314,158.6911,158.4224,158.5816,21494.0
2021-02-19 12:05:00,159.31,159.88,158.79,159.39,40859.0,158.5816,159.149,158.064,158.6613,40859.0
2021-02-19 12:10:00,159.38,160.09,159.31,159.83,10735.0,158.6513,159.3581,158.5816,159.0992,10735.0
2021-02-19 12:15:00,159.84,160.02,159.66,159.66,11186.0,159.1092,159.2884,158.93,158.93,11186.0
2021-02-19 12:20:00,159.66,159.72,159.08,159.1,11365.0,158.93,158.9897,158.3527,158.3726,11365.0
2021-02-19 12:25:00,159.08,159.48,159.07,159.09,9552.0,158.3527,158.7508,158.3427,158.3626,9552.0
2021-02-19 12:30:00,159.08,159.36,158.79,159.14,15811.0,158.3527,158.6314,158.064,158.4124,15811.0
2021-02-19 12:35:00,159.11,159.58,159.1,159.49,15158.0,158.3825,158.8504,158.3726,158.7608,15158.0
2021-02-19 12:40:00,159.45,159.7,159.11,159.62,19723.0,158.721,158.9698,158.3825,158.8902,19723.0
2021-02-19 12:45:00,159.61,159.82,159.36,159.37,14610.0,158.8803,159.0893,158.6314,158.6414,14610.0
2021-02-19 12:50:00,159.37,159.37,158.93,158.96,12982.0,158.6414,158.6414,158.2034,158.2332,12982.0
2021-02-19 12:55:00,158.87,159.51,158.64,159.4,20328.0,158.1436,158.7807,157.9147,158.6712,20328.0
2021-02-19 13:00:00,159.22,159.4,159.0,159.13,6982.0,158.492,158.6712,158.273,158.4024,6982.0
2021-02-19 13:05:00,159.08,159.58,159.08,159.09,8824.0,158.3527,158.8504,158.3527,158.3626,8824.0
2021-02-19 13:10:00,158.98,159.55,158.98,159.37,7979.0,158.2531,158.8205,158.2531,158.6414,7979.0
2021-02-19 13:15:00,159.37,159.7,159.29,159.34,14233.0,158.6414,158.9698,158.5617,158.6115,14233.0
2021-02-19 13:20:00,159.36,159.81,159.28,159.71,6459.0,158.6314,159.0793,158.5518,158.9798,6459.0
2021-02-19 13:25:00,159.73,160.02,159.72,159.78,18611.0,158.9997,159.2884,158.9897,159.0495,18611.0
2021-02-19 13:30:00,159.73,159.77,159.33,159.41,16747.0,158.9997,159.0395,158.6015,158.6812,16747.0
2021-02-19 13:35:00,159.38,159.85,159.38,159.84,15799.0,158.6513,159.1192,158.6513,159.1092,15799.0
2021-02-19 13:40:00,159.84,160.36,159.82,160.15,19505.0,159.1092,159.6268,159.0893,159.4178,19505.0
2021-02-19 13:45:00,160.05,160.3,159.66,159.72,27886.0,159.3182,159.5671,158.93,158.9897,27886.0
2021-02-19 13:50:00,159.66,159.69,159.11,159.38,14611.0,158.93,158.9599,158.3825,158.6513,14611.0
2021-02-19 13:55:00,159.41,159.64,159.22,159.5,15010.0,158.6812,158.9101,158.492,158.7708,15010.0
2021-02-19 14:00:00,159.53,159.79,159.4,159.59,28376.0,158.8006,159.0594,158.6712,158.8603,28376.0
2021-02-19 14:05:00,159.68,159.9,159.37,159.48,19955.0,158.9499,159.1689,158.6414,158.7508,19955.0
2021-02-19 14:10:00,159.49,159.7,159.25,159.35,21538.0,158.7608,158.9698,158.5219,158.6214,21538.0
2021-02-19 14:15:00,159.31,159.83,159.31,159.83,15467.0,158.5816,159.0992,158.5816,159.0992,15467.0
2021-02-19 14:20:00,159.82,159.83,159.18,159.46,17450.0,159.0893,159.0992,158.4522,158.7309,17450.0
2021-02-19 14:25:00,159.46,159.78,159.41,159.51,25599.0,158.7309,159.0495,158.6812,158.7807,25599.0
2021-02-19 14:30:00,159.49,160.08,159.48,160.08,19466.0,158.7608,159.3481,158.7508,159.3481,19466.0
2021-02-19 14:35:00,160.07,160.1,159.6,159.82,18649.0,159.3381,159.368,158.8703,159.0893,18649.0
2021-02-19 14:40:00,159.83,159.96,159.73,159.95,12793.0,159.0992,159.2287,158.9997,159.2187,12793.0
2021-02-19 14:45:00,159.89,160.11,159.73,159.88,31787.0,159.159,159.378,158.9997,159.149,31787.0
2021-02-19 14:50:00,159.97,160.01,159.78,159.9,20617.0,159.2386,159.2784,159.0495,159.1689,20617.0
2021-02-19 14:55:00,159.94,160.25,159.82,160.01,30519.0,159.2087,159.5173,159.0893,159.2784,30519.0
2021-02-19 15:00:00,160.02,160.15,159.67,159.97,32342.0,159.2884,159.4178,158.94,159.2386,32342.0
2021-02-19 15:05:00,160.0,160.05,159.26,159.37,23154.0,159.2685,159.3182,158.5319,158.6414,23154.0
2021-02-19 15:10:00,159.34,159.85,159.34,159.5,15703.0,158.6115,159.1192,158.6115,158.7708,15703.0
2021-02-19 15:15:00,159.4,159.45,159.03,159.13,19004.0,158.6712,158.721,158.3029,158.4024,19004.0
2021-02-19 15:20:00,159.17,159.47,159.13,159.23,19384.0,158.4423,158.7409,158.4024,158.502,19384.0
2021-02-19 15:25:00,159.28,159.38,159.23,159.28,25350.0,158.5518,158.6513,158.502,158.5518,25350.0
2021-02-19 15:30:00,159.28,159.98,159.2,159.61,19806.0,158.5518,159.2486,158.4721,158.8803,19806.0
2021-02-19 15:35:00,159.57,159.57,159.14,159.25,32727.0,158.8404,158.8404,158.4124,158.5219,32727.0
2021-02-19 15:40:00,159.25,159.27,158.73,158.92,38497.0,158.5219,158.5418,158.0043,158.1934,38497.0
2021-02-19 15:45:00,158.95,159.67,158.85,159.02,35040.0,158.2233,158.94,158.1237,158.293,35040.0
2021-02-19 15:50:00,159.19,159.5,158.82,158.94,85582.0,158.4622,158.7708,158.0939,158.2133,85582.0
2021-02-19 15:55:00,159.0,159.25,158.89,158.92,100600.0,158.273,158.5219,158.1635,158.1934,100600.0
2021-02-22 09:30:00,158.05,161.0,157.56,160.52,104715.0,157.3274,160.2639,156.8396,159.7861,104715.0
2021-02-22 09:35:00,160.64,163.38,160.64,162.62,106861.0,159.9055,162.633,159.9055,161.8765,106861.0
2021-02-22 09:40:00,162.51,163.65,161.69,163.41,52326.0,161.767,162.9018,160.9507,162.6629,52326.0
2021-02-22 09:45:00,163.6,164.68,163.36,164.11,85961.0,162.852,163.9271,162.6131,163.3597,85961.0
2021-02-22 09:50:00,164.0,164.21,162.44,162.7,34437.0,163.2502,163.4592,161.6973,161.9561,34437.0
2021-02-22 09:55:00,162.76,163.76,162.71,163.5,40175.0,162.0159,163.0113,161.9661,162.7525,40175.0
2021-02-22 10:00:00,163.52,163.52,162.36,163.09,20231.0,162.7724,162.7724,161.6177,162.3443,20231.0
2021-02-22 10:05:00,163.0,164.57,162.93,164.51,29463.0,162.2548,163.8176,162.1851,163.7578,29463.0
2021-02-22 10:10:00,164.51,165.34,164.35,164.78,77642.0,163.7578,164.5841,163.5986,164.0266,77642.0
2021-02-22 10:15:00,164.43,164.58,163.03,163.17,54395.0,163.6782,163.8275,162.2846,162.424,54395.0
2021-02-22 10:20:00,163.36,163.69,163.05,163.36,22601.0,162.6131,162.9416,162.3045,162.6131,22601.0
2021-02-22 10:25:00,163.26,163.26,162.6,162.94,50473.0,162.5136,162.5136,161.8566,162.195,50473.0
2021-02-22 10:30:00,162.88,163.25,162.26,163.1,29867.0,162.1353,162.5036,161.5181,162.3543,29867.0
2021-02-22 10:35:00,163.1,163.18,162.52,162.55,29662.0,162.3543,162.4339,161.7769,161.8068,29662.0
2021-02-22 10:40:00,162.55,163.61,162.48,163.61,30046.0,161.8068,162.862,161.7371,162.862,30046.0
2021-02-22 10:45:00,163.9,164.06,163.65,163.99,8049.0,163.1506,163.3099,162.9018,163.2402,8049.0
2021-02-22 10:50:00,163.9,164.1,163.16,163.5,33985.0,163.1506,163.3497,162.414,162.7525,33985.0
2021-02-22 10:55:00,163.43,163.91,163.16,163.17,35577.0,162.6828,163.1606,162.414,162.424,35577.0
2021-02-22 11:00:00,163.09,163.67,163.0,163.4,43706.0,162.3443,162.9217,162.2548,162.6529,43706.0
2021-02-22 11:05:00,163.32,163.49,162.89,163.01,24266.0,162.5733,162.7425,162.1453,162.2647,24266.0
2021-02-22 11:10:00,163.01,163.09,160.49,161.5,122262.0,162.2647,162.3443,159.7562,160.7616,122262.0
2021-02-22 11:15:00,161.55,162.07,161.41,162.0,33836.0,160.8114,161.329,160.672,161.2593,33836.0
2021-02-22 11:20:00,162.12,162.63,161.97,162.27,33868.0,161.3788,161.8864,161.2295,161.5281,33868.0
2021-02-22 11:25:00,162.27,162.32,161.69,161.93,11106.0,161.5281,161.5779,160.9507,161.1896,11106.0
2021-02-22 11:30:00,162.03,163.08,161.93,163.08,7780.0,161.2892,162.3344,161.1896,162.3344,7780.0
2021-02-22 11:35:00,163.06,163.5,162.98,163.08,34410.0,162.3145,162.7525,162.2348,162.3344,34410.0
2021-02-22 11:40:00,163.03,163.19,162.49,162.64,13710.0,162.2846,162.4439,161.7471,161.8964,13710.0
2021-02-22 11:45:00,162.75,163.04,162.63,162.81,10201.0,162.0059,162.2946,161.8864,162.0656,10201.0
2021-02-22 11:50:00,162.89,163.3,162.87,163.02,14322.0,162.1453,162.5534,162.1253,162.2747,14322.0
2021-02-22 11:55:00,163.08,163.4,163.07,163.27,20985.0,162.3344,162.6529,162.3244,162.5235,20985.0
2021-02-22 12:00:00,163.22,163.22,162.62,162.78,19948.0,162.4737,162.4737,161.8765,162.0358,19948.0
2021-02-22 12:05:00,162.78,162.86,162.18,162.25,15082.0,162.0358,162.1154,161.4385,161.5082,15082.0
2021-02-22 12:10:00,162.21,163.25,162.16,163.25,25801.0,161.4684,162.5036,161.4186,162.5036,25801.0
2021-02-22 12:15:00,163.4,163.54,162.83,163.15,27070.0,162.6529,162.7923,162.0855,162.4041,27070.0
2021-02-22 12:20:00,163.08,163.1,162.78,163.02,10677.0,162.3344,162.3543,162.0358,162.2747,10677.0
2021-02-22 12:25:00,162.93,163.35,162.93,163.21,8896.0,162.1851,162.6032,162.1851,162.4638,8896.0
2021-02-22 12:30:00,163.19,163.42,163.11,163.31,22165.0,162.4439,162.6728,162.3643,162.5633,22165.0
2021-02-22 12:35:00,163.31,163.7,163.31,163.55,10093.0,162.5633,162.9516,162.5633,162.8022,10093.0
2021-02-22 12:40:00,163.5,163.8,163.44,163.72,13697.0,162.7525,163.0511,162.6927,162.9715,13697.0
2021-02-22 12:45:00,163.75,163.76,163.35,163.6,6595.0,163.0013,163.0113,162.6032,162.852,6595.0
2021-02-22 12:50:00,163.74,163.87,163.67,163.8,19038.0,162.9914,163.1208,162.9217,163.0511,19038.0
2021-02-22 12:55:00,163.85,164.59,163.85,164.41,15663.0,163.1009,163.8375,163.1009,163.6583,15663.0
2021-02-22 13:00:00,164.45,164.49,163.89,163.89,24055.0,163.6981,163.7379,163.1407,163.1407,24055.0
2021-02-22 13:05:00,163.84,164.39,163.79,164.34,24869.0,163.0909,163.6384,163.0411,163.5886,24869.0
2021-02-22 13:10:00,164.36,164.67,164.22,164.67,22445.0,163.6085,163.9171,163.4692,163.9171,22445.0
2021-02-22 13:15:00,164.62,164.88,164.62,164.86,12909.0,163.8673,164.1262,163.8673,164.1062,12909.0
2021-02-22 13:20:00,164.88,165.0,164.83,164.83,29826.0,164.1262,164.2456,164.0764,164.0764,29826.0
2021-02-22 13:25:00,164.84,165.5,164.83,165.48,18078.0,164.0863,164.7433,164.0764,164.7234,18078.0
2021-02-22 13:30:00,165.47,165.71,165.23,165.65,42002.0,164.7135,164.9524,164.4746,164.8926,42002.0
2021-02-22 13:35:00,165.61,166.17,165.58,166.16,27950.0,164.8528,165.4103,164.823,165.4003,27950.0
2021-02-22 13:40:00,166.17,166.38,166.01,166.16,43671.0,165.4103,165.6193,165.251,165.4003,43671.0
2021-02-22 13:45:00,166.16,166.57,166.1,166.39,32267.0,165.4003,165.8084,165.3406,165.6293,32267.0
2021-02-22 13:50:00,166.44,166.55,165.83,165.86,30812.0,165.679,165.7885,165.0718,165.1017,30812.0
2021-02-22 13:55:00,165.9,165.95,165.66,165.77,26593.0,165.1415,165.1913,164.9026,165.0121,26593.0
2021-02-22 14:00:00,165.7,165.86,165.63,165.7,25942.0,164.9424,165.1017,164.8727,164.9424,25942.0
2021-02-22 14:05:00,165.73,165.73,165.32,165.5,15130.0,164.9723,164.9723,164.5641,164.7433,15130.0
2021-02-22 14:10:00,165.5,165.57,165.23,165.5,13194.0,164.7433,164.813,164.4746,164.7433,13194.0
2021-02-22 14:15:00,165.49,165.77,165.34,165.42,60298.0,164.7334,165.0121,164.5841,164.6637,60298.0
2021-02-22 14:20:00,165.49,165.49,164.85,165.03,34019.0,164.7334,164.7334,164.0963,164.2755,34019.0
2021-02-22 14:25:00,165.08,165.08,164.4,164.42,12933.0,164.3252,164.3252,163.6484,163.6683,12933.0
2021-02-22 14:30:00,164.36,164.36,163.58,163.58,54349.0,163.6085,163.6085,162.8321,162.8321,54349.0
2021-02-22 14:35:00,163.59,163.59,163.22,163.31,36198.0,162.8421,162.8421,162.4737,162.5633,36198.0
2021-02-22 14:40:00,163.29,163.45,163.06,163.2,27499.0,162.5434,162.7027,162.3145,162.4538,27499.0
2021-02-22 14:45:00,163.28,163.32,162.53,162.63,22080.0,162.5335,162.5733,161.7869,161.8864,22080.0
2021-02-22 14:50:00,162.67,162.8,162.48,162.48,22282.0,161.9263,162.0557,161.7371,161.7371,22282.0
2021-02-22 14:55:00,162.45,163.07,162.37,162.62,20021.0,161.7073,162.3244,161.6276,161.8765,20021.0
2021-02-22 15:00:00,162.75,162.91,162.69,162.82,6343.0,162.0059,162.1652,161.9462,162.0756,6343.0
2021-02-22 15:05:00,162.84,162.85,162.34,162.42,10713.0,162.0955,162.1054,161.5978,161.6774,10713.0
2021-02-22 15:10:00,162.42,162.45,162.06,162.13,12760.0,161.6774,161.7073,161.3191,161.3887,12760.0
2021-02-22 15:15:00,162.14,162.62,162.13,162.62,9546.0,161.3987,161.8765,161.3887,161.8765,9546.0
2021-02-22 15:20:00,162.64,162.66,161.7,161.71,14093.0,161.8964,161.9163,160.9607,160.9707,14093.0
2021-02-22 15:25:00,161.79,161.9,161.1,161.14,35511.0,161.0503,161.1598,160.3634,160.4033,35511.0
2021-02-22 15:30:00,161.24,161.56,161.06,161.16,23418.0,160.5028,160.8213,160.3236,160.4232,23418.0
2021-02-22 15:35:00,161.07,161.12,160.54,160.6,39981.0,160.3336,160.3833,159.806,159.8657,39981.0
2021-02-22 15:40:00,160.64,160.77,160.42,160.62,42311.0,159.9055,160.0349,159.6865,159.8856,42311.0
2021-02-22 15:45:00,160.62,161.13,160.27,160.27,53343.0,159.8856,160.3933,159.5372,159.5372,53343.0
2021-02-22 15:50:00,160.25,160.73,160.14,160.52,72701.0,159.5173,159.9951,159.4078,159.7861,72701.0
2021-02-22 15:55:00,160.58,160.87,160.27,160.63,136682.0,159.8458,160.1345,159.5372,159.8956,136682.0
2021-02-23 09:30:00,159.33,160.37,156.33,157.33,95885.0,158.6015,159.6368,155.6152,156.6107,95885.0
2021-02-23 09:35:00,157.75,158.49,156.02,156.18,159276.0,157.0288,157.7654,155.3067,155.4659,159276.0
2021-02-23 09:40:00,156.25,156.43,153.1,154.32,158388.0,155.5356,155.7148,152.4,153.6144,158388.0
2021-02-23 09:45:00,154.55,155.82,154.32,154.81,45493.0,153.8434,155.1076,153.6144,154.1022,45493.0
2021-02-23 09:50:00,154.96,155.84,154.46,155.68,44302.0,154.2515,155.1275,153.7538,154.9682,44302.0
2021-02-23 09:55:00,155.65,156.49,155.41,156.29,60947.0,154.9384,155.7745,154.6995,155.5754,60947.0
2021-02-23 10:00:00,156.4,157.4,155.9,157.05,129796.0,155.6849,156.6804,155.1872,156.332,129796.0
2021-02-23 10:05:00,157.11,157.43,156.5,157.03,137874.0,156.3917,156.7102,155.7845,156.312,137874.0
2021-02-23 10:10:00,156.96,158.67,156.76,158.42,71866.0,156.2424,157.9446,156.0433,157.6957,71866.0
2021-02-23 10:15:00,158.31,158.42,157.22,158.01,43108.0,157.5862,157.6957,156.5012,157.2876,43108.0
2021-02-23 10:20:00,157.9,158.22,157.29,157.93,37121.0,157.1781,157.4966,156.5709,157.2079,37121.0
2021-02-23 10:25:00,158.03,158.21,157.54,157.71,97345.0,157.3075,157.4867,156.8197,156.9889,97345.0
2021-02-23 10:30:00,157.75,158.47,157.01,158.47,34025.0,157.0288,157.7455,156.2921,157.7455,34025.0
2021-02-23 10:35:00,158.49,159.17,158.28,158.4,29967.0,157.7654,158.4423,157.5563,157.6758,29967.0
2021-02-23 10:40:00,158.31,158.47,157.65,158.4,47960.0,157.5862,157.7455,156.9292,157.6758,47960.0
2021-02-23 10:45:00,158.4,160.01,158.4,159.3,29440.0,157.6758,159.2784,157.6758,158.5717,29440.0
2021-02-23 10:50:00,159.25,160.43,159.25,160.42,14440.0,158.5219,159.6965,158.5219,159.6865,14440.0
2021-02-23 10:55:00,160.53,160.53,159.76,160.13,39043.0,159.796,159.796,159.0296,159.3979,39043.0
2021-02-23 11:00:00,160.14,160.33,157.88,158.95,223699.0,159.4078,159.597,157.1582,158.2233,223699.0
2021-02-23 11:05:00,159.09,159.6,158.68,158.97,22863.0,158.3626,158.8703,157.9545,158.2432,22863.0
2021-02-23 11:10:00,158.69,159.28,158.63,158.87,19340.0,157.9645,158.5518,157.9047,158.1436,19340.0
2021-02-23 11:15:00,158.95,159.32,158.5,158.57,20184.0,158.2233,158.5916,157.7753,157.845,20184.0
2021-02-23 11:20:00,158.58,158.58,157.78,157.78,18690.0,157.855,157.855,157.0586,157.0586,18690.0
2021-02-23 11:25:00,157.78,157.83,157.14,157.6,21290.0,157.0586,157.1084,156.4215,156.8794,21290.0
2021-02-23 11:30:00,157.57,158.9,157.57,158.9,17246.0,156.8496,158.1735,156.8496,158.1735,17246.0
2021-02-23 11:35:00,158.99,159.16,158.32,158.56,12637.0,158.2631,158.4323,157.5962,157.8351,12637.0
2021-02-23 11:40:00,158.37,158.42,157.35,157.99,24927.0,157.6459,157.6957,156.6306,157.2677,24927.0
2021-02-23 11:45:00,157.92,158.31,157.66,158.0,10707.0,157.198,157.5862,156.9392,157.2776,10707.0
2021-02-23 11:50:00,158.08,158.5,157.9,158.12,9598.0,157.3572,157.7753,157.1781,157.3971,9598.0
2021-02-23 11:55:00,158.13,158.17,157.76,157.91,5075.0,157.407,157.4468,157.0387,157.188,5075.0
2021-02-23 12:00:00,157.78,157.9,157.55,157.65,14354.0,157.0586,157.1781,156.8297,156.9292,14354.0
2021-02-23 12:05:00,157.67,157.85,157.13,157.25,6970.0,156.9491,157.1283,156.4116,156.531,6970.0
2021-02-23 12:10:00,157.22,157.75,157.18,157.46,11938.0,156.5012,157.0288,156.4614,156.7401,11938.0
2021-02-23 12:15:00,157.34,158.21,156.88,158.04,42013.0,156.6206,157.4867,156.1627,157.3174,42013.0
2021-02-23 12:20:00,157.93,158.02,157.59,158.02,8139.0,157.2079,157.2975,156.8695,157.2975,8139.0
2021-02-23 12:25:00,158.02,158.3,158.02,158.23,7228.0,157.2975,157.5762,157.2975,157.5066,7228.0
2021-02-23 12:30:00,158.21,158.38,158.09,158.22,15482.0,157.4867,157.6559,157.3672,157.4966,15482.0
2021-02-23 12:35:00,158.14,158.14,157.67,157.94,17952.0,157.417,157.417,156.9491,157.2179,17952.0
2021-02-23 12:40:00,157.86,158.19,157.85,157.97,10021.0,157.1383,157.4667,157.1283,157.2478,10021.0
2021-02-23 12:45:00,157.97,158.15,157.92,157.95,8804.0,157.2478,157.4269,157.198,157.2278,8804.0
2021-02-23 12:50:00,157.87,158.93,157.69,158.93,26540.0,157.1482,158.2034,156.969,158.2034,26540.0
2021-02-23 12:55:00,158.81,158.84,158.15,158.29,7397.0,158.0839,158.1138,157.4269,157.5663,7397.0
2021-02-23 13:00:00,158.3,158.87,158.3,158.57,6185.0,157.5762,158.1436,157.5762,157.845,6185.0
2021-02-23 13:05:00,158.63,158.81,158.58,158.69,3111.0,157.9047,158.0839,157.855,157.9645,3111.0
2021-02-23 13:10:00,158.65,158.88,158.51,158.88,6383.0,157.9246,158.1536,157.7853,158.1536,6383.0
2021-02-23 13:15:00,158.88,159.43,158.86,159.23,21134.0,158.1536,158.7011,158.1337,158.502,21134.0
2021-02-23 13:20:00,159.3,159.5,158.99,159.4,8314.0,158.5717,158.7708,158.2631,158.6712,8314.0
2021-02-23 13:25:00,159.41,159.5,159.31,159.49,6326.0,158.6812,158.7708,158.5816,158.7608,6326.0
2021-02-23 13:30:00,159.41,159.41,158.91,159.06,9665.0,158.6812,158.6812,158.1835,158.3328,9665.0
2021-02-23 13:35:00,159.22,159.25,158.83,159.25,6349.0,158.492,158.5219,158.1038,158.5219,6349.0
2021-02-23 13:40:00,159.14,159.14,158.43,158.46,10946.0,158.4124,158.4124,157.7056,157.7355,10946.0
2021-02-23 13:45:00,158.49,158.88,158.49,158.75,93798.0,157.7654,158.1536,157.7654,158.0242,93798.0
2021-02-23 13:50:00,158.67,159.15,158.64,158.75,14237.0,157.9446,158.4224,157.9147,158.0242,14237.0
2021-02-23 13:55:00,158.77,159.16,158.64,159.02,21449.0,158.0441,158.4323,157.9147,158.293,21449.0
2021-02-23 14:00:00,159.03,159.36,158.96,159.19,7832.0,158.3029,158.6314,158.2332,158.4622,7832.0
2021-02-23 14:05:00,159.27,159.39,158.76,158.84,10015.0,158.5418,158.6613,158.0341,158.1138,10015.0
2021-02-23 14:10:00,158.78,159.18,158.65,159.0,13046.0,158.054,158.4522,157.9246,158.273,13046.0
2021-02-23 14:15:00,159.01,159.13,158.74,158.9,11706.0,158.283,158.4024,158.0142,158.1735,11706.0
2021-02-23 14:20:00,158.97,159.27,158.9,159.13,8966.0,158.2432,158.5418,158.1735,158.4024,8966.0
2021-02-23 14:25:00,159.17,159.68,159.14,159.45,14569.0,158.4423,158.9499,158.4124,158.721,14569.0
2021-02-23 14:30:00,159.48,159.64,158.89,158.92,11609.0,158.7508,158.9101,158.1635,158.1934,11609.0
2021-02-23 14:35:00,158.97,159.19,158.82,159.04,11338.0,158.2432,158.4622,158.0939,158.3129,11338.0
2021-02-23 14:40:00,159.01,159.46,158.92,159.42,5413.0,158.283,158.7309,158.1934,158.6911,5413.0
2021-02-23 14:45:00,159.38,159.52,159.12,159.17,17448.0,158.6513,158.7907,158.3925,158.4423,17448.0
2021-02-23 14:50:00,159.07,159.49,159.07,159.26,15321.0,158.3427,158.7608,158.3427,158.5319,15321.0
2021-02-23 14:55:00,159.25,159.49,159.07,159.36,9509.0,158.5219,158.7608,158.3427,158.6314,9509.0
2021-02-23 15:00:00,159.43,159.57,159.23,159.54,14689.0,158.7011,158.8404,158.502,158.8106,14689.0
2021-02-23 15:05:00,159.6,160.23,159.59,160.19,16132.0,158.8703,159.4974,158.8603,159.4576,16132.0
2021-02-23 15:10:00,160.27,160.92,160.17,160.66,37966.0,159.5372,160.1843,159.4377,159.9255,37966.0
2021-02-23 15:15:00,160.74,160.88,160.49,160.69,18208.0,160.0051,160.1444,159.7562,159.9553,18208.0
2021-02-23 15:20:00,160.64,160.88,160.34,160.46,46124.0,159.9055,160.1444,159.6069,159.7264,46124.0
2021-02-23 15:25:00,160.32,160.78,160.16,160.74,26980.0,159.587,160.0449,159.4277,160.0051,26980.0
2021-02-23 15:30:00,160.69,160.84,160.16,160.21,25786.0,159.9553,160.1046,159.4277,159.4775,25786.0
2021-02-23 15:35:00,160.24,160.84,160.19,160.55,22098.0,159.5074,160.1046,159.4576,159.816,22098.0
2021-02-23 15:40:00,160.6,160.62,157.55,160.27,100131.0,159.8657,159.8856,156.8297,159.5372,100131.0
2021-02-23 15:45:00,160.17,160.7,159.93,160.0,56131.0,159.4377,159.9653,159.1988,159.2685,56131.0
2021-02-23 15:50:00,159.92,160.26,159.72,160.26,45512.0,159.1888,159.5273,158.9897,159.5273,45512.0
2021-02-23 15:55:00,160.22,160.34,159.26,159.83,114453.0,159.4875,159.6069,158.5319,159.0992,114453.0
2021-02-24 09:30:00,160.55,161.51,159.6,161.18,49612.0,159.816,160.7716,158.8703,160.4431,49612.0
2021-02-24 09:35:00,161.06,161.93,161.0,161.54,42424.0,160.3236,161.1896,160.2639,160.8014,42424.0
2021-02-24 09:40:00,161.67,162.98,161.67,162.76,49593.0,160.9308,162.2348,160.9308,162.0159,49593.0
2021-02-24 09:45:00,162.5,164.24,162.18,164.22,56931.0,161.757,163.4891,161.4385,163.4692,56931.0
2021-02-24 09:50:00,164.23,164.31,162.9,163.03,32361.0,163.4791,163.5588,162.1552,162.2846,32361.0
2021-02-24 09:55:00,163.12,163.9,162.32,163.03,115570.0,162.3742,163.1506,161.5779,162.2846,115570.0
2021-02-24 10:00:00,163.19,163.22,161.9,161.9,20152.0,162.4439,162.4737,161.1598,161.1598,20152.0
2021-02-24 10:05:00,162.19,162.54,161.15,161.66,20998.0,161.4485,161.7969,160.4132,160.9209,20998.0
2021-02-24 10:10:00,161.72,161.95,161.03,161.28,21134.0,160.9806,161.2096,160.2938,160.5426,21134.0
2021-02-24 10:15:00,161.28,162.16,161.28,161.93,18958.0,160.5426,161.4186,160.5426,161.1896,18958.0
2021-02-24 10:20:00,161.87,163.2,161.86,163.2,31467.0,161.1299,162.4538,161.12,162.4538,31467.0
2021-02-24 10:25:00,163.36,163.41,162.41,162.58,52131.0,162.6131,162.6629,161.6675,161.8367,52131.0
2021-02-24 10:30:00,162.69,163.64,162.09,163.34,27712.0,161.9462,162.8918,161.3489,162.5932,27712.0
2021-02-24 10:35:00,163.19,163.7,162.96,163.7,18871.0,162.4439,162.9516,162.2149,162.9516,18871.0
2021-02-24 10:40:00,163.53,163.98,163.49,163.98,2532.0,162.7823,163.2303,162.7425,163.2303,2532.0
2021-02-24 10:45:00,163.85,164.58,163.5,163.7,18284.0,163.1009,163.8275,162.7525,162.9516,18284.0
2021-02-24 10:50:00,163.61,163.94,162.74,162.74,20068.0,162.862,163.1905,161.9959,161.9959,20068.0
2021-02-24 10:55:00,162.78,163.85,162.76,163.75,6156.0,162.0358,163.1009,162.0159,163.0013,6156.0
2021-02-24 11:00:00,163.57,163.86,162.81,162.97,25327.0,162.8221,163.1108,162.0656,162.2249,25327.0
2021-02-24 11:05:00,163.12,163.55,162.5,162.5,44720.0,162.3742,162.8022,161.757,161.757,44720.0
2021-02-24 11:10:00,162.6,162.66,161.95,162.01,49249.0,161.8566,161.9163,161.2096,161.2693,49249.0
2021-02-24 11:15:00,162.13,163.71,162.1,163.71,17807.0,161.3887,162.9615,161.3589,162.9615,17807.0
2021-02-24 11:20:00,163.68,164.29,163.49,163.93,31581.0,162.9316,163.5389,162.7425,163.1805,31581.0
2021-02-24 11:25:00,163.79,164.14,163.7,163.77,24962.0,163.0411,163.3895,162.9516,163.0212,24962.0
2021-02-24 11:30:00,163.83,164.26,163.7,163.7,10988.0,163.081,163.509,162.9516,162.9516,10988.0
2021-02-24 11:35:00,163.75,164.26,163.75,164.19,21901.0,163.0013,163.509,163.0013,163.4393,21901.0
2021-02-24 11:40:00,164.25,164.29,163.1,163.54,20358.0,163.499,163.5389,162.3543,162.7923,20358.0
2021-02-24 11:45:00,163.56,164.11,163.56,164.04,7416.0,162.8122,163.3597,162.8122,163.29,7416.0
2021-02-24 11:50:00,164.03,164.25,163.45,163.45,15793.0,163.28,163.499,162.7027,162.7027,15793.0
2021-02-24 11:55:00,163.53,163.91,163.43,163.86,14840.0,162.7823,163.1606,162.6828,163.1108,14840.0
2021-02-24 12:00:00,163.99,164.33,163.92,164.19,13969.0,163.2402,163.5787,163.1705,163.4393,13969.0
2021-02-24 12:05:00,164.28,164.28,163.26,163.59,46735.0,163.5289,163.5289,162.5136,162.8421,46735.0
2021-02-24 12:10:00,163.6,163.63,163.19,163.32,27301.0,162.852,162.8819,162.4439,162.5733,27301.0
2021-02-24 12:15:00,163.42,163.81,163.33,163.59,17700.0,162.6728,163.0611,162.5832,162.8421,17700.0
2021-02-24 12:20:00,163.58,164.21,163.41,163.75,28544.0,162.8321,163.4592,162.6629,163.0013,28544.0
2021-02-24 12:25:00,163.75,164.4,163.75,164.4,23977.0,163.0013,163.6484,163.0013,163.6484,23977.0
2021-02-24 12:30:00,164.33,164.37,164.0,164.06,17623.0,163.5787,163.6185,163.2502,163.3099,17623.0
2021-02-24 12:35:00,164.14,164.19,163.84,164.14,7158.0,163.3895,163.4393,163.0909,163.3895,7158.0
2021-02-24 12:40:00,164.08,164.18,163.89,163.92,24246.0,163.3298,163.4294,163.1407,163.1705,24246.0
2021-02-24 12:45:00,163.94,164.14,163.43,163.87,38825.0,163.1905,163.3895,162.6828,163.1208,38825.0
2021-02-24 12:50:00,163.78,163.96,163.54,163.79,24407.0,163.0312,163.2104,162.7923,163.0411,24407.0
2021-02-24 12:55:00,163.79,163.81,163.28,163.45,13801.0,163.0411,163.0611,162.5335,162.7027,13801.0
2021-02-24 13:00:00,163.49,163.5,162.55,162.89,14958.0,162.7425,162.7525,161.8068,162.1453,14958.0
2021-02-24 13:05:00,162.82,163.42,162.81,163.3,13648.0,162.0756,162.6728,162.0656,162.5534,13648.0
2021-02-24 13:10:00,163.28,163.68,163.12,163.68,9514.0,162.5335,162.9316,162.3742,162.9316,9514.0
2021-02-24 13:15:00,163.73,164.37,163.73,164.32,27646.0,162.9814,163.6185,162.9814,163.5687,27646.0
2021-02-24 13:20:00,164.26,164.35,163.69,163.69,6886.0,163.509,163.5986,162.9416,162.9416,6886.0
2021-02-24 13:25:00,163.76,164.2,163.76,164.18,7436.0,163.0113,163.4493,163.0113,163.4294,7436.0
2021-02-24 13:30:00,164.24,164.49,163.85,163.91,29009.0,163.4891,163.7379,163.1009,163.1606,29009.0
2021-02-24 13:35:00,164.0,164.24,163.85,163.95,4321.0,163.2502,163.4891,163.1009,163.2004,4321.0
2021-02-24 13:40:00,163.9,164.21,163.68,164.13,6985.0,163.1506,163.4592,162.9316,163.3796,6985.0
2021-02-24 13:45:00,164.05,164.18,163.93,164.08,9845.0,163.3,163.4294,163.1805,163.3298,9845.0
2021-02-24 13:50:00,164.13,164.25,163.56,163.6,18934.0,163.3796,163.499,162.8122,162.852,18934.0
2021-02-24 13:55:00,163.64,163.93,163.62,163.92,9440.0,162.8918,163.1805,162.8719,163.1705,9440.0
2021-02-24 14:00:00,163.95,164.01,163.26,163.26,11725.0,163.2004,163.2601,162.5136,162.5136,11725.0
2021-02-24 14:05:00,163.28,163.29,162.8,162.88,30410.0,162.5335,162.5434,162.0557,162.1353,30410.0
2021-02-24 14:10:00,162.92,163.1,162.59,162.6,14506.0,162.1751,162.3543,161.8466,161.8566,14506.0
2021-02-24 14:15:00,162.71,163.0,162.36,162.51,18768.0,161.9661,162.2548,161.6177,161.767,18768.0
2021-02-24 14:20:00,162.4,163.0,162.29,162.35,36343.0,161.6575,162.2548,161.548,161.6077,36343.0
2021-02-24 14:25:00,162.3,162.89,162.08,162.89,13810.0,161.558,162.1453,161.339,162.1453,13810.0
2021-02-24 14:30:00,162.78,163.05,162.61,162.76,29112.0,162.0358,162.3045,161.8665,162.0159,29112.0
2021-02-24 14:35:00,162.83,162.83,162.42,162.69,37623.0,162.0855,162.0855,161.6774,161.9462,37623.0
2021-02-24 14:40:00,162.7,162.76,162.4,162.56,21396.0,161.9561,162.0159,161.6575,161.8168,21396.0
2021-02-24 14:45:00,162.53,162.8,162.25,162.66,13185.0,161.7869,162.0557,161.5082,161.9163,13185.0
2021-02-24 14:50:00,162.6,162.68,162.38,162.42,6033.0,161.8566,161.9362,161.6376,161.6774,6033.0
2021-02-24 14:55:00,162.5,162.76,162.4,162.5,7213.0,161.757,162.0159,161.6575,161.757,7213.0
2021-02-24 15:00:00,162.5,162.7,162.39,162.56,11445.0,161.757,161.9561,161.6475,161.8168,11445.0
2021-02-24 15:05:00,162.6,162.73,162.43,162.43,23155.0,161.8566,161.986,161.6874,161.6874,23155.0
2021-02-24 15:10:00,162.41,162.47,162.21,162.38,16552.0,161.6675,161.7272,161.4684,161.6376,16552.0
2021-02-24 15:15:00,162.41,162.75,162.28,162.4,17851.0,161.6675,162.0059,161.538,161.6575,17851.0
2021-02-24 15:20:00,162.47,162.78,162.47,162.61,13565.0,161.7272,162.0358,161.7272,161.8665,13565.0
2021-02-24 15:25:00,162.61,162.77,162.58,162.71,21210.0,161.8665,162.0258,161.8367,161.9661,21210.0
2021-02-24 15:30:00,162.7,162.78,162.49,162.7,41672.0,161.9561,162.0358,161.7471,161.9561,41672.0
2021-02-24 15:35:00,162.74,162.77,162.4,162.54,47944.0,161.9959,162.0258,161.6575,161.7969,47944.0
2021-02-24 15:40:00,162.55,162.75,162.44,162.75,41521.0,161.8068,162.0059,161.6973,162.0059,41521.0
2021-02-24 15:45:00,162.85,163.18,162.81,162.99,17655.0,162.1054,162.4339,162.0656,162.2448,17655.0
2021-02-24 15:50:00,163.02,163.07,162.59,162.82,77235.0,162.2747,162.3244,161.8466,162.0756,77235.0
2021-02-24 15:55:00,162.88,163.26,162.71,162.77,92153.0,162.1353,162.5136,161.9661,162.0258,92153.0
2021-02-25 09:30:00,164.7,165.0,162.81,163.22,87007.0,163.947,164.2456,162.0656,162.4737,87007.0
2021-02-25 09:35:00,163.14,163.15,161.35,162.28,63465.0,162.3941,162.4041,160.6123,161.538,63465.0
2021-02-25 09:40:00,162.2,162.2,160.95,161.55,40960.0,161.4584,161.4584,160.2141,160.8114,40960.0
2021-02-25 09:45:00,161.63,161.71,159.81,161.13,45573.0,160.891,160.9707,159.0793,160.3933,45573.0
2021-02-25 09:50:00,161.15,162.25,160.86,161.16,31376.0,160.4132,161.5082,160.1245,160.4232,31376.0
2021-02-25 09:55:00,161.14,161.98,160.75,161.5,17380.0,160.4033,161.2394,160.015,160.7616,17380.0
2021-02-25 10:00:00,161.42,161.52,160.88,161.18,17026.0,160.682,160.7815,160.1444,160.4431,17026.0
2021-02-25 10:05:00,161.08,161.23,160.02,160.08,49859.0,160.3435,160.4928,159.2884,159.3481,49859.0
2021-02-25 10:10:00,160.09,160.2,159.15,159.52,39440.0,159.3581,159.4676,158.4224,158.7907,39440.0
2021-02-25 10:15:00,159.53,159.85,159.16,159.46,42326.0,158.8006,159.1192,158.4323,158.7309,42326.0
2021-02-25 10:20:00,159.5,159.98,159.44,159.6,51384.0,158.7708,159.2486,158.711,158.8703,51384.0
2021-02-25 10:25:00,159.62,159.62,158.94,159.04,31409.0,158.8902,158.8902,158.2133,158.3129,31409.0
2021-02-25 10:30:00,159.02,159.06,158.0,158.11,68413.0,158.293,158.3328,157.2776,157.3871,68413.0
2021-02-25 10:35:00,158.09,158.59,157.52,158.53,69354.0,157.3672,157.8649,156.7998,157.8052,69354.0
2021-02-25 10:40:00,158.59,158.59,157.93,158.56,21075.0,157.8649,157.8649,157.2079,157.8351,21075.0
2021-02-25 10:45:00,158.56,158.56,157.0,157.14,55047.0,157.8351,157.8351,156.2822,156.4215,55047.0
2021-02-25 10:50:00,157.0,157.9,156.77,157.51,55744.0,156.2822,157.1781,156.0532,156.7899,55744.0
2021-02-25 10:55:00,157.57,158.41,157.51,158.15,29795.0,156.8496,157.6857,156.7899,157.4269,29795.0
2021-02-25 11:00:00,158.14,159.21,158.13,159.01,22286.0,157.417,158.4821,157.407,158.283,22286.0
2021-02-25 11:05:00,159.0,159.07,158.28,158.81,19737.0,158.273,158.3427,157.5563,158.0839,19737.0
2021-02-25 11:10:00,158.81,160.17,158.65,159.89,43065.0,158.0839,159.4377,157.9246,159.159,43065.0
2021-02-25 11:15:00,159.89,160.14,159.57,159.71,14320.0,159.159,159.4078,158.8404,158.9798,14320.0
2021-02-25 11:20:00,159.82,159.92,159.24,159.66,18769.0,159.0893,159.1888,158.5119,158.93,18769.0
2021-02-25 11:25:00,159.75,160.09,159.57,160.09,14040.0,159.0196,159.3581,158.8404,159.3581,14040.0
2021-02-25 11:30:00,160.06,160.3,159.91,160.15,17491.0,159.3282,159.5671,159.1789,159.4178,17491.0
2021-02-25 11:35:00,160.15,160.17,159.71,159.93,12410.0,159.4178,159.4377,158.9798,159.1988,12410.0
2021-02-25 11:40:00,159.93,160.17,159.64,159.67,13745.0,159.1988,159.4377,158.9101,158.94,13745.0
2021-02-25 11:45:00,159.63,159.68,158.29,158.33,25080.0,158.9002,158.9499,157.5663,157.6061,25080.0
2021-02-25 11:50:00,158.22,159.0,157.53,158.85,21623.0,157.4966,158.273,156.8098,158.1237,21623.0
2021-02-25 11:55:00,159.01,159.01,158.04,158.17,13215.0,158.283,158.283,157.3174,157.4468,13215.0
2021-02-25 12:00:00,157.93,158.52,157.66,157.85,20308.0,157.2079,157.7952,156.9392,157.1283,20308.0
2021-02-25 12:05:00,157.86,158.48,157.79,158.25,14510.0,157.1383,157.7554,157.0686,157.5265,14510.0
2021-02-25 12:10:00,158.28,158.58,157.46,158.49,19118.0,157.5563,157.855,156.7401,157.7654,19118.0
2021-02-25 12:15:00,158.61,158.85,158.35,158.39,34675.0,157.8848,158.1237,157.626,157.6658,34675.0
2021-02-25 12:20:00,158.45,158.76,158.03,158.7,16755.0,157.7256,158.0341,157.3075,157.9744,16755.0
2021-02-25 12:25:00,158.67,158.67,157.55,157.69,8597.0,157.9446,157.9446,156.8297,156.969,8597.0
2021-02-25 12:30:00,157.67,157.67,157.26,157.36,8683.0,156.9491,156.9491,156.541,156.6405,8683.0
2021-02-25 12:35:00,157.41,157.73,157.02,157.73,13647.0,156.6903,157.0088,156.3021,157.0088,13647.0
2021-02-25 12:40:00,158.03,158.03,157.38,157.67,6394.0,157.3075,157.3075,156.6604,156.9491,6394.0
2021-02-25 12:45:00,157.67,157.97,157.28,157.5,17421.0,156.9491,157.2478,156.5609,156.7799,17421.0
2021-02-25 12:50:00,157.5,157.68,156.6,156.61,20411.0,156.7799,156.9591,155.884,155.894,20411.0
2021-02-25 12:55:00,156.82,156.94,156.32,156.79,33729.0,156.103,156.2225,155.6053,156.0731,33729.0
2021-02-25 13:00:00,156.7,157.07,156.1,156.82,20053.0,155.9836,156.3519,155.3863,156.103,20053.0
2021-02-25 13:05:00,156.89,157.57,156.63,157.57,18851.0,156.1727,156.8496,155.9139,156.8496,18851.0
2021-02-25 13:10:00,157.66,157.97,157.24,157.79,71166.0,156.9392,157.2478,156.5211,157.0686,71166.0
2021-02-25 13:15:00,157.8,158.14,157.5,158.08,8694.0,157.0785,157.417,156.7799,157.3572,8694.0
2021-02-25 13:20:00,158.05,158.85,158.05,158.79,29754.0,157.3274,158.1237,157.3274,158.064,29754.0
2021-02-25 13:25:00,158.75,159.15,158.5,159.15,13602.0,158.0242,158.4224,157.7753,158.4224,13602.0
2021-02-25 13:30:00,158.98,159.43,158.98,159.32,18164.0,158.2531,158.7011,158.2531,158.5916,18164.0
2021-02-25 13:35:00,159.32,159.76,159.05,159.74,14772.0,158.5916,159.0296,158.3228,159.0097,14772.0
2021-02-25 13:40:00,159.67,160.26,159.49,160.26,26720.0,158.94,159.5273,158.7608,159.5273,26720.0
2021-02-25 13:45:00,160.19,160.19,159.43,159.92,17051.0,159.4576,159.4576,158.7011,159.1888,17051.0
2021-02-25 13:50:00,160.07,160.07,158.7,158.7,9084.0,159.3381,159.3381,157.9744,157.9744,9084.0
2021-02-25 13:55:00,158.93,159.37,158.78,159.28,9805.0,158.2034,158.6414,158.054,158.5518,9805.0
2021-02-25 14:00:00,159.33,159.79,158.95,159.79,13074.0,158.6015,159.0594,158.2233,159.0594,13074.0
2021-02-25 14:05:00,159.71,160.15,159.61,160.02,23730.0,158.9798,159.4178,158.8803,159.2884,23730.0
2021-02-25 14:10:00,160.05,160.56,160.05,160.31,14181.0,159.3182,159.8259,159.3182,159.5771,14181.0
2021-02-25 14:15:00,160.33,160.66,160.24,160.55,19791.0,159.597,159.9255,159.5074,159.816,19791.0
2021-02-25 14:20:00,160.64,161.22,160.63,161.05,25319.0,159.9055,160.4829,159.8956,160.3137,25319.0
2021-02-25 14:25:00,161.0,161.1,160.65,160.85,15581.0,160.2639,160.3634,159.9155,160.1146,15581.0
2021-02-25 14:30:00,160.8,160.8,160.12,160.18,9318.0,160.0648,160.0648,159.3879,159.4476,9318.0
2021-02-25 14:35:00,160.08,160.12,159.33,159.4,8124.0,159.3481,159.3879,158.6015,158.6712,8124.0
2021-02-25 14:40:00,159.42,159.94,159.35,159.75,10378.0,158.6911,159.2087,158.6214,159.0196,10378.0
2021-02-25 14:45:00,159.91,159.96,159.37,159.45,12811.0,159.1789,159.2287,158.6414,158.721,12811.0
2021-02-25 14:50:00,159.5,159.79,159.4,159.41,14975.0,158.7708,159.0594,158.6712,158.6812,14975.0
2021-02-25 14:55:00,159.64,159.77,159.3,159.56,13844.0,158.9101,159.0395,158.5717,158.8305,13844.0
2021-02-25 15:00:00,159.52,159.82,158.84,158.84,9963.0,158.7907,159.0893,158.1138,158.1138,9963.0
2021-02-25 15:05:00,158.95,159.12,157.91,158.0,41194.0,158.2233,158.3925,157.188,157.2776,41194.0
2021-02-25 15:10:00,158.09,158.59,158.04,158.35,28043.0,157.3672,157.8649,157.3174,157.626,28043.0
2021-02-25 15:15:00,158.3,158.6,157.93,158.41,24495.0,157.5762,157.8749,157.2079,157.6857,24495.0
2021-02-25 15:20:00,158.53,158.87,157.57,157.72,13916.0,157.8052,158.1436,156.8496,156.9989,13916.0
2021-02-25 15:25:00,157.82,158.53,157.7,158.18,24448.0,157.0984,157.8052,156.979,157.4568,24448.0
2021-02-25 15:30:00,158.12,158.63,157.65,157.65,25927.0,157.3971,157.9047,156.9292,156.9292,25927.0
2021-02-25 15:35:00,157.67,157.75,156.9,157.55,29143.0,156.9491,157.0288,156.1826,156.8297,29143.0
2021-02-25 15:40:00,157.54,157.99,156.92,157.53,19978.0,156.8197,157.2677,156.2026,156.8098,19978.0
2021-02-25 15:45:00,157.59,158.23,157.46,157.87,62218.0,156.8695,157.5066,156.7401,157.1482,62218.0
2021-02-25 15:50:00,157.87,157.99,156.92,157.55,88554.0,157.1482,157.2677,156.2026,156.8297,88554.0
2021-02-25 15:55:00,157.55,157.72,157.02,157.04,122389.0,156.8297,156.9989,156.3021,156.322,122389.0
2021-02-26 09:30:00,158.41,159.43,157.57,157.58,32093.0,157.6857,158.7011,156.8496,156.8595,32093.0
2021-02-26 09:35:00,157.53,158.65,156.33,157.19,23323.0,156.8098,157.9246,155.6152,156.4713,23323.0
2021-02-26 09:40:00,157.08,158.61,156.45,158.09,25148.0,156.3618,157.8848,155.7347,157.3672,25148.0
2021-02-26 09:45:00,158.23,159.02,156.42,157.76,51118.0,157.5066,158.293,155.7048,157.0387,51118.0
2021-02-26 09:50:00,158.15,158.27,155.6,156.08,55024.0,157.4269,157.5464,154.8886,155.3664,55024.0
2021-02-26 09:55:00,156.26,156.26,155.22,155.37,19347.0,155.5456,155.5456,154.5103,154.6596,19347.0
2021-02-26 10:00:00,155.37,156.56,154.61,156.56,40824.0,154.6596,155.8442,153.9031,155.8442,40824.0
2021-02-26 10:05:00,156.69,156.89,155.99,156.14,41142.0,155.9736,156.1727,155.2768,155.4261,41142.0
2021-02-26 10:10:00,156.33,157.53,155.93,157.31,12216.0,155.6152,156.8098,155.2171,156.5908,12216.0
2021-02-26 10:15:00,157.33,157.52,156.21,157.08,14575.0,156.6107,156.7998,155.4958,156.3618,14575.0
2021-02-26 10:20:00,157.33,157.4,156.29,156.62,20888.0,156.6107,156.6804,155.5754,155.9039,20888.0
2021-02-26 10:25:00,156.56,157.25,155.68,155.68,13845.0,155.8442,156.531,154.9682,154.9682,13845.0
2021-02-26 10:30:00,155.7,157.16,155.66,156.64,16924.0,154.9881,156.4415,154.9483,155.9238,16924.0
2021-02-26 10:35:00,156.69,158.71,156.64,158.71,22278.0,155.9736,157.9844,155.9238,157.9844,22278.0
2021-02-26 10:40:00,158.65,159.7,158.12,159.37,35500.0,157.9246,158.9698,157.3971,158.6414,35500.0
2021-02-26 10:45:00,159.25,159.36,157.94,158.16,40862.0,158.5219,158.6314,157.2179,157.4369,40862.0
2021-02-26 10:50:00,158.16,159.22,157.46,159.19,61972.0,157.4369,158.492,156.7401,158.4622,61972.0
2021-02-26 10:55:00,159.38,159.66,158.62,159.07,22985.0,158.6513,158.93,157.8948,158.3427,22985.0
2021-02-26 11:00:00,159.1,160.56,158.9,160.43,22244.0,158.3726,159.8259,158.1735,159.6965,22244.0
2021-02-26 11:05:00,160.57,161.74,160.56,161.56,25819.0,159.8359,161.0005,159.8259,160.8213,25819.0
2021-02-26 11:10:00,161.27,161.57,160.56,160.62,14944.0,160.5327,160.8313,159.8259,159.8856,14944.0
2021-02-26 11:15:00,160.62,161.14,160.0,160.15,11012.0,159.8856,160.4033,159.2685,159.4178,11012.0
2021-02-26 11:20:00,160.23,160.83,160.23,160.7,13337.0,159.4974,160.0947,159.4974,159.9653,13337.0
2021-02-26 11:25:00,160.75,160.81,159.82,159.82,10765.0,160.015,160.0748,159.0893,159.0893,10765.0
2021-02-26 11:30:00,159.82,161.36,159.82,161.36,11850.0,159.0893,160.6223,159.0893,160.6223,11850.0
2021-02-26 11:35:00,161.27,161.69,161.12,161.35,23200.0,160.5327,160.9507,160.3833,160.6123,23200.0
2021-02-26 11:40:00,161.55,161.56,161.01,161.19,18018.0,160.8114,160.8213,160.2739,160.453,18018.0
2021-02-26 11:45:00,161.13,161.49,160.75,161.49,28534.0,160.3933,160.7517,160.015,160.7517,28534.0
2021-02-26 11:50:00,161.49,161.69,161.04,161.25,10421.0,160.7517,160.9507,160.3037,160.5128,10421.0
2021-02-26 11:55:00,161.39,162.2,161.26,162.2,22876.0,160.6521,161.4584,160.5227,161.4584,22876.0
2021-02-26 12:00:00,162.18,162.18,161.61,161.77,9785.0,161.4385,161.4385,160.8711,161.0304,9785.0
2021-02-26 12:05:00,161.73,162.15,161.15,161.81,17648.0,160.9906,161.4086,160.4132,161.0702,17648.0
2021-02-26 12:10:00,161.98,162.19,161.66,162.07,10937.0,161.2394,161.4485,160.9209,161.329,10937.0
2021-02-26 12:15:00,161.97,162.27,161.88,162.08,16079.0,161.2295,161.5281,161.1399,161.339,16079.0
2021-02-26 12:20:00,162.15,162.94,162.15,162.67,21194.0,161.4086,162.195,161.4086,161.9263,21194.0
2021-02-26 12:25:00,162.75,162.91,162.0,162.62,22742.0,162.0059,162.1652,161.2593,161.8765,22742.0
2021-02-26 12:30:00,162.67,162.85,162.43,162.45,5536.0,161.9263,162.1054,161.6874,161.7073,5536.0
2021-02-26 12:35:00,162.53,162.92,162.51,162.61,20912.0,161.7869,162.1751,161.767,161.8665,20912.0
2021-02-26 12:40:00,162.58,162.84,162.5,162.81,18152.0,161.8367,162.0955,161.757,162.0656,18152.0
2021-02-26 12:45:00,162.81,162.9,162.63,162.66,15922.0,162.0656,162.1552,161.8864,161.9163,15922.0
2021-02-26 12:50:00,162.66,163.55,162.52,163.26,64227.0,161.9163,162.8022,161.7769,162.5136,64227.0
2021-02-26 12:55:00,163.19,163.33,162.57,163.24,50767.0,162.4439,162.5832,161.8267,162.4937,50767.0
2021-02-26 13:00:00,163.33,163.37,162.85,163.25,22270.0,162.5832,162.6231,162.1054,162.5036,22270.0
2021-02-26 13:05:00,163.21,163.96,162.95,163.78,45814.0,162.4638,163.2104,162.205,163.0312,45814.0
2021-02-26 13:10:00,163.89,164.24,163.65,163.99,40553.0,163.1407,163.4891,162.9018,163.2402,40553.0
2021-02-26 13:15:00,164.01,164.25,163.92,164.06,17801.0,163.2601,163.499,163.1705,163.3099,17801.0
2021-02-26 13:20:00,164.0,164.3,163.67,163.67,90873.0,163.2502,163.5488,162.9217,162.9217,90873.0
2021-02-26 13:25:00,163.66,163.94,163.0,163.25,20483.0,162.9117,163.1905,162.2548,162.5036,20483.0
2021-02-26 13:30:00,163.25,163.32,162.2,162.9,54375.0,162.5036,162.5733,161.4584,162.1552,54375.0
2021-02-26 13:35:00,162.81,163.1,162.77,162.78,7888.0,162.0656,162.3543,162.0258,162.0358,7888.0
2021-02-26 13:40:00,162.7,163.07,162.65,163.03,14465.0,161.9561,162.3244,161.9064,162.2846,14465.0
2021-02-26 13:45:00,163.09,163.3,162.01,162.48,9468.0,162.3443,162.5534,161.2693,161.7371,9468.0
2021-02-26 13:50:00,162.55,162.55,162.2,162.5,15727.0,161.8068,161.8068,161.4584,161.757,15727.0
2021-02-26 13:55:00,162.41,162.9,162.18,162.18,73959.0,161.6675,162.1552,161.4385,161.4385,73959.0
2021-02-26 14:00:00,162.2,162.54,161.65,161.65,27932.0,161.4584,161.7969,160.9109,160.9109,27932.0
2021-02-26 14:05:00,161.68,161.78,161.28,161.28,22917.0,160.9408,161.0403,160.5426,160.5426,22917.0
2021-02-26 14:10:00,161.38,161.76,161.24,161.45,16729.0,160.6422,161.0204,160.5028,160.7118,16729.0
2021-02-26 14:15:00,161.44,161.78,160.65,160.72,25802.0,160.7019,161.0403,159.9155,159.9852,25802.0
2021-02-26 14:20:00,160.73,161.08,160.51,160.75,39942.0,159.9951,160.3435,159.7761,160.015,39942.0
2021-02-26 14:25:00,160.81,161.26,160.75,161.18,44764.0,160.0748,160.5227,160.015,160.4431,44764.0
2021-02-26 14:30:00,161.09,161.47,160.86,161.47,20844.0,160.3535,160.7317,160.1245,160.7317,20844.0
2021-02-26 14:35:00,161.37,161.38,160.61,160.71,39013.0,160.6322,160.6422,159.8757,159.9752,39013.0
2021-02-26 14:40:00,160.78,161.15,160.5,161.07,28678.0,160.0449,160.4132,159.7662,160.3336,28678.0
2021-02-26 14:45:00,161.11,161.25,160.77,160.88,27988.0,160.3734,160.5128,160.0349,160.1444,27988.0
2021-02-26 14:50:00,160.86,160.86,160.2,160.38,46036.0,160.1245,160.1245,159.4676,159.6467,46036.0
2021-02-26 14:55:00,160.47,161.48,160.38,161.48,47149.0,159.7363,160.7417,159.6467,160.7417,47149.0
2021-02-26 15:00:00,161.48,162.49,161.4,162.49,16148.0,160.7417,161.7471,160.6621,161.7471,16148.0
2021-02-26 15:05:00,162.4,162.75,162.16,162.65,10309.0,161.6575,162.0059,161.4186,161.9064,10309.0
2021-02-26 15:10:00,162.69,162.77,162.36,162.39,9373.0,161.9462,162.0258,161.6177,161.6475,9373.0
2021-02-26 15:15:00,162.46,163.5,162.35,163.32,41401.0,161.7172,162.7525,161.6077,162.5733,41401.0
2021-02-26 15:20:00,163.4,163.79,162.53,162.74,41405.0,162.6529,163.0411,161.7869,161.9959,41405.0
2021-02-26 15:25:00,162.74,163.0,162.38,162.68,18179.0,161.9959,162.2548,161.6376,161.9362,18179.0
2021-02-26 15:30:00,162.77,163.36,162.61,163.08,31340.0,162.0258,162.6131,161.8665,162.3344,31340.0
2021-02-26 15:35:00,163.14,164.0,163.04,163.92,44051.0,162.3941,163.2502,162.2946,163.1705,44051.0
2021-02-26 15:40:00,163.87,164.43,163.7,164.13,61771.0,163.1208,163.6782,162.9516,163.3796,61771.0
2021-02-26 15:45:00,164.17,164.91,164.15,164.74,75003.0,163.4194,164.156,163.3995,163.9868,75003.0
2021-02-26 15:50:00,164.65,164.71,161.8,162.02,179292.0,163.8972,163.9569,161.0602,161.2792,179292.0
2021-02-26 15:55:00,161.96,162.24,160.68,160.68,508182.0,161.2195,161.4982,159.9454,159.9454,508182.0
2021-03-01 09:30:00,163.66,165.75,163.66,164.63,75558.0,162.9117,164.9922,162.9117,163.8773,75558.0
2021-03-01 09:35:00,164.64,165.46,163.46,163.53,29370.0,163.8873,164.7035,162.7127,162.7823,29370.0
2021-03-01 09:40:00,163.53,163.67,162.87,163.12,22867.0,162.7823,162.9217,162.1253,162.3742,22867.0
2021-03-01 09:45:00,162.94,162.98,161.6,161.74,41412.0,162.195,162.2348,160.8612,161.0005,41412.0
2021-03-01 09:50:00,161.59,162.36,160.95,162.06,58219.0,160.8512,161.6177,160.2141,161.3191,58219.0
2021-03-01 09:55:00,162.1,162.98,161.96,162.98,22923.0,161.3589,162.2348,161.2195,162.2348,22923.0
2021-03-01 10:00:00,162.78,163.08,162.03,162.81,18236.0,162.0358,162.3344,161.2892,162.0656,18236.0
2021-03-01 10:05:00,163.0,163.01,161.92,162.13,16419.0,162.2548,162.2647,161.1797,161.3887,16419.0
2021-03-01 10:10:00,162.17,162.68,162.03,162.17,8433.0,161.4285,161.9362,161.2892,161.4285,8433.0
2021-03-01 10:15:00,162.28,162.68,162.26,162.66,20449.0,161.538,161.9362,161.5181,161.9163,20449.0
2021-03-01 10:20:00,162.66,163.08,162.5,162.94,8407.0,161.9163,162.3344,161.757,162.195,8407.0
2021-03-01 10:25:00,162.9,163.46,162.66,162.67,21438.0,162.1552,162.7127,161.9163,161.9263,21438.0
2021-03-01 10:30:00,162.8,162.84,162.25,162.56,25378.0,162.0557,162.0955,161.5082,161.8168,25378.0
2021-03-01 10:35:00,162.45,162.7,162.35,162.57,12235.0,161.7073,161.9561,161.6077,161.8267,12235.0
2021-03-01 10:40:00,162.64,162.71,162.28,162.57,20658.0,161.8964,161.9661,161.538,161.8267,20658.0
2021-03-01 10:45:00,162.5,162.5,161.54,162.06,73828.0,161.757,161.757,160.8014,161.3191,73828.0
2021-03-01 10:50:00,161.93,162.0,161.34,161.68,13048.0,161.1896,161.2593,160.6023,160.9408,13048.0
2021-03-01 10:55:00,161.6,161.82,161.31,161.82,28329.0,160.8612,161.0801,160.5725,161.0801,28329.0
2021-03-01 11:00:00,161.82,161.83,160.87,161.22,23810.0,161.0801,161.0901,160.1345,160.4829,23810.0
2021-03-01 11:05:00,161.23,161.39,160.45,160.57,20192.0,160.4928,160.6521,159.7164,159.8359,20192.0
2021-03-01 11:10:00,160.57,161.77,160.34,161.69,22507.0,159.8359,161.0304,159.6069,160.9507,22507.0
2021-03-01 11:15:00,161.77,162.01,161.41,161.5,32612.0,161.0304,161.2693,160.672,160.7616,32612.0
2021-03-01 11:20:00,161.5,161.5,161.18,161.25,15103.0,160.7616,160.7616,160.4431,160.5128,15103.0
2021-03-01 11:25:00,161.3,161.65,161.3,161.47,18735.0,160.5625,160.9109,160.5625,160.7317,18735.0
2021-03-01 11:30:00,161.61,161.61,161.17,161.55,7206.0,160.8711,160.8711,160.4331,160.8114,7206.0
2021-03-01 11:35:00,161.57,161.98,161.51,161.51,14156.0,160.8313,161.2394,160.7716,160.7716,14156.0
2021-03-01 11:40:00,161.55,162.21,161.54,161.98,9677.0,160.8114,161.4684,160.8014,161.2394,9677.0
2021-03-01 11:45:00,161.9,161.9,161.55,161.79,6739.0,161.1598,161.1598,160.8114,161.0503,6739.0
2021-03-01 11:50:00,161.73,161.75,161.51,161.75,7401.0,160.9906,161.0105,160.7716,161.0105,7401.0
2021-03-01 11:55:00,161.75,162.0,161.69,161.76,8616.0,161.0105,161.2593,160.9507,161.0204,8616.0
2021-03-01 12:00:00,161.86,162.36,161.81,161.93,9422.0,161.12,161.6177,161.0702,161.1896,9422.0
2021-03-01 12:05:00,161.88,162.01,161.43,161.48,22628.0,161.1399,161.2693,160.6919,160.7417,22628.0
2021-03-01 12:10:00,161.47,161.59,161.31,161.59,12843.0,160.7317,160.8512,160.5725,160.8512,12843.0
2021-03-01 12:15:00,161.55,161.92,161.33,161.81,29902.0,160.8114,161.1797,160.5924,161.0702,29902.0
2021-03-01 12:20:00,161.67,161.68,161.44,161.45,14759.0,160.9308,160.9408,160.7019,160.7118,14759.0
2021-03-01 12:25:00,161.45,162.32,161.45,162.09,69546.0,160.7118,161.5779,160.7118,161.3489,69546.0
2021-03-01 12:30:00,162.1,162.26,161.89,161.97,7875.0,161.3589,161.5181,161.1498,161.2295,7875.0
2021-03-01 12:35:00,161.95,162.02,161.33,161.41,5872.0,161.2096,161.2792,160.5924,160.672,5872.0
2021-03-01 12:40:00,161.45,161.45,160.76,161.07,17751.0,160.7118,160.7118,160.025,160.3336,17751.0
2021-03-01 12:45:00,160.93,161.07,160.86,160.96,3817.0,160.1942,160.3336,160.1245,160.2241,3817.0
2021-03-01 12:50:00,160.91,161.15,160.85,160.85,14626.0,160.1743,160.4132,160.1146,160.1146,14626.0
2021-03-01 12:55:00,160.82,160.86,160.31,160.68,9957.0,160.0847,160.1245,159.5771,159.9454,9957.0
2021-03-01 13:00:00,160.57,161.04,160.39,161.03,8099.0,159.8359,160.3037,159.6567,160.2938,8099.0
2021-03-01 13:05:00,161.04,161.22,160.9,161.05,12406.0,160.3037,160.4829,160.1644,160.3137,12406.0
2021-03-01 13:10:00,161.02,161.2,160.82,161.13,22916.0,160.2838,160.463,160.0847,160.3933,22916.0
2021-03-01 13:15:00,161.09,161.14,160.58,160.65,10938.0,160.3535,160.4033,159.8458,159.9155,10938.0
2021-03-01 13:20:00,160.58,160.86,160.5,160.79,52708.0,159.8458,160.1245,159.7662,160.0549,52708.0
2021-03-01 13:25:00,160.75,160.85,160.41,160.49,17662.0,160.015,160.1146,159.6766,159.7562,17662.0
2021-03-01 13:30:00,160.55,160.56,160.31,160.41,13513.0,159.816,159.8259,159.5771,159.6766,13513.0
2021-03-01 13:35:00,160.43,160.49,159.97,160.13,33683.0,159.6965,159.7562,159.2386,159.3979,33683.0
2021-03-01 13:40:00,160.3,160.33,160.05,160.06,10766.0,159.5671,159.597,159.3182,159.3282,10766.0
2021-03-01 13:45:00,160.06,160.16,159.8,159.92,17909.0,159.3282,159.4277,159.0694,159.1888,17909.0
2021-03-01 13:50:00,159.91,160.21,159.84,159.97,10185.0,159.1789,159.4775,159.1092,159.2386,10185.0
2021-03-01 13:55:00,160.03,160.1,159.55,159.61,31349.0,159.2983,159.368,158.8205,158.8803,31349.0
2021-03-01 14:00:00,159.66,160.03,159.57,160.0,10084.0,158.93,159.2983,158.8404,159.2685,10084.0
2021-03-01 14:05:00,159.96,160.13,159.67,159.86,38298.0,159.2287,159.3979,158.94,159.1291,38298.0
2021-03-01 14:10:00,159.85,160.07,159.75,159.75,15001.0,159.1192,159.3381,159.0196,159.0196,15001.0
2021-03-01 14:15:00,159.87,159.96,159.64,159.7,13979.0,159.1391,159.2287,158.9101,158.9698,13979.0
2021-03-01 14:20:00,159.66,159.73,159.45,159.63,22872.0,158.93,158.9997,158.721,158.9002,22872.0
2021-03-01 14:25:00,159.65,159.74,159.57,159.68,10221.0,158.9201,159.0097,158.8404,158.9499,10221.0
2021-03-01 14:30:00,159.7,159.89,159.65,159.89,9368.0,158.9698,159.159,158.9201,159.159,9368.0
2021-03-01 14:35:00,159.88,159.88,159.67,159.79,15018.0,159.149,159.149,158.94,159.0594,15018.0
2021-03-01 14:40:00,159.82,159.88,159.69,159.82,12052.0,159.0893,159.149,158.9599,159.0893,12052.0
2021-03-01 14:45:00,159.82,159.9,159.67,159.75,11770.0,159.0893,159.1689,158.94,159.0196,11770.0
2021-03-01 14:50:00,159.76,159.95,159.74,159.86,15862.0,159.0296,159.2187,159.0097,159.1291,15862.0
2021-03-01 14:55:00,159.81,159.87,159.55,159.56,7603.0,159.0793,159.1391,158.8205,158.8305,7603.0
2021-03-01 15:00:00,159.56,159.87,159.56,159.81,13191.0,158.8305,159.1391,158.8305,159.0793,13191.0
2021-03-01 15:05:00,159.82,159.82,159.51,159.68,11670.0,159.0893,159.0893,158.7807,158.9499,11670.0
2021-03-01 15:10:00,159.63,160.11,159.54,160.11,21261.0,158.9002,159.378,158.8106,159.378,21261.0
2021-03-01 15:15:00,160.05,160.06,159.58,159.74,26852.0,159.3182,159.3282,158.8504,159.0097,26852.0
2021-03-01 15:20:00,159.8,159.84,159.62,159.84,12715.0,159.0694,159.1092,158.8902,159.1092,12715.0
2021-03-01 15:25:00,159.83,160.06,159.6,160.06,14683.0,159.0992,159.3282,158.8703,159.3282,14683.0
2021-03-01 15:30:00,160.0,160.26,159.77,159.92,18080.0,159.2685,159.5273,159.0395,159.1888,18080.0
2021-03-01 15:35:00,160.01,160.29,159.92,160.02,16186.0,159.2784,159.5571,159.1888,159.2884,16186.0
2021-03-01 15:40:00,160.1,161.12,160.1,161.0,23921.0,159.368,160.3833,159.368,160.2639,23921.0
2021-03-01 15:45:00,161.0,161.52,160.9,161.02,151996.0,160.2639,160.7815,160.1644,160.2838,151996.0
2021-03-01 15:50:00,160.95,161.3,159.89,161.07,111299.0,160.2141,160.5625,159.159,160.3336,111299.0
2021-03-01 15:55:00,161.13,161.3,160.43,161.11,127172.0,160.3933,160.5625,159.6965,160.3734,127172.0
2021-03-02 09:30:00,161.41,161.96,160.58,161.3,47100.0,160.672,161.2195,159.8458,160.5625,47100.0
2021-03-02 09:35:00,161.32,162.8,161.32,161.81,17535.0,160.5824,162.0557,160.5824,161.0702,17535.0
2021-03-02 09:40:00,161.72,162.47,161.38,162.09,10531.0,160.9806,161.7272,160.6422,161.3489,10531.0
2021-03-02 09:45:00,162.25,162.73,161.94,162.26,13131.0,161.5082,161.986,161.1996,161.5181,13131.0
2021-03-02 09:50:00,162.26,163.22,161.73,163.22,17873.0,161.5181,162.4737,160.9906,162.4737,17873.0
2021-03-02 09:55:00,163.22,164.08,163.22,163.43,25951.0,162.4737,163.3298,162.4737,162.6828,25951.0
2021-03-02 10:00:00,163.42,164.22,163.05,164.11,28827.0,162.6728,163.4692,162.3045,163.3597,28827.0
2021-03-02 10:05:00,164.02,164.42,163.53,163.85,18545.0,163.2701,163.6683,162.7823,163.1009,18545.0
2021-03-02 10:10:00,163.81,164.14,163.06,163.18,11051.0,163.0611,163.3895,162.3145,162.4339,11051.0
2021-03-02 10:15:00,163.36,163.67,163.04,163.3,8460.0,162.6131,162.9217,162.2946,162.5534,8460.0
2021-03-02 10:20:00,163.14,163.26,162.52,162.53,8839.0,162.3941,162.5136,161.7769,161.7869,8839.0
2021-03-02 10:25:00,162.51,163.19,161.94,162.05,11799.0,161.767,162.4439,161.1996,161.3091,11799.0
2021-03-02 10:30:00,162.18,162.48,161.63,162.4,20027.0,161.4385,161.7371,160.891,161.6575,20027.0
2021-03-02 10:35:00,162.18,162.49,161.57,161.89,8971.0,161.4385,161.7471,160.8313,161.1498,8971.0
2021-03-02 10:40:00,161.75,161.97,160.83,160.84,31570.0,161.0105,161.2295,160.0947,160.1046,31570.0
2021-03-02 10:45:00,160.81,162.78,160.6,162.57,26314.0,160.0748,162.0358,159.8657,161.8267,26314.0
2021-03-02 10:50:00,162.65,163.04,162.42,162.88,12596.0,161.9064,162.2946,161.6774,162.1353,12596.0
2021-03-02 10:55:00,162.84,163.1,162.28,162.38,11158.0,162.0955,162.3543,161.538,161.6376,11158.0
2021-03-02 11:00:00,162.33,162.57,161.67,162.28,7960.0,161.5878,161.8267,160.9308,161.538,7960.0
2021-03-02 11:05:00,162.26,162.51,161.98,162.09,6528.0,161.5181,161.767,161.2394,161.3489,6528.0
2021-03-02 11:10:00,162.0,162.28,161.74,161.95,7004.0,161.2593,161.538,161.0005,161.2096,7004.0
2021-03-02 11:15:00,161.91,161.91,161.28,161.46,14333.0,161.1697,161.1697,160.5426,160.7218,14333.0
2021-03-02 11:20:00,161.51,161.53,160.25,160.49,13819.0,160.7716,160.7915,159.5173,159.7562,13819.0
2021-03-02 11:25:00,160.59,160.77,160.15,160.62,31782.0,159.8558,160.0349,159.4178,159.8856,31782.0
2021-03-02 11:30:00,160.63,160.74,160.05,160.28,13410.0,159.8956,160.0051,159.3182,159.5472,13410.0
2021-03-02 11:35:00,160.41,160.68,160.0,160.38,15144.0,159.6766,159.9454,159.2685,159.6467,15144.0
2021-03-02 11:40:00,160.25,160.59,160.0,160.59,8316.0,159.5173,159.8558,159.2685,159.8558,8316.0
2021-03-02 11:45:00,160.53,161.2,160.36,160.86,10566.0,159.796,160.463,159.6268,160.1245,10566.0
2021-03-02 11:50:00,160.81,161.05,160.47,160.94,21533.0,160.0748,160.3137,159.7363,160.2042,21533.0
2021-03-02 11:55:00,160.96,160.96,160.41,160.47,10215.0,160.2241,160.2241,159.6766,159.7363,10215.0
2021-03-02 12:00:00,160.5,161.06,160.1,161.06,12051.0,159.7662,160.3236,159.368,160.3236,12051.0
2021-03-02 12:05:00,161.11,161.65,160.87,161.49,14032.0,160.3734,160.9109,160.1345,160.7517,14032.0
2021-03-02 12:10:00,161.57,162.01,161.36,161.47,11245.0,160.8313,161.2693,160.6223,160.7317,11245.0
2021-03-02 12:15:00,161.5,162.28,161.49,162.17,9639.0,160.7616,161.538,160.7517,161.4285,9639.0
2021-03-02 12:20:00,162.28,162.37,162.08,162.16,9027.0,161.538,161.6276,161.339,161.4186,9027.0
2021-03-02 12:25:00,162.14,162.33,161.64,162.1,7397.0,161.3987,161.5878,160.901,161.3589,7397.0
2021-03-02 12:30:00,162.07,162.13,161.89,161.9,4429.0,161.329,161.3887,161.1498,161.1598,4429.0
2021-03-02 12:35:00,161.98,162.28,161.82,162.12,5016.0,161.2394,161.538,161.0801,161.3788,5016.0
2021-03-02 12:40:00,162.12,162.55,162.05,162.48,9057.0,161.3788,161.8068,161.3091,161.7371,9057.0
2021-03-02 12:45:00,162.4,162.4,162.13,162.36,4124.0,161.6575,161.6575,161.3887,161.6177,4124.0
2021-03-02 12:50:00,162.26,162.34,162.1,162.1,9438.0,161.5181,161.5978,161.3589,161.3589,9438.0
2021-03-02 12:55:00,162.36,162.37,162.0,162.12,5015.0,161.6177,161.6276,161.2593,161.3788,5015.0
2021-03-02 13:00:00,162.4,162.69,162.33,162.5,4988.0,161.6575,161.9462,161.5878,161.757,4988.0
2021-03-02 13:05:00,162.51,162.96,162.48,162.96,11061.0,161.767,162.2149,161.7371,162.2149,11061.0
2021-03-02 13:10:00,162.89,163.17,162.88,163.03,8656.0,162.1453,162.424,162.1353,162.2846,8656.0
2021-03-02 13:15:00,163.02,163.02,162.1,162.22,34022.0,162.2747,162.2747,161.3589,161.4783,34022.0
2021-03-02 13:20:00,162.15,162.15,161.59,161.9,23856.0,161.4086,161.4086,160.8512,161.1598,23856.0
2021-03-02 13:25:00,161.9,161.9,161.37,161.72,19983.0,161.1598,161.1598,160.6322,160.9806,19983.0
2021-03-02 13:30:00,162.02,162.24,161.6,161.85,5081.0,161.2792,161.4982,160.8612,161.11,5081.0
2021-03-02 13:35:00,161.86,162.24,161.8,162.1,5839.0,161.12,161.4982,161.0602,161.3589,5839.0
2021-03-02 13:40:00,162.03,162.2,161.82,161.92,13447.0,161.2892,161.4584,161.0801,161.1797,13447.0
2021-03-02 13:45:00,162.0,162.3,162.0,162.07,11389.0,161.2593,161.558,161.2593,161.329,11389.0
2021-03-02 13:50:00,162.14,162.29,161.62,161.8,5994.0,161.3987,161.548,160.8811,161.0602,5994.0
2021-03-02 13:55:00,161.67,161.81,161.37,161.44,10378.0,160.9308,161.0702,160.6322,160.7019,10378.0
2021-03-02 14:00:00,161.54,161.84,161.42,161.49,15516.0,160.8014,161.1001,160.682,160.7517,15516.0
2021-03-02 14:05:00,161.56,161.57,161.21,161.22,8836.0,160.8213,160.8313,160.4729,160.4829,8836.0
2021-03-02 14:10:00,161.24,161.33,160.81,160.9,9372.0,160.5028,160.5924,160.0748,160.1644,9372.0
2021-03-02 14:15:00,160.89,161.02,160.17,160.35,30426.0,160.1544,160.2838,159.4377,159.6169,30426.0
2021-03-02 14:20:00,160.35,160.8,160.35,160.43,20368.0,159.6169,160.0648,159.6169,159.6965,20368.0
2021-03-02 14:25:00,160.47,161.0,160.06,160.06,14197.0,159.7363,160.2639,159.3282,159.3282,14197.0
2021-03-02 14:30:00,160.34,160.76,160.14,160.76,14189.0,159.6069,160.025,159.4078,160.025,14189.0
2021-03-02 14:35:00,160.68,161.02,160.25,160.89,9866.0,159.9454,160.2838,159.5173,160.1544,9866.0
2021-03-02 14:40:00,161.11,161.11,160.57,160.77,8423.0,160.3734,160.3734,159.8359,160.0349,8423.0
2021-03-02 14:45:00,160.72,161.27,160.72,161.26,6654.0,159.9852,160.5327,159.9852,160.5227,6654.0
2021-03-02 14:50:00,161.26,161.65,161.03,161.53,13558.0,160.5227,160.9109,160.2938,160.7915,13558.0
2021-03-02 14:55:00,161.56,161.66,161.09,161.23,9176.0,160.8213,160.9209,160.3535,160.4928,9176.0
2021-03-02 15:00:00,161.32,161.56,161.21,161.42,11860.0,160.5824,160.8213,160.4729,160.682,11860.0
2021-03-02 15:05:00,161.43,161.62,161.23,161.46,7027.0,160.6919,160.8811,160.4928,160.7218,7027.0
2021-03-02 15:10:00,161.5,161.63,161.3,161.41,8008.0,160.7616,160.891,160.5625,160.672,8008.0
2021-03-02 15:15:00,161.38,161.5,160.82,160.82,11897.0,160.6422,160.7616,160.0847,160.0847,11897.0
2021-03-02 15:20:00,160.9,160.96,160.47,160.68,13169.0,160.1644,160.2241,159.7363,159.9454,13169.0
2021-03-02 15:25:00,160.73,160.93,160.38,160.41,18198.0,159.9951,160.1942,159.6467,159.6766,18198.0
2021-03-02 15:30:00,160.48,161.04,160.27,160.81,26558.0,159.7463,160.3037,159.5372,160.0748,26558.0
2021-03-02 15:35:00,160.81,160.96,160.68,160.8,15616.0,160.0748,160.2241,159.9454,160.0648,15616.0
2021-03-02 15:40:00,160.8,160.8,160.51,160.67,17745.0,160.0648,160.0648,159.7761,159.9354,17745.0
2021-03-02 15:45:00,160.64,160.98,160.37,160.5,17040.0,159.9055,160.244,159.6368,159.7662,17040.0
2021-03-02 15:50:00,160.61,160.9,160.33,160.75,47789.0,159.8757,160.1644,159.597,160.015,47789.0
2021-03-02 15:55:00,160.8,160.83,160.08,160.22,53060.0,160.0648,160.0947,159.3481,159.4875,53060.0
2021-03-03 09:30:00,161.12,161.92,160.37,161.4,117470.0,160.3833,161.1797,159.6368,160.6621,117470.0
2021-03-03 09:35:00,161.34,161.49,159.27,160.11,63044.0,160.6023,160.7517,158.5418,159.378,63044.0
2021-03-03 09:40:00,160.28,161.27,159.66,160.27,61249.0,159.5472,160.5327,158.93,159.5372,61249.0
2021-03-03 09:45:00,159.97,161.12,159.89,160.78,35264.0,159.2386,160.3833,159.159,160.0449,35264.0
2021-03-03 09:50:00,160.77,161.76,160.76,161.44,45375.0,160.0349,161.0204,160.025,160.7019,45375.0
2021-03-03 09:55:00,161.52,161.53,160.01,160.01,39000.0,160.7815,160.7915,159.2784,159.2784,39000.0
2021-03-03 10:00:00,160.33,160.33,159.47,160.0,20675.0,159.597,159.597,158.7409,159.2685,20675.0
2021-03-03 10:05:00,159.95,160.56,159.03,160.56,23939.0,159.2187,159.8259,158.3029,159.8259,23939.0
2021-03-03 10:10:00,160.69,160.93,159.62,159.74,13372.0,159.9553,160.1942,158.8902,159.0097,13372.0
2021-03-03 10:15:00,159.86,159.86,158.46,158.46,42485.0,159.1291,159.1291,157.7355,157.7355,42485.0
2021-03-03 10:20:00,158.46,159.98,158.31,159.89,40052.0,157.7355,159.2486,157.5862,159.159,40052.0
2021-03-03 10:25:00,160.0,160.78,159.76,160.28,14159.0,159.2685,160.0449,159.0296,159.5472,14159.0
2021-03-03 10:30:00,160.13,160.81,159.86,160.73,8621.0,159.3979,160.0748,159.1291,159.9951,8621.0
2021-03-03 10:35:00,160.6,161.02,160.45,161.0,9044.0,159.8657,160.2838,159.7164,160.2639,9044.0
2021-03-03 10:40:00,161.03,161.25,160.74,160.93,11970.0,160.2938,160.5128,160.0051,160.1942,11970.0
2021-03-03 10:45:00,160.75,161.7,160.68,161.07,18002.0,160.015,160.9607,159.9454,160.3336,18002.0
2021-03-03 10:50:00,161.13,161.3,160.6,161.3,10322.0,160.3933,160.5625,159.8657,160.5625,10322.0
2021-03-03 10:55:00,161.3,161.7,160.76,161.06,35969.0,160.5625,160.9607,160.025,160.3236,35969.0
2021-03-03 11:00:00,161.02,161.26,160.89,161.08,13625.0,160.2838,160.5227,160.1544,160.3435,13625.0
2021-03-03 11:05:00,161.11,162.7,160.96,162.64,42547.0,160.3734,161.9561,160.2241,161.8964,42547.0
2021-03-03 11:10:00,162.67,162.88,161.8,162.12,30617.0,161.9263,162.1353,161.0602,161.3788,30617.0
2021-03-03 11:15:00,162.13,163.62,161.91,163.62,17095.0,161.3887,162.8719,161.1697,162.8719,17095.0
2021-03-03 11:20:00,163.69,163.85,163.41,163.78,17416.0,162.9416,163.1009,162.6629,163.0312,17416.0
2021-03-03 11:25:00,163.78,163.98,163.68,163.68,9585.0,163.0312,163.2303,162.9316,162.9316,9585.0
2021-03-03 11:30:00,163.64,163.88,163.46,163.61,14594.0,162.8918,163.1307,162.7127,162.862,14594.0
2021-03-03 11:35:00,163.6,163.68,163.03,163.4,12259.0,162.852,162.9316,162.2846,162.6529,12259.0
2021-03-03 11:40:00,163.38,163.44,162.94,163.01,17550.0,162.633,162.6927,162.195,162.2647,17550.0
2021-03-03 11:45:00,163.04,163.37,162.94,163.18,5436.0,162.2946,162.6231,162.195,162.4339,5436.0
2021-03-03 11:50:00,163.11,163.79,162.95,163.47,14644.0,162.3643,163.0411,162.205,162.7226,14644.0
2021-03-03 11:55:00,163.47,163.48,162.4,162.42,13212.0,162.7226,162.7326,161.6575,161.6774,13212.0
2021-03-03 12:00:00,162.54,162.97,162.26,162.92,9688.0,161.7969,162.2249,161.5181,162.1751,9688.0
2021-03-03 12:05:00,162.82,162.86,162.54,162.79,10870.0,162.0756,162.1154,161.7969,162.0457,10870.0
2021-03-03 12:10:00,162.78,163.16,162.78,163.16,8386.0,162.0358,162.414,162.0358,162.414,8386.0
2021-03-03 12:15:00,163.08,163.12,162.18,162.45,9251.0,162.3344,162.3742,161.4385,161.7073,9251.0
2021-03-03 12:20:00,162.47,162.53,162.15,162.46,5947.0,161.7272,161.7869,161.4086,161.7172,5947.0
2021-03-03 12:25:00,162.44,162.75,162.27,162.63,10437.0,161.6973,162.0059,161.5281,161.8864,10437.0
2021-03-03 12:30:00,162.67,163.09,162.49,162.85,45646.0,161.9263,162.3443,161.7471,162.1054,45646.0
2021-03-03 12:35:00,162.92,163.5,162.86,163.37,11308.0,162.1751,162.7525,162.1154,162.6231,11308.0
2021-03-03 12:40:00,163.38,163.66,163.16,163.46,6230.0,162.633,162.9117,162.414,162.7127,6230.0
2021-03-03 12:45:00,163.39,163.96,163.39,163.86,10251.0,162.643,163.2104,162.643,163.1108,10251.0
2021-03-03 12:50:00,163.81,164.4,163.81,164.26,20635.0,163.0611,163.6484,163.0611,163.509,20635.0
2021-03-03 12:55:00,164.23,164.5,163.87,164.18,30501.0,163.4791,163.7479,163.1208,163.4294,30501.0
2021-03-03 13:00:00,164.21,164.64,164.21,164.33,10479.0,163.4592,163.8873,163.4592,163.5787,10479.0
2021-03-03 13:05:00,164.4,164.53,164.11,164.31,25849.0,163.6484,163.7778,163.3597,163.5588,25849.0
2021-03-03 13:10:00,164.31,164.95,164.3,164.53,13709.0,163.5588,164.1958,163.5488,163.7778,13709.0
2021-03-03 13:15:00,164.53,164.98,164.52,164.9,16275.0,163.7778,164.2257,163.7678,164.1461,16275.0
2021-03-03 13:20:00,164.9,165.44,164.86,165.33,27397.0,164.1461,164.6836,164.1062,164.5741,27397.0
2021-03-03 13:25:00,165.42,165.88,165.21,165.88,23910.0,164.6637,165.1216,164.4546,165.1216,23910.0
2021-03-03 13:30:00,165.86,165.86,165.29,165.44,33244.0,165.1017,165.1017,164.5343,164.6836,33244.0
2021-03-03 13:35:00,165.33,165.49,164.97,165.31,14846.0,164.5741,164.7334,164.2157,164.5542,14846.0
2021-03-03 13:40:00,165.35,166.08,165.15,165.87,40573.0,164.594,165.3207,164.3949,165.1116,40573.0
2021-03-03 13:45:00,165.88,166.19,165.52,165.52,40717.0,165.1216,165.4302,164.7632,164.7632,40717.0
2021-03-03 13:50:00,165.52,165.57,164.75,164.81,24410.0,164.7632,164.813,163.9968,164.0565,24410.0
2021-03-03 13:55:00,164.86,165.14,164.61,165.09,24003.0,164.1062,164.385,163.8574,164.3352,24003.0
2021-03-03 14:00:00,165.11,165.3,164.23,164.35,26825.0,164.3551,164.5442,163.4791,163.5986,26825.0
2021-03-03 14:05:00,164.36,164.61,163.75,164.23,35830.0,163.6085,163.8574,163.0013,163.4791,35830.0
2021-03-03 14:10:00,164.23,164.68,163.92,164.28,47457.0,163.4791,163.9271,163.1705,163.5289,47457.0
2021-03-03 14:15:00,164.34,164.34,163.39,163.56,12092.0,163.5886,163.5886,162.643,162.8122,12092.0
2021-03-03 14:20:00,163.8,164.05,163.43,164.02,11592.0,163.0511,163.3,162.6828,163.2701,11592.0
2021-03-03 14:25:00,163.92,163.95,163.47,163.72,16687.0,163.1705,163.2004,162.7226,162.9715,16687.0
2021-03-03 14:30:00,163.69,163.7,162.65,162.87,24822.0,162.9416,162.9516,161.9064,162.1253,24822.0
2021-03-03 14:35:00,162.96,163.62,162.83,163.28,15052.0,162.2149,162.8719,162.0855,162.5335,15052.0
2021-03-03 14:40:00,163.43,163.94,163.43,163.62,8822.0,162.6828,163.1905,162.6828,162.8719,8822.0
2021-03-03 14:45:00,163.62,163.69,162.89,163.3,8193.0,162.8719,162.9416,162.1453,162.5534,8193.0
2021-03-03 14:50:00,163.31,164.27,163.31,164.0,38348.0,162.5633,163.5189,162.5633,163.2502,38348.0
2021-03-03 14:55:00,163.93,164.4,163.83,164.28,15767.0,163.1805,163.6484,163.081,163.5289,15767.0
2021-03-03 15:00:00,164.18,164.32,163.74,164.2,13745.0,163.4294,163.5687,162.9914,163.4493,13745.0
2021-03-03 15:05:00,164.29,164.29,163.93,163.93,11098.0,163.5389,163.5389,163.1805,163.1805,11098.0
2021-03-03 15:10:00,164.0,164.37,163.9,164.29,8433.0,163.2502,163.6185,163.1506,163.5389,8433.0
2021-03-03 15:15:00,164.11,164.42,163.81,164.18,17198.0,163.3597,163.6683,163.0611,163.4294,17198.0
2021-03-03 15:20:00,164.19,164.3,163.77,163.95,13804.0,163.4393,163.5488,163.0212,163.2004,13804.0
2021-03-03 15:25:00,163.96,164.11,163.54,164.03,23665.0,163.2104,163.3597,162.7923,163.28,23665.0
2021-03-03 15:30:00,164.06,164.33,163.72,164.15,24449.0,163.3099,163.5787,162.9715,163.3995,24449.0
2021-03-03 15:35:00,164.11,164.43,164.01,164.33,24962.0,163.3597,163.6782,163.2601,163.5787,24962.0
2021-03-03 15:40:00,164.34,164.82,164.11,164.76,34420.0,163.5886,164.0664,163.3597,164.0067,34420.0
2021-03-03 15:45:00,164.71,165.03,164.48,164.97,41447.0,163.9569,164.2755,163.728,164.2157,41447.0
2021-03-03 15:50:00,164.98,164.99,164.08,164.24,94869.0,164.2257,164.2357,163.3298,163.4891,94869.0
2021-03-03 15:55:00,164.19,164.25,163.35,163.35,112116.0,163.4393,163.499,162.6032,162.6032,112116.0
2021-03-04 09:30:00,163.06,163.33,162.46,163.33,30453.0,162.3145,162.5832,161.7172,162.5832,30453.0
2021-03-04 09:35:00,163.33,163.94,163.17,163.36,10106.0,162.5832,163.1905,162.424,162.6131,10106.0
2021-03-04 09:40:00,163.34,163.59,162.86,163.37,17638.0,162.5932,162.8421,162.1154,162.6231,17638.0
2021-03-04 09:45:00,163.17,163.42,161.63,161.64,17563.0,162.424,162.6728,160.891,160.901,17563.0
2021-03-04 09:50:00,161.64,161.94,161.04,161.75,17232.0,160.901,161.1996,160.3037,161.0105,17232.0
2021-03-04 09:55:00,161.57,161.93,160.82,160.93,16685.0,160.8313,161.1896,160.0847,160.1942,16685.0
2021-03-04 10:00:00,161.04,161.25,160.23,160.56,20379.0,160.3037,160.5128,159.4974,159.8259,20379.0
2021-03-04 10:05:00,160.56,160.62,158.09,158.83,81607.0,159.8259,159.8856,157.3672,158.1038,81607.0
2021-03-04 10:10:00,158.43,158.89,157.15,158.79,42861.0,157.7056,158.1635,156.4315,158.064,42861.0
2021-03-04 10:15:00,158.78,159.09,157.51,157.51,22217.0,158.054,158.3626,156.7899,156.7899,22217.0
2021-03-04 10:20:00,157.73,159.61,157.41,159.12,68345.0,157.0088,158.8803,156.6903,158.3925,68345.0
2021-03-04 10:25:00,158.94,159.09,158.34,158.6,46977.0,158.2133,158.3626,157.6161,157.8749,46977.0
2021-03-04 10:30:00,158.49,159.35,158.39,158.88,29200.0,157.7654,158.6214,157.6658,158.1536,29200.0
2021-03-04 10:35:00,158.92,159.53,158.78,159.0,28766.0,158.1934,158.8006,158.054,158.273,28766.0
2021-03-04 10:40:00,159.05,159.52,158.9,159.52,29768.0,158.3228,158.7907,158.1735,158.7907,29768.0
2021-03-04 10:45:00,159.4,159.75,158.92,159.45,65241.0,158.6712,159.0196,158.1934,158.721,65241.0
2021-03-04 10:50:00,159.6,159.83,157.91,157.91,37057.0,158.8703,159.0992,157.188,157.188,37057.0
2021-03-04 10:55:00,158.04,159.27,157.49,159.15,26037.0,157.3174,158.5418,156.7699,158.4224,26037.0
2021-03-04 11:00:00,159.36,159.79,159.16,159.5,14774.0,158.6314,159.0594,158.4323,158.7708,14774.0
2021-03-04 11:05:00,159.51,159.86,159.02,159.03,16840.0,158.7807,159.1291,158.293,158.3029,16840.0
2021-03-04 11:10:00,159.09,159.2,158.37,158.37,18055.0,158.3626,158.4721,157.6459,157.6459,18055.0
2021-03-04 11:15:00,158.39,159.0,158.2,158.75,10581.0,157.6658,158.273,157.4767,158.0242,10581.0
2021-03-04 11:20:00,158.71,159.07,158.06,159.07,14277.0,157.9844,158.3427,157.3373,158.3427,14277.0
2021-03-04 11:25:00,158.96,159.08,158.13,158.8,19429.0,158.2332,158.3527,157.407,158.074,19429.0
2021-03-04 11:30:00,158.9,159.92,158.55,158.63,51754.0,158.1735,159.1888,157.8251,157.9047,51754.0
2021-03-04 11:35:00,158.65,159.45,158.65,158.77,14595.0,157.9246,158.721,157.9246,158.0441,14595.0
2021-03-04 11:40:00,158.78,159.17,158.6,158.72,12990.0,158.054,158.4423,157.8749,157.9943,12990.0
2021-03-04 11:45:00,158.53,159.61,158.35,159.61,53054.0,157.8052,158.8803,157.626,158.8803,53054.0
2021-03-04 11:50:00,159.68,159.89,159.27,159.27,11268.0,158.9499,159.159,158.5418,158.5418,11268.0
2021-03-04 11:55:00,159.3,159.3,158.66,158.99,10800.0,158.5717,158.5717,157.9346,158.2631,10800.0
2021-03-04 12:00:00,159.07,159.96,159.01,159.79,8757.0,158.3427,159.2287,158.283,159.0594,8757.0
2021-03-04 12:05:00,159.66,160.23,159.46,160.17,29801.0,158.93,159.4974,158.7309,159.4377,29801.0
2021-03-04 12:10:00,160.18,160.3,159.7,159.96,21461.0,159.4476,159.5671,158.9698,159.2287,21461.0
2021-03-04 12:15:00,159.87,160.84,159.84,160.26,20263.0,159.1391,160.1046,159.1092,159.5273,20263.0
2021-03-04 12:20:00,160.36,160.46,158.96,159.39,36108.0,159.6268,159.7264,158.2332,158.6613,36108.0
2021-03-04 12:25:00,159.33,159.85,159.06,159.68,30543.0,158.6015,159.1192,158.3328,158.9499,30543.0
2021-03-04 12:30:00,159.69,160.08,159.32,159.32,31392.0,158.9599,159.3481,158.5916,158.5916,31392.0
2021-03-04 12:35:00,159.41,160.0,159.0,160.0,41472.0,158.6812,159.2685,158.273,159.2685,41472.0
2021-03-04 12:40:00,160.0,160.72,159.97,160.0,33175.0,159.2685,159.9852,159.2386,159.2685,33175.0
2021-03-04 12:45:00,160.03,160.03,158.38,158.52,28069.0,159.2983,159.2983,157.6559,157.7952,28069.0
2021-03-04 12:50:00,158.57,159.14,158.13,158.53,35593.0,157.845,158.4124,157.407,157.8052,35593.0
2021-03-04 12:55:00,158.51,158.59,157.57,158.41,22079.0,157.7853,157.8649,156.8496,157.6857,22079.0
2021-03-04 13:00:00,158.53,158.85,157.99,158.52,28339.0,157.8052,158.1237,157.2677,157.7952,28339.0
2021-03-04 13:05:00,158.57,158.57,156.87,157.22,31907.0,157.845,157.845,156.1528,156.5012,31907.0
2021-03-04 13:10:00,157.14,157.2,156.07,156.28,16089.0,156.4215,156.4813,155.3564,155.5655,16089.0
2021-03-04 13:15:00,156.19,157.13,156.17,156.9,24296.0,155.4759,156.4116,155.456,156.1826,24296.0
2021-03-04 13:20:00,156.76,156.84,156.38,156.74,29413.0,156.0433,156.1229,155.665,156.0234,29413.0
2021-03-04 13:25:00,156.74,157.62,156.41,157.54,39784.0,156.0234,156.8994,155.6949,156.8197,39784.0
2021-03-04 13:30:00,157.61,157.62,156.89,157.15,21834.0,156.8894,156.8994,156.1727,156.4315,21834.0
2021-03-04 13:35:00,157.17,157.8,157.0,157.7,20172.0,156.4514,157.0785,156.2822,156.979,20172.0
2021-03-04 13:40:00,157.81,158.27,156.84,157.51,43235.0,157.0885,157.5464,156.1229,156.7899,43235.0
2021-03-04 13:45:00,157.6,157.6,156.25,156.34,23275.0,156.8794,156.8794,155.5356,155.6252,23275.0
2021-03-04 13:50:00,156.46,156.55,155.15,155.69,53338.0,155.7447,155.8342,154.4406,154.9782,53338.0
2021-03-04 13:55:00,155.69,155.72,154.9,155.01,61462.0,154.9782,155.008,154.1918,154.3013,61462.0
2021-03-04 14:00:00,155.01,155.84,154.83,155.18,31786.0,154.3013,155.1275,154.1221,154.4705,31786.0
2021-03-04 14:05:00,155.19,156.5,155.14,156.43,18374.0,154.4805,155.7845,154.4307,155.7148,18374.0
2021-03-04 14:10:00,156.54,156.57,155.8,155.81,17448.0,155.8243,155.8542,155.0877,155.0976,17448.0
2021-03-04 14:15:00,155.82,156.43,155.61,156.25,23512.0,155.1076,155.7148,154.8985,155.5356,23512.0
2021-03-04 14:20:00,156.34,157.51,156.24,157.44,17528.0,155.6252,156.7899,155.5257,156.7202,17528.0
2021-03-04 14:25:00,157.44,157.76,157.04,157.31,23345.0,156.7202,157.0387,156.322,156.5908,23345.0
2021-03-04 14:30:00,157.35,157.51,156.51,157.13,68566.0,156.6306,156.7899,155.7944,156.4116,68566.0
2021-03-04 14:35:00,157.13,157.25,156.34,156.68,31280.0,156.4116,156.531,155.6252,155.9636,31280.0
2021-03-04 14:40:00,156.75,157.67,156.54,157.62,36957.0,156.0333,156.9491,155.8243,156.8994,36957.0
2021-03-04 14:45:00,157.51,158.42,157.29,158.36,22891.0,156.7899,157.6957,156.5709,157.636,22891.0
2021-03-04 14:50:00,158.36,158.62,157.78,158.5,19911.0,157.636,157.8948,157.0586,157.7753,19911.0
2021-03-04 14:55:00,158.66,159.04,158.17,158.87,22040.0,157.9346,158.3129,157.4468,158.1436,22040.0
2021-03-04 15:00:00,158.78,159.06,158.01,158.27,22485.0,158.054,158.3328,157.2876,157.5464,22485.0
2021-03-04 15:05:00,158.21,158.81,157.85,157.85,16097.0,157.4867,158.0839,157.1283,157.1283,16097.0
2021-03-04 15:10:00,157.8,158.24,157.43,157.96,23983.0,157.0785,157.5165,156.7102,157.2378,23983.0
2021-03-04 15:15:00,157.87,158.13,157.45,157.93,23263.0,157.1482,157.407,156.7301,157.2079,23263.0
2021-03-04 15:20:00,157.87,157.91,157.15,157.47,19406.0,157.1482,157.188,156.4315,156.75,19406.0
2021-03-04 15:25:00,157.39,158.25,157.09,157.86,25871.0,156.6704,157.5265,156.3718,157.1383,25871.0
2021-03-04 15:30:00,157.85,158.58,157.79,158.27,21162.0,157.1283,157.855,157.0686,157.5464,21162.0
2021-03-04 15:35:00,158.25,158.59,157.85,158.33,29524.0,157.5265,157.8649,157.1283,157.6061,29524.0
2021-03-04 15:40:00,158.35,159.29,158.31,159.27,37935.0,157.626,158.5617,157.5862,158.5418,37935.0
2021-03-04 15:45:00,159.25,159.9,158.85,159.05,59328.0,158.5219,159.1689,158.1237,158.3228,59328.0
2021-03-04 15:50:00,159.1,159.53,158.15,158.17,86527.0,158.3726,158.8006,157.4269,157.4468,86527.0
2021-03-04 15:55:00,157.95,158.55,157.81,158.39,148965.0,157.2278,157.8251,157.0885,157.6658,148965.0
2021-03-05 09:30:00,160.93,161.99,160.0,161.91,97732.0,160.1942,161.2494,159.2685,161.1697,97732.0
2021-03-05 09:35:00,161.35,161.35,159.58,159.8,43489.0,160.6123,160.6123,158.8504,159.0694,43489.0
2021-03-05 09:40:00,159.8,160.24,159.31,160.03,38581.0,159.0694,159.5074,158.5816,159.2983,38581.0
2021-03-05 09:45:00,159.86,161.12,159.62,159.86,33952.0,159.1291,160.3833,158.8902,159.1291,33952.0
2021-03-05 09:50:00,159.98,159.98,157.54,157.56,33533.0,159.2486,159.2486,156.8197,156.8396,33533.0
2021-03-05 09:55:00,157.49,158.67,156.81,158.67,20876.0,156.7699,157.9446,156.0931,157.9446,20876.0
2021-03-05 10:00:00,158.9,159.8,158.21,159.24,28817.0,158.1735,159.0694,157.4867,158.5119,28817.0
2021-03-05 10:05:00,159.36,160.19,159.3,159.63,27907.0,158.6314,159.4576,158.5717,158.9002,27907.0
2021-03-05 10:10:00,159.72,160.02,158.35,158.66,32053.0,158.9897,159.2884,157.626,157.9346,32053.0
2021-03-05 10:15:00,158.77,160.0,158.72,159.48,18662.0,158.0441,159.2685,157.9943,158.7508,18662.0
2021-03-05 10:20:00,159.4,159.64,158.23,158.46,11273.0,158.6712,158.9101,157.5066,157.7355,11273.0
2021-03-05 10:25:00,158.47,159.81,158.47,159.49,42350.0,157.7455,159.0793,157.7455,158.7608,42350.0
2021-03-05 10:30:00,159.49,160.19,158.65,158.9,60963.0,158.7608,159.4576,157.9246,158.1735,60963.0
2021-03-05 10:35:00,158.95,159.91,158.69,159.34,30628.0,158.2233,159.1789,157.9645,158.6115,30628.0
2021-03-05 10:40:00,159.3,160.25,159.2,159.8,30899.0,158.5717,159.5173,158.4721,159.0694,30899.0
2021-03-05 10:45:00,159.87,160.68,159.65,160.53,19517.0,159.1391,159.9454,158.9201,159.796,19517.0
2021-03-05 10:50:00,160.53,162.31,160.38,162.05,62555.0,159.796,161.5679,159.6467,161.3091,62555.0
2021-03-05 10:55:00,162.05,162.07,160.39,160.75,30074.0,161.3091,161.329,159.6567,160.015,30074.0
2021-03-05 11:00:00,160.89,160.89,160.06,160.13,38501.0,160.1544,160.1544,159.3282,159.3979,38501.0
2021-03-05 11:05:00,160.11,160.32,159.06,159.22,39292.0,159.378,159.587,158.3328,158.492,39292.0
2021-03-05 11:10:00,159.22,159.52,158.21,158.25,87266.0,158.492,158.7907,157.4867,157.5265,87266.0
2021-03-05 11:15:00,158.14,158.24,157.2,157.69,61125.0,157.417,157.5165,156.4813,156.969,61125.0
2021-03-05 11:20:00,157.72,158.12,157.01,157.08,56956.0,156.9989,157.3971,156.2921,156.3618,56956.0
2021-03-05 11:25:00,157.08,157.47,156.43,156.94,97316.0,156.3618,156.75,155.7148,156.2225,97316.0
2021-03-05 11:30:00,156.85,157.86,156.52,156.59,34767.0,156.1329,157.1383,155.8044,155.8741,34767.0
2021-03-05 11:35:00,156.6,157.88,156.13,157.38,57840.0,155.884,157.1582,155.4162,156.6604,57840.0
2021-03-05 11:40:00,157.41,157.72,156.44,157.7,69563.0,156.6903,156.9989,155.7247,156.979,69563.0
2021-03-05 11:45:00,157.73,158.08,157.27,157.81,23109.0,157.0088,157.3572,156.551,157.0885,23109.0
2021-03-05 11:50:00,157.94,158.45,157.6,157.99,25556.0,157.2179,157.7256,156.8794,157.2677,25556.0
2021-03-05 11:55:00,157.83,158.87,157.67,158.41,26640.0,157.1084,158.1436,156.9491,157.6857,26640.0
2021-03-05 12:00:00,158.44,159.05,157.84,158.87,20742.0,157.7156,158.3228,157.1183,158.1436,20742.0
2021-03-05 12:05:00,158.81,159.24,158.42,158.42,11038.0,158.0839,158.5119,157.6957,157.6957,11038.0
2021-03-05 12:10:00,158.4,158.89,158.4,158.85,9327.0,157.6758,158.1635,157.6758,158.1237,9327.0
2021-03-05 12:15:00,158.78,159.43,158.63,159.2,14515.0,158.054,158.7011,157.9047,158.4721,14515.0
2021-03-05 12:20:00,159.19,160.72,159.16,160.59,20674.0,158.4622,159.9852,158.4323,159.8558,20674.0
2021-03-05 12:25:00,160.67,161.45,160.67,160.95,40149.0,159.9354,160.7118,159.9354,160.2141,40149.0
2021-03-05 12:30:00,160.95,161.78,160.9,161.78,16928.0,160.2141,161.0403,160.1644,161.0403,16928.0
2021-03-05 12:35:00,161.46,162.06,161.44,162.04,64416.0,160.7218,161.3191,160.7019,161.2991,64416.0
2021-03-05 12:40:00,161.99,162.1,161.62,162.09,24994.0,161.2494,161.3589,160.8811,161.3489,24994.0
2021-03-05 12:45:00,162.09,162.84,161.99,162.46,39950.0,161.3489,162.0955,161.2494,161.7172,39950.0
2021-03-05 12:50:00,162.41,162.52,161.64,161.88,36077.0,161.6675,161.7769,160.901,161.1399,36077.0
2021-03-05 12:55:00,161.88,162.39,161.88,162.32,39153.0,161.1399,161.6475,161.1399,161.5779,39153.0
2021-03-05 13:00:00,162.3,162.73,161.56,161.72,35306.0,161.558,161.986,160.8213,160.9806,35306.0
2021-03-05 13:05:00,161.75,162.66,161.75,162.16,15841.0,161.0105,161.9163,161.0105,161.4186,15841.0
2021-03-05 13:10:00,162.22,162.51,161.65,162.51,14142.0,161.4783,161.767,160.9109,161.767,14142.0
2021-03-05 13:15:00,162.34,163.4,162.34,163.34,23966.0,161.5978,162.6529,161.5978,162.5932,23966.0
2021-03-05 13:20:00,163.34,163.5,162.68,163.25,23085.0,162.5932,162.7525,161.9362,162.5036,23085.0
2021-03-05 13:25:00,163.12,163.44,162.83,163.31,20664.0,162.3742,162.6927,162.0855,162.5633,20664.0
2021-03-05 13:30:00,163.5,163.5,162.87,163.16,19582.0,162.7525,162.7525,162.1253,162.414,19582.0
2021-03-05 13:35:00,163.25,163.7,163.15,163.42,24953.0,162.5036,162.9516,162.4041,162.6728,24953.0
2021-03-05 13:40:00,163.46,163.98,163.43,163.86,42237.0,162.7127,163.2303,162.6828,163.1108,42237.0
2021-03-05 13:45:00,163.88,164.64,163.83,164.58,25009.0,163.1307,163.8873,163.081,163.8275,25009.0
2021-03-05 13:50:00,164.64,165.0,163.6,163.67,40044.0,163.8873,164.2456,162.852,162.9217,40044.0
2021-03-05 13:55:00,163.68,164.16,163.48,163.82,18759.0,162.9316,163.4095,162.7326,163.071,18759.0
2021-03-05 14:00:00,163.86,164.73,163.52,163.81,26639.0,163.1108,163.9768,162.7724,163.0611,26639.0
2021-03-05 14:05:00,163.83,163.83,163.1,163.69,34737.0,163.081,163.081,162.3543,162.9416,34737.0
2021-03-05 14:10:00,163.65,164.05,163.57,164.05,19406.0,162.9018,163.3,162.8221,163.3,19406.0
2021-03-05 14:15:00,164.12,164.31,163.39,163.56,13108.0,163.3696,163.5588,162.643,162.8122,13108.0
2021-03-05 14:20:00,163.67,164.47,163.66,164.4,16321.0,162.9217,163.718,162.9117,163.6484,16321.0
2021-03-05 14:25:00,164.49,164.7,164.06,164.33,17535.0,163.7379,163.947,163.3099,163.5787,17535.0
2021-03-05 14:30:00,164.34,164.96,164.19,164.74,71393.0,163.5886,164.2058,163.4393,163.9868,71393.0
2021-03-05 14:35:00,164.8,165.22,164.21,164.27,46574.0,164.0465,164.4646,163.4592,163.5189,46574.0
2021-03-05 14:40:00,164.23,165.0,164.23,164.99,22475.0,163.4791,164.2456,163.4791,164.2357,22475.0
2021-03-05 14:45:00,164.99,165.8,164.79,165.53,80493.0,164.2357,165.042,164.0366,164.7732,80493.0
2021-03-05 14:50:00,165.61,165.72,165.12,165.61,9881.0,164.8528,164.9623,164.3651,164.8528,9881.0
2021-03-05 14:55:00,165.67,165.85,165.2,165.21,10468.0,164.9125,165.0917,164.4447,164.4546,10468.0
2021-03-05 15:00:00,165.22,165.7,165.18,165.54,8836.0,164.4646,164.9424,164.4248,164.7831,8836.0
2021-03-05 15:05:00,165.42,165.66,165.18,165.34,56802.0,164.6637,164.9026,164.4248,164.5841,56802.0
2021-03-05 15:10:00,165.38,165.8,165.33,165.74,30320.0,164.6239,165.042,164.5741,164.9822,30320.0
2021-03-05 15:15:00,165.69,166.52,165.68,166.4,22483.0,164.9325,165.7587,164.9225,165.6392,22483.0
2021-03-05 15:20:00,166.41,167.07,166.35,166.88,39247.0,165.6492,166.3061,165.5894,166.117,39247.0
2021-03-05 15:25:00,166.88,167.11,166.69,166.87,42400.0,166.117,166.346,165.9279,166.1071,42400.0
2021-03-05 15:30:00,166.9,166.93,166.25,166.68,44096.0,166.1369,166.1668,165.4899,165.9179,44096.0
2021-03-05 15:35:00,166.68,167.56,166.66,167.5,45829.0,165.9179,166.7939,165.898,166.7342,45829.0
2021-03-05 15:40:00,167.55,167.74,166.73,166.75,83609.0,166.784,166.9731,165.9677,165.9876,83609.0
2021-03-05 15:45:00,166.72,166.84,166.26,166.42,66253.0,165.9577,166.0772,165.4998,165.6591,66253.0
2021-03-05 15:50:00,166.47,166.92,166.39,166.47,82177.0,165.7089,166.1568,165.6293,165.7089,82177.0
2021-03-05 15:55:00,166.47,166.63,166.05,166.49,117864.0,165.7089,165.8682,165.2908,165.7288,117864.0
2021-03-08 09:30:00,166.22,169.9,166.22,169.11,106925.0,165.46,169.1232,165.46,168.3368,106925.0
2021-03-08 09:35:00,169.44,171.72,168.45,170.05,93565.0,168.6653,170.9349,167.6798,169.2725,93565.0
2021-03-08 09:40:00,170.19,171.32,169.36,170.16,151427.0,169.4119,170.5367,168.5857,169.382,151427.0
2021-03-08 09:45:00,170.24,170.26,168.2,168.36,85731.0,169.4617,169.4816,167.431,167.5902,85731.0
2021-03-08 09:50:00,168.42,169.15,167.4,168.89,50300.0,167.65,168.3766,166.6346,168.1178,50300.0
2021-03-08 09:55:00,168.83,169.04,167.05,168.03,49795.0,168.0581,168.2671,166.2862,167.2618,49795.0
2021-03-08 10:00:00,168.24,168.57,167.2,167.72,38398.0,167.4708,167.7993,166.4356,166.9532,38398.0
2021-03-08 10:05:00,167.71,168.16,167.27,167.88,64894.0,166.9432,167.3912,166.5052,167.1124,64894.0
2021-03-08 10:10:00,167.81,168.03,166.51,167.29,71710.0,167.0428,167.2618,165.7487,166.5251,71710.0
2021-03-08 10:15:00,167.31,167.7,166.23,166.95,30978.0,166.545,166.9333,165.47,166.1867,30978.0
2021-03-08 10:20:00,166.96,167.67,166.88,167.36,25051.0,166.1966,166.9034,166.117,166.5948,25051.0
2021-03-08 10:25:00,167.53,168.73,167.37,168.57,39385.0,166.764,167.9586,166.6048,167.7993,39385.0
2021-03-08 10:30:00,168.54,169.24,168.25,168.86,26725.0,167.7694,168.4662,167.4808,168.088,26725.0
2021-03-08 10:35:00,168.86,169.1,168.43,168.9,20574.0,168.088,168.3269,167.6599,168.1278,20574.0
2021-03-08 10:40:00,168.86,169.31,168.72,168.85,22911.0,168.088,168.5359,167.9486,168.078,22911.0
2021-03-08 10:45:00,168.91,169.5,168.9,168.94,32943.0,168.1377,168.725,168.1278,168.1676,32943.0
2021-03-08 10:50:00,169.0,169.45,167.48,167.71,63596.0,168.2273,168.6753,166.7143,166.9432,63596.0
2021-03-08 10:55:00,167.66,168.52,167.66,168.28,39166.0,166.8934,167.7495,166.8934,167.5106,39166.0
2021-03-08 11:00:00,168.32,168.85,168.19,168.19,17886.0,167.5504,168.078,167.421,167.421,17886.0
2021-03-08 11:05:00,168.32,168.55,168.15,168.45,26914.0,167.5504,167.7794,167.3812,167.6798,26914.0
2021-03-08 11:10:00,168.61,168.76,167.71,167.79,29068.0,167.8391,167.9884,166.9432,167.0229,29068.0
2021-03-08 11:15:00,167.86,169.26,167.66,169.26,22589.0,167.0925,168.4861,166.8934,168.4861,22589.0
2021-03-08 11:20:00,169.26,169.61,169.01,169.46,25657.0,168.4861,168.8345,168.2373,168.6852,25657.0
2021-03-08 11:25:00,169.41,169.59,169.11,169.33,23362.0,168.6354,168.8146,168.3368,168.5558,23362.0
2021-03-08 11:30:00,169.31,169.37,168.17,168.91,24446.0,168.5359,168.5956,167.4011,168.1377,24446.0
2021-03-08 11:35:00,168.89,168.89,167.88,168.0,14015.0,168.1178,168.1178,167.1124,167.2319,14015.0
2021-03-08 11:40:00,167.92,168.18,167.3,167.3,19986.0,167.1523,167.4111,166.5351,166.5351,19986.0
2021-03-08 11:45:00,167.39,168.12,167.24,167.79,81468.0,166.6247,167.3513,166.4754,167.0229,81468.0
2021-03-08 11:50:00,167.65,167.93,167.34,167.48,37403.0,166.8835,167.1622,166.5749,166.7143,37403.0
2021-03-08 11:55:00,167.42,167.85,167.28,167.29,15994.0,166.6545,167.0826,166.5152,166.5251,15994.0
2021-03-08 12:00:00,167.28,167.74,167.0,167.34,22282.0,166.5152,166.9731,166.2365,166.5749,22282.0
2021-03-08 12:05:00,167.34,168.13,167.15,168.13,19792.0,166.5749,167.3613,166.3858,167.3613,19792.0
2021-03-08 12:10:00,168.18,168.35,167.77,168.13,13148.0,167.4111,167.5803,167.0029,167.3613,13148.0
2021-03-08 12:15:00,168.28,168.75,167.77,168.2,25176.0,167.5106,167.9785,167.0029,167.431,25176.0
2021-03-08 12:20:00,168.24,169.37,168.23,169.25,13519.0,167.4708,168.5956,167.4608,168.4762,13519.0
2021-03-08 12:25:00,169.25,169.39,168.95,169.16,20245.0,168.4762,168.6155,168.1775,168.3866,20245.0
2021-03-08 12:30:00,169.19,169.31,168.67,169.31,38407.0,168.4165,168.5359,167.8988,168.5359,38407.0
2021-03-08 12:35:00,169.22,169.45,169.09,169.26,16461.0,168.4463,168.6753,168.3169,168.4861,16461.0
2021-03-08 12:40:00,169.32,169.61,168.34,168.4,27105.0,168.5459,168.8345,167.5703,167.6301,27105.0
2021-03-08 12:45:00,168.46,169.26,168.43,169.15,23354.0,167.6898,168.4861,167.6599,168.3766,23354.0
2021-03-08 12:50:00,169.15,169.17,168.66,169.06,15881.0,168.3766,168.3965,167.8889,168.287,15881.0
2021-03-08 12:55:00,169.09,169.09,168.36,168.45,12639.0,168.3169,168.3169,167.5902,167.6798,12639.0
2021-03-08 13:00:00,168.51,168.89,168.51,168.76,8680.0,167.7396,168.1178,167.7396,167.9884,8680.0
2021-03-08 13:05:00,168.75,168.87,168.32,168.75,10173.0,167.9785,168.0979,167.5504,167.9785,10173.0
2021-03-08 13:10:00,168.61,168.61,167.85,167.87,16978.0,167.8391,167.8391,167.0826,167.1025,16978.0
2021-03-08 13:15:00,167.89,168.4,167.88,168.04,10944.0,167.1224,167.6301,167.1124,167.2717,10944.0
2021-03-08 13:20:00,168.08,168.37,167.94,168.19,16352.0,167.3115,167.6002,167.1722,167.421,16352.0
2021-03-08 13:25:00,168.15,168.28,167.77,167.94,16507.0,167.3812,167.5106,167.0029,167.1722,16507.0
2021-03-08 13:30:00,168.0,168.17,167.39,167.55,14952.0,167.2319,167.4011,166.6247,166.784,14952.0
2021-03-08 13:35:00,167.53,167.68,166.92,167.34,21732.0,166.764,166.9134,166.1568,166.5749,21732.0
2021-03-08 13:40:00,167.25,167.25,166.36,166.36,23490.0,166.4853,166.4853,165.5994,165.5994,23490.0
2021-03-08 13:45:00,166.28,166.47,165.83,166.01,20878.0,165.5198,165.7089,165.0718,165.251,20878.0
2021-03-08 13:50:00,166.03,166.14,165.37,165.83,22536.0,165.2709,165.3804,164.6139,165.0718,22536.0
2021-03-08 13:55:00,165.79,165.85,165.34,165.34,11358.0,165.032,165.0917,164.5841,164.5841,11358.0
2021-03-08 14:00:00,165.49,166.11,165.38,166.05,20634.0,164.7334,165.3505,164.6239,165.2908,20634.0
2021-03-08 14:05:00,165.94,166.76,165.79,166.3,24934.0,165.1813,165.9976,165.032,165.5397,24934.0
2021-03-08 14:10:00,166.22,166.75,166.14,166.75,43684.0,165.46,165.9876,165.3804,165.9876,43684.0
2021-03-08 14:15:00,166.72,167.02,166.12,166.77,25497.0,165.9577,166.2564,165.3605,166.0075,25497.0
2021-03-08 14:20:00,166.79,167.71,166.62,167.71,36713.0,166.0274,166.9432,165.8582,166.9432,36713.0
2021-03-08 14:25:00,167.66,168.06,167.58,167.83,15987.0,166.8934,167.2916,166.8138,167.0627,15987.0
2021-03-08 14:30:00,167.84,167.93,167.06,167.11,16173.0,167.0726,167.1622,166.2962,166.346,16173.0
2021-03-08 14:35:00,167.1,167.2,166.71,166.72,16775.0,166.336,166.4356,165.9478,165.9577,16775.0
2021-03-08 14:40:00,166.78,167.11,166.09,166.13,18403.0,166.0175,166.346,165.3306,165.3704,18403.0
2021-03-08 14:45:00,166.12,166.42,165.87,166.25,24356.0,165.3605,165.6591,165.1116,165.4899,24356.0
2021-03-08 14:50:00,166.26,166.74,166.03,166.74,22796.0,165.4998,165.9777,165.2709,165.9777,22796.0
2021-03-08 14:55:00,166.56,166.89,166.52,166.81,11299.0,165.7985,166.127,165.7587,166.0473,11299.0
2021-03-08 15:00:00,166.81,166.82,165.73,165.74,20872.0,166.0473,166.0573,164.9723,164.9822,20872.0
2021-03-08 15:05:00,165.72,166.32,165.69,166.11,19712.0,164.9623,165.5596,164.9325,165.3505,19712.0
2021-03-08 15:10:00,166.17,166.89,166.09,166.84,16559.0,165.4103,166.127,165.3306,166.0772,16559.0
2021-03-08 15:15:00,166.75,167.19,166.62,167.12,41099.0,165.9876,166.4256,165.8582,166.3559,41099.0
2021-03-08 15:20:00,167.15,168.28,166.93,168.24,60907.0,166.3858,167.5106,166.1668,167.4708,60907.0
2021-03-08 15:25:00,168.42,168.67,167.83,168.58,130091.0,167.65,167.8988,167.0627,167.8092,130091.0
2021-03-08 15:30:00,168.59,169.5,168.4,169.42,106643.0,167.8192,168.725,167.6301,168.6454,106643.0
2021-03-08 15:35:00,169.37,170.0,169.24,169.83,73933.0,168.5956,169.2227,168.4662,169.0535,73933.0
2021-03-08 15:40:00,169.84,170.24,168.73,168.84,96031.0,169.0635,169.4617,167.9586,168.0681,96031.0
2021-03-08 15:45:00,168.93,169.04,168.06,168.91,45121.0,168.1576,168.2671,167.2916,168.1377,45121.0
2021-03-08 15:50:00,168.87,169.0,168.04,168.36,69771.0,168.0979,168.2273,167.2717,167.5902,69771.0
2021-03-08 15:55:00,168.3,168.38,167.79,168.12,105461.0,167.5305,167.6102,167.0229,167.3513,105461.0
2021-03-09 09:30:00,168.95,169.57,166.46,167.69,73336.0,168.1775,168.7947,165.6989,166.9233,73336.0
2021-03-09 09:35:00,167.96,167.98,166.09,166.4,42845.0,167.1921,167.212,165.3306,165.6392,42845.0
2021-03-09 09:40:00,166.4,166.76,165.33,166.1,58336.0,165.6392,165.9976,164.5741,165.3406,58336.0
2021-03-09 09:45:00,166.16,166.59,165.1,165.5,73490.0,165.4003,165.8283,164.3452,164.7433,73490.0
2021-03-09 09:50:00,165.7,166.51,165.38,165.98,42704.0,164.9424,165.7487,164.6239,165.2211,42704.0
2021-03-09 09:55:00,166.09,166.25,164.58,164.61,50113.0,165.3306,165.4899,163.8275,163.8574,50113.0
2021-03-09 10:00:00,164.81,165.01,164.27,164.81,45371.0,164.0565,164.2556,163.5189,164.0565,45371.0
2021-03-09 10:05:00,164.84,165.14,163.0,163.89,81016.0,164.0863,164.385,162.2548,163.1407,81016.0
2021-03-09 10:10:00,163.94,164.52,163.18,163.78,63101.0,163.1905,163.7678,162.4339,163.0312,63101.0
2021-03-09 10:15:00,163.67,164.24,163.29,163.96,40847.0,162.9217,163.4891,162.5434,163.2104,40847.0
2021-03-09 10:20:00,164.01,164.17,163.0,163.34,31406.0,163.2601,163.4194,162.2548,162.5932,31406.0
2021-03-09 10:25:00,163.42,164.96,163.01,164.54,52776.0,162.6728,164.2058,162.2647,163.7877,52776.0
2021-03-09 10:30:00,164.71,165.72,164.32,165.63,34963.0,163.9569,164.9623,163.5687,164.8727,34963.0
2021-03-09 10:35:00,165.56,166.27,165.02,165.07,46846.0,164.803,165.5098,164.2655,164.3153,46846.0
2021-03-09 10:40:00,165.07,165.23,164.47,164.74,39397.0,164.3153,164.4746,163.718,163.9868,39397.0
2021-03-09 10:45:00,164.82,165.18,164.08,164.25,26348.0,164.0664,164.4248,163.3298,163.499,26348.0
2021-03-09 10:50:00,164.25,165.08,164.23,164.72,16371.0,163.499,164.3252,163.4791,163.9669,16371.0
2021-03-09 10:55:00,164.81,165.46,164.78,165.11,32470.0,164.0565,164.7035,164.0266,164.3551,32470.0
2021-03-09 11:00:00,165.11,165.23,164.88,164.88,34156.0,164.3551,164.4746,164.1262,164.1262,34156.0
2021-03-09 11:05:00,164.75,165.03,164.53,164.59,15754.0,163.9968,164.2755,163.7778,163.8375,15754.0
2021-03-09 11:10:00,164.59,165.29,164.56,165.04,25482.0,163.8375,164.5343,163.8076,164.2854,25482.0
2021-03-09 11:15:00,164.97,165.06,164.58,164.6,54361.0,164.2157,164.3053,163.8275,163.8474,54361.0
2021-03-09 11:20:00,164.68,164.9,164.6,164.9,17238.0,163.9271,164.1461,163.8474,164.1461,17238.0
2021-03-09 11:25:00,164.89,165.07,164.6,164.91,21482.0,164.1361,164.3153,163.8474,164.156,21482.0
2021-03-09 11:30:00,164.89,164.96,164.61,164.8,7264.0,164.1361,164.2058,163.8574,164.0465,7264.0
2021-03-09 11:35:00,164.71,165.0,164.64,164.94,11346.0,163.9569,164.2456,163.8873,164.1859,11346.0
2021-03-09 11:40:00,164.94,164.99,164.62,164.85,10650.0,164.1859,164.2357,163.8673,164.0963,10650.0
2021-03-09 11:45:00,164.85,165.15,164.79,165.15,22713.0,164.0963,164.3949,164.0366,164.3949,22713.0
2021-03-09 11:50:00,165.1,165.79,165.06,165.19,36710.0,164.3452,165.032,164.3053,164.4347,36710.0
2021-03-09 11:55:00,165.19,165.95,165.14,165.95,30277.0,164.4347,165.1913,164.385,165.1913,30277.0
2021-03-09 12:00:00,165.96,166.79,165.93,166.79,32210.0,165.2012,166.0274,165.1714,166.0274,32210.0
2021-03-09 12:05:00,166.72,167.24,166.59,167.24,39132.0,165.9577,166.4754,165.8283,166.4754,39132.0
2021-03-09 12:10:00,167.34,168.36,167.31,167.94,149628.0,166.5749,167.5902,166.545,167.1722,149628.0
2021-03-09 12:15:00,168.04,168.64,167.71,167.9,22768.0,167.2717,167.869,166.9432,167.1324,22768.0
2021-03-09 12:20:00,167.73,168.35,167.71,168.3,18194.0,166.9631,167.5803,166.9432,167.5305,18194.0
2021-03-09 12:25:00,168.24,168.42,168.02,168.02,20873.0,167.4708,167.65,167.2518,167.2518,20873.0
2021-03-09 12:30:00,168.15,168.2,166.88,167.0,97698.0,167.3812,167.431,166.117,166.2365,97698.0
2021-03-09 12:35:00,166.92,167.66,166.61,167.07,58484.0,166.1568,166.8934,165.8482,166.3061,58484.0
2021-03-09 12:40:00,167.14,167.34,166.38,166.38,30615.0,166.3758,166.5749,165.6193,165.6193,30615.0
2021-03-09 12:45:00,166.27,166.33,165.89,165.9,11306.0,165.5098,165.5695,165.1315,165.1415,11306.0
2021-03-09 12:50:00,165.83,165.99,165.47,165.84,20387.0,165.0718,165.2311,164.7135,165.0818,20387.0
2021-03-09 12:55:00,165.83,166.19,165.56,165.56,8678.0,165.0718,165.4302,164.803,164.803,8678.0
2021-03-09 13:00:00,165.63,166.07,165.6,166.06,9551.0,164.8727,165.3107,164.8429,165.3008,9551.0
2021-03-09 13:05:00,166.02,166.31,165.91,165.95,10970.0,165.2609,165.5496,165.1514,165.1913,10970.0
2021-03-09 13:10:00,165.89,166.05,165.71,165.73,12046.0,165.1315,165.2908,164.9524,164.9723,12046.0
2021-03-09 13:15:00,165.78,165.78,165.19,165.38,11754.0,165.022,165.022,164.4347,164.6239,11754.0
2021-03-09 13:20:00,165.44,165.51,165.07,165.19,10554.0,164.6836,164.7533,164.3153,164.4347,10554.0
2021-03-09 13:25:00,165.11,165.23,164.86,165.22,12024.0,164.3551,164.4746,164.1062,164.4646,12024.0
2021-03-09 13:30:00,165.24,165.38,164.74,164.91,18528.0,164.4845,164.6239,163.9868,164.156,18528.0
2021-03-09 13:35:00,165.04,165.07,164.82,165.02,8929.0,164.2854,164.3153,164.0664,164.2655,8929.0
2021-03-09 13:40:00,165.1,165.43,164.86,165.32,12647.0,164.3452,164.6736,164.1062,164.5641,12647.0
2021-03-09 13:45:00,165.4,165.5,165.2,165.38,10840.0,164.6438,164.7433,164.4447,164.6239,10840.0
2021-03-09 13:50:00,165.38,165.92,165.37,165.5,14226.0,164.6239,165.1614,164.6139,164.7433,14226.0
2021-03-09 13:55:00,165.54,165.99,165.52,165.58,18778.0,164.7831,165.2311,164.7632,164.823,18778.0
2021-03-09 14:00:00,165.7,166.26,165.66,166.18,6957.0,164.9424,165.4998,164.9026,165.4202,6957.0
2021-03-09 14:05:00,166.15,166.19,166.0,166.11,10825.0,165.3904,165.4302,165.241,165.3505,10825.0
2021-03-09 14:10:00,166.05,166.18,165.72,165.99,11956.0,165.2908,165.4202,164.9623,165.2311,11956.0
2021-03-09 14:15:00,166.0,166.31,165.74,166.04,8062.0,165.241,165.5496,164.9822,165.2809,8062.0
2021-03-09 14:20:00,166.06,166.15,165.46,165.49,15982.0,165.3008,165.3904,164.7035,164.7334,15982.0
2021-03-09 14:25:00,165.48,165.78,165.48,165.61,15599.0,164.7234,165.022,164.7234,164.8528,15599.0
2021-03-09 14:30:00,165.63,166.19,165.62,166.19,15051.0,164.8727,165.4302,164.8628,165.4302,15051.0
2021-03-09 14:35:00,166.24,166.5,166.2,166.31,13537.0,165.4799,165.7388,165.4401,165.5496,13537.0
2021-03-09 14:40:00,166.34,166.85,166.33,166.6,24081.0,165.5795,166.0872,165.5695,165.8383,24081.0
2021-03-09 14:45:00,166.6,166.72,166.14,166.25,26090.0,165.8383,165.9577,165.3804,165.4899,26090.0
2021-03-09 14:50:00,166.3,166.72,166.26,166.35,19039.0,165.5397,165.9577,165.4998,165.5894,19039.0
2021-03-09 14:55:00,166.37,166.66,166.26,166.5,18592.0,165.6093,165.898,165.4998,165.7388,18592.0
2021-03-09 15:00:00,166.52,166.7,166.46,166.63,28739.0,165.7587,165.9378,165.6989,165.8682,28739.0
2021-03-09 15:05:00,166.7,167.0,166.65,166.75,38163.0,165.9378,166.2365,165.8881,165.9876,38163.0
2021-03-09 15:10:00,166.78,166.93,166.6,166.76,15544.0,166.0175,166.1668,165.8383,165.9976,15544.0
2021-03-09 15:15:00,166.84,166.89,166.63,166.89,11972.0,166.0772,166.127,165.8682,166.127,11972.0
2021-03-09 15:20:00,166.9,167.36,166.73,167.18,22816.0,166.1369,166.5948,165.9677,166.4156,22816.0
2021-03-09 15:25:00,167.22,167.3,166.75,166.75,13483.0,166.4555,166.5351,165.9876,165.9876,13483.0
2021-03-09 15:30:00,166.74,166.99,166.65,166.81,16860.0,165.9777,166.2265,165.8881,166.0473,16860.0
2021-03-09 15:35:00,166.8,166.82,166.02,166.18,36339.0,166.0374,166.0573,165.2609,165.4202,36339.0
2021-03-09 15:40:00,166.11,166.11,165.67,165.76,29246.0,165.3505,165.3505,164.9125,165.0021,29246.0
2021-03-09 15:45:00,165.8,165.87,165.5,165.59,51718.0,165.042,165.1116,164.7433,164.8329,51718.0
2021-03-09 15:50:00,165.59,166.56,165.44,166.44,81739.0,164.8329,165.7985,164.6836,165.679,81739.0
2021-03-09 15:55:00,166.45,166.56,165.61,165.77,118876.0,165.689,165.7985,164.8528,165.0121,118876.0
2021-03-10 09:30:00,170.03,171.22,167.6,170.92,256763.0,169.2526,170.4372,166.8337,170.1385,256763.0
2021-03-10 09:35:00,170.84,170.99,169.64,170.46,151657.0,170.0589,170.2082,168.8644,169.6806,151657.0
2021-03-10 09:40:00,170.48,171.28,170.32,171.09,216526.0,169.7006,170.4969,169.5413,170.3078,216526.0
2021-03-10 09:45:00,171.09,173.22,171.08,171.51,207274.0,170.3078,172.428,170.2978,170.7258,207274.0
2021-03-10 09:50:00,171.84,172.28,170.84,172.0,61361.0,171.0543,171.4923,170.0589,171.2136,61361.0
2021-03-10 09:55:00,172.05,172.33,170.57,170.57,124069.0,171.2634,171.5421,169.7901,169.7901,124069.0
2021-03-10 10:00:00,170.71,172.59,170.4,171.62,49142.0,169.9295,171.8009,169.6209,170.8353,49142.0
2021-03-10 10:05:00,171.58,171.88,170.06,170.57,36140.0,170.7955,171.0942,169.2825,169.7901,36140.0
2021-03-10 10:10:00,170.49,170.71,168.53,168.78,47610.0,169.7105,169.9295,167.7595,168.0083,47610.0
2021-03-10 10:15:00,168.97,169.33,168.52,168.84,19143.0,168.1975,168.5558,167.7495,168.0681,19143.0
2021-03-10 10:20:00,168.9,168.99,168.08,168.78,17802.0,168.1278,168.2174,167.3115,168.0083,17802.0
2021-03-10 10:25:00,168.88,169.12,167.59,167.71,39060.0,168.1079,168.3468,166.8238,166.9432,39060.0
2021-03-10 10:30:00,167.74,169.42,167.74,169.21,18357.0,166.9731,168.6454,166.9731,168.4364,18357.0
2021-03-10 10:35:00,169.1,169.87,168.92,169.38,62870.0,168.3269,169.0933,168.1477,168.6056,62870.0
2021-03-10 10:40:00,169.1,169.68,169.1,169.44,34750.0,168.3269,168.9042,168.3269,168.6653,34750.0
2021-03-10 10:45:00,169.47,170.65,169.45,170.4,50583.0,168.6952,169.8698,168.6753,169.6209,50583.0
2021-03-10 10:50:00,170.52,170.52,169.24,169.24,24881.0,169.7404,169.7404,168.4662,168.4662,24881.0
2021-03-10 10:55:00,169.3,169.69,168.9,169.69,36665.0,168.5259,168.9142,168.1278,168.9142,36665.0
2021-03-10 11:00:00,169.59,170.18,169.3,170.08,16732.0,168.8146,169.4019,168.5259,169.3024,16732.0
2021-03-10 11:05:00,170.02,170.22,169.52,169.67,8292.0,169.2427,169.4417,168.7449,168.8943,8292.0
2021-03-10 11:10:00,169.69,170.46,169.57,170.14,13797.0,168.9142,169.6806,168.7947,169.3621,13797.0
2021-03-10 11:15:00,170.16,170.34,169.26,169.65,41606.0,169.382,169.5612,168.4861,168.8743,41606.0
2021-03-10 11:20:00,169.46,169.46,168.68,168.82,11906.0,168.6852,168.6852,167.9088,168.0481,11906.0
2021-03-10 11:25:00,168.93,169.71,168.93,169.55,11796.0,168.1576,168.9341,168.1576,168.7748,11796.0
2021-03-10 11:30:00,169.47,169.57,168.88,169.2,12344.0,168.6952,168.7947,168.1079,168.4264,12344.0
2021-03-10 11:35:00,169.1,169.32,168.69,169.31,23326.0,168.3269,168.5459,167.9187,168.5359,23326.0
2021-03-10 11:40:00,169.25,169.44,168.42,168.84,16279.0,168.4762,168.6653,167.65,168.0681,16279.0
2021-03-10 11:45:00,168.78,169.07,168.68,169.02,7652.0,168.0083,168.297,167.9088,168.2472,7652.0
2021-03-10 11:50:00,169.03,169.36,168.94,169.23,15473.0,168.2572,168.5857,168.1676,168.4563,15473.0
2021-03-10 11:55:00,169.24,169.26,168.48,168.67,10389.0,168.4662,168.4861,167.7097,167.8988,10389.0
2021-03-10 12:00:00,168.87,168.95,168.55,168.9,11348.0,168.0979,168.1775,167.7794,168.1278,11348.0
2021-03-10 12:05:00,168.84,169.06,168.47,168.47,62578.0,168.0681,168.287,167.6997,167.6997,62578.0
2021-03-10 12:10:00,168.4,168.4,167.7,167.76,20110.0,167.6301,167.6301,166.9333,166.993,20110.0
2021-03-10 12:15:00,167.86,168.69,167.8,168.07,10106.0,167.0925,167.9187,167.0328,167.3016,10106.0
2021-03-10 12:20:00,168.09,168.09,167.55,167.55,9088.0,167.3215,167.3215,166.784,166.784,9088.0
2021-03-10 12:25:00,167.59,167.66,166.54,166.69,24556.0,166.8238,166.8934,165.7786,165.9279,24556.0
2021-03-10 12:30:00,166.85,167.04,166.17,166.27,27156.0,166.0872,166.2763,165.4103,165.5098,27156.0
2021-03-10 12:35:00,166.31,166.38,165.69,165.71,40421.0,165.5496,165.6193,164.9325,164.9524,40421.0
2021-03-10 12:40:00,165.7,166.6,165.51,165.88,61747.0,164.9424,165.8383,164.7533,165.1216,61747.0
2021-03-10 12:45:00,166.0,167.55,165.94,166.97,91930.0,165.241,166.784,165.1813,166.2066,91930.0
2021-03-10 12:50:00,166.97,167.13,166.8,167.0,16040.0,166.2066,166.3659,166.0374,166.2365,16040.0
2021-03-10 12:55:00,167.0,167.73,166.9,167.53,21766.0,166.2365,166.9631,166.1369,166.764,21766.0
2021-03-10 13:00:00,167.64,167.89,166.87,167.87,43653.0,166.8735,167.1224,166.1071,167.1025,43653.0
2021-03-10 13:05:00,167.84,168.12,167.74,168.0,16941.0,167.0726,167.3513,166.9731,167.2319,16941.0
2021-03-10 13:10:00,168.0,168.5,167.9,168.38,11879.0,167.2319,167.7296,167.1324,167.6102,11879.0
2021-03-10 13:15:00,168.5,168.5,167.76,168.23,21244.0,167.7296,167.7296,166.993,167.4608,21244.0
2021-03-10 13:20:00,168.36,168.36,167.97,168.14,11153.0,167.5902,167.5902,167.202,167.3713,11153.0
2021-03-10 13:25:00,168.14,168.5,168.02,168.25,6672.0,167.3713,167.7296,167.2518,167.4808,6672.0
2021-03-10 13:30:00,168.37,168.45,167.71,168.0,9220.0,167.6002,167.6798,166.9432,167.2319,9220.0
2021-03-10 13:35:00,167.96,168.06,167.51,167.7,6839.0,167.1921,167.2916,166.7441,166.9333,6839.0
2021-03-10 13:40:00,167.82,168.34,167.55,168.19,19528.0,167.0527,167.5703,166.784,167.421,19528.0
2021-03-10 13:45:00,168.12,168.12,166.78,167.64,20073.0,167.3513,167.3513,166.0175,166.8735,20073.0
2021-03-10 13:50:00,167.59,167.99,167.54,167.99,11719.0,166.8238,167.2219,166.774,167.2219,11719.0
2021-03-10 13:55:00,167.96,168.09,167.85,167.97,8397.0,167.1921,167.3215,167.0826,167.202,8397.0
2021-03-10 14:00:00,168.03,169.0,167.91,168.97,25092.0,167.2618,168.2273,167.1423,168.1975,25092.0
2021-03-10 14:05:00,168.97,169.45,168.77,168.78,18759.0,168.1975,168.6753,167.9984,168.0083,18759.0
2021-03-10 14:10:00,168.79,169.61,168.79,169.44,18409.0,168.0183,168.8345,168.0183,168.6653,18409.0
2021-03-10 14:15:00,169.51,169.62,169.11,169.13,14446.0,168.735,168.8445,168.3368,168.3567,14446.0
2021-03-10 14:20:00,169.19,169.28,168.51,168.69,11100.0,168.4165,168.506,167.7396,167.9187,11100.0
2021-03-10 14:25:00,168.68,168.9,168.35,168.57,9510.0,167.9088,168.1278,167.5803,167.7993,9510.0
2021-03-10 14:30:00,168.51,168.76,168.43,168.56,5074.0,167.7396,167.9884,167.6599,167.7893,5074.0
2021-03-10 14:35:00,168.64,168.7,168.38,168.6,8673.0,167.869,167.9287,167.6102,167.8292,8673.0
2021-03-10 14:40:00,168.56,168.62,168.29,168.52,3763.0,167.7893,167.8491,167.5206,167.7495,3763.0
2021-03-10 14:45:00,168.59,168.91,168.33,168.91,20062.0,167.8192,168.1377,167.5604,168.1377,20062.0
2021-03-10 14:50:00,168.81,168.88,168.38,168.46,8623.0,168.0382,168.1079,167.6102,167.6898,8623.0
2021-03-10 14:55:00,168.46,168.5,168.04,168.28,11715.0,167.6898,167.7296,167.2717,167.5106,11715.0
2021-03-10 15:00:00,168.26,168.64,167.97,168.16,21147.0,167.4907,167.869,167.202,167.3912,21147.0
2021-03-10 15:05:00,168.18,168.33,168.04,168.09,7218.0,167.4111,167.5604,167.2717,167.3215,7218.0
2021-03-10 15:10:00,168.1,168.27,167.87,168.02,14280.0,167.3314,167.5007,167.1025,167.2518,14280.0
2021-03-10 15:15:00,168.05,168.3,167.91,168.06,10041.0,167.2817,167.5305,167.1423,167.2916,10041.0
2021-03-10 15:20:00,168.0,168.24,167.86,167.89,10948.0,167.2319,167.4708,167.0925,167.1224,10948.0
2021-03-10 15:25:00,167.94,168.03,167.62,167.98,22742.0,167.1722,167.2618,166.8536,167.212,22742.0
2021-03-10 15:30:00,167.98,168.19,167.79,167.95,39564.0,167.212,167.421,167.0229,167.1821,39564.0
2021-03-10 15:35:00,167.98,168.51,167.94,168.35,20665.0,167.212,167.7396,167.1722,167.5803,20665.0
2021-03-10 15:40:00,168.38,168.43,168.04,168.15,21749.0,167.6102,167.6599,167.2717,167.3812,21749.0
2021-03-10 15:45:00,168.21,168.7,168.11,168.68,17605.0,167.4409,167.9287,167.3414,167.9088,17605.0
2021-03-10 15:50:00,168.57,169.04,167.82,167.88,42311.0,167.7993,168.2671,167.0527,167.1124,42311.0
2021-03-10 15:55:00,167.89,168.01,167.47,167.51,97848.0,167.1224,167.2418,166.7043,166.7441,97848.0
2021-03-11 09:30:00,168.72,169.98,168.72,169.35,48704.0,167.9486,169.2028,167.9486,168.5757,48704.0
2021-03-11 09:35:00,169.4,169.5,168.73,168.88,26041.0,168.6255,168.725,167.9586,168.1079,26041.0
2021-03-11 09:40:00,169.19,170.41,169.19,170.27,36130.0,168.4165,169.6309,168.4165,169.4915,36130.0
2021-03-11 09:45:00,170.4,170.64,169.68,170.42,30139.0,169.6209,169.8598,168.9042,169.6408,30139.0
2021-03-11 09:50:00,170.57,171.31,170.5,171.22,27748.0,169.7901,170.5268,169.7205,170.4372,27748.0
2021-03-11 09:55:00,171.35,172.16,171.17,171.75,63086.0,170.5666,171.3729,170.3874,170.9647,63086.0
2021-03-11 10:00:00,171.83,171.98,170.38,170.44,40285.0,171.0444,171.1937,169.601,169.6607,40285.0
2021-03-11 10:05:00,170.39,171.04,170.39,170.59,31480.0,169.611,170.258,169.611,169.8101,31480.0
2021-03-11 10:10:00,170.67,170.75,170.12,170.46,30424.0,169.8897,169.9693,169.3422,169.6806,30424.0
2021-03-11 10:15:00,170.5,170.54,169.59,169.81,31995.0,169.7205,169.7603,168.8146,169.0336,31995.0
2021-03-11 10:20:00,169.79,170.41,169.74,170.34,17613.0,169.0137,169.6309,168.9639,169.5612,17613.0
2021-03-11 10:25:00,170.46,170.78,170.38,170.78,16578.0,169.6806,169.9992,169.601,169.9992,16578.0
2021-03-11 10:30:00,170.94,171.52,170.84,171.42,20796.0,170.1585,170.7358,170.0589,170.6363,20796.0
2021-03-11 10:35:00,171.52,171.64,170.9,171.08,19711.0,170.7358,170.8553,170.1186,170.2978,19711.0
2021-03-11 10:40:00,171.19,171.61,171.19,171.52,31993.0,170.4073,170.8254,170.4073,170.7358,31993.0
2021-03-11 10:45:00,171.55,171.74,170.81,170.88,47182.0,170.7657,170.9548,170.029,170.0987,47182.0
2021-03-11 10:50:00,170.93,171.05,170.64,170.86,32940.0,170.1485,170.2679,169.8598,170.0788,32940.0
2021-03-11 10:55:00,170.87,171.16,170.71,170.98,52068.0,170.0888,170.3774,169.9295,170.1983,52068.0
2021-03-11 11:00:00,171.03,172.02,171.01,171.8,26288.0,170.248,171.2335,170.2281,171.0145,26288.0
2021-03-11 11:05:00,171.86,172.66,171.86,172.65,36355.0,171.0742,171.8706,171.0742,171.8606,36355.0
2021-03-11 11:10:00,172.65,173.69,172.45,173.57,57523.0,171.8606,172.8959,171.6615,172.7764,57523.0
2021-03-11 11:15:00,173.47,173.47,172.31,173.22,26094.0,172.6769,172.6769,171.5222,172.428,26094.0
2021-03-11 11:20:00,173.21,173.39,172.88,173.09,20370.0,172.4181,172.5972,172.0896,172.2986,20370.0
2021-03-11 11:25:00,173.15,173.57,172.97,173.5,30280.0,172.3583,172.7764,172.1792,172.7067,30280.0
2021-03-11 11:30:00,173.52,173.62,172.95,173.08,40197.0,172.7267,172.8262,172.1593,172.2887,40197.0
2021-03-11 11:35:00,173.1,173.8,173.1,173.56,28706.0,172.3086,173.0054,172.3086,172.7665,28706.0
2021-03-11 11:40:00,173.5,173.9,173.02,173.03,23594.0,172.7067,173.1049,172.2289,172.2389,23594.0
2021-03-11 11:45:00,173.11,173.57,172.95,173.06,14797.0,172.3185,172.7764,172.1593,172.2688,14797.0
2021-03-11 11:50:00,173.16,173.4,172.83,172.9,16560.0,172.3683,172.6072,172.0398,172.1095,16560.0
2021-03-11 11:55:00,173.03,173.2,172.8,173.2,21094.0,172.2389,172.4081,172.0099,172.4081,21094.0
2021-03-11 12:00:00,173.19,173.39,173.09,173.17,17321.0,172.3982,172.5972,172.2986,172.3783,17321.0
2021-03-11 12:05:00,173.29,173.37,172.86,172.93,33548.0,172.4977,172.5773,172.0697,172.1394,33548.0
2021-03-11 12:10:00,172.96,174.91,172.95,174.29,302455.0,172.1692,174.1103,172.1593,173.4931,302455.0
2021-03-11 12:15:00,174.34,175.14,174.21,174.61,186838.0,173.5429,174.3392,173.4135,173.8117,186838.0
2021-03-11 12:20:00,174.6,174.73,173.94,174.57,54981.0,173.8017,173.9311,173.1447,173.7719,54981.0
2021-03-11 12:25:00,174.67,174.99,174.33,174.9,65884.0,173.8714,174.1899,173.533,174.1003,65884.0
2021-03-11 12:30:00,174.96,175.14,174.48,174.66,77951.0,174.1601,174.3392,173.6823,173.8614,77951.0
2021-03-11 12:35:00,174.7,174.96,174.44,174.88,48670.0,173.9013,174.1601,173.6424,174.0804,48670.0
2021-03-11 12:40:00,174.92,175.25,174.74,174.75,20936.0,174.1203,174.4487,173.9411,173.951,20936.0
2021-03-11 12:45:00,174.72,175.0,173.85,173.97,111676.0,173.9212,174.1999,173.0551,173.1746,111676.0
2021-03-11 12:50:00,173.93,174.21,173.3,173.33,28542.0,173.1348,173.4135,172.5077,172.5375,28542.0
2021-03-11 12:55:00,173.37,173.44,172.8,172.83,33199.0,172.5773,172.647,172.0099,172.0398,33199.0
2021-03-11 13:00:00,172.84,173.16,172.56,172.57,27400.0,172.0498,172.3683,171.771,171.781,27400.0
2021-03-11 13:05:00,172.65,172.8,171.69,171.93,44514.0,171.8606,172.0099,170.905,171.1439,44514.0
2021-03-11 13:10:00,171.98,172.03,171.22,171.66,106184.0,171.1937,171.2435,170.4372,170.8752,106184.0
2021-03-11 13:15:00,171.86,172.04,171.57,171.59,32639.0,171.0742,171.2534,170.7856,170.8055,32639.0
2021-03-11 13:20:00,171.55,171.6,170.85,171.09,32744.0,170.7657,170.8154,170.0689,170.3078,32744.0
2021-03-11 13:25:00,171.09,171.72,171.05,171.4,19843.0,170.3078,170.9349,170.2679,170.6163,19843.0
2021-03-11 13:30:00,171.5,171.6,170.94,170.96,19447.0,170.7159,170.8154,170.1585,170.1784,19447.0
2021-03-11 13:35:00,171.0,171.1,170.81,170.94,16471.0,170.2182,170.3177,170.029,170.1585,16471.0
2021-03-11 13:40:00,171.03,171.5,170.97,171.38,18153.0,170.248,170.7159,170.1883,170.5964,18153.0
2021-03-11 13:45:00,171.36,171.91,171.11,171.6,31000.0,170.5765,171.124,170.3277,170.8154,31000.0
2021-03-11 13:50:00,171.58,171.9,171.36,171.9,17364.0,170.7955,171.1141,170.5765,171.1141,17364.0
2021-03-11 13:55:00,171.89,172.0,171.62,171.82,18402.0,171.1041,171.2136,170.8353,171.0344,18402.0
2021-03-11 14:00:00,171.88,172.43,171.88,172.43,17045.0,171.0942,171.6416,171.0942,171.6416,17045.0
2021-03-11 14:05:00,172.32,172.52,172.09,172.3,13943.0,171.5321,171.7312,171.3032,171.5122,13943.0
2021-03-11 14:10:00,172.3,172.75,172.1,172.71,17502.0,171.5122,171.9602,171.3131,171.9204,17502.0
2021-03-11 14:15:00,172.72,172.96,172.59,172.8,18249.0,171.9303,172.1692,171.8009,172.0099,18249.0
2021-03-11 14:20:00,172.95,173.23,172.94,173.11,17848.0,172.1593,172.438,172.1493,172.3185,17848.0
2021-03-11 14:25:00,173.12,173.12,172.67,172.67,14638.0,172.3285,172.3285,171.8805,171.8805,14638.0
2021-03-11 14:30:00,172.62,173.31,172.62,173.3,23646.0,171.8308,172.5176,171.8308,172.5077,23646.0
2021-03-11 14:35:00,173.21,173.21,172.4,172.44,15470.0,172.4181,172.4181,171.6118,171.6516,15470.0
2021-03-11 14:40:00,172.4,172.93,172.37,172.75,5820.0,171.6118,172.1394,171.5819,171.9602,5820.0
2021-03-11 14:45:00,172.81,172.99,172.55,172.58,16961.0,172.0199,172.1991,171.7611,171.791,16961.0
2021-03-11 14:50:00,172.5,172.66,172.21,172.38,14712.0,171.7113,171.8706,171.4226,171.5919,14712.0
2021-03-11 14:55:00,172.42,172.55,172.29,172.33,6185.0,171.6317,171.7611,171.5023,171.5421,6185.0
2021-03-11 15:00:00,172.32,172.5,172.21,172.22,20763.0,171.5321,171.7113,171.4226,171.4326,20763.0
2021-03-11 15:05:00,172.22,172.22,171.82,172.0,45369.0,171.4326,171.4326,171.0344,171.2136,45369.0
2021-03-11 15:10:00,172.0,172.0,171.53,171.75,19890.0,171.2136,171.2136,170.7458,170.9647,19890.0
2021-03-11 15:15:00,171.79,171.93,171.66,171.93,15471.0,171.0046,171.1439,170.8752,171.1439,15471.0
2021-03-11 15:20:00,171.9,171.98,171.64,171.98,18510.0,171.1141,171.1937,170.8553,171.1937,18510.0
2021-03-11 15:25:00,171.93,172.07,171.79,172.0,15567.0,171.1439,171.2833,171.0046,171.2136,15567.0
2021-03-11 15:30:00,171.89,171.99,171.64,171.81,13789.0,171.1041,171.2037,170.8553,171.0245,13789.0
2021-03-11 15:35:00,171.81,172.0,171.73,171.92,27087.0,171.0245,171.2136,170.9448,171.134,27087.0
2021-03-11 15:40:00,171.87,171.89,171.32,171.6,17098.0,171.0842,171.1041,170.5367,170.8154,17098.0
2021-03-11 15:45:00,171.65,171.7,171.39,171.45,27030.0,170.8652,170.915,170.6064,170.6661,27030.0
2021-03-11 15:50:00,171.54,172.3,171.41,171.41,128757.0,170.7557,171.5122,170.6263,170.6263,128757.0
2021-03-11 15:55:00,171.37,171.53,171.03,171.07,144223.0,170.5865,170.7458,170.248,170.2879,144223.0
2021-03-12 09:30:00,170.72,172.49,169.76,171.66,159201.0,169.9395,171.7014,168.9838,170.8752,159201.0
2021-03-12 09:35:00,172.32,172.36,169.7,172.25,16651.0,171.5321,171.572,168.9241,171.4625,16651.0
2021-03-12 09:40:00,172.52,173.53,172.07,173.24,41217.0,171.7312,172.7366,171.2833,172.4479,41217.0
2021-03-12 09:45:00,173.24,173.95,172.86,173.5,26149.0,172.4479,173.1547,172.0697,172.7067,26149.0
2021-03-12 09:50:00,173.5,174.22,173.2,173.64,52596.0,172.7067,173.4235,172.4081,172.8461,52596.0
2021-03-12 09:55:00,174.0,174.95,173.93,174.01,71656.0,173.2045,174.1501,173.1348,173.2144,71656.0
2021-03-12 10:00:00,174.01,174.18,173.35,173.92,40799.0,173.2144,173.3836,172.5574,173.1248,40799.0
2021-03-12 10:05:00,173.93,174.93,173.9,174.85,27844.0,173.1348,174.1302,173.1049,174.0506,27844.0
2021-03-12 10:10:00,174.95,175.06,174.63,174.86,39079.0,174.1501,174.2596,173.8316,174.0605,39079.0
2021-03-12 10:15:00,174.81,174.82,174.28,174.53,24322.0,174.0108,174.0207,173.4832,173.732,24322.0
2021-03-12 10:20:00,174.57,174.74,174.16,174.41,31453.0,173.7719,173.9411,173.3637,173.6126,31453.0
2021-03-12 10:25:00,174.29,174.29,173.6,173.78,31302.0,173.4931,173.4931,172.8063,172.9855,31302.0
2021-03-12 10:30:00,173.72,174.25,173.39,173.93,11908.0,172.9257,173.4533,172.5972,173.1348,11908.0
2021-03-12 10:35:00,173.93,174.02,173.52,173.94,13300.0,173.1348,173.2244,172.7267,173.1447,13300.0
2021-03-12 10:40:00,173.95,174.14,173.66,173.76,16494.0,173.1547,173.3438,172.866,172.9656,16494.0
2021-03-12 10:45:00,173.78,174.02,173.66,173.98,17547.0,172.9855,173.2244,172.866,173.1846,17547.0
2021-03-12 10:50:00,173.98,174.04,173.19,173.31,26671.0,173.1846,173.2443,172.3982,172.5176,26671.0
2021-03-12 10:55:00,173.42,173.94,173.22,173.89,16575.0,172.6271,173.1447,172.428,173.095,16575.0
2021-03-12 11:00:00,173.8,174.33,173.65,173.94,13653.0,173.0054,173.533,172.8561,173.1447,13653.0
2021-03-12 11:05:00,173.87,174.55,173.87,174.43,20505.0,173.0751,173.7519,173.0751,173.6325,20505.0
2021-03-12 11:10:00,174.43,174.9,174.33,174.56,26076.0,173.6325,174.1003,173.533,173.7619,26076.0
2021-03-12 11:15:00,174.59,175.24,174.59,174.88,13924.0,173.7918,174.4388,173.7918,174.0804,13924.0
2021-03-12 11:20:00,174.84,175.11,174.82,175.04,13898.0,174.0406,174.3094,174.0207,174.2397,13898.0
2021-03-12 11:25:00,175.05,175.13,174.73,174.73,25909.0,174.2497,174.3293,173.9311,173.9311,25909.0
2021-03-12 11:30:00,174.87,174.88,173.75,173.85,26626.0,174.0705,174.0804,172.9556,173.0551,26626.0
2021-03-12 11:35:00,173.99,174.32,173.92,174.18,27504.0,173.1945,173.523,173.1248,173.3836,27504.0
2021-03-12 11:40:00,174.13,174.35,174.01,174.26,9925.0,173.3339,173.5529,173.2144,173.4633,9925.0
2021-03-12 11:45:00,174.26,174.76,174.24,174.58,32341.0,173.4633,173.961,173.4434,173.7818,32341.0
2021-03-12 11:50:00,174.46,174.97,174.33,174.95,22192.0,173.6624,174.17,173.533,174.1501,22192.0
2021-03-12 11:55:00,174.95,175.41,174.86,175.2,59540.0,174.1501,174.608,174.0605,174.399,59540.0
2021-03-12 12:00:00,175.26,175.26,174.85,174.92,31346.0,174.4587,174.4587,174.0506,174.1203,31346.0
2021-03-12 12:05:00,174.97,175.29,174.85,175.2,10854.0,174.17,174.4886,174.0506,174.399,10854.0
2021-03-12 12:10:00,175.22,175.22,174.67,174.71,7515.0,174.4189,174.4189,173.8714,173.9112,7515.0
2021-03-12 12:15:00,174.72,174.82,174.36,174.5,44916.0,173.9212,174.0207,173.5628,173.7022,44916.0
2021-03-12 12:20:00,174.53,174.56,174.45,174.53,13758.0,173.732,173.7619,173.6524,173.732,13758.0
2021-03-12 12:25:00,174.55,174.66,174.28,174.55,22034.0,173.7519,173.8614,173.4832,173.7519,22034.0
2021-03-12 12:30:00,174.55,174.61,174.39,174.47,13203.0,173.7519,173.8117,173.5927,173.6723,13203.0
2021-03-12 12:35:00,174.47,174.49,174.12,174.23,20205.0,173.6723,173.6922,173.3239,173.4334,20205.0
2021-03-12 12:40:00,174.22,174.23,173.77,173.93,11919.0,173.4235,173.4334,172.9755,173.1348,11919.0
2021-03-12 12:45:00,173.88,174.09,173.85,174.02,16735.0,173.085,173.294,173.0551,173.2244,16735.0
2021-03-12 12:50:00,173.99,174.09,173.79,173.94,20858.0,173.1945,173.294,172.9954,173.1447,20858.0
2021-03-12 12:55:00,174.08,174.08,173.73,173.81,13131.0,173.2841,173.2841,172.9357,173.0153,13131.0
2021-03-12 13:00:00,173.82,174.02,173.78,173.84,12430.0,173.0253,173.2244,172.9855,173.0452,12430.0
2021-03-12 13:05:00,173.85,173.95,173.78,173.84,14989.0,173.0551,173.1547,172.9855,173.0452,14989.0
2021-03-12 13:10:00,173.81,174.32,173.77,173.9,18560.0,173.0153,173.523,172.9755,173.1049,18560.0
2021-03-12 13:15:00,173.85,174.33,173.83,174.29,9262.0,173.0551,173.533,173.0352,173.4931,9262.0
2021-03-12 13:20:00,174.31,174.63,174.3,174.5,14065.0,173.513,173.8316,173.5031,173.7022,14065.0
2021-03-12 13:25:00,174.49,174.8,174.37,174.77,11440.0,173.6922,174.0008,173.5728,173.9709,11440.0
2021-03-12 13:30:00,174.72,174.92,174.72,174.88,8482.0,173.9212,174.1203,173.9212,174.0804,8482.0
2021-03-12 13:35:00,174.88,175.03,174.48,174.95,16905.0,174.0804,174.2298,173.6823,174.1501,16905.0
2021-03-12 13:40:00,174.95,174.95,174.44,174.55,18882.0,174.1501,174.1501,173.6424,173.7519,18882.0
2021-03-12 13:45:00,174.55,174.55,174.03,174.1,8665.0,173.7519,173.7519,173.2343,173.304,8665.0
2021-03-12 13:50:00,174.09,174.3,174.04,174.12,14915.0,173.294,173.5031,173.2443,173.3239,14915.0
2021-03-12 13:55:00,174.17,174.41,174.14,174.33,108605.0,173.3737,173.6126,173.3438,173.533,108605.0
2021-03-12 14:00:00,174.32,174.64,174.3,174.43,6672.0,173.523,173.8415,173.5031,173.6325,6672.0
2021-03-12 14:05:00,174.46,174.64,174.29,174.53,16483.0,173.6624,173.8415,173.4931,173.732,16483.0
2021-03-12 14:10:00,174.63,175.11,174.63,175.0,16178.0,173.8316,174.3094,173.8316,174.1999,16178.0
2021-03-12 14:15:00,175.02,175.09,174.83,174.97,15737.0,174.2198,174.2895,174.0307,174.17,15737.0
2021-03-12 14:20:00,174.99,175.46,174.94,175.2,27891.0,174.1899,174.6578,174.1402,174.399,27891.0
2021-03-12 14:25:00,175.19,175.59,175.08,175.59,24313.0,174.389,174.7872,174.2795,174.7872,24313.0
2021-03-12 14:30:00,175.66,175.66,175.09,175.09,15332.0,174.8569,174.8569,174.2895,174.2895,15332.0
2021-03-12 14:35:00,175.12,175.74,175.1,175.63,11911.0,174.3193,174.9365,174.2994,174.827,11911.0
2021-03-12 14:40:00,175.64,176.25,175.64,176.07,30397.0,174.837,175.4442,174.837,175.265,30397.0
2021-03-12 14:45:00,175.93,176.1,175.68,175.68,15529.0,175.1256,175.2949,174.8768,174.8768,15529.0
2021-03-12 14:50:00,175.57,175.78,175.56,175.75,3250.0,174.7673,174.9763,174.7573,174.9465,3250.0
2021-03-12 14:55:00,175.69,175.69,175.36,175.49,10022.0,174.8867,174.8867,174.5582,174.6876,10022.0
2021-03-12 15:00:00,175.49,175.74,175.33,175.33,15658.0,174.6876,174.9365,174.5284,174.5284,15658.0
2021-03-12 15:05:00,175.33,175.51,175.27,175.31,6545.0,174.5284,174.7076,174.4687,174.5085,6545.0
2021-03-12 15:10:00,175.32,175.4,174.81,174.81,17305.0,174.5184,174.5981,174.0108,174.0108,17305.0
2021-03-12 15:15:00,174.8,175.14,174.73,174.94,15711.0,174.0008,174.3392,173.9311,174.1402,15711.0
2021-03-12 15:20:00,174.99,175.1,174.92,175.06,13775.0,174.1899,174.2994,174.1203,174.2596,13775.0
2021-03-12 15:25:00,175.01,175.05,174.79,174.86,23485.0,174.2098,174.2497,173.9908,174.0605,23485.0
2021-03-12 15:30:00,174.94,175.0,174.7,174.83,15086.0,174.1402,174.1999,173.9013,174.0307,15086.0
2021-03-12 15:35:00,174.85,175.12,174.84,174.97,18167.0,174.0506,174.3193,174.0406,174.17,18167.0
2021-03-12 15:40:00,174.97,175.06,174.66,174.94,25437.0,174.17,174.2596,173.8614,174.1402,25437.0
2021-03-12 15:45:00,174.87,175.05,174.82,174.83,38771.0,174.0705,174.2497,174.0207,174.0307,38771.0
2021-03-12 15:50:00,174.86,174.98,174.66,174.83,48404.0,174.0605,174.18,173.8614,174.0307,48404.0
2021-03-12 15:55:00,174.84,175.07,174.39,174.59,175840.0,174.0406,174.2696,173.5927,173.7918,175840.0
2021-03-15 09:30:00,176.78,177.0,175.26,175.56,84872.0,175.9718,176.1907,174.4587,174.7573,84872.0
2021-03-15 09:35:00,175.8,175.8,174.59,174.87,52561.0,174.9962,174.9962,173.7918,174.0705,52561.0
2021-03-15 09:40:00,175.06,175.06,172.69,173.22,53559.0,174.2596,174.2596,171.9005,172.428,53559.0
2021-03-15 09:45:00,173.18,173.64,171.36,171.58,47662.0,172.3882,172.8461,170.5765,170.7955,47662.0
2021-03-15 09:50:00,171.8,172.92,171.41,171.53,56321.0,171.0145,172.1294,170.6263,170.7458,56321.0
2021-03-15 09:55:00,171.64,172.69,171.56,172.42,40798.0,170.8553,171.9005,170.7756,171.6317,40798.0
2021-03-15 10:00:00,172.45,173.38,172.19,172.78,24802.0,171.6615,172.5873,171.4027,171.99,24802.0
2021-03-15 10:05:00,172.54,173.3,172.35,172.48,20792.0,171.7511,172.5077,171.562,171.6914,20792.0
2021-03-15 10:10:00,172.63,173.99,172.4,173.58,23054.0,171.8407,173.1945,171.6118,172.7864,23054.0
2021-03-15 10:15:00,173.57,174.51,173.25,174.51,45330.0,172.7764,173.7121,172.4579,173.7121,45330.0
2021-03-15 10:20:00,174.62,175.3,174.3,175.3,19987.0,173.8216,174.4985,173.5031,174.4985,19987.0
2021-03-15 10:25:00,175.31,176.2,175.22,176.16,28302.0,174.5085,175.3944,174.4189,175.3546,28302.0
2021-03-15 10:30:00,176.03,177.0,176.01,176.5,71023.0,175.2252,176.1907,175.2053,175.693,71023.0
2021-03-15 10:35:00,176.49,176.81,176.34,176.53,26888.0,175.6831,176.0016,175.5338,175.7229,26888.0
2021-03-15 10:40:00,176.5,176.84,176.39,176.39,34028.0,175.693,176.0315,175.5835,175.5835,34028.0
2021-03-15 10:45:00,176.55,176.55,176.03,176.05,17773.0,175.7428,175.7428,175.2252,175.2451,17773.0
2021-03-15 10:50:00,176.03,176.24,175.21,175.39,29131.0,175.2252,175.4342,174.4089,174.5881,29131.0
2021-03-15 10:55:00,175.22,175.68,175.02,175.45,26433.0,174.4189,174.8768,174.2198,174.6478,26433.0
2021-03-15 11:00:00,175.43,176.68,175.39,176.68,12384.0,174.6279,175.8722,174.5881,175.8722,12384.0
2021-03-15 11:05:00,176.69,177.0,176.5,176.78,42186.0,175.8822,176.1907,175.693,175.9718,42186.0
2021-03-15 11:10:00,176.83,176.97,176.37,176.59,16167.0,176.0215,176.1609,175.5636,175.7826,16167.0
2021-03-15 11:15:00,176.5,176.72,175.94,176.16,11953.0,175.693,175.912,175.1356,175.3546,11953.0
2021-03-15 11:20:00,176.08,176.4,175.93,176.35,10263.0,175.275,175.5935,175.1256,175.5437,10263.0
2021-03-15 11:25:00,176.43,176.49,175.09,175.27,13682.0,175.6234,175.6831,174.2895,174.4687,13682.0
2021-03-15 11:30:00,175.27,175.27,174.52,174.54,19582.0,174.4687,174.4687,173.7221,173.742,19582.0
2021-03-15 11:35:00,174.53,174.8,174.12,174.13,12437.0,173.732,174.0008,173.3239,173.3339,12437.0
2021-03-15 11:40:00,174.23,175.58,174.16,175.5,20370.0,173.4334,174.7772,173.3637,174.6976,20370.0
2021-03-15 11:45:00,175.39,175.8,175.37,175.63,19343.0,174.5881,174.9962,174.5682,174.827,19343.0
2021-03-15 11:50:00,175.62,175.89,175.32,175.38,7053.0,174.8171,175.0858,174.5184,174.5782,7053.0
2021-03-15 11:55:00,175.41,175.67,175.17,175.4,7948.0,174.608,174.8668,174.3691,174.5981,7948.0
2021-03-15 12:00:00,175.45,175.92,175.27,175.84,9517.0,174.6478,175.1157,174.4687,175.036,9517.0
2021-03-15 12:05:00,175.89,175.96,175.53,175.57,8659.0,175.0858,175.1555,174.7275,174.7673,8659.0
2021-03-15 12:10:00,175.53,175.82,175.34,175.71,6462.0,174.7275,175.0161,174.5383,174.9066,6462.0
2021-03-15 12:15:00,175.78,175.91,175.58,175.87,5341.0,174.9763,175.1057,174.7772,175.0659,5341.0
2021-03-15 12:20:00,175.93,176.05,175.78,175.78,8112.0,175.1256,175.2451,174.9763,174.9763,8112.0
2021-03-15 12:25:00,175.86,175.99,175.63,175.69,8126.0,175.056,175.1854,174.827,174.8867,8126.0
2021-03-15 12:30:00,175.69,175.72,175.35,175.43,8189.0,174.8867,174.9166,174.5483,174.6279,8189.0
2021-03-15 12:35:00,175.43,175.53,175.16,175.53,8553.0,174.6279,174.7275,174.3592,174.7275,8553.0
2021-03-15 12:40:00,175.51,175.79,175.42,175.79,5819.0,174.7076,174.9863,174.618,174.9863,5819.0
2021-03-15 12:45:00,175.77,176.12,175.61,176.09,7258.0,174.9664,175.3148,174.8071,175.2849,7258.0
2021-03-15 12:50:00,176.11,176.25,175.82,175.83,13491.0,175.3048,175.4442,175.0161,175.0261,13491.0
2021-03-15 12:55:00,175.83,175.85,175.46,175.53,6672.0,175.0261,175.046,174.6578,174.7275,6672.0
2021-03-15 13:00:00,175.4,175.51,174.95,175.25,13440.0,174.5981,174.7076,174.1501,174.4487,13440.0
2021-03-15 13:05:00,175.2,175.45,175.11,175.28,11508.0,174.399,174.6478,174.3094,174.4786,11508.0
2021-03-15 13:10:00,175.37,175.37,175.0,175.09,7953.0,174.5682,174.5682,174.1999,174.2895,7953.0
2021-03-15 13:15:00,175.17,175.48,175.1,175.48,7009.0,174.3691,174.6777,174.2994,174.6777,7009.0
2021-03-15 13:20:00,175.35,175.6,175.32,175.6,12932.0,174.5483,174.7971,174.5184,174.7971,12932.0
2021-03-15 13:25:00,175.55,175.62,175.43,175.56,9331.0,174.7474,174.8171,174.6279,174.7573,9331.0
2021-03-15 13:30:00,175.49,175.58,175.34,175.35,6341.0,174.6876,174.7772,174.5383,174.5483,6341.0
2021-03-15 13:35:00,175.42,175.45,175.14,175.14,4100.0,174.618,174.6478,174.3392,174.3392,4100.0
2021-03-15 13:40:00,175.21,175.3,175.08,175.26,8271.0,174.4089,174.4985,174.2795,174.4587,8271.0
2021-03-15 13:45:00,175.3,175.35,175.02,175.02,10694.0,174.4985,174.5483,174.2198,174.2198,10694.0
2021-03-15 13:50:00,175.1,175.22,175.03,175.15,6112.0,174.2994,174.4189,174.2298,174.3492,6112.0
2021-03-15 13:55:00,175.17,175.67,174.88,175.6,46787.0,174.3691,174.8668,174.0804,174.7971,46787.0
2021-03-15 14:00:00,175.6,175.86,175.58,175.73,17933.0,174.7971,175.056,174.7772,174.9266,17933.0
2021-03-15 14:05:00,175.85,176.17,175.68,176.05,20025.0,175.046,175.3645,174.8768,175.2451,20025.0
2021-03-15 14:10:00,176.12,176.17,175.7,176.02,5300.0,175.3148,175.3645,174.8967,175.2152,5300.0
2021-03-15 14:15:00,175.9,176.05,175.79,175.91,13689.0,175.0958,175.2451,174.9863,175.1057,13689.0
2021-03-15 14:20:00,175.94,176.0,175.82,175.87,12346.0,175.1356,175.1953,175.0161,175.0659,12346.0
2021-03-15 14:25:00,175.91,176.3,175.9,176.28,18293.0,175.1057,175.4939,175.0958,175.474,18293.0
2021-03-15 14:30:00,176.28,176.37,176.09,176.25,24077.0,175.474,175.5636,175.2849,175.4442,24077.0
2021-03-15 14:35:00,176.25,176.64,176.25,176.41,17058.0,175.4442,175.8324,175.4442,175.6034,17058.0
2021-03-15 14:40:00,176.4,176.52,176.17,176.39,11585.0,175.5935,175.7129,175.3645,175.5835,11585.0
2021-03-15 14:45:00,176.34,176.36,175.75,175.86,10094.0,175.5338,175.5537,174.9465,175.056,10094.0
2021-03-15 14:50:00,175.8,176.11,175.68,176.01,6343.0,174.9962,175.3048,174.8768,175.2053,6343.0
2021-03-15 14:55:00,175.96,176.49,175.91,176.18,7913.0,175.1555,175.6831,175.1057,175.3745,7913.0
2021-03-15 15:00:00,176.38,176.42,175.99,176.24,12893.0,175.5736,175.6134,175.1854,175.4342,12893.0
2021-03-15 15:05:00,176.25,176.3,175.9,175.94,16483.0,175.4442,175.4939,175.0958,175.1356,16483.0
2021-03-15 15:10:00,175.92,176.07,175.51,175.64,20030.0,175.1157,175.265,174.7076,174.837,20030.0
2021-03-15 15:15:00,175.68,176.06,175.65,175.81,19300.0,174.8768,175.255,174.8469,175.0062,19300.0
2021-03-15 15:20:00,175.9,175.94,175.65,175.75,15850.0,175.0958,175.1356,174.8469,174.9465,15850.0
2021-03-15 15:25:00,175.71,176.02,175.71,175.83,17785.0,174.9066,175.2152,174.9066,175.0261,17785.0
2021-03-15 15:30:00,175.89,176.07,175.85,175.98,46445.0,175.0858,175.265,175.046,175.1754,46445.0
2021-03-15 15:35:00,175.97,176.06,175.69,176.0,24538.0,175.1655,175.255,174.8867,175.1953,24538.0
2021-03-15 15:40:00,175.92,176.13,175.8,175.95,30357.0,175.1157,175.3247,174.9962,175.1455,30357.0
2021-03-15 15:45:00,175.99,176.23,175.97,175.99,32745.0,175.1854,175.4243,175.1655,175.1854,32745.0
2021-03-15 15:50:00,176.02,177.03,175.96,176.99,72529.0,175.2152,176.2206,175.1555,176.1808,72529.0
2021-03-15 15:55:00,177.0,177.3,176.78,177.1,111851.0,176.1907,176.4894,175.9718,176.2903,111851.0
2021-03-16 09:30:00,177.96,178.04,176.22,176.83,68132.0,177.1464,177.226,175.4143,176.0215,68132.0
2021-03-16 09:35:00,176.83,177.98,176.6,177.63,34898.0,176.0215,177.1663,175.7926,176.8179,34898.0
2021-03-16 09:40:00,177.71,177.71,175.5,175.5,32438.0,176.8975,176.8975,174.6976,174.6976,32438.0
2021-03-16 09:45:00,175.62,176.57,175.45,175.46,41849.0,174.8171,175.7627,174.6478,174.6578,41849.0
2021-03-16 09:50:00,175.53,176.34,175.27,175.56,40215.0,174.7275,175.5338,174.4687,174.7573,40215.0
2021-03-16 09:55:00,175.56,175.77,174.79,175.54,68754.0,174.7573,174.9664,173.9908,174.7374,68754.0
2021-03-16 10:00:00,175.5,176.01,174.96,175.65,62227.0,174.6976,175.2053,174.1601,174.8469,62227.0
2021-03-16 10:05:00,175.64,175.64,174.91,175.09,33372.0,174.837,174.837,174.1103,174.2895,33372.0
2021-03-16 10:10:00,174.98,176.01,174.97,175.77,30260.0,174.18,175.2053,174.17,174.9664,30260.0
2021-03-16 10:15:00,175.77,175.93,175.4,175.65,55833.0,174.9664,175.1256,174.5981,174.8469,55833.0
2021-03-16 10:20:00,175.71,176.27,175.65,175.75,31625.0,174.9066,175.4641,174.8469,174.9465,31625.0
2021-03-16 10:25:00,175.74,176.12,175.65,176.01,27355.0,174.9365,175.3148,174.8469,175.2053,27355.0
2021-03-16 10:30:00,176.01,176.66,175.78,176.52,22241.0,175.2053,175.8523,174.9763,175.7129,22241.0
2021-03-16 10:35:00,176.35,177.15,176.32,177.15,21059.0,175.5437,176.3401,175.5139,176.3401,21059.0
2021-03-16 10:40:00,177.15,177.2,176.21,176.56,16131.0,176.3401,176.3898,175.4044,175.7528,16131.0
2021-03-16 10:45:00,176.37,176.76,176.3,176.69,24239.0,175.5636,175.9518,175.4939,175.8822,24239.0
2021-03-16 10:50:00,176.64,176.71,176.31,176.41,11508.0,175.8324,175.9021,175.5039,175.6034,11508.0
2021-03-16 10:55:00,176.42,176.55,176.06,176.1,17471.0,175.6134,175.7428,175.255,175.2949,17471.0
2021-03-16 11:00:00,176.03,176.44,175.73,176.43,37466.0,175.2252,175.6333,174.9266,175.6234,37466.0
2021-03-16 11:05:00,176.27,176.7,176.27,176.58,12501.0,175.4641,175.8921,175.4641,175.7727,12501.0
2021-03-16 11:10:00,176.66,176.69,176.15,176.34,16045.0,175.8523,175.8822,175.3446,175.5338,16045.0
2021-03-16 11:15:00,176.3,177.17,176.25,176.9,15414.0,175.4939,176.36,175.4442,176.0912,15414.0
2021-03-16 11:20:00,177.09,177.49,176.94,177.3,24086.0,176.2803,176.6785,176.131,176.4894,24086.0
2021-03-16 11:25:00,177.25,177.26,176.8,176.93,21668.0,176.4396,176.4496,175.9917,176.1211,21668.0
2021-03-16 11:30:00,176.94,178.03,176.85,177.99,23584.0,176.131,177.216,176.0414,177.1762,23584.0
2021-03-16 11:35:00,177.96,178.55,177.79,178.3,48622.0,177.1464,177.7337,176.9771,177.4848,48622.0
2021-03-16 11:40:00,178.32,178.52,177.37,177.37,51023.0,177.5047,177.7038,176.5591,176.5591,51023.0
2021-03-16 11:45:00,177.35,177.36,176.76,176.96,8670.0,176.5391,176.5491,175.9518,176.1509,8670.0
2021-03-16 11:50:00,176.95,176.95,176.41,176.41,10569.0,176.141,176.141,175.6034,175.6034,10569.0
2021-03-16 11:55:00,176.45,176.87,176.45,176.63,15158.0,175.6433,176.0613,175.6433,175.8224,15158.0
2021-03-16 12:00:00,176.64,177.25,176.45,177.16,19086.0,175.8324,176.4396,175.6433,176.35,19086.0
2021-03-16 12:05:00,177.25,178.18,176.76,178.18,21965.0,176.4396,177.3653,175.9518,177.3653,21965.0
2021-03-16 12:10:00,178.18,178.44,177.63,177.75,27284.0,177.3653,177.6242,176.8179,176.9373,27284.0
2021-03-16 12:15:00,177.7,177.7,176.92,177.09,9488.0,176.8875,176.8875,176.1111,176.2803,9488.0
2021-03-16 12:20:00,177.09,177.18,176.66,176.77,22280.0,176.2803,176.3699,175.8523,175.9618,22280.0
2021-03-16 12:25:00,176.73,176.91,175.76,176.07,22472.0,175.922,176.1012,174.9564,175.265,22472.0
2021-03-16 12:30:00,176.03,176.8,175.86,176.48,62206.0,175.2252,175.9917,175.056,175.6731,62206.0
2021-03-16 12:35:00,176.48,177.44,176.46,176.89,54612.0,175.6731,176.6287,175.6532,176.0812,54612.0
2021-03-16 12:40:00,176.97,177.39,176.93,177.29,10750.0,176.1609,176.579,176.1211,176.4794,10750.0
2021-03-16 12:45:00,177.22,177.23,176.82,176.86,64961.0,176.4097,176.4197,176.0116,176.0514,64961.0
2021-03-16 12:50:00,176.81,177.92,176.62,177.75,98548.0,176.0016,177.1065,175.8125,176.9373,98548.0
2021-03-16 12:55:00,177.89,178.02,177.43,177.5,48969.0,177.0767,177.2061,176.6188,176.6885,48969.0
2021-03-16 13:00:00,177.43,177.99,177.38,177.84,50972.0,176.6188,177.1762,176.569,177.0269,50972.0
2021-03-16 13:05:00,177.82,177.9,177.61,177.74,26459.0,177.007,177.0866,176.798,176.9274,26459.0
2021-03-16 13:10:00,177.75,177.75,177.38,177.62,8162.0,176.9373,176.9373,176.569,176.8079,8162.0
2021-03-16 13:15:00,177.63,177.94,177.62,177.94,6418.0,176.8179,177.1264,176.8079,177.1264,6418.0
2021-03-16 13:20:00,177.86,177.99,177.6,177.71,11037.0,177.0468,177.1762,176.788,176.8975,11037.0
2021-03-16 13:25:00,177.74,177.83,177.6,177.66,6628.0,176.9274,177.0169,176.788,176.8477,6628.0
2021-03-16 13:30:00,177.62,177.66,177.18,177.18,5002.0,176.8079,176.8477,176.3699,176.3699,5002.0
2021-03-16 13:35:00,177.18,177.34,176.9,177.09,19647.0,176.3699,176.5292,176.0912,176.2803,19647.0
2021-03-16 13:40:00,177.17,177.53,177.07,177.41,23792.0,176.36,176.7183,176.2604,176.5989,23792.0
2021-03-16 13:45:00,177.37,177.56,176.88,176.88,16583.0,176.5591,176.7482,176.0713,176.0713,16583.0
2021-03-16 13:50:00,176.91,177.05,176.66,176.66,18360.0,176.1012,176.2405,175.8523,175.8523,18360.0
2021-03-16 13:55:00,176.68,176.79,176.51,176.77,69398.0,175.8722,175.9817,175.703,175.9618,69398.0
2021-03-16 14:00:00,176.78,177.28,176.54,177.18,7881.0,175.9718,176.4695,175.7328,176.3699,7881.0
2021-03-16 14:05:00,177.12,177.36,176.88,177.03,10597.0,176.3102,176.5491,176.0713,176.2206,10597.0
2021-03-16 14:10:00,177.06,177.22,176.69,176.69,12726.0,176.2505,176.4097,175.8822,175.8822,12726.0
2021-03-16 14:15:00,176.68,177.0,176.43,176.59,27134.0,175.8722,176.1907,175.6234,175.7826,27134.0
2021-03-16 14:20:00,176.53,176.73,176.48,176.59,16558.0,175.7229,175.922,175.6731,175.7826,16558.0
2021-03-16 14:25:00,176.61,176.76,176.09,176.09,31791.0,175.8025,175.9518,175.2849,175.2849,31791.0
2021-03-16 14:30:00,176.2,177.26,176.16,177.26,17130.0,175.3944,176.4496,175.3546,176.4496,17130.0
2021-03-16 14:35:00,177.17,177.22,176.28,176.29,24310.0,176.36,176.4097,175.474,175.484,24310.0
2021-03-16 14:40:00,176.35,176.59,176.15,176.23,34595.0,175.5437,175.7826,175.3446,175.4243,34595.0
2021-03-16 14:45:00,176.28,176.47,176.1,176.29,11783.0,175.474,175.6632,175.2949,175.484,11783.0
2021-03-16 14:50:00,176.3,177.0,176.24,176.91,27461.0,175.4939,176.1907,175.4342,176.1012,27461.0
2021-03-16 14:55:00,176.91,176.99,176.62,176.79,9416.0,176.1012,176.1808,175.8125,175.9817,9416.0
2021-03-16 15:00:00,176.72,176.88,176.34,176.87,16930.0,175.912,176.0713,175.5338,176.0613,16930.0
2021-03-16 15:05:00,176.83,177.11,176.8,176.98,17931.0,176.0215,176.3002,175.9917,176.1708,17931.0
2021-03-16 15:10:00,177.0,177.21,176.93,177.19,39151.0,176.1907,176.3998,176.1211,176.3799,39151.0
2021-03-16 15:15:00,177.18,177.58,176.96,177.1,17343.0,176.3699,176.7681,176.1509,176.2903,17343.0
2021-03-16 15:20:00,177.07,177.19,176.78,177.19,19250.0,176.2604,176.3799,175.9718,176.3799,19250.0
2021-03-16 15:25:00,177.22,177.4,176.82,176.89,14412.0,176.4097,176.5889,176.0116,176.0812,14412.0
2021-03-16 15:30:00,176.93,177.02,176.42,176.74,20343.0,176.1211,176.2107,175.6134,175.9319,20343.0
2021-03-16 15:35:00,176.75,176.79,176.33,176.59,25708.0,175.9419,175.9817,175.5238,175.7826,25708.0
2021-03-16 15:40:00,176.55,176.64,176.04,176.04,14616.0,175.7428,175.8324,175.2351,175.2351,14616.0
2021-03-16 15:45:00,176.19,176.55,176.14,176.36,24148.0,175.3844,175.7428,175.3347,175.5537,24148.0
2021-03-16 15:50:00,176.39,176.57,176.22,176.42,65556.0,175.5835,175.7627,175.4143,175.6134,65556.0
2021-03-16 15:55:00,176.36,176.64,176.31,176.38,91770.0,175.5537,175.8324,175.5039,175.5736,91770.0
2021-03-17 09:30:00,176.42,177.22,175.48,176.39,59269.0,175.6134,176.4097,174.6777,175.5835,59269.0
2021-03-17 09:35:00,176.31,177.46,176.09,177.2,22113.0,175.5039,176.6486,175.2849,176.3898,22113.0
2021-03-17 09:40:00,177.13,177.68,176.82,177.25,30616.0,176.3202,176.8676,176.0116,176.4396,30616.0
2021-03-17 09:45:00,177.44,178.28,177.12,177.89,20325.0,176.6287,177.4649,176.3102,177.0767,20325.0
2021-03-17 09:50:00,177.77,178.81,177.18,177.79,210640.0,176.9572,177.9925,176.3699,176.9771,210640.0
2021-03-17 09:55:00,177.74,177.87,177.07,177.37,31544.0,176.9274,177.0568,176.2604,176.5591,31544.0
2021-03-17 10:00:00,177.28,177.62,176.11,176.56,29287.0,176.4695,176.8079,175.3048,175.7528,29287.0
2021-03-17 10:05:00,176.4,176.85,176.33,176.59,25218.0,175.5935,176.0414,175.5238,175.7826,25218.0
2021-03-17 10:10:00,176.6,176.88,176.26,176.86,9343.0,175.7926,176.0713,175.4541,176.0514,9343.0
2021-03-17 10:15:00,176.76,177.75,176.61,177.3,14943.0,175.9518,176.9373,175.8025,176.4894,14943.0
2021-03-17 10:20:00,177.49,177.6,177.11,177.6,47917.0,176.6785,176.788,176.3002,176.788,47917.0
2021-03-17 10:25:00,177.75,177.87,177.26,177.34,15183.0,176.9373,177.0568,176.4496,176.5292,15183.0
2021-03-17 10:30:00,177.34,177.34,176.8,177.06,15919.0,176.5292,176.5292,175.9917,176.2505,15919.0
2021-03-17 10:35:00,177.15,177.26,176.49,176.88,19221.0,176.3401,176.4496,175.6831,176.0713,19221.0
2021-03-17 10:40:00,176.82,176.84,176.02,176.15,119969.0,176.0116,176.0315,175.2152,175.3446,119969.0
2021-03-17 10:45:00,176.13,176.49,175.86,176.33,18455.0,175.3247,175.6831,175.056,175.5238,18455.0
2021-03-17 10:50:00,176.33,176.88,176.26,176.84,20681.0,175.5238,176.0713,175.4541,176.0315,20681.0
2021-03-17 10:55:00,176.61,176.64,176.32,176.39,40083.0,175.8025,175.8324,175.5139,175.5835,40083.0
2021-03-17 11:00:00,176.4,176.88,176.3,176.67,17996.0,175.5935,176.0713,175.4939,175.8623,17996.0
2021-03-17 11:05:00,176.72,177.2,176.58,176.7,103800.0,175.912,176.3898,175.7727,175.8921,103800.0
2021-03-17 11:10:00,176.7,177.55,176.65,176.91,33312.0,175.8921,176.7382,175.8423,176.1012,33312.0
2021-03-17 11:15:00,176.91,177.04,176.47,177.04,9237.0,176.1012,176.2306,175.6632,176.2306,9237.0
2021-03-17 11:20:00,177.08,177.14,176.77,177.1,12313.0,176.2704,176.3301,175.9618,176.2903,12313.0
2021-03-17 11:25:00,177.18,177.55,177.09,177.55,13298.0,176.3699,176.7382,176.2803,176.7382,13298.0
2021-03-17 11:30:00,177.49,178.23,177.49,178.22,15426.0,176.6785,177.4151,176.6785,177.4052,15426.0
2021-03-17 11:35:00,178.22,178.49,177.73,177.8,18344.0,177.4052,177.6739,176.9174,176.9871,18344.0
2021-03-17 11:40:00,177.7,178.43,177.65,178.43,58526.0,176.8875,177.6142,176.8378,177.6142,58526.0
2021-03-17 11:45:00,178.63,178.73,178.37,178.65,13361.0,177.8133,177.9128,177.5545,177.8332,13361.0
2021-03-17 11:50:00,178.65,179.09,178.6,178.87,39180.0,177.8332,178.2712,177.7834,178.0522,39180.0
2021-03-17 11:55:00,178.86,179.67,178.79,179.4,32649.0,178.0422,178.8485,177.9726,178.5798,32649.0
2021-03-17 12:00:00,179.44,179.6,179.06,179.55,35051.0,178.6196,178.7789,178.2413,178.7291,35051.0
2021-03-17 12:05:00,179.59,180.56,179.59,180.45,79060.0,178.7689,179.7345,178.7689,179.625,79060.0
2021-03-17 12:10:00,180.45,180.83,180.36,180.74,38526.0,179.625,180.0032,179.5354,179.9136,38526.0
2021-03-17 12:15:00,180.74,180.97,180.26,180.61,39419.0,179.9136,180.1426,179.4358,179.7842,39419.0
2021-03-17 12:20:00,180.59,181.37,180.36,181.12,66149.0,179.7643,180.5408,179.5354,180.2919,66149.0
2021-03-17 12:25:00,181.13,181.27,180.85,180.95,33975.0,180.3019,180.4412,180.0231,180.1227,33975.0
2021-03-17 12:30:00,180.97,181.23,179.68,179.98,24819.0,180.1426,180.4014,178.8585,179.1571,24819.0
2021-03-17 12:35:00,180.04,180.6,179.89,180.59,18051.0,179.2168,179.7743,179.0675,179.7643,18051.0
2021-03-17 12:40:00,180.63,181.72,180.56,181.65,25093.0,179.8041,180.8892,179.7345,180.8195,25093.0
2021-03-17 12:45:00,181.54,181.84,181.29,181.57,81326.0,180.71,181.0086,180.4611,180.7399,81326.0
2021-03-17 12:50:00,181.59,181.6,180.46,180.95,41160.0,180.7598,180.7697,179.6349,180.1227,41160.0
2021-03-17 12:55:00,180.86,181.72,180.76,181.53,28713.0,180.0331,180.8892,179.9336,180.7,28713.0
2021-03-17 13:00:00,181.49,181.55,180.98,181.41,21768.0,180.6602,180.7199,180.1525,180.5806,21768.0
2021-03-17 13:05:00,181.31,181.88,181.13,181.87,25698.0,180.481,181.0484,180.3019,181.0385,25698.0
2021-03-17 13:10:00,181.89,182.35,181.64,181.69,90666.0,181.0584,181.5163,180.8095,180.8593,90666.0
2021-03-17 13:15:00,181.69,182.21,181.69,182.08,21654.0,180.8593,181.3769,180.8593,181.2475,21654.0
2021-03-17 13:20:00,182.01,182.67,181.99,182.67,49653.0,181.1778,181.8348,181.1579,181.8348,49653.0
2021-03-17 13:25:00,182.57,183.56,182.48,182.51,128969.0,181.7353,182.7208,181.6457,181.6756,128969.0
2021-03-17 13:30:00,182.5,182.5,181.52,182.0,21942.0,181.6656,181.6656,180.6901,181.1679,21942.0
2021-03-17 13:35:00,182.06,182.06,181.43,181.47,21589.0,181.2276,181.2276,180.6005,180.6403,21589.0
2021-03-17 13:40:00,181.48,182.2,181.48,181.93,74618.0,180.6503,181.367,180.6503,181.0982,74618.0
2021-03-17 13:45:00,181.86,182.2,181.78,182.14,21990.0,181.0285,181.367,180.9489,181.3072,21990.0
2021-03-17 13:50:00,182.11,182.16,181.88,181.96,13452.0,181.2774,181.3272,181.0484,181.1281,13452.0
2021-03-17 13:55:00,181.84,181.99,181.43,181.55,15206.0,181.0086,181.1579,180.6005,180.7199,15206.0
2021-03-17 14:00:00,181.79,183.09,181.79,182.59,45432.0,180.9588,182.2529,180.9588,181.7552,45432.0
2021-03-17 14:05:00,182.66,183.37,182.53,182.92,34336.0,181.8249,182.5316,181.6955,182.0837,34336.0
2021-03-17 14:10:00,183.01,184.33,182.93,184.17,51177.0,182.1733,183.4872,182.0936,183.328,51177.0
2021-03-17 14:15:00,184.25,184.37,183.44,183.94,46196.0,183.4076,183.527,182.6013,183.099,46196.0
2021-03-17 14:20:00,183.81,184.6,182.95,183.1,95005.0,182.9696,183.756,182.1135,182.2629,95005.0
2021-03-17 14:25:00,183.04,183.46,182.71,182.73,28338.0,182.2031,182.6212,181.8746,181.8945,28338.0
2021-03-17 14:30:00,182.55,182.78,182.08,182.11,41580.0,181.7154,181.9443,181.2475,181.2774,41580.0
2021-03-17 14:35:00,182.16,183.29,182.15,183.08,27766.0,181.3272,182.452,181.3172,182.2429,27766.0
2021-03-17 14:40:00,183.08,184.38,183.0,184.3,79037.0,182.2429,183.537,182.1633,183.4574,79037.0
2021-03-17 14:45:00,184.38,184.75,184.2,184.3,49646.0,183.537,183.9053,183.3578,183.4574,49646.0
2021-03-17 14:50:00,184.15,184.38,183.93,183.95,50527.0,183.3081,183.537,183.0891,183.109,50527.0
2021-03-17 14:55:00,183.88,184.11,183.5,183.64,27777.0,183.0393,183.2682,182.661,182.8004,27777.0
2021-03-17 15:00:00,183.62,184.52,183.56,184.37,44780.0,182.7805,183.6764,182.7208,183.527,44780.0
2021-03-17 15:05:00,184.38,184.42,184.05,184.18,56644.0,183.537,183.5768,183.2085,183.3379,56644.0
2021-03-17 15:10:00,184.1,184.24,183.23,183.59,51197.0,183.2583,183.3976,182.3923,182.7506,51197.0
2021-03-17 15:15:00,183.65,184.28,183.63,184.02,35492.0,182.8103,183.4375,182.7904,183.1786,35492.0
2021-03-17 15:20:00,184.02,184.21,183.81,183.85,56822.0,183.1786,183.3678,182.9696,183.0094,56822.0
2021-03-17 15:25:00,183.88,184.66,183.85,184.56,40965.0,183.0393,183.8157,183.0094,183.7162,40965.0
2021-03-17 15:30:00,184.61,185.3,184.4,185.22,91117.0,183.766,184.4528,183.5569,184.3732,91117.0
2021-03-17 15:35:00,185.19,185.21,184.3,184.31,49799.0,184.3433,184.3632,183.4574,183.4673,49799.0
2021-03-17 15:40:00,184.31,184.97,184.29,184.65,56779.0,183.4673,184.1243,183.4474,183.8058,56779.0
2021-03-17 15:45:00,184.69,185.35,184.64,185.29,72898.0,183.8456,184.5026,183.7958,184.4428,72898.0
2021-03-17 15:50:00,185.31,185.48,184.73,184.98,115547.0,184.4628,184.632,183.8854,184.1343,115547.0
2021-03-17 15:55:00,184.98,185.4,184.73,185.32,202164.0,184.1343,184.5523,183.8854,184.4727,202164.0
2021-03-18 09:30:00,184.01,184.7,183.2,183.98,130218.0,183.1687,183.8555,182.3624,183.1388,130218.0
2021-03-18 09:35:00,183.92,185.08,183.32,185.0,67644.0,183.0791,184.2338,182.4818,184.1542,67644.0
2021-03-18 09:40:00,185.12,185.32,183.55,184.86,57141.0,184.2736,184.4727,182.7108,184.0148,57141.0
2021-03-18 09:45:00,184.78,185.81,184.29,184.52,217520.0,183.9352,184.9605,183.4474,183.6764,217520.0
2021-03-18 09:50:00,184.5,185.31,183.87,184.02,86664.0,183.6565,184.4628,183.0293,183.1786,86664.0
2021-03-18 09:55:00,183.93,184.37,183.45,183.74,84522.0,183.0891,183.527,182.6113,182.8999,84522.0
2021-03-18 10:00:00,183.86,184.1,183.38,184.07,47975.0,183.0194,183.2583,182.5416,183.2284,47975.0
2021-03-18 10:05:00,184.09,184.12,183.51,183.71,69136.0,183.2483,183.2782,182.671,182.8701,69136.0
2021-03-18 10:10:00,183.66,183.66,182.89,183.31,59877.0,182.8203,182.8203,182.0538,182.4719,59877.0
2021-03-18 10:15:00,183.34,183.88,183.2,183.41,42416.0,182.5018,183.0393,182.3624,182.5714,42416.0
2021-03-18 10:20:00,183.45,184.13,183.45,183.75,14969.0,182.6113,183.2881,182.6113,182.9099,14969.0
2021-03-18 10:25:00,183.74,184.42,183.4,184.23,39258.0,182.8999,183.5768,182.5615,183.3877,39258.0
2021-03-18 10:30:00,184.13,184.69,183.74,184.49,25620.0,183.2881,183.8456,182.8999,183.6465,25620.0
2021-03-18 10:35:00,184.45,186.32,184.39,185.84,49377.0,183.6067,185.4681,183.547,184.9903,49377.0
2021-03-18 10:40:00,185.81,185.94,185.42,185.87,20235.0,184.9605,185.0899,184.5722,185.0202,20235.0
2021-03-18 10:45:00,185.91,186.56,185.86,186.01,25444.0,185.06,185.707,185.0102,185.1596,25444.0
2021-03-18 10:50:00,185.94,185.95,185.14,185.5,20531.0,185.0899,185.0998,184.2935,184.6519,20531.0
2021-03-18 10:55:00,185.57,186.23,185.43,186.0,18870.0,184.7216,185.3785,184.5822,185.1496,18870.0
2021-03-18 11:00:00,186.07,186.33,185.66,185.92,53455.0,185.2193,185.4781,184.8112,185.07,53455.0
2021-03-18 11:05:00,185.92,186.75,185.86,186.75,23447.0,185.07,185.8962,185.0102,185.8962,23447.0
2021-03-18 11:10:00,186.72,187.09,186.21,186.38,24167.0,185.8663,186.2346,185.3586,185.5279,24167.0
2021-03-18 11:15:00,186.1,186.68,186.1,186.47,30039.0,185.2491,185.8265,185.2491,185.6174,30039.0
2021-03-18 11:20:00,186.51,187.33,186.33,187.25,118691.0,185.6573,186.4735,185.4781,186.3939,118691.0
2021-03-18 11:25:00,187.25,187.58,187.07,187.58,11675.0,186.3939,186.7224,186.2147,186.7224,11675.0
2021-03-18 11:30:00,187.55,187.86,187.38,187.83,29286.0,186.6925,187.0011,186.5233,186.9712,29286.0
2021-03-18 11:35:00,187.83,187.93,187.26,187.56,32411.0,186.9712,187.0708,186.4038,186.7025,32411.0
2021-03-18 11:40:00,187.51,187.57,187.25,187.56,9859.0,186.6527,186.7124,186.3939,186.7025,9859.0
2021-03-18 11:45:00,187.48,187.53,186.67,186.7,21561.0,186.6228,186.6726,185.8165,185.8464,21561.0
2021-03-18 11:50:00,186.74,187.0,186.5,186.7,13236.0,185.8862,186.145,185.6473,185.8464,13236.0
2021-03-18 11:55:00,186.63,186.64,186.37,186.56,19111.0,185.7767,185.7867,185.5179,185.707,19111.0
2021-03-18 12:00:00,186.49,186.57,186.24,186.55,10154.0,185.6374,185.717,185.3885,185.6971,10154.0
2021-03-18 12:05:00,186.5,186.52,186.07,186.23,16416.0,185.6473,185.6672,185.2193,185.3785,16416.0
2021-03-18 12:10:00,186.23,186.74,186.08,186.74,16473.0,185.3785,185.8862,185.2292,185.8862,16473.0
2021-03-18 12:15:00,186.69,186.7,185.58,185.58,18293.0,185.8364,185.8464,184.7315,184.7315,18293.0
2021-03-18 12:20:00,185.62,185.83,185.1,185.1,10342.0,184.7713,184.9804,184.2537,184.2537,10342.0
2021-03-18 12:25:00,185.19,186.15,184.75,185.89,38615.0,184.3433,185.2989,183.9053,185.0401,38615.0
2021-03-18 12:30:00,185.82,186.27,185.15,185.54,33304.0,184.9704,185.4184,184.3035,184.6917,33304.0
2021-03-18 12:35:00,185.54,185.72,185.18,185.27,39013.0,184.6917,184.8709,184.3333,184.4229,39013.0
2021-03-18 12:40:00,185.25,185.37,184.48,184.48,30415.0,184.403,184.5225,183.6365,183.6365,30415.0
2021-03-18 12:45:00,184.48,184.49,183.58,183.58,36722.0,183.6365,183.6465,182.7407,182.7407,36722.0
2021-03-18 12:50:00,183.56,183.67,183.01,183.57,45419.0,182.7208,182.8302,182.1733,182.7307,45419.0
2021-03-18 12:55:00,183.5,183.74,183.28,183.52,35023.0,182.661,182.8999,182.442,182.6809,35023.0
2021-03-18 13:00:00,183.42,183.77,183.25,183.58,30041.0,182.5814,182.9298,182.4122,182.7407,30041.0
2021-03-18 13:05:00,183.54,183.63,183.35,183.5,22487.0,182.7008,182.7904,182.5117,182.661,22487.0
2021-03-18 13:10:00,183.49,184.42,183.33,183.84,64978.0,182.6511,183.5768,182.4918,182.9995,64978.0
2021-03-18 13:15:00,183.8,184.04,183.63,184.03,14730.0,182.9597,183.1986,182.7904,183.1886,14730.0
2021-03-18 13:20:00,184.0,184.44,183.86,184.11,9601.0,183.1587,183.5967,183.0194,183.2682,9601.0
2021-03-18 13:25:00,184.13,184.58,183.9,184.12,30867.0,183.2881,183.7361,183.0592,183.2782,30867.0
2021-03-18 13:30:00,184.02,184.22,183.97,184.22,6387.0,183.1786,183.3777,183.1289,183.3777,6387.0
2021-03-18 13:35:00,184.25,184.69,184.23,184.63,4705.0,183.4076,183.8456,183.3877,183.7859,4705.0
2021-03-18 13:40:00,184.63,184.78,184.41,184.41,6173.0,183.7859,183.9352,183.5669,183.5669,6173.0
2021-03-18 13:45:00,184.46,184.59,184.2,184.59,5783.0,183.6166,183.746,183.3578,183.746,5783.0
2021-03-18 13:50:00,184.59,185.09,184.58,185.06,7444.0,183.746,184.2438,183.7361,184.2139,7444.0
2021-03-18 13:55:00,185.03,185.24,184.94,185.08,12323.0,184.184,184.3931,184.0944,184.2338,12323.0
2021-03-18 14:00:00,185.05,185.05,184.44,184.53,13610.0,184.2039,184.2039,183.5967,183.6863,13610.0
2021-03-18 14:05:00,184.5,184.69,184.25,184.46,21744.0,183.6565,183.8456,183.4076,183.6166,21744.0
2021-03-18 14:10:00,184.46,184.67,184.19,184.55,35750.0,183.6166,183.8257,183.3479,183.7062,35750.0
2021-03-18 14:15:00,184.5,184.66,183.87,184.56,100004.0,183.6565,183.8157,183.0293,183.7162,100004.0
2021-03-18 14:20:00,184.51,184.99,184.41,184.75,21524.0,183.6664,184.1442,183.5669,183.9053,21524.0
2021-03-18 14:25:00,184.83,184.83,184.28,184.38,22606.0,183.9849,183.9849,183.4375,183.537,22606.0
2021-03-18 14:30:00,184.34,184.59,184.0,184.12,20155.0,183.4972,183.746,183.1587,183.2782,20155.0
2021-03-18 14:35:00,184.03,184.45,183.92,184.28,46028.0,183.1886,183.6067,183.0791,183.4375,46028.0
2021-03-18 14:40:00,184.16,184.26,182.62,183.2,83436.0,183.318,183.4176,181.785,182.3624,83436.0
2021-03-18 14:45:00,183.3,184.64,183.18,184.54,58375.0,182.4619,183.7958,182.3425,183.6963,58375.0
2021-03-18 14:50:00,184.56,184.57,183.41,183.95,60666.0,183.7162,183.7261,182.5714,183.109,60666.0
2021-03-18 14:55:00,183.9,184.3,183.76,183.94,29607.0,183.0592,183.4574,182.9198,183.099,29607.0
2021-03-18 15:00:00,184.03,184.51,183.85,184.34,36955.0,183.1886,183.6664,183.0094,183.4972,36955.0
2021-03-18 15:05:00,184.27,184.44,183.84,184.43,34791.0,183.4275,183.5967,182.9995,183.5868,34791.0
2021-03-18 15:10:00,184.43,184.78,184.35,184.6,30736.0,183.5868,183.9352,183.5071,183.756,30736.0
2021-03-18 15:15:00,184.59,184.68,184.2,184.22,87560.0,183.746,183.8356,183.3578,183.3777,87560.0
2021-03-18 15:20:00,184.23,184.3,183.6,183.69,69951.0,183.3877,183.4574,182.7606,182.8502,69951.0
2021-03-18 15:25:00,183.69,183.89,183.17,183.4,34807.0,182.8502,183.0492,182.3325,182.5615,34807.0
2021-03-18 15:30:00,183.39,183.46,182.27,182.52,25588.0,182.5515,182.6212,181.4366,181.6855,25588.0
2021-03-18 15:35:00,182.49,182.6,182.0,182.05,30687.0,181.6556,181.7651,181.1679,181.2177,30687.0
2021-03-18 15:40:00,182.1,182.11,181.17,181.19,40981.0,181.2674,181.2774,180.3417,180.3616,40981.0
2021-03-18 15:45:00,181.25,181.3,180.61,180.8,45685.0,180.4213,180.4711,179.7842,179.9734,45685.0
2021-03-18 15:50:00,180.8,181.54,180.74,180.81,69861.0,179.9734,180.71,179.9136,179.9833,69861.0
2021-03-18 15:55:00,180.75,181.14,180.66,180.72,115066.0,179.9236,180.3118,179.834,179.8937,115066.0
2021-03-19 09:30:00,179.59,179.64,177.08,177.7,148661.0,178.7689,178.8187,176.2704,176.8875,148661.0
2021-03-19 09:35:00,177.75,179.42,177.4,177.75,50841.0,176.9373,178.5997,176.5889,176.9373,50841.0
2021-03-19 09:40:00,178.0,178.01,175.5,175.71,46638.0,177.1862,177.1961,174.6976,174.9066,46638.0
2021-03-19 09:45:00,175.73,175.97,175.09,175.42,35538.0,174.9266,175.1655,174.2895,174.618,35538.0
2021-03-19 09:50:00,175.42,179.28,175.4,178.85,49645.0,174.618,178.4603,174.5981,178.0323,49645.0
2021-03-19 09:55:00,178.65,178.7,177.8,178.11,27643.0,177.8332,177.883,176.9871,177.2957,27643.0
2021-03-19 10:00:00,178.04,178.04,176.63,176.79,31201.0,177.226,177.226,175.8224,175.9817,31201.0
2021-03-19 10:05:00,176.83,176.83,175.76,176.19,27837.0,176.0215,176.0215,174.9564,175.3844,27837.0
2021-03-19 10:10:00,176.34,176.51,175.55,176.41,24786.0,175.5338,175.703,174.7474,175.6034,24786.0
2021-03-19 10:15:00,176.42,176.75,175.86,176.74,52647.0,175.6134,175.9419,175.056,175.9319,52647.0
2021-03-19 10:20:00,176.74,178.73,176.66,178.2,36154.0,175.9319,177.9128,175.8523,177.3853,36154.0
2021-03-19 10:25:00,178.27,178.48,177.15,177.15,14935.0,177.4549,177.664,176.3401,176.3401,14935.0
2021-03-19 10:30:00,177.28,177.43,175.78,175.89,20231.0,176.4695,176.6188,174.9763,175.0858,20231.0
2021-03-19 10:35:00,175.8,177.0,175.79,176.9,14452.0,174.9962,176.1907,174.9863,176.0912,14452.0
2021-03-19 10:40:00,176.75,177.61,176.65,177.38,20451.0,175.9419,176.798,175.8423,176.569,20451.0
2021-03-19 10:45:00,177.38,177.75,177.15,177.35,27848.0,176.569,176.9373,176.3401,176.5391,27848.0
2021-03-19 10:50:00,177.36,178.62,177.31,178.3,38219.0,176.5491,177.8033,176.4993,177.4848,38219.0
2021-03-19 10:55:00,178.23,178.43,177.48,177.86,32199.0,177.4151,177.6142,176.6686,177.0468,32199.0
2021-03-19 11:00:00,177.84,177.99,177.24,177.73,18669.0,177.0269,177.1762,176.4296,176.9174,18669.0
2021-03-19 11:05:00,177.9,178.11,177.58,177.65,12251.0,177.0866,177.2957,176.7681,176.8378,12251.0
2021-03-19 11:10:00,177.6,177.78,177.2,177.64,12136.0,176.788,176.9672,176.3898,176.8278,12136.0
2021-03-19 11:15:00,177.78,178.0,177.69,177.78,8406.0,176.9672,177.1862,176.8776,176.9672,8406.0
2021-03-19 11:20:00,177.72,177.99,177.48,177.48,12600.0,176.9075,177.1762,176.6686,176.6686,12600.0
2021-03-19 11:25:00,177.37,177.87,176.67,177.68,14878.0,176.5591,177.0568,175.8623,176.8676,14878.0
2021-03-19 11:30:00,177.85,179.19,177.67,178.9,89126.0,177.0369,178.3707,176.8577,178.0821,89126.0
2021-03-19 11:35:00,179.01,179.16,178.48,178.55,46349.0,178.1916,178.3409,177.664,177.7337,46349.0
2021-03-19 11:40:00,178.58,178.74,178.39,178.65,14597.0,177.7635,177.9228,177.5744,177.8332,14597.0
2021-03-19 11:45:00,178.55,179.74,178.47,179.7,15284.0,177.7337,178.9182,177.654,178.8784,15284.0
2021-03-19 11:50:00,179.65,179.65,178.93,178.99,15297.0,178.8286,178.8286,178.1119,178.1716,15297.0
2021-03-19 11:55:00,178.96,179.01,178.24,178.71,14942.0,178.1418,178.1916,177.4251,177.8929,14942.0
2021-03-19 12:00:00,178.74,179.23,178.69,179.21,2923.0,177.9228,178.4105,177.873,178.3906,2923.0
2021-03-19 12:05:00,179.16,179.38,179.01,179.22,5269.0,178.3409,178.5599,178.1916,178.4006,5269.0
2021-03-19 12:10:00,179.28,179.63,179.04,179.46,12377.0,178.4603,178.8087,178.2214,178.6395,12377.0
2021-03-19 12:15:00,179.37,179.75,179.36,179.74,5619.0,178.5499,178.9282,178.54,178.9182,5619.0
2021-03-19 12:20:00,179.65,179.92,179.58,179.72,4802.0,178.8286,179.0974,178.7589,178.8983,4802.0
2021-03-19 12:25:00,179.79,179.89,179.15,179.19,10314.0,178.968,179.0675,178.3309,178.3707,10314.0
2021-03-19 12:30:00,179.15,179.48,179.09,179.48,7729.0,178.3309,178.6594,178.2712,178.6594,7729.0
2021-03-19 12:35:00,179.45,179.59,179.33,179.41,7732.0,178.6295,178.7689,178.5101,178.5897,7732.0
2021-03-19 12:40:00,179.43,180.16,179.42,180.05,9945.0,178.6096,179.3363,178.5997,179.2268,9945.0
2021-03-19 12:45:00,180.12,180.22,179.8,179.87,22155.0,179.2965,179.396,178.9779,179.0476,22155.0
2021-03-19 12:50:00,179.93,180.19,179.82,179.94,6488.0,179.1073,179.3662,178.9979,179.1173,6488.0
2021-03-19 12:55:00,179.88,180.2,179.81,180.11,7909.0,179.0576,179.3761,178.9879,179.2865,7909.0
2021-03-19 13:00:00,180.06,180.14,179.7,179.83,6746.0,179.2368,179.3164,178.8784,179.0078,6746.0
2021-03-19 13:05:00,179.79,180.11,179.75,179.98,11073.0,178.968,179.2865,178.9282,179.1571,11073.0
2021-03-19 13:10:00,180.06,180.12,179.67,180.03,6178.0,179.2368,179.2965,178.8485,179.2069,6178.0
2021-03-19 13:15:00,179.93,180.14,179.89,180.09,5000.0,179.1073,179.3164,179.0675,179.2666,5000.0
2021-03-19 13:20:00,180.1,180.19,179.89,180.02,5501.0,179.2766,179.3662,179.0675,179.1969,5501.0
2021-03-19 13:25:00,180.03,180.06,179.7,179.83,16433.0,179.2069,179.2368,178.8784,179.0078,16433.0
2021-03-19 13:30:00,179.75,179.9,179.5,179.51,6478.0,178.9282,179.0775,178.6793,178.6893,6478.0
2021-03-19 13:35:00,179.62,179.82,179.4,179.82,9462.0,178.7988,178.9979,178.5798,178.9979,9462.0
2021-03-19 13:40:00,179.92,180.11,179.83,180.1,26498.0,179.0974,179.2865,179.0078,179.2766,26498.0
2021-03-19 13:45:00,180.08,180.73,180.01,180.68,21172.0,179.2567,179.9037,179.187,179.8539,21172.0
2021-03-19 13:50:00,180.77,180.77,180.47,180.68,4087.0,179.9435,179.9435,179.6449,179.8539,4087.0
2021-03-19 13:55:00,180.5,180.5,179.88,180.33,9382.0,179.6747,179.6747,179.0576,179.5055,9382.0
2021-03-19 14:00:00,180.33,180.63,180.3,180.36,7977.0,179.5055,179.8041,179.4757,179.5354,7977.0
2021-03-19 14:05:00,180.48,180.48,180.07,180.28,5753.0,179.6548,179.6548,179.2467,179.4557,5753.0
2021-03-19 14:10:00,180.23,180.56,180.23,180.44,5753.0,179.406,179.7345,179.406,179.615,5753.0
2021-03-19 14:15:00,180.46,180.47,179.93,180.21,14781.0,179.6349,179.6449,179.1073,179.3861,14781.0
2021-03-19 14:20:00,180.2,180.21,179.75,179.84,12546.0,179.3761,179.3861,178.9282,179.0178,12546.0
2021-03-19 14:25:00,179.83,180.3,179.79,180.28,5915.0,179.0078,179.4757,178.968,179.4557,5915.0
2021-03-19 14:30:00,180.46,180.47,180.21,180.35,6659.0,179.6349,179.6449,179.3861,179.5254,6659.0
2021-03-19 14:35:00,180.31,180.42,180.2,180.21,11901.0,179.4856,179.5951,179.3761,179.3861,11901.0
2021-03-19 14:40:00,180.18,180.25,179.91,180.13,6009.0,179.3562,179.4259,179.0874,179.3064,6009.0
2021-03-19 14:45:00,180.08,180.28,179.9,179.97,7052.0,179.2567,179.4557,179.0775,179.1472,7052.0
2021-03-19 14:50:00,180.02,180.14,179.74,179.79,8740.0,179.1969,179.3164,178.9182,178.968,8740.0
2021-03-19 14:55:00,179.83,180.38,179.82,180.38,9266.0,179.0078,179.5553,178.9979,179.5553,9266.0
2021-03-19 15:00:00,180.3,180.34,179.97,179.99,9833.0,179.4757,179.5155,179.1472,179.1671,9833.0
2021-03-19 15:05:00,179.96,180.25,179.86,180.1,5320.0,179.1372,179.4259,179.0377,179.2766,5320.0
2021-03-19 15:10:00,180.07,180.22,180.04,180.13,6823.0,179.2467,179.396,179.2168,179.3064,6823.0
2021-03-19 15:15:00,180.03,180.17,179.84,179.95,7404.0,179.2069,179.3463,179.0178,179.1273,7404.0
2021-03-19 15:20:00,180.03,180.14,179.75,179.9,8126.0,179.2069,179.3164,178.9282,179.0775,8126.0
2021-03-19 15:25:00,179.88,180.25,179.84,180.07,11079.0,179.0576,179.4259,179.0178,179.2467,11079.0
2021-03-19 15:30:00,180.06,180.26,179.83,180.01,24371.0,179.2368,179.4358,179.0078,179.187,24371.0
2021-03-19 15:35:00,180.09,180.4,179.96,180.3,14423.0,179.2666,179.5752,179.1372,179.4757,14423.0
2021-03-19 15:40:00,180.33,180.49,180.25,180.31,27500.0,179.5055,179.6648,179.4259,179.4856,27500.0
2021-03-19 15:45:00,180.33,180.94,180.27,180.84,34225.0,179.5055,180.1127,179.4458,180.0132,34225.0
2021-03-19 15:50:00,180.82,180.85,180.04,180.15,82401.0,179.9933,180.0231,179.2168,179.3263,82401.0
2021-03-19 15:55:00,180.14,180.29,179.54,179.99,79140.0,179.3164,179.4657,178.7191,179.1671,79140.0
2021-03-22 09:30:00,179.0,179.46,176.19,177.48,72563.0,178.1816,178.6395,175.3844,176.6686,72563.0
2021-03-22 09:35:00,176.98,178.74,176.63,178.62,17790.0,176.1708,177.9228,175.8224,177.8033,17790.0
2021-03-22 09:40:00,178.62,179.64,178.25,179.64,28680.0,177.8033,178.8187,177.435,178.8187,28680.0
2021-03-22 09:45:00,179.48,179.98,178.04,179.13,29992.0,178.6594,179.1571,177.226,178.311,29992.0
2021-03-22 09:50:00,178.95,179.24,178.07,178.07,15076.0,178.1318,178.4205,177.2559,177.2559,15076.0
2021-03-22 09:55:00,178.06,178.14,177.4,177.71,21643.0,177.2459,177.3255,176.5889,176.8975,21643.0
2021-03-22 10:00:00,177.73,178.0,176.52,177.01,33837.0,176.9174,177.1862,175.7129,176.2007,33837.0
2021-03-22 10:05:00,177.32,177.34,176.45,176.57,19522.0,176.5093,176.5292,175.6433,175.7627,19522.0
2021-03-22 10:10:00,176.5,176.83,175.75,175.83,14940.0,175.693,176.0215,174.9465,175.0261,14940.0
2021-03-22 10:15:00,175.83,175.98,175.28,175.98,28127.0,175.0261,175.1754,174.4786,175.1754,28127.0
2021-03-22 10:20:00,176.04,176.17,174.73,174.78,19593.0,175.2351,175.3645,173.9311,173.9809,19593.0
2021-03-22 10:25:00,174.79,175.13,174.49,174.74,35356.0,173.9908,174.3293,173.6922,173.9411,35356.0
2021-03-22 10:30:00,174.78,175.06,174.42,174.72,29634.0,173.9809,174.2596,173.6225,173.9212,29634.0
2021-03-22 10:35:00,174.72,175.3,174.5,175.05,17109.0,173.9212,174.4985,173.7022,174.2497,17109.0
2021-03-22 10:40:00,174.94,175.46,174.73,175.46,16148.0,174.1402,174.6578,173.9311,174.6578,16148.0
2021-03-22 10:45:00,175.47,175.93,175.39,175.6,15039.0,174.6677,175.1256,174.5881,174.7971,15039.0
2021-03-22 10:50:00,175.62,175.79,174.95,175.05,13760.0,174.8171,174.9863,174.1501,174.2497,13760.0
2021-03-22 10:55:00,174.97,175.18,174.34,174.78,52543.0,174.17,174.3791,173.5429,173.9809,52543.0
2021-03-22 11:00:00,174.79,174.79,173.67,173.74,35719.0,173.9908,173.9908,172.876,172.9456,35719.0
2021-03-22 11:05:00,173.86,174.13,173.67,173.96,27507.0,173.0651,173.3339,172.876,173.1646,27507.0
2021-03-22 11:10:00,174.01,174.09,173.73,174.0,13412.0,173.2144,173.294,172.9357,173.2045,13412.0
2021-03-22 11:15:00,173.99,174.4,173.9,174.4,33795.0,173.1945,173.6026,173.1049,173.6026,33795.0
2021-03-22 11:20:00,174.4,175.01,174.4,174.42,33326.0,173.6026,174.2098,173.6026,173.6225,33326.0
2021-03-22 11:25:00,174.39,174.5,174.06,174.23,13499.0,173.5927,173.7022,173.2642,173.4334,13499.0
2021-03-22 11:30:00,174.11,174.15,173.79,173.96,19471.0,173.314,173.3538,172.9954,173.1646,19471.0
2021-03-22 11:35:00,173.99,174.17,173.51,173.71,15981.0,173.1945,173.3737,172.7167,172.9158,15981.0
2021-03-22 11:40:00,173.7,173.81,173.52,173.81,15926.0,172.9058,173.0153,172.7267,173.0153,15926.0
2021-03-22 11:45:00,173.94,173.94,173.34,173.59,29443.0,173.1447,173.1447,172.5475,172.7963,29443.0
2021-03-22 11:50:00,173.59,173.9,173.51,173.71,26563.0,172.7963,173.1049,172.7167,172.9158,26563.0
2021-03-22 11:55:00,173.66,173.96,173.61,173.94,16702.0,172.866,173.1646,172.8162,173.1447,16702.0
2021-03-22 12:00:00,173.85,174.28,173.79,174.03,19596.0,173.0551,173.4832,172.9954,173.2343,19596.0
2021-03-22 12:05:00,174.0,174.0,173.31,173.61,15758.0,173.2045,173.2045,172.5176,172.8162,15758.0
2021-03-22 12:10:00,173.56,173.95,173.37,173.46,14721.0,172.7665,173.1547,172.5773,172.6669,14721.0
2021-03-22 12:15:00,173.36,173.47,173.02,173.19,27947.0,172.5674,172.6769,172.2289,172.3982,27947.0
2021-03-22 12:20:00,173.2,173.25,172.77,173.08,51469.0,172.4081,172.4579,171.9801,172.2887,51469.0
2021-03-22 12:25:00,173.05,173.07,172.56,172.61,19855.0,172.2588,172.2787,171.771,171.8208,19855.0
2021-03-22 12:30:00,172.58,172.79,172.44,172.72,22048.0,171.791,172.0,171.6516,171.9303,22048.0
2021-03-22 12:35:00,172.72,173.05,172.62,172.85,16094.0,171.9303,172.2588,171.8308,172.0597,16094.0
2021-03-22 12:40:00,172.81,173.08,172.78,172.89,16362.0,172.0199,172.2887,171.99,172.0995,16362.0
2021-03-22 12:45:00,172.88,173.36,172.7,173.3,11987.0,172.0896,172.5674,171.9104,172.5077,11987.0
2021-03-22 12:50:00,173.32,173.8,173.22,173.8,9308.0,172.5276,173.0054,172.428,173.0054,9308.0
2021-03-22 12:55:00,173.8,174.12,173.77,174.02,10157.0,173.0054,173.3239,172.9755,173.2244,10157.0
2021-03-22 13:00:00,174.06,174.09,173.43,173.51,31594.0,173.2642,173.294,172.6371,172.7167,31594.0
2021-03-22 13:05:00,173.57,173.68,173.08,173.18,15216.0,172.7764,172.8859,172.2887,172.3882,15216.0
2021-03-22 13:10:00,173.26,173.51,173.08,173.36,8604.0,172.4678,172.7167,172.2887,172.5674,8604.0
2021-03-22 13:15:00,173.18,173.49,173.15,173.47,7142.0,172.3882,172.6968,172.3583,172.6769,7142.0
2021-03-22 13:20:00,173.53,174.14,173.48,174.14,11207.0,172.7366,173.3438,172.6868,173.3438,11207.0
2021-03-22 13:25:00,174.07,174.09,173.66,173.92,10409.0,173.2741,173.294,172.866,173.1248,10409.0
2021-03-22 13:30:00,173.94,174.44,173.93,174.41,13353.0,173.1447,173.6424,173.1348,173.6126,13353.0
2021-03-22 13:35:00,174.42,174.43,174.04,174.1,11816.0,173.6225,173.6325,173.2443,173.304,11816.0
2021-03-22 13:40:00,174.11,174.27,173.91,174.27,9754.0,173.314,173.4732,173.1149,173.4732,9754.0
2021-03-22 13:45:00,174.28,174.36,173.91,174.13,13666.0,173.4832,173.5628,173.1149,173.3339,13666.0
2021-03-22 13:50:00,174.1,174.19,173.96,174.05,9099.0,173.304,173.3936,173.1646,173.2542,9099.0
2021-03-22 13:55:00,174.05,174.29,173.9,174.16,12944.0,173.2542,173.4931,173.1049,173.3637,12944.0
2021-03-22 14:00:00,174.16,174.32,174.05,174.24,7058.0,173.3637,173.523,173.2542,173.4434,7058.0
2021-03-22 14:05:00,174.21,174.29,174.02,174.26,9859.0,173.4135,173.4931,173.2244,173.4633,9859.0
2021-03-22 14:10:00,174.28,174.32,174.0,174.09,7029.0,173.4832,173.523,173.2045,173.294,7029.0
2021-03-22 14:15:00,174.1,174.1,173.88,173.97,9576.0,173.304,173.304,173.085,173.1746,9576.0
2021-03-22 14:20:00,173.97,175.01,173.94,174.79,26762.0,173.1746,174.2098,173.1447,173.9908,26762.0
2021-03-22 14:25:00,174.72,175.18,174.68,174.79,14525.0,173.9212,174.3791,173.8814,173.9908,14525.0
2021-03-22 14:30:00,174.81,175.07,174.73,174.98,14516.0,174.0108,174.2696,173.9311,174.18,14516.0
2021-03-22 14:35:00,174.99,175.22,174.96,175.11,16125.0,174.1899,174.4189,174.1601,174.3094,16125.0
2021-03-22 14:40:00,175.09,175.45,174.94,175.16,9951.0,174.2895,174.6478,174.1402,174.3592,9951.0
2021-03-22 14:45:00,175.16,175.16,174.63,174.71,13815.0,174.3592,174.3592,173.8316,173.9112,13815.0
2021-03-22 14:50:00,174.67,174.86,174.59,174.86,10240.0,173.8714,174.0605,173.7918,174.0605,10240.0
2021-03-22 14:55:00,174.91,174.97,174.45,174.5,12195.0,174.1103,174.17,173.6524,173.7022,12195.0
2021-03-22 15:00:00,174.56,174.66,174.42,174.47,7243.0,173.7619,173.8614,173.6225,173.6723,7243.0
2021-03-22 15:05:00,174.49,174.78,174.44,174.67,8594.0,173.6922,173.9809,173.6424,173.8714,8594.0
2021-03-22 15:10:00,174.74,174.74,174.04,174.25,16598.0,173.9411,173.9411,173.2443,173.4533,16598.0
2021-03-22 15:15:00,174.21,174.3,173.61,173.91,13226.0,173.4135,173.5031,172.8162,173.1149,13226.0
2021-03-22 15:20:00,173.91,174.16,173.79,173.93,21569.0,173.1149,173.3637,172.9954,173.1348,21569.0
2021-03-22 15:25:00,173.87,173.98,173.45,173.49,23978.0,173.0751,173.1846,172.657,172.6968,23978.0
2021-03-22 15:30:00,173.46,173.85,173.44,173.56,30474.0,172.6669,173.0551,172.647,172.7665,30474.0
2021-03-22 15:35:00,173.56,173.63,173.36,173.37,34030.0,172.7665,172.8362,172.5674,172.5773,34030.0
2021-03-22 15:40:00,173.45,173.53,173.13,173.41,33798.0,172.657,172.7366,172.3384,172.6172,33798.0
2021-03-22 15:45:00,173.4,173.48,172.9,173.09,28910.0,172.6072,172.6868,172.1095,172.2986,28910.0
2021-03-22 15:50:00,173.07,173.91,173.07,173.65,83034.0,172.2787,173.1149,172.2787,172.8561,83034.0
2021-03-22 15:55:00,173.64,173.69,173.04,173.05,105446.0,172.8461,172.8959,172.2489,172.2588,105446.0
2021-03-23 09:30:00,170.87,171.63,168.66,171.17,145053.0,170.0888,170.8453,167.8889,170.3874,145053.0
2021-03-23 09:35:00,171.01,172.57,170.39,171.78,39876.0,170.2281,171.781,169.611,170.9946,39876.0
2021-03-23 09:40:00,171.92,172.48,171.1,172.44,24385.0,171.134,171.6914,170.3177,171.6516,24385.0
2021-03-23 09:45:00,172.45,172.6,171.4,171.52,72511.0,171.6615,171.8109,170.6163,170.7358,72511.0
2021-03-23 09:50:00,171.52,171.52,170.21,170.29,25662.0,170.7358,170.7358,169.4318,169.5114,25662.0
2021-03-23 09:55:00,170.31,171.19,170.22,170.5,66358.0,169.5313,170.4073,169.4417,169.7205,66358.0
2021-03-23 10:00:00,170.72,170.74,169.79,169.92,64642.0,169.9395,169.9594,169.0137,169.1431,64642.0
2021-03-23 10:05:00,169.91,170.12,169.17,169.44,42583.0,169.1332,169.3422,168.3965,168.6653,42583.0
2021-03-23 10:10:00,169.59,170.09,169.21,169.32,38442.0,168.8146,169.3123,168.4364,168.5459,38442.0
2021-03-23 10:15:00,169.35,169.56,168.9,169.0,56311.0,168.5757,168.7848,168.1278,168.2273,56311.0
2021-03-23 10:20:00,169.0,169.18,168.28,168.5,44324.0,168.2273,168.4065,167.5106,167.7296,44324.0
2021-03-23 10:25:00,168.44,168.64,167.78,167.79,52919.0,167.6699,167.869,167.0129,167.0229,52919.0
2021-03-23 10:30:00,167.82,167.91,167.16,167.44,92335.0,167.0527,167.1423,166.3957,166.6745,92335.0
2021-03-23 10:35:00,167.44,167.44,166.37,166.59,71734.0,166.6745,166.6745,165.6093,165.8283,71734.0
2021-03-23 10:40:00,166.62,167.73,166.08,167.64,57902.0,165.8582,166.9631,165.3207,166.8735,57902.0
2021-03-23 10:45:00,167.56,167.79,167.03,167.66,50989.0,166.7939,167.0229,166.2663,166.8934,50989.0
2021-03-23 10:50:00,167.6,167.62,166.62,166.88,31359.0,166.8337,166.8536,165.8582,166.117,31359.0
2021-03-23 10:55:00,166.91,167.51,166.76,167.48,27195.0,166.1469,166.7441,165.9976,166.7143,27195.0
2021-03-23 11:00:00,167.48,167.6,166.46,166.91,55739.0,166.7143,166.8337,165.6989,166.1469,55739.0
2021-03-23 11:05:00,166.91,167.55,166.74,166.75,19513.0,166.1469,166.784,165.9777,165.9876,19513.0
2021-03-23 11:10:00,166.81,167.6,166.34,167.6,21582.0,166.0473,166.8337,165.5795,166.8337,21582.0
2021-03-23 11:15:00,167.59,168.22,167.45,167.47,50570.0,166.8238,167.4509,166.6844,166.7043,50570.0
2021-03-23 11:20:00,167.46,167.82,167.21,167.58,27732.0,166.6944,167.0527,166.4455,166.8138,27732.0
2021-03-23 11:25:00,167.62,167.72,166.83,166.97,14637.0,166.8536,166.9532,166.0672,166.2066,14637.0
2021-03-23 11:30:00,166.97,167.07,166.44,166.5,19748.0,166.2066,166.3061,165.679,165.7388,19748.0
2021-03-23 11:35:00,166.45,166.61,166.16,166.16,16460.0,165.689,165.8482,165.4003,165.4003,16460.0
2021-03-23 11:40:00,166.22,166.26,165.9,166.04,36312.0,165.46,165.4998,165.1415,165.2809,36312.0
2021-03-23 11:45:00,166.02,166.79,166.02,166.2,16884.0,165.2609,166.0274,165.2609,165.4401,16884.0
2021-03-23 11:50:00,166.26,166.38,165.95,166.09,29241.0,165.4998,165.6193,165.1913,165.3306,29241.0
2021-03-23 11:55:00,166.03,166.85,165.73,166.62,24913.0,165.2709,166.0872,164.9723,165.8582,24913.0
2021-03-23 12:00:00,166.67,167.11,166.61,166.92,27987.0,165.908,166.346,165.8482,166.1568,27987.0
2021-03-23 12:05:00,166.92,166.98,166.27,166.47,22398.0,166.1568,166.2166,165.5098,165.7089,22398.0
2021-03-23 12:10:00,166.43,167.43,166.02,167.02,185779.0,165.6691,166.6645,165.2609,166.2564,185779.0
2021-03-23 12:15:00,167.0,167.58,166.89,167.31,44743.0,166.2365,166.8138,166.127,166.545,44743.0
2021-03-23 12:20:00,167.34,167.74,167.25,167.73,25062.0,166.5749,166.9731,166.4853,166.9631,25062.0
2021-03-23 12:25:00,167.7,168.44,167.43,168.04,45455.0,166.9333,167.6699,166.6645,167.2717,45455.0
2021-03-23 12:30:00,168.13,168.77,168.09,168.16,27245.0,167.3613,167.9984,167.3215,167.3912,27245.0
2021-03-23 12:35:00,168.11,168.43,168.03,168.13,20951.0,167.3414,167.6599,167.2618,167.3613,20951.0
2021-03-23 12:40:00,168.22,169.18,168.1,169.07,51760.0,167.4509,168.4065,167.3314,168.297,51760.0
2021-03-23 12:45:00,169.12,169.29,168.72,168.95,28612.0,168.3468,168.516,167.9486,168.1775,28612.0
2021-03-23 12:50:00,169.0,169.23,168.96,169.11,15788.0,168.2273,168.4563,168.1875,168.3368,15788.0
2021-03-23 12:55:00,169.11,169.29,168.83,169.06,22381.0,168.3368,168.516,168.0581,168.287,22381.0
2021-03-23 13:00:00,169.0,169.2,168.46,168.55,17092.0,168.2273,168.4264,167.6898,167.7794,17092.0
2021-03-23 13:05:00,168.47,168.74,168.36,168.56,17128.0,167.6997,167.9685,167.5902,167.7893,17128.0
2021-03-23 13:10:00,168.65,168.92,168.59,168.84,18380.0,167.8789,168.1477,167.8192,168.0681,18380.0
2021-03-23 13:15:00,168.87,169.04,168.78,168.92,20832.0,168.0979,168.2671,168.0083,168.1477,20832.0
2021-03-23 13:20:00,168.89,169.04,168.34,168.66,29130.0,168.1178,168.2671,167.5703,167.8889,29130.0
2021-03-23 13:25:00,168.7,169.21,168.68,169.09,28303.0,167.9287,168.4364,167.9088,168.3169,28303.0
2021-03-23 13:30:00,169.01,169.62,168.92,169.62,34897.0,168.2373,168.8445,168.1477,168.8445,34897.0
2021-03-23 13:35:00,169.62,169.7,168.57,168.65,30226.0,168.8445,168.9241,167.7993,167.8789,30226.0
2021-03-23 13:40:00,168.69,168.96,168.41,168.44,28614.0,167.9187,168.1875,167.64,167.6699,28614.0
2021-03-23 13:45:00,168.47,169.17,168.44,169.09,42256.0,167.6997,168.3965,167.6699,168.3169,42256.0
2021-03-23 13:50:00,169.09,169.15,168.21,168.77,34236.0,168.3169,168.3766,167.4409,167.9984,34236.0
2021-03-23 13:55:00,168.77,168.84,168.42,168.62,25839.0,167.9984,168.0681,167.65,167.8491,25839.0
2021-03-23 14:00:00,168.69,168.69,167.96,168.1,37968.0,167.9187,167.9187,167.1921,167.3314,37968.0
2021-03-23 14:05:00,168.1,168.12,167.75,168.03,33605.0,167.3314,167.3513,166.983,167.2618,33605.0
2021-03-23 14:10:00,168.03,168.17,167.9,167.96,27674.0,167.2618,167.4011,167.1324,167.1921,27674.0
2021-03-23 14:15:00,167.93,167.97,167.21,167.32,34306.0,167.1622,167.202,166.4455,166.555,34306.0
2021-03-23 14:20:00,167.43,167.79,167.43,167.55,26447.0,166.6645,167.0229,166.6645,166.784,26447.0
2021-03-23 14:25:00,167.51,167.8,167.36,167.71,34905.0,166.7441,167.0328,166.5948,166.9432,34905.0
2021-03-23 14:30:00,167.77,168.11,167.61,168.05,43892.0,167.0029,167.3414,166.8437,167.2817,43892.0
2021-03-23 14:35:00,168.09,168.14,167.79,167.88,32784.0,167.3215,167.3713,167.0229,167.1124,32784.0
2021-03-23 14:40:00,167.89,167.89,167.48,167.5,28020.0,167.1224,167.1224,166.7143,166.7342,28020.0
2021-03-23 14:45:00,167.46,167.69,167.18,167.57,23992.0,166.6944,166.9233,166.4156,166.8039,23992.0
2021-03-23 14:50:00,167.57,167.71,167.4,167.4,23653.0,166.8039,166.9432,166.6346,166.6346,23653.0
2021-03-23 14:55:00,167.3,167.36,167.06,167.08,27799.0,166.5351,166.5948,166.2962,166.3161,27799.0
2021-03-23 15:00:00,167.08,167.95,167.08,167.89,20013.0,166.3161,167.1821,166.3161,167.1224,20013.0
2021-03-23 15:05:00,167.94,168.63,167.88,168.44,47875.0,167.1722,167.859,167.1124,167.6699,47875.0
2021-03-23 15:10:00,168.5,168.55,167.56,167.56,34386.0,167.7296,167.7794,166.7939,166.7939,34386.0
2021-03-23 15:15:00,167.6,167.76,167.3,167.56,29781.0,166.8337,166.993,166.5351,166.7939,29781.0
2021-03-23 15:20:00,167.56,167.68,167.15,167.32,36656.0,166.7939,166.9134,166.3858,166.555,36656.0
2021-03-23 15:25:00,167.37,168.22,167.34,167.53,44458.0,166.6048,167.4509,166.5749,166.764,44458.0
2021-03-23 15:30:00,167.45,167.77,167.29,167.57,36877.0,166.6844,167.0029,166.5251,166.8039,36877.0
2021-03-23 15:35:00,167.52,168.09,167.35,167.49,37529.0,166.7541,167.3215,166.5849,166.7242,37529.0
2021-03-23 15:40:00,167.47,168.19,167.37,168.18,48169.0,166.7043,167.421,166.6048,167.4111,48169.0
2021-03-23 15:45:00,168.12,168.34,167.78,168.09,58677.0,167.3513,167.5703,167.0129,167.3215,58677.0
2021-03-23 15:50:00,168.02,168.42,167.61,168.33,110591.0,167.2518,167.65,166.8437,167.5604,110591.0
2021-03-23 15:55:00,168.37,168.43,167.96,168.43,103409.0,167.6002,167.6599,167.1921,167.6599,103409.0
2021-03-24 09:30:00,169.19,170.53,168.12,169.39,104208.0,168.4165,169.7503,167.3513,168.6155,104208.0
2021-03-24 09:35:00,169.26,171.32,169.26,171.1,48050.0,168.4861,170.5367,168.4861,170.3177,48050.0
2021-03-24 09:40:00,171.1,171.88,170.69,171.78,48408.0,170.3177,171.0942,169.9096,170.9946,48408.0
2021-03-24 09:45:00,171.8,172.58,171.42,171.42,51414.0,171.0145,171.791,170.6363,170.6363,51414.0
2021-03-24 09:50:00,171.22,171.37,169.27,169.71,47759.0,170.4372,170.5865,168.4961,168.9341,47759.0
2021-03-24 09:55:00,169.81,170.59,169.51,170.07,21293.0,169.0336,169.8101,168.735,169.2924,21293.0
2021-03-24 10:00:00,170.16,171.43,170.1,170.41,22992.0,169.382,170.6462,169.3223,169.6309,22992.0
2021-03-24 10:05:00,170.44,170.85,169.99,169.99,16322.0,169.6607,170.0689,169.2128,169.2128,16322.0
2021-03-24 10:10:00,170.02,170.77,170.02,170.37,14246.0,169.2427,169.9892,169.2427,169.5911,14246.0
2021-03-24 10:15:00,170.19,170.49,169.14,169.14,18331.0,169.4119,169.7105,168.3667,168.3667,18331.0
2021-03-24 10:20:00,169.24,170.08,168.96,169.21,23934.0,168.4662,169.3024,168.1875,168.4364,23934.0
2021-03-24 10:25:00,169.23,169.73,169.01,169.42,13585.0,168.4563,168.954,168.2373,168.6454,13585.0
2021-03-24 10:30:00,169.33,169.35,168.72,169.2,25799.0,168.5558,168.5757,167.9486,168.4264,25799.0
2021-03-24 10:35:00,169.32,170.74,169.29,170.74,22406.0,168.5459,169.9594,168.516,169.9594,22406.0
2021-03-24 10:40:00,170.72,171.58,170.24,170.28,25195.0,169.9395,170.7955,169.4617,169.5015,25195.0
2021-03-24 10:45:00,170.2,171.41,170.17,171.15,19893.0,169.4218,170.6263,169.392,170.3675,19893.0
2021-03-24 10:50:00,171.06,172.21,171.06,172.14,29495.0,170.2779,171.4226,170.2779,171.353,29495.0
2021-03-24 10:55:00,172.11,172.11,170.7,170.83,15655.0,171.3231,171.3231,169.9195,170.049,15655.0
2021-03-24 11:00:00,170.94,171.11,170.34,170.78,17189.0,170.1585,170.3277,169.5612,169.9992,17189.0
2021-03-24 11:05:00,170.8,171.05,170.31,170.62,16261.0,170.0191,170.2679,169.5313,169.8399,16261.0
2021-03-24 11:10:00,170.72,171.11,170.36,170.73,24025.0,169.9395,170.3277,169.5811,169.9494,24025.0
2021-03-24 11:15:00,170.85,170.86,170.37,170.47,10042.0,170.0689,170.0788,169.5911,169.6906,10042.0
2021-03-24 11:20:00,170.47,170.7,170.21,170.34,10130.0,169.6906,169.9195,169.4318,169.5612,10130.0
2021-03-24 11:25:00,170.25,170.88,170.17,170.78,12237.0,169.4716,170.0987,169.392,169.9992,12237.0
2021-03-24 11:30:00,170.77,170.93,170.37,170.44,8153.0,169.9892,170.1485,169.5911,169.6607,8153.0
2021-03-24 11:35:00,170.53,170.53,170.01,170.08,6924.0,169.7503,169.7503,169.2327,169.3024,6924.0
2021-03-24 11:40:00,170.09,170.18,169.52,170.08,12605.0,169.3123,169.4019,168.7449,169.3024,12605.0
2021-03-24 11:45:00,170.13,170.13,169.47,169.68,10055.0,169.3522,169.3522,168.6952,168.9042,10055.0
2021-03-24 11:50:00,169.68,169.87,168.79,169.14,16801.0,168.9042,169.0933,168.0183,168.3667,16801.0
2021-03-24 11:55:00,169.18,169.51,168.84,169.44,12714.0,168.4065,168.735,168.0681,168.6653,12714.0
2021-03-24 12:00:00,169.45,169.63,169.18,169.56,15816.0,168.6753,168.8544,168.4065,168.7848,15816.0
2021-03-24 12:05:00,169.49,170.19,169.44,170.13,11750.0,168.7151,169.4119,168.6653,169.3522,11750.0
2021-03-24 12:10:00,170.15,170.53,170.12,170.26,13924.0,169.3721,169.7503,169.3422,169.4816,13924.0
2021-03-24 12:15:00,170.24,170.84,170.23,170.82,12963.0,169.4617,170.0589,169.4517,170.039,12963.0
2021-03-24 12:20:00,170.83,171.5,170.74,171.38,11320.0,170.049,170.7159,169.9594,170.5964,11320.0
2021-03-24 12:25:00,171.37,171.73,171.29,171.73,23272.0,170.5865,170.9448,170.5069,170.9448,23272.0
2021-03-24 12:30:00,171.82,171.86,171.0,171.07,19981.0,171.0344,171.0742,170.2182,170.2879,19981.0
2021-03-24 12:35:00,171.12,171.16,170.63,170.8,11141.0,170.3376,170.3774,169.8499,170.0191,11141.0
2021-03-24 12:40:00,170.91,171.37,170.63,171.34,14145.0,170.1286,170.5865,169.8499,170.5566,14145.0
2021-03-24 12:45:00,171.39,171.53,170.86,171.04,9391.0,170.6064,170.7458,170.0788,170.258,9391.0
2021-03-24 12:50:00,170.96,171.08,170.62,170.86,10557.0,170.1784,170.2978,169.8399,170.0788,10557.0
2021-03-24 12:55:00,170.86,171.21,170.86,171.01,7563.0,170.0788,170.4272,170.0788,170.2281,7563.0
2021-03-24 13:00:00,171.06,171.11,170.32,170.36,24380.0,170.2779,170.3277,169.5413,169.5811,24380.0
2021-03-24 13:05:00,170.39,170.51,170.09,170.3,21473.0,169.611,169.7304,169.3123,169.5214,21473.0
2021-03-24 13:10:00,170.23,170.25,169.78,169.84,18036.0,169.4517,169.4716,169.0038,169.0635,18036.0
2021-03-24 13:15:00,169.75,170.15,169.7,170.14,21949.0,168.9739,169.3721,168.9241,169.3621,21949.0
2021-03-24 13:20:00,170.14,170.49,170.01,170.3,23760.0,169.3621,169.7105,169.2327,169.5214,23760.0
2021-03-24 13:25:00,170.3,170.4,170.13,170.31,12739.0,169.5214,169.6209,169.3522,169.5313,12739.0
2021-03-24 13:30:00,170.31,170.75,170.29,170.67,26154.0,169.5313,169.9693,169.5114,169.8897,26154.0
2021-03-24 13:35:00,170.6,171.2,170.59,171.15,18792.0,169.82,170.4173,169.8101,170.3675,18792.0
2021-03-24 13:40:00,171.15,171.33,170.11,170.21,29236.0,170.3675,170.5467,169.3322,169.4318,29236.0
2021-03-24 13:45:00,170.14,171.09,170.14,171.09,20277.0,169.3621,170.3078,169.3621,170.3078,20277.0
2021-03-24 13:50:00,171.17,171.39,170.87,170.91,8152.0,170.3874,170.6064,170.0888,170.1286,8152.0
2021-03-24 13:55:00,170.88,170.97,170.38,170.38,13561.0,170.0987,170.1883,169.601,169.601,13561.0
2021-03-24 14:00:00,170.43,170.43,169.94,170.07,8818.0,169.6508,169.6508,169.163,169.2924,8818.0
2021-03-24 14:05:00,170.1,170.2,169.9,170.07,9457.0,169.3223,169.4218,169.1232,169.2924,9457.0
2021-03-24 14:10:00,170.15,170.29,169.32,169.35,20665.0,169.3721,169.5114,168.5459,168.5757,20665.0
2021-03-24 14:15:00,169.26,169.65,168.85,169.49,27104.0,168.4861,168.8743,168.078,168.7151,27104.0
2021-03-24 14:20:00,169.45,169.71,169.25,169.53,20287.0,168.6753,168.9341,168.4762,168.7549,20287.0
2021-03-24 14:25:00,169.53,169.67,169.06,169.11,15728.0,168.7549,168.8943,168.287,168.3368,15728.0
2021-03-24 14:30:00,169.12,169.12,168.2,168.33,12376.0,168.3468,168.3468,167.431,167.5604,12376.0
2021-03-24 14:35:00,168.27,168.27,167.66,167.73,10898.0,167.5007,167.5007,166.8934,166.9631,10898.0
2021-03-24 14:40:00,167.72,167.72,166.51,166.51,19913.0,166.9532,166.9532,165.7487,165.7487,19913.0
2021-03-24 14:45:00,166.63,168.02,166.45,167.73,25413.0,165.8682,167.2518,165.689,166.9631,25413.0
2021-03-24 14:50:00,167.78,167.88,167.06,167.18,9566.0,167.0129,167.1124,166.2962,166.4156,9566.0
2021-03-24 14:55:00,167.16,167.72,166.97,167.21,11150.0,166.3957,166.9532,166.2066,166.4455,11150.0
2021-03-24 15:00:00,167.15,167.5,167.13,167.21,16980.0,166.3858,166.7342,166.3659,166.4455,16980.0
2021-03-24 15:05:00,167.25,167.84,167.18,167.24,26285.0,166.4853,167.0726,166.4156,166.4754,26285.0
2021-03-24 15:10:00,167.27,167.55,166.88,167.55,37437.0,166.5052,166.784,166.117,166.784,37437.0
2021-03-24 15:15:00,167.58,168.4,167.45,168.08,34735.0,166.8138,167.6301,166.6844,167.3115,34735.0
2021-03-24 15:20:00,168.15,168.53,167.44,167.7,104739.0,167.3812,167.7595,166.6745,166.9333,104739.0
2021-03-24 15:25:00,167.81,167.84,167.0,167.35,39652.0,167.0428,167.0726,166.2365,166.5849,39652.0
2021-03-24 15:30:00,167.45,167.71,167.0,167.05,21059.0,166.6844,166.9432,166.2365,166.2862,21059.0
2021-03-24 15:35:00,167.09,167.14,166.6,166.63,19077.0,166.3261,166.3758,165.8383,165.8682,19077.0
2021-03-24 15:40:00,166.63,166.75,166.29,166.46,22403.0,165.8682,165.9876,165.5297,165.6989,22403.0
2021-03-24 15:45:00,166.46,166.96,166.39,166.59,49591.0,165.6989,166.1966,165.6293,165.8283,49591.0
2021-03-24 15:50:00,166.59,166.61,165.9,166.28,67955.0,165.8283,165.8482,165.1415,165.5198,67955.0
2021-03-24 15:55:00,166.22,166.45,166.0,166.14,89087.0,165.46,165.689,165.241,165.3804,89087.0
2021-03-25 09:30:00,164.06,165.33,162.73,164.38,86798.0,163.3099,164.5741,161.986,163.6284,86798.0
2021-03-25 09:35:00,164.4,165.28,163.76,164.49,44846.0,163.6484,164.5243,163.0113,163.7379,44846.0
2021-03-25 09:40:00,164.44,166.69,164.44,166.38,45737.0,163.6882,165.9279,163.6882,165.6193,45737.0
2021-03-25 09:45:00,166.3,167.45,166.3,166.61,26168.0,165.5397,166.6844,165.5397,165.8482,26168.0
2021-03-25 09:50:00,166.61,167.1,166.28,166.96,46318.0,165.8482,166.336,165.5198,166.1966,46318.0
2021-03-25 09:55:00,166.93,167.35,166.24,167.19,37899.0,166.1668,166.5849,165.4799,166.4256,37899.0
2021-03-25 10:00:00,167.16,168.32,166.87,168.17,38169.0,166.3957,167.5504,166.1071,167.4011,38169.0
2021-03-25 10:05:00,168.19,168.61,167.8,168.44,33329.0,167.421,167.8391,167.0328,167.6699,33329.0
2021-03-25 10:10:00,168.45,168.45,167.67,167.99,16342.0,167.6798,167.6798,166.9034,167.2219,16342.0
2021-03-25 10:15:00,167.99,167.99,166.69,167.52,9294.0,167.2219,167.2219,165.9279,166.7541,9294.0
2021-03-25 10:20:00,167.64,168.22,167.39,168.12,10460.0,166.8735,167.4509,166.6247,167.3513,10460.0
2021-03-25 10:25:00,168.0,168.46,167.74,168.0,18939.0,167.2319,167.6898,166.9731,167.2319,18939.0
2021-03-25 10:30:00,167.9,168.87,167.79,168.13,31183.0,167.1324,168.0979,167.0229,167.3613,31183.0
2021-03-25 10:35:00,168.08,168.08,166.79,167.76,19174.0,167.3115,167.3115,166.0274,166.993,19174.0
2021-03-25 10:40:00,167.79,167.83,166.95,166.95,32391.0,167.0229,167.0627,166.1867,166.1867,32391.0
2021-03-25 10:45:00,167.06,167.21,165.8,165.87,21746.0,166.2962,166.4455,165.042,165.1116,21746.0
2021-03-25 10:50:00,165.87,165.94,165.41,165.92,30060.0,165.1116,165.1813,164.6537,165.1614,30060.0
2021-03-25 10:55:00,165.88,167.67,165.88,167.66,37602.0,165.1216,166.9034,165.1216,166.8934,37602.0
2021-03-25 11:00:00,167.47,167.86,167.09,167.62,35638.0,166.7043,167.0925,166.3261,166.8536,35638.0
2021-03-25 11:05:00,167.63,168.14,167.49,167.69,23670.0,166.8636,167.3713,166.7242,166.9233,23670.0
2021-03-25 11:10:00,167.8,168.71,167.51,168.31,23250.0,167.0328,167.9386,166.7441,167.5405,23250.0
2021-03-25 11:15:00,168.33,168.86,168.3,168.64,18987.0,167.5604,168.088,167.5305,167.869,18987.0
2021-03-25 11:20:00,168.59,168.77,168.28,168.28,19942.0,167.8192,167.9984,167.5106,167.5106,19942.0
2021-03-25 11:25:00,168.31,168.65,167.72,168.46,19670.0,167.5405,167.8789,166.9532,167.6898,19670.0
2021-03-25 11:30:00,168.51,169.92,168.49,169.86,29490.0,167.7396,169.1431,167.7197,169.0834,29490.0
2021-03-25 11:35:00,169.81,170.0,169.63,169.86,21320.0,169.0336,169.2227,168.8544,169.0834,21320.0
2021-03-25 11:40:00,169.79,169.79,169.06,169.13,12844.0,169.0137,169.0137,168.287,168.3567,12844.0
2021-03-25 11:45:00,169.0,170.14,168.9,169.86,20293.0,168.2273,169.3621,168.1278,169.0834,20293.0
2021-03-25 11:50:00,169.84,170.57,169.7,170.12,46338.0,169.0635,169.7901,168.9241,169.3422,46338.0
2021-03-25 11:55:00,170.07,170.84,169.98,170.84,57416.0,169.2924,170.0589,169.2028,170.0589,57416.0
2021-03-25 12:00:00,170.92,170.97,170.61,170.67,52902.0,170.1385,170.1883,169.83,169.8897,52902.0
2021-03-25 12:05:00,170.67,171.35,170.27,171.14,53658.0,169.8897,170.5666,169.4915,170.3575,53658.0
2021-03-25 12:10:00,171.23,171.98,171.16,171.64,76195.0,170.4471,171.1937,170.3774,170.8553,76195.0
2021-03-25 12:15:00,171.64,172.45,171.53,172.45,29235.0,170.8553,171.6615,170.7458,171.6615,29235.0
2021-03-25 12:20:00,172.42,173.34,171.97,173.34,69354.0,171.6317,172.5475,171.1837,172.5475,69354.0
2021-03-25 12:25:00,173.41,173.94,173.16,173.74,51925.0,172.6172,173.1447,172.3683,172.9456,51925.0
2021-03-25 12:30:00,173.7,174.31,173.47,174.04,31056.0,172.9058,173.513,172.6769,173.2443,31056.0
2021-03-25 12:35:00,174.12,174.41,173.94,174.22,24859.0,173.3239,173.6126,173.1447,173.4235,24859.0
2021-03-25 12:40:00,174.19,174.57,173.92,174.1,12148.0,173.3936,173.7719,173.1248,173.304,12148.0
2021-03-25 12:45:00,173.99,175.1,173.75,174.81,27304.0,173.1945,174.2994,172.9556,174.0108,27304.0
2021-03-25 12:50:00,174.81,175.09,174.02,174.4,42362.0,174.0108,174.2895,173.2244,173.6026,42362.0
2021-03-25 12:55:00,174.35,174.36,173.4,173.62,15941.0,173.5529,173.5628,172.6072,172.8262,15941.0
2021-03-25 13:00:00,173.56,173.56,172.68,172.91,19117.0,172.7665,172.7665,171.8905,172.1194,19117.0
2021-03-25 13:05:00,172.86,173.53,172.81,173.29,16937.0,172.0697,172.7366,172.0199,172.4977,16937.0
2021-03-25 13:10:00,173.35,173.75,172.96,173.75,7562.0,172.5574,172.9556,172.1692,172.9556,7562.0
2021-03-25 13:15:00,173.75,173.78,173.22,173.36,8929.0,172.9556,172.9855,172.428,172.5674,8929.0
2021-03-25 13:20:00,173.48,173.67,172.93,173.55,14434.0,172.6868,172.876,172.1394,172.7565,14434.0
2021-03-25 13:25:00,173.57,173.9,173.29,173.33,15640.0,172.7764,173.1049,172.4977,172.5375,15640.0
2021-03-25 13:30:00,173.37,173.87,173.05,173.21,20937.0,172.5773,173.0751,172.2588,172.4181,20937.0
2021-03-25 13:35:00,173.16,173.62,173.03,173.59,25780.0,172.3683,172.8262,172.2389,172.7963,25780.0
2021-03-25 13:40:00,173.58,174.38,173.58,174.28,19921.0,172.7864,173.5827,172.7864,173.4832,19921.0
2021-03-25 13:45:00,174.23,174.57,173.61,173.68,18058.0,173.4334,173.7719,172.8162,172.8859,18058.0
2021-03-25 13:50:00,173.46,174.0,173.26,173.59,18371.0,172.6669,173.2045,172.4678,172.7963,18371.0
2021-03-25 13:55:00,173.62,173.8,173.32,173.38,15357.0,172.8262,173.0054,172.5276,172.5873,15357.0
2021-03-25 14:00:00,173.33,173.39,172.9,173.03,19151.0,172.5375,172.5972,172.1095,172.2389,19151.0
2021-03-25 14:05:00,173.03,173.64,172.94,173.06,25407.0,172.2389,172.8461,172.1493,172.2688,25407.0
2021-03-25 14:10:00,173.04,173.39,172.92,173.11,38638.0,172.2489,172.5972,172.1294,172.3185,38638.0
2021-03-25 14:15:00,173.16,173.88,172.96,173.88,28509.0,172.3683,173.085,172.1692,173.085,28509.0
2021-03-25 14:20:00,173.87,174.1,173.61,173.73,35364.0,173.0751,173.304,172.8162,172.9357,35364.0
2021-03-25 14:25:00,173.8,174.07,172.36,172.44,29496.0,173.0054,173.2741,171.572,171.6516,29496.0
2021-03-25 14:30:00,172.38,172.64,172.04,172.64,22233.0,171.5919,171.8507,171.2534,171.8507,22233.0
2021-03-25 14:35:00,172.63,173.97,172.54,173.68,22750.0,171.8407,173.1746,171.7511,172.8859,22750.0
2021-03-25 14:40:00,173.71,173.94,173.54,173.8,16704.0,172.9158,173.1447,172.7466,173.0054,16704.0
2021-03-25 14:45:00,173.8,174.14,173.59,173.62,25753.0,173.0054,173.3438,172.7963,172.8262,25753.0
2021-03-25 14:50:00,173.67,174.38,173.37,174.14,23375.0,172.876,173.5827,172.5773,173.3438,23375.0
2021-03-25 14:55:00,174.18,174.33,173.75,173.99,22816.0,173.3836,173.533,172.9556,173.1945,22816.0
2021-03-25 15:00:00,173.95,174.19,173.86,174.07,16809.0,173.1547,173.3936,173.0651,173.2741,16809.0
2021-03-25 15:05:00,174.2,174.23,173.48,173.48,10255.0,173.4035,173.4334,172.6868,172.6868,10255.0
2021-03-25 15:10:00,173.4,173.66,173.15,173.3,29499.0,172.6072,172.866,172.3583,172.5077,29499.0
2021-03-25 15:15:00,173.32,173.72,173.32,173.68,34158.0,172.5276,172.9257,172.5276,172.8859,34158.0
2021-03-25 15:20:00,173.65,173.82,173.54,173.65,35355.0,172.8561,173.0253,172.7466,172.8561,35355.0
2021-03-25 15:25:00,173.7,174.02,173.49,173.97,39604.0,172.9058,173.2244,172.6968,173.1746,39604.0
2021-03-25 15:30:00,173.94,174.12,173.81,173.9,47597.0,173.1447,173.3239,173.0153,173.1049,47597.0
2021-03-25 15:35:00,173.89,174.02,173.71,173.97,46291.0,173.095,173.2244,172.9158,173.1746,46291.0
2021-03-25 15:40:00,174.0,174.53,173.91,174.37,44752.0,173.2045,173.732,173.1149,173.5728,44752.0
2021-03-25 15:45:00,174.37,174.46,174.15,174.38,49978.0,173.5728,173.6624,173.3538,173.5827,49978.0
2021-03-25 15:50:00,174.42,174.96,174.34,174.66,125271.0,173.6225,174.1601,173.5429,173.8614,125271.0
2021-03-25 15:55:00,174.56,174.91,174.44,174.77,138396.0,173.7619,174.1103,173.6424,173.9709,138396.0
2021-03-26 09:30:00,175.97,176.98,172.93,173.58,56046.0,175.1655,176.1708,172.1394,172.7864,56046.0
2021-03-26 09:35:00,173.26,173.61,171.19,172.69,38032.0,172.4678,172.8162,170.4073,171.9005,38032.0
2021-03-26 09:40:00,172.46,172.72,170.99,172.47,21322.0,171.6715,171.9303,170.2082,171.6815,21322.0
2021-03-26 09:45:00,172.24,173.47,171.85,172.92,37500.0,171.4525,172.6769,171.0643,172.1294,37500.0
2021-03-26 09:50:00,173.09,173.56,171.52,171.67,21317.0,172.2986,172.7665,170.7358,170.8851,21317.0
2021-03-26 09:55:00,171.83,172.9,171.83,172.82,21110.0,171.0444,172.1095,171.0444,172.0299,21110.0
2021-03-26 10:00:00,172.86,174.43,172.85,174.14,18185.0,172.0697,173.6325,172.0597,173.3438,18185.0
2021-03-26 10:05:00,174.24,175.7,174.24,175.37,29599.0,173.4434,174.8967,173.4434,174.5682,29599.0
2021-03-26 10:10:00,175.27,175.75,175.05,175.36,18920.0,174.4687,174.9465,174.2497,174.5582,18920.0
2021-03-26 10:15:00,175.36,175.64,174.75,175.08,21510.0,174.5582,174.837,173.951,174.2795,21510.0
2021-03-26 10:20:00,175.06,175.49,174.9,175.49,9601.0,174.2596,174.6876,174.1003,174.6876,9601.0
2021-03-26 10:25:00,175.5,175.79,175.5,175.59,16719.0,174.6976,174.9863,174.6976,174.7872,16719.0
2021-03-26 10:30:00,175.66,176.56,175.03,175.14,24924.0,174.8569,175.7528,174.2298,174.3392,24924.0
2021-03-26 10:35:00,175.07,175.75,174.78,174.91,20220.0,174.2696,174.9465,173.9809,174.1103,20220.0
2021-03-26 10:40:00,175.01,175.29,174.83,174.87,13440.0,174.2098,174.4886,174.0307,174.0705,13440.0
2021-03-26 10:45:00,175.04,175.08,173.28,173.37,13865.0,174.2397,174.2795,172.4878,172.5773,13865.0
2021-03-26 10:50:00,173.31,174.16,173.14,174.02,18123.0,172.5176,173.3637,172.3484,173.2244,18123.0
2021-03-26 10:55:00,173.89,174.1,173.35,173.47,15961.0,173.095,173.304,172.5574,172.6769,15961.0
2021-03-26 11:00:00,173.46,174.03,172.65,173.94,14496.0,172.6669,173.2343,171.8606,173.1447,14496.0
2021-03-26 11:05:00,173.98,174.53,173.68,173.8,12738.0,173.1846,173.732,172.8859,173.0054,12738.0
2021-03-26 11:10:00,173.81,173.89,172.88,173.16,18589.0,173.0153,173.095,172.0896,172.3683,18589.0
2021-03-26 11:15:00,173.06,173.77,172.99,173.62,14045.0,172.2688,172.9755,172.1991,172.8262,14045.0
2021-03-26 11:20:00,173.63,173.91,173.25,173.47,10670.0,172.8362,173.1149,172.4579,172.6769,10670.0
2021-03-26 11:25:00,173.64,174.52,173.64,174.52,12708.0,172.8461,173.7221,172.8461,173.7221,12708.0
2021-03-26 11:30:00,174.49,175.12,174.17,175.0,7620.0,173.6922,174.3193,173.3737,174.1999,7620.0
2021-03-26 11:35:00,175.05,175.2,174.96,175.1,11421.0,174.2497,174.399,174.1601,174.2994,11421.0
2021-03-26 11:40:00,175.13,175.42,174.88,175.01,14330.0,174.3293,174.618,174.0804,174.2098,14330.0
2021-03-26 11:45:00,174.98,175.87,174.93,175.35,21174.0,174.18,175.0659,174.1302,174.5483,21174.0
2021-03-26 11:50:00,175.24,175.24,174.61,174.61,12471.0,174.4388,174.4388,173.8117,173.8117,12471.0
2021-03-26 11:55:00,174.61,175.24,174.51,175.15,12346.0,173.8117,174.4388,173.7121,174.3492,12346.0
2021-03-26 12:00:00,175.17,175.28,174.76,174.98,19959.0,174.3691,174.4786,173.961,174.18,19959.0
2021-03-26 12:05:00,175.06,175.35,175.01,175.23,11137.0,174.2596,174.5483,174.2098,174.4288,11137.0
2021-03-26 12:10:00,175.18,176.39,175.18,176.24,24484.0,174.3791,175.5835,174.3791,175.4342,24484.0
2021-03-26 12:15:00,176.2,176.54,175.79,175.81,16661.0,175.3944,175.7328,174.9863,175.0062,16661.0
2021-03-26 12:20:00,175.84,176.31,175.84,175.99,13824.0,175.036,175.5039,175.036,175.1854,13824.0
2021-03-26 12:25:00,176.03,176.46,176.03,176.4,17165.0,175.2252,175.6532,175.2252,175.5935,17165.0
2021-03-26 12:30:00,176.39,176.48,176.27,176.36,14667.0,175.5835,175.6731,175.4641,175.5537,14667.0
2021-03-26 12:35:00,176.38,176.49,175.82,176.41,14726.0,175.5736,175.6831,175.0161,175.6034,14726.0
2021-03-26 12:40:00,176.43,176.94,176.42,176.75,14847.0,175.6234,176.131,175.6134,175.9419,14847.0
2021-03-26 12:45:00,176.8,176.93,176.26,176.55,36865.0,175.9917,176.1211,175.4541,175.7428,36865.0
2021-03-26 12:50:00,176.6,177.0,176.43,176.83,15018.0,175.7926,176.1907,175.6234,176.0215,15018.0
2021-03-26 12:55:00,176.83,176.88,176.09,176.41,27379.0,176.0215,176.0713,175.2849,175.6034,27379.0
2021-03-26 13:00:00,176.46,177.51,176.45,177.26,28995.0,175.6532,176.6984,175.6433,176.4496,28995.0
2021-03-26 13:05:00,177.18,177.7,176.85,176.98,53700.0,176.3699,176.8875,176.0414,176.1708,53700.0
2021-03-26 13:10:00,176.98,177.04,176.18,176.53,28177.0,176.1708,176.2306,175.3745,175.7229,28177.0
2021-03-26 13:15:00,176.65,177.28,176.6,177.28,19726.0,175.8423,176.4695,175.7926,176.4695,19726.0
2021-03-26 13:20:00,177.16,177.22,176.52,176.58,15342.0,176.35,176.4097,175.7129,175.7727,15342.0
2021-03-26 13:25:00,176.47,177.19,176.34,177.05,17812.0,175.6632,176.3799,175.5338,176.2405,17812.0
2021-03-26 13:30:00,177.13,177.73,177.13,177.58,19311.0,176.3202,176.9174,176.3202,176.7681,19311.0
2021-03-26 13:35:00,177.59,177.71,176.88,177.25,50358.0,176.778,176.8975,176.0713,176.4396,50358.0
2021-03-26 13:40:00,177.26,177.34,176.22,176.45,23041.0,176.4496,176.5292,175.4143,175.6433,23041.0
2021-03-26 13:45:00,176.45,176.64,176.17,176.22,18621.0,175.6433,175.8324,175.3645,175.4143,18621.0
2021-03-26 13:50:00,176.27,176.6,175.96,176.0,22218.0,175.4641,175.7926,175.1555,175.1953,22218.0
2021-03-26 13:55:00,176.0,176.31,175.96,175.98,16886.0,175.1953,175.5039,175.1555,175.1754,16886.0
2021-03-26 14:00:00,175.99,176.34,175.6,176.28,26640.0,175.1854,175.5338,174.7971,175.474,26640.0
2021-03-26 14:05:00,176.28,176.28,175.36,175.48,43141.0,175.474,175.474,174.5582,174.6777,43141.0
2021-03-26 14:10:00,175.41,175.63,174.74,174.94,43056.0,174.608,174.827,173.9411,174.1402,43056.0
2021-03-26 14:15:00,174.89,175.25,173.92,174.03,59749.0,174.0904,174.4487,173.1248,173.2343,59749.0
2021-03-26 14:20:00,173.94,175.05,173.69,174.85,34605.0,173.1447,174.2497,172.8959,174.0506,34605.0
2021-03-26 14:25:00,174.85,175.02,173.99,174.01,50870.0,174.0506,174.2198,173.1945,173.2144,50870.0
2021-03-26 14:30:00,174.01,174.27,173.44,174.22,21015.0,173.2144,173.4732,172.647,173.4235,21015.0
2021-03-26 14:35:00,174.23,174.65,174.01,174.16,12545.0,173.4334,173.8515,173.2144,173.3637,12545.0
2021-03-26 14:40:00,174.28,174.39,173.58,173.86,45493.0,173.4832,173.5927,172.7864,173.0651,45493.0
2021-03-26 14:45:00,173.78,174.06,173.48,173.87,30912.0,172.9855,173.2642,172.6868,173.0751,30912.0
2021-03-26 14:50:00,173.72,174.97,173.71,174.78,40738.0,172.9257,174.17,172.9158,173.9809,40738.0
2021-03-26 14:55:00,174.75,175.1,174.08,175.09,22579.0,173.951,174.2994,173.2841,174.2895,22579.0
2021-03-26 15:00:00,175.03,175.22,174.72,174.92,29266.0,174.2298,174.4189,173.9212,174.1203,29266.0
2021-03-26 15:05:00,175.01,175.19,174.85,174.86,21808.0,174.2098,174.389,174.0506,174.0605,21808.0
2021-03-26 15:10:00,174.88,175.58,174.88,175.45,18607.0,174.0804,174.7772,174.0804,174.6478,18607.0
2021-03-26 15:15:00,175.4,175.64,175.35,175.52,26039.0,174.5981,174.837,174.5483,174.7175,26039.0
2021-03-26 15:20:00,175.52,175.67,175.32,175.56,32330.0,174.7175,174.8668,174.5184,174.7573,32330.0
2021-03-26 15:25:00,175.6,175.63,175.45,175.53,24808.0,174.7971,174.827,174.6478,174.7275,24808.0
2021-03-26 15:30:00,175.5,176.41,175.5,175.91,30243.0,174.6976,175.6034,174.6976,175.1057,30243.0
2021-03-26 15:35:00,175.92,176.08,175.52,175.72,26900.0,175.1157,175.275,174.7175,174.9166,26900.0
2021-03-26 15:40:00,175.75,175.83,175.61,175.71,39145.0,174.9465,175.0261,174.8071,174.9066,39145.0
2021-03-26 15:45:00,175.71,176.24,175.62,176.24,48900.0,174.9066,175.4342,174.8171,175.4342,48900.0
2021-03-26 15:50:00,176.28,176.45,175.92,175.96,66154.0,175.474,175.6433,175.1157,175.1555,66154.0
2021-03-26 15:55:00,176.11,176.78,176.01,176.45,161148.0,175.3048,175.9718,175.2053,175.6433,161148.0
2021-03-29 09:30:00,176.58,177.94,175.35,177.75,43162.0,175.7727,177.1264,174.5483,176.9373,43162.0
2021-03-29 09:35:00,177.89,179.28,177.36,179.12,59307.0,177.0767,178.4603,176.5491,178.3011,59307.0
2021-03-29 09:40:00,179.23,179.85,178.0,178.39,36736.0,178.4105,179.0277,177.1862,177.5744,36736.0
2021-03-29 09:45:00,178.32,179.23,178.02,178.21,42142.0,177.5047,178.4105,177.2061,177.3952,42142.0
2021-03-29 09:50:00,178.39,178.83,178.15,178.16,7201.0,177.5744,178.0124,177.3355,177.3454,7201.0
2021-03-29 09:55:00,178.16,178.51,177.35,177.36,15095.0,177.3454,177.6938,176.5391,176.5491,15095.0
2021-03-29 10:00:00,177.37,178.01,176.62,176.9,35808.0,176.5591,177.1961,175.8125,176.0912,35808.0
2021-03-29 10:05:00,176.81,176.92,175.87,176.26,35398.0,176.0016,176.1111,175.0659,175.4541,35398.0
2021-03-29 10:10:00,176.15,176.38,175.28,175.67,27991.0,175.3446,175.5736,174.4786,174.8668,27991.0
2021-03-29 10:15:00,175.59,175.96,175.07,175.59,33636.0,174.7872,175.1555,174.2696,174.7872,33636.0
2021-03-29 10:20:00,175.48,175.49,174.4,174.46,44498.0,174.6777,174.6876,173.6026,173.6624,44498.0
2021-03-29 10:25:00,174.46,175.12,174.19,175.12,29950.0,173.6624,174.3193,173.3936,174.3193,29950.0
2021-03-29 10:30:00,175.24,175.43,174.69,174.7,17877.0,174.4388,174.6279,173.8913,173.9013,17877.0
2021-03-29 10:35:00,174.77,176.0,174.7,175.57,28369.0,173.9709,175.1953,173.9013,174.7673,28369.0
2021-03-29 10:40:00,175.49,176.0,175.16,176.0,22005.0,174.6876,175.1953,174.3592,175.1953,22005.0
2021-03-29 10:45:00,175.81,175.86,175.43,175.5,26823.0,175.0062,175.056,174.6279,174.6976,26823.0
2021-03-29 10:50:00,175.56,175.74,175.22,175.22,22534.0,174.7573,174.9365,174.4189,174.4189,22534.0
2021-03-29 10:55:00,175.22,175.33,174.5,174.74,97907.0,174.4189,174.5284,173.7022,173.9411,97907.0
2021-03-29 11:00:00,174.81,174.95,173.22,173.79,100094.0,174.0108,174.1501,172.428,172.9954,100094.0
2021-03-29 11:05:00,173.75,174.49,173.71,173.77,52607.0,172.9556,173.6922,172.9158,172.9755,52607.0
2021-03-29 11:10:00,173.8,174.36,173.53,173.71,47210.0,173.0054,173.5628,172.7366,172.9158,47210.0
2021-03-29 11:15:00,173.71,174.25,173.7,174.14,25092.0,172.9158,173.4533,172.9058,173.3438,25092.0
2021-03-29 11:20:00,174.15,175.12,174.02,175.04,37476.0,173.3538,174.3193,173.2244,174.2397,37476.0
2021-03-29 11:25:00,174.96,175.4,174.72,174.73,29067.0,174.1601,174.5981,173.9212,173.9311,29067.0
2021-03-29 11:30:00,174.72,175.09,174.24,175.02,16891.0,173.9212,174.2895,173.4434,174.2198,16891.0
2021-03-29 11:35:00,174.94,175.04,174.38,174.4,22288.0,174.1402,174.2397,173.5827,173.6026,22288.0
2021-03-29 11:40:00,174.49,174.84,174.22,174.75,12717.0,173.6922,174.0406,173.4235,173.951,12717.0
2021-03-29 11:45:00,174.7,174.76,174.34,174.55,12025.0,173.9013,173.961,173.5429,173.7519,12025.0
2021-03-29 11:50:00,174.53,175.09,174.33,175.03,11569.0,173.732,174.2895,173.533,174.2298,11569.0
2021-03-29 11:55:00,175.05,175.3,174.85,175.15,33088.0,174.2497,174.4985,174.0506,174.3492,33088.0
2021-03-29 12:00:00,175.07,175.8,175.07,175.54,42921.0,174.2696,174.9962,174.2696,174.7374,42921.0
2021-03-29 12:05:00,175.47,175.64,174.21,174.22,22462.0,174.6677,174.837,173.4135,173.4235,22462.0
2021-03-29 12:10:00,174.23,174.38,173.93,174.11,23765.0,173.4334,173.5827,173.1348,173.314,23765.0
2021-03-29 12:15:00,174.14,174.26,173.92,173.96,13088.0,173.3438,173.4633,173.1248,173.1646,13088.0
2021-03-29 12:20:00,174.04,174.45,173.51,174.15,20746.0,173.2443,173.6524,172.7167,173.3538,20746.0
2021-03-29 12:25:00,174.21,174.95,174.01,174.95,14346.0,173.4135,174.1501,173.2144,174.1501,14346.0
2021-03-29 12:30:00,174.96,175.29,174.64,174.72,15772.0,174.1601,174.4886,173.8415,173.9212,15772.0
2021-03-29 12:35:00,174.73,175.15,174.47,175.03,14521.0,173.9311,174.3492,173.6723,174.2298,14521.0
2021-03-29 12:40:00,174.99,175.46,174.92,175.2,18954.0,174.1899,174.6578,174.1203,174.399,18954.0
2021-03-29 12:45:00,175.23,175.29,174.59,174.64,10908.0,174.4288,174.4886,173.7918,173.8415,10908.0
2021-03-29 12:50:00,174.73,175.32,174.46,175.32,19957.0,173.9311,174.5184,173.6624,174.5184,19957.0
2021-03-29 12:55:00,175.33,175.53,175.17,175.53,40213.0,174.5284,174.7275,174.3691,174.7275,40213.0
2021-03-29 13:00:00,175.59,175.8,175.33,175.65,30987.0,174.7872,174.9962,174.5284,174.8469,30987.0
2021-03-29 13:05:00,175.57,176.02,175.52,175.73,23316.0,174.7673,175.2152,174.7175,174.9266,23316.0
2021-03-29 13:10:00,175.64,175.81,175.49,175.51,13192.0,174.837,175.0062,174.6876,174.7076,13192.0
2021-03-29 13:15:00,175.58,175.98,175.35,175.6,21222.0,174.7772,175.1754,174.5483,174.7971,21222.0
2021-03-29 13:20:00,175.63,175.84,175.3,175.74,22355.0,174.827,175.036,174.4985,174.9365,22355.0
2021-03-29 13:25:00,175.82,176.09,175.52,175.52,31900.0,175.0161,175.2849,174.7175,174.7175,31900.0
2021-03-29 13:30:00,175.5,176.32,175.44,176.27,20367.0,174.6976,175.5139,174.6379,175.4641,20367.0
2021-03-29 13:35:00,176.22,176.24,175.49,175.5,11514.0,175.4143,175.4342,174.6876,174.6976,11514.0
2021-03-29 13:40:00,175.52,175.57,174.81,174.81,12214.0,174.7175,174.7673,174.0108,174.0108,12214.0
2021-03-29 13:45:00,174.82,175.33,174.8,175.2,19338.0,174.0207,174.5284,174.0008,174.399,19338.0
2021-03-29 13:50:00,175.23,175.91,175.18,175.34,38960.0,174.4288,175.1057,174.3791,174.5383,38960.0
2021-03-29 13:55:00,175.29,175.33,174.99,175.09,7655.0,174.4886,174.5284,174.1899,174.2895,7655.0
2021-03-29 14:00:00,175.09,175.4,174.93,175.17,13509.0,174.2895,174.5981,174.1302,174.3691,13509.0
2021-03-29 14:05:00,175.27,175.72,175.2,175.72,5521.0,174.4687,174.9166,174.399,174.9166,5521.0
2021-03-29 14:10:00,175.68,176.09,175.48,176.01,6567.0,174.8768,175.2849,174.6777,175.2053,6567.0
2021-03-29 14:15:00,175.84,175.88,175.46,175.47,5583.0,175.036,175.0759,174.6578,174.6677,5583.0
2021-03-29 14:20:00,175.53,175.68,175.23,175.4,7671.0,174.7275,174.8768,174.4288,174.5981,7671.0
2021-03-29 14:25:00,175.42,175.74,175.27,175.52,4638.0,174.618,174.9365,174.4687,174.7175,4638.0
2021-03-29 14:30:00,175.45,175.54,175.0,175.0,8468.0,174.6478,174.7374,174.1999,174.1999,8468.0
2021-03-29 14:35:00,174.99,175.03,174.71,175.01,18575.0,174.1899,174.2298,173.9112,174.2098,18575.0
2021-03-29 14:40:00,174.95,175.36,174.91,175.31,7331.0,174.1501,174.5582,174.1103,174.5085,7331.0
2021-03-29 14:45:00,175.29,175.83,175.23,175.61,14192.0,174.4886,175.0261,174.4288,174.8071,14192.0
2021-03-29 14:50:00,175.51,175.8,175.51,175.62,3199.0,174.7076,174.9962,174.7076,174.8171,3199.0
2021-03-29 14:55:00,175.5,175.51,175.17,175.42,5337.0,174.6976,174.7076,174.3691,174.618,5337.0
2021-03-29 15:00:00,175.58,176.3,175.58,176.3,15610.0,174.7772,175.4939,174.7772,175.4939,15610.0
2021-03-29 15:05:00,176.27,176.42,176.21,176.26,11237.0,175.4641,175.6134,175.4044,175.4541,11237.0
2021-03-29 15:10:00,176.14,176.45,176.14,176.43,13588.0,175.3347,175.6433,175.3347,175.6234,13588.0
2021-03-29 15:15:00,176.49,176.96,176.49,176.61,17704.0,175.6831,176.1509,175.6831,175.8025,17704.0
2021-03-29 15:20:00,176.61,176.8,176.42,176.76,18514.0,175.8025,175.9917,175.6134,175.9518,18514.0
2021-03-29 15:25:00,176.76,177.27,176.76,177.26,19510.0,175.9518,176.4595,175.9518,176.4496,19510.0
2021-03-29 15:30:00,177.26,177.26,176.53,176.64,13216.0,176.4496,176.4496,175.7229,175.8324,13216.0
2021-03-29 15:35:00,176.64,177.24,176.63,177.11,26787.0,175.8324,176.4296,175.8224,176.3002,26787.0
2021-03-29 15:40:00,177.13,177.17,176.23,176.23,18026.0,176.3202,176.36,175.4243,175.4243,18026.0
2021-03-29 15:45:00,176.21,176.86,176.21,176.27,26510.0,175.4044,176.0514,175.4044,175.4641,26510.0
2021-03-29 15:50:00,176.14,176.53,176.04,176.17,43067.0,175.3347,175.7229,175.2351,175.3645,43067.0
2021-03-29 15:55:00,176.16,176.33,175.84,176.13,83438.0,175.3546,175.5238,175.036,175.3247,83438.0
2021-03-30 09:30:00,176.78,177.4,176.22,176.92,58689.0,175.9718,176.5889,175.4143,176.1111,58689.0
2021-03-30 09:35:00,176.92,177.14,176.18,176.63,45771.0,176.1111,176.3301,175.3745,175.8224,45771.0
2021-03-30 09:40:00,176.58,176.8,176.3,176.36,6927.0,175.7727,175.9917,175.4939,175.5537,6927.0
2021-03-30 09:45:00,176.28,176.28,175.3,175.38,13354.0,175.474,175.474,174.4985,174.5782,13354.0
2021-03-30 09:50:00,175.3,176.1,174.22,176.01,66828.0,174.4985,175.2949,173.4235,175.2053,66828.0
2021-03-30 09:55:00,176.1,176.73,175.78,176.73,63711.0,175.2949,175.922,174.9763,175.922,63711.0
2021-03-30 10:00:00,176.63,177.15,176.3,176.74,39630.0,175.8224,176.3401,175.4939,175.9319,39630.0
2021-03-30 10:05:00,176.66,176.66,176.14,176.15,43147.0,175.8523,175.8523,175.3347,175.3446,43147.0
2021-03-30 10:10:00,176.16,176.26,175.27,176.15,29157.0,175.3546,175.4541,174.4687,175.3446,29157.0
2021-03-30 10:15:00,176.09,176.36,175.77,175.83,28443.0,175.2849,175.5537,174.9664,175.0261,28443.0
2021-03-30 10:20:00,175.77,175.84,174.56,174.71,11623.0,174.9664,175.036,173.7619,173.9112,11623.0
2021-03-30 10:25:00,174.75,175.64,174.72,175.59,21669.0,173.951,174.837,173.9212,174.7872,21669.0
2021-03-30 10:30:00,175.65,175.67,175.23,175.47,33164.0,174.8469,174.8668,174.4288,174.6677,33164.0
2021-03-30 10:35:00,175.5,176.14,175.4,176.14,17948.0,174.6976,175.3347,174.5981,175.3347,17948.0
2021-03-30 10:40:00,176.29,177.11,176.2,176.54,31363.0,175.484,176.3002,175.3944,175.7328,31363.0
2021-03-30 10:45:00,176.59,176.61,175.99,176.45,39371.0,175.7826,175.8025,175.1854,175.6433,39371.0
2021-03-30 10:50:00,176.46,176.47,175.5,175.5,34845.0,175.6532,175.6632,174.6976,174.6976,34845.0
2021-03-30 10:55:00,175.5,175.91,175.28,175.75,16551.0,174.6976,175.1057,174.4786,174.9465,16551.0
2021-03-30 11:00:00,175.81,176.78,175.75,176.36,42274.0,175.0062,175.9718,174.9465,175.5537,42274.0
2021-03-30 11:05:00,176.38,176.69,176.17,176.33,22135.0,175.5736,175.8822,175.3645,175.5238,22135.0
2021-03-30 11:10:00,176.33,177.0,176.18,176.63,30845.0,175.5238,176.1907,175.3745,175.8224,30845.0
2021-03-30 11:15:00,176.55,176.62,175.95,176.35,31793.0,175.7428,175.8125,175.1455,175.5437,31793.0
2021-03-30 11:20:00,176.31,176.5,175.76,175.83,18446.0,175.5039,175.693,174.9564,175.0261,18446.0
2021-03-30 11:25:00,175.6,175.73,175.24,175.5,16636.0,174.7971,174.9266,174.4388,174.6976,16636.0
2021-03-30 11:30:00,175.33,175.82,175.14,175.75,25393.0,174.5284,175.0161,174.3392,174.9465,25393.0
2021-03-30 11:35:00,175.65,176.22,175.59,176.01,11833.0,174.8469,175.4143,174.7872,175.2053,11833.0
2021-03-30 11:40:00,175.95,175.98,175.0,175.13,15822.0,175.1455,175.1754,174.1999,174.3293,15822.0
2021-03-30 11:45:00,175.19,175.3,174.63,174.8,10663.0,174.389,174.4985,173.8316,174.0008,10663.0
2021-03-30 11:50:00,174.84,174.9,174.11,174.2,11407.0,174.0406,174.1003,173.314,173.4035,11407.0
2021-03-30 11:55:00,174.19,174.53,173.86,174.02,21254.0,173.3936,173.732,173.0651,173.2244,21254.0
2021-03-30 12:00:00,173.99,174.47,173.89,174.08,19628.0,173.1945,173.6723,173.095,173.2841,19628.0
2021-03-30 12:05:00,174.14,174.43,174.1,174.21,14613.0,173.3438,173.6325,173.304,173.4135,14613.0
2021-03-30 12:10:00,174.22,174.22,173.54,173.78,32236.0,173.4235,173.4235,172.7466,172.9855,32236.0
2021-03-30 12:15:00,173.81,173.92,173.55,173.71,28552.0,173.0153,173.1248,172.7565,172.9158,28552.0
2021-03-30 12:20:00,173.61,173.77,173.41,173.7,16722.0,172.8162,172.9755,172.6172,172.9058,16722.0
2021-03-30 12:25:00,173.69,174.4,173.69,173.97,28378.0,172.8959,173.6026,172.8959,173.1746,28378.0
2021-03-30 12:30:00,173.91,174.26,173.62,173.9,20679.0,173.1149,173.4633,172.8262,173.1049,20679.0
2021-03-30 12:35:00,173.92,174.22,173.8,173.92,22968.0,173.1248,173.4235,173.0054,173.1248,22968.0
2021-03-30 12:40:00,173.97,174.18,173.76,173.9,29837.0,173.1746,173.3836,172.9656,173.1049,29837.0
2021-03-30 12:45:00,173.92,174.85,173.8,174.6,128174.0,173.1248,174.0506,173.0054,173.8017,128174.0
2021-03-30 12:50:00,174.6,174.71,173.87,173.89,29963.0,173.8017,173.9112,173.0751,173.095,29963.0
2021-03-30 12:55:00,173.88,175.1,173.87,174.88,47420.0,173.085,174.2994,173.0751,174.0804,47420.0
2021-03-30 13:00:00,174.81,174.81,174.22,174.72,9370.0,174.0108,174.0108,173.4235,173.9212,9370.0
2021-03-30 13:05:00,174.72,175.0,174.66,174.99,13975.0,173.9212,174.1999,173.8614,174.1899,13975.0
2021-03-30 13:10:00,174.94,174.97,174.48,174.62,11491.0,174.1402,174.17,173.6823,173.8216,11491.0
2021-03-30 13:15:00,174.58,174.84,174.37,174.39,5642.0,173.7818,174.0406,173.5728,173.5927,5642.0
2021-03-30 13:20:00,174.51,174.79,174.32,174.74,9319.0,173.7121,173.9908,173.523,173.9411,9319.0
2021-03-30 13:25:00,174.73,174.9,174.48,174.49,10817.0,173.9311,174.1003,173.6823,173.6922,10817.0
2021-03-30 13:30:00,174.47,174.5,174.06,174.27,8517.0,173.6723,173.7022,173.2642,173.4732,8517.0
2021-03-30 13:35:00,174.21,174.26,173.83,174.08,7897.0,173.4135,173.4633,173.0352,173.2841,7897.0
2021-03-30 13:40:00,174.06,174.26,173.75,173.85,8985.0,173.2642,173.4633,172.9556,173.0551,8985.0
2021-03-30 13:45:00,173.62,173.95,173.55,173.7,9326.0,172.8262,173.1547,172.7565,172.9058,9326.0
2021-03-30 13:50:00,173.75,174.17,173.75,174.0,13963.0,172.9556,173.3737,172.9556,173.2045,13963.0
2021-03-30 13:55:00,174.12,174.33,173.98,174.21,5588.0,173.3239,173.533,173.1846,173.4135,5588.0
2021-03-30 14:00:00,174.18,174.18,173.89,173.93,8717.0,173.3836,173.3836,173.095,173.1348,8717.0
2021-03-30 14:05:00,174.07,174.78,174.07,174.78,2845.0,173.2741,173.9809,173.2741,173.9809,2845.0
2021-03-30 14:10:00,174.65,175.1,174.65,174.99,18098.0,173.8515,174.2994,173.8515,174.1899,18098.0
2021-03-30 14:15:00,175.04,175.18,174.78,174.85,11330.0,174.2397,174.3791,173.9809,174.0506,11330.0
2021-03-30 14:20:00,174.86,175.14,174.77,174.9,4841.0,174.0605,174.3392,173.9709,174.1003,4841.0
2021-03-30 14:25:00,174.97,175.17,174.76,174.8,4000.0,174.17,174.3691,173.961,174.0008,4000.0
2021-03-30 14:30:00,174.76,175.03,174.76,175.03,6521.0,173.961,174.2298,173.961,174.2298,6521.0
2021-03-30 14:35:00,175.0,175.0,174.63,174.86,8090.0,174.1999,174.1999,173.8316,174.0605,8090.0
2021-03-30 14:40:00,174.77,175.61,174.77,175.6,19428.0,173.9709,174.8071,173.9709,174.7971,19428.0
2021-03-30 14:45:00,175.68,176.24,175.66,176.09,30747.0,174.8768,175.4342,174.8569,175.2849,30747.0
2021-03-30 14:50:00,176.09,176.86,176.09,176.59,17576.0,175.2849,176.0514,175.2849,175.7826,17576.0
2021-03-30 14:55:00,176.59,177.01,176.47,176.79,21532.0,175.7826,176.2007,175.6632,175.9817,21532.0
2021-03-30 15:00:00,176.74,177.05,176.69,176.69,26029.0,175.9319,176.2405,175.8822,175.8822,26029.0
2021-03-30 15:05:00,176.66,176.78,176.61,176.65,7740.0,175.8523,175.9718,175.8025,175.8423,7740.0
2021-03-30 15:10:00,176.65,176.74,176.42,176.48,23567.0,175.8423,175.9319,175.6134,175.6731,23567.0
2021-03-30 15:15:00,176.5,176.58,176.25,176.25,19699.0,175.693,175.7727,175.4442,175.4442,19699.0
2021-03-30 15:20:00,176.25,176.34,176.08,176.25,11031.0,175.4442,175.5338,175.275,175.4442,11031.0
2021-03-30 15:25:00,176.26,176.29,175.83,176.14,11926.0,175.4541,175.484,175.0261,175.3347,11926.0
2021-03-30 15:30:00,176.15,176.32,175.99,176.04,19800.0,175.3446,175.5139,175.1854,175.2351,19800.0
2021-03-30 15:35:00,176.07,176.23,175.87,175.88,10377.0,175.265,175.4243,175.0659,175.0759,10377.0
2021-03-30 15:40:00,175.88,176.03,175.76,175.86,14851.0,175.0759,175.2252,174.9564,175.056,14851.0
2021-03-30 15:45:00,175.86,176.08,175.74,175.81,22311.0,175.056,175.275,174.9365,175.0062,22311.0
2021-03-30 15:50:00,175.77,175.89,175.53,175.53,40004.0,174.9664,175.0858,174.7275,174.7275,40004.0
2021-03-30 15:55:00,175.39,176.03,175.05,175.98,137062.0,174.5881,175.2252,174.2497,175.1754,137062.0
2021-03-31 09:30:00,176.63,177.18,176.06,176.51,41756.0,175.8224,176.3699,175.255,175.703,41756.0
2021-03-31 09:35:00,176.43,176.86,176.0,176.13,16551.0,175.6234,176.0514,175.1953,175.3247,16551.0
2021-03-31 09:40:00,176.42,177.09,176.07,176.47,21956.0,175.6134,176.2803,175.265,175.6632,21956.0
2021-03-31 09:45:00,176.54,176.54,175.65,176.08,20777.0,175.7328,175.7328,174.8469,175.275,20777.0
2021-03-31 09:50:00,175.98,176.25,175.32,176.24,22818.0,175.1754,175.4442,174.5184,175.4342,22818.0
2021-03-31 09:55:00,176.38,176.67,175.72,175.85,17520.0,175.5736,175.8623,174.9166,175.046,17520.0
2021-03-31 10:00:00,175.64,176.4,175.56,175.96,17335.0,174.837,175.5935,174.7573,175.1555,17335.0
2021-03-31 10:05:00,175.97,176.5,175.69,175.87,25595.0,175.1655,175.693,174.8867,175.0659,25595.0
2021-03-31 10:10:00,175.74,175.74,174.9,175.4,15540.0,174.9365,174.9365,174.1003,174.5981,15540.0
2021-03-31 10:15:00,175.4,175.76,175.0,175.01,28216.0,174.5981,174.9564,174.1999,174.2098,28216.0
2021-03-31 10:20:00,175.0,175.33,174.7,175.31,17300.0,174.1999,174.5284,173.9013,174.5085,17300.0
2021-03-31 10:25:00,175.24,175.3,174.77,175.25,12155.0,174.4388,174.4985,173.9709,174.4487,12155.0
2021-03-31 10:30:00,175.39,176.47,175.26,176.46,33700.0,174.5881,175.6632,174.4587,175.6532,33700.0
2021-03-31 10:35:00,176.46,177.2,176.22,176.97,68168.0,175.6532,176.3898,175.4143,176.1609,68168.0
2021-03-31 10:40:00,177.0,177.14,176.66,176.96,18811.0,176.1907,176.3301,175.8523,176.1509,18811.0
2021-03-31 10:45:00,176.9,176.9,175.34,175.34,26751.0,176.0912,176.0912,174.5383,174.5383,26751.0
2021-03-31 10:50:00,175.35,175.92,175.35,175.8,6210.0,174.5483,175.1157,174.5483,174.9962,6210.0
2021-03-31 10:55:00,175.84,176.43,175.84,176.18,13567.0,175.036,175.6234,175.036,175.3745,13567.0
2021-03-31 11:00:00,176.18,176.51,176.03,176.06,12524.0,175.3745,175.703,175.2252,175.255,12524.0
2021-03-31 11:05:00,176.1,176.6,176.03,176.38,12804.0,175.2949,175.7926,175.2252,175.5736,12804.0
2021-03-31 11:10:00,176.29,176.69,176.09,176.56,17384.0,175.484,175.8822,175.2849,175.7528,17384.0
2021-03-31 11:15:00,176.56,176.56,175.78,176.3,21711.0,175.7528,175.7528,174.9763,175.4939,21711.0
2021-03-31 11:20:00,176.54,176.54,176.11,176.26,7994.0,175.7328,175.7328,175.3048,175.4541,7994.0
2021-03-31 11:25:00,176.14,176.28,175.88,176.28,11202.0,175.3347,175.474,175.0759,175.474,11202.0
2021-03-31 11:30:00,176.2,176.28,175.56,175.59,7211.0,175.3944,175.474,174.7573,174.7872,7211.0
2021-03-31 11:35:00,175.53,175.75,175.1,175.39,22910.0,174.7275,174.9465,174.2994,174.5881,22910.0
2021-03-31 11:40:00,175.46,175.99,175.34,175.99,16688.0,174.6578,175.1854,174.5383,175.1854,16688.0
2021-03-31 11:45:00,176.17,176.17,175.91,176.09,4499.0,175.3645,175.3645,175.1057,175.2849,4499.0
2021-03-31 11:50:00,176.1,176.35,175.93,176.35,10582.0,175.2949,175.5437,175.1256,175.5437,10582.0
2021-03-31 11:55:00,176.31,176.32,175.95,175.95,8488.0,175.5039,175.5139,175.1455,175.1455,8488.0
2021-03-31 12:00:00,175.9,175.92,175.15,175.3,15792.0,175.0958,175.1157,174.3492,174.4985,15792.0
2021-03-31 12:05:00,175.25,175.4,174.79,175.36,16591.0,174.4487,174.5981,173.9908,174.5582,16591.0
2021-03-31 12:10:00,175.32,175.32,174.71,174.71,8993.0,174.5184,174.5184,173.9112,173.9112,8993.0
2021-03-31 12:15:00,174.74,174.84,174.37,174.63,23412.0,173.9411,174.0406,173.5728,173.8316,23412.0
2021-03-31 12:20:00,174.69,174.75,174.46,174.66,7153.0,173.8913,173.951,173.6624,173.8614,7153.0
2021-03-31 12:25:00,174.59,174.69,174.3,174.46,5142.0,173.7918,173.8913,173.5031,173.6624,5142.0
2021-03-31 12:30:00,174.46,174.83,174.36,174.82,18781.0,173.6624,174.0307,173.5628,174.0207,18781.0
2021-03-31 12:35:00,174.89,175.12,174.89,175.02,7537.0,174.0904,174.3193,174.0904,174.2198,7537.0
2021-03-31 12:40:00,175.06,175.08,174.63,174.81,18863.0,174.2596,174.2795,173.8316,174.0108,18863.0
2021-03-31 12:45:00,174.84,174.98,174.6,174.74,13948.0,174.0406,174.18,173.8017,173.9411,13948.0
2021-03-31 12:50:00,174.67,174.82,174.49,174.61,11985.0,173.8714,174.0207,173.6922,173.8117,11985.0
2021-03-31 12:55:00,174.61,174.67,174.46,174.64,16316.0,173.8117,173.8714,173.6624,173.8415,16316.0
2021-03-31 13:00:00,174.6,175.16,174.6,174.89,23296.0,173.8017,174.3592,173.8017,174.0904,23296.0
2021-03-31 13:05:00,174.95,175.3,174.95,175.1,9466.0,174.1501,174.4985,174.1501,174.2994,9466.0
2021-03-31 13:10:00,175.12,175.36,174.82,174.88,13262.0,174.3193,174.5582,174.0207,174.0804,13262.0
2021-03-31 13:15:00,174.91,175.06,174.66,174.94,10641.0,174.1103,174.2596,173.8614,174.1402,10641.0
2021-03-31 13:20:00,174.99,175.08,174.79,174.87,7024.0,174.1899,174.2795,173.9908,174.0705,7024.0
2021-03-31 13:25:00,174.72,175.01,174.57,175.01,17884.0,173.9212,174.2098,173.7719,174.2098,17884.0
2021-03-31 13:30:00,174.95,175.07,174.77,174.98,15325.0,174.1501,174.2696,173.9709,174.18,15325.0
2021-03-31 13:35:00,175.02,175.09,174.63,174.75,19150.0,174.2198,174.2895,173.8316,173.951,19150.0
2021-03-31 13:40:00,174.87,174.9,174.18,174.25,15365.0,174.0705,174.1003,173.3836,173.4533,15365.0
2021-03-31 13:45:00,174.18,174.53,174.14,174.42,18636.0,173.3836,173.732,173.3438,173.6225,18636.0
2021-03-31 13:50:00,174.42,174.53,174.29,174.34,11412.0,173.6225,173.732,173.4931,173.5429,11412.0
2021-03-31 13:55:00,174.36,174.46,174.12,174.38,13823.0,173.5628,173.6624,173.3239,173.5827,13823.0
2021-03-31 14:00:00,174.5,174.53,174.16,174.16,9680.0,173.7022,173.732,173.3637,173.3637,9680.0
2021-03-31 14:05:00,174.07,174.35,173.7,173.81,22062.0,173.2741,173.5529,172.9058,173.0153,22062.0
2021-03-31 14:10:00,173.76,173.95,173.6,173.93,26262.0,172.9656,173.1547,172.8063,173.1348,26262.0
2021-03-31 14:15:00,173.91,173.97,173.25,173.31,40283.0,173.1149,173.1746,172.4579,172.5176,40283.0
2021-03-31 14:20:00,173.37,173.46,173.19,173.46,13412.0,172.5773,172.6669,172.3982,172.6669,13412.0
2021-03-31 14:25:00,173.6,173.6,173.25,173.37,27026.0,172.8063,172.8063,172.4579,172.5773,27026.0
2021-03-31 14:30:00,173.35,173.77,173.35,173.36,35822.0,172.5574,172.9755,172.5574,172.5674,35822.0
2021-03-31 14:35:00,173.36,173.6,173.2,173.31,20822.0,172.5674,172.8063,172.4081,172.5176,20822.0
2021-03-31 14:40:00,173.3,173.59,173.03,173.44,17047.0,172.5077,172.7963,172.2389,172.647,17047.0
2021-03-31 14:45:00,173.52,173.52,173.19,173.4,12645.0,172.7267,172.7267,172.3982,172.6072,12645.0
2021-03-31 14:50:00,173.44,173.7,173.27,173.48,13956.0,172.647,172.9058,172.4778,172.6868,13956.0
2021-03-31 14:55:00,173.52,173.81,173.44,173.56,12250.0,172.7267,173.0153,172.647,172.7665,12250.0
2021-03-31 15:00:00,173.62,173.78,173.39,173.49,17991.0,172.8262,172.9855,172.5972,172.6968,17991.0
2021-03-31 15:05:00,173.54,173.78,173.44,173.6,14420.0,172.7466,172.9855,172.647,172.8063,14420.0
2021-03-31 15:10:00,173.6,173.67,173.26,173.38,16692.0,172.8063,172.876,172.4678,172.5873,16692.0
2021-03-31 15:15:00,173.4,173.64,173.4,173.56,11764.0,172.6072,172.8461,172.6072,172.7665,11764.0
2021-03-31 15:20:00,173.64,174.16,173.51,173.89,20441.0,172.8461,173.3637,172.7167,173.095,20441.0
2021-03-31 15:25:00,173.95,174.19,173.4,173.46,35758.0,173.1547,173.3936,172.6072,172.6669,35758.0
2021-03-31 15:30:00,173.5,173.72,172.82,172.99,36448.0,172.7067,172.9257,172.0299,172.1991,36448.0
2021-03-31 15:35:00,173.02,173.18,172.12,172.15,63829.0,172.2289,172.3882,171.3331,171.3629,63829.0
2021-03-31 15:40:00,172.19,173.09,172.11,172.83,52192.0,171.4027,172.2986,171.3231,172.0398,52192.0
2021-03-31 15:45:00,172.8,173.05,172.64,172.74,39238.0,172.0099,172.2588,171.8507,171.9502,39238.0
2021-03-31 15:50:00,172.68,173.13,172.28,172.28,63463.0,171.8905,172.3384,171.4923,171.4923,63463.0
2021-03-31 15:55:00,172.25,172.58,171.92,171.92,135595.0,171.4625,171.791,171.134,171.134,135595.0
2021-04-01 09:30:00,172.89,173.88,172.65,173.78,58285.0,172.0995,173.085,171.8606,172.9855,58285.0
2021-04-01 09:35:00,173.93,174.17,173.32,173.45,29505.0,173.1348,173.3737,172.5276,172.657,29505.0
2021-04-01 09:40:00,173.39,174.49,172.85,174.15,43900.0,172.5972,173.6922,172.0597,173.3538,43900.0
2021-04-01 09:45:00,174.28,174.32,172.21,172.38,31258.0,173.4832,173.523,171.4226,171.5919,31258.0
2021-04-01 09:50:00,172.28,172.76,171.78,172.39,35255.0,171.4923,171.9701,170.9946,171.6018,35255.0
2021-04-01 09:55:00,172.34,172.61,172.2,172.5,44232.0,171.5521,171.8208,171.4127,171.7113,44232.0
2021-04-01 10:00:00,172.54,172.58,171.63,171.85,38927.0,171.7511,171.791,170.8453,171.0643,38927.0
2021-04-01 10:05:00,171.8,172.35,171.66,172.35,84643.0,171.0145,171.562,170.8752,171.562,84643.0
2021-04-01 10:10:00,172.35,172.84,171.87,171.87,33325.0,171.562,172.0498,171.0842,171.0842,33325.0
2021-04-01 10:15:00,171.81,172.01,171.38,171.57,32890.0,171.0245,171.2236,170.5964,170.7856,32890.0
2021-04-01 10:20:00,171.62,171.77,171.44,171.65,34360.0,170.8353,170.9847,170.6562,170.8652,34360.0
2021-04-01 10:25:00,171.74,171.92,171.54,171.83,22030.0,170.9548,171.134,170.7557,171.0444,22030.0
2021-04-01 10:30:00,171.84,171.84,171.15,171.55,36847.0,171.0543,171.0543,170.3675,170.7657,36847.0
2021-04-01 10:35:00,171.52,171.7,170.68,171.39,105142.0,170.7358,170.915,169.8996,170.6064,105142.0
2021-04-01 10:40:00,171.4,172.29,171.22,172.16,93836.0,170.6163,171.5023,170.4372,171.3729,93836.0
2021-04-01 10:45:00,172.12,172.81,172.01,172.34,47213.0,171.3331,172.0199,171.2236,171.5521,47213.0
2021-04-01 10:50:00,172.15,172.62,172.08,172.09,15278.0,171.3629,171.8308,171.2932,171.3032,15278.0
2021-04-01 10:55:00,172.18,172.23,171.76,171.86,17616.0,171.3928,171.4426,170.9747,171.0742,17616.0
2021-04-01 11:00:00,171.94,172.37,171.8,172.03,22593.0,171.1539,171.5819,171.0145,171.2435,22593.0
2021-04-01 11:05:00,172.03,172.18,171.51,172.12,13089.0,171.2435,171.3928,170.7258,171.3331,13089.0
2021-04-01 11:10:00,172.0,172.75,171.84,172.64,23415.0,171.2136,171.9602,171.0543,171.8507,23415.0
2021-04-01 11:15:00,172.73,173.33,172.73,173.12,16551.0,171.9403,172.5375,171.9403,172.3285,16551.0
2021-04-01 11:20:00,173.12,173.54,172.83,173.3,23820.0,172.3285,172.7466,172.0398,172.5077,23820.0
2021-04-01 11:25:00,173.35,173.88,173.34,173.88,16184.0,172.5574,173.085,172.5475,173.085,16184.0
2021-04-01 11:30:00,173.92,174.61,173.78,174.55,22326.0,173.1248,173.8117,172.9855,173.7519,22326.0
2021-04-01 11:35:00,174.52,175.41,174.5,175.33,34547.0,173.7221,174.608,173.7022,174.5284,34547.0
2021-04-01 11:40:00,175.41,175.43,174.86,175.04,31966.0,174.608,174.6279,174.0605,174.2397,31966.0
2021-04-01 11:45:00,174.96,175.0,174.42,174.42,7637.0,174.1601,174.1999,173.6225,173.6225,7637.0
2021-04-01 11:50:00,174.42,174.91,174.19,174.91,8420.0,173.6225,174.1103,173.3936,174.1103,8420.0
2021-04-01 11:55:00,174.91,174.94,174.38,174.59,13135.0,174.1103,174.1402,173.5827,173.7918,13135.0
2021-04-01 12:00:00,174.56,174.88,174.56,174.73,10922.0,173.7619,174.0804,173.7619,173.9311,10922.0
2021-04-01 12:05:00,174.8,175.0,174.44,174.53,14015.0,174.0008,174.1999,173.6424,173.732,14015.0
2021-04-01 12:10:00,174.56,174.64,174.22,174.29,21782.0,173.7619,173.8415,173.4235,173.4931,21782.0
2021-04-01 12:15:00,174.46,174.62,174.29,174.37,14921.0,173.6624,173.8216,173.4931,173.5728,14921.0
2021-04-01 12:20:00,174.46,174.61,174.31,174.56,17708.0,173.6624,173.8117,173.513,173.7619,17708.0
2021-04-01 12:25:00,174.53,174.53,174.25,174.35,12791.0,173.732,173.732,173.4533,173.5529,12791.0
2021-04-01 12:30:00,174.37,174.41,174.01,174.34,43885.0,173.5728,173.6126,173.2144,173.5429,43885.0
2021-04-01 12:35:00,174.22,174.3,173.86,174.09,18670.0,173.4235,173.5031,173.0651,173.294,18670.0
2021-04-01 12:40:00,174.03,174.28,173.94,174.22,10603.0,173.2343,173.4832,173.1447,173.4235,10603.0
2021-04-01 12:45:00,174.25,174.31,173.99,174.14,13638.0,173.4533,173.513,173.1945,173.3438,13638.0
2021-04-01 12:50:00,174.12,174.26,173.97,174.23,8663.0,173.3239,173.4633,173.1746,173.4334,8663.0
2021-04-01 12:55:00,174.28,174.33,173.97,174.05,15612.0,173.4832,173.533,173.1746,173.2542,15612.0
2021-04-01 13:00:00,174.04,174.58,174.04,174.52,10344.0,173.2443,173.7818,173.2443,173.7221,10344.0
2021-04-01 13:05:00,174.52,174.63,174.28,174.3,16609.0,173.7221,173.8316,173.4832,173.5031,16609.0
2021-04-01 13:10:00,174.24,174.68,174.14,174.42,10887.0,173.4434,173.8814,173.3438,173.6225,10887.0
2021-04-01 13:15:00,174.52,174.59,173.97,174.03,7095.0,173.7221,173.7918,173.1746,173.2343,7095.0
2021-04-01 13:20:00,174.03,174.53,174.03,174.51,13290.0,173.2343,173.732,173.2343,173.7121,13290.0
2021-04-01 13:25:00,174.47,174.47,174.15,174.15,7927.0,173.6723,173.6723,173.3538,173.3538,7927.0
2021-04-01 13:30:00,174.17,174.56,174.16,174.45,12234.0,173.3737,173.7619,173.3637,173.6524,12234.0
2021-04-01 13:35:00,174.5,174.67,174.31,174.45,14889.0,173.7022,173.8714,173.513,173.6524,14889.0
2021-04-01 13:40:00,174.49,174.7,174.34,174.49,10146.0,173.6922,173.9013,173.5429,173.6922,10146.0
2021-04-01 13:45:00,174.49,174.49,174.16,174.33,23880.0,173.6922,173.6922,173.3637,173.533,23880.0
2021-04-01 13:50:00,174.38,174.51,174.15,174.29,18582.0,173.5827,173.7121,173.3538,173.4931,18582.0
2021-04-01 13:55:00,174.28,175.38,174.28,175.38,35119.0,173.4832,174.5782,173.4832,174.5782,35119.0
2021-04-01 14:00:00,175.25,175.9,174.81,175.86,28788.0,174.4487,175.0958,174.0108,175.056,28788.0
2021-04-01 14:05:00,175.89,175.89,175.26,175.26,27031.0,175.0858,175.0858,174.4587,174.4587,27031.0
2021-04-01 14:10:00,175.29,175.44,175.01,175.32,11064.0,174.4886,174.6379,174.2098,174.5184,11064.0
2021-04-01 14:15:00,175.35,175.57,175.2,175.53,13891.0,174.5483,174.7673,174.399,174.7275,13891.0
2021-04-01 14:20:00,175.59,175.71,175.37,175.64,16696.0,174.7872,174.9066,174.5682,174.837,16696.0
2021-04-01 14:25:00,175.61,175.61,175.2,175.29,15004.0,174.8071,174.8071,174.399,174.4886,15004.0
2021-04-01 14:30:00,175.25,175.4,175.14,175.31,31446.0,174.4487,174.5981,174.3392,174.5085,31446.0
2021-04-01 14:35:00,175.34,175.44,175.21,175.34,12043.0,174.5383,174.6379,174.4089,174.5383,12043.0
2021-04-01 14:40:00,175.3,175.48,175.13,175.33,33808.0,174.4985,174.6777,174.3293,174.5284,33808.0
2021-04-01 14:45:00,175.37,175.42,174.91,175.17,33990.0,174.5682,174.618,174.1103,174.3691,33990.0
2021-04-01 14:50:00,175.08,175.2,175.0,175.1,17418.0,174.2795,174.399,174.1999,174.2994,17418.0
2021-04-01 14:55:00,175.04,175.19,174.83,175.09,13639.0,174.2397,174.389,174.0307,174.2895,13639.0
2021-04-01 15:00:00,175.09,175.13,174.65,174.74,21422.0,174.2895,174.3293,173.8515,173.9411,21422.0
2021-04-01 15:05:00,174.71,174.79,174.59,174.79,28794.0,173.9112,173.9908,173.7918,173.9908,28794.0
2021-04-01 15:10:00,174.8,175.2,174.74,174.97,18702.0,174.0008,174.399,173.9411,174.17,18702.0
2021-04-01 15:15:00,174.89,175.09,174.67,174.91,12345.0,174.0904,174.2895,173.8714,174.1103,12345.0
2021-04-01 15:20:00,174.95,174.95,174.63,174.79,11625.0,174.1501,174.1501,173.8316,173.9908,11625.0
2021-04-01 15:25:00,174.75,174.99,174.66,174.88,18924.0,173.951,174.1899,173.8614,174.0804,18924.0
2021-04-01 15:30:00,174.85,174.94,174.75,174.89,21679.0,174.0506,174.1402,173.951,174.0904,21679.0
2021-04-01 15:35:00,174.84,175.63,174.79,175.63,25367.0,174.0406,174.827,173.9908,174.827,25367.0
2021-04-01 15:40:00,175.59,175.71,175.32,175.42,20572.0,174.7872,174.9066,174.5184,174.618,20572.0
2021-04-01 15:45:00,175.4,175.8,175.36,175.68,33386.0,174.5981,174.9962,174.5582,174.8768,33386.0
2021-04-01 15:50:00,175.68,175.7,175.29,175.56,58320.0,174.8768,174.8967,174.4886,174.7573,58320.0
2021-04-01 15:55:00,175.59,176.0,175.42,175.93,84346.0,174.7872,175.1953,174.618,175.1256,84346.0
2021-04-05 09:30:00,177.66,178.0,176.55,177.71,71461.0,176.8477,177.1862,175.7428,176.8975,71461.0
2021-04-05 09:35:00,177.99,178.33,175.83,176.39,71560.0,177.1762,177.5147,175.0261,175.5835,71560.0
2021-04-05 09:40:00,176.25,176.47,175.11,176.11,46169.0,175.4442,175.6632,174.3094,175.3048,46169.0
2021-04-05 09:45:00,176.0,176.51,175.1,176.19,37333.0,175.1953,175.703,174.2994,175.3844,37333.0
2021-04-05 09:50:00,176.09,176.8,175.98,176.13,22781.0,175.2849,175.9917,175.1754,175.3247,22781.0
2021-04-05 09:55:00,176.16,176.59,175.85,176.36,27886.0,175.3546,175.7826,175.046,175.5537,27886.0
2021-04-05 10:00:00,176.29,176.6,175.46,175.46,27876.0,175.484,175.7926,174.6578,174.6578,27876.0
2021-04-05 10:05:00,175.64,175.72,174.9,175.15,30053.0,174.837,174.9166,174.1003,174.3492,30053.0
2021-04-05 10:10:00,175.21,175.35,174.59,175.22,29356.0,174.4089,174.5483,173.7918,174.4189,29356.0
2021-04-05 10:15:00,175.22,175.98,175.22,175.66,25351.0,174.4189,175.1754,174.4189,174.8569,25351.0
2021-04-05 10:20:00,175.7,175.82,175.08,175.62,36055.0,174.8967,175.0161,174.2795,174.8171,36055.0
2021-04-05 10:25:00,175.58,176.87,175.44,176.87,54460.0,174.7772,176.0613,174.6379,176.0613,54460.0
2021-04-05 10:30:00,176.78,177.12,176.64,176.95,22412.0,175.9718,176.3102,175.8324,176.141,22412.0
2021-04-05 10:35:00,176.96,177.12,176.76,176.89,20110.0,176.1509,176.3102,175.9518,176.0812,20110.0
2021-04-05 10:40:00,176.83,176.96,176.54,176.66,9251.0,176.0215,176.1509,175.7328,175.8523,9251.0
2021-04-05 10:45:00,176.58,176.58,175.86,176.02,19052.0,175.7727,175.7727,175.056,175.2152,19052.0
2021-04-05 10:50:00,175.89,176.08,175.49,175.49,12494.0,175.0858,175.275,174.6876,174.6876,12494.0
2021-04-05 10:55:00,175.6,176.01,175.25,175.28,23129.0,174.7971,175.2053,174.4487,174.4786,23129.0
2021-04-05 11:00:00,175.36,175.71,175.11,175.57,24095.0,174.5582,174.9066,174.3094,174.7673,24095.0
2021-04-05 11:05:00,175.7,176.12,175.46,175.73,11338.0,174.8967,175.3148,174.6578,174.9266,11338.0
2021-04-05 11:10:00,175.72,175.93,175.1,175.49,14912.0,174.9166,175.1256,174.2994,174.6876,14912.0
2021-04-05 11:15:00,175.49,175.75,174.64,175.06,15657.0,174.6876,174.9465,173.8415,174.2596,15657.0
2021-04-05 11:20:00,174.99,175.35,174.86,175.13,13329.0,174.1899,174.5483,174.0605,174.3293,13329.0
2021-04-05 11:25:00,175.16,175.52,174.97,175.45,11203.0,174.3592,174.7175,174.17,174.6478,11203.0
2021-04-05 11:30:00,175.39,175.74,175.26,175.28,13781.0,174.5881,174.9365,174.4587,174.4786,13781.0
2021-04-05 11:35:00,175.34,175.53,175.14,175.31,21923.0,174.5383,174.7275,174.3392,174.5085,21923.0
2021-04-05 11:40:00,175.28,175.43,174.93,175.16,25237.0,174.4786,174.6279,174.1302,174.3592,25237.0
2021-04-05 11:45:00,175.05,175.48,174.62,175.36,18384.0,174.2497,174.6777,173.8216,174.5582,18384.0
2021-04-05 11:50:00,175.35,175.86,175.16,175.79,45806.0,174.5483,175.056,174.3592,174.9863,45806.0
2021-04-05 11:55:00,175.78,175.79,175.06,175.06,17849.0,174.9763,174.9863,174.2596,174.2596,17849.0
2021-04-05 12:00:00,175.17,175.19,174.5,174.98,21430.0,174.3691,174.389,173.7022,174.18,21430.0
2021-04-05 12:05:00,175.02,175.05,174.54,174.88,13384.0,174.2198,174.2497,173.742,174.0804,13384.0
2021-04-05 12:10:00,174.84,175.59,174.75,175.5,32755.0,174.0406,174.7872,173.951,174.6976,32755.0
2021-04-05 12:15:00,175.54,176.12,175.35,176.06,32463.0,174.7374,175.3148,174.5483,175.255,32463.0
2021-04-05 12:20:00,176.03,176.36,175.79,176.35,22843.0,175.2252,175.5537,174.9863,175.5437,22843.0
2021-04-05 12:25:00,176.26,176.5,176.08,176.23,23492.0,175.4541,175.693,175.275,175.4243,23492.0
2021-04-05 12:30:00,176.25,176.3,176.0,176.09,11936.0,175.4442,175.4939,175.1953,175.2849,11936.0
2021-04-05 12:35:00,176.09,176.09,175.64,175.64,20701.0,175.2849,175.2849,174.837,174.837,20701.0
2021-04-05 12:40:00,175.72,176.07,175.61,176.02,10961.0,174.9166,175.265,174.8071,175.2152,10961.0
2021-04-05 12:45:00,176.01,176.17,175.59,175.7,12376.0,175.2053,175.3645,174.7872,174.8967,12376.0
2021-04-05 12:50:00,175.53,176.09,175.41,175.46,88089.0,174.7275,175.2849,174.608,174.6578,88089.0
2021-04-05 12:55:00,175.42,175.42,175.19,175.21,20935.0,174.618,174.618,174.389,174.4089,20935.0
2021-04-05 13:00:00,175.15,176.1,175.15,176.1,16072.0,174.3492,175.2949,174.3492,175.2949,16072.0
2021-04-05 13:05:00,176.08,176.69,176.08,176.38,21801.0,175.275,175.8822,175.275,175.5736,21801.0
2021-04-05 13:10:00,176.38,176.39,175.9,175.93,10857.0,175.5736,175.5835,175.0958,175.1256,10857.0
2021-04-05 13:15:00,175.99,176.16,175.78,175.95,20827.0,175.1854,175.3546,174.9763,175.1455,20827.0
2021-04-05 13:20:00,175.89,176.55,175.89,176.44,9999.0,175.0858,175.7428,175.0858,175.6333,9999.0
2021-04-05 13:25:00,176.36,176.42,176.0,176.1,10316.0,175.5537,175.6134,175.1953,175.2949,10316.0
2021-04-05 13:30:00,176.16,176.76,176.12,176.65,14523.0,175.3546,175.9518,175.3148,175.8423,14523.0
2021-04-05 13:35:00,176.7,177.0,176.63,176.95,13528.0,175.8921,176.1907,175.8224,176.141,13528.0
2021-04-05 13:40:00,176.99,177.18,176.7,176.94,25925.0,176.1808,176.3699,175.8921,176.131,25925.0
2021-04-05 13:45:00,177.0,177.51,177.0,177.09,26643.0,176.1907,176.6984,176.1907,176.2803,26643.0
2021-04-05 13:50:00,177.13,177.3,176.79,176.9,25340.0,176.3202,176.4894,175.9817,176.0912,25340.0
2021-04-05 13:55:00,176.92,177.18,176.79,177.1,26305.0,176.1111,176.3699,175.9817,176.2903,26305.0
2021-04-05 14:00:00,177.04,177.09,176.77,176.92,27523.0,176.2306,176.2803,175.9618,176.1111,27523.0
2021-04-05 14:05:00,176.89,176.89,176.43,176.54,11052.0,176.0812,176.0812,175.6234,175.7328,11052.0
2021-04-05 14:10:00,176.53,176.89,176.53,176.63,15377.0,175.7229,176.0812,175.7229,175.8224,15377.0
2021-04-05 14:15:00,176.77,176.93,176.73,176.84,14882.0,175.9618,176.1211,175.922,176.0315,14882.0
2021-04-05 14:20:00,176.85,177.0,176.73,176.73,6547.0,176.0414,176.1907,175.922,175.922,6547.0
2021-04-05 14:25:00,176.86,177.06,176.76,177.01,19668.0,176.0514,176.2505,175.9518,176.2007,19668.0
2021-04-05 14:30:00,177.02,177.03,176.29,176.42,25469.0,176.2107,176.2206,175.484,175.6134,25469.0
2021-04-05 14:35:00,176.49,176.92,176.27,176.27,18262.0,175.6831,176.1111,175.4641,175.4641,18262.0
2021-04-05 14:40:00,176.44,176.68,176.31,176.4,15196.0,175.6333,175.8722,175.5039,175.5935,15196.0
2021-04-05 14:45:00,176.51,176.84,176.36,176.77,10887.0,175.703,176.0315,175.5537,175.9618,10887.0
2021-04-05 14:50:00,176.66,176.85,176.28,176.42,19384.0,175.8523,176.0414,175.474,175.6134,19384.0
2021-04-05 14:55:00,176.42,176.91,176.37,176.47,16525.0,175.6134,176.1012,175.5636,175.6632,16525.0
2021-04-05 15:00:00,176.37,176.67,176.05,176.17,15078.0,175.5636,175.8623,175.2451,175.3645,15078.0
2021-04-05 15:05:00,176.12,176.46,176.0,176.39,20993.0,175.3148,175.6532,175.1953,175.5835,20993.0
2021-04-05 15:10:00,176.39,176.45,175.84,176.23,54523.0,175.5835,175.6433,175.036,175.4243,54523.0
2021-04-05 15:15:00,176.22,176.35,176.02,176.2,23312.0,175.4143,175.5437,175.2152,175.3944,23312.0
2021-04-05 15:20:00,176.16,176.16,175.64,175.82,28654.0,175.3546,175.3546,174.837,175.0161,28654.0
2021-04-05 15:25:00,175.76,175.98,175.59,175.65,15694.0,174.9564,175.1754,174.7872,174.8469,15694.0
2021-04-05 15:30:00,175.54,176.09,175.53,175.79,23332.0,174.7374,175.2849,174.7275,174.9863,23332.0
2021-04-05 15:35:00,175.75,176.32,175.75,175.86,28748.0,174.9465,175.5139,174.9465,175.056,28748.0
2021-04-05 15:40:00,175.84,175.93,175.58,175.8,21167.0,175.036,175.1256,174.7772,174.9962,21167.0
2021-04-05 15:45:00,175.76,175.85,175.56,175.68,23280.0,174.9564,175.046,174.7573,174.8768,23280.0
2021-04-05 15:50:00,175.76,176.2,175.66,175.99,112850.0,174.9564,175.3944,174.8569,175.1854,112850.0
2021-04-05 15:55:00,175.94,176.15,175.84,176.02,62043.0,175.1356,175.3446,175.036,175.2152,62043.0
2021-04-06 09:30:00,174.76,176.21,174.44,176.21,46121.0,173.961,175.4044,173.6424,175.4044,46121.0
2021-04-06 09:35:00,176.09,177.0,176.02,176.8,32880.0,175.2849,176.1907,175.2152,175.9917,32880.0
2021-04-06 09:40:00,176.99,177.4,176.63,177.06,26080.0,176.1808,176.5889,175.8224,176.2505,26080.0
2021-04-06 09:45:00,177.05,177.26,176.38,176.81,31950.0,176.2405,176.4496,175.5736,176.0016,31950.0
2021-04-06 09:50:00,176.93,177.09,176.59,177.03,32063.0,176.1211,176.2803,175.7826,176.2206,32063.0
2021-04-06 09:55:00,176.98,177.63,176.76,177.01,35398.0,176.1708,176.8179,175.9518,176.2007,35398.0
2021-04-06 10:00:00,176.98,177.07,176.51,176.93,27986.0,176.1708,176.2604,175.703,176.1211,27986.0
2021-04-06 10:05:00,177.0,177.04,176.08,176.26,24567.0,176.1907,176.2306,175.275,175.4541,24567.0
2021-04-06 10:10:00,176.36,177.02,176.04,176.89,15022.0,175.5537,176.2107,175.2351,176.0812,15022.0
2021-04-06 10:15:00,176.89,177.1,176.59,176.96,41221.0,176.0812,176.2903,175.7826,176.1509,41221.0
2021-04-06 10:20:00,176.91,177.29,176.51,176.63,18757.0,176.1012,176.4794,175.703,175.8224,18757.0
2021-04-06 10:25:00,176.77,177.04,176.41,176.98,30402.0,175.9618,176.2306,175.6034,176.1708,30402.0
2021-04-06 10:30:00,176.95,177.09,176.6,176.6,38585.0,176.141,176.2803,175.7926,175.7926,38585.0
2021-04-06 10:35:00,176.67,176.76,176.12,176.24,22557.0,175.8623,175.9518,175.3148,175.4342,22557.0
2021-04-06 10:40:00,176.25,176.47,175.79,175.93,25628.0,175.4442,175.6632,174.9863,175.1256,25628.0
2021-04-06 10:45:00,175.93,176.17,175.16,175.16,27529.0,175.1256,175.3645,174.3592,174.3592,27529.0
2021-04-06 10:50:00,175.26,175.58,175.15,175.58,15988.0,174.4587,174.7772,174.3492,174.7772,15988.0
2021-04-06 10:55:00,175.52,175.95,175.42,175.43,14951.0,174.7175,175.1455,174.618,174.6279,14951.0
2021-04-06 11:00:00,175.55,175.55,175.06,175.11,4244.0,174.7474,174.7474,174.2596,174.3094,4244.0
2021-04-06 11:05:00,175.01,175.62,174.92,175.51,11360.0,174.2098,174.8171,174.1203,174.7076,11360.0
2021-04-06 11:10:00,175.59,175.92,175.13,175.69,14539.0,174.7872,175.1157,174.3293,174.8867,14539.0
2021-04-06 11:15:00,175.8,176.17,175.38,176.0,9487.0,174.9962,175.3645,174.5782,175.1953,9487.0
2021-04-06 11:20:00,175.99,176.26,175.84,176.11,6333.0,175.1854,175.4541,175.036,175.3048,6333.0
2021-04-06 11:25:00,176.18,176.2,175.81,175.83,8939.0,175.3745,175.3944,175.0062,175.0261,8939.0
2021-04-06 11:30:00,175.73,176.03,175.6,176.03,6861.0,174.9266,175.2252,174.7971,175.2252,6861.0
2021-04-06 11:35:00,175.99,176.3,175.93,175.97,13125.0,175.1854,175.4939,175.1256,175.1655,13125.0
2021-04-06 11:40:00,176.02,176.1,175.66,175.73,9286.0,175.2152,175.2949,174.8569,174.9266,9286.0
2021-04-06 11:45:00,175.67,176.07,175.66,175.99,6641.0,174.8668,175.265,174.8569,175.1854,6641.0
2021-04-06 11:50:00,176.03,176.11,175.71,176.02,9683.0,175.2252,175.3048,174.9066,175.2152,9683.0
2021-04-06 11:55:00,176.09,176.24,175.73,175.82,3877.0,175.2849,175.4342,174.9266,175.0161,3877.0
2021-04-06 12:00:00,175.84,175.91,175.67,175.81,7298.0,175.036,175.1057,174.8668,175.0062,7298.0
2021-04-06 12:05:00,175.83,175.94,175.54,175.72,6506.0,175.0261,175.1356,174.7374,174.9166,6506.0
2021-04-06 12:10:00,175.73,175.87,175.44,175.68,8979.0,174.9266,175.0659,174.6379,174.8768,8979.0
2021-04-06 12:15:00,175.78,175.9,175.5,175.62,12754.0,174.9763,175.0958,174.6976,174.8171,12754.0
2021-04-06 12:20:00,175.67,175.82,175.49,175.66,9543.0,174.8668,175.0161,174.6876,174.8569,9543.0
2021-04-06 12:25:00,175.59,175.69,175.41,175.42,7910.0,174.7872,174.8867,174.608,174.618,7910.0
2021-04-06 12:30:00,175.42,175.69,175.07,175.08,17229.0,174.618,174.8867,174.2696,174.2795,17229.0
2021-04-06 12:35:00,175.14,175.32,175.01,175.05,13426.0,174.3392,174.5184,174.2098,174.2497,13426.0
2021-04-06 12:40:00,175.05,175.38,174.96,175.23,18267.0,174.2497,174.5782,174.1601,174.4288,18267.0
2021-04-06 12:45:00,175.27,175.42,175.19,175.19,15042.0,174.4687,174.618,174.389,174.389,15042.0
2021-04-06 12:50:00,175.17,175.8,175.1,175.8,6950.0,174.3691,174.9962,174.2994,174.9962,6950.0
2021-04-06 12:55:00,175.74,175.91,175.63,175.72,7229.0,174.9365,175.1057,174.827,174.9166,7229.0
2021-04-06 13:00:00,175.72,175.99,175.46,175.99,8652.0,174.9166,175.1854,174.6578,175.1854,8652.0
2021-04-06 13:05:00,175.97,175.97,175.76,175.82,9047.0,175.1655,175.1655,174.9564,175.0161,9047.0
2021-04-06 13:10:00,175.76,176.09,175.52,176.09,12265.0,174.9564,175.2849,174.7175,175.2849,12265.0
2021-04-06 13:15:00,176.03,176.54,175.89,176.54,7285.0,175.2252,175.7328,175.0858,175.7328,7285.0
2021-04-06 13:20:00,176.54,176.54,176.11,176.11,10616.0,175.7328,175.7328,175.3048,175.3048,10616.0
2021-04-06 13:25:00,176.21,176.21,175.73,175.85,17170.0,175.4044,175.4044,174.9266,175.046,17170.0
2021-04-06 13:30:00,175.84,176.21,175.7,176.14,9553.0,175.036,175.4044,174.8967,175.3347,9553.0
2021-04-06 13:35:00,176.11,176.33,176.07,176.27,8532.0,175.3048,175.5238,175.265,175.4641,8532.0
2021-04-06 13:40:00,176.29,176.71,176.29,176.59,13877.0,175.484,175.9021,175.484,175.7826,13877.0
2021-04-06 13:45:00,176.51,176.81,176.35,176.68,16282.0,175.703,176.0016,175.5437,175.8722,16282.0
2021-04-06 13:50:00,176.71,176.71,176.16,176.4,7500.0,175.9021,175.9021,175.3546,175.5935,7500.0
2021-04-06 13:55:00,176.39,176.66,176.29,176.58,9110.0,175.5835,175.8523,175.484,175.7727,9110.0
2021-04-06 14:00:00,176.61,176.93,176.6,176.93,6556.0,175.8025,176.1211,175.7926,176.1211,6556.0
2021-04-06 14:05:00,176.84,176.86,176.62,176.86,8999.0,176.0315,176.0514,175.8125,176.0514,8999.0
2021-04-06 14:10:00,176.87,177.04,176.66,176.66,16768.0,176.0613,176.2306,175.8523,175.8523,16768.0
2021-04-06 14:15:00,176.7,176.86,176.56,176.72,7534.0,175.8921,176.0514,175.7528,175.912,7534.0
2021-04-06 14:20:00,176.61,176.87,176.61,176.84,7332.0,175.8025,176.0613,175.8025,176.0315,7332.0
2021-04-06 14:25:00,176.8,176.8,176.4,176.63,10766.0,175.9917,175.9917,175.5935,175.8224,10766.0
2021-04-06 14:30:00,176.63,176.75,176.37,176.4,10997.0,175.8224,175.9419,175.5636,175.5935,10997.0
2021-04-06 14:35:00,176.49,176.52,176.03,176.08,6598.0,175.6831,175.7129,175.2252,175.275,6598.0
2021-04-06 14:40:00,176.0,176.25,176.0,176.25,7243.0,175.1953,175.4442,175.1953,175.4442,7243.0
2021-04-06 14:45:00,176.17,176.24,176.06,176.24,9369.0,175.3645,175.4342,175.255,175.4342,9369.0
2021-04-06 14:50:00,176.21,176.29,175.75,175.81,9523.0,175.4044,175.484,174.9465,175.0062,9523.0
2021-04-06 14:55:00,175.8,175.85,175.63,175.73,8224.0,174.9962,175.046,174.827,174.9266,8224.0
2021-04-06 15:00:00,175.73,175.84,175.33,175.5,13365.0,174.9266,175.036,174.5284,174.6976,13365.0
2021-04-06 15:05:00,175.5,175.59,175.14,175.2,8625.0,174.6976,174.7872,174.3392,174.399,8625.0
2021-04-06 15:10:00,175.23,175.61,175.22,175.43,24677.0,174.4288,174.8071,174.4189,174.6279,24677.0
2021-04-06 15:15:00,175.4,175.55,175.27,175.5,12757.0,174.5981,174.7474,174.4687,174.6976,12757.0
2021-04-06 15:20:00,175.45,175.45,175.13,175.21,8900.0,174.6478,174.6478,174.3293,174.4089,8900.0
2021-04-06 15:25:00,175.18,175.26,175.01,175.16,12464.0,174.3791,174.4587,174.2098,174.3592,12464.0
2021-04-06 15:30:00,175.18,175.39,175.1,175.3,13469.0,174.3791,174.5881,174.2994,174.4985,13469.0
2021-04-06 15:35:00,175.27,175.36,175.03,175.05,14093.0,174.4687,174.5582,174.2298,174.2497,14093.0
2021-04-06 15:40:00,175.02,175.4,174.96,175.22,18454.0,174.2198,174.5981,174.1601,174.4189,18454.0
2021-04-06 15:45:00,175.17,175.17,174.93,174.94,29226.0,174.3691,174.3691,174.1302,174.1402,29226.0
2021-04-06 15:50:00,174.8,174.83,174.18,174.44,55734.0,174.0008,174.0307,173.3836,173.6424,55734.0
2021-04-06 15:55:00,174.41,174.71,174.31,174.71,85070.0,173.6126,173.9112,173.513,173.9112,85070.0
2021-04-07 09:30:00,175.0,175.46,174.19,175.4,43644.0,174.1999,174.6578,173.3936,174.5981,43644.0
2021-04-07 09:35:00,175.5,175.5,173.78,174.06,25900.0,174.6976,174.6976,172.9855,173.2642,25900.0
2021-04-07 09:40:00,173.78,174.55,173.68,174.44,21869.0,172.9855,173.7519,172.8859,173.6424,21869.0
2021-04-07 09:45:00,174.24,174.53,173.7,174.53,14939.0,173.4434,173.732,172.9058,173.732,14939.0
2021-04-07 09:50:00,174.54,174.54,173.81,174.42,17654.0,173.742,173.742,173.0153,173.6225,17654.0
2021-04-07 09:55:00,174.34,175.34,173.78,175.27,26598.0,173.5429,174.5383,172.9855,174.4687,26598.0
2021-04-07 10:00:00,175.22,175.27,174.61,174.79,23153.0,174.4189,174.4687,173.8117,173.9908,23153.0
2021-04-07 10:05:00,174.82,174.89,174.03,174.14,11577.0,174.0207,174.0904,173.2343,173.3438,11577.0
2021-04-07 10:10:00,174.24,174.57,173.51,173.68,16837.0,173.4434,173.7719,172.7167,172.8859,16837.0
2021-04-07 10:15:00,173.65,174.06,173.53,173.86,12518.0,172.8561,173.2642,172.7366,173.0651,12518.0
2021-04-07 10:20:00,173.88,173.97,173.52,173.8,8614.0,173.085,173.1746,172.7267,173.0054,8614.0
2021-04-07 10:25:00,173.8,173.86,173.35,173.55,12870.0,173.0054,173.0651,172.5574,172.7565,12870.0
2021-04-07 10:30:00,173.64,174.38,173.59,174.28,14173.0,172.8461,173.5827,172.7963,173.4832,14173.0
2021-04-07 10:35:00,174.19,174.82,174.19,174.44,9854.0,173.3936,174.0207,173.3936,173.6424,9854.0
2021-04-07 10:40:00,174.45,174.51,174.06,174.3,12629.0,173.6524,173.7121,173.2642,173.5031,12629.0
2021-04-07 10:45:00,174.22,174.25,173.7,173.7,10709.0,173.4235,173.4533,172.9058,172.9058,10709.0
2021-04-07 10:50:00,173.71,173.72,172.71,172.71,19229.0,172.9158,172.9257,171.9204,171.9204,19229.0
2021-04-07 10:55:00,172.76,173.2,172.44,173.2,18959.0,171.9701,172.4081,171.6516,172.4081,18959.0
2021-04-07 11:00:00,173.04,173.86,172.76,173.86,11657.0,172.2489,173.0651,171.9701,173.0651,11657.0
2021-04-07 11:05:00,173.72,173.9,172.79,173.02,19300.0,172.9257,173.1049,172.0,172.2289,19300.0
2021-04-07 11:10:00,172.94,173.22,172.54,172.72,14057.0,172.1493,172.428,171.7511,171.9303,14057.0
2021-04-07 11:15:00,172.75,172.91,172.33,172.39,14984.0,171.9602,172.1194,171.5421,171.6018,14984.0
2021-04-07 11:20:00,172.38,172.44,171.97,172.32,24579.0,171.5919,171.6516,171.1837,171.5321,24579.0
2021-04-07 11:25:00,172.29,172.33,171.61,171.89,15134.0,171.5023,171.5421,170.8254,171.1041,15134.0
2021-04-07 11:30:00,171.82,171.82,171.32,171.32,13277.0,171.0344,171.0344,170.5367,170.5367,13277.0
2021-04-07 11:35:00,171.26,171.67,171.13,171.13,18477.0,170.477,170.8851,170.3476,170.3476,18477.0
2021-04-07 11:40:00,171.13,171.42,171.03,171.33,37972.0,170.3476,170.6363,170.248,170.5467,37972.0
2021-04-07 11:45:00,171.3,171.43,170.96,171.31,28536.0,170.5168,170.6462,170.1784,170.5268,28536.0
2021-04-07 11:50:00,171.35,171.66,171.24,171.61,25455.0,170.5666,170.8752,170.4571,170.8254,25455.0
2021-04-07 11:55:00,171.61,171.69,171.45,171.65,29714.0,170.8254,170.905,170.6661,170.8652,29714.0
2021-04-07 12:00:00,171.61,172.61,171.61,172.05,20207.0,170.8254,171.8208,170.8254,171.2634,20207.0
2021-04-07 12:05:00,172.06,172.28,171.86,171.89,6263.0,171.2733,171.4923,171.0742,171.1041,6263.0
2021-04-07 12:10:00,171.78,171.92,171.64,171.84,6405.0,170.9946,171.134,170.8553,171.0543,6405.0
2021-04-07 12:15:00,171.65,171.65,170.89,171.08,34215.0,170.8652,170.8652,170.1087,170.2978,34215.0
2021-04-07 12:20:00,171.11,171.2,170.72,171.2,21021.0,170.3277,170.4173,169.9395,170.4173,21021.0
2021-04-07 12:25:00,171.1,171.27,171.06,171.18,11953.0,170.3177,170.4869,170.2779,170.3974,11953.0
2021-04-07 12:30:00,171.24,171.63,171.0,171.58,7511.0,170.4571,170.8453,170.2182,170.7955,7511.0
2021-04-07 12:35:00,171.5,171.52,171.21,171.28,8499.0,170.7159,170.7358,170.4272,170.4969,8499.0
2021-04-07 12:40:00,171.22,171.64,171.22,171.6,9319.0,170.4372,170.8553,170.4372,170.8154,9319.0
2021-04-07 12:45:00,171.65,171.68,171.45,171.6,6770.0,170.8652,170.8951,170.6661,170.8154,6770.0
2021-04-07 12:50:00,171.49,171.68,171.39,171.49,8700.0,170.7059,170.8951,170.6064,170.7059,8700.0
2021-04-07 12:55:00,171.53,171.95,171.5,171.64,11304.0,170.7458,171.1638,170.7159,170.8553,11304.0
2021-04-07 13:00:00,171.62,171.66,171.4,171.51,7513.0,170.8353,170.8752,170.6163,170.7258,7513.0
2021-04-07 13:05:00,171.48,171.8,171.31,171.8,11267.0,170.696,171.0145,170.5268,171.0145,11267.0
2021-04-07 13:10:00,171.64,171.69,171.4,171.44,7117.0,170.8553,170.905,170.6163,170.6562,7117.0
2021-04-07 13:15:00,171.45,171.45,171.2,171.33,8984.0,170.6661,170.6661,170.4173,170.5467,8984.0
2021-04-07 13:20:00,171.28,171.5,171.02,171.02,16206.0,170.4969,170.7159,170.2381,170.2381,16206.0
2021-04-07 13:25:00,171.08,171.09,170.85,170.86,7509.0,170.2978,170.3078,170.0689,170.0788,7509.0
2021-04-07 13:30:00,170.83,171.01,170.76,170.87,7916.0,170.049,170.2281,169.9793,170.0888,7916.0
2021-04-07 13:35:00,170.94,171.23,170.75,171.22,8021.0,170.1585,170.4471,169.9693,170.4372,8021.0
2021-04-07 13:40:00,171.22,171.24,170.98,171.23,11919.0,170.4372,170.4571,170.1983,170.4471,11919.0
2021-04-07 13:45:00,171.18,171.2,170.9,171.03,8973.0,170.3974,170.4173,170.1186,170.248,8973.0
2021-04-07 13:50:00,171.07,171.22,170.8,171.21,15232.0,170.2879,170.4372,170.0191,170.4272,15232.0
2021-04-07 13:55:00,171.15,171.42,171.14,171.42,4744.0,170.3675,170.6363,170.3575,170.6363,4744.0
2021-04-07 14:00:00,171.35,171.51,171.18,171.49,5148.0,170.5666,170.7258,170.3974,170.7059,5148.0
2021-04-07 14:05:00,171.49,171.78,171.38,171.68,11649.0,170.7059,170.9946,170.5964,170.8951,11649.0
2021-04-07 14:10:00,171.72,171.98,171.64,171.68,8150.0,170.9349,171.1937,170.8553,170.8951,8150.0
2021-04-07 14:15:00,171.77,171.92,171.62,171.76,10105.0,170.9847,171.134,170.8353,170.9747,10105.0
2021-04-07 14:20:00,171.73,171.81,171.53,171.81,7650.0,170.9448,171.0245,170.7458,171.0245,7650.0
2021-04-07 14:25:00,171.81,171.82,171.5,171.54,9019.0,171.0245,171.0344,170.7159,170.7557,9019.0
2021-04-07 14:30:00,171.46,171.7,171.45,171.55,9497.0,170.6761,170.915,170.6661,170.7657,9497.0
2021-04-07 14:35:00,171.49,171.53,171.32,171.46,9871.0,170.7059,170.7458,170.5367,170.6761,9871.0
2021-04-07 14:40:00,171.41,171.67,171.4,171.47,9501.0,170.6263,170.8851,170.6163,170.686,9501.0
2021-04-07 14:45:00,171.47,171.57,171.22,171.4,11780.0,170.686,170.7856,170.4372,170.6163,11780.0
2021-04-07 14:50:00,171.33,171.44,171.25,171.39,10642.0,170.5467,170.6562,170.467,170.6064,10642.0
2021-04-07 14:55:00,171.32,171.33,171.0,171.1,8470.0,170.5367,170.5467,170.2182,170.3177,8470.0
2021-04-07 15:00:00,171.06,171.35,171.06,171.25,17465.0,170.2779,170.5666,170.2779,170.467,17465.0
2021-04-07 15:05:00,171.25,171.25,170.96,171.2,14197.0,170.467,170.467,170.1784,170.4173,14197.0
2021-04-07 15:10:00,171.22,171.31,171.07,171.11,7838.0,170.4372,170.5268,170.2879,170.3277,7838.0
2021-04-07 15:15:00,171.07,171.19,171.01,171.11,7539.0,170.2879,170.4073,170.2281,170.3277,7539.0
2021-04-07 15:20:00,171.13,171.21,170.81,171.08,15467.0,170.3476,170.4272,170.029,170.2978,15467.0
2021-04-07 15:25:00,170.98,171.0,170.38,170.54,15743.0,170.1983,170.2182,169.601,169.7603,15743.0
2021-04-07 15:30:00,170.53,171.34,170.53,171.34,110383.0,169.7503,170.5566,169.7503,170.5566,110383.0
2021-04-07 15:35:00,171.25,171.7,171.12,171.48,105520.0,170.467,170.915,170.3376,170.696,105520.0
2021-04-07 15:40:00,171.49,172.22,171.33,172.07,57348.0,170.7059,171.4326,170.5467,171.2833,57348.0
2021-04-07 15:45:00,172.0,172.6,171.95,172.59,39558.0,171.2136,171.8109,171.1638,171.8009,39558.0
2021-04-07 15:50:00,172.47,172.51,171.79,172.06,74730.0,171.6815,171.7213,171.0046,171.2733,74730.0
2021-04-07 15:55:00,172.07,172.44,171.95,172.02,138519.0,171.2833,171.6516,171.1638,171.2335,138519.0
2021-04-08 09:30:00,171.47,171.92,170.91,171.02,90137.0,170.686,171.134,170.1286,170.2381,90137.0
2021-04-08 09:35:00,171.01,172.33,170.56,171.77,43647.0,170.2281,171.5421,169.7802,170.9847,43647.0
2021-04-08 09:40:00,171.77,172.31,171.28,171.72,24423.0,170.9847,171.5222,170.4969,170.9349,24423.0
2021-04-08 09:45:00,171.77,171.9,170.96,171.9,30612.0,170.9847,171.1141,170.1784,171.1141,30612.0
2021-04-08 09:50:00,171.9,172.81,171.65,172.46,26729.0,171.1141,172.0199,170.8652,171.6715,26729.0
2021-04-08 09:55:00,172.36,172.56,171.38,172.01,29689.0,171.572,171.771,170.5964,171.2236,29689.0
2021-04-08 10:00:00,172.01,172.21,171.01,171.15,32659.0,171.2236,171.4226,170.2281,170.3675,32659.0
2021-04-08 10:05:00,171.13,171.23,170.41,171.04,35135.0,170.3476,170.4471,169.6309,170.258,35135.0
2021-04-08 10:10:00,170.96,171.04,170.56,170.74,23549.0,170.1784,170.258,169.7802,169.9594,23549.0
2021-04-08 10:15:00,170.81,171.5,170.7,171.06,33289.0,170.029,170.7159,169.9195,170.2779,33289.0
2021-04-08 10:20:00,171.04,171.57,171.04,171.34,24626.0,170.258,170.7856,170.258,170.5566,24626.0
2021-04-08 10:25:00,171.42,171.51,170.99,171.32,20380.0,170.6363,170.7258,170.2082,170.5367,20380.0
2021-04-08 10:30:00,171.36,171.81,171.11,171.77,26246.0,170.5765,171.0245,170.3277,170.9847,26246.0
2021-04-08 10:35:00,171.75,173.3,171.75,173.29,27028.0,170.9647,172.5077,170.9647,172.4977,27028.0
2021-04-08 10:40:00,173.29,173.71,173.25,173.57,18224.0,172.4977,172.9158,172.4579,172.7764,18224.0
2021-04-08 10:45:00,173.65,173.7,173.02,173.05,13360.0,172.8561,172.9058,172.2289,172.2588,13360.0
2021-04-08 10:50:00,172.96,173.24,172.7,172.85,9902.0,172.1692,172.4479,171.9104,172.0597,9902.0
2021-04-08 10:55:00,172.79,173.23,172.62,172.94,18107.0,172.0,172.438,171.8308,172.1493,18107.0
2021-04-08 11:00:00,173.0,173.3,172.87,172.94,17251.0,172.209,172.5077,172.0796,172.1493,17251.0
2021-04-08 11:05:00,172.97,173.07,172.82,172.97,11494.0,172.1792,172.2787,172.0299,172.1792,11494.0
2021-04-08 11:10:00,172.97,172.97,172.45,172.62,11376.0,172.1792,172.1792,171.6615,171.8308,11376.0
2021-04-08 11:15:00,172.59,173.16,172.59,173.1,10018.0,171.8009,172.3683,171.8009,172.3086,10018.0
2021-04-08 11:20:00,173.16,173.34,172.75,173.04,21062.0,172.3683,172.5475,171.9602,172.2489,21062.0
2021-04-08 11:25:00,173.01,173.95,173.01,173.87,14966.0,172.219,173.1547,172.219,173.0751,14966.0
2021-04-08 11:30:00,173.89,174.06,173.5,173.67,17270.0,173.095,173.2642,172.7067,172.876,17270.0
2021-04-08 11:35:00,173.72,174.08,173.71,174.03,12005.0,172.9257,173.2841,172.9158,173.2343,12005.0
2021-04-08 11:40:00,174.01,174.13,173.81,173.83,6973.0,173.2144,173.3339,173.0153,173.0352,6973.0
2021-04-08 11:45:00,173.76,174.01,173.56,173.93,8974.0,172.9656,173.2144,172.7665,173.1348,8974.0
2021-04-08 11:50:00,173.92,174.44,173.74,174.36,11105.0,173.1248,173.6424,172.9456,173.5628,11105.0
2021-04-08 11:55:00,174.34,174.46,174.14,174.31,7618.0,173.5429,173.6624,173.3438,173.513,7618.0
2021-04-08 12:00:00,174.33,174.37,173.84,173.98,11067.0,173.533,173.5728,173.0452,173.1846,11067.0
2021-04-08 12:05:00,173.98,174.05,173.61,173.83,9741.0,173.1846,173.2542,172.8162,173.0352,9741.0
2021-04-08 12:10:00,173.75,173.98,173.71,173.85,14064.0,172.9556,173.1846,172.9158,173.0551,14064.0
2021-04-08 12:15:00,173.9,174.17,173.81,174.07,11624.0,173.1049,173.3737,173.0153,173.2741,11624.0
2021-04-08 12:20:00,174.04,174.21,173.99,174.11,12636.0,173.2443,173.4135,173.1945,173.314,12636.0
2021-04-08 12:25:00,174.05,174.48,174.02,174.48,8292.0,173.2542,173.6823,173.2244,173.6823,8292.0
2021-04-08 12:30:00,174.37,174.66,174.29,174.6,16997.0,173.5728,173.8614,173.4931,173.8017,16997.0
2021-04-08 12:35:00,174.63,174.83,174.49,174.83,8918.0,173.8316,174.0307,173.6922,174.0307,8918.0
2021-04-08 12:40:00,174.8,175.04,174.5,175.01,29948.0,174.0008,174.2397,173.7022,174.2098,29948.0
2021-04-08 12:45:00,175.04,175.14,174.87,175.14,16073.0,174.2397,174.3392,174.0705,174.3392,16073.0
2021-04-08 12:50:00,175.06,175.3,175.0,175.09,11021.0,174.2596,174.4985,174.1999,174.2895,11021.0
2021-04-08 12:55:00,175.03,175.42,174.98,175.16,19072.0,174.2298,174.618,174.18,174.3592,19072.0
2021-04-08 13:00:00,175.13,175.21,174.66,174.66,11332.0,174.3293,174.4089,173.8614,173.8614,11332.0
2021-04-08 13:05:00,174.7,174.76,174.48,174.56,7638.0,173.9013,173.961,173.6823,173.7619,7638.0
2021-04-08 13:10:00,174.53,174.6,174.1,174.37,9656.0,173.732,173.8017,173.304,173.5728,9656.0
2021-04-08 13:15:00,174.26,174.81,174.26,174.72,15120.0,173.4633,174.0108,173.4633,173.9212,15120.0
2021-04-08 13:20:00,174.73,174.87,174.44,174.58,24008.0,173.9311,174.0705,173.6424,173.7818,24008.0
2021-04-08 13:25:00,174.5,174.6,173.97,174.18,41678.0,173.7022,173.8017,173.1746,173.3836,41678.0
2021-04-08 13:30:00,174.22,174.5,174.05,174.05,13162.0,173.4235,173.7022,173.2542,173.2542,13162.0
2021-04-08 13:35:00,174.06,174.32,173.91,174.16,16132.0,173.2642,173.523,173.1149,173.3637,16132.0
2021-04-08 13:40:00,174.1,174.47,173.84,174.47,11599.0,173.304,173.6723,173.0452,173.6723,11599.0
2021-04-08 13:45:00,174.49,174.51,174.19,174.19,5829.0,173.6922,173.7121,173.3936,173.3936,5829.0
2021-04-08 13:50:00,174.08,174.22,173.81,174.07,4502.0,173.2841,173.4235,173.0153,173.2741,4502.0
2021-04-08 13:55:00,174.17,174.32,174.09,174.25,7029.0,173.3737,173.523,173.294,173.4533,7029.0
2021-04-08 14:00:00,174.18,174.55,174.07,174.33,9853.0,173.3836,173.7519,173.2741,173.533,9853.0
2021-04-08 14:05:00,174.33,174.49,174.28,174.38,5822.0,173.533,173.6922,173.4832,173.5827,5822.0
2021-04-08 14:10:00,174.34,174.43,174.13,174.14,6890.0,173.5429,173.6325,173.3339,173.3438,6890.0
2021-04-08 14:15:00,174.09,174.22,173.9,174.18,9683.0,173.294,173.4235,173.1049,173.3836,9683.0
2021-04-08 14:20:00,174.15,174.69,174.12,174.41,14312.0,173.3538,173.8913,173.3239,173.6126,14312.0
2021-04-08 14:25:00,174.38,174.73,174.19,174.62,15426.0,173.5827,173.9311,173.3936,173.8216,15426.0
2021-04-08 14:30:00,174.66,174.66,174.29,174.33,9621.0,173.8614,173.8614,173.4931,173.533,9621.0
2021-04-08 14:35:00,174.23,174.32,174.06,174.11,12777.0,173.4334,173.523,173.2642,173.314,12777.0
2021-04-08 14:40:00,174.12,174.37,174.0,174.03,10336.0,173.3239,173.5728,173.2045,173.2343,10336.0
2021-04-08 14:45:00,174.07,174.12,173.88,173.94,9353.0,173.2741,173.3239,173.085,173.1447,9353.0
2021-04-08 14:50:00,173.94,174.23,173.83,174.03,24415.0,173.1447,173.4334,173.0352,173.2343,24415.0
2021-04-08 14:55:00,174.06,174.4,174.05,174.31,12772.0,173.2642,173.6026,173.2542,173.513,12772.0
2021-04-08 15:00:00,174.33,174.5,174.27,174.4,15429.0,173.533,173.7022,173.4732,173.6026,15429.0
2021-04-08 15:05:00,174.43,174.63,174.27,174.53,48200.0,173.6325,173.8316,173.4732,173.732,48200.0
2021-04-08 15:10:00,174.56,174.57,174.11,174.23,23080.0,173.7619,173.7719,173.314,173.4334,23080.0
2021-04-08 15:15:00,174.21,174.43,174.15,174.31,9180.0,173.4135,173.6325,173.3538,173.513,9180.0
2021-04-08 15:20:00,174.32,174.43,174.14,174.29,7703.0,173.523,173.6325,173.3438,173.4931,7703.0
2021-04-08 15:25:00,174.3,174.33,174.09,174.31,7267.0,173.5031,173.533,173.294,173.513,7267.0
2021-04-08 15:30:00,174.3,174.45,174.04,174.06,15807.0,173.5031,173.6524,173.2443,173.2642,15807.0
2021-04-08 15:35:00,174.1,174.19,173.98,174.09,13323.0,173.304,173.3936,173.1846,173.294,13323.0
2021-04-08 15:40:00,174.1,174.34,174.06,174.26,14397.0,173.304,173.5429,173.2642,173.4633,14397.0
2021-04-08 15:45:00,174.25,174.35,174.15,174.18,18701.0,173.4533,173.5529,173.3538,173.3836,18701.0
2021-04-08 15:50:00,174.16,174.84,173.95,174.57,79446.0,173.3637,174.0406,173.1547,173.7719,79446.0
2021-04-08 15:55:00,174.63,174.78,174.36,174.57,60419.0,173.8316,173.9809,173.5628,173.7719,60419.0
2021-04-09 09:30:00,175.11,175.59,173.25,173.28,44045.0,174.3094,174.7872,172.4579,172.4878,44045.0
2021-04-09 09:35:00,173.5,174.02,171.98,172.03,44253.0,172.7067,173.2244,171.1937,171.2435,44253.0
2021-04-09 09:40:00,172.06,172.09,171.04,171.57,28079.0,171.2733,171.3032,170.258,170.7856,28079.0
2021-04-09 09:45:00,171.55,172.31,171.16,172.31,41920.0,170.7657,171.5222,170.3774,171.5222,41920.0
2021-04-09 09:50:00,172.3,173.01,172.24,172.71,22848.0,171.5122,172.219,171.4525,171.9204,22848.0
2021-04-09 09:55:00,172.72,172.95,172.42,172.69,15678.0,171.9303,172.1593,171.6317,171.9005,15678.0
2021-04-09 10:00:00,172.68,172.8,171.6,171.98,18606.0,171.8905,172.0099,170.8154,171.1937,18606.0
2021-04-09 10:05:00,171.93,172.72,171.6,172.61,29309.0,171.1439,171.9303,170.8154,171.8208,29309.0
2021-04-09 10:10:00,172.7,172.9,172.14,172.17,17038.0,171.9104,172.1095,171.353,171.3828,17038.0
2021-04-09 10:15:00,172.27,172.57,171.87,172.08,15402.0,171.4824,171.781,171.0842,171.2932,15402.0
2021-04-09 10:20:00,172.08,172.08,171.45,171.64,15154.0,171.2932,171.2932,170.6661,170.8553,15154.0
2021-04-09 10:25:00,171.54,171.56,170.84,170.84,14421.0,170.7557,170.7756,170.0589,170.0589,14421.0
2021-04-09 10:30:00,170.93,171.7,170.86,171.52,13595.0,170.1485,170.915,170.0788,170.7358,13595.0
2021-04-09 10:35:00,171.43,172.18,171.32,172.13,12951.0,170.6462,171.3928,170.5367,171.343,12951.0
2021-04-09 10:40:00,172.13,172.13,171.79,172.03,9229.0,171.343,171.343,171.0046,171.2435,9229.0
2021-04-09 10:45:00,172.03,172.72,171.96,172.34,17621.0,171.2435,171.9303,171.1738,171.5521,17621.0
2021-04-09 10:50:00,172.34,172.79,172.15,172.4,11925.0,171.5521,172.0,171.3629,171.6118,11925.0
2021-04-09 10:55:00,172.55,172.55,172.04,172.05,16227.0,171.7611,171.7611,171.2534,171.2634,16227.0
2021-04-09 11:00:00,172.15,172.77,172.11,172.51,24259.0,171.3629,171.9801,171.3231,171.7213,24259.0
2021-04-09 11:05:00,172.37,172.62,172.09,172.09,14054.0,171.5819,171.8308,171.3032,171.3032,14054.0
2021-04-09 11:10:00,172.21,172.21,171.91,171.92,11039.0,171.4226,171.4226,171.124,171.134,11039.0
2021-04-09 11:15:00,172.06,172.08,171.45,171.54,15052.0,171.2733,171.2932,170.6661,170.7557,15052.0
2021-04-09 11:20:00,171.53,172.15,171.11,172.14,39914.0,170.7458,171.3629,170.3277,171.353,39914.0
2021-04-09 11:25:00,172.14,173.24,171.87,173.24,39714.0,171.353,172.4479,171.0842,172.4479,39714.0
2021-04-09 11:30:00,173.07,173.52,172.99,173.47,35087.0,172.2787,172.7267,172.1991,172.6769,35087.0
2021-04-09 11:35:00,173.51,174.36,173.33,174.14,48323.0,172.7167,173.5628,172.5375,173.3438,48323.0
2021-04-09 11:40:00,174.28,174.34,173.06,173.2,23021.0,173.4832,173.5429,172.2688,172.4081,23021.0
2021-04-09 11:45:00,173.2,173.52,172.69,172.69,6339.0,172.4081,172.7267,171.9005,171.9005,6339.0
2021-04-09 11:50:00,172.7,173.12,172.58,172.74,9381.0,171.9104,172.3285,171.791,171.9502,9381.0
2021-04-09 11:55:00,172.69,172.76,172.38,172.71,9520.0,171.9005,171.9701,171.5919,171.9204,9520.0
2021-04-09 12:00:00,172.67,173.05,172.61,172.98,11274.0,171.8805,172.2588,171.8208,172.1891,11274.0
2021-04-09 12:05:00,172.97,173.05,172.85,173.05,7915.0,172.1792,172.2588,172.0597,172.2588,7915.0
2021-04-09 12:10:00,173.05,173.05,172.68,173.02,12947.0,172.2588,172.2588,171.8905,172.2289,12947.0
2021-04-09 12:15:00,173.02,173.43,173.02,173.41,10148.0,172.2289,172.6371,172.2289,172.6172,10148.0
2021-04-09 12:20:00,173.41,173.49,173.26,173.31,7757.0,172.6172,172.6968,172.4678,172.5176,7757.0
2021-04-09 12:25:00,173.25,173.51,173.2,173.26,9773.0,172.4579,172.7167,172.4081,172.4678,9773.0
2021-04-09 12:30:00,173.26,173.36,172.98,173.28,8522.0,172.4678,172.5674,172.1891,172.4878,8522.0
2021-04-09 12:35:00,173.2,173.4,173.2,173.21,4586.0,172.4081,172.6072,172.4081,172.4181,4586.0
2021-04-09 12:40:00,173.28,173.66,173.21,173.62,7594.0,172.4878,172.866,172.4181,172.8262,7594.0
2021-04-09 12:45:00,173.6,173.82,173.48,173.5,6235.0,172.8063,173.0253,172.6868,172.7067,6235.0
2021-04-09 12:50:00,173.5,173.61,173.46,173.47,6016.0,172.7067,172.8162,172.6669,172.6769,6016.0
2021-04-09 12:55:00,173.51,173.9,173.51,173.9,15758.0,172.7167,173.1049,172.7167,173.1049,15758.0
2021-04-09 13:00:00,173.82,173.85,173.51,173.74,6966.0,173.0253,173.0551,172.7167,172.9456,6966.0
2021-04-09 13:05:00,173.74,173.91,173.67,173.91,8560.0,172.9456,173.1149,172.876,173.1149,8560.0
2021-04-09 13:10:00,173.83,173.92,173.56,173.56,5284.0,173.0352,173.1248,172.7665,172.7665,5284.0
2021-04-09 13:15:00,173.59,173.63,173.29,173.51,8732.0,172.7963,172.8362,172.4977,172.7167,8732.0
2021-04-09 13:20:00,173.49,173.69,173.42,173.69,6616.0,172.6968,172.8959,172.6271,172.8959,6616.0
2021-04-09 13:25:00,173.7,173.74,173.5,173.54,6149.0,172.9058,172.9456,172.7067,172.7466,6149.0
2021-04-09 13:30:00,173.53,173.69,173.32,173.34,9031.0,172.7366,172.8959,172.5276,172.5475,9031.0
2021-04-09 13:35:00,173.32,173.68,173.3,173.61,12839.0,172.5276,172.8859,172.5077,172.8162,12839.0
2021-04-09 13:40:00,173.54,173.61,173.42,173.48,7310.0,172.7466,172.8162,172.6271,172.6868,7310.0
2021-04-09 13:45:00,173.48,173.68,173.47,173.58,6676.0,172.6868,172.8859,172.6769,172.7864,6676.0
2021-04-09 13:50:00,173.62,173.68,173.42,173.44,6400.0,172.8262,172.8859,172.6271,172.647,6400.0
2021-04-09 13:55:00,173.5,173.73,173.43,173.5,11107.0,172.7067,172.9357,172.6371,172.7067,11107.0
2021-04-09 14:00:00,173.54,173.72,173.35,173.57,7885.0,172.7466,172.9257,172.5574,172.7764,7885.0
2021-04-09 14:05:00,173.5,173.67,173.39,173.46,9784.0,172.7067,172.876,172.5972,172.6669,9784.0
2021-04-09 14:10:00,173.46,173.6,173.39,173.48,5005.0,172.6669,172.8063,172.5972,172.6868,5005.0
2021-04-09 14:15:00,173.35,173.72,173.35,173.72,10146.0,172.5574,172.9257,172.5574,172.9257,10146.0
2021-04-09 14:20:00,173.65,173.69,173.52,173.52,7065.0,172.8561,172.8959,172.7267,172.7267,7065.0
2021-04-09 14:25:00,173.54,173.76,173.49,173.59,7654.0,172.7466,172.9656,172.6968,172.7963,7654.0
2021-04-09 14:30:00,173.63,173.7,173.43,173.6,8385.0,172.8362,172.9058,172.6371,172.8063,8385.0
2021-04-09 14:35:00,173.53,173.7,173.5,173.7,7734.0,172.7366,172.9058,172.7067,172.9058,7734.0
2021-04-09 14:40:00,173.67,173.88,173.59,173.74,7500.0,172.876,173.085,172.7963,172.9456,7500.0
2021-04-09 14:45:00,173.74,174.46,173.73,174.4,19339.0,172.9456,173.6624,172.9357,173.6026,19339.0
2021-04-09 14:50:00,174.4,174.8,174.36,174.74,22432.0,173.6026,174.0008,173.5628,173.9411,22432.0
2021-04-09 14:55:00,174.8,174.99,174.51,174.61,28241.0,174.0008,174.1899,173.7121,173.8117,28241.0
2021-04-09 15:00:00,174.61,174.88,174.38,174.55,22282.0,173.8117,174.0804,173.5827,173.7519,22282.0
2021-04-09 15:05:00,174.6,174.68,174.08,174.26,9583.0,173.8017,173.8814,173.2841,173.4633,9583.0
2021-04-09 15:10:00,174.22,174.33,174.14,174.18,8112.0,173.4235,173.533,173.3438,173.3836,8112.0
2021-04-09 15:15:00,174.23,174.38,174.1,174.19,12747.0,173.4334,173.5827,173.304,173.3936,12747.0
2021-04-09 15:20:00,174.14,174.5,174.07,174.45,14456.0,173.3438,173.7022,173.2741,173.6524,14456.0
2021-04-09 15:25:00,174.49,174.75,174.42,174.66,17148.0,173.6922,173.951,173.6225,173.8614,17148.0
2021-04-09 15:30:00,174.67,174.75,174.43,174.5,13088.0,173.8714,173.951,173.6325,173.7022,13088.0
2021-04-09 15:35:00,174.49,174.64,174.4,174.4,11365.0,173.6922,173.8415,173.6026,173.6026,11365.0
2021-04-09 15:40:00,174.41,174.68,174.25,174.25,25480.0,173.6126,173.8814,173.4533,173.4533,25480.0
2021-04-09 15:45:00,174.26,174.71,174.24,174.59,19675.0,173.4633,173.9112,173.4434,173.7918,19675.0
2021-04-09 15:50:00,174.64,174.85,174.57,174.68,36989.0,173.8415,174.0506,173.7719,173.8814,36989.0
2021-04-09 15:55:00,174.71,175.08,174.66,175.08,112502.0,173.9112,174.2795,173.8614,174.2795,112502.0
2021-04-12 09:30:00,173.21,175.25,173.21,174.0,65160.0,172.4181,174.4487,172.4181,173.2045,65160.0
2021-04-12 09:35:00,174.0,174.29,173.41,173.41,8087.0,173.2045,173.4931,172.6172,172.6172,8087.0
2021-04-12 09:40:00,173.69,174.2,173.42,174.06,7052.0,172.8959,173.4035,172.6271,173.2642,7052.0
2021-04-12 09:45:00,174.03,174.61,173.04,173.16,6611.0,173.2343,173.8117,172.2489,172.3683,6611.0
2021-04-12 09:50:00,173.18,173.36,172.34,172.45,10562.0,172.3882,172.5674,171.5521,171.6615,10562.0
2021-04-12 09:55:00,172.4,172.4,171.92,172.31,14273.0,171.6118,171.6118,171.134,171.5222,14273.0
2021-04-12 10:00:00,172.31,172.79,172.31,172.47,16323.0,171.5222,172.0,171.5222,171.6815,16323.0
2021-04-12 10:05:00,172.4,173.03,172.39,172.92,5385.0,171.6118,172.2389,171.6018,172.1294,5385.0
2021-04-12 10:10:00,172.86,172.89,171.96,172.25,10224.0,172.0697,172.0995,171.1738,171.4625,10224.0
2021-04-12 10:15:00,172.25,172.3,171.85,172.19,10680.0,171.4625,171.5122,171.0643,171.4027,10680.0
2021-04-12 10:20:00,172.28,172.39,171.94,172.18,8664.0,171.4923,171.6018,171.1539,171.3928,8664.0
2021-04-12 10:25:00,172.14,172.39,171.91,172.09,15111.0,171.353,171.6018,171.124,171.3032,15111.0
2021-04-12 10:30:00,172.06,172.06,171.41,171.49,14352.0,171.2733,171.2733,170.6263,170.7059,14352.0
2021-04-12 10:35:00,171.42,171.56,171.05,171.27,17419.0,170.6363,170.7756,170.2679,170.4869,17419.0
2021-04-12 10:40:00,171.31,171.31,170.88,171.27,13744.0,170.5268,170.5268,170.0987,170.4869,13744.0
2021-04-12 10:45:00,171.31,171.4,170.87,171.24,20314.0,170.5268,170.6163,170.0888,170.4571,20314.0
2021-04-12 10:50:00,171.27,171.33,170.47,170.69,32179.0,170.4869,170.5467,169.6906,169.9096,32179.0
2021-04-12 10:55:00,170.73,170.84,170.5,170.79,14677.0,169.9494,170.0589,169.7205,170.0091,14677.0
2021-04-12 11:00:00,170.8,170.85,170.35,170.61,17893.0,170.0191,170.0689,169.5711,169.83,17893.0
2021-04-12 11:05:00,170.61,170.68,170.18,170.26,16353.0,169.83,169.8996,169.4019,169.4816,16353.0
2021-04-12 11:10:00,170.2,170.68,170.17,170.4,22594.0,169.4218,169.8996,169.392,169.6209,22594.0
2021-04-12 11:15:00,170.41,170.52,170.31,170.48,13719.0,169.6309,169.7404,169.5313,169.7006,13719.0
2021-04-12 11:20:00,170.5,170.63,170.31,170.47,9516.0,169.7205,169.8499,169.5313,169.6906,9516.0
2021-04-12 11:25:00,170.5,170.65,170.15,170.36,17215.0,169.7205,169.8698,169.3721,169.5811,17215.0
2021-04-12 11:30:00,170.38,170.44,170.15,170.28,8916.0,169.601,169.6607,169.3721,169.5015,8916.0
2021-04-12 11:35:00,170.27,171.01,170.15,170.84,21379.0,169.4915,170.2281,169.3721,170.0589,21379.0
2021-04-12 11:40:00,170.89,171.13,170.81,170.87,9286.0,170.1087,170.3476,170.029,170.0888,9286.0
2021-04-12 11:45:00,170.95,171.11,170.83,171.0,5925.0,170.1684,170.3277,170.049,170.2182,5925.0
2021-04-12 11:50:00,170.89,171.05,170.73,171.05,19575.0,170.1087,170.2679,169.9494,170.2679,19575.0
2021-04-12 11:55:00,171.08,171.08,170.71,170.82,5599.0,170.2978,170.2978,169.9295,170.039,5599.0
2021-04-12 12:00:00,170.83,170.87,170.59,170.63,4135.0,170.049,170.0888,169.8101,169.8499,4135.0
2021-04-12 12:05:00,170.64,170.73,170.42,170.49,7462.0,169.8598,169.9494,169.6408,169.7105,7462.0
2021-04-12 12:10:00,170.47,170.64,170.42,170.58,8585.0,169.6906,169.8598,169.6408,169.8001,8585.0
2021-04-12 12:15:00,170.59,170.67,170.44,170.66,4903.0,169.8101,169.8897,169.6607,169.8797,4903.0
2021-04-12 12:20:00,170.72,170.72,170.33,170.51,8427.0,169.9395,169.9395,169.5512,169.7304,8427.0
2021-04-12 12:25:00,170.54,170.58,170.37,170.5,5713.0,169.7603,169.8001,169.5911,169.7205,5713.0
2021-04-12 12:30:00,170.55,170.56,170.33,170.46,6407.0,169.7702,169.7802,169.5512,169.6806,6407.0
2021-04-12 12:35:00,170.42,170.42,170.21,170.31,8856.0,169.6408,169.6408,169.4318,169.5313,8856.0
2021-04-12 12:40:00,170.4,170.4,170.03,170.2,21739.0,169.6209,169.6209,169.2526,169.4218,21739.0
2021-04-12 12:45:00,170.2,170.2,169.89,169.96,16466.0,169.4218,169.4218,169.1133,169.1829,16466.0
2021-04-12 12:50:00,169.8,170.41,169.55,170.36,25176.0,169.0237,169.6309,168.7748,169.5811,25176.0
2021-04-12 12:55:00,170.3,170.69,170.3,170.41,8092.0,169.5214,169.9096,169.5214,169.6309,8092.0
2021-04-12 13:00:00,170.29,170.4,169.92,169.98,11808.0,169.5114,169.6209,169.1431,169.2028,11808.0
2021-04-12 13:05:00,170.05,170.25,169.92,169.99,11289.0,169.2725,169.4716,169.1431,169.2128,11289.0
2021-04-12 13:10:00,170.05,170.7,169.88,170.34,25374.0,169.2725,169.9195,169.1033,169.5612,25374.0
2021-04-12 13:15:00,170.37,170.5,170.29,170.5,10486.0,169.5911,169.7205,169.5114,169.7205,10486.0
2021-04-12 13:20:00,170.49,170.67,170.31,170.66,11653.0,169.7105,169.8897,169.5313,169.8797,11653.0
2021-04-12 13:25:00,170.73,170.93,170.58,170.77,13242.0,169.9494,170.1485,169.8001,169.9892,13242.0
2021-04-12 13:30:00,170.77,170.94,170.7,170.88,11560.0,169.9892,170.1585,169.9195,170.0987,11560.0
2021-04-12 13:35:00,170.88,170.89,170.59,170.7,9060.0,170.0987,170.1087,169.8101,169.9195,9060.0
2021-04-12 13:40:00,170.74,170.84,170.58,170.78,9788.0,169.9594,170.0589,169.8001,169.9992,9788.0
2021-04-12 13:45:00,170.77,170.99,170.74,170.99,10094.0,169.9892,170.2082,169.9594,170.2082,10094.0
2021-04-12 13:50:00,170.96,170.96,170.56,170.73,6544.0,170.1784,170.1784,169.7802,169.9494,6544.0
2021-04-12 13:55:00,170.65,170.87,170.58,170.87,4912.0,169.8698,170.0888,169.8001,170.0888,4912.0
2021-04-12 14:00:00,170.81,170.94,170.44,170.47,10142.0,170.029,170.1585,169.6607,169.6906,10142.0
2021-04-12 14:05:00,170.53,170.59,170.33,170.47,5981.0,169.7503,169.8101,169.5512,169.6906,5981.0
2021-04-12 14:10:00,170.44,170.54,170.38,170.53,5155.0,169.6607,169.7603,169.601,169.7503,5155.0
2021-04-12 14:15:00,170.55,170.6,170.41,170.47,7171.0,169.7702,169.82,169.6309,169.6906,7171.0
2021-04-12 14:20:00,170.47,170.69,170.37,170.55,9471.0,169.6906,169.9096,169.5911,169.7702,9471.0
2021-04-12 14:25:00,170.55,170.69,170.41,170.61,8634.0,169.7702,169.9096,169.6309,169.83,8634.0
2021-04-12 14:30:00,170.66,171.19,170.6,171.09,20405.0,169.8797,170.4073,169.82,170.3078,20405.0
2021-04-12 14:35:00,171.08,171.47,171.01,171.46,11074.0,170.2978,170.686,170.2281,170.6761,11074.0
2021-04-12 14:40:00,171.43,171.54,171.08,171.1,10186.0,170.6462,170.7557,170.2978,170.3177,10186.0
2021-04-12 14:45:00,171.0,171.09,170.75,170.85,13324.0,170.2182,170.3078,169.9693,170.0689,13324.0
2021-04-12 14:50:00,170.86,171.03,170.66,170.89,6305.0,170.0788,170.248,169.8797,170.1087,6305.0
2021-04-12 14:55:00,170.87,170.99,170.83,170.85,8104.0,170.0888,170.2082,170.049,170.0689,8104.0
2021-04-12 15:00:00,170.87,170.89,170.65,170.72,15623.0,170.0888,170.1087,169.8698,169.9395,15623.0
2021-04-12 15:05:00,170.8,170.98,170.69,170.86,9590.0,170.0191,170.1983,169.9096,170.0788,9590.0
2021-04-12 15:10:00,170.9,170.98,170.73,170.84,8749.0,170.1186,170.1983,169.9494,170.0589,8749.0
2021-04-12 15:15:00,170.84,170.94,170.7,170.94,8784.0,170.0589,170.1585,169.9195,170.1585,8784.0
2021-04-12 15:20:00,170.91,171.34,170.87,171.31,15758.0,170.1286,170.5566,170.0888,170.5268,15758.0
2021-04-12 15:25:00,171.31,171.69,171.31,171.68,26347.0,170.5268,170.905,170.5268,170.8951,26347.0
2021-04-12 15:30:00,171.69,171.69,171.45,171.57,16884.0,170.905,170.905,170.6661,170.7856,16884.0
2021-04-12 15:35:00,171.57,171.67,171.17,171.64,21358.0,170.7856,170.8851,170.3874,170.8553,21358.0
2021-04-12 15:40:00,171.65,172.0,171.64,171.95,33115.0,170.8652,171.2136,170.8553,171.1638,33115.0
2021-04-12 15:45:00,171.95,172.26,171.5,171.71,57895.0,171.1638,171.4724,170.7159,170.9249,57895.0
2021-04-12 15:50:00,171.66,171.9,171.58,171.78,39031.0,170.8752,171.1141,170.7955,170.9946,39031.0
2021-04-12 15:55:00,171.82,172.16,171.66,171.81,77007.0,171.0344,171.3729,170.8752,171.0245,77007.0
2021-04-13 09:30:00,171.41,172.7,170.32,171.46,52039.0,170.6263,171.9104,169.5413,170.6761,52039.0
2021-04-13 09:35:00,171.07,171.39,170.25,170.41,24712.0,170.2879,170.6064,169.4716,169.6309,24712.0
2021-04-13 09:40:00,170.31,170.38,167.55,167.86,145396.0,169.5313,169.601,166.784,167.0925,145396.0
2021-04-13 09:45:00,167.89,169.11,167.67,168.45,28888.0,167.1224,168.3368,166.9034,167.6798,28888.0
2021-04-13 09:50:00,168.68,168.71,168.16,168.59,30868.0,167.9088,167.9386,167.3912,167.8192,30868.0
2021-04-13 09:55:00,168.52,169.74,168.07,169.62,23931.0,167.7495,168.9639,167.3016,168.8445,23931.0
2021-04-13 10:00:00,169.62,170.17,169.17,170.02,52365.0,168.8445,169.392,168.3965,169.2427,52365.0
2021-04-13 10:05:00,170.02,170.7,169.8,170.15,40688.0,169.2427,169.9195,169.0237,169.3721,40688.0
2021-04-13 10:10:00,170.11,170.66,170.03,170.61,17471.0,169.3322,169.8797,169.2526,169.83,17471.0
2021-04-13 10:15:00,170.61,171.2,170.56,171.06,27386.0,169.83,170.4173,169.7802,170.2779,27386.0
2021-04-13 10:20:00,171.07,171.5,170.5,170.5,24462.0,170.2879,170.7159,169.7205,169.7205,24462.0
2021-04-13 10:25:00,170.63,170.74,170.05,170.59,35661.0,169.8499,169.9594,169.2725,169.8101,35661.0
2021-04-13 10:30:00,170.7,170.92,170.41,170.68,17954.0,169.9195,170.1385,169.6309,169.8996,17954.0
2021-04-13 10:35:00,170.67,171.08,170.26,170.38,43309.0,169.8897,170.2978,169.4816,169.601,43309.0
2021-04-13 10:40:00,170.3,170.66,170.02,170.61,37165.0,169.5214,169.8797,169.2427,169.83,37165.0
2021-04-13 10:45:00,170.62,171.08,170.17,170.7,55205.0,169.8399,170.2978,169.392,169.9195,55205.0
2021-04-13 10:50:00,170.84,171.1,170.7,170.88,21607.0,170.0589,170.3177,169.9195,170.0987,21607.0
2021-04-13 10:55:00,170.91,171.01,170.42,171.0,12230.0,170.1286,170.2281,169.6408,170.2182,12230.0
2021-04-13 11:00:00,170.94,171.18,170.87,170.93,11785.0,170.1585,170.3974,170.0888,170.1485,11785.0
2021-04-13 11:05:00,170.93,171.56,170.71,171.54,43047.0,170.1485,170.7756,169.9295,170.7557,43047.0
2021-04-13 11:10:00,171.55,171.75,171.49,171.75,14048.0,170.7657,170.9647,170.7059,170.9647,14048.0
2021-04-13 11:15:00,171.74,171.93,171.11,171.49,19731.0,170.9548,171.1439,170.3277,170.7059,19731.0
2021-04-13 11:20:00,171.4,171.79,171.32,171.55,19580.0,170.6163,171.0046,170.5367,170.7657,19580.0
2021-04-13 11:25:00,171.55,171.71,171.52,171.57,25190.0,170.7657,170.9249,170.7358,170.7856,25190.0
2021-04-13 11:30:00,171.56,171.99,171.26,171.69,30327.0,170.7756,171.2037,170.477,170.905,30327.0
2021-04-13 11:35:00,171.74,171.78,171.32,171.32,13717.0,170.9548,170.9946,170.5367,170.5367,13717.0
2021-04-13 11:40:00,171.3,171.31,170.77,170.83,11562.0,170.5168,170.5268,169.9892,170.049,11562.0
2021-04-13 11:45:00,170.96,171.0,170.72,170.88,10061.0,170.1784,170.2182,169.9395,170.0987,10061.0
2021-04-13 11:50:00,170.82,170.92,170.68,170.72,9200.0,170.039,170.1385,169.8996,169.9395,9200.0
2021-04-13 11:55:00,170.71,170.9,170.6,170.72,17999.0,169.9295,170.1186,169.82,169.9395,17999.0
2021-04-13 12:00:00,170.72,170.87,170.71,170.77,11213.0,169.9395,170.0888,169.9295,169.9892,11213.0
2021-04-13 12:05:00,170.71,170.71,170.49,170.57,7453.0,169.9295,169.9295,169.7105,169.7901,7453.0
2021-04-13 12:10:00,170.52,170.65,170.32,170.56,18597.0,169.7404,169.8698,169.5413,169.7802,18597.0
2021-04-13 12:15:00,170.56,170.75,170.32,170.47,16750.0,169.7802,169.9693,169.5413,169.6906,16750.0
2021-04-13 12:20:00,170.47,170.52,170.15,170.24,9084.0,169.6906,169.7404,169.3721,169.4617,9084.0
2021-04-13 12:25:00,170.24,170.24,169.92,170.05,14901.0,169.4617,169.4617,169.1431,169.2725,14901.0
2021-04-13 12:30:00,170.12,170.47,170.11,170.2,10650.0,169.3422,169.6906,169.3322,169.4218,10650.0
2021-04-13 12:35:00,170.19,170.29,169.87,169.95,11721.0,169.4119,169.5114,169.0933,169.173,11721.0
2021-04-13 12:40:00,169.84,170.22,169.8,170.09,15648.0,169.0635,169.4417,169.0237,169.3123,15648.0
2021-04-13 12:45:00,170.13,170.2,169.98,170.2,11469.0,169.3522,169.4218,169.2028,169.4218,11469.0
2021-04-13 12:50:00,170.19,170.45,170.14,170.41,13803.0,169.4119,169.6707,169.3621,169.6309,13803.0
2021-04-13 12:55:00,170.4,170.46,169.98,170.28,29544.0,169.6209,169.6806,169.2028,169.5015,29544.0
2021-04-13 13:00:00,170.31,170.53,170.23,170.49,12863.0,169.5313,169.7503,169.4517,169.7105,12863.0
2021-04-13 13:05:00,170.47,170.58,170.31,170.4,15787.0,169.6906,169.8001,169.5313,169.6209,15787.0
2021-04-13 13:10:00,170.4,170.55,170.37,170.5,8706.0,169.6209,169.7702,169.5911,169.7205,8706.0
2021-04-13 13:15:00,170.5,170.65,170.44,170.57,11061.0,169.7205,169.8698,169.6607,169.7901,11061.0
2021-04-13 13:20:00,170.59,170.65,170.45,170.45,7345.0,169.8101,169.8698,169.6707,169.6707,7345.0
2021-04-13 13:25:00,170.49,170.66,170.38,170.55,11716.0,169.7105,169.8797,169.601,169.7702,11716.0
2021-04-13 13:30:00,170.51,170.79,170.51,170.61,10967.0,169.7304,170.0091,169.7304,169.83,10967.0
2021-04-13 13:35:00,170.56,170.75,170.55,170.7,25935.0,169.7802,169.9693,169.7702,169.9195,25935.0
2021-04-13 13:40:00,170.74,170.87,170.61,170.7,15988.0,169.9594,170.0888,169.83,169.9195,15988.0
2021-04-13 13:45:00,170.68,170.73,170.49,170.71,9348.0,169.8996,169.9494,169.7105,169.9295,9348.0
2021-04-13 13:50:00,170.8,171.0,170.73,170.74,13171.0,170.0191,170.2182,169.9494,169.9594,13171.0
2021-04-13 13:55:00,170.74,170.98,170.66,170.72,22235.0,169.9594,170.1983,169.8797,169.9395,22235.0
2021-04-13 14:00:00,170.67,171.14,170.67,171.1,32498.0,169.8897,170.3575,169.8897,170.3177,32498.0
2021-04-13 14:05:00,171.07,171.1,170.88,171.1,12068.0,170.2879,170.3177,170.0987,170.3177,12068.0
2021-04-13 14:10:00,171.1,171.16,170.98,171.1,8872.0,170.3177,170.3774,170.1983,170.3177,8872.0
2021-04-13 14:15:00,171.04,171.06,170.73,170.89,7125.0,170.258,170.2779,169.9494,170.1087,7125.0
2021-04-13 14:20:00,170.88,171.1,170.88,171.02,12683.0,170.0987,170.3177,170.0987,170.2381,12683.0
2021-04-13 14:25:00,171.0,171.1,170.8,170.81,15857.0,170.2182,170.3177,170.0191,170.029,15857.0
2021-04-13 14:30:00,170.81,171.1,170.8,171.04,21515.0,170.029,170.3177,170.0191,170.258,21515.0
2021-04-13 14:35:00,171.02,171.06,170.88,171.0,30864.0,170.2381,170.2779,170.0987,170.2182,30864.0
2021-04-13 14:40:00,171.0,171.03,170.79,171.03,14608.0,170.2182,170.248,170.0091,170.248,14608.0
2021-04-13 14:45:00,170.96,170.96,170.63,170.63,16235.0,170.1784,170.1784,169.8499,169.8499,16235.0
2021-04-13 14:50:00,170.64,170.76,170.58,170.67,14150.0,169.8598,169.9793,169.8001,169.8897,14150.0
2021-04-13 14:55:00,170.69,170.94,170.53,170.91,12386.0,169.9096,170.1585,169.7503,170.1286,12386.0
2021-04-13 15:00:00,170.92,171.31,170.92,171.31,28979.0,170.1385,170.5268,170.1385,170.5268,28979.0
2021-04-13 15:05:00,171.31,171.42,171.15,171.24,10262.0,170.5268,170.6363,170.3675,170.4571,10262.0
2021-04-13 15:10:00,171.27,171.4,171.19,171.26,13671.0,170.4869,170.6163,170.4073,170.477,13671.0
2021-04-13 15:15:00,171.28,171.37,171.03,171.23,13598.0,170.4969,170.5865,170.248,170.4471,13598.0
2021-04-13 15:20:00,171.2,171.33,170.97,171.1,13827.0,170.4173,170.5467,170.1883,170.3177,13827.0
2021-04-13 15:25:00,171.1,171.4,171.1,171.3,19199.0,170.3177,170.6163,170.3177,170.5168,19199.0
2021-04-13 15:30:00,171.34,171.34,171.09,171.21,12467.0,170.5566,170.5566,170.3078,170.4272,12467.0
2021-04-13 15:35:00,171.12,171.26,170.87,171.17,38263.0,170.3376,170.477,170.0888,170.3874,38263.0
2021-04-13 15:40:00,171.16,171.41,171.09,171.1,40722.0,170.3774,170.6263,170.3078,170.3177,40722.0
2021-04-13 15:45:00,171.14,171.17,170.71,170.83,45542.0,170.3575,170.3874,169.9295,170.049,45542.0
2021-04-13 15:50:00,170.92,170.92,170.52,170.71,46607.0,170.1385,170.1385,169.7404,169.9295,46607.0
2021-04-13 15:55:00,170.74,171.2,170.73,170.88,81207.0,169.9594,170.4173,169.9494,170.0987,81207.0
2021-04-14 09:30:00,172.21,173.38,171.27,173.18,64148.0,171.4226,172.5873,170.4869,172.3882,64148.0
2021-04-14 09:35:00,173.22,174.23,173.09,173.97,27990.0,172.428,173.4334,172.2986,173.1746,27990.0
2021-04-14 09:40:00,173.65,173.74,172.51,173.3,10334.0,172.8561,172.9456,171.7213,172.5077,10334.0
2021-04-14 09:45:00,173.44,174.1,173.14,174.09,12104.0,172.647,173.304,172.3484,173.294,12104.0
2021-04-14 09:50:00,174.09,174.5,172.87,172.89,18428.0,173.294,173.7022,172.0796,172.0995,18428.0
2021-04-14 09:55:00,173.07,174.23,172.99,173.55,17902.0,172.2787,173.4334,172.1991,172.7565,17902.0
2021-04-14 10:00:00,173.4,173.97,173.16,173.86,13190.0,172.6072,173.1746,172.3683,173.0651,13190.0
2021-04-14 10:05:00,173.74,173.98,173.27,173.45,23130.0,172.9456,173.1846,172.4778,172.657,23130.0
2021-04-14 10:10:00,173.63,174.32,173.63,173.97,9707.0,172.8362,173.523,172.8362,173.1746,9707.0
2021-04-14 10:15:00,173.99,174.11,173.31,173.64,18251.0,173.1945,173.314,172.5176,172.8461,18251.0
2021-04-14 10:20:00,173.62,173.72,173.04,173.2,12001.0,172.8262,172.9257,172.2489,172.4081,12001.0
2021-04-14 10:25:00,173.28,173.28,172.43,172.65,12140.0,172.4878,172.4878,171.6416,171.8606,12140.0
2021-04-14 10:30:00,172.77,173.42,172.77,173.34,10675.0,171.9801,172.6271,171.9801,172.5475,10675.0
2021-04-14 10:35:00,173.33,173.39,173.01,173.04,13192.0,172.5375,172.5972,172.219,172.2489,13192.0
2021-04-14 10:40:00,173.05,173.68,173.04,173.5,11254.0,172.2588,172.8859,172.2489,172.7067,11254.0
2021-04-14 10:45:00,173.52,174.0,173.46,173.94,21384.0,172.7267,173.2045,172.6669,173.1447,21384.0
2021-04-14 10:50:00,173.93,174.08,173.34,173.4,14534.0,173.1348,173.2841,172.5475,172.6072,14534.0
2021-04-14 10:55:00,173.46,173.68,173.21,173.33,12346.0,172.6669,172.8859,172.4181,172.5375,12346.0
2021-04-14 11:00:00,173.27,173.39,172.77,173.21,12514.0,172.4778,172.5972,171.9801,172.4181,12514.0
2021-04-14 11:05:00,173.22,173.65,173.16,173.51,9060.0,172.428,172.8561,172.3683,172.7167,9060.0
2021-04-14 11:10:00,173.56,173.72,173.27,173.64,12209.0,172.7665,172.9257,172.4778,172.8461,12209.0
2021-04-14 11:15:00,173.71,173.74,173.35,173.65,7020.0,172.9158,172.9456,172.5574,172.8561,7020.0
2021-04-14 11:20:00,173.56,173.59,173.09,173.27,14080.0,172.7665,172.7963,172.2986,172.4778,14080.0
2021-04-14 11:25:00,173.21,173.31,172.87,173.15,14074.0,172.4181,172.5176,172.0796,172.3583,14074.0
2021-04-14 11:30:00,173.17,173.18,172.94,172.94,8954.0,172.3783,172.3882,172.1493,172.1493,8954.0
2021-04-14 11:35:00,172.93,173.1,172.75,172.86,6528.0,172.1394,172.3086,171.9602,172.0697,6528.0
2021-04-14 11:40:00,172.9,172.9,172.63,172.79,7490.0,172.1095,172.1095,171.8407,172.0,7490.0
2021-04-14 11:45:00,172.79,172.89,172.51,172.86,8014.0,172.0,172.0995,171.7213,172.0697,8014.0
2021-04-14 11:50:00,172.81,173.03,172.59,172.6,7235.0,172.0199,172.2389,171.8009,171.8109,7235.0
2021-04-14 11:55:00,172.56,172.96,172.56,172.96,5538.0,171.771,172.1692,171.771,172.1692,5538.0
2021-04-14 12:00:00,172.75,172.86,172.36,172.38,9380.0,171.9602,172.0697,171.572,171.5919,9380.0
2021-04-14 12:05:00,172.29,172.58,172.11,172.51,9542.0,171.5023,171.791,171.3231,171.7213,9542.0
2021-04-14 12:10:00,172.43,172.76,172.27,172.28,7126.0,171.6416,171.9701,171.4824,171.4923,7126.0
2021-04-14 12:15:00,172.34,173.08,172.26,173.02,23373.0,171.5521,172.2887,171.4724,172.2289,23373.0
2021-04-14 12:20:00,173.08,173.36,173.07,173.31,23092.0,172.2887,172.5674,172.2787,172.5176,23092.0
2021-04-14 12:25:00,173.31,173.92,173.22,173.75,45872.0,172.5176,173.1248,172.428,172.9556,45872.0
2021-04-14 12:30:00,173.75,174.22,173.75,174.22,12952.0,172.9556,173.4235,172.9556,173.4235,12952.0
2021-04-14 12:35:00,174.08,174.37,173.81,174.31,18051.0,173.2841,173.5728,173.0153,173.513,18051.0
2021-04-14 12:40:00,174.34,174.5,174.15,174.31,14879.0,173.5429,173.7022,173.3538,173.513,14879.0
2021-04-14 12:45:00,174.34,174.64,173.72,173.87,20509.0,173.5429,173.8415,172.9257,173.0751,20509.0
2021-04-14 12:50:00,173.88,174.02,173.67,173.81,19261.0,173.085,173.2244,172.876,173.0153,19261.0
2021-04-14 12:55:00,173.83,173.89,173.68,173.83,9350.0,173.0352,173.095,172.8859,173.0352,9350.0
2021-04-14 13:00:00,173.78,173.85,173.62,173.76,11863.0,172.9855,173.0551,172.8262,172.9656,11863.0
2021-04-14 13:05:00,173.8,173.94,173.73,173.8,8275.0,173.0054,173.1447,172.9357,173.0054,8275.0
2021-04-14 13:10:00,173.74,173.82,173.66,173.75,14499.0,172.9456,173.0253,172.866,172.9556,14499.0
2021-04-14 13:15:00,173.79,174.29,173.79,174.28,8318.0,172.9954,173.4931,172.9954,173.4832,8318.0
2021-04-14 13:20:00,174.28,174.87,174.28,174.8,31294.0,173.4832,174.0705,173.4832,174.0008,31294.0
2021-04-14 13:25:00,174.81,174.95,174.68,174.83,30060.0,174.0108,174.1501,173.8814,174.0307,30060.0
2021-04-14 13:30:00,174.84,174.84,174.1,174.22,17888.0,174.0406,174.0406,173.304,173.4235,17888.0
2021-04-14 13:35:00,174.19,174.19,173.76,174.08,8148.0,173.3936,173.3936,172.9656,173.2841,8148.0
2021-04-14 13:40:00,174.03,174.07,173.66,173.74,15059.0,173.2343,173.2741,172.866,172.9456,15059.0
2021-04-14 13:45:00,173.72,174.13,173.71,173.87,7461.0,172.9257,173.3339,172.9158,173.0751,7461.0
2021-04-14 13:50:00,173.9,174.21,173.86,174.02,9018.0,173.1049,173.4135,173.0651,173.2244,9018.0
2021-04-14 13:55:00,174.08,174.1,173.14,173.3,7839.0,173.2841,173.304,172.3484,172.5077,7839.0
2021-04-14 14:00:00,173.38,173.65,173.22,173.39,14317.0,172.5873,172.8561,172.428,172.5972,14317.0
2021-04-14 14:05:00,173.37,173.37,172.91,172.91,8855.0,172.5773,172.5773,172.1194,172.1194,8855.0
2021-04-14 14:10:00,172.84,173.36,172.76,173.18,6623.0,172.0498,172.5674,171.9701,172.3882,6623.0
2021-04-14 14:15:00,173.21,173.28,172.89,173.2,9857.0,172.4181,172.4878,172.0995,172.4081,9857.0
2021-04-14 14:20:00,173.05,173.44,173.05,173.34,3080.0,172.2588,172.647,172.2588,172.5475,3080.0
2021-04-14 14:25:00,173.38,173.51,173.22,173.48,8982.0,172.5873,172.7167,172.428,172.6868,8982.0
2021-04-14 14:30:00,173.41,173.58,172.99,173.02,8669.0,172.6172,172.7864,172.1991,172.2289,8669.0
2021-04-14 14:35:00,172.97,173.4,172.96,173.19,5740.0,172.1792,172.6072,172.1692,172.3982,5740.0
2021-04-14 14:40:00,173.23,173.46,173.2,173.22,6699.0,172.438,172.6669,172.4081,172.428,6699.0
2021-04-14 14:45:00,173.13,173.26,172.72,172.86,6397.0,172.3384,172.4678,171.9303,172.0697,6397.0
2021-04-14 14:50:00,172.93,172.93,172.53,172.72,6761.0,172.1394,172.1394,171.7412,171.9303,6761.0
2021-04-14 14:55:00,172.73,172.79,172.4,172.49,13847.0,171.9403,172.0,171.6118,171.7014,13847.0
2021-04-14 15:00:00,172.37,172.42,171.92,172.32,12630.0,171.5819,171.6317,171.134,171.5321,12630.0
2021-04-14 15:05:00,172.23,172.23,171.56,171.7,21685.0,171.4426,171.4426,170.7756,170.915,21685.0
2021-04-14 15:10:00,171.7,171.92,171.49,171.84,12540.0,170.915,171.134,170.7059,171.0543,12540.0
2021-04-14 15:15:00,171.79,172.3,171.64,172.21,10723.0,171.0046,171.5122,170.8553,171.4226,10723.0
2021-04-14 15:20:00,172.16,172.31,171.95,172.22,11003.0,171.3729,171.5222,171.1638,171.4326,11003.0
2021-04-14 15:25:00,172.32,172.49,172.17,172.49,7278.0,171.5321,171.7014,171.3828,171.7014,7278.0
2021-04-14 15:30:00,172.46,172.6,172.24,172.24,9540.0,171.6715,171.8109,171.4525,171.4525,9540.0
2021-04-14 15:35:00,172.18,172.28,171.82,171.9,14436.0,171.3928,171.4923,171.0344,171.1141,14436.0
2021-04-14 15:40:00,171.84,172.04,171.6,172.04,17304.0,171.0543,171.2534,170.8154,171.2534,17304.0
2021-04-14 15:45:00,172.07,172.23,172.0,172.03,16948.0,171.2833,171.4426,171.2136,171.2435,16948.0
2021-04-14 15:50:00,172.11,172.39,171.55,171.57,103071.0,171.3231,171.6018,170.7657,170.7856,103071.0
2021-04-14 15:55:00,171.59,171.7,171.41,171.7,165821.0,170.8055,170.915,170.6263,170.915,165821.0
2021-04-15 09:30:00,171.96,172.42,169.43,169.76,44855.0,171.1738,171.6317,168.6554,168.9838,44855.0
2021-04-15 09:35:00,169.69,170.41,169.3,169.45,36711.0,168.9142,169.6309,168.5259,168.6753,36711.0
2021-04-15 09:40:00,169.41,170.11,169.2,169.54,49140.0,168.6354,169.3322,168.4264,168.7649,49140.0
2021-04-15 09:45:00,169.39,170.13,169.22,170.05,48598.0,168.6155,169.3522,168.4463,169.2725,48598.0
2021-04-15 09:50:00,169.92,170.58,169.59,170.23,36827.0,169.1431,169.8001,168.8146,169.4517,36827.0
2021-04-15 09:55:00,170.25,170.85,170.18,170.56,26686.0,169.4716,170.0689,169.4019,169.7802,26686.0
2021-04-15 10:00:00,170.53,171.32,170.18,171.18,27416.0,169.7503,170.5367,169.4019,170.3974,27416.0
2021-04-15 10:05:00,171.22,171.34,170.55,171.0,16248.0,170.4372,170.5566,169.7702,170.2182,16248.0
2021-04-15 10:10:00,170.89,171.27,170.76,171.14,37436.0,170.1087,170.4869,169.9793,170.3575,37436.0
2021-04-15 10:15:00,171.0,171.13,170.5,170.91,20408.0,170.2182,170.3476,169.7205,170.1286,20408.0
2021-04-15 10:20:00,170.78,171.64,170.76,171.64,11291.0,169.9992,170.8553,169.9793,170.8553,11291.0
2021-04-15 10:25:00,171.51,171.78,170.87,170.92,23452.0,170.7258,170.9946,170.0888,170.1385,23452.0
2021-04-15 10:30:00,171.01,171.36,170.88,171.21,9243.0,170.2281,170.5765,170.0987,170.4272,9243.0
2021-04-15 10:35:00,171.15,171.19,170.91,170.96,9600.0,170.3675,170.4073,170.1286,170.1784,9600.0
2021-04-15 10:40:00,171.09,171.65,170.93,171.49,7586.0,170.3078,170.8652,170.1485,170.7059,7586.0
2021-04-15 10:45:00,171.46,171.75,171.34,171.36,9779.0,170.6761,170.9647,170.5566,170.5765,9779.0
2021-04-15 10:50:00,171.46,171.46,170.99,171.32,20849.0,170.6761,170.6761,170.2082,170.5367,20849.0
2021-04-15 10:55:00,171.48,171.85,171.46,171.64,12822.0,170.696,171.0643,170.6761,170.8553,12822.0
2021-04-15 11:00:00,171.67,171.96,171.53,171.65,10263.0,170.8851,171.1738,170.7458,170.8652,10263.0
2021-04-15 11:05:00,171.63,172.17,171.63,172.05,15996.0,170.8453,171.3828,170.8453,171.2634,15996.0
2021-04-15 11:10:00,171.97,172.13,171.71,172.05,19614.0,171.1837,171.343,170.9249,171.2634,19614.0
2021-04-15 11:15:00,172.06,172.51,171.91,172.04,21291.0,171.2733,171.7213,171.124,171.2534,21291.0
2021-04-15 11:20:00,171.97,172.05,171.5,171.62,13492.0,171.1837,171.2634,170.7159,170.8353,13492.0
2021-04-15 11:25:00,171.56,171.7,171.37,171.39,10250.0,170.7756,170.915,170.5865,170.6064,10250.0
2021-04-15 11:30:00,171.37,171.57,171.13,171.36,20879.0,170.5865,170.7856,170.3476,170.5765,20879.0
2021-04-15 11:35:00,171.29,171.44,171.12,171.18,19384.0,170.5069,170.6562,170.3376,170.3974,19384.0
2021-04-15 11:40:00,171.17,171.24,170.91,171.24,16625.0,170.3874,170.4571,170.1286,170.4571,16625.0
2021-04-15 11:45:00,171.25,171.65,171.25,171.38,9060.0,170.467,170.8652,170.467,170.5964,9060.0
2021-04-15 11:50:00,171.48,171.62,171.44,171.54,8622.0,170.696,170.8353,170.6562,170.7557,8622.0
2021-04-15 11:55:00,171.59,172.08,171.44,172.08,16692.0,170.8055,171.2932,170.6562,171.2932,16692.0
2021-04-15 12:00:00,172.0,172.06,171.39,171.56,22594.0,171.2136,171.2733,170.6064,170.7756,22594.0
2021-04-15 12:05:00,171.62,171.72,171.12,171.5,36514.0,170.8353,170.9349,170.3376,170.7159,36514.0
2021-04-15 12:10:00,171.51,171.54,171.22,171.41,15712.0,170.7258,170.7557,170.4372,170.6263,15712.0
2021-04-15 12:15:00,171.5,171.57,171.36,171.5,13121.0,170.7159,170.7856,170.5765,170.7159,13121.0
2021-04-15 12:20:00,171.54,171.55,171.1,171.1,12103.0,170.7557,170.7657,170.3177,170.3177,12103.0
2021-04-15 12:25:00,171.09,171.09,170.76,170.82,11492.0,170.3078,170.3078,169.9793,170.039,11492.0
2021-04-15 12:30:00,170.81,171.05,170.68,171.0,10776.0,170.029,170.2679,169.8996,170.2182,10776.0
2021-04-15 12:35:00,170.95,171.09,170.61,170.76,11454.0,170.1684,170.3078,169.83,169.9793,11454.0
2021-04-15 12:40:00,170.73,170.95,170.67,170.73,7181.0,169.9494,170.1684,169.8897,169.9494,7181.0
2021-04-15 12:45:00,170.73,170.81,170.31,170.34,12060.0,169.9494,170.029,169.5313,169.5612,12060.0
2021-04-15 12:50:00,170.39,170.87,170.38,170.64,4450.0,169.611,170.0888,169.601,169.8598,4450.0
2021-04-15 12:55:00,170.68,170.68,170.19,170.39,14004.0,169.8996,169.8996,169.4119,169.611,14004.0
2021-04-15 13:00:00,170.41,170.78,170.36,170.78,8430.0,169.6309,169.9992,169.5811,169.9992,8430.0
2021-04-15 13:05:00,170.77,170.82,170.2,170.55,15809.0,169.9892,170.039,169.4218,169.7702,15809.0
2021-04-15 13:10:00,170.58,170.59,170.19,170.24,12358.0,169.8001,169.8101,169.4119,169.4617,12358.0
2021-04-15 13:15:00,170.24,170.3,170.0,170.08,9312.0,169.4617,169.5214,169.2227,169.3024,9312.0
2021-04-15 13:20:00,170.13,170.35,170.03,170.21,6863.0,169.3522,169.5711,169.2526,169.4318,6863.0
2021-04-15 13:25:00,170.21,170.23,169.98,170.2,18178.0,169.4318,169.4517,169.2028,169.4218,18178.0
2021-04-15 13:30:00,170.25,170.29,170.03,170.24,6200.0,169.4716,169.5114,169.2526,169.4617,6200.0
2021-04-15 13:35:00,170.33,170.62,170.17,170.56,10123.0,169.5512,169.8399,169.392,169.7802,10123.0
2021-04-15 13:40:00,170.54,170.82,170.41,170.72,10121.0,169.7603,170.039,169.6309,169.9395,10121.0
2021-04-15 13:45:00,170.62,170.66,170.19,170.6,15698.0,169.8399,169.8797,169.4119,169.82,15698.0
2021-04-15 13:50:00,170.54,170.69,170.45,170.68,5681.0,169.7603,169.9096,169.6707,169.8996,5681.0
2021-04-15 13:55:00,170.66,171.09,170.63,171.08,10467.0,169.8797,170.3078,169.8499,170.2978,10467.0
2021-04-15 14:00:00,170.96,171.15,170.8,171.15,7685.0,170.1784,170.3675,170.0191,170.3675,7685.0
2021-04-15 14:05:00,171.2,171.23,170.92,171.23,7521.0,170.4173,170.4471,170.1385,170.4471,7521.0
2021-04-15 14:10:00,171.2,171.35,171.07,171.13,12527.0,170.4173,170.5666,170.2879,170.3476,12527.0
2021-04-15 14:15:00,171.19,171.4,170.93,170.97,9803.0,170.4073,170.6163,170.1485,170.1883,9803.0
2021-04-15 14:20:00,171.03,171.44,170.96,171.18,5784.0,170.248,170.6562,170.1784,170.3974,5784.0
2021-04-15 14:25:00,171.25,171.33,171.09,171.33,4585.0,170.467,170.5467,170.3078,170.5467,4585.0
2021-04-15 14:30:00,171.33,171.42,171.09,171.09,16964.0,170.5467,170.6363,170.3078,170.3078,16964.0
2021-04-15 14:35:00,171.13,171.41,171.07,171.37,6783.0,170.3476,170.6263,170.2879,170.5865,6783.0
2021-04-15 14:40:00,171.38,171.39,171.16,171.33,7951.0,170.5964,170.6064,170.3774,170.5467,7951.0
2021-04-15 14:45:00,171.34,171.5,171.18,171.31,10417.0,170.5566,170.7159,170.3974,170.5268,10417.0
2021-04-15 14:50:00,171.25,171.55,171.24,171.4,4323.0,170.467,170.7657,170.4571,170.6163,4323.0
2021-04-15 14:55:00,171.36,171.54,171.32,171.42,5489.0,170.5765,170.7557,170.5367,170.6363,5489.0
2021-04-15 15:00:00,171.46,171.69,170.82,171.33,65369.0,170.6761,170.905,170.039,170.5467,65369.0
2021-04-15 15:05:00,171.37,171.5,170.88,170.88,12751.0,170.5865,170.7159,170.0987,170.0987,12751.0
2021-04-15 15:10:00,170.9,170.95,170.53,170.71,14490.0,170.1186,170.1684,169.7503,169.9295,14490.0
2021-04-15 15:15:00,170.72,170.99,170.59,170.9,7815.0,169.9395,170.2082,169.8101,170.1186,7815.0
2021-04-15 15:20:00,170.97,170.97,170.45,170.45,12536.0,170.1883,170.1883,169.6707,169.6707,12536.0
2021-04-15 15:25:00,170.53,170.66,170.37,170.47,12244.0,169.7503,169.8797,169.5911,169.6906,12244.0
2021-04-15 15:30:00,170.5,170.55,170.28,170.31,18179.0,169.7205,169.7702,169.5015,169.5313,18179.0
2021-04-15 15:35:00,170.34,170.5,170.2,170.5,11701.0,169.5612,169.7205,169.4218,169.7205,11701.0
2021-04-15 15:40:00,170.5,170.5,170.18,170.41,17304.0,169.7205,169.7205,169.4019,169.6309,17304.0
2021-04-15 15:45:00,170.44,170.65,170.32,170.37,29626.0,169.6607,169.8698,169.5413,169.5911,29626.0
2021-04-15 15:50:00,170.44,170.65,170.16,170.25,33405.0,169.6607,169.8698,169.382,169.4716,33405.0
2021-04-15 15:55:00,170.25,170.58,170.24,170.55,73104.0,169.4716,169.8001,169.4617,169.7702,73104.0
2021-04-16 09:30:00,172.1,172.76,171.23,172.38,94713.0,171.3131,171.9701,170.4471,171.5919,94713.0
2021-04-16 09:35:00,172.02,172.37,170.98,171.91,44845.0,171.2335,171.5819,170.1983,171.124,44845.0
2021-04-16 09:40:00,171.8,173.04,171.75,172.99,88679.0,171.0145,172.2489,170.9647,172.1991,88679.0
2021-04-16 09:45:00,172.87,173.58,172.59,172.9,63004.0,172.0796,172.7864,171.8009,172.1095,63004.0
2021-04-16 09:50:00,173.02,173.55,172.88,173.19,38562.0,172.2289,172.7565,172.0896,172.3982,38562.0
2021-04-16 09:55:00,173.26,174.13,172.88,173.49,93145.0,172.4678,173.3339,172.0896,172.6968,93145.0
2021-04-16 10:00:00,173.35,173.4,172.75,173.18,46570.0,172.5574,172.6072,171.9602,172.3882,46570.0
2021-04-16 10:05:00,173.13,173.4,172.47,173.25,47455.0,172.3384,172.6072,171.6815,172.4579,47455.0
2021-04-16 10:10:00,173.3,173.35,172.35,172.38,23569.0,172.5077,172.5574,171.562,171.5919,23569.0
2021-04-16 10:15:00,172.46,172.82,172.04,172.68,22683.0,171.6715,172.0299,171.2534,171.8905,22683.0
2021-04-16 10:20:00,172.67,172.77,172.1,172.1,33362.0,171.8805,171.9801,171.3131,171.3131,33362.0
2021-04-16 10:25:00,172.14,172.53,172.13,172.24,22073.0,171.353,171.7412,171.343,171.4525,22073.0
2021-04-16 10:30:00,172.28,172.29,171.79,171.86,11114.0,171.4923,171.5023,171.0046,171.0742,11114.0
2021-04-16 10:35:00,171.78,172.37,171.67,172.36,15927.0,170.9946,171.5819,170.8851,171.572,15927.0
2021-04-16 10:40:00,172.46,172.55,172.24,172.31,14029.0,171.6715,171.7611,171.4525,171.5222,14029.0
2021-04-16 10:45:00,172.31,173.02,172.25,172.93,21496.0,171.5222,172.2289,171.4625,172.1394,21496.0
2021-04-16 10:50:00,172.99,173.05,172.51,172.61,16908.0,172.1991,172.2588,171.7213,171.8208,16908.0
2021-04-16 10:55:00,172.66,172.75,172.19,172.31,11039.0,171.8706,171.9602,171.4027,171.5222,11039.0
2021-04-16 11:00:00,172.21,172.37,172.17,172.22,11638.0,171.4226,171.5819,171.3828,171.4326,11638.0
2021-04-16 11:05:00,172.16,172.79,172.15,172.29,7363.0,171.3729,172.0,171.3629,171.5023,7363.0
2021-04-16 11:10:00,172.34,172.36,172.03,172.03,8622.0,171.5521,171.572,171.2435,171.2435,8622.0
2021-04-16 11:15:00,172.03,172.21,171.69,171.96,11183.0,171.2435,171.4226,170.905,171.1738,11183.0
2021-04-16 11:20:00,171.95,172.54,171.85,172.44,33306.0,171.1638,171.7511,171.0643,171.6516,33306.0
2021-04-16 11:25:00,172.36,172.61,172.26,172.61,30113.0,171.572,171.8208,171.4724,171.8208,30113.0
2021-04-16 11:30:00,172.46,172.7,172.34,172.7,7912.0,171.6715,171.9104,171.5521,171.9104,7912.0
2021-04-16 11:35:00,172.68,173.06,172.67,173.05,15343.0,171.8905,172.2688,171.8805,172.2588,15343.0
2021-04-16 11:40:00,172.96,173.29,172.94,173.03,9893.0,172.1692,172.4977,172.1493,172.2389,9893.0
2021-04-16 11:45:00,173.0,173.21,172.91,173.16,9650.0,172.209,172.4181,172.1194,172.3683,9650.0
2021-04-16 11:50:00,173.08,173.27,173.08,173.19,8117.0,172.2887,172.4778,172.2887,172.3982,8117.0
2021-04-16 11:55:00,173.15,173.53,173.1,173.53,8166.0,172.3583,172.7366,172.3086,172.7366,8166.0
2021-04-16 12:00:00,173.39,173.39,173.1,173.13,7211.0,172.5972,172.5972,172.3086,172.3384,7211.0
2021-04-16 12:05:00,173.15,173.33,173.05,173.05,5317.0,172.3583,172.5375,172.2588,172.2588,5317.0
2021-04-16 12:10:00,172.99,173.28,172.94,173.25,6571.0,172.1991,172.4878,172.1493,172.4579,6571.0
2021-04-16 12:15:00,173.31,173.67,173.31,173.63,22812.0,172.5176,172.876,172.5176,172.8362,22812.0
2021-04-16 12:20:00,173.58,173.83,173.56,173.82,21429.0,172.7864,173.0352,172.7665,173.0253,21429.0
2021-04-16 12:25:00,173.76,174.16,173.47,173.49,18270.0,172.9656,173.3637,172.6769,172.6968,18270.0
2021-04-16 12:30:00,173.5,173.84,173.37,173.81,24545.0,172.7067,173.0452,172.5773,173.0153,24545.0
2021-04-16 12:35:00,173.74,173.89,173.46,173.65,17468.0,172.9456,173.095,172.6669,172.8561,17468.0
2021-04-16 12:40:00,173.64,173.73,173.55,173.73,7343.0,172.8461,172.9357,172.7565,172.9357,7343.0
2021-04-16 12:45:00,173.72,173.8,173.53,173.79,8272.0,172.9257,173.0054,172.7366,172.9954,8272.0
2021-04-16 12:50:00,173.79,173.8,173.56,173.57,8489.0,172.9954,173.0054,172.7665,172.7764,8489.0
2021-04-16 12:55:00,173.66,173.8,173.4,173.48,9763.0,172.866,173.0054,172.6072,172.6868,9763.0
2021-04-16 13:00:00,173.49,173.53,173.05,173.1,8933.0,172.6968,172.7366,172.2588,172.3086,8933.0
2021-04-16 13:05:00,173.13,173.24,173.07,173.16,9862.0,172.3384,172.4479,172.2787,172.3683,9862.0
2021-04-16 13:10:00,173.16,173.5,173.16,173.3,11359.0,172.3683,172.7067,172.3683,172.5077,11359.0
2021-04-16 13:15:00,173.33,173.38,173.2,173.21,5925.0,172.5375,172.5873,172.4081,172.4181,5925.0
2021-04-16 13:20:00,173.21,173.6,173.21,173.6,11034.0,172.4181,172.8063,172.4181,172.8063,11034.0
2021-04-16 13:25:00,173.55,173.65,173.38,173.49,7089.0,172.7565,172.8561,172.5873,172.6968,7089.0
2021-04-16 13:30:00,173.52,173.72,173.51,173.66,10179.0,172.7267,172.9257,172.7167,172.866,10179.0
2021-04-16 13:35:00,173.53,173.59,173.33,173.39,8531.0,172.7366,172.7963,172.5375,172.5972,8531.0
2021-04-16 13:40:00,173.4,173.45,173.26,173.44,6233.0,172.6072,172.657,172.4678,172.647,6233.0
2021-04-16 13:45:00,173.46,173.65,173.31,173.46,11394.0,172.6669,172.8561,172.5176,172.6669,11394.0
2021-04-16 13:50:00,173.46,173.52,173.3,173.43,7078.0,172.6669,172.7267,172.5077,172.6371,7078.0
2021-04-16 13:55:00,173.38,173.39,172.96,172.97,7005.0,172.5873,172.5972,172.1692,172.1792,7005.0
2021-04-16 14:00:00,172.98,173.34,172.89,173.3,13485.0,172.1891,172.5475,172.0995,172.5077,13485.0
2021-04-16 14:05:00,173.31,173.39,173.19,173.21,5450.0,172.5176,172.5972,172.3982,172.4181,5450.0
2021-04-16 14:10:00,173.18,173.5,173.01,173.46,53749.0,172.3882,172.7067,172.219,172.6669,53749.0
2021-04-16 14:15:00,173.51,173.54,173.38,173.52,12923.0,172.7167,172.7466,172.5873,172.7267,12923.0
2021-04-16 14:20:00,173.44,173.7,173.39,173.67,9574.0,172.647,172.9058,172.5972,172.876,9574.0
2021-04-16 14:25:00,173.62,173.81,173.58,173.71,5019.0,172.8262,173.0153,172.7864,172.9158,5019.0
2021-04-16 14:30:00,173.74,174.14,173.68,173.98,10619.0,172.9456,173.3438,172.8859,173.1846,10619.0
2021-04-16 14:35:00,173.93,174.02,173.7,173.74,14214.0,173.1348,173.2244,172.9058,172.9456,14214.0
2021-04-16 14:40:00,173.74,173.87,173.7,173.87,6952.0,172.9456,173.0751,172.9058,173.0751,6952.0
2021-04-16 14:45:00,173.88,174.13,173.7,174.06,15352.0,173.085,173.3339,172.9058,173.2642,15352.0
2021-04-16 14:50:00,174.06,174.32,174.01,174.15,15910.0,173.2642,173.523,173.2144,173.3538,15910.0
2021-04-16 14:55:00,174.08,174.22,174.07,174.17,6100.0,173.2841,173.4235,173.2741,173.3737,6100.0
2021-04-16 15:00:00,174.17,174.55,174.17,174.32,23780.0,173.3737,173.7519,173.3737,173.523,23780.0
2021-04-16 15:05:00,174.34,174.44,174.15,174.27,9675.0,173.5429,173.6424,173.3538,173.4732,9675.0
2021-04-16 15:10:00,174.23,174.31,174.05,174.05,10267.0,173.4334,173.513,173.2542,173.2542,10267.0
2021-04-16 15:15:00,174.07,174.19,173.98,174.18,8392.0,173.2741,173.3936,173.1846,173.3836,8392.0
2021-04-16 15:20:00,174.17,174.17,173.98,174.14,13417.0,173.3737,173.3737,173.1846,173.3438,13417.0
2021-04-16 15:25:00,174.13,174.44,174.13,174.43,21333.0,173.3339,173.6424,173.3339,173.6325,21333.0
2021-04-16 15:30:00,174.45,174.47,174.34,174.4,21245.0,173.6524,173.6723,173.5429,173.6026,21245.0
2021-04-16 15:35:00,174.43,174.64,174.36,174.59,19403.0,173.6325,173.8415,173.5628,173.7918,19403.0
2021-04-16 15:40:00,174.58,174.77,174.51,174.51,30951.0,173.7818,173.9709,173.7121,173.7121,30951.0
2021-04-16 15:45:00,174.49,174.49,174.02,174.13,20774.0,173.6922,173.6922,173.2244,173.3339,20774.0
2021-04-16 15:50:00,174.16,174.46,174.09,174.25,33831.0,173.3637,173.6624,173.294,173.4533,33831.0
2021-04-16 15:55:00,174.13,174.26,173.86,173.91,79473.0,173.3339,173.4633,173.0651,173.1149,79473.0
2021-04-19 09:30:00,173.0,174.6,172.06,174.6,59990.0,172.209,173.8017,171.2733,173.8017,59990.0
2021-04-19 09:35:00,174.49,175.83,174.33,175.59,70329.0,173.6922,175.0261,173.533,174.7872,70329.0
2021-04-19 09:40:00,175.5,177.88,175.49,177.26,127683.0,174.6976,177.0667,174.6876,176.4496,127683.0
2021-04-19 09:45:00,177.17,177.55,176.25,177.06,30832.0,176.36,176.7382,175.4442,176.2505,30832.0
2021-04-19 09:50:00,177.14,177.14,176.01,176.05,21825.0,176.3301,176.3301,175.2053,175.2451,21825.0
2021-04-19 09:55:00,176.04,176.27,175.49,175.93,17345.0,175.2351,175.4641,174.6876,175.1256,17345.0
2021-04-19 10:00:00,176.01,176.01,174.62,174.72,18170.0,175.2053,175.2053,173.8216,173.9212,18170.0
2021-04-19 10:05:00,174.62,174.98,173.89,174.24,49009.0,173.8216,174.18,173.095,173.4434,49009.0
2021-04-19 10:10:00,174.12,174.6,173.63,174.6,27678.0,173.3239,173.8017,172.8362,173.8017,27678.0
2021-04-19 10:15:00,174.71,175.7,174.58,175.7,44654.0,173.9112,174.8967,173.7818,174.8967,44654.0
2021-04-19 10:20:00,175.63,176.05,175.47,175.71,37062.0,174.827,175.2451,174.6677,174.9066,37062.0
2021-04-19 10:25:00,175.67,176.21,175.54,175.97,24226.0,174.8668,175.4044,174.7374,175.1655,24226.0
2021-04-19 10:30:00,175.93,176.64,175.67,175.78,44268.0,175.1256,175.8324,174.8668,174.9763,44268.0
2021-04-19 10:35:00,175.9,176.44,175.86,176.17,14015.0,175.0958,175.6333,175.056,175.3645,14015.0
2021-04-19 10:40:00,176.1,176.1,175.4,175.59,24814.0,175.2949,175.2949,174.5981,174.7872,24814.0
2021-04-19 10:45:00,175.58,175.66,174.61,174.85,38813.0,174.7772,174.8569,173.8117,174.0506,38813.0
2021-04-19 10:50:00,174.87,175.96,174.59,175.77,47185.0,174.0705,175.1555,173.7918,174.9664,47185.0
2021-04-19 10:55:00,175.97,176.32,175.7,176.26,18362.0,175.1655,175.5139,174.8967,175.4541,18362.0
2021-04-19 11:00:00,176.2,176.55,175.67,175.67,43050.0,175.3944,175.7428,174.8668,174.8668,43050.0
2021-04-19 11:05:00,175.53,175.68,174.75,174.92,42348.0,174.7275,174.8768,173.951,174.1203,42348.0
2021-04-19 11:10:00,175.02,176.09,174.93,176.09,16850.0,174.2198,175.2849,174.1302,175.2849,16850.0
2021-04-19 11:15:00,176.1,176.36,175.84,176.3,12655.0,175.2949,175.5537,175.036,175.4939,12655.0
2021-04-19 11:20:00,176.43,176.72,176.15,176.27,8143.0,175.6234,175.912,175.3446,175.4641,8143.0
2021-04-19 11:25:00,176.15,176.9,176.15,176.87,7481.0,175.3446,176.0912,175.3446,176.0613,7481.0
2021-04-19 11:30:00,176.75,177.0,176.62,177.0,6101.0,175.9419,176.1907,175.8125,176.1907,6101.0
2021-04-19 11:35:00,176.76,176.98,176.59,176.94,12513.0,175.9518,176.1708,175.7826,176.131,12513.0
2021-04-19 11:40:00,176.88,177.04,176.22,176.22,16899.0,176.0713,176.2306,175.4143,175.4143,16899.0
2021-04-19 11:45:00,176.13,176.5,175.98,176.42,9780.0,175.3247,175.693,175.1754,175.6134,9780.0
2021-04-19 11:50:00,176.52,176.96,176.52,176.64,4373.0,175.7129,176.1509,175.7129,175.8324,4373.0
2021-04-19 11:55:00,176.61,176.98,176.38,176.47,12580.0,175.8025,176.1708,175.5736,175.6632,12580.0
2021-04-19 12:00:00,176.5,176.8,176.17,176.34,8221.0,175.693,175.9917,175.3645,175.5338,8221.0
2021-04-19 12:05:00,176.21,176.54,175.97,176.42,5924.0,175.4044,175.7328,175.1655,175.6134,5924.0
2021-04-19 12:10:00,176.44,176.67,176.26,176.45,6244.0,175.6333,175.8623,175.4541,175.6433,6244.0
2021-04-19 12:15:00,176.46,176.58,176.4,176.56,4400.0,175.6532,175.7727,175.5935,175.7528,4400.0
2021-04-19 12:20:00,176.5,176.68,176.33,176.55,11817.0,175.693,175.8722,175.5238,175.7428,11817.0
2021-04-19 12:25:00,176.53,176.54,175.93,176.19,6475.0,175.7229,175.7328,175.1256,175.3844,6475.0
2021-04-19 12:30:00,176.19,176.51,176.05,176.16,8527.0,175.3844,175.703,175.2451,175.3546,8527.0
2021-04-19 12:35:00,176.22,176.29,175.82,175.91,8653.0,175.4143,175.484,175.0161,175.1057,8653.0
2021-04-19 12:40:00,175.91,175.91,175.4,175.59,8294.0,175.1057,175.1057,174.5981,174.7872,8294.0
2021-04-19 12:45:00,175.59,175.59,175.25,175.57,4370.0,174.7872,174.7872,174.4487,174.7673,4370.0
2021-04-19 12:50:00,175.55,175.76,175.42,175.74,6566.0,174.7474,174.9564,174.618,174.9365,6566.0
2021-04-19 12:55:00,175.63,175.88,175.63,175.69,6401.0,174.827,175.0759,174.827,174.8867,6401.0
2021-04-19 13:00:00,175.79,176.1,175.73,176.0,5250.0,174.9863,175.2949,174.9266,175.1953,5250.0
2021-04-19 13:05:00,176.09,176.2,176.0,176.11,4299.0,175.2849,175.3944,175.1953,175.3048,4299.0
2021-04-19 13:10:00,176.05,176.63,176.05,176.35,11618.0,175.2451,175.8224,175.2451,175.5437,11618.0
2021-04-19 13:15:00,176.32,176.43,176.05,176.05,2700.0,175.5139,175.6234,175.2451,175.2451,2700.0
2021-04-19 13:20:00,176.05,176.23,175.99,176.02,3266.0,175.2451,175.4243,175.1854,175.2152,3266.0
2021-04-19 13:25:00,175.97,176.13,175.9,176.09,6342.0,175.1655,175.3247,175.0958,175.2849,6342.0
2021-04-19 13:30:00,176.09,176.24,175.91,176.24,6814.0,175.2849,175.4342,175.1057,175.4342,6814.0
2021-04-19 13:35:00,176.31,176.87,176.27,176.58,32838.0,175.5039,176.0613,175.4641,175.7727,32838.0
2021-04-19 13:40:00,176.59,176.71,176.22,176.34,23622.0,175.7826,175.9021,175.4143,175.5338,23622.0
2021-04-19 13:45:00,176.28,176.47,176.18,176.35,5869.0,175.474,175.6632,175.3745,175.5437,5869.0
2021-04-19 13:50:00,176.42,176.6,176.4,176.45,4540.0,175.6134,175.7926,175.5935,175.6433,4540.0
2021-04-19 13:55:00,176.45,176.73,176.4,176.61,5403.0,175.6433,175.922,175.5935,175.8025,5403.0
2021-04-19 14:00:00,176.54,176.81,176.46,176.73,5280.0,175.7328,176.0016,175.6532,175.922,5280.0
2021-04-19 14:05:00,176.68,176.68,176.35,176.48,8600.0,175.8722,175.8722,175.5437,175.6731,8600.0
2021-04-19 14:10:00,176.42,176.5,176.05,176.09,14263.0,175.6134,175.693,175.2451,175.2849,14263.0
2021-04-19 14:15:00,176.12,176.22,175.83,175.91,12641.0,175.3148,175.4143,175.0261,175.1057,12641.0
2021-04-19 14:20:00,175.95,176.0,175.74,176.0,5180.0,175.1455,175.1953,174.9365,175.1953,5180.0
2021-04-19 14:25:00,176.18,176.18,175.98,176.07,2958.0,175.3745,175.3745,175.1754,175.265,2958.0
2021-04-19 14:30:00,176.01,176.03,175.84,175.98,3023.0,175.2053,175.2252,175.036,175.1754,3023.0
2021-04-19 14:35:00,175.87,176.0,175.6,175.62,3530.0,175.0659,175.1953,174.7971,174.8171,3530.0
2021-04-19 14:40:00,175.6,175.76,175.31,175.32,8522.0,174.7971,174.9564,174.5085,174.5184,8522.0
2021-04-19 14:45:00,175.39,175.62,175.16,175.52,7905.0,174.5881,174.8171,174.3592,174.7175,7905.0
2021-04-19 14:50:00,175.37,175.5,175.21,175.24,6815.0,174.5682,174.6976,174.4089,174.4388,6815.0
2021-04-19 14:55:00,175.31,175.34,174.67,174.79,17886.0,174.5085,174.5383,173.8714,173.9908,17886.0
2021-04-19 15:00:00,174.81,175.0,174.8,174.91,10295.0,174.0108,174.1999,174.0008,174.1103,10295.0
2021-04-19 15:05:00,174.93,175.46,174.86,175.33,14544.0,174.1302,174.6578,174.0605,174.5284,14544.0
2021-04-19 15:10:00,175.27,175.31,174.8,174.8,10599.0,174.4687,174.5085,174.0008,174.0008,10599.0
2021-04-19 15:15:00,174.82,175.16,174.79,175.11,9504.0,174.0207,174.3592,173.9908,174.3094,9504.0
2021-04-19 15:20:00,175.11,175.33,174.96,175.15,12046.0,174.3094,174.5284,174.1601,174.3492,12046.0
2021-04-19 15:25:00,175.07,175.24,174.8,174.86,5153.0,174.2696,174.4388,174.0008,174.0605,5153.0
2021-04-19 15:30:00,174.85,175.01,174.69,174.93,14347.0,174.0506,174.2098,173.8913,174.1302,14347.0
2021-04-19 15:35:00,174.83,174.84,174.32,174.62,30689.0,174.0307,174.0406,173.523,173.8216,30689.0
2021-04-19 15:40:00,174.63,174.96,174.59,174.86,6786.0,173.8316,174.1601,173.7918,174.0605,6786.0
2021-04-19 15:45:00,174.9,175.07,174.2,174.95,52107.0,174.1003,174.2696,173.4035,174.1501,52107.0
2021-04-19 15:50:00,175.02,175.46,174.69,175.22,68798.0,174.2198,174.6578,173.8913,174.4189,68798.0
2021-04-19 15:55:00,175.26,175.96,175.25,175.62,91772.0,174.4587,175.1555,174.4487,174.8171,91772.0
2021-04-20 09:30:00,174.2,174.94,171.78,172.2,56608.0,173.4035,174.1402,170.9946,171.4127,56608.0
2021-04-20 09:35:00,172.15,172.39,171.07,171.52,41669.0,171.3629,171.6018,170.2879,170.7358,41669.0
2021-04-20 09:40:00,171.05,171.84,170.29,171.22,33135.0,170.2679,171.0543,169.5114,170.4372,33135.0
2021-04-20 09:45:00,171.09,171.33,170.0,170.0,33447.0,170.3078,170.5467,169.2227,169.2227,33447.0
2021-04-20 09:50:00,170.0,170.3,169.3,169.7,47794.0,169.2227,169.5214,168.5259,168.9241,47794.0
2021-04-20 09:55:00,169.7,169.75,168.5,169.12,35978.0,168.9241,168.9739,167.7296,168.3468,35978.0
2021-04-20 10:00:00,169.17,169.18,168.11,168.45,32112.0,168.3965,168.4065,167.3414,167.6798,32112.0
2021-04-20 10:05:00,168.44,169.52,168.35,169.5,48558.0,167.6699,168.7449,167.5803,168.725,48558.0
2021-04-20 10:10:00,169.49,169.71,168.88,168.93,46519.0,168.7151,168.9341,168.1079,168.1576,46519.0
2021-04-20 10:15:00,168.92,169.14,168.6,168.99,57754.0,168.1477,168.3667,167.8292,168.2174,57754.0
2021-04-20 10:20:00,168.91,169.11,168.56,168.96,34410.0,168.1377,168.3368,167.7893,168.1875,34410.0
2021-04-20 10:25:00,169.02,169.42,168.9,169.33,25504.0,168.2472,168.6454,168.1278,168.5558,25504.0
2021-04-20 10:30:00,169.28,169.32,168.44,168.61,27555.0,168.506,168.5459,167.6699,167.8391,27555.0
2021-04-20 10:35:00,168.6,169.05,168.41,169.05,19966.0,167.8292,168.2771,167.64,168.2771,19966.0
2021-04-20 10:40:00,169.05,169.05,168.18,168.66,22788.0,168.2771,168.2771,167.4111,167.8889,22788.0
2021-04-20 10:45:00,168.56,168.67,167.9,167.98,41011.0,167.7893,167.8988,167.1324,167.212,41011.0
2021-04-20 10:50:00,167.98,168.43,167.67,168.14,37494.0,167.212,167.6599,166.9034,167.3713,37494.0
2021-04-20 10:55:00,168.14,168.38,167.91,168.2,25010.0,167.3713,167.6102,167.1423,167.431,25010.0
2021-04-20 11:00:00,168.2,168.99,168.15,168.77,46522.0,167.431,168.2174,167.3812,167.9984,46522.0
2021-04-20 11:05:00,168.86,168.99,168.47,168.68,13744.0,168.088,168.2174,167.6997,167.9088,13744.0
2021-04-20 11:10:00,168.77,168.84,168.48,168.66,11904.0,167.9984,168.0681,167.7097,167.8889,11904.0
2021-04-20 11:15:00,168.68,168.68,167.71,167.84,23629.0,167.9088,167.9088,166.9432,167.0726,23629.0
2021-04-20 11:20:00,167.92,167.96,166.89,167.65,35241.0,167.1523,167.1921,166.127,166.8835,35241.0
2021-04-20 11:25:00,167.5,167.67,167.19,167.47,22715.0,166.7342,166.9034,166.4256,166.7043,22715.0
2021-04-20 11:30:00,167.47,167.86,167.1,167.64,24887.0,166.7043,167.0925,166.336,166.8735,24887.0
2021-04-20 11:35:00,167.58,167.61,166.82,167.11,24307.0,166.8138,166.8437,166.0573,166.346,24307.0
2021-04-20 11:40:00,167.15,167.71,167.12,167.52,12622.0,166.3858,166.9432,166.3559,166.7541,12622.0
2021-04-20 11:45:00,167.39,167.52,166.89,167.13,24205.0,166.6247,166.7541,166.127,166.3659,24205.0
2021-04-20 11:50:00,167.12,167.52,166.97,167.29,39868.0,166.3559,166.7541,166.2066,166.5251,39868.0
2021-04-20 11:55:00,167.33,168.46,167.26,168.22,28105.0,166.565,167.6898,166.4953,167.4509,28105.0
2021-04-20 12:00:00,168.22,168.22,167.77,167.93,27589.0,167.4509,167.4509,167.0029,167.1622,27589.0
2021-04-20 12:05:00,168.02,168.29,167.83,168.28,32052.0,167.2518,167.5206,167.0627,167.5106,32052.0
2021-04-20 12:10:00,168.38,168.43,167.64,168.01,42598.0,167.6102,167.6599,166.8735,167.2418,42598.0
2021-04-20 12:15:00,167.95,168.13,167.73,168.08,10429.0,167.1821,167.3613,166.9631,167.3115,10429.0
2021-04-20 12:20:00,168.08,168.39,167.89,168.22,33128.0,167.3115,167.6201,167.1224,167.4509,33128.0
2021-04-20 12:25:00,168.21,168.28,168.04,168.04,21566.0,167.4409,167.5106,167.2717,167.2717,21566.0
2021-04-20 12:30:00,168.03,168.26,167.94,168.12,12008.0,167.2618,167.4907,167.1722,167.3513,12008.0
2021-04-20 12:35:00,168.29,168.29,167.94,167.94,16006.0,167.5206,167.5206,167.1722,167.1722,16006.0
2021-04-20 12:40:00,167.98,168.02,167.67,167.79,11856.0,167.212,167.2518,166.9034,167.0229,11856.0
2021-04-20 12:45:00,167.84,168.01,167.64,167.91,11598.0,167.0726,167.2418,166.8735,167.1423,11598.0
2021-04-20 12:50:00,167.98,168.0,167.67,167.71,10770.0,167.212,167.2319,166.9034,166.9432,10770.0
2021-04-20 12:55:00,167.72,168.31,167.45,168.22,12071.0,166.9532,167.5405,166.6844,167.4509,12071.0
2021-04-20 13:00:00,168.17,168.2,167.61,167.81,12073.0,167.4011,167.431,166.8437,167.0428,12073.0
2021-04-20 13:05:00,167.84,167.94,167.56,167.7,8385.0,167.0726,167.1722,166.7939,166.9333,8385.0
2021-04-20 13:10:00,167.74,167.81,167.6,167.8,9026.0,166.9731,167.0428,166.8337,167.0328,9026.0
2021-04-20 13:15:00,167.78,168.1,167.69,168.1,12722.0,167.0129,167.3314,166.9233,167.3314,12722.0
2021-04-20 13:20:00,168.06,168.11,167.47,167.47,12933.0,167.2916,167.3414,166.7043,166.7043,12933.0
2021-04-20 13:25:00,167.5,167.83,167.37,167.76,14659.0,166.7342,167.0627,166.6048,166.993,14659.0
2021-04-20 13:30:00,167.8,167.81,167.3,167.4,7393.0,167.0328,167.0428,166.5351,166.6346,7393.0
2021-04-20 13:35:00,167.39,167.48,166.98,166.98,29795.0,166.6247,166.7143,166.2166,166.2166,29795.0
2021-04-20 13:40:00,167.01,167.64,166.75,167.17,22270.0,166.2464,166.8735,165.9876,166.4057,22270.0
2021-04-20 13:45:00,167.25,168.28,167.2,168.27,30598.0,166.4853,167.5106,166.4356,167.5007,30598.0
2021-04-20 13:50:00,168.27,168.67,168.1,168.67,37636.0,167.5007,167.8988,167.3314,167.8988,37636.0
2021-04-20 13:55:00,168.71,168.8,168.15,168.72,14912.0,167.9386,168.0282,167.3812,167.9486,14912.0
2021-04-20 14:00:00,168.72,168.96,168.42,168.67,23496.0,167.9486,168.1875,167.65,167.8988,23496.0
2021-04-20 14:05:00,168.79,168.94,168.66,168.84,18284.0,168.0183,168.1676,167.8889,168.0681,18284.0
2021-04-20 14:10:00,168.81,168.82,168.43,168.77,20812.0,168.0382,168.0481,167.6599,167.9984,20812.0
2021-04-20 14:15:00,168.8,169.08,168.8,169.0,16860.0,168.0282,168.307,168.0282,168.2273,16860.0
2021-04-20 14:20:00,169.0,169.28,168.84,168.89,12032.0,168.2273,168.506,168.0681,168.1178,12032.0
2021-04-20 14:25:00,168.88,168.99,168.63,168.73,6625.0,168.1079,168.2174,167.859,167.9586,6625.0
2021-04-20 14:30:00,168.74,168.94,168.67,168.75,12946.0,167.9685,168.1676,167.8988,167.9785,12946.0
2021-04-20 14:35:00,168.68,169.11,168.68,169.06,11050.0,167.9088,168.3368,167.9088,168.287,11050.0
2021-04-20 14:40:00,169.03,169.31,169.01,169.17,12585.0,168.2572,168.5359,168.2373,168.3965,12585.0
2021-04-20 14:45:00,169.17,169.57,169.13,169.3,14794.0,168.3965,168.7947,168.3567,168.5259,14794.0
2021-04-20 14:50:00,169.21,169.51,169.21,169.21,6955.0,168.4364,168.735,168.4364,168.4364,6955.0
2021-04-20 14:55:00,169.22,169.22,168.94,169.15,11124.0,168.4463,168.4463,168.1676,168.3766,11124.0
2021-04-20 15:00:00,169.21,169.63,169.11,169.61,10102.0,168.4364,168.8544,168.3368,168.8345,10102.0
2021-04-20 15:05:00,169.55,169.96,169.55,169.96,10076.0,168.7748,169.1829,168.7748,169.1829,10076.0
2021-04-20 15:10:00,169.96,170.19,169.92,170.16,12982.0,169.1829,169.4119,169.1431,169.382,12982.0
2021-04-20 15:15:00,170.17,170.57,170.14,170.37,28501.0,169.392,169.7901,169.3621,169.5911,28501.0
2021-04-20 15:20:00,170.37,170.52,170.18,170.42,13400.0,169.5911,169.7404,169.4019,169.6408,13400.0
2021-04-20 15:25:00,170.38,170.52,170.08,170.38,15453.0,169.601,169.7404,169.3024,169.601,15453.0
2021-04-20 15:30:00,170.37,170.46,170.13,170.41,15722.0,169.5911,169.6806,169.3522,169.6309,15722.0
2021-04-20 15:35:00,170.35,170.36,169.87,169.93,26643.0,169.5711,169.5811,169.0933,169.1531,26643.0
2021-04-20 15:40:00,169.93,170.17,169.91,169.99,20267.0,169.1531,169.392,169.1332,169.2128,20267.0
2021-04-20 15:45:00,170.0,170.4,169.98,170.26,21946.0,169.2227,169.6209,169.2028,169.4816,21946.0
2021-04-20 15:50:00,170.36,170.66,170.19,170.44,66888.0,169.5811,169.8797,169.4119,169.6607,66888.0
2021-04-20 15:55:00,170.44,170.64,170.32,170.38,69848.0,169.6607,169.8598,169.5413,169.601,69848.0
2021-04-21 09:30:00,170.49,170.94,168.53,170.94,29904.0,169.7105,170.1585,167.7595,170.1585,29904.0
2021-04-21 09:35:00,170.93,171.39,170.4,170.91,15237.0,170.1485,170.6064,169.6209,170.1286,15237.0
2021-04-21 09:40:00,171.16,171.55,170.58,171.35,19404.0,170.3774,170.7657,169.8001,170.5666,19404.0
2021-04-21 09:45:00,171.24,171.76,171.08,171.73,12551.0,170.4571,170.9747,170.2978,170.9448,12551.0
2021-04-21 09:50:00,171.76,172.39,171.5,172.32,32606.0,170.9747,171.6018,170.7159,171.5321,32606.0
2021-04-21 09:55:00,172.32,172.72,171.93,172.56,19595.0,171.5321,171.9303,171.1439,171.771,19595.0
2021-04-21 10:00:00,172.49,173.42,172.49,173.17,35782.0,171.7014,172.6271,171.7014,172.3783,35782.0
2021-04-21 10:05:00,172.8,173.55,172.67,173.27,27159.0,172.0099,172.7565,171.8805,172.4778,27159.0
2021-04-21 10:10:00,173.26,173.53,173.03,173.39,19239.0,172.4678,172.7366,172.2389,172.5972,19239.0
2021-04-21 10:15:00,173.29,173.67,173.02,173.29,10397.0,172.4977,172.876,172.2289,172.4977,10397.0
2021-04-21 10:20:00,173.22,173.52,173.15,173.34,11195.0,172.428,172.7267,172.3583,172.5475,11195.0
2021-04-21 10:25:00,173.29,173.29,172.83,173.24,15904.0,172.4977,172.4977,172.0398,172.4479,15904.0
2021-04-21 10:30:00,173.05,173.34,172.71,173.25,27260.0,172.2588,172.5475,171.9204,172.4579,27260.0
2021-04-21 10:35:00,173.16,173.65,173.15,173.58,7563.0,172.3683,172.8561,172.3583,172.7864,7563.0
2021-04-21 10:40:00,173.57,174.38,173.57,174.34,16276.0,172.7764,173.5827,172.7764,173.5429,16276.0
2021-04-21 10:45:00,174.34,174.66,174.34,174.56,19068.0,173.5429,173.8614,173.5429,173.7619,19068.0
2021-04-21 10:50:00,174.6,174.86,174.18,174.69,22809.0,173.8017,174.0605,173.3836,173.8913,22809.0
2021-04-21 10:55:00,174.65,174.73,173.88,174.0,19445.0,173.8515,173.9311,173.085,173.2045,19445.0
2021-04-21 11:00:00,173.97,174.15,173.65,173.75,12154.0,173.1746,173.3538,172.8561,172.9556,12154.0
2021-04-21 11:05:00,173.8,173.8,173.26,173.28,10666.0,173.0054,173.0054,172.4678,172.4878,10666.0
2021-04-21 11:10:00,173.39,173.44,172.9,173.2,12287.0,172.5972,172.647,172.1095,172.4081,12287.0
2021-04-21 11:15:00,173.32,173.51,173.19,173.37,13046.0,172.5276,172.7167,172.3982,172.5773,13046.0
2021-04-21 11:20:00,173.42,173.58,173.3,173.39,5089.0,172.6271,172.7864,172.5077,172.5972,5089.0
2021-04-21 11:25:00,173.46,173.64,173.05,173.3,5122.0,172.6669,172.8461,172.2588,172.5077,5122.0
2021-04-21 11:30:00,173.22,173.52,172.99,173.19,13062.0,172.428,172.7267,172.1991,172.3982,13062.0
2021-04-21 11:35:00,173.14,173.14,172.55,172.7,6689.0,172.3484,172.3484,171.7611,171.9104,6689.0
2021-04-21 11:40:00,172.66,172.81,172.53,172.75,6817.0,171.8706,172.0199,171.7412,171.9602,6817.0
2021-04-21 11:45:00,172.78,172.95,172.73,172.94,5641.0,171.99,172.1593,171.9403,172.1493,5641.0
2021-04-21 11:50:00,173.0,173.13,172.82,173.0,6415.0,172.209,172.3384,172.0299,172.209,6415.0
2021-04-21 11:55:00,173.07,173.33,173.07,173.28,2603.0,172.2787,172.5375,172.2787,172.4878,2603.0
2021-04-21 12:00:00,173.3,173.36,172.85,173.04,3717.0,172.5077,172.5674,172.0597,172.2489,3717.0
2021-04-21 12:05:00,173.07,173.17,172.92,173.11,4197.0,172.2787,172.3783,172.1294,172.3185,4197.0
2021-04-21 12:10:00,173.13,173.33,173.01,173.33,4070.0,172.3384,172.5375,172.219,172.5375,4070.0
2021-04-21 12:15:00,173.35,173.44,173.03,173.34,17803.0,172.5574,172.647,172.2389,172.5475,17803.0
2021-04-21 12:20:00,173.31,173.45,172.97,173.36,4513.0,172.5176,172.657,172.1792,172.5674,4513.0
2021-04-21 12:25:00,173.39,173.43,173.1,173.21,5600.0,172.5972,172.6371,172.3086,172.4181,5600.0
2021-04-21 12:30:00,173.21,173.53,173.18,173.49,3693.0,172.4181,172.7366,172.3882,172.6968,3693.0
2021-04-21 12:35:00,173.5,173.78,173.34,173.72,7250.0,172.7067,172.9855,172.5475,172.9257,7250.0
2021-04-21 12:40:00,173.72,173.84,173.5,173.61,6503.0,172.9257,173.0452,172.7067,172.8162,6503.0
2021-04-21 12:45:00,173.54,173.66,173.29,173.39,5783.0,172.7466,172.866,172.4977,172.5972,5783.0
2021-04-21 12:50:00,173.33,173.57,173.27,173.57,7276.0,172.5375,172.7764,172.4778,172.7764,7276.0
2021-04-21 12:55:00,173.5,173.81,173.43,173.7,12662.0,172.7067,173.0153,172.6371,172.9058,12662.0
2021-04-21 13:00:00,173.68,173.81,173.56,173.68,3544.0,172.8859,173.0153,172.7665,172.8859,3544.0
2021-04-21 13:05:00,173.71,174.2,173.7,174.2,10301.0,172.9158,173.4035,172.9058,173.4035,10301.0
2021-04-21 13:10:00,174.12,174.28,173.99,174.18,4326.0,173.3239,173.4832,173.1945,173.3836,4326.0
2021-04-21 13:15:00,174.13,174.18,173.94,174.13,6763.0,173.3339,173.3836,173.1447,173.3339,6763.0
2021-04-21 13:20:00,174.08,174.3,174.08,174.23,6342.0,173.2841,173.5031,173.2841,173.4334,6342.0
2021-04-21 13:25:00,174.18,174.36,174.11,174.14,8410.0,173.3836,173.5628,173.314,173.3438,8410.0
2021-04-21 13:30:00,174.28,174.4,173.85,173.85,13552.0,173.4832,173.6026,173.0551,173.0551,13552.0
2021-04-21 13:35:00,173.9,174.14,173.89,173.93,10045.0,173.1049,173.3438,173.095,173.1348,10045.0
2021-04-21 13:40:00,173.98,174.23,173.97,174.12,6182.0,173.1846,173.4334,173.1746,173.3239,6182.0
2021-04-21 13:45:00,174.11,174.64,174.11,174.6,7145.0,173.314,173.8415,173.314,173.8017,7145.0
2021-04-21 13:50:00,174.65,174.81,174.52,174.78,5715.0,173.8515,174.0108,173.7221,173.9809,5715.0
2021-04-21 13:55:00,174.67,174.95,174.56,174.81,6847.0,173.8714,174.1501,173.7619,174.0108,6847.0
2021-04-21 14:00:00,174.8,175.0,174.46,174.51,14262.0,174.0008,174.1999,173.6624,173.7121,14262.0
2021-04-21 14:05:00,174.61,176.76,174.45,175.78,189109.0,173.8117,175.9518,173.6524,174.9763,189109.0
2021-04-21 14:10:00,175.84,176.61,175.62,175.72,121411.0,175.036,175.8025,174.8171,174.9166,121411.0
2021-04-21 14:15:00,175.68,176.21,175.5,176.03,43246.0,174.8768,175.4044,174.6976,175.2252,43246.0
2021-04-21 14:20:00,175.93,176.3,175.8,176.19,17755.0,175.1256,175.4939,174.9962,175.3844,17755.0
2021-04-21 14:25:00,176.19,176.2,175.75,175.89,16403.0,175.3844,175.3944,174.9465,175.0858,16403.0
2021-04-21 14:30:00,175.68,176.11,175.68,175.88,18230.0,174.8768,175.3048,174.8768,175.0759,18230.0
2021-04-21 14:35:00,175.87,176.3,175.84,176.29,16194.0,175.0659,175.4939,175.036,175.484,16194.0
2021-04-21 14:40:00,176.17,176.49,176.1,176.27,19084.0,175.3645,175.6831,175.2949,175.4641,19084.0
2021-04-21 14:45:00,176.25,176.27,175.6,175.66,22726.0,175.4442,175.4641,174.7971,174.8569,22726.0
2021-04-21 14:50:00,175.68,176.12,175.61,176.11,11024.0,174.8768,175.3148,174.8071,175.3048,11024.0
2021-04-21 14:55:00,176.05,176.12,175.63,175.75,34171.0,175.2451,175.3148,174.827,174.9465,34171.0
2021-04-21 15:00:00,175.68,176.0,175.64,175.91,8391.0,174.8768,175.1953,174.837,175.1057,8391.0
2021-04-21 15:05:00,175.92,176.16,175.87,176.07,7766.0,175.1157,175.3546,175.0659,175.265,7766.0
2021-04-21 15:10:00,176.06,176.28,176.02,176.21,11162.0,175.255,175.474,175.2152,175.4044,11162.0
2021-04-21 15:15:00,176.25,176.26,175.96,176.11,6766.0,175.4442,175.4541,175.1555,175.3048,6766.0
2021-04-21 15:20:00,176.07,176.11,175.8,175.89,13595.0,175.265,175.3048,174.9962,175.0858,13595.0
2021-04-21 15:25:00,175.94,176.17,175.93,176.01,14412.0,175.1356,175.3645,175.1256,175.2053,14412.0
2021-04-21 15:30:00,176.0,176.14,175.77,175.91,25037.0,175.1953,175.3347,174.9664,175.1057,25037.0
2021-04-21 15:35:00,175.84,176.0,175.73,175.75,18256.0,175.036,175.1953,174.9266,174.9465,18256.0
2021-04-21 15:40:00,175.75,175.75,175.5,175.63,25275.0,174.9465,174.9465,174.6976,174.827,25275.0
2021-04-21 15:45:00,175.69,176.14,175.68,176.09,27326.0,174.8867,175.3347,174.8768,175.2849,27326.0
2021-04-21 15:50:00,176.06,176.14,175.62,175.99,51399.0,175.255,175.3347,174.8171,175.1854,51399.0
2021-04-21 15:55:00,175.99,176.39,175.94,176.27,84817.0,175.1854,175.5835,175.1356,175.4641,84817.0
2021-04-22 09:30:00,176.71,177.0,175.83,176.25,34311.0,175.9021,176.1907,175.0261,175.4442,34311.0
2021-04-22 09:35:00,176.36,176.37,175.37,176.2,9179.0,175.5537,175.5636,174.5682,175.3944,9179.0
2021-04-22 09:40:00,175.94,177.71,175.94,177.25,28556.0,175.1356,176.8975,175.1356,176.4396,28556.0
2021-04-22 09:45:00,177.29,177.5,176.29,176.89,18632.0,176.4794,176.6885,175.484,176.0812,18632.0
2021-04-22 09:50:00,177.04,177.53,176.88,177.42,14671.0,176.2306,176.7183,176.0713,176.6088,14671.0
2021-04-22 09:55:00,177.35,178.45,177.15,178.34,38007.0,176.5391,177.6341,176.3401,177.5246,38007.0
2021-04-22 10:00:00,178.26,178.33,177.4,177.87,15246.0,177.445,177.5147,176.5889,177.0568,15246.0
2021-04-22 10:05:00,177.98,178.37,177.63,178.26,7782.0,177.1663,177.5545,176.8179,177.445,7782.0
2021-04-22 10:10:00,178.3,178.85,177.99,178.64,29628.0,177.4848,178.0323,177.1762,177.8232,29628.0
2021-04-22 10:15:00,178.52,178.7,177.76,178.14,33883.0,177.7038,177.883,176.9473,177.3255,33883.0
2021-04-22 10:20:00,178.14,178.25,177.77,178.14,38152.0,177.3255,177.435,176.9572,177.3255,38152.0
2021-04-22 10:25:00,178.08,178.41,177.91,177.99,21482.0,177.2658,177.5943,177.0966,177.1762,21482.0
2021-04-22 10:30:00,177.98,178.74,177.98,178.38,18444.0,177.1663,177.9228,177.1663,177.5644,18444.0
2021-04-22 10:35:00,178.4,178.6,178.09,178.09,9893.0,177.5843,177.7834,177.2758,177.2758,9893.0
2021-04-22 10:40:00,178.18,178.58,178.09,178.28,9793.0,177.3653,177.7635,177.2758,177.4649,9793.0
2021-04-22 10:45:00,178.36,178.36,177.56,177.56,15875.0,177.5445,177.5445,176.7482,176.7482,15875.0
2021-04-22 10:50:00,177.55,177.92,177.45,177.88,13218.0,176.7382,177.1065,176.6387,177.0667,13218.0
2021-04-22 10:55:00,177.88,177.88,177.33,177.52,12569.0,177.0667,177.0667,176.5192,176.7084,12569.0
2021-04-22 11:00:00,177.52,177.92,177.48,177.92,7465.0,176.7084,177.1065,176.6686,177.1065,7465.0
2021-04-22 11:05:00,177.98,178.46,177.8,178.45,19702.0,177.1663,177.6441,176.9871,177.6341,19702.0
2021-04-22 11:10:00,178.4,178.83,178.31,178.68,9581.0,177.5843,178.0124,177.4948,177.8631,9581.0
2021-04-22 11:15:00,178.73,179.2,178.73,179.0,12170.0,177.9128,178.3807,177.9128,178.1816,12170.0
2021-04-22 11:20:00,179.02,179.39,179.01,179.1,15589.0,178.2015,178.5698,178.1916,178.2811,15589.0
2021-04-22 11:25:00,179.01,179.74,178.99,179.6,24616.0,178.1916,178.9182,178.1716,178.7789,24616.0
2021-04-22 11:30:00,179.63,180.09,179.52,179.81,28467.0,178.8087,179.2666,178.6992,178.9879,28467.0
2021-04-22 11:35:00,179.79,180.0,179.51,179.51,11133.0,178.968,179.177,178.6893,178.6893,11133.0
2021-04-22 11:40:00,179.57,179.62,179.08,179.13,21592.0,178.749,178.7988,178.2612,178.311,21592.0
2021-04-22 11:45:00,179.15,179.15,178.66,178.68,23716.0,178.3309,178.3309,177.8432,177.8631,23716.0
2021-04-22 11:50:00,178.68,178.89,178.5,178.84,19877.0,177.8631,178.0721,177.6839,178.0223,19877.0
2021-04-22 11:55:00,178.89,179.05,178.82,178.82,20363.0,178.0721,178.2314,178.0024,178.0024,20363.0
2021-04-22 12:00:00,178.75,178.86,177.97,177.97,19803.0,177.9327,178.0422,177.1563,177.1563,19803.0
2021-04-22 12:05:00,178.07,178.28,177.79,178.1,24551.0,177.2559,177.4649,176.9771,177.2857,24551.0
2021-04-22 12:10:00,178.09,178.19,177.75,178.12,11460.0,177.2758,177.3753,176.9373,177.3056,11460.0
2021-04-22 12:15:00,178.12,178.48,178.12,178.48,5000.0,177.3056,177.664,177.3056,177.664,5000.0
2021-04-22 12:20:00,178.47,178.88,178.46,178.8,6351.0,177.654,178.0621,177.6441,177.9825,6351.0
2021-04-22 12:25:00,178.83,179.03,178.76,178.85,6982.0,178.0124,178.2115,177.9427,178.0323,6982.0
2021-04-22 12:30:00,178.7,178.84,178.57,178.76,6694.0,177.883,178.0223,177.7536,177.9427,6694.0
2021-04-22 12:35:00,178.85,179.13,178.8,178.9,9646.0,178.0323,178.311,177.9825,178.0821,9646.0
2021-04-22 12:40:00,178.91,179.0,178.8,179.0,13474.0,178.092,178.1816,177.9825,178.1816,13474.0
2021-04-22 12:45:00,178.9,179.15,178.9,179.05,5239.0,178.0821,178.3309,178.0821,178.2314,5239.0
2021-04-22 12:50:00,179.05,179.07,178.83,178.93,6300.0,178.2314,178.2513,178.0124,178.1119,6300.0
2021-04-22 12:55:00,178.87,179.19,178.87,179.19,4792.0,178.0522,178.3707,178.0522,178.3707,4792.0
2021-04-22 13:00:00,179.19,179.29,178.92,178.92,4163.0,178.3707,178.4703,178.102,178.102,4163.0
2021-04-22 13:05:00,179.0,179.14,177.77,178.2,32841.0,178.1816,178.321,176.9572,177.3853,32841.0
2021-04-22 13:10:00,178.16,178.16,176.58,177.24,46998.0,177.3454,177.3454,175.7727,176.4296,46998.0
2021-04-22 13:15:00,177.09,177.29,175.52,175.71,59382.0,176.2803,176.4794,174.7175,174.9066,59382.0
2021-04-22 13:20:00,175.75,177.83,175.7,177.73,18564.0,174.9465,177.0169,174.8967,176.9174,18564.0
2021-04-22 13:25:00,177.75,178.34,177.51,178.22,8100.0,176.9373,177.5246,176.6984,177.4052,8100.0
2021-04-22 13:30:00,178.3,178.38,178.02,178.29,15847.0,177.4848,177.5644,177.2061,177.4748,15847.0
2021-04-22 13:35:00,178.24,178.24,177.73,177.83,4887.0,177.4251,177.4251,176.9174,177.0169,4887.0
2021-04-22 13:40:00,177.82,177.82,176.71,176.9,9676.0,177.007,177.007,175.9021,176.0912,9676.0
2021-04-22 13:45:00,176.77,176.99,176.22,176.34,11200.0,175.9618,176.1808,175.4143,175.5338,11200.0
2021-04-22 13:50:00,176.33,176.59,176.05,176.05,14342.0,175.5238,175.7826,175.2451,175.2451,14342.0
2021-04-22 13:55:00,176.03,176.42,175.52,175.92,25473.0,175.2252,175.6134,174.7175,175.1157,25473.0
2021-04-22 14:00:00,175.88,175.88,174.89,175.27,54752.0,175.0759,175.0759,174.0904,174.4687,54752.0
2021-04-22 14:05:00,175.25,176.1,175.05,176.0,14254.0,174.4487,175.2949,174.2497,175.1953,14254.0
2021-04-22 14:10:00,175.84,176.27,175.84,176.27,10114.0,175.036,175.4641,175.036,175.4641,10114.0
2021-04-22 14:15:00,176.27,176.66,176.18,176.66,30980.0,175.4641,175.8523,175.3745,175.8523,30980.0
2021-04-22 14:20:00,176.63,176.75,175.98,176.19,29224.0,175.8224,175.9419,175.1754,175.3844,29224.0
2021-04-22 14:25:00,176.18,176.59,176.01,176.59,10341.0,175.3745,175.7826,175.2053,175.7826,10341.0
2021-04-22 14:30:00,176.59,176.78,176.39,176.51,10525.0,175.7826,175.9718,175.5835,175.703,10525.0
2021-04-22 14:35:00,176.43,176.53,176.25,176.33,14226.0,175.6234,175.7229,175.4442,175.5238,14226.0
2021-04-22 14:40:00,176.27,176.77,176.16,176.71,14053.0,175.4641,175.9618,175.3546,175.9021,14053.0
2021-04-22 14:45:00,176.77,176.99,176.59,176.59,19927.0,175.9618,176.1808,175.7826,175.7826,19927.0
2021-04-22 14:50:00,176.67,176.75,176.18,176.52,4620.0,175.8623,175.9419,175.3745,175.7129,4620.0
2021-04-22 14:55:00,176.5,176.92,176.36,176.59,5115.0,175.693,176.1111,175.5537,175.7826,5115.0
2021-04-22 15:00:00,176.63,177.1,176.63,176.86,7552.0,175.8224,176.2903,175.8224,176.0514,7552.0
2021-04-22 15:05:00,176.78,176.83,176.13,176.15,11624.0,175.9718,176.0215,175.3247,175.3446,11624.0
2021-04-22 15:10:00,176.11,176.24,175.45,175.66,19357.0,175.3048,175.4342,174.6478,174.8569,19357.0
2021-04-22 15:15:00,175.69,175.84,175.18,175.44,6806.0,174.8867,175.036,174.3791,174.6379,6806.0
2021-04-22 15:20:00,175.52,175.6,175.22,175.35,10626.0,174.7175,174.7971,174.4189,174.5483,10626.0
2021-04-22 15:25:00,175.25,175.65,175.24,175.65,4826.0,174.4487,174.8469,174.4388,174.8469,4826.0
2021-04-22 15:30:00,175.68,176.06,175.63,175.65,10820.0,174.8768,175.255,174.827,174.8469,10820.0
2021-04-22 15:35:00,175.62,175.98,175.58,175.84,12100.0,174.8171,175.1754,174.7772,175.036,12100.0
2021-04-22 15:40:00,175.86,175.98,175.6,175.67,14133.0,175.056,175.1754,174.7971,174.8668,14133.0
2021-04-22 15:45:00,175.68,176.1,175.57,175.67,21494.0,174.8768,175.2949,174.7673,174.8668,21494.0
2021-04-22 15:50:00,175.63,175.92,175.57,175.72,25014.0,174.827,175.1157,174.7673,174.9166,25014.0
2021-04-22 15:55:00,175.72,175.94,175.59,175.65,41208.0,174.9166,175.1356,174.7872,174.8469,41208.0
2021-04-23 09:30:00,176.72,176.72,175.07,176.06,29248.0,175.912,175.912,174.2696,175.255,29248.0
2021-04-23 09:35:00,176.18,176.5,175.86,176.28,24115.0,175.3745,175.693,175.056,175.474,24115.0
2021-04-23 09:40:00,176.36,177.5,176.15,177.22,9841.0,175.5537,176.6885,175.3446,176.4097,9841.0
2021-04-23 09:45:00,177.22,177.49,176.59,176.59,8973.0,176.4097,176.6785,175.7826,175.7826,8973.0
2021-04-23 09:50:00,176.8,177.23,176.76,176.83,9498.0,175.9917,176.4197,175.9518,176.0215,9498.0
2021-04-23 09:55:00,176.75,176.97,176.55,176.8,10797.0,175.9419,176.1609,175.7428,175.9917,10797.0
2021-04-23 10:00:00,176.71,177.19,176.71,177.19,10217.0,175.9021,176.3799,175.9021,176.3799,10217.0
2021-04-23 10:05:00,177.22,177.7,176.99,177.08,17827.0,176.4097,176.8875,176.1808,176.2704,17827.0
2021-04-23 10:10:00,177.06,177.55,177.06,177.55,6800.0,176.2505,176.7382,176.2505,176.7382,6800.0
2021-04-23 10:15:00,177.53,177.64,176.75,176.75,9754.0,176.7183,176.8278,175.9419,175.9419,9754.0
2021-04-23 10:20:00,176.9,177.22,176.54,177.01,12963.0,176.0912,176.4097,175.7328,176.2007,12963.0
2021-04-23 10:25:00,177.02,177.42,177.02,177.38,6424.0,176.2107,176.6088,176.2107,176.569,6424.0
2021-04-23 10:30:00,177.4,177.89,177.05,177.89,12907.0,176.5889,177.0767,176.2405,177.0767,12907.0
2021-04-23 10:35:00,177.63,177.86,177.48,177.64,9036.0,176.8179,177.0468,176.6686,176.8278,9036.0
2021-04-23 10:40:00,177.66,177.77,177.53,177.54,13064.0,176.8477,176.9572,176.7183,176.7283,13064.0
2021-04-23 10:45:00,177.53,177.86,177.53,177.68,9560.0,176.7183,177.0468,176.7183,176.8676,9560.0
2021-04-23 10:50:00,177.7,177.85,177.56,177.58,13699.0,176.8875,177.0369,176.7482,176.7681,13699.0
2021-04-23 10:55:00,177.62,178.02,177.52,178.0,14190.0,176.8079,177.2061,176.7084,177.1862,14190.0
2021-04-23 11:00:00,178.06,178.6,178.02,178.57,13660.0,177.2459,177.7834,177.2061,177.7536,13660.0
2021-04-23 11:05:00,178.48,178.67,178.24,178.39,9032.0,177.664,177.8531,177.4251,177.5744,9032.0
2021-04-23 11:10:00,178.36,178.39,177.79,177.97,42339.0,177.5445,177.5744,176.9771,177.1563,42339.0
2021-04-23 11:15:00,178.01,178.37,177.87,178.35,111601.0,177.1961,177.5545,177.0568,177.5346,111601.0
2021-04-23 11:20:00,178.35,178.35,177.61,177.68,25645.0,177.5346,177.5346,176.798,176.8676,25645.0
2021-04-23 11:25:00,177.66,177.77,177.52,177.59,8755.0,176.8477,176.9572,176.7084,176.778,8755.0
2021-04-23 11:30:00,177.57,177.75,177.43,177.69,9335.0,176.7581,176.9373,176.6188,176.8776,9335.0
2021-04-23 11:35:00,177.63,177.74,177.39,177.49,9095.0,176.8179,176.9274,176.579,176.6785,9095.0
2021-04-23 11:40:00,177.35,177.7,177.31,177.58,5989.0,176.5391,176.8875,176.4993,176.7681,5989.0
2021-04-23 11:45:00,177.56,177.96,177.56,177.96,9196.0,176.7482,177.1464,176.7482,177.1464,9196.0
2021-04-23 11:50:00,177.91,177.99,177.82,177.87,7236.0,177.0966,177.1762,177.007,177.0568,7236.0
2021-04-23 11:55:00,177.87,178.0,177.81,177.93,7630.0,177.0568,177.1862,176.997,177.1165,7630.0
2021-04-23 12:00:00,177.86,177.98,177.71,177.81,8260.0,177.0468,177.1663,176.8975,176.997,8260.0
2021-04-23 12:05:00,177.86,177.86,177.63,177.64,10107.0,177.0468,177.0468,176.8179,176.8278,10107.0
2021-04-23 12:10:00,177.62,177.75,177.52,177.68,7680.0,176.8079,176.9373,176.7084,176.8676,7680.0
2021-04-23 12:15:00,177.61,177.69,177.53,177.69,5775.0,176.798,176.8776,176.7183,176.8776,5775.0
2021-04-23 12:20:00,177.63,177.69,177.42,177.49,18927.0,176.8179,176.8776,176.6088,176.6785,18927.0
2021-04-23 12:25:00,177.46,177.47,177.16,177.17,12035.0,176.6486,176.6586,176.35,176.36,12035.0
2021-04-23 12:30:00,177.28,177.36,177.18,177.33,7607.0,176.4695,176.5491,176.3699,176.5192,7607.0
2021-04-23 12:35:00,177.28,177.5,177.14,177.47,8020.0,176.4695,176.6885,176.3301,176.6586,8020.0
2021-04-23 12:40:00,177.42,177.92,177.39,177.72,23178.0,176.6088,177.1065,176.579,176.9075,23178.0
2021-04-23 12:45:00,177.71,177.99,177.67,177.89,12988.0,176.8975,177.1762,176.8577,177.0767,12988.0
2021-04-23 12:50:00,177.89,177.89,177.44,177.53,4905.0,177.0767,177.0767,176.6287,176.7183,4905.0
2021-04-23 12:55:00,177.44,177.66,177.36,177.65,7890.0,176.6287,176.8477,176.5491,176.8378,7890.0
2021-04-23 13:00:00,177.67,177.71,177.43,177.56,11285.0,176.8577,176.8975,176.6188,176.7482,11285.0
2021-04-23 13:05:00,177.56,177.59,177.06,177.14,10936.0,176.7482,176.778,176.2505,176.3301,10936.0
2021-04-23 13:10:00,177.06,177.28,177.05,177.16,8601.0,176.2505,176.4695,176.2405,176.35,8601.0
2021-04-23 13:15:00,177.12,177.24,177.07,177.19,6287.0,176.3102,176.4296,176.2604,176.3799,6287.0
2021-04-23 13:20:00,177.14,177.28,177.08,177.28,9265.0,176.3301,176.4695,176.2704,176.4695,9265.0
2021-04-23 13:25:00,177.35,177.46,177.2,177.2,4225.0,176.5391,176.6486,176.3898,176.3898,4225.0
2021-04-23 13:30:00,177.2,177.2,176.73,176.82,7757.0,176.3898,176.3898,175.922,176.0116,7757.0
2021-04-23 13:35:00,176.77,176.94,176.72,176.86,6810.0,175.9618,176.131,175.912,176.0514,6810.0
2021-04-23 13:40:00,176.88,176.88,176.63,176.77,7587.0,176.0713,176.0713,175.8224,175.9618,7587.0
2021-04-23 13:45:00,176.77,176.77,176.6,176.67,23966.0,175.9618,175.9618,175.7926,175.8623,23966.0
2021-04-23 13:50:00,176.64,176.68,176.38,176.42,8991.0,175.8324,175.8722,175.5736,175.6134,8991.0
2021-04-23 13:55:00,176.37,176.53,176.21,176.47,5836.0,175.5636,175.7229,175.4044,175.6632,5836.0
2021-04-23 14:00:00,176.48,176.76,176.47,176.58,8024.0,175.6731,175.9518,175.6632,175.7727,8024.0
2021-04-23 14:05:00,176.58,176.87,176.57,176.6,6720.0,175.7727,176.0613,175.7627,175.7926,6720.0
2021-04-23 14:10:00,176.69,176.78,176.51,176.72,6746.0,175.8822,175.9718,175.703,175.912,6746.0
2021-04-23 14:15:00,176.62,176.62,176.33,176.33,18821.0,175.8125,175.8125,175.5238,175.5238,18821.0
2021-04-23 14:20:00,176.4,176.47,176.26,176.28,8824.0,175.5935,175.6632,175.4541,175.474,8824.0
2021-04-23 14:25:00,176.33,176.66,176.29,176.46,9800.0,175.5238,175.8523,175.484,175.6532,9800.0
2021-04-23 14:30:00,176.45,176.56,176.32,176.52,7618.0,175.6433,175.7528,175.5139,175.7129,7618.0
2021-04-23 14:35:00,176.51,176.61,176.4,176.52,7115.0,175.703,175.8025,175.5935,175.7129,7115.0
2021-04-23 14:40:00,176.52,176.72,176.42,176.69,7268.0,175.7129,175.912,175.6134,175.8822,7268.0
2021-04-23 14:45:00,176.68,177.06,176.66,177.06,11553.0,175.8722,176.2505,175.8523,176.2505,11553.0
2021-04-23 14:50:00,176.95,177.3,176.95,177.13,8352.0,176.141,176.4894,176.141,176.3202,8352.0
2021-04-23 14:55:00,177.17,177.17,176.97,177.09,7575.0,176.36,176.36,176.1609,176.2803,7575.0
2021-04-23 15:00:00,177.05,177.12,176.82,176.89,6997.0,176.2405,176.3102,176.0116,176.0812,6997.0
2021-04-23 15:05:00,176.92,177.14,176.92,177.14,9661.0,176.1111,176.3301,176.1111,176.3301,9661.0
2021-04-23 15:10:00,177.12,177.5,177.11,177.5,14215.0,176.3102,176.6885,176.3002,176.6885,14215.0
2021-04-23 15:15:00,177.49,177.76,177.44,177.66,16003.0,176.6785,176.9473,176.6287,176.8477,16003.0
2021-04-23 15:20:00,177.64,177.87,177.58,177.68,20031.0,176.8278,177.0568,176.7681,176.8676,20031.0
2021-04-23 15:25:00,177.67,177.71,177.31,177.34,9563.0,176.8577,176.8975,176.4993,176.5292,9563.0
2021-04-23 15:30:00,177.28,177.35,177.18,177.32,8549.0,176.4695,176.5391,176.3699,176.5093,8549.0
2021-04-23 15:35:00,177.29,177.47,177.19,177.41,14824.0,176.4794,176.6586,176.3799,176.5989,14824.0
2021-04-23 15:40:00,177.41,177.42,176.92,177.05,19445.0,176.5989,176.6088,176.1111,176.2405,19445.0
2021-04-23 15:45:00,177.0,177.49,177.0,177.23,23682.0,176.1907,176.6785,176.1907,176.4197,23682.0
2021-04-23 15:50:00,177.18,177.89,177.06,177.56,44691.0,176.3699,177.0767,176.2505,176.7482,44691.0
2021-04-23 15:55:00,177.66,177.72,177.48,177.63,58975.0,176.8477,176.9075,176.6686,176.8179,58975.0
2021-04-26 09:30:00,179.33,181.52,178.36,181.18,64856.0,178.5101,180.6901,177.5445,180.3516,64856.0
2021-04-26 09:35:00,180.95,181.13,179.62,179.78,15425.0,180.1227,180.3019,178.7988,178.958,15425.0
2021-04-26 09:40:00,179.51,180.0,178.64,178.98,15751.0,178.6893,179.177,177.8232,178.1617,15751.0
2021-04-26 09:45:00,178.9,179.33,178.5,179.19,20252.0,178.0821,178.5101,177.6839,178.3707,20252.0
2021-04-26 09:50:00,179.26,179.31,178.02,178.55,14760.0,178.4404,178.4902,177.2061,177.7337,14760.0
2021-04-26 09:55:00,178.68,179.4,178.41,179.06,14952.0,177.8631,178.5798,177.5943,178.2413,14952.0
2021-04-26 10:00:00,178.98,179.22,178.7,178.75,10741.0,178.1617,178.4006,177.883,177.9327,10741.0
2021-04-26 10:05:00,178.75,178.86,178.39,178.48,17209.0,177.9327,178.0422,177.5744,177.664,17209.0
2021-04-26 10:10:00,178.43,178.44,177.86,178.41,23689.0,177.6142,177.6242,177.0468,177.5943,23689.0
2021-04-26 10:15:00,178.3,178.44,177.01,177.25,18341.0,177.4848,177.6242,176.2007,176.4396,18341.0
2021-04-26 10:20:00,177.36,177.7,177.06,177.54,13734.0,176.5491,176.8875,176.2505,176.7283,13734.0
2021-04-26 10:25:00,177.7,178.04,177.69,177.87,8487.0,176.8875,177.226,176.8776,177.0568,8487.0
2021-04-26 10:30:00,177.87,178.15,177.72,177.83,17531.0,177.0568,177.3355,176.9075,177.0169,17531.0
2021-04-26 10:35:00,177.74,178.05,177.61,177.61,12715.0,176.9274,177.2359,176.798,176.798,12715.0
2021-04-26 10:40:00,177.61,177.74,177.23,177.26,8346.0,176.798,176.9274,176.4197,176.4496,8346.0
2021-04-26 10:45:00,177.28,177.34,176.69,176.9,20357.0,176.4695,176.5292,175.8822,176.0912,20357.0
2021-04-26 10:50:00,177.12,177.84,176.93,177.6,14561.0,176.3102,177.0269,176.1211,176.788,14561.0
2021-04-26 10:55:00,177.55,177.55,177.12,177.25,11396.0,176.7382,176.7382,176.3102,176.4396,11396.0
2021-04-26 11:00:00,177.29,177.93,177.23,177.93,10051.0,176.4794,177.1165,176.4197,177.1165,10051.0
2021-04-26 11:05:00,177.89,177.96,177.56,177.69,6210.0,177.0767,177.1464,176.7482,176.8776,6210.0
2021-04-26 11:10:00,177.57,177.69,177.45,177.55,21750.0,176.7581,176.8776,176.6387,176.7382,21750.0
2021-04-26 11:15:00,177.56,177.8,177.29,177.29,20392.0,176.7482,176.9871,176.4794,176.4794,20392.0
2021-04-26 11:20:00,177.29,177.54,177.13,177.46,9737.0,176.4794,176.7283,176.3202,176.6486,9737.0
2021-04-26 11:25:00,177.5,178.0,177.5,177.94,70983.0,176.6885,177.1862,176.6885,177.1264,70983.0
2021-04-26 11:30:00,177.99,178.36,177.95,178.13,7940.0,177.1762,177.5445,177.1364,177.3156,7940.0
2021-04-26 11:35:00,178.11,178.29,177.99,178.12,8332.0,177.2957,177.4748,177.1762,177.3056,8332.0
2021-04-26 11:40:00,178.08,178.2,177.93,178.0,3800.0,177.2658,177.3853,177.1165,177.1862,3800.0
2021-04-26 11:45:00,178.11,178.29,177.93,178.17,9128.0,177.2957,177.4748,177.1165,177.3554,9128.0
2021-04-26 11:50:00,178.24,178.28,178.04,178.17,11945.0,177.4251,177.4649,177.226,177.3554,11945.0
2021-04-26 11:55:00,178.22,178.28,177.98,178.0,9022.0,177.4052,177.4649,177.1663,177.1862,9022.0
2021-04-26 12:00:00,178.06,178.26,177.98,178.16,9413.0,177.2459,177.445,177.1663,177.3454,9413.0
2021-04-26 12:05:00,178.13,178.16,177.87,178.0,8790.0,177.3156,177.3454,177.0568,177.1862,8790.0
2021-04-26 12:10:00,177.96,178.04,177.84,178.02,2900.0,177.1464,177.226,177.0269,177.2061,2900.0
2021-04-26 12:15:00,177.96,178.02,177.74,178.02,3800.0,177.1464,177.2061,176.9274,177.2061,3800.0
2021-04-26 12:20:00,177.99,178.05,177.75,177.76,28776.0,177.1762,177.2359,176.9373,176.9473,28776.0
2021-04-26 12:25:00,177.77,178.12,177.64,177.95,8658.0,176.9572,177.3056,176.8278,177.1364,8658.0
2021-04-26 12:30:00,177.92,177.94,177.49,177.53,5581.0,177.1065,177.1264,176.6785,176.7183,5581.0
2021-04-26 12:35:00,177.5,177.53,177.09,177.53,12884.0,176.6885,176.7183,176.2803,176.7183,12884.0
2021-04-26 12:40:00,177.36,177.66,177.36,177.56,5457.0,176.5491,176.8477,176.5491,176.7482,5457.0
2021-04-26 12:45:00,177.59,177.74,177.57,177.63,4911.0,176.778,176.9274,176.7581,176.8179,4911.0
2021-04-26 12:50:00,177.53,177.67,177.43,177.46,4403.0,176.7183,176.8577,176.6188,176.6486,4403.0
2021-04-26 12:55:00,177.48,177.55,177.3,177.55,8323.0,176.6686,176.7382,176.4894,176.7382,8323.0
2021-04-26 13:00:00,177.54,177.6,177.4,177.4,4635.0,176.7283,176.788,176.5889,176.5889,4635.0
2021-04-26 13:05:00,177.37,177.41,177.31,177.41,1316.0,176.5591,176.5989,176.4993,176.5989,1316.0
2021-04-26 13:10:00,177.34,177.66,177.26,177.48,5670.0,176.5292,176.8477,176.4496,176.6686,5670.0
2021-04-26 13:15:00,177.43,177.49,177.11,177.21,6700.0,176.6188,176.6785,176.3002,176.3998,6700.0
2021-04-26 13:20:00,177.28,177.43,177.26,177.42,1500.0,176.4695,176.6188,176.4496,176.6088,1500.0
2021-04-26 13:25:00,177.49,177.58,177.35,177.42,2600.0,176.6785,176.7681,176.5391,176.6088,2600.0
2021-04-26 13:30:00,177.39,177.45,177.13,177.27,6445.0,176.579,176.6387,176.3202,176.4595,6445.0
2021-04-26 13:35:00,177.2,177.2,177.07,177.11,2244.0,176.3898,176.3898,176.2604,176.3002,2244.0
2021-04-26 13:40:00,177.03,177.44,177.02,177.32,6618.0,176.2206,176.6287,176.2107,176.5093,6618.0
2021-04-26 13:45:00,177.32,177.6,177.32,177.47,3301.0,176.5093,176.788,176.5093,176.6586,3301.0
2021-04-26 13:50:00,177.44,177.45,177.18,177.2,2967.0,176.6287,176.6387,176.3699,176.3898,2967.0
2021-04-26 13:55:00,177.2,177.24,177.05,177.24,4800.0,176.3898,176.4296,176.2405,176.4296,4800.0
2021-04-26 14:00:00,177.3,177.37,177.15,177.15,9112.0,176.4894,176.5591,176.3401,176.3401,9112.0
2021-04-26 14:05:00,177.22,177.5,177.09,177.2,6996.0,176.4097,176.6885,176.2803,176.3898,6996.0
2021-04-26 14:10:00,177.18,177.26,177.04,177.09,2011.0,176.3699,176.4496,176.2306,176.2803,2011.0
2021-04-26 14:15:00,177.09,177.16,177.01,177.1,3133.0,176.2803,176.35,176.2007,176.2903,3133.0
2021-04-26 14:20:00,176.98,177.1,176.91,177.1,1783.0,176.1708,176.2903,176.1012,176.2903,1783.0
2021-04-26 14:25:00,177.03,177.29,177.03,177.19,4840.0,176.2206,176.4794,176.2206,176.3799,4840.0
2021-04-26 14:30:00,177.19,177.31,176.9,176.98,5600.0,176.3799,176.4993,176.0912,176.1708,5600.0
2021-04-26 14:35:00,177.05,177.05,176.56,176.56,7193.0,176.2405,176.2405,175.7528,175.7528,7193.0
2021-04-26 14:40:00,176.7,176.89,176.57,176.84,4398.0,175.8921,176.0812,175.7627,176.0315,4398.0
2021-04-26 14:45:00,176.74,176.78,176.59,176.78,2900.0,175.9319,175.9718,175.7826,175.9718,2900.0
2021-04-26 14:50:00,176.66,177.06,176.65,176.93,4970.0,175.8523,176.2505,175.8423,176.1211,4970.0
2021-04-26 14:55:00,176.96,177.06,176.84,176.88,3975.0,176.1509,176.2505,176.0315,176.0713,3975.0
2021-04-26 15:00:00,176.91,176.95,176.76,176.82,3036.0,176.1012,176.141,175.9518,176.0116,3036.0
2021-04-26 15:05:00,176.99,177.11,176.94,177.08,4690.0,176.1808,176.3002,176.131,176.2704,4690.0
2021-04-26 15:10:00,177.06,177.39,177.06,177.36,3613.0,176.2505,176.579,176.2505,176.5491,3613.0
2021-04-26 15:15:00,177.35,177.56,177.35,177.53,6042.0,176.5391,176.7482,176.5391,176.7183,6042.0
2021-04-26 15:20:00,177.47,177.6,177.28,177.38,9483.0,176.6586,176.788,176.4695,176.569,9483.0
2021-04-26 15:25:00,177.4,177.5,176.72,176.78,8252.0,176.5889,176.6885,175.912,175.9718,8252.0
2021-04-26 15:30:00,176.84,176.99,176.66,176.77,7723.0,176.0315,176.1808,175.8523,175.9618,7723.0
2021-04-26 15:35:00,176.77,177.1,176.77,176.87,12462.0,175.9618,176.2903,175.9618,176.0613,12462.0
2021-04-26 15:40:00,176.86,176.95,176.72,176.88,6813.0,176.0514,176.141,175.912,176.0713,6813.0
2021-04-26 15:45:00,176.85,176.86,176.41,176.53,24404.0,176.0414,176.0514,175.6034,175.7229,24404.0
2021-04-26 15:50:00,176.46,176.82,176.42,176.55,53100.0,175.6532,176.0116,175.6134,175.7428,53100.0
2021-04-26 15:55:00,176.45,176.72,176.34,176.69,68659.0,175.6433,175.912,175.5338,175.8822,68659.0
2021-04-27 09:30:00,177.18,179.03,176.45,178.84,36098.0,176.3699,178.2115,175.6433,178.0223,36098.0
2021-04-27 09:35:00,178.75,178.76,177.32,177.32,8758.0,177.9327,177.9427,176.5093,176.5093,8758.0
2021-04-27 09:40:00,177.46,177.85,177.39,177.83,10004.0,176.6486,177.0369,176.579,177.0169,10004.0
2021-04-27 09:45:00,177.84,178.59,177.67,178.28,11486.0,177.0269,177.7735,176.8577,177.4649,11486.0
2021-04-27 09:50:00,178.24,178.71,177.82,178.59,10451.0,177.4251,177.8929,177.007,177.7735,10451.0
2021-04-27 09:55:00,178.63,178.81,178.18,178.62,13393.0,177.8133,177.9925,177.3653,177.8033,13393.0
2021-04-27 10:00:00,178.62,179.22,178.43,179.21,18666.0,177.8033,178.4006,177.6142,178.3906,18666.0
2021-04-27 10:05:00,179.23,179.56,179.21,179.49,13838.0,178.4105,178.739,178.3906,178.6694,13838.0
2021-04-27 10:10:00,179.48,179.58,178.54,178.54,18125.0,178.6594,178.7589,177.7237,177.7237,18125.0
2021-04-27 10:15:00,178.5,178.5,177.74,178.16,27341.0,177.6839,177.6839,176.9274,177.3454,27341.0
2021-04-27 10:20:00,178.14,178.57,178.05,178.39,33951.0,177.3255,177.7536,177.2359,177.5744,33951.0
2021-04-27 10:25:00,178.42,178.46,178.15,178.36,15698.0,177.6043,177.6441,177.3355,177.5445,15698.0
2021-04-27 10:30:00,178.36,178.36,178.05,178.07,11697.0,177.5445,177.5445,177.2359,177.2559,11697.0
2021-04-27 10:35:00,178.15,178.19,177.19,177.28,15557.0,177.3355,177.3753,176.3799,176.4695,15557.0
2021-04-27 10:40:00,177.28,177.72,177.25,177.59,10846.0,176.4695,176.9075,176.4396,176.778,10846.0
2021-04-27 10:45:00,177.65,177.87,177.59,177.87,9885.0,176.8378,177.0568,176.778,177.0568,9885.0
2021-04-27 10:50:00,177.86,177.99,177.74,177.81,9951.0,177.0468,177.1762,176.9274,176.997,9951.0
2021-04-27 10:55:00,177.86,177.88,177.65,177.72,10205.0,177.0468,177.0667,176.8378,176.9075,10205.0
2021-04-27 11:00:00,177.79,178.27,177.54,177.54,13427.0,176.9771,177.4549,176.7283,176.7283,13427.0
2021-04-27 11:05:00,177.55,177.67,177.23,177.25,14973.0,176.7382,176.8577,176.4197,176.4396,14973.0
2021-04-27 11:10:00,177.26,177.57,177.23,177.4,6407.0,176.4496,176.7581,176.4197,176.5889,6407.0
2021-04-27 11:15:00,177.37,177.77,177.37,177.76,9664.0,176.5591,176.9572,176.5591,176.9473,9664.0
2021-04-27 11:20:00,177.76,177.83,177.6,177.7,10583.0,176.9473,177.0169,176.788,176.8875,10583.0
2021-04-27 11:25:00,177.66,177.74,177.14,177.14,8987.0,176.8477,176.9274,176.3301,176.3301,8987.0
2021-04-27 11:30:00,177.14,177.45,177.1,177.45,11609.0,176.3301,176.6387,176.2903,176.6387,11609.0
2021-04-27 11:35:00,177.5,177.67,177.43,177.52,6895.0,176.6885,176.8577,176.6188,176.7084,6895.0
2021-04-27 11:40:00,177.54,177.54,176.86,176.87,15775.0,176.7283,176.7283,176.0514,176.0613,15775.0
2021-04-27 11:45:00,176.92,177.4,176.91,177.4,8793.0,176.1111,176.5889,176.1012,176.5889,8793.0
2021-04-27 11:50:00,177.31,177.48,177.27,177.28,20502.0,176.4993,176.6686,176.4595,176.4695,20502.0
2021-04-27 11:55:00,177.32,177.32,177.12,177.12,11276.0,176.5093,176.5093,176.3102,176.3102,11276.0
2021-04-27 12:00:00,177.22,177.32,177.16,177.26,11766.0,176.4097,176.5093,176.35,176.4496,11766.0
2021-04-27 12:05:00,177.29,177.46,177.21,177.4,8737.0,176.4794,176.6486,176.3998,176.5889,8737.0
2021-04-27 12:10:00,177.44,177.47,177.08,177.17,11036.0,176.6287,176.6586,176.2704,176.36,11036.0
2021-04-27 12:15:00,177.25,177.33,177.08,177.08,14458.0,176.4396,176.5192,176.2704,176.2704,14458.0
2021-04-27 12:20:00,177.02,177.02,176.8,176.99,9142.0,176.2107,176.2107,175.9917,176.1808,9142.0
2021-04-27 12:25:00,177.04,177.28,177.04,177.23,9257.0,176.2306,176.4695,176.2306,176.4197,9257.0
2021-04-27 12:30:00,177.26,177.33,177.06,177.15,11355.0,176.4496,176.5192,176.2505,176.3401,11355.0
2021-04-27 12:35:00,177.12,177.18,176.94,177.06,10350.0,176.3102,176.3699,176.131,176.2505,10350.0
2021-04-27 12:40:00,177.05,177.05,176.61,176.69,8996.0,176.2405,176.2405,175.8025,175.8822,8996.0
2021-04-27 12:45:00,176.66,176.92,176.35,176.8,15152.0,175.8523,176.1111,175.5437,175.9917,15152.0
2021-04-27 12:50:00,176.78,176.78,176.23,176.32,20618.0,175.9718,175.9718,175.4243,175.5139,20618.0
2021-04-27 12:55:00,176.4,176.51,176.32,176.5,12463.0,175.5935,175.703,175.5139,175.693,12463.0
2021-04-27 13:00:00,176.5,177.04,176.47,177.04,18535.0,175.693,176.2306,175.6632,176.2306,18535.0
2021-04-27 13:05:00,177.04,177.17,176.96,177.02,6744.0,176.2306,176.36,176.1509,176.2107,6744.0
2021-04-27 13:10:00,177.02,177.18,176.95,177.11,7725.0,176.2107,176.3699,176.141,176.3002,7725.0
2021-04-27 13:15:00,177.05,177.08,176.9,177.01,8035.0,176.2405,176.2704,176.0912,176.2007,8035.0
2021-04-27 13:20:00,177.01,177.23,177.01,177.08,5456.0,176.2007,176.4197,176.2007,176.2704,5456.0
2021-04-27 13:25:00,177.08,177.08,176.83,176.83,7419.0,176.2704,176.2704,176.0215,176.0215,7419.0
2021-04-27 13:30:00,176.89,176.91,176.47,176.47,8821.0,176.0812,176.1012,175.6632,175.6632,8821.0
2021-04-27 13:35:00,176.47,176.76,176.46,176.76,4705.0,175.6632,175.9518,175.6532,175.9518,4705.0
2021-04-27 13:40:00,176.75,176.77,176.66,176.75,4528.0,175.9419,175.9618,175.8523,175.9419,4528.0
2021-04-27 13:45:00,176.79,176.92,176.49,176.49,8743.0,175.9817,176.1111,175.6831,175.6831,8743.0
2021-04-27 13:50:00,176.48,176.72,176.47,176.72,7727.0,175.6731,175.912,175.6632,175.912,7727.0
2021-04-27 13:55:00,176.7,176.76,176.41,176.48,8242.0,175.8921,175.9518,175.6034,175.6731,8242.0
2021-04-27 14:00:00,176.5,176.51,176.03,176.25,23526.0,175.693,175.703,175.2252,175.4442,23526.0
2021-04-27 14:05:00,176.28,176.99,176.16,176.73,18537.0,175.474,176.1808,175.3546,175.922,18537.0
2021-04-27 14:10:00,176.73,177.15,176.71,177.01,11804.0,175.922,176.3401,175.9021,176.2007,11804.0
2021-04-27 14:15:00,177.09,177.18,176.99,177.17,7805.0,176.2803,176.3699,176.1808,176.36,7805.0
2021-04-27 14:20:00,177.14,177.25,176.92,177.25,9467.0,176.3301,176.4396,176.1111,176.4396,9467.0
2021-04-27 14:25:00,177.23,177.28,177.07,177.24,8241.0,176.4197,176.4695,176.2604,176.4296,8241.0
2021-04-27 14:30:00,177.18,177.42,177.15,177.41,7387.0,176.3699,176.6088,176.3401,176.5989,7387.0
2021-04-27 14:35:00,177.39,177.59,177.37,177.55,8250.0,176.579,176.778,176.5591,176.7382,8250.0
2021-04-27 14:40:00,177.58,177.83,177.53,177.53,10357.0,176.7681,177.0169,176.7183,176.7183,10357.0
2021-04-27 14:45:00,177.51,177.7,177.5,177.58,7020.0,176.6984,176.8875,176.6885,176.7681,7020.0
2021-04-27 14:50:00,177.55,177.72,177.55,177.62,8989.0,176.7382,176.9075,176.7382,176.8079,8989.0
2021-04-27 14:55:00,177.65,177.77,177.33,177.46,19814.0,176.8378,176.9572,176.5192,176.6486,19814.0
2021-04-27 15:00:00,177.46,177.92,177.46,177.47,16507.0,176.6486,177.1065,176.6486,176.6586,16507.0
2021-04-27 15:05:00,177.57,177.6,177.1,177.22,11431.0,176.7581,176.788,176.2903,176.4097,11431.0
2021-04-27 15:10:00,177.21,177.46,177.21,177.4,9461.0,176.3998,176.6486,176.3998,176.5889,9461.0
2021-04-27 15:15:00,177.45,177.46,177.26,177.34,10050.0,176.6387,176.6486,176.4496,176.5292,10050.0
2021-04-27 15:20:00,177.31,177.37,177.06,177.18,13775.0,176.4993,176.5591,176.2505,176.3699,13775.0
2021-04-27 15:25:00,177.17,177.2,176.88,176.96,14664.0,176.36,176.3898,176.0713,176.1509,14664.0
2021-04-27 15:30:00,176.92,177.15,176.85,177.12,12221.0,176.1111,176.3401,176.0414,176.3102,12221.0
2021-04-27 15:35:00,177.15,177.27,177.09,177.21,11760.0,176.3401,176.4595,176.2803,176.3998,11760.0
2021-04-27 15:40:00,177.22,177.48,177.22,177.44,13324.0,176.4097,176.6686,176.4097,176.6287,13324.0
2021-04-27 15:45:00,177.44,177.48,176.98,177.27,20856.0,176.6287,176.6686,176.1708,176.4595,20856.0
2021-04-27 15:50:00,177.3,177.47,177.12,177.21,35796.0,176.4894,176.6586,176.3102,176.3998,35796.0
2021-04-27 15:55:00,177.11,177.35,176.95,177.08,57754.0,176.3002,176.5391,176.141,176.2704,57754.0
2021-04-28 09:30:00,176.75,177.76,176.2,176.98,21957.0,175.9419,176.9473,175.3944,176.1708,21957.0
2021-04-28 09:35:00,176.7,177.76,176.7,177.43,28841.0,175.8921,176.9473,175.8921,176.6188,28841.0
2021-04-28 09:40:00,177.61,177.79,176.92,177.17,6782.0,176.798,176.9771,176.1111,176.36,6782.0
2021-04-28 09:45:00,177.47,177.97,177.46,177.77,12082.0,176.6586,177.1563,176.6486,176.9572,12082.0
2021-04-28 09:50:00,177.56,177.88,177.28,177.88,15612.0,176.7482,177.0667,176.4695,177.0667,15612.0
2021-04-28 09:55:00,177.87,178.5,177.68,178.34,17397.0,177.0568,177.6839,176.8676,177.5246,17397.0
2021-04-28 10:00:00,178.24,179.09,178.05,178.82,18764.0,177.4251,178.2712,177.2359,178.0024,18764.0
2021-04-28 10:05:00,178.6,179.08,178.29,178.47,15942.0,177.7834,178.2612,177.4748,177.654,15942.0
2021-04-28 10:10:00,178.39,178.79,178.17,178.62,11109.0,177.5744,177.9726,177.3554,177.8033,11109.0
2021-04-28 10:15:00,178.62,178.84,178.55,178.74,1500.0,177.8033,178.0223,177.7337,177.9228,1500.0
2021-04-28 10:20:00,178.6,178.72,178.34,178.34,3793.0,177.7834,177.9029,177.5246,177.5246,3793.0
2021-04-28 10:25:00,178.39,178.57,178.02,178.41,8887.0,177.5744,177.7536,177.2061,177.5943,8887.0
2021-04-28 10:30:00,178.39,178.39,177.96,178.29,5741.0,177.5744,177.5744,177.1464,177.4748,5741.0
2021-04-28 10:35:00,178.12,178.4,178.01,178.18,3929.0,177.3056,177.5843,177.1961,177.3653,3929.0
2021-04-28 10:40:00,178.19,178.81,178.18,178.79,2900.0,177.3753,177.9925,177.3653,177.9726,2900.0
2021-04-28 10:45:00,178.81,179.4,178.81,179.37,10953.0,177.9925,178.5798,177.9925,178.5499,10953.0
2021-04-28 10:50:00,179.39,179.66,179.28,179.4,4027.0,178.5698,178.8386,178.4603,178.5798,4027.0
2021-04-28 10:55:00,179.35,179.65,179.35,179.46,12203.0,178.53,178.8286,178.53,178.6395,12203.0
2021-04-28 11:00:00,179.36,179.57,179.19,179.23,5522.0,178.54,178.749,178.3707,178.4105,5522.0
2021-04-28 11:05:00,179.08,179.6,179.08,179.16,7221.0,178.2612,178.7789,178.2612,178.3409,7221.0
2021-04-28 11:10:00,179.18,179.18,178.79,178.81,3027.0,178.3608,178.3608,177.9726,177.9925,3027.0
2021-04-28 11:15:00,178.76,178.82,178.58,178.64,11656.0,177.9427,178.0024,177.7635,177.8232,11656.0
2021-04-28 11:20:00,178.67,178.67,178.41,178.49,4400.0,177.8531,177.8531,177.5943,177.6739,4400.0
2021-04-28 11:25:00,178.49,179.0,178.38,178.87,14752.0,177.6739,178.1816,177.5644,178.0522,14752.0
2021-04-28 11:30:00,178.92,179.29,178.91,179.29,9179.0,178.102,178.4703,178.092,178.4703,9179.0
2021-04-28 11:35:00,179.34,179.57,179.28,179.47,12384.0,178.52,178.749,178.4603,178.6495,12384.0
2021-04-28 11:40:00,179.43,179.56,179.24,179.34,8685.0,178.6096,178.739,178.4205,178.52,8685.0
2021-04-28 11:45:00,179.32,179.45,179.22,179.22,3291.0,178.5001,178.6295,178.4006,178.4006,3291.0
2021-04-28 11:50:00,179.25,179.36,178.71,178.73,22365.0,178.4305,178.54,177.8929,177.9128,22365.0
2021-04-28 11:55:00,178.82,179.06,178.7,178.99,22994.0,178.0024,178.2413,177.883,178.1716,22994.0
2021-04-28 12:00:00,179.01,179.01,178.74,178.84,10136.0,178.1916,178.1916,177.9228,178.0223,10136.0
2021-04-28 12:05:00,178.81,178.93,178.43,178.46,5569.0,177.9925,178.1119,177.6142,177.6441,5569.0
2021-04-28 12:10:00,178.51,178.52,178.11,178.29,11492.0,177.6938,177.7038,177.2957,177.4748,11492.0
2021-04-28 12:15:00,178.29,178.43,178.24,178.34,5572.0,177.4748,177.6142,177.4251,177.5246,5572.0
2021-04-28 12:20:00,178.46,178.46,178.1,178.28,13279.0,177.6441,177.6441,177.2857,177.4649,13279.0
2021-04-28 12:25:00,178.28,178.35,178.1,178.24,8494.0,177.4649,177.5346,177.2857,177.4251,8494.0
2021-04-28 12:30:00,178.29,178.33,177.77,177.77,19822.0,177.4748,177.5147,176.9572,176.9572,19822.0
2021-04-28 12:35:00,177.87,178.39,177.85,178.3,13240.0,177.0568,177.5744,177.0369,177.4848,13240.0
2021-04-28 12:40:00,178.25,178.25,178.02,178.08,8116.0,177.435,177.435,177.2061,177.2658,8116.0
2021-04-28 12:45:00,178.08,178.09,177.94,177.99,12566.0,177.2658,177.2758,177.1264,177.1762,12566.0
2021-04-28 12:50:00,177.99,178.33,177.91,178.21,5100.0,177.1762,177.5147,177.0966,177.3952,5100.0
2021-04-28 12:55:00,178.21,178.31,178.14,178.19,3732.0,177.3952,177.4948,177.3255,177.3753,3732.0
2021-04-28 13:00:00,178.22,178.24,177.98,178.16,7248.0,177.4052,177.4251,177.1663,177.3454,7248.0
2021-04-28 13:05:00,178.16,178.27,178.08,178.15,8996.0,177.3454,177.4549,177.2658,177.3355,8996.0
2021-04-28 13:10:00,178.2,178.27,178.13,178.14,13376.0,177.3853,177.4549,177.3156,177.3255,13376.0
2021-04-28 13:15:00,178.14,178.59,178.14,178.57,4231.0,177.3255,177.7735,177.3255,177.7536,4231.0
2021-04-28 13:20:00,178.56,178.72,178.3,178.34,3920.0,177.7436,177.9029,177.4848,177.5246,3920.0
2021-04-28 13:25:00,178.31,178.61,178.28,178.46,5574.0,177.4948,177.7934,177.4649,177.6441,5574.0
2021-04-28 13:30:00,178.42,178.47,178.28,178.31,4286.0,177.6043,177.654,177.4649,177.4948,4286.0
2021-04-28 13:35:00,178.22,178.45,178.0,178.0,6252.0,177.4052,177.6341,177.1862,177.1862,6252.0
2021-04-28 13:40:00,178.09,178.09,177.74,177.74,9734.0,177.2758,177.2758,176.9274,176.9274,9734.0
2021-04-28 13:45:00,177.74,177.89,177.72,177.77,5663.0,176.9274,177.0767,176.9075,176.9572,5663.0
2021-04-28 13:50:00,177.77,177.81,177.15,177.35,13794.0,176.9572,176.997,176.3401,176.5391,13794.0
2021-04-28 13:55:00,177.29,177.51,177.04,177.06,18852.0,176.4794,176.6984,176.2306,176.2505,18852.0
2021-04-28 14:00:00,177.13,178.13,177.01,177.21,16304.0,176.3202,177.3156,176.2007,176.3998,16304.0
2021-04-28 14:05:00,177.23,177.96,177.23,177.67,9682.0,176.4197,177.1464,176.4197,176.8577,9682.0
2021-04-28 14:10:00,177.66,178.02,177.42,177.92,10190.0,176.8477,177.2061,176.6088,177.1065,10190.0
2021-04-28 14:15:00,177.95,178.02,177.58,177.68,10066.0,177.1364,177.2061,176.7681,176.8676,10066.0
2021-04-28 14:20:00,177.7,177.81,177.61,177.71,9024.0,176.8875,176.997,176.798,176.8975,9024.0
2021-04-28 14:25:00,177.74,177.87,177.53,177.72,15176.0,176.9274,177.0568,176.7183,176.9075,15176.0
2021-04-28 14:30:00,177.7,177.74,177.08,177.3,16648.0,176.8875,176.9274,176.2704,176.4894,16648.0
2021-04-28 14:35:00,177.26,177.86,177.14,177.67,30200.0,176.4496,177.0468,176.3301,176.8577,30200.0
2021-04-28 14:40:00,177.73,177.83,177.58,177.78,5236.0,176.9174,177.0169,176.7681,176.9672,5236.0
2021-04-28 14:45:00,177.86,177.9,177.46,177.47,6900.0,177.0468,177.0866,176.6486,176.6586,6900.0
2021-04-28 14:50:00,177.54,177.82,177.5,177.66,5496.0,176.7283,177.007,176.6885,176.8477,5496.0
2021-04-28 14:55:00,177.71,177.73,177.41,177.62,13572.0,176.8975,176.9174,176.5989,176.8079,13572.0
2021-04-28 15:00:00,177.53,177.78,177.46,177.66,10657.0,176.7183,176.9672,176.6486,176.8477,10657.0
2021-04-28 15:05:00,177.62,177.64,177.36,177.46,12155.0,176.8079,176.8278,176.5491,176.6486,12155.0
2021-04-28 15:10:00,177.46,177.58,176.8,177.24,13750.0,176.6486,176.7681,175.9917,176.4296,13750.0
2021-04-28 15:15:00,177.2,177.33,177.05,177.17,10814.0,176.3898,176.5192,176.2405,176.36,10814.0
2021-04-28 15:20:00,177.14,177.43,177.1,177.33,10779.0,176.3301,176.6188,176.2903,176.5192,10779.0
2021-04-28 15:25:00,177.37,177.77,177.32,177.75,8306.0,176.5591,176.9572,176.5093,176.9373,8306.0
2021-04-28 15:30:00,177.75,178.06,177.65,177.72,19158.0,176.9373,177.2459,176.8378,176.9075,19158.0
2021-04-28 15:35:00,177.78,178.14,177.53,177.98,33165.0,176.9672,177.3255,176.7183,177.1663,33165.0
2021-04-28 15:40:00,178.02,178.29,178.01,178.18,17330.0,177.2061,177.4748,177.1961,177.3653,17330.0
2021-04-28 15:45:00,178.18,178.3,178.05,178.07,24991.0,177.3653,177.4848,177.2359,177.2559,24991.0
2021-04-28 15:50:00,178.03,178.03,177.31,177.44,48705.0,177.216,177.216,176.4993,176.6287,48705.0
2021-04-28 15:55:00,177.43,177.73,177.41,177.64,114961.0,176.6188,176.9174,176.5989,176.8278,114961.0
2021-04-29 09:30:00,179.03,180.64,178.64,180.11,46637.0,178.2115,179.8141,177.8232,179.2865,46637.0
2021-04-29 09:35:00,179.82,180.04,178.79,179.25,10541.0,178.9979,179.2168,177.9726,178.4305,10541.0
2021-04-29 09:40:00,179.28,179.32,178.25,178.55,15177.0,178.4603,178.5001,177.435,177.7337,15177.0
2021-04-29 09:45:00,178.19,178.9,177.87,178.56,8819.0,177.3753,178.0821,177.0568,177.7436,8819.0
2021-04-29 09:50:00,178.68,178.78,178.23,178.23,9214.0,177.8631,177.9626,177.4151,177.4151,9214.0
2021-04-29 09:55:00,178.5,179.0,177.97,178.73,10199.0,177.6839,178.1816,177.1563,177.9128,10199.0
2021-04-29 10:00:00,178.78,178.79,177.82,178.43,11918.0,177.9626,177.9726,177.007,177.6142,11918.0
2021-04-29 10:05:00,178.29,178.72,178.19,178.58,9745.0,177.4748,177.9029,177.3753,177.7635,9745.0
2021-04-29 10:10:00,178.5,179.04,178.3,178.3,16034.0,177.6839,178.2214,177.4848,177.4848,16034.0
2021-04-29 10:15:00,178.31,178.82,178.16,178.27,14121.0,177.4948,178.0024,177.3454,177.4549,14121.0
2021-04-29 10:20:00,178.23,178.23,177.08,177.25,22443.0,177.4151,177.4151,176.2704,176.4396,22443.0
2021-04-29 10:25:00,177.35,177.35,176.51,176.6,10113.0,176.5391,176.5391,175.703,175.7926,10113.0
2021-04-29 10:30:00,176.5,176.74,176.2,176.34,26705.0,175.693,175.9319,175.3944,175.5338,26705.0
2021-04-29 10:35:00,176.3,176.65,175.86,176.65,16679.0,175.4939,175.8423,175.056,175.8423,16679.0
2021-04-29 10:40:00,176.55,177.13,176.55,176.91,6454.0,175.7428,176.3202,175.7428,176.1012,6454.0
2021-04-29 10:45:00,176.8,177.0,176.25,176.25,7056.0,175.9917,176.1907,175.4442,175.4442,7056.0
2021-04-29 10:50:00,176.32,176.79,176.25,176.62,11851.0,175.5139,175.9817,175.4442,175.8125,11851.0
2021-04-29 10:55:00,176.64,177.12,176.64,176.97,4755.0,175.8324,176.3102,175.8324,176.1609,4755.0
2021-04-29 11:00:00,176.86,177.4,176.86,177.28,2875.0,176.0514,176.5889,176.0514,176.4695,2875.0
2021-04-29 11:05:00,177.34,177.72,177.34,177.67,3563.0,176.5292,176.9075,176.5292,176.8577,3563.0
2021-04-29 11:10:00,177.6,178.0,177.55,177.62,15785.0,176.788,177.1862,176.7382,176.8079,15785.0
2021-04-29 11:15:00,177.7,177.7,177.15,177.26,7674.0,176.8875,176.8875,176.3401,176.4496,7674.0
2021-04-29 11:20:00,177.27,177.57,177.15,177.48,5657.0,176.4595,176.7581,176.3401,176.6686,5657.0
2021-04-29 11:25:00,177.5,177.52,177.18,177.52,4285.0,176.6885,176.7084,176.3699,176.7084,4285.0
2021-04-29 11:30:00,177.48,177.5,176.98,176.98,4596.0,176.6686,176.6885,176.1708,176.1708,4596.0
2021-04-29 11:35:00,177.14,177.18,176.9,177.0,5543.0,176.3301,176.3699,176.0912,176.1907,5543.0
2021-04-29 11:40:00,177.07,177.6,177.07,177.18,6283.0,176.2604,176.788,176.2604,176.3699,6283.0
2021-04-29 11:45:00,177.12,177.12,176.81,176.92,4814.0,176.3102,176.3102,176.0016,176.1111,4814.0
2021-04-29 11:50:00,176.89,177.16,176.8,176.93,8482.0,176.0812,176.35,175.9917,176.1211,8482.0
2021-04-29 11:55:00,176.84,176.89,175.83,176.19,14802.0,176.0315,176.0812,175.0261,175.3844,14802.0
2021-04-29 12:00:00,176.19,176.19,175.35,175.63,4753.0,175.3844,175.3844,174.5483,174.827,4753.0
2021-04-29 12:05:00,175.62,175.67,175.3,175.57,8168.0,174.8171,174.8668,174.4985,174.7673,8168.0
2021-04-29 12:10:00,175.62,176.05,175.54,175.92,6950.0,174.8171,175.2451,174.7374,175.1157,6950.0
2021-04-29 12:15:00,175.77,175.79,175.5,175.69,5550.0,174.9664,174.9863,174.6976,174.8867,5550.0
2021-04-29 12:20:00,175.59,175.83,175.52,175.52,1894.0,174.7872,175.0261,174.7175,174.7175,1894.0
2021-04-29 12:25:00,175.51,175.56,175.1,175.48,4656.0,174.7076,174.7573,174.2994,174.6777,4656.0
2021-04-29 12:30:00,175.36,176.18,175.24,176.18,4004.0,174.5582,175.3745,174.4388,175.3745,4004.0
2021-04-29 12:35:00,176.13,176.3,176.04,176.14,6767.0,175.3247,175.4939,175.2351,175.3347,6767.0
2021-04-29 12:40:00,176.25,176.54,176.2,176.44,1923.0,175.4442,175.7328,175.3944,175.6333,1923.0
2021-04-29 12:45:00,176.5,176.7,176.38,176.62,2505.0,175.693,175.8921,175.5736,175.8125,2505.0
2021-04-29 12:50:00,176.7,176.76,176.59,176.68,4034.0,175.8921,175.9518,175.7826,175.8722,4034.0
2021-04-29 12:55:00,176.7,176.84,176.6,176.83,6320.0,175.8921,176.0315,175.7926,176.0215,6320.0
2021-04-29 13:00:00,176.7,176.72,176.3,176.31,5412.0,175.8921,175.912,175.4939,175.5039,5412.0
2021-04-29 13:05:00,176.25,176.65,176.25,176.46,3584.0,175.4442,175.8423,175.4442,175.6532,3584.0
2021-04-29 13:10:00,176.44,176.86,176.39,176.86,70457.0,175.6333,176.0514,175.5835,176.0514,70457.0
2021-04-29 13:15:00,176.85,176.87,176.6,176.71,5556.0,176.0414,176.0613,175.7926,175.9021,5556.0
2021-04-29 13:20:00,176.65,176.74,176.3,176.31,6159.0,175.8423,175.9319,175.4939,175.5039,6159.0
2021-04-29 13:25:00,176.37,176.56,176.18,176.48,4026.0,175.5636,175.7528,175.3745,175.6731,4026.0
2021-04-29 13:30:00,176.54,176.74,176.5,176.74,6412.0,175.7328,175.9319,175.693,175.9319,6412.0
2021-04-29 13:35:00,176.83,176.9,176.66,176.7,2541.0,176.0215,176.0912,175.8523,175.8921,2541.0
2021-04-29 13:40:00,176.62,177.34,176.6,177.34,5481.0,175.8125,176.5292,175.7926,176.5292,5481.0
2021-04-29 13:45:00,177.35,177.41,177.07,177.21,6331.0,176.5391,176.5989,176.2604,176.3998,6331.0
2021-04-29 13:50:00,177.15,177.15,176.7,176.78,2367.0,176.3401,176.3401,175.8921,175.9718,2367.0
2021-04-29 13:55:00,176.9,176.98,176.75,176.93,4781.0,176.0912,176.1708,175.9419,176.1211,4781.0
2021-04-29 14:00:00,177.0,177.03,176.59,176.59,1114.0,176.1907,176.2206,175.7826,175.7826,1114.0
2021-04-29 14:05:00,176.62,176.95,176.53,176.95,3405.0,175.8125,176.141,175.7229,176.141,3405.0
2021-04-29 14:10:00,176.8,177.12,176.73,176.96,6577.0,175.9917,176.3102,175.922,176.1509,6577.0
2021-04-29 14:15:00,177.07,177.22,176.94,177.17,4165.0,176.2604,176.4097,176.131,176.36,4165.0
2021-04-29 14:20:00,177.26,177.54,177.08,177.47,5687.0,176.4496,176.7283,176.2704,176.6586,5687.0
2021-04-29 14:25:00,177.53,177.53,177.22,177.31,2996.0,176.7183,176.7183,176.4097,176.4993,2996.0
2021-04-29 14:30:00,177.4,177.59,177.38,177.49,4390.0,176.5889,176.778,176.569,176.6785,4390.0
2021-04-29 14:35:00,177.44,177.51,177.36,177.4,2734.0,176.6287,176.6984,176.5491,176.5889,2734.0
2021-04-29 14:40:00,177.34,177.55,177.21,177.55,4334.0,176.5292,176.7382,176.3998,176.7382,4334.0
2021-04-29 14:45:00,177.62,177.87,177.58,177.72,10751.0,176.8079,177.0568,176.7681,176.9075,10751.0
2021-04-29 14:50:00,177.62,177.66,177.36,177.56,5044.0,176.8079,176.8477,176.5491,176.7482,5044.0
2021-04-29 14:55:00,177.62,177.93,177.57,177.93,8057.0,176.8079,177.1165,176.7581,177.1165,8057.0
2021-04-29 15:00:00,177.88,178.0,177.64,177.64,6865.0,177.0667,177.1862,176.8278,176.8278,6865.0
2021-04-29 15:05:00,177.67,177.81,177.46,177.62,4450.0,176.8577,176.997,176.6486,176.8079,4450.0
2021-04-29 15:10:00,177.57,177.71,177.47,177.53,7166.0,176.7581,176.8975,176.6586,176.7183,7166.0
2021-04-29 15:15:00,177.47,177.74,177.39,177.61,44036.0,176.6586,176.9274,176.579,176.798,44036.0
2021-04-29 15:20:00,177.6,177.89,177.54,177.68,43850.0,176.788,177.0767,176.7283,176.8676,43850.0
2021-04-29 15:25:00,177.71,177.83,177.57,177.61,34010.0,176.8975,177.0169,176.7581,176.798,34010.0
2021-04-29 15:30:00,177.56,177.75,177.39,177.68,14530.0,176.7482,176.9373,176.579,176.8676,14530.0
2021-04-29 15:35:00,177.67,177.79,177.58,177.68,9143.0,176.8577,176.9771,176.7681,176.8676,9143.0
2021-04-29 15:40:00,177.68,178.0,177.6,177.83,39779.0,176.8676,177.1862,176.788,177.0169,39779.0
2021-04-29 15:45:00,177.82,178.0,177.68,177.72,41754.0,177.007,177.1862,176.8676,176.9075,41754.0
2021-04-29 15:50:00,177.55,178.04,177.33,177.87,67310.0,176.7382,177.226,176.5192,177.0568,67310.0
2021-04-29 15:55:00,177.9,178.07,177.75,177.87,53891.0,177.0866,177.2559,176.9373,177.0568,53891.0
2021-04-30 09:30:00,177.48,178.45,177.19,177.96,22993.0,176.6686,177.6341,176.3799,177.1464,22993.0
2021-04-30 09:35:00,177.81,177.84,177.23,177.4,8226.0,176.997,177.0269,176.4197,176.5889,8226.0
2021-04-30 09:40:00,177.55,177.74,176.95,176.95,5459.0,176.7382,176.9274,176.141,176.141,5459.0
2021-04-30 09:45:00,176.77,177.27,176.68,177.06,7218.0,175.9618,176.4595,175.8722,176.2505,7218.0
2021-04-30 09:50:00,177.05,177.96,176.94,177.54,15132.0,176.2405,177.1464,176.131,176.7283,15132.0
2021-04-30 09:55:00,177.72,178.07,177.46,178.07,6388.0,176.9075,177.2559,176.6486,177.2559,6388.0
2021-04-30 10:00:00,178.06,178.35,177.84,177.99,6028.0,177.2459,177.5346,177.0269,177.1762,6028.0
2021-04-30 10:05:00,177.85,177.99,177.57,177.83,7545.0,177.0369,177.1762,176.7581,177.0169,7545.0
2021-04-30 10:10:00,177.81,178.15,177.76,177.96,8869.0,176.997,177.3355,176.9473,177.1464,8869.0
2021-04-30 10:15:00,178.07,178.12,177.05,177.23,11390.0,177.2559,177.3056,176.2405,176.4197,11390.0
2021-04-30 10:20:00,177.1,177.28,176.45,176.61,10610.0,176.2903,176.4695,175.6433,175.8025,10610.0
2021-04-30 10:25:00,176.49,176.8,176.38,176.64,9338.0,175.6831,175.9917,175.5736,175.8324,9338.0
2021-04-30 10:30:00,176.75,176.75,176.22,176.22,6392.0,175.9419,175.9419,175.4143,175.4143,6392.0
2021-04-30 10:35:00,176.2,176.4,175.61,175.69,7721.0,175.3944,175.5935,174.8071,174.8867,7721.0
2021-04-30 10:40:00,175.62,175.97,175.5,175.93,5479.0,174.8171,175.1655,174.6976,175.1256,5479.0
2021-04-30 10:45:00,175.85,175.87,175.4,175.43,5726.0,175.046,175.0659,174.5981,174.6279,5726.0
2021-04-30 10:50:00,175.44,175.69,175.4,175.69,3930.0,174.6379,174.8867,174.5981,174.8867,3930.0
2021-04-30 10:55:00,175.77,175.78,175.32,175.32,8623.0,174.9664,174.9763,174.5184,174.5184,8623.0
2021-04-30 11:00:00,175.31,175.39,174.66,175.39,9876.0,174.5085,174.5881,173.8614,174.5881,9876.0
2021-04-30 11:05:00,175.16,175.59,175.16,175.47,2800.0,174.3592,174.7872,174.3592,174.6677,2800.0
2021-04-30 11:10:00,175.42,175.88,175.42,175.64,4895.0,174.618,175.0759,174.618,174.837,4895.0
2021-04-30 11:15:00,175.62,175.69,175.36,175.58,4108.0,174.8171,174.8867,174.5582,174.7772,4108.0
2021-04-30 11:20:00,175.58,175.82,175.56,175.56,2310.0,174.7772,175.0161,174.7573,174.7573,2310.0
2021-04-30 11:25:00,175.51,175.62,175.35,175.52,4804.0,174.7076,174.8171,174.5483,174.7175,4804.0
2021-04-30 11:30:00,175.41,175.85,175.41,175.85,3876.0,174.608,175.046,174.608,175.046,3876.0
2021-04-30 11:35:00,175.74,175.81,175.35,175.35,5219.0,174.9365,175.0062,174.5483,174.5483,5219.0
2021-04-30 11:40:00,175.25,175.54,175.21,175.42,4028.0,174.4487,174.7374,174.4089,174.618,4028.0
2021-04-30 11:45:00,175.47,175.71,175.38,175.61,3557.0,174.6677,174.9066,174.5782,174.8071,3557.0
2021-04-30 11:50:00,175.52,176.0,175.44,176.0,2547.0,174.7175,175.1953,174.6379,175.1953,2547.0
2021-04-30 11:55:00,175.89,175.91,175.73,175.84,3700.0,175.0858,175.1057,174.9266,175.036,3700.0
2021-04-30 12:00:00,175.9,175.91,175.74,175.74,2820.0,175.0958,175.1057,174.9365,174.9365,2820.0
2021-04-30 12:05:00,175.81,175.98,175.64,175.64,5360.0,175.0062,175.1754,174.837,174.837,5360.0
2021-04-30 12:10:00,175.75,176.08,175.74,175.99,6832.0,174.9465,175.275,174.9365,175.1854,6832.0
2021-04-30 12:15:00,176.05,176.16,175.87,176.16,12843.0,175.2451,175.3546,175.0659,175.3546,12843.0
2021-04-30 12:20:00,176.11,176.11,175.66,175.71,2521.0,175.3048,175.3048,174.8569,174.9066,2521.0
2021-04-30 12:25:00,175.84,175.84,175.6,175.77,4066.0,175.036,175.036,174.7971,174.9664,4066.0
2021-04-30 12:30:00,175.86,175.87,175.49,175.51,7293.0,175.056,175.0659,174.6876,174.7076,7293.0
2021-04-30 12:35:00,175.58,175.58,175.35,175.55,4629.0,174.7772,174.7772,174.5483,174.7474,4629.0
2021-04-30 12:40:00,175.46,175.64,175.36,175.44,4709.0,174.6578,174.837,174.5582,174.6379,4709.0
2021-04-30 12:45:00,175.5,175.81,175.47,175.65,5733.0,174.6976,175.0062,174.6677,174.8469,5733.0
2021-04-30 12:50:00,175.62,175.77,175.51,175.52,2769.0,174.8171,174.9664,174.7076,174.7175,2769.0
2021-04-30 12:55:00,175.46,175.87,175.34,175.66,4000.0,174.6578,175.0659,174.5383,174.8569,4000.0
2021-04-30 13:00:00,175.72,175.88,175.7,175.81,2609.0,174.9166,175.0759,174.8967,175.0062,2609.0
2021-04-30 13:05:00,175.75,175.8,175.6,175.73,2900.0,174.9465,174.9962,174.7971,174.9266,2900.0
2021-04-30 13:10:00,175.75,175.87,175.65,175.69,2800.0,174.9465,175.0659,174.8469,174.8867,2800.0
2021-04-30 13:15:00,175.71,175.71,175.44,175.6,2614.0,174.9066,174.9066,174.6379,174.7971,2614.0
2021-04-30 13:20:00,175.6,175.87,175.57,175.87,3541.0,174.7971,175.0659,174.7673,175.0659,3541.0
2021-04-30 13:25:00,175.81,175.9,175.73,175.89,2001.0,175.0062,175.0958,174.9266,175.0858,2001.0
2021-04-30 13:30:00,175.97,176.32,175.95,176.26,4612.0,175.1655,175.5139,175.1455,175.4541,4612.0
2021-04-30 13:35:00,176.3,176.41,176.24,176.34,5064.0,175.4939,175.6034,175.4342,175.5338,5064.0
2021-04-30 13:40:00,176.31,176.32,175.99,176.14,4181.0,175.5039,175.5139,175.1854,175.3347,4181.0
2021-04-30 13:45:00,176.14,176.16,175.65,175.78,3453.0,175.3347,175.3546,174.8469,174.9763,3453.0
2021-04-30 13:50:00,175.71,175.71,175.4,175.61,4023.0,174.9066,174.9066,174.5981,174.8071,4023.0
2021-04-30 13:55:00,175.6,175.66,175.23,175.27,6210.0,174.7971,174.8569,174.4288,174.4687,6210.0
2021-04-30 14:00:00,175.31,175.35,175.04,175.11,4393.0,174.5085,174.5483,174.2397,174.3094,4393.0
2021-04-30 14:05:00,175.19,175.49,175.14,175.3,3400.0,174.389,174.6876,174.3392,174.4985,3400.0
2021-04-30 14:10:00,175.41,175.7,175.36,175.68,2683.0,174.608,174.8967,174.5582,174.8768,2683.0
2021-04-30 14:15:00,175.72,175.96,175.64,175.96,3404.0,174.9166,175.1555,174.837,175.1555,3404.0
2021-04-30 14:20:00,175.78,176.14,175.78,175.99,6650.0,174.9763,175.3347,174.9763,175.1854,6650.0
2021-04-30 14:25:00,176.0,176.22,175.89,176.2,4115.0,175.1953,175.4143,175.0858,175.3944,4115.0
2021-04-30 14:30:00,176.14,176.41,176.07,176.34,4848.0,175.3347,175.6034,175.265,175.5338,4848.0
2021-04-30 14:35:00,176.41,176.6,176.38,176.56,6849.0,175.6034,175.7926,175.5736,175.7528,6849.0
2021-04-30 14:40:00,176.55,176.76,176.55,176.57,4572.0,175.7428,175.9518,175.7428,175.7627,4572.0
2021-04-30 14:45:00,176.51,176.58,176.4,176.45,2039.0,175.703,175.7727,175.5935,175.6433,2039.0
2021-04-30 14:50:00,176.37,176.49,176.22,176.39,3723.0,175.5636,175.6831,175.4143,175.5835,3723.0
2021-04-30 14:55:00,176.43,176.43,176.11,176.13,6146.0,175.6234,175.6234,175.3048,175.3247,6146.0
2021-04-30 15:00:00,176.15,176.36,176.0,176.05,4393.0,175.3446,175.5537,175.1953,175.2451,4393.0
2021-04-30 15:05:00,176.07,176.2,175.79,175.92,3106.0,175.265,175.3944,174.9863,175.1157,3106.0
2021-04-30 15:10:00,175.85,176.05,175.83,175.88,2143.0,175.046,175.2451,175.0261,175.0759,2143.0
2021-04-30 15:15:00,175.79,175.91,175.78,175.81,2800.0,174.9863,175.1057,174.9763,175.0062,2800.0
2021-04-30 15:20:00,175.9,175.98,175.73,175.86,9925.0,175.0958,175.1754,174.9266,175.056,9925.0
2021-04-30 15:25:00,175.84,176.07,175.81,175.99,4228.0,175.036,175.265,175.0062,175.1854,4228.0
2021-04-30 15:30:00,176.1,176.15,175.87,176.11,7765.0,175.2949,175.3446,175.0659,175.3048,7765.0
2021-04-30 15:35:00,176.12,176.39,175.91,176.02,16739.0,175.3148,175.5835,175.1057,175.2152,16739.0
2021-04-30 15:40:00,175.81,175.99,175.73,175.95,12941.0,175.0062,175.1854,174.9266,175.1455,12941.0
2021-04-30 15:45:00,175.9,176.2,175.84,176.19,19012.0,175.0958,175.3944,175.036,175.3844,19012.0
2021-04-30 15:50:00,176.15,176.47,176.14,176.44,33531.0,175.3446,175.6632,175.3347,175.6333,33531.0
2021-04-30 15:55:00,176.48,176.65,176.23,176.3,54997.0,175.6731,175.8423,175.4243,175.4939,54997.0
2021-05-03 09:30:00,177.96,178.54,177.1,178.3,52725.0,177.1464,177.7237,176.2903,177.4848,52725.0
2021-05-03 09:35:00,178.21,178.77,177.75,178.7,17677.0,177.3952,177.9527,176.9373,177.883,17677.0
2021-05-03 09:40:00,178.71,179.62,178.58,179.31,36091.0,177.8929,178.7988,177.7635,178.4902,36091.0
2021-05-03 09:45:00,179.29,179.63,178.17,178.53,17820.0,178.4703,178.8087,177.3554,177.7137,17820.0
2021-05-03 09:50:00,178.39,178.79,178.15,178.78,13475.0,177.5744,177.9726,177.3355,177.9626,13475.0
2021-05-03 09:55:00,178.75,178.95,177.96,178.0,17557.0,177.9327,178.1318,177.1464,177.1862,17557.0
2021-05-03 10:00:00,177.95,177.97,177.15,177.48,16384.0,177.1364,177.1563,176.3401,176.6686,16384.0
2021-05-03 10:05:00,177.47,177.84,177.33,177.58,14371.0,176.6586,177.0269,176.5192,176.7681,14371.0
2021-05-03 10:10:00,177.59,177.68,177.1,177.11,9637.0,176.778,176.8676,176.2903,176.3002,9637.0
2021-05-03 10:15:00,177.08,178.17,177.01,178.16,14044.0,176.2704,177.3554,176.2007,177.3454,14044.0
2021-05-03 10:20:00,178.11,178.32,177.92,177.95,9545.0,177.2957,177.5047,177.1065,177.1364,9545.0
2021-05-03 10:25:00,177.9,177.96,177.16,177.27,8065.0,177.0866,177.1464,176.35,176.4595,8065.0
2021-05-03 10:30:00,177.37,177.99,177.37,177.73,11819.0,176.5591,177.1762,176.5591,176.9174,11819.0
2021-05-03 10:35:00,177.81,177.97,177.64,177.83,6950.0,176.997,177.1563,176.8278,177.0169,6950.0
2021-05-03 10:40:00,177.72,178.14,177.69,177.81,19510.0,176.9075,177.3255,176.8776,176.997,19510.0
2021-05-03 10:45:00,177.81,178.22,177.73,178.07,9844.0,176.997,177.4052,176.9174,177.2559,9844.0
2021-05-03 10:50:00,178.08,178.09,177.62,177.66,6971.0,177.2658,177.2758,176.8079,176.8477,6971.0
2021-05-03 10:55:00,177.69,178.06,177.65,177.79,7646.0,176.8776,177.2459,176.8378,176.9771,7646.0
2021-05-03 11:00:00,177.69,177.69,177.41,177.52,7508.0,176.8776,176.8776,176.5989,176.7084,7508.0
2021-05-03 11:05:00,177.57,177.78,177.41,177.69,12640.0,176.7581,176.9672,176.5989,176.8776,12640.0
2021-05-03 11:10:00,177.74,177.76,177.09,177.34,13952.0,176.9274,176.9473,176.2803,176.5292,13952.0
2021-05-03 11:15:00,177.4,177.55,177.24,177.26,9272.0,176.5889,176.7382,176.4296,176.4496,9272.0
2021-05-03 11:20:00,177.24,177.76,177.14,177.69,14961.0,176.4296,176.9473,176.3301,176.8776,14961.0
2021-05-03 11:25:00,177.61,177.67,176.75,176.75,13364.0,176.798,176.8577,175.9419,175.9419,13364.0
2021-05-03 11:30:00,176.79,177.23,176.73,176.97,5937.0,175.9817,176.4197,175.922,176.1609,5937.0
2021-05-03 11:35:00,177.02,177.09,176.89,176.93,6193.0,176.2107,176.2803,176.0812,176.1211,6193.0
2021-05-03 11:40:00,176.95,177.33,176.7,177.28,10988.0,176.141,176.5192,175.8921,176.4695,10988.0
2021-05-03 11:45:00,177.33,177.49,177.18,177.22,11998.0,176.5192,176.6785,176.3699,176.4097,11998.0
2021-05-03 11:50:00,177.29,177.37,176.56,176.56,10223.0,176.4794,176.5591,175.7528,175.7528,10223.0
2021-05-03 11:55:00,176.52,176.88,176.4,176.72,6231.0,175.7129,176.0713,175.5935,175.912,6231.0
2021-05-03 12:00:00,176.7,177.21,176.66,177.06,6428.0,175.8921,176.3998,175.8523,176.2505,6428.0
2021-05-03 12:05:00,177.06,177.08,176.71,176.71,5610.0,176.2505,176.2704,175.9021,175.9021,5610.0
2021-05-03 12:10:00,176.66,176.71,176.27,176.45,7836.0,175.8523,175.9021,175.4641,175.6433,7836.0
2021-05-03 12:15:00,176.46,176.54,176.2,176.35,9853.0,175.6532,175.7328,175.3944,175.5437,9853.0
2021-05-03 12:20:00,176.31,176.69,176.2,176.69,7324.0,175.5039,175.8822,175.3944,175.8822,7324.0
2021-05-03 12:25:00,176.73,177.0,176.66,176.7,7161.0,175.922,176.1907,175.8523,175.8921,7161.0
2021-05-03 12:30:00,176.72,176.72,176.13,176.13,7649.0,175.912,175.912,175.3247,175.3247,7649.0
2021-05-03 12:35:00,176.15,176.3,176.09,176.15,9961.0,175.3446,175.4939,175.2849,175.3446,9961.0
2021-05-03 12:40:00,176.16,176.26,175.97,176.13,11115.0,175.3546,175.4541,175.1655,175.3247,11115.0
2021-05-03 12:45:00,176.13,176.4,176.12,176.26,8101.0,175.3247,175.5935,175.3148,175.4541,8101.0
2021-05-03 12:50:00,176.3,176.31,176.1,176.28,6511.0,175.4939,175.5039,175.2949,175.474,6511.0
2021-05-03 12:55:00,176.35,176.37,176.22,176.27,8313.0,175.5437,175.5636,175.4143,175.4641,8313.0
2021-05-03 13:00:00,176.27,176.31,176.04,176.13,9009.0,175.4641,175.5039,175.2351,175.3247,9009.0
2021-05-03 13:05:00,176.12,176.21,175.85,176.04,7119.0,175.3148,175.4044,175.046,175.2351,7119.0
2021-05-03 13:10:00,175.99,176.03,175.82,175.82,7625.0,175.1854,175.2252,175.0161,175.0161,7625.0
2021-05-03 13:15:00,175.82,176.12,175.81,176.05,9858.0,175.0161,175.3148,175.0062,175.2451,9858.0
2021-05-03 13:20:00,176.14,176.29,175.79,175.85,11797.0,175.3347,175.484,174.9863,175.046,11797.0
2021-05-03 13:25:00,175.84,175.87,175.56,175.57,11241.0,175.036,175.0659,174.7573,174.7673,11241.0
2021-05-03 13:30:00,175.57,175.64,175.39,175.41,10205.0,174.7673,174.837,174.5881,174.608,10205.0
2021-05-03 13:35:00,175.44,175.71,175.21,175.62,20733.0,174.6379,174.9066,174.4089,174.8171,20733.0
2021-05-03 13:40:00,175.65,175.99,175.55,175.64,26153.0,174.8469,175.1854,174.7474,174.837,26153.0
2021-05-03 13:45:00,175.63,176.35,175.61,176.04,17840.0,174.827,175.5437,174.8071,175.2351,17840.0
2021-05-03 13:50:00,176.04,176.24,175.96,176.24,49148.0,175.2351,175.4342,175.1555,175.4342,49148.0
2021-05-03 13:55:00,176.31,176.37,175.9,176.04,43929.0,175.5039,175.5636,175.0958,175.2351,43929.0
2021-05-03 14:00:00,176.11,176.35,176.11,176.18,5610.0,175.3048,175.5437,175.3048,175.3745,5610.0
2021-05-03 14:05:00,176.08,176.48,176.06,176.45,50323.0,175.275,175.6731,175.255,175.6433,50323.0
2021-05-03 14:10:00,176.41,176.64,176.31,176.44,8523.0,175.6034,175.8324,175.5039,175.6333,8523.0
2021-05-03 14:15:00,176.5,176.63,176.41,176.5,17248.0,175.693,175.8224,175.6034,175.693,17248.0
2021-05-03 14:20:00,176.5,176.76,176.4,176.73,42642.0,175.693,175.9518,175.5935,175.922,42642.0
2021-05-03 14:25:00,176.74,177.08,176.73,177.02,5334.0,175.9319,176.2704,175.922,176.2107,5334.0
2021-05-03 14:30:00,177.1,177.44,177.02,177.34,12991.0,176.2903,176.6287,176.2107,176.5292,12991.0
2021-05-03 14:35:00,177.31,177.34,177.19,177.33,10487.0,176.4993,176.5292,176.3799,176.5192,10487.0
2021-05-03 14:40:00,177.29,177.52,177.24,177.46,13152.0,176.4794,176.7084,176.4296,176.6486,13152.0
2021-05-03 14:45:00,177.43,177.48,177.08,177.1,13802.0,176.6188,176.6686,176.2704,176.2903,13802.0
2021-05-03 14:50:00,177.12,177.13,176.81,176.9,12388.0,176.3102,176.3202,176.0016,176.0912,12388.0
2021-05-03 14:55:00,176.83,177.0,176.64,176.95,7591.0,176.0215,176.1907,175.8324,176.141,7591.0
2021-05-03 15:00:00,176.91,176.95,176.65,176.73,9507.0,176.1012,176.141,175.8423,175.922,9507.0
2021-05-03 15:05:00,176.78,176.8,176.14,176.21,18653.0,175.9718,175.9917,175.3347,175.4044,18653.0
2021-05-03 15:10:00,176.15,176.3,175.93,176.09,14892.0,175.3446,175.4939,175.1256,175.2849,14892.0
2021-05-03 15:15:00,176.09,176.15,175.77,175.77,14284.0,175.2849,175.3446,174.9664,174.9664,14284.0
2021-05-03 15:20:00,175.8,175.81,175.53,175.55,13871.0,174.9962,175.0062,174.7275,174.7474,13871.0
2021-05-03 15:25:00,175.5,175.67,175.25,175.53,17858.0,174.6976,174.8668,174.4487,174.7275,17858.0
2021-05-03 15:30:00,175.58,175.58,175.21,175.27,19004.0,174.7772,174.7772,174.4089,174.4687,19004.0
2021-05-03 15:35:00,175.32,175.42,174.72,174.8,31868.0,174.5184,174.618,173.9212,174.0008,31868.0
2021-05-03 15:40:00,174.83,175.27,174.83,174.86,31882.0,174.0307,174.4687,174.0307,174.0605,31882.0
2021-05-03 15:45:00,174.89,175.07,174.8,174.91,34891.0,174.0904,174.2696,174.0008,174.1103,34891.0
2021-05-03 15:50:00,174.93,174.93,174.54,174.78,61936.0,174.1302,174.1302,173.742,173.9809,61936.0
2021-05-03 15:55:00,174.78,174.93,174.47,174.82,84537.0,173.9809,174.1302,173.6723,174.0207,84537.0
2021-05-04 09:30:00,175.46,175.56,173.82,174.2,93708.0,174.6578,174.7573,173.0253,173.4035,93708.0
2021-05-04 09:35:00,174.12,174.34,173.72,174.19,41614.0,173.3239,173.5429,172.9257,173.3936,41614.0
2021-05-04 09:40:00,174.18,174.18,173.32,173.87,37862.0,173.3836,173.3836,172.5276,173.0751,37862.0
2021-05-04 09:45:00,173.85,173.97,172.52,172.62,51811.0,173.0551,173.1746,171.7312,171.8308,51811.0
2021-05-04 09:50:00,172.61,173.05,172.08,173.05,50922.0,171.8208,172.2588,171.2932,172.2588,50922.0
2021-05-04 09:55:00,173.02,173.02,171.7,172.03,24397.0,172.2289,172.2289,170.915,171.2435,24397.0
2021-05-04 10:00:00,171.94,171.96,171.1,171.43,37314.0,171.1539,171.1738,170.3177,170.6462,37314.0
2021-05-04 10:05:00,171.3,171.3,170.44,171.09,20203.0,170.5168,170.5168,169.6607,170.3078,20203.0
2021-05-04 10:10:00,171.21,172.03,171.0,172.03,18307.0,170.4272,171.2435,170.2182,171.2435,18307.0
2021-05-04 10:15:00,171.98,172.81,171.34,172.81,22445.0,171.1937,172.0199,170.5566,172.0199,22445.0
2021-05-04 10:20:00,172.97,173.61,172.41,173.44,19948.0,172.1792,172.8162,171.6217,172.647,19948.0
2021-05-04 10:25:00,173.54,173.55,173.22,173.55,15967.0,172.7466,172.7565,172.428,172.7565,15967.0
2021-05-04 10:30:00,173.47,173.55,172.88,173.22,8583.0,172.6769,172.7565,172.0896,172.428,8583.0
2021-05-04 10:35:00,173.22,174.25,173.13,174.25,10592.0,172.428,173.4533,172.3384,173.4533,10592.0
2021-05-04 10:40:00,174.26,174.45,173.96,174.01,15124.0,173.4633,173.6524,173.1646,173.2144,15124.0
2021-05-04 10:45:00,173.98,174.21,173.33,173.49,6689.0,173.1846,173.4135,172.5375,172.6968,6689.0
2021-05-04 10:50:00,173.39,173.54,173.08,173.49,39939.0,172.5972,172.7466,172.2887,172.6968,39939.0
2021-05-04 10:55:00,173.6,173.78,172.7,172.7,4628.0,172.8063,172.9855,171.9104,171.9104,4628.0
2021-05-04 11:00:00,172.78,173.3,172.45,173.17,13933.0,171.99,172.5077,171.6615,172.3783,13933.0
2021-05-04 11:05:00,173.34,173.55,173.03,173.35,5388.0,172.5475,172.7565,172.2389,172.5574,5388.0
2021-05-04 11:10:00,173.49,173.52,172.63,172.85,14270.0,172.6968,172.7267,171.8407,172.0597,14270.0
2021-05-04 11:15:00,172.85,173.04,172.56,172.83,8746.0,172.0597,172.2489,171.771,172.0398,8746.0
2021-05-04 11:20:00,172.87,173.0,172.52,172.53,9208.0,172.0796,172.209,171.7312,171.7412,9208.0
2021-05-04 11:25:00,172.51,173.29,172.26,173.12,12587.0,171.7213,172.4977,171.4724,172.3285,12587.0
2021-05-04 11:30:00,173.15,173.42,172.96,173.29,8520.0,172.3583,172.6271,172.1692,172.4977,8520.0
2021-05-04 11:35:00,173.17,173.51,172.83,172.97,8333.0,172.3783,172.7167,172.0398,172.1792,8333.0
2021-05-04 11:40:00,172.95,173.0,172.44,172.67,6090.0,172.1593,172.209,171.6516,171.8805,6090.0
2021-05-04 11:45:00,172.62,172.62,172.01,172.34,9461.0,171.8308,171.8308,171.2236,171.5521,9461.0
2021-05-04 11:50:00,172.24,172.24,171.51,171.51,12917.0,171.4525,171.4525,170.7258,170.7258,12917.0
2021-05-04 11:55:00,171.56,171.8,171.03,171.79,12501.0,170.7756,171.0145,170.248,171.0046,12501.0
2021-05-04 12:00:00,171.59,172.34,171.59,172.27,14207.0,170.8055,171.5521,170.8055,171.4824,14207.0
2021-05-04 12:05:00,172.2,172.48,172.05,172.37,4482.0,171.4127,171.6914,171.2634,171.5819,4482.0
2021-05-04 12:10:00,172.37,172.85,172.37,172.85,5977.0,171.5819,172.0597,171.5819,172.0597,5977.0
2021-05-04 12:15:00,172.82,173.09,172.82,173.05,9289.0,172.0299,172.2986,172.0299,172.2588,9289.0
2021-05-04 12:20:00,172.98,173.1,172.63,172.9,13519.0,172.1891,172.3086,171.8407,172.1095,13519.0
2021-05-04 12:25:00,172.76,173.01,172.76,172.94,3729.0,171.9701,172.219,171.9701,172.1493,3729.0
2021-05-04 12:30:00,172.89,172.95,172.0,172.03,14756.0,172.0995,172.1593,171.2136,171.2435,14756.0
2021-05-04 12:35:00,172.11,172.46,172.11,172.46,13727.0,171.3231,171.6715,171.3231,171.6715,13727.0
2021-05-04 12:40:00,172.44,172.54,172.13,172.49,17987.0,171.6516,171.7511,171.343,171.7014,17987.0
2021-05-04 12:45:00,172.52,172.87,172.43,172.84,13226.0,171.7312,172.0796,171.6416,172.0498,13226.0
2021-05-04 12:50:00,172.7,173.21,172.7,172.87,10095.0,171.9104,172.4181,171.9104,172.0796,10095.0
2021-05-04 12:55:00,172.86,173.19,172.76,172.76,7107.0,172.0697,172.3982,171.9701,171.9701,7107.0
2021-05-04 13:00:00,172.83,173.44,172.73,173.44,10199.0,172.0398,172.647,171.9403,172.647,10199.0
2021-05-04 13:05:00,173.37,173.5,173.12,173.36,6256.0,172.5773,172.7067,172.3285,172.5674,6256.0
2021-05-04 13:10:00,173.36,173.52,173.22,173.5,9701.0,172.5674,172.7267,172.428,172.7067,9701.0
2021-05-04 13:15:00,173.55,173.56,173.25,173.46,4628.0,172.7565,172.7665,172.4579,172.6669,4628.0
2021-05-04 13:20:00,173.41,173.89,173.41,173.72,11439.0,172.6172,173.095,172.6172,172.9257,11439.0
2021-05-04 13:25:00,173.69,173.75,173.44,173.54,12216.0,172.8959,172.9556,172.647,172.7466,12216.0
2021-05-04 13:30:00,173.46,173.58,173.15,173.56,5683.0,172.6669,172.7864,172.3583,172.7665,5683.0
2021-05-04 13:35:00,173.54,173.73,173.5,173.51,3707.0,172.7466,172.9357,172.7067,172.7167,3707.0
2021-05-04 13:40:00,173.56,173.86,173.47,173.86,16159.0,172.7665,173.0651,172.6769,173.0651,16159.0
2021-05-04 13:45:00,173.82,173.9,173.59,173.78,10695.0,173.0253,173.1049,172.7963,172.9855,10695.0
2021-05-04 13:50:00,173.85,174.08,173.62,173.64,20566.0,173.0551,173.2841,172.8262,172.8461,20566.0
2021-05-04 13:55:00,173.56,173.99,173.56,173.85,7165.0,172.7665,173.1945,172.7665,173.0551,7165.0
2021-05-04 14:00:00,173.72,173.72,173.37,173.7,10214.0,172.9257,172.9257,172.5773,172.9058,10214.0
2021-05-04 14:05:00,173.77,174.0,173.54,173.96,9105.0,172.9755,173.2045,172.7466,173.1646,9105.0
2021-05-04 14:10:00,174.0,174.17,173.9,174.13,16098.0,173.2045,173.3737,173.1049,173.3339,16098.0
2021-05-04 14:15:00,174.13,174.13,173.94,173.94,9385.0,173.3339,173.3339,173.1447,173.1447,9385.0
2021-05-04 14:20:00,174.0,174.14,173.89,174.08,12793.0,173.2045,173.3438,173.095,173.2841,12793.0
2021-05-04 14:25:00,174.09,174.1,173.4,173.5,9222.0,173.294,173.304,172.6072,172.7067,9222.0
2021-05-04 14:30:00,173.41,173.74,173.2,173.57,15364.0,172.6172,172.9456,172.4081,172.7764,15364.0
2021-05-04 14:35:00,173.69,173.85,173.57,173.62,6398.0,172.8959,173.0551,172.7764,172.8262,6398.0
2021-05-04 14:40:00,173.6,173.87,173.52,173.84,17696.0,172.8063,173.0751,172.7267,173.0452,17696.0
2021-05-04 14:45:00,173.8,173.85,173.58,173.62,10536.0,173.0054,173.0551,172.7864,172.8262,10536.0
2021-05-04 14:50:00,173.59,173.78,173.52,173.66,11187.0,172.7963,172.9855,172.7267,172.866,11187.0
2021-05-04 14:55:00,173.74,173.89,173.51,173.59,7695.0,172.9456,173.095,172.7167,172.7963,7695.0
2021-05-04 15:00:00,173.5,173.73,173.3,173.66,7225.0,172.7067,172.9357,172.5077,172.866,7225.0
2021-05-04 15:05:00,173.57,173.57,173.0,173.0,12412.0,172.7764,172.7764,172.209,172.209,12412.0
2021-05-04 15:10:00,173.02,173.24,172.85,173.05,8810.0,172.2289,172.4479,172.0597,172.2588,8810.0
2021-05-04 15:15:00,172.98,173.19,172.71,172.94,10777.0,172.1891,172.3982,171.9204,172.1493,10777.0
2021-05-04 15:20:00,172.87,172.95,172.66,172.69,10717.0,172.0796,172.1593,171.8706,171.9005,10717.0
2021-05-04 15:25:00,172.62,173.51,172.62,173.42,48523.0,171.8308,172.7167,171.8308,172.6271,48523.0
2021-05-04 15:30:00,173.5,173.53,173.25,173.43,21587.0,172.7067,172.7366,172.4579,172.6371,21587.0
2021-05-04 15:35:00,173.48,173.75,173.43,173.62,16741.0,172.6868,172.9556,172.6371,172.8262,16741.0
2021-05-04 15:40:00,173.58,173.75,173.28,173.48,29479.0,172.7864,172.9556,172.4878,172.6868,29479.0
2021-05-04 15:45:00,173.5,173.75,173.43,173.75,24839.0,172.7067,172.9556,172.6371,172.9556,24839.0
2021-05-04 15:50:00,173.62,173.93,173.28,173.28,76806.0,172.8262,173.1348,172.4878,172.4878,76806.0
2021-05-04 15:55:00,173.29,173.61,173.22,173.61,82403.0,172.4977,172.8162,172.428,172.8162,82403.0
2021-05-05 09:30:00,174.41,174.92,174.09,174.92,17458.0,173.6126,174.1203,173.294,174.1203,17458.0
2021-05-05 09:35:00,174.61,175.72,174.48,175.01,13490.0,173.8117,174.9166,173.6823,174.2098,13490.0
2021-05-05 09:40:00,175.12,175.98,175.09,175.67,12925.0,174.3193,175.1754,174.2895,174.8668,12925.0
2021-05-05 09:45:00,175.71,176.23,174.93,175.31,16517.0,174.9066,175.4243,174.1302,174.5085,16517.0
2021-05-05 09:50:00,175.49,175.94,174.68,174.69,14345.0,174.6876,175.1356,173.8814,173.8913,14345.0
2021-05-05 09:55:00,174.92,174.92,174.47,174.54,7654.0,174.1203,174.1203,173.6723,173.742,7654.0
2021-05-05 10:00:00,174.54,174.65,173.32,173.7,11063.0,173.742,173.8515,172.5276,172.9058,11063.0
2021-05-05 10:05:00,173.7,173.71,173.01,173.22,17376.0,172.9058,172.9158,172.219,172.428,17376.0
2021-05-05 10:10:00,173.13,173.51,172.93,173.25,10954.0,172.3384,172.7167,172.1394,172.4579,10954.0
2021-05-05 10:15:00,173.33,173.6,172.77,173.6,24495.0,172.5375,172.8063,171.9801,172.8063,24495.0
2021-05-05 10:20:00,173.44,173.53,172.71,172.74,30971.0,172.647,172.7366,171.9204,171.9502,30971.0
2021-05-05 10:25:00,172.78,173.19,172.73,173.09,17199.0,171.99,172.3982,171.9403,172.2986,17199.0
2021-05-05 10:30:00,173.15,173.19,172.65,172.83,8719.0,172.3583,172.3982,171.8606,172.0398,8719.0
2021-05-05 10:35:00,172.8,172.85,172.08,172.09,13247.0,172.0099,172.0597,171.2932,171.3032,13247.0
2021-05-05 10:40:00,172.12,172.92,172.09,172.64,12816.0,171.3331,172.1294,171.3032,171.8507,12816.0
2021-05-05 10:45:00,172.55,172.64,172.26,172.42,18861.0,171.7611,171.8507,171.4724,171.6317,18861.0
2021-05-05 10:50:00,172.42,172.54,172.26,172.52,18677.0,171.6317,171.7511,171.4724,171.7312,18677.0
2021-05-05 10:55:00,172.53,172.83,172.53,172.8,14479.0,171.7412,172.0398,171.7412,172.0099,14479.0
2021-05-05 11:00:00,172.8,172.8,172.38,172.69,15332.0,172.0099,172.0099,171.5919,171.9005,15332.0
2021-05-05 11:05:00,172.66,173.28,172.56,173.28,11574.0,171.8706,172.4878,171.771,172.4878,11574.0
2021-05-05 11:10:00,173.28,173.36,172.85,172.85,10872.0,172.4878,172.5674,172.0597,172.0597,10872.0
2021-05-05 11:15:00,172.85,173.26,172.77,173.21,8878.0,172.0597,172.4678,171.9801,172.4181,8878.0
2021-05-05 11:20:00,173.19,173.26,173.0,173.15,9425.0,172.3982,172.4678,172.209,172.3583,9425.0
2021-05-05 11:25:00,173.17,173.24,172.61,172.74,11513.0,172.3783,172.4479,171.8208,171.9502,11513.0
2021-05-05 11:30:00,172.69,173.05,172.57,172.87,8916.0,171.9005,172.2588,171.781,172.0796,8916.0
2021-05-05 11:35:00,172.92,173.04,172.79,172.83,12360.0,172.1294,172.2489,172.0,172.0398,12360.0
2021-05-05 11:40:00,172.83,173.42,172.69,173.23,11396.0,172.0398,172.6271,171.9005,172.438,11396.0
2021-05-05 11:45:00,173.23,173.28,172.84,172.91,6631.0,172.438,172.4878,172.0498,172.1194,6631.0
2021-05-05 11:50:00,172.96,173.33,172.9,173.24,10274.0,172.1692,172.5375,172.1095,172.4479,10274.0
2021-05-05 11:55:00,173.28,173.57,173.24,173.5,10185.0,172.4878,172.7764,172.4479,172.7067,10185.0
2021-05-05 12:00:00,173.5,173.65,173.37,173.51,6645.0,172.7067,172.8561,172.5773,172.7167,6645.0
2021-05-05 12:05:00,173.51,173.87,173.5,173.75,4374.0,172.7167,173.0751,172.7067,172.9556,4374.0
2021-05-05 12:10:00,173.75,173.75,173.45,173.45,8324.0,172.9556,172.9556,172.657,172.657,8324.0
2021-05-05 12:15:00,173.48,173.75,173.45,173.53,6718.0,172.6868,172.9556,172.657,172.7366,6718.0
2021-05-05 12:20:00,173.55,173.58,173.38,173.4,10234.0,172.7565,172.7864,172.5873,172.6072,10234.0
2021-05-05 12:25:00,173.41,173.48,173.34,173.43,7967.0,172.6172,172.6868,172.5475,172.6371,7967.0
2021-05-05 12:30:00,173.41,173.41,172.91,172.91,7785.0,172.6172,172.6172,172.1194,172.1194,7785.0
2021-05-05 12:35:00,172.95,173.09,172.74,172.84,11791.0,172.1593,172.2986,171.9502,172.0498,11791.0
2021-05-05 12:40:00,172.84,172.93,172.72,172.73,9747.0,172.0498,172.1394,171.9303,171.9403,9747.0
2021-05-05 12:45:00,172.71,172.78,172.46,172.66,7476.0,171.9204,171.99,171.6715,171.8706,7476.0
2021-05-05 12:50:00,172.62,172.65,172.37,172.47,7557.0,171.8308,171.8606,171.5819,171.6815,7557.0
2021-05-05 12:55:00,172.51,172.65,172.34,172.35,9420.0,171.7213,171.8606,171.5521,171.562,9420.0
2021-05-05 13:00:00,172.29,172.46,172.15,172.27,10905.0,171.5023,171.6715,171.3629,171.4824,10905.0
2021-05-05 13:05:00,172.27,172.43,172.09,172.22,7183.0,171.4824,171.6416,171.3032,171.4326,7183.0
2021-05-05 13:10:00,172.22,172.28,172.13,172.23,8824.0,171.4326,171.4923,171.343,171.4426,8824.0
2021-05-05 13:15:00,172.19,172.3,172.03,172.3,7511.0,171.4027,171.5122,171.2435,171.5122,7511.0
2021-05-05 13:20:00,172.24,172.29,172.07,172.14,9718.0,171.4525,171.5023,171.2833,171.353,9718.0
2021-05-05 13:25:00,172.07,172.2,172.05,172.2,8688.0,171.2833,171.4127,171.2634,171.4127,8688.0
2021-05-05 13:30:00,172.18,172.23,172.05,172.17,10853.0,171.3928,171.4426,171.2634,171.3828,10853.0
2021-05-05 13:35:00,172.17,172.32,172.17,172.3,7216.0,171.3828,171.5321,171.3828,171.5122,7216.0
2021-05-05 13:40:00,172.29,172.29,171.93,171.99,13841.0,171.5023,171.5023,171.1439,171.2037,13841.0
2021-05-05 13:45:00,171.98,172.36,171.94,172.3,7567.0,171.1937,171.572,171.1539,171.5122,7567.0
2021-05-05 13:50:00,172.29,172.57,172.19,172.46,10560.0,171.5023,171.781,171.4027,171.6715,10560.0
2021-05-05 13:55:00,172.42,172.54,172.23,172.54,5282.0,171.6317,171.7511,171.4426,171.7511,5282.0
2021-05-05 14:00:00,172.69,172.69,172.28,172.4,4726.0,171.9005,171.9005,171.4923,171.6118,4726.0
2021-05-05 14:05:00,172.34,172.6,172.21,172.21,13893.0,171.5521,171.8109,171.4226,171.4226,13893.0
2021-05-05 14:10:00,172.24,172.52,172.14,172.48,6829.0,171.4525,171.7312,171.353,171.6914,6829.0
2021-05-05 14:15:00,172.51,172.69,172.46,172.61,6759.0,171.7213,171.9005,171.6715,171.8208,6759.0
2021-05-05 14:20:00,172.68,172.68,172.47,172.68,8178.0,171.8905,171.8905,171.6815,171.8905,8178.0
2021-05-05 14:25:00,172.68,173.12,172.67,173.01,8932.0,171.8905,172.3285,171.8805,172.219,8932.0
2021-05-05 14:30:00,172.99,173.06,172.61,172.61,6822.0,172.1991,172.2688,171.8208,171.8208,6822.0
2021-05-05 14:35:00,172.64,172.94,172.63,172.93,13960.0,171.8507,172.1493,171.8407,172.1394,13960.0
2021-05-05 14:40:00,172.89,172.99,172.85,172.85,4031.0,172.0995,172.1991,172.0597,172.0597,4031.0
2021-05-05 14:45:00,172.83,172.93,172.66,172.92,6284.0,172.0398,172.1394,171.8706,172.1294,6284.0
2021-05-05 14:50:00,172.89,172.91,172.59,172.67,4631.0,172.0995,172.1194,171.8009,171.8805,4631.0
2021-05-05 14:55:00,172.59,172.91,172.44,172.45,8434.0,171.8009,172.1194,171.6516,171.6615,8434.0
2021-05-05 15:00:00,172.45,172.53,171.93,172.0,10259.0,171.6615,171.7412,171.1439,171.2136,10259.0
2021-05-05 15:05:00,172.06,172.81,171.67,171.76,16766.0,171.2733,172.0199,170.8851,170.9747,16766.0
2021-05-05 15:10:00,171.68,172.01,171.61,171.68,7029.0,170.8951,171.2236,170.8254,170.8951,7029.0
2021-05-05 15:15:00,171.6,171.65,171.22,171.32,11981.0,170.8154,170.8652,170.4372,170.5367,11981.0
2021-05-05 15:20:00,171.37,171.37,170.9,170.94,13407.0,170.5865,170.5865,170.1186,170.1585,13407.0
2021-05-05 15:25:00,170.89,170.98,170.51,170.93,45109.0,170.1087,170.1983,169.7304,170.1485,45109.0
2021-05-05 15:30:00,170.89,171.28,170.72,171.01,24858.0,170.1087,170.4969,169.9395,170.2281,24858.0
2021-05-05 15:35:00,171.0,171.48,171.0,171.25,22557.0,170.2182,170.696,170.2182,170.467,22557.0
2021-05-05 15:40:00,171.27,171.58,171.19,171.37,31311.0,170.4869,170.7955,170.4073,170.5865,31311.0
2021-05-05 15:45:00,171.37,171.46,170.69,170.72,38051.0,170.5865,170.6761,169.9096,169.9395,38051.0
2021-05-05 15:50:00,170.63,170.77,170.22,170.36,65220.0,169.8499,169.9892,169.4417,169.5811,65220.0
2021-05-05 15:55:00,170.36,170.93,170.0,170.93,157987.0,169.5811,170.1485,169.2227,170.1485,157987.0
2021-05-06 09:30:00,170.04,170.92,168.0,168.5,61542.0,169.2626,170.1385,167.2319,167.7296,61542.0
2021-05-06 09:35:00,168.9,170.5,168.9,169.98,12988.0,168.1278,169.7205,168.1278,169.2028,12988.0
2021-05-06 09:40:00,169.68,169.78,168.51,169.11,30441.0,168.9042,169.0038,167.7396,168.3368,30441.0
2021-05-06 09:45:00,168.72,169.16,167.49,167.55,19644.0,167.9486,168.3866,166.7242,166.784,19644.0
2021-05-06 09:50:00,167.55,167.75,166.83,166.84,49663.0,166.784,166.983,166.0672,166.0772,49663.0
2021-05-06 09:55:00,166.84,167.6,166.32,167.25,25808.0,166.0772,166.8337,165.5596,166.4853,25808.0
2021-05-06 10:00:00,167.22,167.39,166.2,166.83,73287.0,166.4555,166.6247,165.4401,166.0672,73287.0
2021-05-06 10:05:00,166.87,167.0,166.09,166.36,20368.0,166.1071,166.2365,165.3306,165.5994,20368.0
2021-05-06 10:10:00,166.25,166.44,165.69,165.69,47697.0,165.4899,165.679,164.9325,164.9325,47697.0
2021-05-06 10:15:00,165.74,166.06,165.33,165.58,27471.0,164.9822,165.3008,164.5741,164.823,27471.0
2021-05-06 10:20:00,165.56,165.71,164.32,164.49,74790.0,164.803,164.9524,163.5687,163.7379,74790.0
2021-05-06 10:25:00,164.5,164.92,164.46,164.65,25156.0,163.7479,164.166,163.7081,163.8972,25156.0
2021-05-06 10:30:00,164.53,165.33,164.26,165.14,30805.0,163.7778,164.5741,163.509,164.385,30805.0
2021-05-06 10:35:00,165.11,166.07,165.0,165.24,58629.0,164.3551,165.3107,164.2456,164.4845,58629.0
2021-05-06 10:40:00,165.17,166.08,165.17,166.02,42728.0,164.4148,165.3207,164.4148,165.2609,42728.0
2021-05-06 10:45:00,165.94,166.16,165.7,166.05,47639.0,165.1813,165.4003,164.9424,165.2908,47639.0
2021-05-06 10:50:00,166.06,167.01,165.8,166.75,73634.0,165.3008,166.2464,165.042,165.9876,73634.0
2021-05-06 10:55:00,166.8,166.8,165.84,165.99,23765.0,166.0374,166.0374,165.0818,165.2311,23765.0
2021-05-06 11:00:00,165.93,165.93,165.35,165.39,27404.0,165.1714,165.1714,164.594,164.6338,27404.0
2021-05-06 11:05:00,165.36,165.4,164.39,164.42,45111.0,164.604,164.6438,163.6384,163.6683,45111.0
2021-05-06 11:10:00,164.25,164.33,163.53,163.81,22366.0,163.499,163.5787,162.7823,163.0611,22366.0
2021-05-06 11:15:00,163.87,164.62,163.76,164.54,22843.0,163.1208,163.8673,163.0113,163.7877,22843.0
2021-05-06 11:20:00,164.59,164.88,164.31,164.53,12512.0,163.8375,164.1262,163.5588,163.7778,12512.0
2021-05-06 11:25:00,164.53,165.2,164.18,165.2,19253.0,163.7778,164.4447,163.4294,164.4447,19253.0
2021-05-06 11:30:00,165.22,165.82,165.15,165.8,11308.0,164.4646,165.0619,164.3949,165.042,11308.0
2021-05-06 11:35:00,165.76,166.0,165.42,165.42,11410.0,165.0021,165.241,164.6637,164.6637,11410.0
2021-05-06 11:40:00,165.47,165.97,165.04,165.97,20134.0,164.7135,165.2112,164.2854,165.2112,20134.0
2021-05-06 11:45:00,166.01,166.15,165.62,165.95,13128.0,165.251,165.3904,164.8628,165.1913,13128.0
2021-05-06 11:50:00,166.03,166.23,165.95,165.97,15628.0,165.2709,165.47,165.1913,165.2112,15628.0
2021-05-06 11:55:00,165.94,165.99,165.71,165.92,10003.0,165.1813,165.2311,164.9524,165.1614,10003.0
2021-05-06 12:00:00,165.9,165.9,165.46,165.79,10621.0,165.1415,165.1415,164.7035,165.032,10621.0
2021-05-06 12:05:00,165.74,165.74,165.19,165.25,9191.0,164.9822,164.9822,164.4347,164.4945,9191.0
2021-05-06 12:10:00,165.22,165.34,165.14,165.17,9046.0,164.4646,164.5841,164.385,164.4148,9046.0
2021-05-06 12:15:00,165.18,165.96,165.13,165.39,17093.0,164.4248,165.2012,164.375,164.6338,17093.0
2021-05-06 12:20:00,165.34,165.49,165.15,165.43,10388.0,164.5841,164.7334,164.3949,164.6736,10388.0
2021-05-06 12:25:00,165.47,165.69,165.44,165.58,10126.0,164.7135,164.9325,164.6836,164.823,10126.0
2021-05-06 12:30:00,165.68,165.68,164.98,164.98,9044.0,164.9225,164.9225,164.2257,164.2257,9044.0
2021-05-06 12:35:00,165.1,165.2,164.7,165.05,10289.0,164.3452,164.4447,163.947,164.2954,10289.0
2021-05-06 12:40:00,164.98,165.38,164.82,165.23,10232.0,164.2257,164.6239,164.0664,164.4746,10232.0
2021-05-06 12:45:00,165.21,165.26,164.8,165.22,10712.0,164.4546,164.5044,164.0465,164.4646,10712.0
2021-05-06 12:50:00,165.21,165.69,165.2,165.38,15289.0,164.4546,164.9325,164.4447,164.6239,15289.0
2021-05-06 12:55:00,165.38,165.46,165.04,165.46,8846.0,164.6239,164.7035,164.2854,164.7035,8846.0
2021-05-06 13:00:00,165.42,165.54,165.25,165.41,13210.0,164.6637,164.7831,164.4945,164.6537,13210.0
2021-05-06 13:05:00,165.4,165.45,164.82,165.05,11419.0,164.6438,164.6936,164.0664,164.2954,11419.0
2021-05-06 13:10:00,165.06,165.21,164.82,165.01,18702.0,164.3053,164.4546,164.0664,164.2556,18702.0
2021-05-06 13:15:00,165.01,165.04,164.7,164.81,26662.0,164.2556,164.2854,163.947,164.0565,26662.0
2021-05-06 13:20:00,164.81,164.87,164.26,164.71,20140.0,164.0565,164.1162,163.509,163.9569,20140.0
2021-05-06 13:25:00,164.71,165.05,164.7,164.87,11060.0,163.9569,164.2954,163.947,164.1162,11060.0
2021-05-06 13:30:00,164.94,165.09,164.58,164.64,24687.0,164.1859,164.3352,163.8275,163.8873,24687.0
2021-05-06 13:35:00,164.64,164.8,164.45,164.45,53617.0,163.8873,164.0465,163.6981,163.6981,53617.0
2021-05-06 13:40:00,164.31,164.63,164.0,164.01,29291.0,163.5588,163.8773,163.2502,163.2601,29291.0
2021-05-06 13:45:00,164.1,164.34,163.5,163.92,39015.0,163.3497,163.5886,162.7525,163.1705,39015.0
2021-05-06 13:50:00,164.02,164.1,163.12,163.37,59011.0,163.2701,163.3497,162.3742,162.6231,59011.0
2021-05-06 13:55:00,163.41,163.45,162.68,162.68,37036.0,162.6629,162.7027,161.9362,161.9362,37036.0
2021-05-06 14:00:00,162.63,163.21,162.62,162.93,25636.0,161.8864,162.4638,161.8765,162.1851,25636.0
2021-05-06 14:05:00,162.91,163.1,162.77,163.03,27849.0,162.1652,162.3543,162.0258,162.2846,27849.0
2021-05-06 14:10:00,163.09,164.25,162.89,164.25,30299.0,162.3443,163.499,162.1453,163.499,30299.0
2021-05-06 14:15:00,164.2,164.53,164.07,164.48,21622.0,163.4493,163.7778,163.3199,163.728,21622.0
2021-05-06 14:20:00,164.39,164.68,164.31,164.61,20013.0,163.6384,163.9271,163.5588,163.8574,20013.0
2021-05-06 14:25:00,164.54,164.68,163.67,163.9,21063.0,163.7877,163.9271,162.9217,163.1506,21063.0
2021-05-06 14:30:00,163.99,164.13,163.57,164.09,37518.0,163.2402,163.3796,162.8221,163.3398,37518.0
2021-05-06 14:35:00,164.09,164.2,163.97,163.97,25373.0,163.3398,163.4493,163.2203,163.2203,25373.0
2021-05-06 14:40:00,163.95,164.16,163.41,163.53,38003.0,163.2004,163.4095,162.6629,162.7823,38003.0
2021-05-06 14:45:00,163.55,163.85,163.44,163.57,28032.0,162.8022,163.1009,162.6927,162.8221,28032.0
2021-05-06 14:50:00,163.54,163.71,163.23,163.54,13001.0,162.7923,162.9615,162.4837,162.7923,13001.0
2021-05-06 14:55:00,163.47,163.83,163.47,163.72,16965.0,162.7226,163.081,162.7226,162.9715,16965.0
2021-05-06 15:00:00,163.73,163.8,163.11,163.31,19569.0,162.9814,163.0511,162.3643,162.5633,19569.0
2021-05-06 15:05:00,163.23,163.82,163.0,163.77,77935.0,162.4837,163.071,162.2548,163.0212,77935.0
2021-05-06 15:10:00,163.85,163.95,163.36,163.56,20341.0,163.1009,163.2004,162.6131,162.8122,20341.0
2021-05-06 15:15:00,163.58,163.77,163.36,163.63,41815.0,162.8321,163.0212,162.6131,162.8819,41815.0
2021-05-06 15:20:00,163.6,163.7,163.35,163.58,35764.0,162.852,162.9516,162.6032,162.8321,35764.0
2021-05-06 15:25:00,163.53,164.31,163.49,164.24,68013.0,162.7823,163.5588,162.7425,163.4891,68013.0
2021-05-06 15:30:00,164.21,164.56,164.19,164.31,54567.0,163.4592,163.8076,163.4393,163.5588,54567.0
2021-05-06 15:35:00,164.29,164.59,164.19,164.46,38707.0,163.5389,163.8375,163.4393,163.7081,38707.0
2021-05-06 15:40:00,164.5,164.89,164.42,164.62,51787.0,163.7479,164.1361,163.6683,163.8673,51787.0
2021-05-06 15:45:00,164.6,165.09,164.54,165.09,36383.0,163.8474,164.3352,163.7877,164.3352,36383.0
2021-05-06 15:50:00,165.13,165.32,164.66,164.84,111614.0,164.375,164.5641,163.9072,164.0863,111614.0
2021-05-06 15:55:00,164.8,165.13,164.26,164.95,158198.0,164.0465,164.375,163.509,164.1958,158198.0
2021-05-07 09:30:00,175.44,176.48,172.29,174.82,358799.0,174.6379,175.6731,171.5023,174.0207,358799.0
2021-05-07 09:35:00,174.99,179.48,174.68,176.61,279474.0,174.1899,178.6594,173.8814,175.8025,279474.0
2021-05-07 09:40:00,176.18,177.23,174.52,176.0,136907.0,175.3745,176.4197,173.7221,175.1953,136907.0
2021-05-07 09:45:00,175.54,176.1,173.5,174.77,113587.0,174.7374,175.2949,172.7067,173.9709,113587.0
2021-05-07 09:50:00,174.71,177.12,174.57,176.02,107097.0,173.9112,176.3102,173.7719,175.2152,107097.0
2021-05-07 09:55:00,176.04,178.22,175.83,177.85,76477.0,175.2351,177.4052,175.0261,177.0369,76477.0
2021-05-07 10:00:00,177.62,178.32,176.97,178.09,175220.0,176.8079,177.5047,176.1609,177.2758,175220.0
2021-05-07 10:05:00,177.97,178.77,176.75,176.89,142106.0,177.1563,177.9527,175.9419,176.0812,142106.0
2021-05-07 10:10:00,177.01,178.01,175.66,176.39,113814.0,176.2007,177.1961,174.8569,175.5835,113814.0
2021-05-07 10:15:00,176.38,177.99,176.14,177.77,87847.0,175.5736,177.1762,175.3347,176.9572,87847.0
2021-05-07 10:20:00,177.77,178.11,177.43,177.54,62635.0,176.9572,177.2957,176.6188,176.7283,62635.0
2021-05-07 10:25:00,177.57,179.18,177.52,179.18,145398.0,176.7581,178.3608,176.7084,178.3608,145398.0
2021-05-07 10:30:00,179.22,179.55,178.71,179.41,99620.0,178.4006,178.7291,177.8929,178.5897,99620.0
2021-05-07 10:35:00,179.34,179.75,179.13,179.55,64283.0,178.52,178.9282,178.311,178.7291,64283.0
2021-05-07 10:40:00,179.54,180.05,178.68,178.75,88243.0,178.7191,179.2268,177.8631,177.9327,88243.0
2021-05-07 10:45:00,178.64,179.17,178.03,178.94,74247.0,177.8232,178.3508,177.216,178.1219,74247.0
2021-05-07 10:50:00,178.94,178.99,178.09,178.25,53563.0,178.1219,178.1716,177.2758,177.435,53563.0
2021-05-07 10:55:00,178.25,178.94,178.1,178.5,48129.0,177.435,178.1219,177.2857,177.6839,48129.0
2021-05-07 11:00:00,178.51,178.77,178.07,178.28,57125.0,177.6938,177.9527,177.2559,177.4649,57125.0
2021-05-07 11:05:00,178.23,178.23,176.73,176.73,62383.0,177.4151,177.4151,175.922,175.922,62383.0
2021-05-07 11:10:00,176.73,177.95,176.73,177.64,30619.0,175.922,177.1364,175.922,176.8278,30619.0
2021-05-07 11:15:00,177.56,178.03,176.74,177.93,45225.0,176.7482,177.216,175.9319,177.1165,45225.0
2021-05-07 11:20:00,177.75,177.83,176.86,177.44,24870.0,176.9373,177.0169,176.0514,176.6287,24870.0
2021-05-07 11:25:00,177.43,177.86,177.26,177.73,19074.0,176.6188,177.0468,176.4496,176.9174,19074.0
2021-05-07 11:30:00,177.69,177.69,176.88,177.11,23333.0,176.8776,176.8776,176.0713,176.3002,23333.0
2021-05-07 11:35:00,177.08,177.25,176.5,176.96,31787.0,176.2704,176.4396,175.693,176.1509,31787.0
2021-05-07 11:40:00,177.08,177.23,176.79,177.0,19314.0,176.2704,176.4197,175.9817,176.1907,19314.0
2021-05-07 11:45:00,177.04,177.1,176.75,176.85,14725.0,176.2306,176.2903,175.9419,176.0414,14725.0
2021-05-07 11:50:00,176.86,177.0,176.62,176.7,13264.0,176.0514,176.1907,175.8125,175.8921,13264.0
2021-05-07 11:55:00,176.7,176.76,176.59,176.76,8333.0,175.8921,175.9518,175.7826,175.9518,8333.0
2021-05-07 12:00:00,176.83,176.98,176.56,176.82,16531.0,176.0215,176.1708,175.7528,176.0116,16531.0
2021-05-07 12:05:00,176.82,177.11,176.66,176.73,15964.0,176.0116,176.3002,175.8523,175.922,15964.0
2021-05-07 12:10:00,176.73,177.0,176.65,176.8,15446.0,175.922,176.1907,175.8423,175.9917,15446.0
2021-05-07 12:15:00,176.86,178.0,176.86,177.93,24461.0,176.0514,177.1862,176.0514,177.1165,24461.0
2021-05-07 12:20:00,177.93,178.91,177.92,178.64,43889.0,177.1165,178.092,177.1065,177.8232,43889.0
2021-05-07 12:25:00,178.61,179.0,178.58,178.95,43063.0,177.7934,178.1816,177.7635,178.1318,43063.0
2021-05-07 12:30:00,178.9,179.47,178.84,178.9,33515.0,178.0821,178.6495,178.0223,178.0821,33515.0
2021-05-07 12:35:00,179.07,179.12,178.58,178.83,19699.0,178.2513,178.3011,177.7635,178.0124,19699.0
2021-05-07 12:40:00,178.75,178.79,177.86,178.08,46987.0,177.9327,177.9726,177.0468,177.2658,46987.0
2021-05-07 12:45:00,178.03,178.39,177.77,177.77,18055.0,177.216,177.5744,176.9572,176.9572,18055.0
2021-05-07 12:50:00,177.76,178.05,177.27,177.28,14916.0,176.9473,177.2359,176.4595,176.4695,14916.0
2021-05-07 12:55:00,177.29,177.61,177.25,177.61,14600.0,176.4794,176.798,176.4396,176.798,14600.0
2021-05-07 13:00:00,177.58,177.67,177.23,177.45,24987.0,176.7681,176.8577,176.4197,176.6387,24987.0
2021-05-07 13:05:00,177.44,177.68,177.16,177.16,14451.0,176.6287,176.8676,176.35,176.35,14451.0
2021-05-07 13:10:00,177.23,177.24,176.76,176.83,11812.0,176.4197,176.4296,175.9518,176.0215,11812.0
2021-05-07 13:15:00,176.83,176.95,176.5,176.8,17957.0,176.0215,176.141,175.693,175.9917,17957.0
2021-05-07 13:20:00,176.77,176.77,176.32,176.4,18430.0,175.9618,175.9618,175.5139,175.5935,18430.0
2021-05-07 13:25:00,176.36,176.4,175.94,176.13,36920.0,175.5537,175.5935,175.1356,175.3247,36920.0
2021-05-07 13:30:00,176.14,176.71,176.08,176.52,35835.0,175.3347,175.9021,175.275,175.7129,35835.0
2021-05-07 13:35:00,176.42,176.45,175.96,175.97,20037.0,175.6134,175.6433,175.1555,175.1655,20037.0
2021-05-07 13:40:00,175.92,176.5,175.7,176.25,36623.0,175.1157,175.693,174.8967,175.4442,36623.0
2021-05-07 13:45:00,176.22,176.29,175.82,175.92,14142.0,175.4143,175.484,175.0161,175.1157,14142.0
2021-05-07 13:50:00,175.84,176.03,175.36,175.36,18842.0,175.036,175.2252,174.5582,174.5582,18842.0
2021-05-07 13:55:00,175.35,175.97,175.11,175.97,28615.0,174.5483,175.1655,174.3094,175.1655,28615.0
2021-05-07 14:00:00,175.96,176.37,175.82,175.96,25978.0,175.1555,175.5636,175.0161,175.1555,25978.0
2021-05-07 14:05:00,175.93,176.5,175.92,176.42,21162.0,175.1256,175.693,175.1157,175.6134,21162.0
2021-05-07 14:10:00,176.41,176.5,175.91,176.14,16720.0,175.6034,175.693,175.1057,175.3347,16720.0
2021-05-07 14:15:00,176.18,176.44,176.13,176.42,21699.0,175.3745,175.6333,175.3247,175.6134,21699.0
2021-05-07 14:20:00,176.42,176.49,175.75,176.36,24529.0,175.6134,175.6831,174.9465,175.5537,24529.0
2021-05-07 14:25:00,176.35,176.4,175.63,176.17,21198.0,175.5437,175.5935,174.827,175.3645,21198.0
2021-05-07 14:30:00,176.08,176.16,175.09,175.09,47379.0,175.275,175.3546,174.2895,174.2895,47379.0
2021-05-07 14:35:00,175.05,175.05,174.18,174.65,43190.0,174.2497,174.2497,173.3836,173.8515,43190.0
2021-05-07 14:40:00,174.54,174.54,174.0,174.33,17922.0,173.742,173.742,173.2045,173.533,17922.0
2021-05-07 14:45:00,174.37,174.5,174.1,174.2,20560.0,173.5728,173.7022,173.304,173.4035,20560.0
2021-05-07 14:50:00,174.11,174.46,173.6,173.87,45220.0,173.314,173.6624,172.8063,173.0751,45220.0
2021-05-07 14:55:00,173.87,174.5,173.79,174.4,31026.0,173.0751,173.7022,172.9954,173.6026,31026.0
2021-05-07 15:00:00,174.4,175.15,174.39,174.8,27241.0,173.6026,174.3492,173.5927,174.0008,27241.0
2021-05-07 15:05:00,174.85,175.18,174.5,174.83,47447.0,174.0506,174.3791,173.7022,174.0307,47447.0
2021-05-07 15:10:00,174.82,174.82,174.07,174.25,32928.0,174.0207,174.0207,173.2741,173.4533,32928.0
2021-05-07 15:15:00,174.3,174.55,173.88,173.97,41837.0,173.5031,173.7519,173.085,173.1746,41837.0
2021-05-07 15:20:00,173.97,174.09,173.21,173.45,41545.0,173.1746,173.294,172.4181,172.657,41545.0
2021-05-07 15:25:00,173.4,173.55,172.94,173.02,63158.0,172.6072,172.7565,172.1493,172.2289,63158.0
2021-05-07 15:30:00,173.14,173.23,172.72,172.87,73080.0,172.3484,172.438,171.9303,172.0796,73080.0
2021-05-07 15:35:00,172.86,173.04,172.11,172.13,88699.0,172.0697,172.2489,171.3231,171.343,88699.0
2021-05-07 15:40:00,172.15,173.25,172.12,172.96,99139.0,171.3629,172.4579,171.3331,172.1692,99139.0
2021-05-07 15:45:00,172.95,173.25,172.18,172.24,78756.0,172.1593,172.4579,171.3928,171.4525,78756.0
2021-05-07 15:50:00,172.23,173.65,172.01,173.38,277253.0,171.4426,172.8561,171.2236,172.5873,277253.0
2021-05-07 15:55:00,173.45,173.84,173.04,173.64,279076.0,172.657,173.0452,172.2489,172.8461,279076.0
2021-05-10 09:30:00,173.51,174.13,171.55,171.69,126316.0,172.7167,173.3339,170.7657,170.905,126316.0
2021-05-10 09:35:00,171.77,172.87,171.17,172.1,55331.0,170.9847,172.0796,170.3874,171.3131,55331.0
2021-05-10 09:40:00,172.15,172.51,171.65,171.77,52235.0,171.3629,171.7213,170.8652,170.9847,52235.0
2021-05-10 09:45:00,171.62,172.17,171.25,171.86,54615.0,170.8353,171.3828,170.467,171.0742,54615.0
2021-05-10 09:50:00,171.78,172.89,171.78,172.05,45415.0,170.9946,172.0995,170.9946,171.2634,45415.0
2021-05-10 09:55:00,171.95,172.24,171.63,172.01,20132.0,171.1638,171.4525,170.8453,171.2236,20132.0
2021-05-10 10:00:00,171.95,172.12,171.56,171.87,10313.0,171.1638,171.3331,170.7756,171.0842,10313.0
2021-05-10 10:05:00,171.85,171.85,170.73,171.04,17541.0,171.0643,171.0643,169.9494,170.258,17541.0
2021-05-10 10:10:00,171.09,172.0,170.94,171.9,37470.0,170.3078,171.2136,170.1585,171.1141,37470.0
2021-05-10 10:15:00,171.84,172.45,171.71,172.35,78429.0,171.0543,171.6615,170.9249,171.562,78429.0
2021-05-10 10:20:00,172.41,173.04,172.07,172.21,88295.0,171.6217,172.2489,171.2833,171.4226,88295.0
2021-05-10 10:25:00,172.22,172.77,171.98,171.98,12893.0,171.4326,171.9801,171.1937,171.1937,12893.0
2021-05-10 10:30:00,171.99,172.12,171.54,171.55,12213.0,171.2037,171.3331,170.7557,170.7657,12213.0
2021-05-10 10:35:00,171.57,172.01,171.46,171.71,26485.0,170.7856,171.2236,170.6761,170.9249,26485.0
2021-05-10 10:40:00,171.79,172.06,171.69,171.95,39250.0,171.0046,171.2733,170.905,171.1638,39250.0
2021-05-10 10:45:00,171.87,171.96,170.97,171.09,37306.0,171.0842,171.1738,170.1883,170.3078,37306.0
2021-05-10 10:50:00,171.17,171.82,171.1,171.6,11499.0,170.3874,171.0344,170.3177,170.8154,11499.0
2021-05-10 10:55:00,171.58,172.05,171.5,171.81,16768.0,170.7955,171.2634,170.7159,171.0245,16768.0
2021-05-10 11:00:00,171.89,172.19,171.65,172.16,21677.0,171.1041,171.4027,170.8652,171.3729,21677.0
2021-05-10 11:05:00,172.16,172.75,172.1,172.53,27643.0,171.3729,171.9602,171.3131,171.7412,27643.0
2021-05-10 11:10:00,172.52,173.01,172.41,172.7,30736.0,171.7312,172.219,171.6217,171.9104,30736.0
2021-05-10 11:15:00,172.64,172.69,172.19,172.69,26893.0,171.8507,171.9005,171.4027,171.9005,26893.0
2021-05-10 11:20:00,172.7,172.94,172.6,172.94,20478.0,171.9104,172.1493,171.8109,172.1493,20478.0
2021-05-10 11:25:00,172.93,173.01,172.64,172.89,25366.0,172.1394,172.219,171.8507,172.0995,25366.0
2021-05-10 11:30:00,172.95,173.14,172.78,173.14,71684.0,172.1593,172.3484,171.99,172.3484,71684.0
2021-05-10 11:35:00,173.15,173.88,173.14,173.64,20531.0,172.3583,173.085,172.3484,172.8461,20531.0
2021-05-10 11:40:00,173.64,173.94,173.58,173.72,29678.0,172.8461,173.1447,172.7864,172.9257,29678.0
2021-05-10 11:45:00,173.7,174.65,173.7,174.59,20621.0,172.9058,173.8515,172.9058,173.7918,20621.0
2021-05-10 11:50:00,174.6,175.2,174.51,175.14,67862.0,173.8017,174.399,173.7121,174.3392,67862.0
2021-05-10 11:55:00,175.14,175.46,174.83,175.22,45131.0,174.3392,174.6578,174.0307,174.4189,45131.0
2021-05-10 12:00:00,175.17,176.0,175.17,175.48,36909.0,174.3691,175.1953,174.3691,174.6777,36909.0
2021-05-10 12:05:00,175.47,175.54,175.01,175.37,16023.0,174.6677,174.7374,174.2098,174.5682,16023.0
2021-05-10 12:10:00,175.42,175.71,175.4,175.68,105388.0,174.618,174.9066,174.5981,174.8768,105388.0
2021-05-10 12:15:00,175.68,175.89,175.53,175.59,19675.0,174.8768,175.0858,174.7275,174.7872,19675.0
2021-05-10 12:20:00,175.59,176.11,175.59,176.09,17717.0,174.7872,175.3048,174.7872,175.2849,17717.0
2021-05-10 12:25:00,176.12,176.57,175.98,176.09,32156.0,175.3148,175.7627,175.1754,175.2849,32156.0
2021-05-10 12:30:00,176.05,176.23,175.99,176.11,14886.0,175.2451,175.4243,175.1854,175.3048,14886.0
2021-05-10 12:35:00,176.17,176.35,175.87,175.87,16616.0,175.3645,175.5437,175.0659,175.0659,16616.0
2021-05-10 12:40:00,175.81,175.81,175.15,175.22,77536.0,175.0062,175.0062,174.3492,174.4189,77536.0
2021-05-10 12:45:00,175.17,175.63,175.17,175.44,18992.0,174.3691,174.827,174.3691,174.6379,18992.0
2021-05-10 12:50:00,175.48,175.77,175.48,175.58,12838.0,174.6777,174.9664,174.6777,174.7772,12838.0
2021-05-10 12:55:00,175.59,175.95,175.59,175.77,42452.0,174.7872,175.1455,174.7872,174.9664,42452.0
2021-05-10 13:00:00,175.77,176.66,175.73,176.58,31752.0,174.9664,175.8523,174.9266,175.7727,31752.0
2021-05-10 13:05:00,176.64,177.0,176.45,176.97,30110.0,175.8324,176.1907,175.6433,176.1609,30110.0
2021-05-10 13:10:00,177.03,177.43,176.94,177.4,30535.0,176.2206,176.6188,176.131,176.5889,30535.0
2021-05-10 13:15:00,177.36,177.39,176.54,176.74,25483.0,176.5491,176.579,175.7328,175.9319,25483.0
2021-05-10 13:20:00,176.78,177.0,176.57,176.66,19945.0,175.9718,176.1907,175.7627,175.8523,19945.0
2021-05-10 13:25:00,176.69,176.89,176.44,176.57,15049.0,175.8822,176.0812,175.6333,175.7627,15049.0
2021-05-10 13:30:00,176.53,176.88,176.47,176.51,14175.0,175.7229,176.0713,175.6632,175.703,14175.0
2021-05-10 13:35:00,176.48,176.48,176.01,176.15,13263.0,175.6731,175.6731,175.2053,175.3446,13263.0
2021-05-10 13:40:00,176.1,176.14,175.71,175.81,13533.0,175.2949,175.3347,174.9066,175.0062,13533.0
2021-05-10 13:45:00,175.88,176.11,175.77,175.91,11924.0,175.0759,175.3048,174.9664,175.1057,11924.0
2021-05-10 13:50:00,175.88,176.11,175.84,175.96,9287.0,175.0759,175.3048,175.036,175.1555,9287.0
2021-05-10 13:55:00,175.97,176.03,175.24,175.24,17270.0,175.1655,175.2252,174.4388,174.4388,17270.0
2021-05-10 14:00:00,175.3,175.4,175.02,175.26,13116.0,174.4985,174.5981,174.2198,174.4587,13116.0
2021-05-10 14:05:00,175.32,175.46,175.15,175.38,6552.0,174.5184,174.6578,174.3492,174.5782,6552.0
2021-05-10 14:10:00,175.42,175.56,174.64,174.68,19987.0,174.618,174.7573,173.8415,173.8814,19987.0
2021-05-10 14:15:00,174.71,174.89,174.29,174.82,16346.0,173.9112,174.0904,173.4931,174.0207,16346.0
2021-05-10 14:20:00,174.88,174.88,174.33,174.62,17667.0,174.0804,174.0804,173.533,173.8216,17667.0
2021-05-10 14:25:00,174.54,174.59,174.28,174.39,49263.0,173.742,173.7918,173.4832,173.5927,49263.0
2021-05-10 14:30:00,174.36,174.38,173.85,174.13,49957.0,173.5628,173.5827,173.0551,173.3339,49957.0
2021-05-10 14:35:00,174.11,174.38,173.75,174.3,18983.0,173.314,173.5827,172.9556,173.5031,18983.0
2021-05-10 14:40:00,174.31,174.37,173.68,173.68,13733.0,173.513,173.5728,172.8859,172.8859,13733.0
2021-05-10 14:45:00,173.66,174.16,173.65,173.84,52593.0,172.866,173.3637,172.8561,173.0452,52593.0
2021-05-10 14:50:00,173.84,173.9,173.5,173.74,15026.0,173.0452,173.1049,172.7067,172.9456,15026.0
2021-05-10 14:55:00,173.74,173.74,172.98,173.28,45091.0,172.9456,172.9456,172.1891,172.4878,45091.0
2021-05-10 15:00:00,173.26,173.86,172.89,173.68,48939.0,172.4678,173.0651,172.0995,172.8859,48939.0
2021-05-10 15:05:00,173.65,173.98,173.49,173.84,27882.0,172.8561,173.1846,172.6968,173.0452,27882.0
2021-05-10 15:10:00,173.89,174.31,173.64,173.74,52117.0,173.095,173.513,172.8461,172.9456,52117.0
2021-05-10 15:15:00,173.68,174.6,173.5,174.39,71622.0,172.8859,173.8017,172.7067,173.5927,71622.0
2021-05-10 15:20:00,174.41,175.0,174.26,174.74,47406.0,173.6126,174.1999,173.4633,173.9411,47406.0
2021-05-10 15:25:00,174.73,174.83,174.5,174.62,49824.0,173.9311,174.0307,173.7022,173.8216,49824.0
2021-05-10 15:30:00,174.62,174.87,174.56,174.7,54753.0,173.8216,174.0705,173.7619,173.9013,54753.0
2021-05-10 15:35:00,174.7,174.83,174.55,174.62,43388.0,173.9013,174.0307,173.7519,173.8216,43388.0
2021-05-10 15:40:00,174.56,174.8,174.08,174.25,122230.0,173.7619,174.0008,173.2841,173.4533,122230.0
2021-05-10 15:45:00,174.25,174.4,173.5,173.69,88505.0,173.4533,173.6026,172.7067,172.8959,88505.0
2021-05-10 15:50:00,173.65,173.65,173.08,173.12,68125.0,172.8561,172.8561,172.2887,172.3285,68125.0
2021-05-10 15:55:00,173.16,173.7,173.01,173.09,81966.0,172.3683,172.9058,172.219,172.2986,81966.0
2021-05-11 09:30:00,170.15,171.49,169.0,170.04,74540.0,169.3721,170.7059,168.2273,169.2626,74540.0
2021-05-11 09:35:00,170.3,170.96,168.98,169.54,44851.0,169.5214,170.1784,168.2074,168.7649,44851.0
2021-05-11 09:40:00,169.57,169.99,169.01,169.39,49955.0,168.7947,169.2128,168.2373,168.6155,49955.0
2021-05-11 09:45:00,169.26,170.56,168.68,170.4,120833.0,168.4861,169.7802,167.9088,169.6209,120833.0
2021-05-11 09:50:00,170.54,171.55,170.5,171.39,39272.0,169.7603,170.7657,169.7205,170.6064,39272.0
2021-05-11 09:55:00,171.42,172.08,171.01,172.08,32359.0,170.6363,171.2932,170.2281,171.2932,32359.0
2021-05-11 10:00:00,172.03,172.63,171.82,172.0,74047.0,171.2435,171.8407,171.0344,171.2136,74047.0
2021-05-11 10:05:00,171.81,171.93,170.51,170.52,30135.0,171.0245,171.1439,169.7304,169.7404,30135.0
2021-05-11 10:10:00,170.53,170.82,170.32,170.69,37467.0,169.7503,170.039,169.5413,169.9096,37467.0
2021-05-11 10:15:00,170.59,170.9,169.57,169.94,40976.0,169.8101,170.1186,168.7947,169.163,40976.0
2021-05-11 10:20:00,169.93,170.8,169.91,170.14,27992.0,169.1531,170.0191,169.1332,169.3621,27992.0
2021-05-11 10:25:00,170.06,170.16,169.23,169.28,32172.0,169.2825,169.382,168.4563,168.506,32172.0
2021-05-11 10:30:00,169.22,169.4,168.97,169.18,31669.0,168.4463,168.6255,168.1975,168.4065,31669.0
2021-05-11 10:35:00,169.1,169.18,168.27,168.46,98720.0,168.3269,168.4065,167.5007,167.6898,98720.0
2021-05-11 10:40:00,168.5,169.23,168.27,168.63,33255.0,167.7296,168.4563,167.5007,167.859,33255.0
2021-05-11 10:45:00,168.56,168.85,167.82,168.77,87236.0,167.7893,168.078,167.0527,167.9984,87236.0
2021-05-11 10:50:00,168.78,169.4,168.62,169.25,10320.0,168.0083,168.6255,167.8491,168.4762,10320.0
2021-05-11 10:55:00,169.38,169.69,169.21,169.21,9909.0,168.6056,168.9142,168.4364,168.4364,9909.0
2021-05-11 11:00:00,169.27,169.32,168.56,168.56,10793.0,168.4961,168.5459,167.7893,167.7893,10793.0
2021-05-11 11:05:00,168.56,169.49,168.53,169.24,15535.0,167.7893,168.7151,167.7595,168.4662,15535.0
2021-05-11 11:10:00,169.16,169.79,169.1,169.79,4572.0,168.3866,169.0137,168.3269,169.0137,4572.0
2021-05-11 11:15:00,169.83,171.62,169.59,171.62,58139.0,169.0535,170.8353,168.8146,170.8353,58139.0
2021-05-11 11:20:00,171.62,172.0,171.09,171.29,49448.0,170.8353,171.2136,170.3078,170.5069,49448.0
2021-05-11 11:25:00,171.37,171.8,170.87,171.45,30895.0,170.5865,171.0145,170.0888,170.6661,30895.0
2021-05-11 11:30:00,171.57,171.91,171.35,171.75,23602.0,170.7856,171.124,170.5666,170.9647,23602.0
2021-05-11 11:35:00,171.83,172.0,171.54,171.68,32267.0,171.0444,171.2136,170.7557,170.8951,32267.0
2021-05-11 11:40:00,171.72,172.33,171.72,172.16,36276.0,170.9349,171.5421,170.9349,171.3729,36276.0
2021-05-11 11:45:00,172.1,173.0,172.1,172.89,22192.0,171.3131,172.209,171.3131,172.0995,22192.0
2021-05-11 11:50:00,172.88,172.94,172.45,172.78,18357.0,172.0896,172.1493,171.6615,171.99,18357.0
2021-05-11 11:55:00,172.83,173.07,172.32,172.33,18732.0,172.0398,172.2787,171.5321,171.5421,18732.0
2021-05-11 12:00:00,172.37,173.31,172.37,173.25,26305.0,171.5819,172.5176,171.5819,172.4579,26305.0
2021-05-11 12:05:00,173.22,173.25,172.88,172.95,9069.0,172.428,172.4579,172.0896,172.1593,9069.0
2021-05-11 12:10:00,172.89,173.0,172.13,172.14,9742.0,172.0995,172.209,171.343,171.353,9742.0
2021-05-11 12:15:00,172.25,172.37,171.86,172.11,6980.0,171.4625,171.5819,171.0742,171.3231,6980.0
2021-05-11 12:20:00,172.01,172.35,171.69,171.88,8107.0,171.2236,171.562,170.905,171.0942,8107.0
2021-05-11 12:25:00,171.79,171.82,171.16,171.45,5924.0,171.0046,171.0344,170.3774,170.6661,5924.0
2021-05-11 12:30:00,171.45,171.6,171.25,171.42,4788.0,170.6661,170.8154,170.467,170.6363,4788.0
2021-05-11 12:35:00,171.48,172.06,171.47,172.06,8606.0,170.696,171.2733,170.686,171.2733,8606.0
2021-05-11 12:40:00,172.17,172.17,171.71,171.91,4984.0,171.3828,171.3828,170.9249,171.124,4984.0
2021-05-11 12:45:00,171.89,172.03,171.61,171.76,5692.0,171.1041,171.2435,170.8254,170.9747,5692.0
2021-05-11 12:50:00,171.69,171.91,170.89,171.03,62806.0,170.905,171.124,170.1087,170.248,62806.0
2021-05-11 12:55:00,171.05,171.3,170.74,171.3,16781.0,170.2679,170.5168,169.9594,170.5168,16781.0
2021-05-11 13:00:00,171.25,171.91,170.95,171.91,15547.0,170.467,171.124,170.1684,171.124,15547.0
2021-05-11 13:05:00,171.9,172.02,171.52,171.82,6355.0,171.1141,171.2335,170.7358,171.0344,6355.0
2021-05-11 13:10:00,171.77,171.92,171.16,171.16,14714.0,170.9847,171.134,170.3774,170.3774,14714.0
2021-05-11 13:15:00,171.29,171.75,171.29,171.68,9735.0,170.5069,170.9647,170.5069,170.8951,9735.0
2021-05-11 13:20:00,171.63,172.16,171.61,172.16,18040.0,170.8453,171.3729,170.8254,171.3729,18040.0
2021-05-11 13:25:00,172.19,172.86,172.18,172.73,14788.0,171.4027,172.0697,171.3928,171.9403,14788.0
2021-05-11 13:30:00,172.79,172.84,172.4,172.56,6525.0,172.0,172.0498,171.6118,171.771,6525.0
2021-05-11 13:35:00,172.56,172.69,172.45,172.58,9733.0,171.771,171.9005,171.6615,171.791,9733.0
2021-05-11 13:40:00,172.59,173.11,172.59,173.06,12176.0,171.8009,172.3185,171.8009,172.2688,12176.0
2021-05-11 13:45:00,173.07,173.2,172.55,172.86,16740.0,172.2787,172.4081,171.7611,172.0697,16740.0
2021-05-11 13:50:00,172.88,172.99,172.29,172.36,13384.0,172.0896,172.1991,171.5023,171.572,13384.0
2021-05-11 13:55:00,172.34,172.89,172.22,172.82,12571.0,171.5521,172.0995,171.4326,172.0299,12571.0
2021-05-11 14:00:00,172.84,173.22,172.84,173.07,17521.0,172.0498,172.428,172.0498,172.2787,17521.0
2021-05-11 14:05:00,173.06,173.15,171.9,171.9,18045.0,172.2688,172.3583,171.1141,171.1141,18045.0
2021-05-11 14:10:00,171.95,172.03,171.74,171.91,107664.0,171.1638,171.2435,170.9548,171.124,107664.0
2021-05-11 14:15:00,171.85,172.22,171.69,172.05,7793.0,171.0643,171.4326,170.905,171.2634,7793.0
2021-05-11 14:20:00,172.05,172.19,171.88,172.14,65380.0,171.2634,171.4027,171.0942,171.353,65380.0
2021-05-11 14:25:00,172.14,172.6,171.93,172.57,35880.0,171.353,171.8109,171.1439,171.781,35880.0
2021-05-11 14:30:00,172.5,172.99,172.39,172.94,31484.0,171.7113,172.1991,171.6018,172.1493,31484.0
2021-05-11 14:35:00,172.93,173.08,172.48,172.62,7909.0,172.1394,172.2887,171.6914,171.8308,7909.0
2021-05-11 14:40:00,172.62,172.81,172.5,172.78,5092.0,171.8308,172.0199,171.7113,171.99,5092.0
2021-05-11 14:45:00,172.78,173.0,172.58,173.0,4747.0,171.99,172.209,171.791,172.209,4747.0
2021-05-11 14:50:00,172.9,173.22,172.8,173.13,5136.0,172.1095,172.428,172.0099,172.3384,5136.0
2021-05-11 14:55:00,173.21,173.26,172.78,172.86,6686.0,172.4181,172.4678,171.99,172.0697,6686.0
2021-05-11 15:00:00,172.97,173.01,172.52,172.52,3586.0,172.1792,172.219,171.7312,171.7312,3586.0
2021-05-11 15:05:00,172.63,172.69,172.48,172.51,10594.0,171.8407,171.9005,171.6914,171.7213,10594.0
2021-05-11 15:10:00,172.61,172.71,172.49,172.51,11038.0,171.8208,171.9204,171.7014,171.7213,11038.0
2021-05-11 15:15:00,172.5,173.14,172.44,173.14,9610.0,171.7113,172.3484,171.6516,172.3484,9610.0
2021-05-11 15:20:00,173.16,173.25,172.92,173.06,7000.0,172.3683,172.4579,172.1294,172.2688,7000.0
2021-05-11 15:25:00,173.08,173.38,172.95,172.95,9977.0,172.2887,172.5873,172.1593,172.1593,9977.0
2021-05-11 15:30:00,172.91,172.92,172.41,172.5,40626.0,172.1194,172.1294,171.6217,171.7113,40626.0
2021-05-11 15:35:00,172.54,172.6,171.99,172.34,31176.0,171.7511,171.8109,171.2037,171.5521,31176.0
2021-05-11 15:40:00,172.27,172.84,172.27,172.72,21617.0,171.4824,172.0498,171.4824,171.9303,21617.0
2021-05-11 15:45:00,172.78,173.02,172.25,172.49,50138.0,171.99,172.2289,171.4625,171.7014,50138.0
2021-05-11 15:50:00,172.57,172.77,172.25,172.48,70145.0,171.781,171.9801,171.4625,171.6914,70145.0
2021-05-11 15:55:00,172.48,172.66,172.21,172.34,136526.0,171.6914,171.8706,171.4226,171.5521,136526.0
2021-05-12 09:30:00,171.24,171.72,170.43,171.51,22347.0,170.4571,170.9349,169.6508,170.7258,22347.0
2021-05-12 09:35:00,171.5,171.99,170.31,170.53,11328.0,170.7159,171.2037,169.5313,169.7503,11328.0
2021-05-12 09:40:00,170.35,170.39,168.87,169.3,35206.0,169.5711,169.611,168.0979,168.5259,35206.0
2021-05-12 09:45:00,169.14,170.02,169.13,169.48,61083.0,168.3667,169.2427,168.3567,168.7051,61083.0
2021-05-12 09:50:00,169.41,169.84,169.2,169.5,20294.0,168.6354,169.0635,168.4264,168.725,20294.0
2021-05-12 09:55:00,169.44,169.98,169.0,169.01,16989.0,168.6653,169.2028,168.2273,168.2373,16989.0
2021-05-12 10:00:00,169.15,169.46,168.77,169.3,28125.0,168.3766,168.6852,167.9984,168.5259,28125.0
2021-05-12 10:05:00,169.43,170.05,169.21,169.44,17948.0,168.6554,169.2725,168.4364,168.6653,17948.0
2021-05-12 10:10:00,169.43,169.66,168.71,168.71,34384.0,168.6554,168.8843,167.9386,167.9386,34384.0
2021-05-12 10:15:00,168.67,168.74,167.91,168.19,34803.0,167.8988,167.9685,167.1423,167.421,34803.0
2021-05-12 10:20:00,168.18,168.39,168.01,168.21,13320.0,167.4111,167.6201,167.2418,167.4409,13320.0
2021-05-12 10:25:00,168.28,168.28,167.76,168.06,33583.0,167.5106,167.5106,166.993,167.2916,33583.0
2021-05-12 10:30:00,167.89,168.12,167.65,167.98,25472.0,167.1224,167.3513,166.8835,167.212,25472.0
2021-05-12 10:35:00,168.03,168.18,167.75,168.04,13053.0,167.2618,167.4111,166.983,167.2717,13053.0
2021-05-12 10:40:00,168.0,168.31,167.8,168.19,17309.0,167.2319,167.5405,167.0328,167.421,17309.0
2021-05-12 10:45:00,168.1,168.25,167.75,167.81,25028.0,167.3314,167.4808,166.983,167.0428,25028.0
2021-05-12 10:50:00,167.84,168.07,166.7,167.08,53217.0,167.0726,167.3016,165.9378,166.3161,53217.0
2021-05-12 10:55:00,167.09,167.09,166.7,167.03,16359.0,166.3261,166.3261,165.9378,166.2663,16359.0
2021-05-12 11:00:00,167.0,167.06,166.73,166.87,10402.0,166.2365,166.2962,165.9677,166.1071,10402.0
2021-05-12 11:05:00,167.05,167.13,166.68,167.03,11429.0,166.2862,166.3659,165.9179,166.2663,11429.0
2021-05-12 11:10:00,167.07,167.32,166.88,167.15,12521.0,166.3061,166.555,166.117,166.3858,12521.0
2021-05-12 11:15:00,167.2,167.8,167.04,167.41,43094.0,166.4356,167.0328,166.2763,166.6446,43094.0
2021-05-12 11:20:00,167.37,167.65,166.34,166.4,40720.0,166.6048,166.8835,165.5795,165.6392,40720.0
2021-05-12 11:25:00,166.42,166.49,165.95,165.95,55943.0,165.6591,165.7288,165.1913,165.1913,55943.0
2021-05-12 11:30:00,165.89,165.89,165.29,165.35,24846.0,165.1315,165.1315,164.5343,164.594,24846.0
2021-05-12 11:35:00,165.38,165.38,164.24,164.42,71447.0,164.6239,164.6239,163.4891,163.6683,71447.0
2021-05-12 11:40:00,164.29,164.54,164.21,164.51,35082.0,163.5389,163.7877,163.4592,163.7578,35082.0
2021-05-12 11:45:00,164.51,164.7,164.41,164.47,25927.0,163.7578,163.947,163.6583,163.718,25927.0
2021-05-12 11:50:00,164.42,164.42,163.45,163.68,35506.0,163.6683,163.6683,162.7027,162.9316,35506.0
2021-05-12 11:55:00,163.63,164.01,163.32,164.01,17637.0,162.8819,163.2601,162.5733,163.2601,17637.0
2021-05-12 12:00:00,163.98,164.81,163.98,164.54,26786.0,163.2303,164.0565,163.2303,163.7877,26786.0
2021-05-12 12:05:00,164.57,164.77,164.0,164.64,81495.0,163.8176,164.0167,163.2502,163.8873,81495.0
2021-05-12 12:10:00,164.5,164.61,164.35,164.35,27997.0,163.7479,163.8574,163.5986,163.5986,27997.0
2021-05-12 12:15:00,164.41,164.48,163.9,164.47,33010.0,163.6583,163.728,163.1506,163.718,33010.0
2021-05-12 12:20:00,164.4,165.0,164.37,164.7,29358.0,163.6484,164.2456,163.6185,163.947,29358.0
2021-05-12 12:25:00,164.63,164.82,164.4,164.48,42710.0,163.8773,164.0664,163.6484,163.728,42710.0
2021-05-12 12:30:00,164.35,164.85,163.91,164.77,37247.0,163.5986,164.0963,163.1606,164.0167,37247.0
2021-05-12 12:35:00,164.76,164.92,164.52,164.72,22560.0,164.0067,164.166,163.7678,163.9669,22560.0
2021-05-12 12:40:00,164.72,164.72,164.22,164.47,17577.0,163.9669,163.9669,163.4692,163.718,17577.0
2021-05-12 12:45:00,164.42,165.06,164.28,164.95,13193.0,163.6683,164.3053,163.5289,164.1958,13193.0
2021-05-12 12:50:00,165.05,165.22,164.67,164.7,17697.0,164.2954,164.4646,163.9171,163.947,17697.0
2021-05-12 12:55:00,164.65,164.71,164.22,164.27,14374.0,163.8972,163.9569,163.4692,163.5189,14374.0
2021-05-12 13:00:00,164.26,165.25,164.12,165.17,16434.0,163.509,164.4945,163.3696,164.4148,16434.0
2021-05-12 13:05:00,165.22,165.22,164.55,165.0,21751.0,164.4646,164.4646,163.7977,164.2456,21751.0
2021-05-12 13:10:00,165.0,166.0,164.93,165.69,113555.0,164.2456,165.241,164.1759,164.9325,113555.0
2021-05-12 13:15:00,165.64,165.65,164.43,164.54,12051.0,164.8827,164.8926,163.6782,163.7877,12051.0
2021-05-12 13:20:00,164.47,164.52,164.05,164.19,21200.0,163.718,163.7678,163.3,163.4393,21200.0
2021-05-12 13:25:00,164.18,164.95,164.11,164.72,16043.0,163.4294,164.1958,163.3597,163.9669,16043.0
2021-05-12 13:30:00,164.64,164.77,164.38,164.49,9342.0,163.8873,164.0167,163.6284,163.7379,9342.0
2021-05-12 13:35:00,164.66,165.26,164.66,165.11,9887.0,163.9072,164.5044,163.9072,164.3551,9887.0
2021-05-12 13:40:00,164.98,164.98,164.67,164.76,5178.0,164.2257,164.2257,163.9171,164.0067,5178.0
2021-05-12 13:45:00,164.68,164.82,164.45,164.52,7949.0,163.9271,164.0664,163.6981,163.7678,7949.0
2021-05-12 13:50:00,164.59,164.91,164.46,164.91,6418.0,163.8375,164.156,163.7081,164.156,6418.0
2021-05-12 13:55:00,164.9,164.96,164.37,164.37,6634.0,164.1461,164.2058,163.6185,163.6185,6634.0
2021-05-12 14:00:00,164.37,164.69,164.23,164.33,14147.0,163.6185,163.937,163.4791,163.5787,14147.0
2021-05-12 14:05:00,164.22,164.35,164.03,164.11,8366.0,163.4692,163.5986,163.28,163.3597,8366.0
2021-05-12 14:10:00,164.05,164.19,163.81,163.89,7123.0,163.3,163.4393,163.0611,163.1407,7123.0
2021-05-12 14:15:00,163.88,163.96,163.64,163.9,16168.0,163.1307,163.2104,162.8918,163.1506,16168.0
2021-05-12 14:20:00,164.11,164.11,163.6,163.71,10752.0,163.3597,163.3597,162.852,162.9615,10752.0
2021-05-12 14:25:00,163.69,163.82,163.41,163.53,15799.0,162.9416,163.071,162.6629,162.7823,15799.0
2021-05-12 14:30:00,163.48,163.48,163.06,163.39,17378.0,162.7326,162.7326,162.3145,162.643,17378.0
2021-05-12 14:35:00,163.33,163.61,162.91,163.39,11779.0,162.5832,162.862,162.1652,162.643,11779.0
2021-05-12 14:40:00,163.31,163.5,163.14,163.45,30878.0,162.5633,162.7525,162.3941,162.7027,30878.0
2021-05-12 14:45:00,163.31,163.72,163.09,163.64,12073.0,162.5633,162.9715,162.3443,162.8918,12073.0
2021-05-12 14:50:00,163.63,164.01,163.58,163.6,12329.0,162.8819,163.2601,162.8321,162.852,12329.0
2021-05-12 14:55:00,163.54,164.05,163.43,164.0,41784.0,162.7923,163.3,162.6828,163.2502,41784.0
2021-05-12 15:00:00,163.97,164.11,163.51,163.61,118304.0,163.2203,163.3597,162.7624,162.862,118304.0
2021-05-12 15:05:00,163.53,163.56,163.06,163.45,22126.0,162.7823,162.8122,162.3145,162.7027,22126.0
2021-05-12 15:10:00,163.56,163.82,163.2,163.46,22705.0,162.8122,163.071,162.4538,162.7127,22705.0
2021-05-12 15:15:00,163.45,163.51,162.71,162.84,20112.0,162.7027,162.7624,161.9661,162.0955,20112.0
2021-05-12 15:20:00,162.79,162.88,162.16,162.19,34857.0,162.0457,162.1353,161.4186,161.4485,34857.0
2021-05-12 15:25:00,162.18,162.58,162.11,162.12,47263.0,161.4385,161.8367,161.3688,161.3788,47263.0
2021-05-12 15:30:00,162.13,162.48,161.64,162.48,81606.0,161.3887,161.7371,160.901,161.7371,81606.0
2021-05-12 15:35:00,162.41,162.78,162.18,162.68,73168.0,161.6675,162.0358,161.4385,161.9362,73168.0
2021-05-12 15:40:00,162.63,162.94,162.49,162.82,74836.0,161.8864,162.195,161.7471,162.0756,74836.0
2021-05-12 15:45:00,162.78,162.94,162.48,162.49,56740.0,162.0358,162.195,161.7371,161.7471,56740.0
2021-05-12 15:50:00,162.33,162.85,161.85,161.92,146573.0,161.5878,162.1054,161.11,161.1797,146573.0
2021-05-12 15:55:00,161.99,162.44,161.87,161.99,231550.0,161.2494,161.6973,161.1299,161.2494,231550.0
2021-05-13 09:30:00,165.5,168.34,164.2,168.05,154054.0,164.7433,167.5703,163.4493,167.2817,154054.0
2021-05-13 09:35:00,167.61,169.05,167.0,168.01,108081.0,166.8437,168.2771,166.2365,167.2418,108081.0
2021-05-13 09:40:00,167.95,168.32,166.91,166.97,11344.0,167.1821,167.5504,166.1469,166.2066,11344.0
2021-05-13 09:45:00,166.97,168.0,166.82,166.82,19249.0,166.2066,167.2319,166.0573,166.0573,19249.0
2021-05-13 09:50:00,167.0,168.0,166.88,167.77,14986.0,166.2365,167.2319,166.117,167.0029,14986.0
2021-05-13 09:55:00,167.81,168.9,167.81,168.41,18392.0,167.0428,168.1278,167.0428,167.64,18392.0
2021-05-13 10:00:00,168.34,168.55,168.0,168.0,10375.0,167.5703,167.7794,167.2319,167.2319,10375.0
2021-05-13 10:05:00,167.89,168.09,167.49,167.56,9645.0,167.1224,167.3215,166.7242,166.7939,9645.0
2021-05-13 10:10:00,167.46,168.14,167.45,167.8,12966.0,166.6944,167.3713,166.6844,167.0328,12966.0
2021-05-13 10:15:00,167.89,167.89,166.78,166.78,14756.0,167.1224,167.1224,166.0175,166.0175,14756.0
2021-05-13 10:20:00,166.7,167.45,166.61,167.39,19900.0,165.9378,166.6844,165.8482,166.6247,19900.0
2021-05-13 10:25:00,167.38,168.11,167.05,168.05,17273.0,166.6147,167.3414,166.2862,167.2817,17273.0
2021-05-13 10:30:00,168.11,168.2,167.67,168.0,11412.0,167.3414,167.431,166.9034,167.2319,11412.0
2021-05-13 10:35:00,167.93,168.14,167.68,167.99,11094.0,167.1622,167.3713,166.9134,167.2219,11094.0
2021-05-13 10:40:00,168.03,168.04,167.52,167.56,19099.0,167.2618,167.2717,166.7541,166.7939,19099.0
2021-05-13 10:45:00,167.62,167.8,167.19,167.65,16128.0,166.8536,167.0328,166.4256,166.8835,16128.0
2021-05-13 10:50:00,167.63,168.11,167.63,167.97,18811.0,166.8636,167.3414,166.8636,167.202,18811.0
2021-05-13 10:55:00,168.08,168.22,167.89,168.12,14758.0,167.3115,167.4509,167.1224,167.3513,14758.0
2021-05-13 11:00:00,168.14,168.19,167.76,167.8,13442.0,167.3713,167.421,166.993,167.0328,13442.0
2021-05-13 11:05:00,167.73,167.79,167.06,167.19,11848.0,166.9631,167.0229,166.2962,166.4256,11848.0
2021-05-13 11:10:00,167.12,167.37,166.86,167.0,38066.0,166.3559,166.6048,166.0971,166.2365,38066.0
2021-05-13 11:15:00,166.93,167.66,166.79,167.55,25377.0,166.1668,166.8934,166.0274,166.784,25377.0
2021-05-13 11:20:00,167.49,168.07,167.48,168.06,21919.0,166.7242,167.3016,166.7143,167.2916,21919.0
2021-05-13 11:25:00,168.06,168.07,167.26,167.4,15913.0,167.2916,167.3016,166.4953,166.6346,15913.0
2021-05-13 11:30:00,167.46,167.68,167.13,167.38,16516.0,166.6944,166.9134,166.3659,166.6147,16516.0
2021-05-13 11:35:00,167.37,167.56,167.2,167.46,9622.0,166.6048,166.7939,166.4356,166.6944,9622.0
2021-05-13 11:40:00,167.62,167.65,166.44,166.44,21700.0,166.8536,166.8835,165.679,165.679,21700.0
2021-05-13 11:45:00,166.49,166.96,166.34,166.96,13256.0,165.7288,166.1966,165.5795,166.1966,13256.0
2021-05-13 11:50:00,166.88,167.28,166.75,166.81,36857.0,166.117,166.5152,165.9876,166.0473,36857.0
2021-05-13 11:55:00,166.91,166.92,166.24,166.38,27179.0,166.1469,166.1568,165.4799,165.6193,27179.0
2021-05-13 12:00:00,166.51,166.99,166.33,166.49,14684.0,165.7487,166.2265,165.5695,165.7288,14684.0
2021-05-13 12:05:00,166.48,166.76,166.4,166.62,22476.0,165.7188,165.9976,165.6392,165.8582,22476.0
2021-05-13 12:10:00,166.62,167.02,166.57,166.65,25750.0,165.8582,166.2564,165.8084,165.8881,25750.0
2021-05-13 12:15:00,166.65,166.88,166.49,166.79,34033.0,165.8881,166.117,165.7288,166.0274,34033.0
2021-05-13 12:20:00,166.8,167.06,166.5,166.5,41017.0,166.0374,166.2962,165.7388,165.7388,41017.0
2021-05-13 12:25:00,166.52,167.02,166.48,166.96,31452.0,165.7587,166.2564,165.7188,166.1966,31452.0
2021-05-13 12:30:00,167.06,167.5,167.03,167.32,22700.0,166.2962,166.7342,166.2663,166.555,22700.0
2021-05-13 12:35:00,167.23,167.29,166.69,166.78,22701.0,166.4654,166.5251,165.9279,166.0175,22701.0
2021-05-13 12:40:00,166.78,166.84,166.35,166.5,20358.0,166.0175,166.0772,165.5894,165.7388,20358.0
2021-05-13 12:45:00,166.5,166.62,166.35,166.58,22249.0,165.7388,165.8582,165.5894,165.8184,22249.0
2021-05-13 12:50:00,166.54,166.68,166.32,166.6,27770.0,165.7786,165.9179,165.5596,165.8383,27770.0
2021-05-13 12:55:00,166.48,166.55,165.42,165.73,8826.0,165.7188,165.7885,164.6637,164.9723,8826.0
2021-05-13 13:00:00,165.71,165.71,165.21,165.7,17029.0,164.9524,164.9524,164.4546,164.9424,17029.0
2021-05-13 13:05:00,165.51,165.74,165.26,165.66,7368.0,164.7533,164.9822,164.5044,164.9026,7368.0
2021-05-13 13:10:00,165.58,165.88,165.4,165.77,5941.0,164.823,165.1216,164.6438,165.0121,5941.0
2021-05-13 13:15:00,165.68,165.95,165.2,165.34,8349.0,164.9225,165.1913,164.4447,164.5841,8349.0
2021-05-13 13:20:00,165.42,165.5,164.55,164.58,13666.0,164.6637,164.7433,163.7977,163.8275,13666.0
2021-05-13 13:25:00,164.53,165.14,164.53,165.04,7685.0,163.7778,164.385,163.7778,164.2854,7685.0
2021-05-13 13:30:00,164.9,165.05,164.46,164.56,6717.0,164.1461,164.2954,163.7081,163.8076,6717.0
2021-05-13 13:35:00,164.43,164.76,164.18,164.46,15847.0,163.6782,164.0067,163.4294,163.7081,15847.0
2021-05-13 13:40:00,164.53,164.63,164.19,164.49,14721.0,163.7778,163.8773,163.4393,163.7379,14721.0
2021-05-13 13:45:00,164.43,164.56,163.7,163.79,12705.0,163.6782,163.8076,162.9516,163.0411,12705.0
2021-05-13 13:50:00,163.94,164.44,163.76,164.33,53414.0,163.1905,163.6882,163.0113,163.5787,53414.0
2021-05-13 13:55:00,164.37,164.91,164.36,164.76,37320.0,163.6185,164.156,163.6085,164.0067,37320.0
2021-05-13 14:00:00,164.79,165.38,164.79,165.09,49567.0,164.0366,164.6239,164.0366,164.3352,49567.0
2021-05-13 14:05:00,165.14,166.13,164.97,166.02,55072.0,164.385,165.3704,164.2157,165.2609,55072.0
2021-05-13 14:10:00,166.02,166.28,165.91,165.97,25266.0,165.2609,165.5198,165.1514,165.2112,25266.0
2021-05-13 14:15:00,166.04,166.24,165.9,165.99,27027.0,165.2809,165.4799,165.1415,165.2311,27027.0
2021-05-13 14:20:00,165.95,166.66,165.91,166.66,19474.0,165.1913,165.898,165.1514,165.898,19474.0
2021-05-13 14:25:00,166.6,167.48,166.57,167.48,15735.0,165.8383,166.7143,165.8084,166.7143,15735.0
2021-05-13 14:30:00,167.46,167.52,167.14,167.52,7806.0,166.6944,166.7541,166.3758,166.7541,7806.0
2021-05-13 14:35:00,167.58,167.91,167.47,167.47,16669.0,166.8138,167.1423,166.7043,166.7043,16669.0
2021-05-13 14:40:00,167.48,168.12,167.48,168.06,13974.0,166.7143,167.3513,166.7143,167.2916,13974.0
2021-05-13 14:45:00,167.99,168.04,167.6,167.86,15361.0,167.2219,167.2717,166.8337,167.0925,15361.0
2021-05-13 14:50:00,167.85,168.0,167.57,167.72,17434.0,167.0826,167.2319,166.8039,166.9532,17434.0
2021-05-13 14:55:00,167.72,168.17,167.58,167.95,42279.0,166.9532,167.4011,166.8138,167.1821,42279.0
2021-05-13 15:00:00,168.0,168.59,167.95,168.49,15510.0,167.2319,167.8192,167.1821,167.7197,15510.0
2021-05-13 15:05:00,168.59,168.73,168.1,168.48,34669.0,167.8192,167.9586,167.3314,167.7097,34669.0
2021-05-13 15:10:00,168.48,168.57,167.88,168.18,20730.0,167.7097,167.7993,167.1124,167.4111,20730.0
2021-05-13 15:15:00,168.18,168.25,167.68,167.75,22720.0,167.4111,167.4808,166.9134,166.983,22720.0
2021-05-13 15:20:00,167.82,168.08,167.49,167.58,24621.0,167.0527,167.3115,166.7242,166.8138,24621.0
2021-05-13 15:25:00,167.59,167.9,167.47,167.86,36531.0,166.8238,167.1324,166.7043,167.0925,36531.0
2021-05-13 15:30:00,167.82,168.04,167.7,167.92,35418.0,167.0527,167.2717,166.9333,167.1523,35418.0
2021-05-13 15:35:00,167.97,168.37,167.9,168.27,20419.0,167.202,167.6002,167.1324,167.5007,20419.0
2021-05-13 15:40:00,168.27,168.78,168.08,168.72,28268.0,167.5007,168.0083,167.3115,167.9486,28268.0
2021-05-13 15:45:00,168.72,168.74,168.1,168.21,62716.0,167.9486,167.9685,167.3314,167.4409,62716.0
2021-05-13 15:50:00,168.27,168.27,167.5,167.55,65808.0,167.5007,167.5007,166.7342,166.784,65808.0
2021-05-13 15:55:00,167.58,167.92,167.49,167.72,140683.0,166.8138,167.1523,166.7242,166.9532,140683.0
2021-05-14 09:30:00,169.95,170.44,168.25,169.22,56946.0,169.173,169.6607,167.4808,168.4463,56946.0
2021-05-14 09:35:00,169.18,169.7,168.35,169.14,12788.0,168.4065,168.9241,167.5803,168.3667,12788.0
2021-05-14 09:40:00,169.12,170.13,169.12,169.94,28525.0,168.3468,169.3522,168.3468,169.163,28525.0
2021-05-14 09:45:00,169.91,170.2,169.55,169.73,70278.0,169.1332,169.4218,168.7748,168.954,70278.0
2021-05-14 09:50:00,169.76,170.69,169.58,170.44,31310.0,168.9838,169.9096,168.8047,169.6607,31310.0
2021-05-14 09:55:00,170.36,171.15,170.31,170.89,19284.0,169.5811,170.3675,169.5313,170.1087,19284.0
2021-05-14 10:00:00,170.78,170.89,170.25,170.47,15749.0,169.9992,170.1087,169.4716,169.6906,15749.0
2021-05-14 10:05:00,170.44,171.13,170.43,170.87,43688.0,169.6607,170.3476,169.6508,170.0888,43688.0
2021-05-14 10:10:00,170.94,171.06,170.63,170.89,27451.0,170.1585,170.2779,169.8499,170.1087,27451.0
2021-05-14 10:15:00,170.9,171.12,169.88,169.92,20977.0,170.1186,170.3376,169.1033,169.1431,20977.0
2021-05-14 10:20:00,169.89,171.07,169.88,170.95,27333.0,169.1133,170.2879,169.1033,170.1684,27333.0
2021-05-14 10:25:00,171.0,171.27,170.74,170.75,31823.0,170.2182,170.4869,169.9594,169.9693,31823.0
2021-05-14 10:30:00,170.81,171.14,170.5,170.57,12315.0,170.029,170.3575,169.7205,169.7901,12315.0
2021-05-14 10:35:00,170.51,170.51,170.13,170.26,11548.0,169.7304,169.7304,169.3522,169.4816,11548.0
2021-05-14 10:40:00,170.34,170.87,170.26,170.31,12824.0,169.5612,170.0888,169.4816,169.5313,12824.0
2021-05-14 10:45:00,170.34,171.2,170.34,171.17,18976.0,169.5612,170.4173,169.5612,170.3874,18976.0
2021-05-14 10:50:00,171.15,171.38,170.71,170.82,11890.0,170.3675,170.5964,169.9295,170.039,11890.0
2021-05-14 10:55:00,170.72,170.85,170.3,170.39,17682.0,169.9395,170.0689,169.5214,169.611,17682.0
2021-05-14 11:00:00,170.42,170.62,170.04,170.07,8848.0,169.6408,169.8399,169.2626,169.2924,8848.0
2021-05-14 11:05:00,170.08,170.28,169.8,169.8,5574.0,169.3024,169.5015,169.0237,169.0237,5574.0
2021-05-14 11:10:00,169.8,170.46,169.77,170.4,7805.0,169.0237,169.6806,168.9938,169.6209,7805.0
2021-05-14 11:15:00,170.42,170.78,170.35,170.66,16149.0,169.6408,169.9992,169.5711,169.8797,16149.0
2021-05-14 11:20:00,170.62,170.89,170.62,170.89,7142.0,169.8399,170.1087,169.8399,170.1087,7142.0
2021-05-14 11:25:00,170.81,170.93,170.65,170.69,7317.0,170.029,170.1485,169.8698,169.9096,7317.0
2021-05-14 11:30:00,170.83,171.07,170.77,170.88,10469.0,170.049,170.2879,169.9892,170.0987,10469.0
2021-05-14 11:35:00,170.94,171.33,170.89,171.09,15445.0,170.1585,170.5467,170.1087,170.3078,15445.0
2021-05-14 11:40:00,171.05,171.3,170.89,171.14,14125.0,170.2679,170.5168,170.1087,170.3575,14125.0
2021-05-14 11:45:00,171.14,171.52,171.05,171.26,12840.0,170.3575,170.7358,170.2679,170.477,12840.0
2021-05-14 11:50:00,171.31,171.53,171.23,171.47,12742.0,170.5268,170.7458,170.4471,170.686,12742.0
2021-05-14 11:55:00,171.5,171.53,171.25,171.33,10885.0,170.7159,170.7458,170.467,170.5467,10885.0
2021-05-14 12:00:00,171.27,171.65,171.25,171.51,7325.0,170.4869,170.8652,170.467,170.7258,7325.0
2021-05-14 12:05:00,171.55,171.57,171.38,171.4,4881.0,170.7657,170.7856,170.5964,170.6163,4881.0
2021-05-14 12:10:00,171.41,171.56,171.31,171.54,8664.0,170.6263,170.7756,170.5268,170.7557,8664.0
2021-05-14 12:15:00,171.44,171.5,171.26,171.33,5205.0,170.6562,170.7159,170.477,170.5467,5205.0
2021-05-14 12:20:00,171.3,171.34,171.24,171.33,7262.0,170.5168,170.5566,170.4571,170.5467,7262.0
2021-05-14 12:25:00,171.36,171.58,171.3,171.58,4915.0,170.5765,170.7955,170.5168,170.7955,4915.0
2021-05-14 12:30:00,171.64,171.75,171.51,171.51,9582.0,170.8553,170.9647,170.7258,170.7258,9582.0
2021-05-14 12:35:00,171.47,171.57,171.34,171.56,5468.0,170.686,170.7856,170.5566,170.7756,5468.0
2021-05-14 12:40:00,171.56,171.62,171.34,171.41,9005.0,170.7756,170.8353,170.5566,170.6263,9005.0
2021-05-14 12:45:00,171.44,171.53,171.41,171.48,4468.0,170.6562,170.7458,170.6263,170.696,4468.0
2021-05-14 12:50:00,171.45,171.45,171.26,171.39,10711.0,170.6661,170.6661,170.477,170.6064,10711.0
2021-05-14 12:55:00,171.43,171.86,171.38,171.65,31686.0,170.6462,171.0742,170.5964,170.8652,31686.0
2021-05-14 13:00:00,171.69,171.83,171.61,171.65,4137.0,170.905,171.0444,170.8254,170.8652,4137.0
2021-05-14 13:05:00,171.57,171.57,171.37,171.49,3500.0,170.7856,170.7856,170.5865,170.7059,3500.0
2021-05-14 13:10:00,171.51,171.68,171.37,171.57,5063.0,170.7258,170.8951,170.5865,170.7856,5063.0
2021-05-14 13:15:00,171.55,171.68,171.46,171.6,4037.0,170.7657,170.8951,170.6761,170.8154,4037.0
2021-05-14 13:20:00,171.63,172.05,171.61,172.02,10427.0,170.8453,171.2634,170.8254,171.2335,10427.0
2021-05-14 13:25:00,172.02,172.04,171.89,171.89,5555.0,171.2335,171.2534,171.1041,171.1041,5555.0
2021-05-14 13:30:00,171.95,171.98,171.51,171.61,6841.0,171.1638,171.1937,170.7258,170.8254,6841.0
2021-05-14 13:35:00,171.66,171.89,171.6,171.76,10346.0,170.8752,171.1041,170.8154,170.9747,10346.0
2021-05-14 13:40:00,171.75,171.87,171.44,171.5,9499.0,170.9647,171.0842,170.6562,170.7159,9499.0
2021-05-14 13:45:00,171.5,172.36,171.5,172.35,30005.0,170.7159,171.572,170.7159,171.562,30005.0
2021-05-14 13:50:00,172.3,172.35,171.85,171.94,23205.0,171.5122,171.562,171.0643,171.1539,23205.0
2021-05-14 13:55:00,171.94,172.41,171.77,172.07,20012.0,171.1539,171.6217,170.9847,171.2833,20012.0
2021-05-14 14:00:00,172.0,172.42,171.99,172.34,11610.0,171.2136,171.6317,171.2037,171.5521,11610.0
2021-05-14 14:05:00,172.26,172.37,172.17,172.33,11092.0,171.4724,171.5819,171.3828,171.5421,11092.0
2021-05-14 14:10:00,172.33,172.64,172.26,172.32,10651.0,171.5421,171.8507,171.4724,171.5321,10651.0
2021-05-14 14:15:00,172.31,172.35,171.96,172.04,7235.0,171.5222,171.562,171.1738,171.2534,7235.0
2021-05-14 14:20:00,171.97,172.22,171.84,172.14,13434.0,171.1837,171.4326,171.0543,171.353,13434.0
2021-05-14 14:25:00,172.2,172.26,172.04,172.19,25564.0,171.4127,171.4724,171.2534,171.4027,25564.0
2021-05-14 14:30:00,172.17,172.5,172.06,172.5,12995.0,171.3828,171.7113,171.2733,171.7113,12995.0
2021-05-14 14:35:00,172.45,172.51,172.29,172.39,10901.0,171.6615,171.7213,171.5023,171.6018,10901.0
2021-05-14 14:40:00,172.36,172.82,172.33,172.78,10250.0,171.572,172.0299,171.5421,171.99,10250.0
2021-05-14 14:45:00,172.78,173.05,172.68,172.84,18621.0,171.99,172.2588,171.8905,172.0498,18621.0
2021-05-14 14:50:00,172.87,172.97,172.71,172.95,5380.0,172.0796,172.1792,171.9204,172.1593,5380.0
2021-05-14 14:55:00,172.94,172.94,172.66,172.74,8691.0,172.1493,172.1493,171.8706,171.9502,8691.0
2021-05-14 15:00:00,172.75,172.75,172.14,172.34,14475.0,171.9602,171.9602,171.353,171.5521,14475.0
2021-05-14 15:05:00,172.4,172.47,172.03,172.19,12559.0,171.6118,171.6815,171.2435,171.4027,12559.0
2021-05-14 15:10:00,172.1,172.28,172.04,172.17,12747.0,171.3131,171.4923,171.2534,171.3828,12747.0
2021-05-14 15:15:00,172.19,172.51,172.17,172.25,18192.0,171.4027,171.7213,171.3828,171.4625,18192.0
2021-05-14 15:20:00,172.27,172.5,172.13,172.14,14479.0,171.4824,171.7113,171.343,171.353,14479.0
2021-05-14 15:25:00,172.11,172.15,171.68,172.06,19855.0,171.3231,171.3629,170.8951,171.2733,19855.0
2021-05-14 15:30:00,172.06,172.23,171.79,171.96,16753.0,171.2733,171.4426,171.0046,171.1738,16753.0
2021-05-14 15:35:00,171.95,172.04,171.65,171.85,28631.0,171.1638,171.2534,170.8652,171.0643,28631.0
2021-05-14 15:40:00,171.85,172.02,171.72,172.0,19045.0,171.0643,171.2335,170.9349,171.2136,19045.0
2021-05-14 15:45:00,172.0,172.0,171.62,171.88,51166.0,171.2136,171.2136,170.8353,171.0942,51166.0
2021-05-14 15:50:00,171.93,172.49,171.87,172.33,63723.0,171.1439,171.7014,171.0842,171.5421,63723.0
2021-05-14 15:55:00,172.36,172.36,171.65,171.81,124319.0,171.572,171.572,170.8652,171.0245,124319.0
2021-05-17 09:30:00,170.0,170.21,168.14,168.64,65657.0,169.2227,169.4318,167.3713,167.869,65657.0
2021-05-17 09:35:00,168.84,169.7,168.1,168.51,27178.0,168.0681,168.9241,167.3314,167.7396,27178.0
2021-05-17 09:40:00,168.57,168.87,167.13,167.67,34989.0,167.7993,168.0979,166.3659,166.9034,34989.0
2021-05-17 09:45:00,167.82,167.99,167.17,167.41,25118.0,167.0527,167.2219,166.4057,166.6446,25118.0
2021-05-17 09:50:00,167.24,167.57,166.8,167.22,67276.0,166.4754,166.8039,166.0374,166.4555,67276.0
2021-05-17 09:55:00,167.01,168.0,166.94,167.72,25244.0,166.2464,167.2319,166.1767,166.9532,25244.0
2021-05-17 10:00:00,167.69,167.78,167.21,167.7,22888.0,166.9233,167.0129,166.4455,166.9333,22888.0
2021-05-17 10:05:00,167.79,168.49,167.69,168.18,19969.0,167.0229,167.7197,166.9233,167.4111,19969.0
2021-05-17 10:10:00,168.07,168.5,167.66,168.4,12900.0,167.3016,167.7296,166.8934,167.6301,12900.0
2021-05-17 10:15:00,168.5,169.15,168.2,169.15,11913.0,167.7296,168.3766,167.431,168.3766,11913.0
2021-05-17 10:20:00,169.23,169.45,168.63,168.84,12222.0,168.4563,168.6753,167.859,168.0681,12222.0
2021-05-17 10:25:00,168.69,169.18,167.93,167.93,15610.0,167.9187,168.4065,167.1622,167.1622,15610.0
2021-05-17 10:30:00,167.8,167.82,167.37,167.64,9970.0,167.0328,167.0527,166.6048,166.8735,9970.0
2021-05-17 10:35:00,167.62,169.1,167.62,168.69,21873.0,166.8536,168.3269,166.8536,167.9187,21873.0
2021-05-17 10:40:00,168.82,169.0,168.6,168.65,11687.0,168.0481,168.2273,167.8292,167.8789,11687.0
2021-05-17 10:45:00,168.71,168.81,168.12,168.35,15458.0,167.9386,168.0382,167.3513,167.5803,15458.0
2021-05-17 10:50:00,168.36,168.45,168.01,168.36,15247.0,167.5902,167.6798,167.2418,167.5902,15247.0
2021-05-17 10:55:00,168.37,168.65,168.16,168.22,8904.0,167.6002,167.8789,167.3912,167.4509,8904.0
2021-05-17 11:00:00,168.22,168.24,167.51,167.84,8228.0,167.4509,167.4708,166.7441,167.0726,8228.0
2021-05-17 11:05:00,167.76,167.93,167.37,167.45,12223.0,166.993,167.1622,166.6048,166.6844,12223.0
2021-05-17 11:10:00,167.48,167.73,167.25,167.7,14608.0,166.7143,166.9631,166.4853,166.9333,14608.0
2021-05-17 11:15:00,167.82,167.84,167.39,167.51,6163.0,167.0527,167.0726,166.6247,166.7441,6163.0
2021-05-17 11:20:00,167.53,167.68,167.51,167.64,7739.0,166.764,166.9134,166.7441,166.8735,7739.0
2021-05-17 11:25:00,167.62,167.87,167.42,167.47,5583.0,166.8536,167.1025,166.6545,166.7043,5583.0
2021-05-17 11:30:00,167.39,167.9,167.22,167.75,10382.0,166.6247,167.1324,166.4555,166.983,10382.0
2021-05-17 11:35:00,167.84,168.11,167.8,167.81,4000.0,167.0726,167.3414,167.0328,167.0428,4000.0
2021-05-17 11:40:00,167.8,167.87,167.48,167.59,10625.0,167.0328,167.1025,166.7143,166.8238,10625.0
2021-05-17 11:45:00,167.5,168.53,167.35,168.46,61042.0,166.7342,167.7595,166.5849,167.6898,61042.0
2021-05-17 11:50:00,168.49,168.56,167.79,167.79,100729.0,167.7197,167.7893,167.0229,167.0229,100729.0
2021-05-17 11:55:00,167.85,167.85,167.14,167.27,10548.0,167.0826,167.0826,166.3758,166.5052,10548.0
2021-05-17 12:00:00,167.16,167.32,166.95,167.08,13529.0,166.3957,166.555,166.1867,166.3161,13529.0
2021-05-17 12:05:00,167.08,167.3,166.85,166.86,10623.0,166.3161,166.5351,166.0872,166.0971,10623.0
2021-05-17 12:10:00,166.94,167.25,166.8,167.04,4873.0,166.1767,166.4853,166.0374,166.2763,4873.0
2021-05-17 12:15:00,167.12,167.39,167.12,167.29,4988.0,166.3559,166.6247,166.3559,166.5251,4988.0
2021-05-17 12:20:00,167.28,167.44,167.28,167.37,4118.0,166.5152,166.6745,166.5152,166.6048,4118.0
2021-05-17 12:25:00,167.27,167.64,167.22,167.64,3528.0,166.5052,166.8735,166.4555,166.8735,3528.0
2021-05-17 12:30:00,167.65,167.65,167.33,167.39,5745.0,166.8835,166.8835,166.565,166.6247,5745.0
2021-05-17 12:35:00,167.34,167.69,167.34,167.6,3550.0,166.5749,166.9233,166.5749,166.8337,3550.0
2021-05-17 12:40:00,167.52,167.76,167.52,167.67,2372.0,166.7541,166.993,166.7541,166.9034,2372.0
2021-05-17 12:45:00,167.73,167.95,167.71,167.88,5864.0,166.9631,167.1821,166.9432,167.1124,5864.0
2021-05-17 12:50:00,167.92,168.38,167.92,168.21,9426.0,167.1523,167.6102,167.1523,167.4409,9426.0
2021-05-17 12:55:00,168.21,168.21,168.05,168.14,4398.0,167.4409,167.4409,167.2817,167.3713,4398.0
2021-05-17 13:00:00,168.05,168.13,167.95,168.06,4713.0,167.2817,167.3613,167.1821,167.2916,4713.0
2021-05-17 13:05:00,168.03,168.05,167.84,167.9,5041.0,167.2618,167.2817,167.0726,167.1324,5041.0
2021-05-17 13:10:00,167.89,167.89,167.69,167.79,6256.0,167.1224,167.1224,166.9233,167.0229,6256.0
2021-05-17 13:15:00,167.73,167.73,167.39,167.53,11390.0,166.9631,166.9631,166.6247,166.764,11390.0
2021-05-17 13:20:00,167.53,167.89,167.43,167.86,5714.0,166.764,167.1224,166.6645,167.0925,5714.0
2021-05-17 13:25:00,167.85,167.96,167.71,167.72,6308.0,167.0826,167.1921,166.9432,166.9532,6308.0
2021-05-17 13:30:00,167.75,167.81,167.45,167.69,10436.0,166.983,167.0428,166.6844,166.9233,10436.0
2021-05-17 13:35:00,167.69,167.89,167.63,167.77,8976.0,166.9233,167.1224,166.8636,167.0029,8976.0
2021-05-17 13:40:00,167.74,167.76,167.22,167.49,9452.0,166.9731,166.993,166.4555,166.7242,9452.0
2021-05-17 13:45:00,167.47,167.77,167.47,167.72,5613.0,166.7043,167.0029,166.7043,166.9532,5613.0
2021-05-17 13:50:00,167.78,167.78,167.43,167.5,6076.0,167.0129,167.0129,166.6645,166.7342,6076.0
2021-05-17 13:55:00,167.45,167.66,167.41,167.5,5927.0,166.6844,166.8934,166.6446,166.7342,5927.0
2021-05-17 14:00:00,167.5,167.88,167.41,167.86,9785.0,166.7342,167.1124,166.6446,167.0925,9785.0
2021-05-17 14:05:00,167.75,168.29,167.75,168.28,12165.0,166.983,167.5206,166.983,167.5106,12165.0
2021-05-17 14:10:00,168.33,168.52,168.19,168.41,10126.0,167.5604,167.7495,167.421,167.64,10126.0
2021-05-17 14:15:00,168.47,168.57,168.32,168.55,7244.0,167.6997,167.7993,167.5504,167.7794,7244.0
2021-05-17 14:20:00,168.54,168.63,168.41,168.53,10565.0,167.7694,167.859,167.64,167.7595,10565.0
2021-05-17 14:25:00,168.53,168.7,168.46,168.59,10058.0,167.7595,167.9287,167.6898,167.8192,10058.0
2021-05-17 14:30:00,168.56,168.93,168.56,168.86,9462.0,167.7893,168.1576,167.7893,168.088,9462.0
2021-05-17 14:35:00,168.83,168.9,168.26,168.32,9498.0,168.0581,168.1278,167.4907,167.5504,9498.0
2021-05-17 14:40:00,168.25,168.5,168.25,168.47,4461.0,167.4808,167.7296,167.4808,167.6997,4461.0
2021-05-17 14:45:00,168.5,168.68,168.47,168.47,6283.0,167.7296,167.9088,167.6997,167.6997,6283.0
2021-05-17 14:50:00,168.51,168.79,168.47,168.71,6222.0,167.7396,168.0183,167.6997,167.9386,6222.0
2021-05-17 14:55:00,168.67,169.56,168.59,169.5,45894.0,167.8988,168.7848,167.8192,168.725,45894.0
2021-05-17 15:00:00,169.47,169.48,169.0,169.08,12779.0,168.6952,168.7051,168.2273,168.307,12779.0
2021-05-17 15:05:00,169.08,169.52,168.99,169.47,22260.0,168.307,168.7449,168.2174,168.6952,22260.0
2021-05-17 15:10:00,169.47,169.58,168.77,168.77,17635.0,168.6952,168.8047,167.9984,167.9984,17635.0
2021-05-17 15:15:00,168.75,169.36,168.67,169.21,13257.0,167.9785,168.5857,167.8988,168.4364,13257.0
2021-05-17 15:20:00,169.24,169.29,169.05,169.23,15178.0,168.4662,168.516,168.2771,168.4563,15178.0
2021-05-17 15:25:00,169.21,169.43,169.21,169.34,17515.0,168.4364,168.6554,168.4364,168.5658,17515.0
2021-05-17 15:30:00,169.32,169.47,169.07,169.34,38230.0,168.5459,168.6952,168.297,168.5658,38230.0
2021-05-17 15:35:00,169.33,169.35,168.8,168.95,19957.0,168.5558,168.5757,168.0282,168.1775,19957.0
2021-05-17 15:40:00,169.02,169.49,168.98,169.39,18903.0,168.2472,168.7151,168.2074,168.6155,18903.0
2021-05-17 15:45:00,169.42,169.61,169.19,169.53,19530.0,168.6454,168.8345,168.4165,168.7549,19530.0
2021-05-17 15:50:00,169.45,169.55,169.29,169.42,43142.0,168.6753,168.7748,168.516,168.6454,43142.0
2021-05-17 15:55:00,169.34,169.63,169.27,169.45,64945.0,168.5658,168.8544,168.4961,168.6753,64945.0
2021-05-18 09:30:00,169.92,170.37,168.56,169.02,30395.0,169.1431,169.5911,167.7893,168.2472,30395.0
2021-05-18 09:35:00,169.02,169.46,168.14,169.39,10248.0,168.2472,168.6852,167.3713,168.6155,10248.0
2021-05-18 09:40:00,169.53,169.84,169.33,169.8,12426.0,168.7549,169.0635,168.5558,169.0237,12426.0
2021-05-18 09:45:00,169.99,171.38,169.84,170.77,17511.0,169.2128,170.5964,169.0635,169.9892,17511.0
2021-05-18 09:50:00,170.88,170.98,170.41,170.83,15752.0,170.0987,170.1983,169.6309,170.049,15752.0
2021-05-18 09:55:00,170.9,171.54,170.73,171.0,13047.0,170.1186,170.7557,169.9494,170.2182,13047.0
2021-05-18 10:00:00,171.05,171.4,170.64,170.92,15173.0,170.2679,170.6163,169.8598,170.1385,15173.0
2021-05-18 10:05:00,171.03,171.78,170.89,171.72,11844.0,170.248,170.9946,170.1087,170.9349,11844.0
2021-05-18 10:10:00,171.75,172.0,171.35,171.37,15980.0,170.9647,171.2136,170.5666,170.5865,15980.0
2021-05-18 10:15:00,171.44,171.52,170.76,170.79,11783.0,170.6562,170.7358,169.9793,170.0091,11783.0
2021-05-18 10:20:00,170.78,171.07,170.55,170.91,62881.0,169.9992,170.2879,169.7702,170.1286,62881.0
2021-05-18 10:25:00,170.92,171.05,170.44,170.68,14403.0,170.1385,170.2679,169.6607,169.8996,14403.0
2021-05-18 10:30:00,170.67,170.83,170.58,170.63,7506.0,169.8897,170.049,169.8001,169.8499,7506.0
2021-05-18 10:35:00,170.65,170.98,170.48,170.72,11885.0,169.8698,170.1983,169.7006,169.9395,11885.0
2021-05-18 10:40:00,170.78,171.0,170.36,170.56,19202.0,169.9992,170.2182,169.5811,169.7802,19202.0
2021-05-18 10:45:00,170.56,170.91,170.45,170.91,11755.0,169.7802,170.1286,169.6707,170.1286,11755.0
2021-05-18 10:50:00,170.92,171.02,170.66,170.69,8285.0,170.1385,170.2381,169.8797,169.9096,8285.0
2021-05-18 10:55:00,170.64,170.66,170.24,170.46,5735.0,169.8598,169.8797,169.4617,169.6806,5735.0
2021-05-18 11:00:00,170.54,170.54,170.1,170.22,7525.0,169.7603,169.7603,169.3223,169.4417,7525.0
2021-05-18 11:05:00,170.13,170.39,170.08,170.14,5189.0,169.3522,169.611,169.3024,169.3621,5189.0
2021-05-18 11:10:00,170.24,170.42,170.18,170.28,5706.0,169.4617,169.6408,169.4019,169.5015,5706.0
2021-05-18 11:15:00,170.33,170.72,170.32,170.56,6421.0,169.5512,169.9395,169.5413,169.7802,6421.0
2021-05-18 11:20:00,170.64,170.71,170.16,170.19,3567.0,169.8598,169.9295,169.382,169.4119,3567.0
2021-05-18 11:25:00,170.24,170.28,169.72,169.84,8626.0,169.4617,169.5015,168.944,169.0635,8626.0
2021-05-18 11:30:00,169.96,169.97,169.25,169.47,5542.0,169.1829,169.1929,168.4762,168.6952,5542.0
2021-05-18 11:35:00,169.36,169.49,169.23,169.32,10284.0,168.5857,168.7151,168.4563,168.5459,10284.0
2021-05-18 11:40:00,169.38,169.61,169.23,169.59,8803.0,168.6056,168.8345,168.4563,168.8146,8803.0
2021-05-18 11:45:00,169.56,169.72,169.37,169.71,6358.0,168.7848,168.944,168.5956,168.9341,6358.0
2021-05-18 11:50:00,169.73,169.77,169.34,169.34,5070.0,168.954,168.9938,168.5658,168.5658,5070.0
2021-05-18 11:55:00,169.33,169.36,169.21,169.35,5492.0,168.5558,168.5857,168.4364,168.5757,5492.0
2021-05-18 12:00:00,169.29,169.34,169.07,169.08,8674.0,168.516,168.5658,168.297,168.307,8674.0
2021-05-18 12:05:00,169.06,169.07,168.69,168.99,8875.0,168.287,168.297,167.9187,168.2174,8875.0
2021-05-18 12:10:00,168.93,168.93,168.74,168.79,6025.0,168.1576,168.1576,167.9685,168.0183,6025.0
2021-05-18 12:15:00,168.81,168.9,168.51,168.57,8052.0,168.0382,168.1278,167.7396,167.7993,8052.0
2021-05-18 12:20:00,168.62,168.81,168.42,168.78,18765.0,167.8491,168.0382,167.65,168.0083,18765.0
2021-05-18 12:25:00,168.78,169.13,168.78,169.04,6693.0,168.0083,168.3567,168.0083,168.2671,6693.0
2021-05-18 12:30:00,168.95,168.95,168.75,168.84,3470.0,168.1775,168.1775,167.9785,168.0681,3470.0
2021-05-18 12:35:00,168.82,168.9,168.72,168.89,4339.0,168.0481,168.1278,167.9486,168.1178,4339.0
2021-05-18 12:40:00,168.9,169.07,168.87,168.98,6675.0,168.1278,168.297,168.0979,168.2074,6675.0
2021-05-18 12:45:00,168.85,170.0,168.81,169.61,112675.0,168.078,169.2227,168.0382,168.8345,112675.0
2021-05-18 12:50:00,169.61,170.07,169.43,169.98,48754.0,168.8345,169.2924,168.6554,169.2028,48754.0
2021-05-18 12:55:00,169.99,170.17,169.6,169.74,42676.0,169.2128,169.392,168.8246,168.9639,42676.0
2021-05-18 13:00:00,169.7,169.74,169.4,169.64,52767.0,168.9241,168.9639,168.6255,168.8644,52767.0
2021-05-18 13:05:00,169.68,169.71,169.22,169.25,13565.0,168.9042,168.9341,168.4463,168.4762,13565.0
2021-05-18 13:10:00,169.3,170.27,169.23,170.25,63199.0,168.5259,169.4915,168.4563,169.4716,63199.0
2021-05-18 13:15:00,170.26,170.38,170.07,170.25,21055.0,169.4816,169.601,169.2924,169.4716,21055.0
2021-05-18 13:20:00,170.25,170.75,170.2,170.52,15331.0,169.4716,169.9693,169.4218,169.7404,15331.0
2021-05-18 13:25:00,170.51,170.71,170.5,170.53,6293.0,169.7304,169.9295,169.7205,169.7503,6293.0
2021-05-18 13:30:00,170.61,170.66,170.43,170.5,24163.0,169.83,169.8797,169.6508,169.7205,24163.0
2021-05-18 13:35:00,170.5,170.64,170.48,170.48,10467.0,169.7205,169.8598,169.7006,169.7006,10467.0
2021-05-18 13:40:00,170.53,170.76,170.43,170.53,16114.0,169.7503,169.9793,169.6508,169.7503,16114.0
2021-05-18 13:45:00,170.55,170.67,170.19,170.23,17633.0,169.7702,169.8897,169.4119,169.4517,17633.0
2021-05-18 13:50:00,170.25,170.29,169.81,169.83,10427.0,169.4716,169.5114,169.0336,169.0535,10427.0
2021-05-18 13:55:00,169.8,170.08,169.62,170.08,36241.0,169.0237,169.3024,168.8445,169.3024,36241.0
2021-05-18 14:00:00,170.05,170.54,169.92,170.15,65494.0,169.2725,169.7603,169.1431,169.3721,65494.0
2021-05-18 14:05:00,170.36,170.72,170.2,170.61,7243.0,169.5811,169.9395,169.4218,169.83,7243.0
2021-05-18 14:10:00,170.67,170.77,170.48,170.48,5591.0,169.8897,169.9892,169.7006,169.7006,5591.0
2021-05-18 14:15:00,170.5,170.73,170.47,170.57,6372.0,169.7205,169.9494,169.6906,169.7901,6372.0
2021-05-18 14:20:00,170.53,170.56,170.18,170.28,4623.0,169.7503,169.7802,169.4019,169.5015,4623.0
2021-05-18 14:25:00,170.22,170.68,170.21,170.35,28427.0,169.4417,169.8996,169.4318,169.5711,28427.0
2021-05-18 14:30:00,170.38,170.45,169.79,169.79,8217.0,169.601,169.6707,169.0137,169.0137,8217.0
2021-05-18 14:35:00,169.76,169.85,169.14,169.14,7016.0,168.9838,169.0734,168.3667,168.3667,7016.0
2021-05-18 14:40:00,169.14,169.2,168.66,168.82,7462.0,168.3667,168.4264,167.8889,168.0481,7462.0
2021-05-18 14:45:00,168.78,168.79,168.51,168.7,7084.0,168.0083,168.0183,167.7396,167.9287,7084.0
2021-05-18 14:50:00,168.64,168.84,168.52,168.84,7186.0,167.869,168.0681,167.7495,168.0681,7186.0
2021-05-18 14:55:00,168.83,169.12,168.75,169.12,4755.0,168.0581,168.3468,167.9785,168.3468,4755.0
2021-05-18 15:00:00,169.17,169.25,168.87,169.09,10128.0,168.3965,168.4762,168.0979,168.3169,10128.0
2021-05-18 15:05:00,169.13,169.17,168.94,169.14,4107.0,168.3567,168.3965,168.1676,168.3667,4107.0
2021-05-18 15:10:00,169.15,169.22,168.87,168.87,5949.0,168.3766,168.4463,168.0979,168.0979,5949.0
2021-05-18 15:15:00,168.93,169.34,168.87,169.24,5668.0,168.1576,168.5658,168.0979,168.4662,5668.0
2021-05-18 15:20:00,169.3,169.31,168.89,169.15,7252.0,168.5259,168.5359,168.1178,168.3766,7252.0
2021-05-18 15:25:00,169.29,169.53,169.05,169.53,4749.0,168.516,168.7549,168.2771,168.7549,4749.0
2021-05-18 15:30:00,169.48,169.59,169.24,169.49,11628.0,168.7051,168.8146,168.4662,168.7151,11628.0
2021-05-18 15:35:00,169.41,169.51,169.2,169.51,9538.0,168.6354,168.735,168.4264,168.735,9538.0
2021-05-18 15:40:00,169.51,169.64,169.4,169.52,11496.0,168.735,168.8644,168.6255,168.7449,11496.0
2021-05-18 15:45:00,169.55,169.55,168.66,168.75,13048.0,168.7748,168.7748,167.8889,167.9785,13048.0
2021-05-18 15:50:00,168.72,168.88,168.31,168.37,46658.0,167.9486,168.1079,167.5405,167.6002,46658.0
2021-05-18 15:55:00,168.33,168.46,168.02,168.02,67490.0,167.5604,167.6898,167.2518,167.2518,67490.0
2021-05-19 09:30:00,165.09,165.62,164.44,165.2,50032.0,164.3352,164.8628,163.6882,164.4447,50032.0
2021-05-19 09:35:00,165.22,165.23,164.53,164.78,9334.0,164.4646,164.4746,163.7778,164.0266,9334.0
2021-05-19 09:40:00,164.75,165.27,164.16,165.2,15006.0,163.9968,164.5144,163.4095,164.4447,15006.0
2021-05-19 09:45:00,165.25,165.45,164.59,165.21,53563.0,164.4945,164.6936,163.8375,164.4546,53563.0
2021-05-19 09:50:00,165.23,165.99,165.07,165.88,20651.0,164.4746,165.2311,164.3153,165.1216,20651.0
2021-05-19 09:55:00,165.85,166.72,165.53,166.49,19048.0,165.0917,165.9577,164.7732,165.7288,19048.0
2021-05-19 10:00:00,166.53,167.04,165.54,165.54,13496.0,165.7686,166.2763,164.7831,164.7831,13496.0
2021-05-19 10:05:00,165.5,166.14,165.48,165.96,7030.0,164.7433,165.3804,164.7234,165.2012,7030.0
2021-05-19 10:10:00,165.91,166.61,165.61,166.61,8430.0,165.1514,165.8482,164.8528,165.8482,8430.0
2021-05-19 10:15:00,166.59,167.38,166.2,167.28,13107.0,165.8283,166.6147,165.4401,166.5152,13107.0
2021-05-19 10:20:00,167.16,167.36,166.95,167.05,10219.0,166.3957,166.5948,166.1867,166.2862,10219.0
2021-05-19 10:25:00,167.14,167.71,167.05,167.37,11002.0,166.3758,166.9432,166.2862,166.6048,11002.0
2021-05-19 10:30:00,167.3,167.47,166.7,166.79,29414.0,166.5351,166.7043,165.9378,166.0274,29414.0
2021-05-19 10:35:00,166.81,166.99,166.24,166.45,20016.0,166.0473,166.2265,165.4799,165.689,20016.0
2021-05-19 10:40:00,166.28,166.5,166.01,166.5,7123.0,165.5198,165.7388,165.251,165.7388,7123.0
2021-05-19 10:45:00,166.44,166.81,166.17,166.39,8372.0,165.679,166.0473,165.4103,165.6293,8372.0
2021-05-19 10:50:00,166.29,166.76,166.29,166.54,4989.0,165.5297,165.9976,165.5297,165.7786,4989.0
2021-05-19 10:55:00,166.5,166.71,166.4,166.5,18717.0,165.7388,165.9478,165.6392,165.7388,18717.0
2021-05-19 11:00:00,166.53,166.53,165.43,165.57,6380.0,165.7686,165.7686,164.6736,164.813,6380.0
2021-05-19 11:05:00,165.65,166.35,165.6,166.28,8098.0,164.8926,165.5894,164.8429,165.5198,8098.0
2021-05-19 11:10:00,166.28,166.69,166.24,166.64,12279.0,165.5198,165.9279,165.4799,165.8781,12279.0
2021-05-19 11:15:00,166.64,167.0,166.63,166.79,18248.0,165.8781,166.2365,165.8682,166.0274,18248.0
2021-05-19 11:20:00,166.71,167.0,166.7,166.95,11281.0,165.9478,166.2365,165.9378,166.1867,11281.0
2021-05-19 11:25:00,166.95,167.49,166.84,167.3,15941.0,166.1867,166.7242,166.0772,166.5351,15941.0
2021-05-19 11:30:00,167.34,167.42,166.93,166.98,8977.0,166.5749,166.6545,166.1668,166.2166,8977.0
2021-05-19 11:35:00,166.89,167.05,166.59,167.05,7360.0,166.127,166.2862,165.8283,166.2862,7360.0
2021-05-19 11:40:00,166.96,166.96,166.52,166.69,4856.0,166.1966,166.1966,165.7587,165.9279,4856.0
2021-05-19 11:45:00,166.8,166.81,166.54,166.64,3950.0,166.0374,166.0473,165.7786,165.8781,3950.0
2021-05-19 11:50:00,166.65,166.65,166.08,166.12,4958.0,165.8881,165.8881,165.3207,165.3605,4958.0
2021-05-19 11:55:00,166.12,166.57,166.01,166.39,11117.0,165.3605,165.8084,165.251,165.6293,11117.0
2021-05-19 12:00:00,166.36,166.6,166.16,166.54,5790.0,165.5994,165.8383,165.4003,165.7786,5790.0
2021-05-19 12:05:00,166.55,166.89,166.55,166.89,4458.0,165.7885,166.127,165.7885,166.127,4458.0
2021-05-19 12:10:00,166.94,167.04,166.72,166.96,9251.0,166.1767,166.2763,165.9577,166.1966,9251.0
2021-05-19 12:15:00,166.95,167.58,166.95,167.52,7852.0,166.1867,166.8138,166.1867,166.7541,7852.0
2021-05-19 12:20:00,167.47,167.48,167.2,167.3,5911.0,166.7043,166.7143,166.4356,166.5351,5911.0
2021-05-19 12:25:00,167.39,167.39,166.66,166.81,9859.0,166.6247,166.6247,165.898,166.0473,9859.0
2021-05-19 12:30:00,166.82,166.82,166.5,166.52,3946.0,166.0573,166.0573,165.7388,165.7587,3946.0
2021-05-19 12:35:00,166.47,166.81,166.24,166.66,10551.0,165.7089,166.0473,165.4799,165.898,10551.0
2021-05-19 12:40:00,166.66,167.12,166.59,166.78,4466.0,165.898,166.3559,165.8283,166.0175,4466.0
2021-05-19 12:45:00,166.77,167.36,166.76,167.34,9988.0,166.0075,166.5948,165.9976,166.5749,9988.0
2021-05-19 12:50:00,167.28,167.28,167.02,167.09,4866.0,166.5152,166.5152,166.2564,166.3261,4866.0
2021-05-19 12:55:00,167.11,167.35,167.0,167.13,8168.0,166.346,166.5849,166.2365,166.3659,8168.0
2021-05-19 13:00:00,167.1,167.34,167.02,167.27,7450.0,166.336,166.5749,166.2564,166.5052,7450.0
2021-05-19 13:05:00,167.28,167.55,167.2,167.37,5995.0,166.5152,166.784,166.4356,166.6048,5995.0
2021-05-19 13:10:00,167.34,167.5,167.29,167.47,4119.0,166.5749,166.7342,166.5251,166.7043,4119.0
2021-05-19 13:15:00,167.49,167.58,167.27,167.4,4423.0,166.7242,166.8138,166.5052,166.6346,4423.0
2021-05-19 13:20:00,167.32,167.47,167.07,167.07,3644.0,166.555,166.7043,166.3061,166.3061,3644.0
2021-05-19 13:25:00,167.05,167.07,166.75,166.75,7325.0,166.2862,166.3061,165.9876,165.9876,7325.0
2021-05-19 13:30:00,166.75,166.82,166.53,166.7,14891.0,165.9876,166.0573,165.7686,165.9378,14891.0
2021-05-19 13:35:00,166.68,166.76,166.32,166.75,6917.0,165.9179,165.9976,165.5596,165.9876,6917.0
2021-05-19 13:40:00,166.69,166.73,166.35,166.44,7984.0,165.9279,165.9677,165.5894,165.679,7984.0
2021-05-19 13:45:00,166.54,166.8,166.46,166.8,8640.0,165.7786,166.0374,165.6989,166.0374,8640.0
2021-05-19 13:50:00,166.76,166.87,166.55,166.86,11401.0,165.9976,166.1071,165.7885,166.0971,11401.0
2021-05-19 13:55:00,166.84,166.94,166.7,166.7,11609.0,166.0772,166.1767,165.9378,165.9378,11609.0
2021-05-19 14:00:00,166.77,167.2,166.09,166.26,10440.0,166.0075,166.4356,165.3306,165.4998,10440.0
2021-05-19 14:05:00,166.19,166.33,165.65,166.33,12397.0,165.4302,165.5695,164.8926,165.5695,12397.0
2021-05-19 14:10:00,166.25,166.25,165.82,165.82,8477.0,165.4899,165.4899,165.0619,165.0619,8477.0
2021-05-19 14:15:00,165.83,165.88,165.26,165.44,11664.0,165.0718,165.1216,164.5044,164.6836,11664.0
2021-05-19 14:20:00,165.64,167.21,165.58,166.73,8403.0,164.8827,166.4455,164.823,165.9677,8403.0
2021-05-19 14:25:00,166.67,166.91,166.58,166.78,8204.0,165.908,166.1469,165.8184,166.0175,8204.0
2021-05-19 14:30:00,166.74,167.29,166.36,166.45,6895.0,165.9777,166.5251,165.5994,165.689,6895.0
2021-05-19 14:35:00,166.48,166.61,165.58,165.75,7215.0,165.7188,165.8482,164.823,164.9922,7215.0
2021-05-19 14:40:00,165.67,165.94,165.61,165.62,6224.0,164.9125,165.1813,164.8528,164.8628,6224.0
2021-05-19 14:45:00,165.82,165.85,165.52,165.81,5010.0,165.0619,165.0917,164.7632,165.0519,5010.0
2021-05-19 14:50:00,165.83,165.91,165.55,165.69,6275.0,165.0718,165.1514,164.7931,164.9325,6275.0
2021-05-19 14:55:00,165.73,166.11,165.39,165.58,10685.0,164.9723,165.3505,164.6338,164.823,10685.0
2021-05-19 15:00:00,165.65,165.99,165.47,165.97,20626.0,164.8926,165.2311,164.7135,165.2112,20626.0
2021-05-19 15:05:00,166.0,166.65,165.93,166.52,7409.0,165.241,165.8881,165.1714,165.7587,7409.0
2021-05-19 15:10:00,166.52,167.06,166.45,166.69,17557.0,165.7587,166.2962,165.689,165.9279,17557.0
2021-05-19 15:15:00,166.7,167.3,166.68,167.25,11795.0,165.9378,166.5351,165.9179,166.4853,11795.0
2021-05-19 15:20:00,167.24,167.31,166.86,167.13,15557.0,166.4754,166.545,166.0971,166.3659,15557.0
2021-05-19 15:25:00,167.02,167.76,166.67,167.67,56899.0,166.2564,166.993,165.908,166.9034,56899.0
2021-05-19 15:30:00,167.75,167.76,166.55,166.77,31361.0,166.983,166.993,165.7885,166.0075,31361.0
2021-05-19 15:35:00,166.69,167.0,166.48,167.0,33860.0,165.9279,166.2365,165.7188,166.2365,33860.0
2021-05-19 15:40:00,166.97,166.98,166.55,166.64,30042.0,166.2066,166.2166,165.7885,165.8781,30042.0
2021-05-19 15:45:00,166.55,166.61,166.13,166.32,24441.0,165.7885,165.8482,165.3704,165.5596,24441.0
2021-05-19 15:50:00,166.27,166.7,166.24,166.51,62712.0,165.5098,165.9378,165.4799,165.7487,62712.0
2021-05-19 15:55:00,166.57,167.16,166.52,167.16,135452.0,165.8084,166.3957,165.7587,166.3957,135452.0
2021-05-20 09:30:00,167.34,167.98,166.25,166.98,53192.0,166.5749,167.212,165.4899,166.2166,53192.0
2021-05-20 09:35:00,166.72,167.18,166.61,167.0,18307.0,165.9577,166.4156,165.8482,166.2365,18307.0
2021-05-20 09:40:00,167.0,167.79,166.96,167.22,17501.0,166.2365,167.0229,166.1966,166.4555,17501.0
2021-05-20 09:45:00,167.2,167.67,166.58,166.74,35032.0,166.4356,166.9034,165.8184,165.9777,35032.0
2021-05-20 09:50:00,166.72,167.22,166.72,167.11,6144.0,165.9577,166.4555,165.9577,166.346,6144.0
2021-05-20 09:55:00,167.18,167.97,167.18,167.89,12700.0,166.4156,167.202,166.4156,167.1224,12700.0
2021-05-20 10:00:00,167.97,168.12,167.49,167.88,7791.0,167.202,167.3513,166.7242,167.1124,7791.0
2021-05-20 10:05:00,167.9,168.16,167.49,167.5,38562.0,167.1324,167.3912,166.7242,166.7342,38562.0
2021-05-20 10:10:00,167.64,167.71,167.39,167.59,4136.0,166.8735,166.9432,166.6247,166.8238,4136.0
2021-05-20 10:15:00,167.75,167.77,167.19,167.36,14180.0,166.983,167.0029,166.4256,166.5948,14180.0
2021-05-20 10:20:00,167.39,167.59,166.99,167.52,9089.0,166.6247,166.8238,166.2265,166.7541,9089.0
2021-05-20 10:25:00,167.59,167.74,167.23,167.53,9382.0,166.8238,166.9731,166.4654,166.764,9382.0
2021-05-20 10:30:00,167.48,167.54,167.18,167.3,7168.0,166.7143,166.774,166.4156,166.5351,7168.0
2021-05-20 10:35:00,167.3,167.43,167.09,167.37,11648.0,166.5351,166.6645,166.3261,166.6048,11648.0
2021-05-20 10:40:00,167.4,168.16,167.29,168.12,11508.0,166.6346,167.3912,166.5251,167.3513,11508.0
2021-05-20 10:45:00,168.1,168.41,167.94,167.94,8527.0,167.3314,167.64,167.1722,167.1722,8527.0
2021-05-20 10:50:00,167.89,168.01,167.69,167.9,3860.0,167.1224,167.2418,166.9233,167.1324,3860.0
2021-05-20 10:55:00,167.87,168.03,167.69,167.89,3981.0,167.1025,167.2618,166.9233,167.1224,3981.0
2021-05-20 11:00:00,167.86,167.97,167.78,167.78,4115.0,167.0925,167.202,167.0129,167.0129,4115.0
2021-05-20 11:05:00,167.8,167.96,167.57,167.67,10855.0,167.0328,167.1921,166.8039,166.9034,10855.0
2021-05-20 11:10:00,167.66,168.06,167.63,167.92,20747.0,166.8934,167.2916,166.8636,167.1523,20747.0
2021-05-20 11:15:00,167.95,168.45,167.95,168.45,15794.0,167.1821,167.6798,167.1821,167.6798,15794.0
2021-05-20 11:20:00,168.59,168.76,168.42,168.52,9257.0,167.8192,167.9884,167.65,167.7495,9257.0
2021-05-20 11:25:00,168.54,168.56,168.16,168.21,18191.0,167.7694,167.7893,167.3912,167.4409,18191.0
2021-05-20 11:30:00,168.16,168.34,168.15,168.26,16760.0,167.3912,167.5703,167.3812,167.4907,16760.0
2021-05-20 11:35:00,168.26,168.47,168.25,168.47,5537.0,167.4907,167.6997,167.4808,167.6997,5537.0
2021-05-20 11:40:00,168.38,168.38,168.06,168.06,4600.0,167.6102,167.6102,167.2916,167.2916,4600.0
2021-05-20 11:45:00,168.06,168.39,168.06,168.35,4341.0,167.2916,167.6201,167.2916,167.5803,4341.0
2021-05-20 11:50:00,168.38,168.48,168.29,168.29,4249.0,167.6102,167.7097,167.5206,167.5206,4249.0
2021-05-20 11:55:00,168.37,168.58,168.34,168.37,10015.0,167.6002,167.8092,167.5703,167.6002,10015.0
2021-05-20 12:00:00,168.35,168.35,167.98,168.02,4474.0,167.5803,167.5803,167.212,167.2518,4474.0
2021-05-20 12:05:00,168.04,168.17,167.99,168.14,2279.0,167.2717,167.4011,167.2219,167.3713,2279.0
2021-05-20 12:10:00,168.11,168.18,167.87,167.88,3061.0,167.3414,167.4111,167.1025,167.1124,3061.0
2021-05-20 12:15:00,167.84,168.1,167.83,167.92,4447.0,167.0726,167.3314,167.0627,167.1523,4447.0
2021-05-20 12:20:00,167.88,168.13,167.78,168.0,9406.0,167.1124,167.3613,167.0129,167.2319,9406.0
2021-05-20 12:25:00,167.93,167.94,167.62,167.62,6314.0,167.1622,167.1722,166.8536,166.8536,6314.0
2021-05-20 12:30:00,167.64,167.73,167.54,167.64,5415.0,166.8735,166.9631,166.774,166.8735,5415.0
2021-05-20 12:35:00,167.58,167.58,166.98,167.21,18816.0,166.8138,166.8138,166.2166,166.4455,18816.0
2021-05-20 12:40:00,167.21,167.56,167.19,167.46,8554.0,166.4455,166.7939,166.4256,166.6944,8554.0
2021-05-20 12:45:00,167.47,167.66,167.47,167.58,4401.0,166.7043,166.8934,166.7043,166.8138,4401.0
2021-05-20 12:50:00,167.5,167.76,167.47,167.69,3518.0,166.7342,166.993,166.7043,166.9233,3518.0
2021-05-20 12:55:00,167.63,167.72,167.51,167.62,5747.0,166.8636,166.9532,166.7441,166.8536,5747.0
2021-05-20 13:00:00,167.63,167.63,167.48,167.48,3273.0,166.8636,166.8636,166.7143,166.7143,3273.0
2021-05-20 13:05:00,167.53,167.69,167.53,167.65,5904.0,166.764,166.9233,166.764,166.8835,5904.0
2021-05-20 13:10:00,167.65,167.7,167.54,167.59,7919.0,166.8835,166.9333,166.774,166.8238,7919.0
2021-05-20 13:15:00,167.57,167.72,167.5,167.53,26706.0,166.8039,166.9532,166.7342,166.764,26706.0
2021-05-20 13:20:00,167.56,167.78,167.53,167.63,7900.0,166.7939,167.0129,166.764,166.8636,7900.0
2021-05-20 13:25:00,167.6,167.69,167.39,167.48,10815.0,166.8337,166.9233,166.6247,166.7143,10815.0
2021-05-20 13:30:00,167.52,169.04,167.52,168.12,73489.0,166.7541,168.2671,166.7541,167.3513,73489.0
2021-05-20 13:35:00,168.15,168.52,168.06,168.34,12566.0,167.3812,167.7495,167.2916,167.5703,12566.0
2021-05-20 13:40:00,168.34,168.52,168.25,168.31,7620.0,167.5703,167.7495,167.4808,167.5405,7620.0
2021-05-20 13:45:00,168.27,168.31,168.05,168.24,5926.0,167.5007,167.5405,167.2817,167.4708,5926.0
2021-05-20 13:50:00,168.23,168.25,167.69,167.83,6885.0,167.4608,167.4808,166.9233,167.0627,6885.0
2021-05-20 13:55:00,167.89,168.02,167.7,167.87,9410.0,167.1224,167.2518,166.9333,167.1025,9410.0
2021-05-20 14:00:00,167.85,168.26,167.82,168.12,10490.0,167.0826,167.4907,167.0527,167.3513,10490.0
2021-05-20 14:05:00,168.14,168.55,168.13,168.38,11338.0,167.3713,167.7794,167.3613,167.6102,11338.0
2021-05-20 14:10:00,168.44,168.53,168.31,168.35,6106.0,167.6699,167.7595,167.5405,167.5803,6106.0
2021-05-20 14:15:00,168.43,168.6,168.31,168.53,8166.0,167.6599,167.8292,167.5405,167.7595,8166.0
2021-05-20 14:20:00,168.51,168.73,168.5,168.62,4107.0,167.7396,167.9586,167.7296,167.8491,4107.0
2021-05-20 14:25:00,168.63,168.63,168.4,168.59,6614.0,167.859,167.859,167.6301,167.8192,6614.0
2021-05-20 14:30:00,168.56,168.98,168.53,168.96,11281.0,167.7893,168.2074,167.7595,168.1875,11281.0
2021-05-20 14:35:00,169.07,169.37,168.93,169.29,17593.0,168.297,168.5956,168.1576,168.516,17593.0
2021-05-20 14:40:00,169.25,169.55,169.23,169.34,15781.0,168.4762,168.7748,168.4563,168.5658,15781.0
2021-05-20 14:45:00,169.29,169.66,169.17,169.48,14424.0,168.516,168.8843,168.3965,168.7051,14424.0
2021-05-20 14:50:00,169.55,169.58,169.4,169.56,9506.0,168.7748,168.8047,168.6255,168.7848,9506.0
2021-05-20 14:55:00,169.57,169.8,169.49,169.69,14393.0,168.7947,169.0237,168.7151,168.9142,14393.0
2021-05-20 15:00:00,169.72,170.13,169.6,169.87,32547.0,168.944,169.3522,168.8246,169.0933,32547.0
2021-05-20 15:05:00,169.84,170.18,169.83,169.97,23613.0,169.0635,169.4019,169.0535,169.1929,23613.0
2021-05-20 15:10:00,169.97,170.19,169.83,169.89,12267.0,169.1929,169.4119,169.0535,169.1133,12267.0
2021-05-20 15:15:00,169.92,170.07,169.8,169.88,21311.0,169.1431,169.2924,169.0237,169.1033,21311.0
2021-05-20 15:20:00,169.8,169.84,169.37,169.37,20527.0,169.0237,169.0635,168.5956,168.5956,20527.0
2021-05-20 15:25:00,169.35,169.44,169.27,169.39,13388.0,168.5757,168.6653,168.4961,168.6155,13388.0
2021-05-20 15:30:00,169.45,169.45,169.12,169.13,21082.0,168.6753,168.6753,168.3468,168.3567,21082.0
2021-05-20 15:35:00,169.11,169.23,168.94,169.06,37471.0,168.3368,168.4563,168.1676,168.287,37471.0
2021-05-20 15:40:00,169.05,169.1,168.89,169.03,13601.0,168.2771,168.3269,168.1178,168.2572,13601.0
2021-05-20 15:45:00,168.98,169.3,168.94,168.94,17775.0,168.2074,168.5259,168.1676,168.1676,17775.0
2021-05-20 15:50:00,168.92,169.4,168.86,169.35,35769.0,168.1477,168.6255,168.088,168.5757,35769.0
2021-05-20 15:55:00,169.27,169.27,168.89,169.02,62785.0,168.4961,168.4961,168.1178,168.2472,62785.0
2021-05-21 09:30:00,169.58,170.6,169.33,170.18,28861.0,168.8047,169.82,168.5558,169.4019,28861.0
2021-05-21 09:35:00,169.9,170.53,169.9,170.43,12028.0,169.1232,169.7503,169.1232,169.6508,12028.0
2021-05-21 09:40:00,170.59,171.24,170.59,170.82,12916.0,169.8101,170.4571,169.8101,170.039,12916.0
2021-05-21 09:45:00,170.91,171.25,170.61,171.1,7278.0,170.1286,170.467,169.83,170.3177,7278.0
2021-05-21 09:50:00,170.97,170.99,170.15,170.31,14892.0,170.1883,170.2082,169.3721,169.5313,14892.0
2021-05-21 09:55:00,170.3,170.37,169.67,169.76,20277.0,169.5214,169.5911,168.8943,168.9838,20277.0
2021-05-21 10:00:00,169.79,169.84,169.4,169.61,20528.0,169.0137,169.0635,168.6255,168.8345,20528.0
2021-05-21 10:05:00,169.61,169.73,169.27,169.54,9379.0,168.8345,168.954,168.4961,168.7649,9379.0
2021-05-21 10:10:00,169.5,169.68,169.0,169.09,10519.0,168.725,168.9042,168.2273,168.3169,10519.0
2021-05-21 10:15:00,169.0,169.0,168.55,168.67,11589.0,168.2273,168.2273,167.7794,167.8988,11589.0
2021-05-21 10:20:00,168.72,168.84,168.47,168.7,6015.0,167.9486,168.0681,167.6997,167.9287,6015.0
2021-05-21 10:25:00,168.65,168.9,168.61,168.84,5493.0,167.8789,168.1278,167.8391,168.0681,5493.0
2021-05-21 10:30:00,168.85,169.42,168.75,169.42,9976.0,168.078,168.6454,167.9785,168.6454,9976.0
2021-05-21 10:35:00,169.39,169.63,168.51,168.68,44541.0,168.6155,168.8544,167.7396,167.9088,44541.0
2021-05-21 10:40:00,168.55,168.62,168.08,168.2,7099.0,167.7794,167.8491,167.3115,167.431,7099.0
2021-05-21 10:45:00,168.17,168.27,167.82,168.24,7479.0,167.4011,167.5007,167.0527,167.4708,7479.0
2021-05-21 10:50:00,168.18,168.41,167.9,167.96,13840.0,167.4111,167.64,167.1324,167.1921,13840.0
2021-05-21 10:55:00,168.05,168.37,167.75,168.37,7436.0,167.2817,167.6002,166.983,167.6002,7436.0
2021-05-21 11:00:00,168.41,168.46,168.13,168.39,5730.0,167.64,167.6898,167.3613,167.6201,5730.0
2021-05-21 11:05:00,168.48,168.48,168.27,168.41,2132.0,167.7097,167.7097,167.5007,167.64,2132.0
2021-05-21 11:10:00,168.38,168.54,168.27,168.38,5655.0,167.6102,167.7694,167.5007,167.6102,5655.0
2021-05-21 11:15:00,168.32,168.46,168.03,168.12,4781.0,167.5504,167.6898,167.2618,167.3513,4781.0
2021-05-21 11:20:00,168.14,168.52,168.09,168.31,11298.0,167.3713,167.7495,167.3215,167.5405,11298.0
2021-05-21 11:25:00,168.33,168.41,167.6,167.6,9123.0,167.5604,167.64,166.8337,166.8337,9123.0
2021-05-21 11:30:00,167.58,168.11,167.56,167.94,7241.0,166.8138,167.3414,166.7939,167.1722,7241.0
2021-05-21 11:35:00,168.03,168.32,168.01,168.05,7514.0,167.2618,167.5504,167.2418,167.2817,7514.0
2021-05-21 11:40:00,168.12,168.27,168.08,168.24,2929.0,167.3513,167.5007,167.3115,167.4708,2929.0
2021-05-21 11:45:00,168.18,168.32,168.03,168.26,4268.0,167.4111,167.5504,167.2618,167.4907,4268.0
2021-05-21 11:50:00,168.2,168.29,167.73,167.91,6550.0,167.431,167.5206,166.9631,167.1423,6550.0
2021-05-21 11:55:00,167.71,167.88,167.61,167.7,5668.0,166.9432,167.1124,166.8437,166.9333,5668.0
2021-05-21 12:00:00,167.74,167.77,167.52,167.77,1967.0,166.9731,167.0029,166.7541,167.0029,1967.0
2021-05-21 12:05:00,167.77,167.77,167.34,167.39,8888.0,167.0029,167.0029,166.5749,166.6247,8888.0
2021-05-21 12:10:00,167.27,167.4,167.27,167.31,2449.0,166.5052,166.6346,166.5052,166.545,2449.0
2021-05-21 12:15:00,167.4,167.67,167.36,167.67,5381.0,166.6346,166.9034,166.5948,166.9034,5381.0
2021-05-21 12:20:00,167.69,167.83,167.46,167.47,4205.0,166.9233,167.0627,166.6944,166.7043,4205.0
2021-05-21 12:25:00,167.58,167.68,167.5,167.68,2988.0,166.8138,166.9134,166.7342,166.9134,2988.0
2021-05-21 12:30:00,167.79,168.12,167.76,167.95,6973.0,167.0229,167.3513,166.993,167.1821,6973.0
2021-05-21 12:35:00,167.9,168.18,167.87,168.06,4565.0,167.1324,167.4111,167.1025,167.2916,4565.0
2021-05-21 12:40:00,168.17,168.26,168.06,168.07,4966.0,167.4011,167.4907,167.2916,167.3016,4966.0
2021-05-21 12:45:00,168.08,168.08,167.69,167.74,3950.0,167.3115,167.3115,166.9233,166.9731,3950.0
2021-05-21 12:50:00,167.7,167.7,167.47,167.5,8689.0,166.9333,166.9333,166.7043,166.7342,8689.0
2021-05-21 12:55:00,167.44,167.84,167.22,167.63,8835.0,166.6745,167.0726,166.4555,166.8636,8835.0
2021-05-21 13:00:00,167.65,167.8,167.58,167.66,5600.0,166.8835,167.0328,166.8138,166.8934,5600.0
2021-05-21 13:05:00,167.65,167.71,167.5,167.65,4264.0,166.8835,166.9432,166.7342,166.8835,4264.0
2021-05-21 13:10:00,167.63,167.73,167.26,167.26,11090.0,166.8636,166.9631,166.4953,166.4953,11090.0
2021-05-21 13:15:00,167.28,167.37,167.21,167.24,6572.0,166.5152,166.6048,166.4455,166.4754,6572.0
2021-05-21 13:20:00,167.29,167.75,167.19,167.52,9611.0,166.5251,166.983,166.4256,166.7541,9611.0
2021-05-21 13:25:00,167.45,167.52,167.31,167.41,5328.0,166.6844,166.7541,166.545,166.6446,5328.0
2021-05-21 13:30:00,167.42,167.8,167.37,167.74,6762.0,166.6545,167.0328,166.6048,166.9731,6762.0
2021-05-21 13:35:00,167.73,167.73,167.5,167.5,5011.0,166.9631,166.9631,166.7342,166.7342,5011.0
2021-05-21 13:40:00,167.56,167.67,167.48,167.59,10841.0,166.7939,166.9034,166.7143,166.8238,10841.0
2021-05-21 13:45:00,167.57,167.81,167.5,167.59,8859.0,166.8039,167.0428,166.7342,166.8238,8859.0
2021-05-21 13:50:00,167.57,167.69,167.47,167.54,9627.0,166.8039,166.9233,166.7043,166.774,9627.0
2021-05-21 13:55:00,167.48,167.62,167.41,167.57,16351.0,166.7143,166.8536,166.6446,166.8039,16351.0
2021-05-21 14:00:00,167.68,168.8,167.53,168.78,22052.0,166.9134,168.0282,166.764,168.0083,22052.0
2021-05-21 14:05:00,168.85,168.93,168.52,168.62,21741.0,168.078,168.1576,167.7495,167.8491,21741.0
2021-05-21 14:10:00,168.68,168.91,168.56,168.71,14097.0,167.9088,168.1377,167.7893,167.9386,14097.0
2021-05-21 14:15:00,168.71,168.73,168.48,168.59,9780.0,167.9386,167.9586,167.7097,167.8192,9780.0
2021-05-21 14:20:00,168.58,168.63,168.34,168.35,8335.0,167.8092,167.859,167.5703,167.5803,8335.0
2021-05-21 14:25:00,168.37,168.47,168.24,168.25,10911.0,167.6002,167.6997,167.4708,167.4808,10911.0
2021-05-21 14:30:00,168.18,168.43,168.18,168.25,4807.0,167.4111,167.6599,167.4111,167.4808,4807.0
2021-05-21 14:35:00,168.28,168.32,167.85,168.04,8214.0,167.5106,167.5504,167.0826,167.2717,8214.0
2021-05-21 14:40:00,168.04,168.09,167.96,168.09,4876.0,167.2717,167.3215,167.1921,167.3215,4876.0
2021-05-21 14:45:00,168.13,168.24,168.01,168.13,3302.0,167.3613,167.4708,167.2418,167.3613,3302.0
2021-05-21 14:50:00,168.13,168.28,168.04,168.28,6988.0,167.3613,167.5106,167.2717,167.5106,6988.0
2021-05-21 14:55:00,168.27,168.27,168.07,168.14,6419.0,167.5007,167.5007,167.3016,167.3713,6419.0
2021-05-21 15:00:00,168.09,168.13,167.87,168.03,8478.0,167.3215,167.3613,167.1025,167.2618,8478.0
2021-05-21 15:05:00,168.07,168.15,167.93,168.09,5601.0,167.3016,167.3812,167.1622,167.3215,5601.0
2021-05-21 15:10:00,168.07,168.44,168.05,168.28,9156.0,167.3016,167.6699,167.2817,167.5106,9156.0
2021-05-21 15:15:00,168.25,168.56,168.25,168.5,8196.0,167.4808,167.7893,167.4808,167.7296,8196.0
2021-05-21 15:20:00,168.52,168.64,168.43,168.57,25890.0,167.7495,167.869,167.6599,167.7993,25890.0
2021-05-21 15:25:00,168.58,168.75,168.5,168.67,21649.0,167.8092,167.9785,167.7296,167.8988,21649.0
2021-05-21 15:30:00,168.7,168.8,168.58,168.8,21595.0,167.9287,168.0282,167.8092,168.0282,21595.0
2021-05-21 15:35:00,168.79,168.97,168.75,168.77,21930.0,168.0183,168.1975,167.9785,167.9984,21930.0
2021-05-21 15:40:00,168.75,168.75,168.07,168.09,16811.0,167.9785,167.9785,167.3016,167.3215,16811.0
2021-05-21 15:45:00,168.09,168.57,167.96,168.57,22693.0,167.3215,167.7993,167.1921,167.7993,22693.0
2021-05-21 15:50:00,168.39,168.5,168.01,168.18,58157.0,167.6201,167.7296,167.2418,167.4111,58157.0
2021-05-21 15:55:00,168.19,168.28,167.9,168.05,70147.0,167.421,167.5106,167.1324,167.2817,70147.0
2021-05-24 09:30:00,169.0,169.4,167.78,167.96,22444.0,168.2273,168.6255,167.0129,167.1921,22444.0
2021-05-24 09:35:00,168.1,169.25,168.1,169.09,17998.0,167.3314,168.4762,167.3314,168.3169,17998.0
2021-05-24 09:40:00,168.95,169.99,168.95,169.52,6185.0,168.1775,169.2128,168.1775,168.7449,6185.0
2021-05-24 09:45:00,169.78,170.29,169.55,169.72,13452.0,169.0038,169.5114,168.7748,168.944,13452.0
2021-05-24 09:50:00,169.67,169.85,169.36,169.73,10323.0,168.8943,169.0734,168.5857,168.954,10323.0
2021-05-24 09:55:00,169.82,170.44,169.77,170.23,37371.0,169.0436,169.6607,168.9938,169.4517,37371.0
2021-05-24 10:00:00,170.23,170.37,169.72,169.72,20246.0,169.4517,169.5911,168.944,168.944,20246.0
2021-05-24 10:05:00,169.81,170.43,169.71,170.37,19910.0,169.0336,169.6508,168.9341,169.5911,19910.0
2021-05-24 10:10:00,170.43,170.6,170.03,170.53,24944.0,169.6508,169.82,169.2526,169.7503,24944.0
2021-05-24 10:15:00,170.49,170.82,170.49,170.75,4400.0,169.7105,170.039,169.7105,169.9693,4400.0
2021-05-24 10:20:00,170.71,170.73,170.43,170.43,6716.0,169.9295,169.9494,169.6508,169.6508,6716.0
2021-05-24 10:25:00,170.57,170.67,170.44,170.57,10251.0,169.7901,169.8897,169.6607,169.7901,10251.0
2021-05-24 10:30:00,170.5,171.1,170.46,171.1,25141.0,169.7205,170.3177,169.6806,170.3177,25141.0
2021-05-24 10:35:00,171.09,171.67,171.05,171.53,11528.0,170.3078,170.8851,170.2679,170.7458,11528.0
2021-05-24 10:40:00,171.61,171.67,171.19,171.19,10850.0,170.8254,170.8851,170.4073,170.4073,10850.0
2021-05-24 10:45:00,171.2,171.34,170.99,171.03,6799.0,170.4173,170.5566,170.2082,170.248,6799.0
2021-05-24 10:50:00,171.01,171.23,170.75,171.12,10927.0,170.2281,170.4471,169.9693,170.3376,10927.0
2021-05-24 10:55:00,171.07,171.12,170.63,170.76,12981.0,170.2879,170.3376,169.8499,169.9793,12981.0
2021-05-24 11:00:00,170.78,170.9,170.69,170.74,2611.0,169.9992,170.1186,169.9096,169.9594,2611.0
2021-05-24 11:05:00,170.69,170.69,170.47,170.47,10518.0,169.9096,169.9096,169.6906,169.6906,10518.0
2021-05-24 11:10:00,170.46,170.8,170.29,170.39,48030.0,169.6806,170.0191,169.5114,169.611,48030.0
2021-05-24 11:15:00,170.41,170.82,170.3,170.75,24287.0,169.6309,170.039,169.5214,169.9693,24287.0
2021-05-24 11:20:00,170.7,170.93,170.7,170.87,5059.0,169.9195,170.1485,169.9195,170.0888,5059.0
2021-05-24 11:25:00,170.81,170.83,170.65,170.78,3393.0,170.029,170.049,169.8698,169.9992,3393.0
2021-05-24 11:30:00,170.78,170.86,170.76,170.84,3497.0,169.9992,170.0788,169.9793,170.0589,3497.0
2021-05-24 11:35:00,170.92,171.2,170.86,171.14,7461.0,170.1385,170.4173,170.0788,170.3575,7461.0
2021-05-24 11:40:00,171.14,171.35,170.93,171.34,14855.0,170.3575,170.5666,170.1485,170.5566,14855.0
2021-05-24 11:45:00,171.39,171.5,171.25,171.43,9758.0,170.6064,170.7159,170.467,170.6462,9758.0
2021-05-24 11:50:00,171.47,171.5,171.04,171.11,11188.0,170.686,170.7159,170.258,170.3277,11188.0
2021-05-24 11:55:00,171.13,171.13,170.59,170.77,6382.0,170.3476,170.3476,169.8101,169.9892,6382.0
2021-05-24 12:00:00,170.78,170.79,170.63,170.7,2103.0,169.9992,170.0091,169.8499,169.9195,2103.0
2021-05-24 12:05:00,170.68,170.93,170.67,170.85,4459.0,169.8996,170.1485,169.8897,170.0689,4459.0
2021-05-24 12:10:00,170.95,171.07,170.74,170.74,6866.0,170.1684,170.2879,169.9594,169.9594,6866.0
2021-05-24 12:15:00,170.78,171.19,170.78,171.06,8640.0,169.9992,170.4073,169.9992,170.2779,8640.0
2021-05-24 12:20:00,171.1,171.11,170.87,170.96,3433.0,170.3177,170.3277,170.0888,170.1784,3433.0
2021-05-24 12:25:00,170.99,170.99,170.53,170.55,4699.0,170.2082,170.2082,169.7503,169.7702,4699.0
2021-05-24 12:30:00,170.62,170.71,170.36,170.37,4444.0,169.8399,169.9295,169.5811,169.5911,4444.0
2021-05-24 12:35:00,170.36,170.42,170.3,170.32,11969.0,169.5811,169.6408,169.5214,169.5413,11969.0
2021-05-24 12:40:00,170.33,170.72,170.32,170.65,6074.0,169.5512,169.9395,169.5413,169.8698,6074.0
2021-05-24 12:45:00,170.72,170.8,170.62,170.65,5630.0,169.9395,170.0191,169.8399,169.8698,5630.0
2021-05-24 12:50:00,170.7,170.79,170.63,170.71,2547.0,169.9195,170.0091,169.8499,169.9295,2547.0
2021-05-24 12:55:00,170.79,170.92,170.68,170.77,6035.0,170.0091,170.1385,169.8996,169.9892,6035.0
2021-05-24 13:00:00,170.81,170.99,170.8,170.99,3611.0,170.029,170.2082,170.0191,170.2082,3611.0
2021-05-24 13:05:00,171.01,171.01,170.85,170.93,10725.0,170.2281,170.2281,170.0689,170.1485,10725.0
2021-05-24 13:10:00,170.88,170.9,170.7,170.85,6471.0,170.0987,170.1186,169.9195,170.0689,6471.0
2021-05-24 13:15:00,170.83,171.3,170.81,171.3,12077.0,170.049,170.5168,170.029,170.5168,12077.0
2021-05-24 13:20:00,171.23,171.59,171.23,171.59,14962.0,170.4471,170.8055,170.4471,170.8055,14962.0
2021-05-24 13:25:00,171.53,171.93,171.52,171.88,6682.0,170.7458,171.1439,170.7358,171.0942,6682.0
2021-05-24 13:30:00,171.9,171.99,171.67,171.68,17378.0,171.1141,171.2037,170.8851,170.8951,17378.0
2021-05-24 13:35:00,171.7,171.72,171.56,171.72,5314.0,170.915,170.9349,170.7756,170.9349,5314.0
2021-05-24 13:40:00,171.72,171.83,171.68,171.81,7694.0,170.9349,171.0444,170.8951,171.0245,7694.0
2021-05-24 13:45:00,171.82,171.85,171.61,171.69,5503.0,171.0344,171.0643,170.8254,170.905,5503.0
2021-05-24 13:50:00,171.68,171.87,171.47,171.47,10402.0,170.8951,171.0842,170.686,170.686,10402.0
2021-05-24 13:55:00,171.5,171.55,171.37,171.44,8618.0,170.7159,170.7657,170.5865,170.6562,8618.0
2021-05-24 14:00:00,171.48,171.64,171.42,171.64,9678.0,170.696,170.8553,170.6363,170.8553,9678.0
2021-05-24 14:05:00,171.61,171.99,171.61,171.96,26095.0,170.8254,171.2037,170.8254,171.1738,26095.0
2021-05-24 14:10:00,171.96,172.0,171.78,171.84,65827.0,171.1738,171.2136,170.9946,171.0543,65827.0
2021-05-24 14:15:00,171.9,172.0,171.79,172.0,11653.0,171.1141,171.2136,171.0046,171.2136,11653.0
2021-05-24 14:20:00,172.0,172.0,171.78,171.99,12566.0,171.2136,171.2136,170.9946,171.2037,12566.0
2021-05-24 14:25:00,171.93,172.0,171.84,171.88,9372.0,171.1439,171.2136,171.0543,171.0942,9372.0
2021-05-24 14:30:00,171.89,172.31,171.89,172.29,54281.0,171.1041,171.5222,171.1041,171.5023,54281.0
2021-05-24 14:35:00,172.3,172.3,171.86,171.86,8596.0,171.5122,171.5122,171.0742,171.0742,8596.0
2021-05-24 14:40:00,171.95,171.99,171.81,171.91,8704.0,171.1638,171.2037,171.0245,171.124,8704.0
2021-05-24 14:45:00,171.98,172.12,171.98,172.06,5061.0,171.1937,171.3331,171.1937,171.2733,5061.0
2021-05-24 14:50:00,172.08,172.12,171.78,171.78,7544.0,171.2932,171.3331,170.9946,170.9946,7544.0
2021-05-24 14:55:00,171.77,171.92,171.77,171.79,4386.0,170.9847,171.134,170.9847,171.0046,4386.0
2021-05-24 15:00:00,171.71,171.79,171.67,171.79,3949.0,170.9249,171.0046,170.8851,171.0046,3949.0
2021-05-24 15:05:00,171.83,171.88,171.74,171.81,5582.0,171.0444,171.0942,170.9548,171.0245,5582.0
2021-05-24 15:10:00,171.79,171.94,171.7,171.73,8876.0,171.0046,171.1539,170.915,170.9448,8876.0
2021-05-24 15:15:00,171.78,171.8,171.7,171.74,8911.0,170.9946,171.0145,170.915,170.9548,8911.0
2021-05-24 15:20:00,171.74,172.04,171.74,171.97,6454.0,170.9548,171.2534,170.9548,171.1837,6454.0
2021-05-24 15:25:00,171.99,172.15,171.91,172.05,8790.0,171.2037,171.3629,171.124,171.2634,8790.0
2021-05-24 15:30:00,172.01,172.12,171.7,171.76,16824.0,171.2236,171.3331,170.915,170.9747,16824.0
2021-05-24 15:35:00,171.72,171.85,171.69,171.72,15487.0,170.9349,171.0643,170.905,170.9349,15487.0
2021-05-24 15:40:00,171.7,171.73,171.43,171.45,18161.0,170.915,170.9448,170.6462,170.6661,18161.0
2021-05-24 15:45:00,171.43,171.52,171.14,171.24,47117.0,170.6462,170.7358,170.3575,170.4571,47117.0
2021-05-24 15:50:00,171.19,171.25,170.84,171.12,46724.0,170.4073,170.467,170.0589,170.3376,46724.0
2021-05-24 15:55:00,171.14,171.18,170.88,171.18,80338.0,170.3575,170.3974,170.0987,170.3974,80338.0
2021-05-25 09:30:00,174.52,174.69,172.6,174.59,70295.0,173.7221,173.8913,171.8109,173.7918,70295.0
2021-05-25 09:35:00,174.53,174.62,173.85,174.62,28613.0,173.732,173.8216,173.0551,173.8216,28613.0
2021-05-25 09:40:00,174.62,175.59,174.47,175.29,58407.0,173.8216,174.7872,173.6723,174.4886,58407.0
2021-05-25 09:45:00,175.28,175.39,174.56,174.62,34690.0,174.4786,174.5881,173.7619,173.8216,34690.0
2021-05-25 09:50:00,174.62,174.87,172.95,173.03,19797.0,173.8216,174.0705,172.1593,172.2389,19797.0
2021-05-25 09:55:00,173.1,173.51,172.79,172.79,13932.0,172.3086,172.7167,172.0,172.0,13932.0
2021-05-25 10:00:00,172.6,172.96,172.03,172.25,23721.0,171.8109,172.1692,171.2435,171.4625,23721.0
2021-05-25 10:05:00,172.22,173.29,172.16,173.28,12817.0,171.4326,172.4977,171.3729,172.4878,12817.0
2021-05-25 10:10:00,173.25,173.76,172.86,172.86,13489.0,172.4579,172.9656,172.0697,172.0697,13489.0
2021-05-25 10:15:00,172.95,173.23,172.81,173.07,13488.0,172.1593,172.438,172.0199,172.2787,13488.0
2021-05-25 10:20:00,173.05,173.12,172.41,172.47,8100.0,172.2588,172.3285,171.6217,171.6815,8100.0
2021-05-25 10:25:00,172.46,172.5,172.12,172.41,7152.0,171.6715,171.7113,171.3331,171.6217,7152.0
2021-05-25 10:30:00,172.47,172.52,171.88,171.92,5697.0,171.6815,171.7312,171.0942,171.134,5697.0
2021-05-25 10:35:00,171.95,172.45,171.93,172.32,6835.0,171.1638,171.6615,171.1439,171.5321,6835.0
2021-05-25 10:40:00,172.34,172.51,172.1,172.35,6106.0,171.5521,171.7213,171.3131,171.562,6106.0
2021-05-25 10:45:00,172.29,172.68,172.29,172.68,5772.0,171.5023,171.8905,171.5023,171.8905,5772.0
2021-05-25 10:50:00,172.65,172.77,172.48,172.54,7177.0,171.8606,171.9801,171.6914,171.7511,7177.0
2021-05-25 10:55:00,172.48,172.52,172.27,172.5,4401.0,171.6914,171.7312,171.4824,171.7113,4401.0
2021-05-25 11:00:00,172.44,172.44,172.08,172.26,30505.0,171.6516,171.6516,171.2932,171.4724,30505.0
2021-05-25 11:05:00,172.2,172.64,172.07,172.51,33101.0,171.4127,171.8507,171.2833,171.7213,33101.0
2021-05-25 11:10:00,172.41,173.14,172.4,173.0,44653.0,171.6217,172.3484,171.6118,172.209,44653.0
2021-05-25 11:15:00,173.06,173.06,172.54,172.58,20852.0,172.2688,172.2688,171.7511,171.791,20852.0
2021-05-25 11:20:00,172.5,172.54,172.18,172.53,9044.0,171.7113,171.7511,171.3928,171.7412,9044.0
2021-05-25 11:25:00,172.44,172.44,172.05,172.19,4717.0,171.6516,171.6516,171.2634,171.4027,4717.0
2021-05-25 11:30:00,172.24,172.24,171.69,171.99,8103.0,171.4525,171.4525,170.905,171.2037,8103.0
2021-05-25 11:35:00,171.94,172.28,171.94,172.16,7878.0,171.1539,171.4923,171.1539,171.3729,7878.0
2021-05-25 11:40:00,172.15,172.32,171.86,172.32,11438.0,171.3629,171.5321,171.0742,171.5321,11438.0
2021-05-25 11:45:00,172.35,172.35,171.85,172.0,4449.0,171.562,171.562,171.0643,171.2136,4449.0
2021-05-25 11:50:00,172.0,172.0,171.89,171.92,2800.0,171.2136,171.2136,171.1041,171.134,2800.0
2021-05-25 11:55:00,172.04,172.44,171.91,172.44,6207.0,171.2534,171.6516,171.124,171.6516,6207.0
2021-05-25 12:00:00,172.46,172.49,172.13,172.2,2224.0,171.6715,171.7014,171.343,171.4127,2224.0
2021-05-25 12:05:00,172.28,172.67,172.28,172.63,6700.0,171.4923,171.8805,171.4923,171.8407,6700.0
2021-05-25 12:10:00,172.7,172.84,172.44,172.57,6699.0,171.9104,172.0498,171.6516,171.781,6699.0
2021-05-25 12:15:00,172.58,172.62,172.4,172.51,3778.0,171.791,171.8308,171.6118,171.7213,3778.0
2021-05-25 12:20:00,172.55,172.77,172.52,172.66,3068.0,171.7611,171.9801,171.7312,171.8706,3068.0
2021-05-25 12:25:00,172.71,173.33,172.68,173.17,21222.0,171.9204,172.5375,171.8905,172.3783,21222.0
2021-05-25 12:30:00,173.03,173.37,173.03,173.33,6166.0,172.2389,172.5773,172.2389,172.5375,6166.0
2021-05-25 12:35:00,173.26,173.39,173.04,173.39,8459.0,172.4678,172.5972,172.2489,172.5972,8459.0
2021-05-25 12:40:00,173.38,173.38,173.17,173.21,5988.0,172.5873,172.5873,172.3783,172.4181,5988.0
2021-05-25 12:45:00,173.19,173.32,173.19,173.19,3960.0,172.3982,172.5276,172.3982,172.3982,3960.0
2021-05-25 12:50:00,173.2,173.39,173.15,173.29,5189.0,172.4081,172.5972,172.3583,172.4977,5189.0
2021-05-25 12:55:00,173.3,173.3,173.01,173.06,4224.0,172.5077,172.5077,172.219,172.2688,4224.0
2021-05-25 13:00:00,173.09,173.15,172.96,173.0,3211.0,172.2986,172.3583,172.1692,172.209,3211.0
2021-05-25 13:05:00,173.0,173.29,172.97,173.24,11275.0,172.209,172.4977,172.1792,172.4479,11275.0
2021-05-25 13:10:00,173.24,173.4,173.18,173.34,6123.0,172.4479,172.6072,172.3882,172.5475,6123.0
2021-05-25 13:15:00,173.33,173.71,173.28,173.44,8706.0,172.5375,172.9158,172.4878,172.647,8706.0
2021-05-25 13:20:00,173.41,173.61,173.41,173.61,4865.0,172.6172,172.8162,172.6172,172.8162,4865.0
2021-05-25 13:25:00,173.62,173.96,173.41,173.88,8654.0,172.8262,173.1646,172.6172,173.085,8654.0
2021-05-25 13:30:00,173.87,174.28,173.77,173.81,20221.0,173.0751,173.4832,172.9755,173.0153,20221.0
2021-05-25 13:35:00,173.82,174.0,173.77,173.81,8357.0,173.0253,173.2045,172.9755,173.0153,8357.0
2021-05-25 13:40:00,173.79,173.79,173.51,173.56,4648.0,172.9954,172.9954,172.7167,172.7665,4648.0
2021-05-25 13:45:00,173.6,173.76,173.55,173.69,9233.0,172.8063,172.9656,172.7565,172.8959,9233.0
2021-05-25 13:50:00,173.66,173.69,173.48,173.68,6761.0,172.866,172.8959,172.6868,172.8859,6761.0
2021-05-25 13:55:00,173.65,173.88,173.62,173.75,12050.0,172.8561,173.085,172.8262,172.9556,12050.0
2021-05-25 14:00:00,173.77,173.81,173.21,173.21,14498.0,172.9755,173.0153,172.4181,172.4181,14498.0
2021-05-25 14:05:00,173.32,173.35,173.12,173.18,6275.0,172.5276,172.5574,172.3285,172.3882,6275.0
2021-05-25 14:10:00,173.2,173.41,173.19,173.4,3218.0,172.4081,172.6172,172.3982,172.6072,3218.0
2021-05-25 14:15:00,173.34,173.35,173.07,173.07,4765.0,172.5475,172.5574,172.2787,172.2787,4765.0
2021-05-25 14:20:00,173.08,173.24,173.04,173.19,6151.0,172.2887,172.4479,172.2489,172.3982,6151.0
2021-05-25 14:25:00,173.16,173.21,173.01,173.01,6689.0,172.3683,172.4181,172.219,172.219,6689.0
2021-05-25 14:30:00,173.02,173.25,172.96,173.13,7537.0,172.2289,172.4579,172.1692,172.3384,7537.0
2021-05-25 14:35:00,173.14,173.25,173.08,173.23,4518.0,172.3484,172.4579,172.2887,172.438,4518.0
2021-05-25 14:40:00,173.26,173.26,173.02,173.22,7861.0,172.4678,172.4678,172.2289,172.428,7861.0
2021-05-25 14:45:00,173.22,173.22,172.94,173.15,9380.0,172.428,172.428,172.1493,172.3583,9380.0
2021-05-25 14:50:00,173.12,173.16,172.78,172.79,4912.0,172.3285,172.3683,171.99,172.0,4912.0
2021-05-25 14:55:00,172.84,172.93,172.68,172.69,4481.0,172.0498,172.1394,171.8905,171.9005,4481.0
2021-05-25 15:00:00,172.66,172.71,172.5,172.5,6965.0,171.8706,171.9204,171.7113,171.7113,6965.0
2021-05-25 15:05:00,172.53,172.75,172.43,172.6,7440.0,171.7412,171.9602,171.6416,171.8109,7440.0
2021-05-25 15:10:00,172.67,172.74,172.54,172.64,4879.0,171.8805,171.9502,171.7511,171.8507,4879.0
2021-05-25 15:15:00,172.61,173.05,172.61,173.05,5127.0,171.8208,172.2588,171.8208,172.2588,5127.0
2021-05-25 15:20:00,172.99,173.19,172.84,172.99,14486.0,172.1991,172.3982,172.0498,172.1991,14486.0
2021-05-25 15:25:00,173.03,173.18,172.82,172.95,7634.0,172.2389,172.3882,172.0299,172.1593,7634.0
2021-05-25 15:30:00,172.95,173.02,172.75,172.85,13954.0,172.1593,172.2289,171.9602,172.0597,13954.0
2021-05-25 15:35:00,172.85,173.01,172.75,172.93,10883.0,172.0597,172.219,171.9602,172.1394,10883.0
2021-05-25 15:40:00,172.93,173.14,172.89,173.06,23450.0,172.1394,172.3484,172.0995,172.2688,23450.0
2021-05-25 15:45:00,173.05,173.14,173.03,173.03,50833.0,172.2588,172.3484,172.2389,172.2389,50833.0
2021-05-25 15:50:00,173.05,173.2,172.79,173.15,55510.0,172.2588,172.4081,172.0,172.3583,55510.0
2021-05-25 15:55:00,173.15,173.26,173.02,173.02,58615.0,172.3583,172.4678,172.2289,172.2289,58615.0
2021-05-26 09:30:00,172.97,173.66,172.42,173.17,30782.0,172.1792,172.866,171.6317,172.3783,30782.0
2021-05-26 09:35:00,173.14,174.39,172.74,173.91,8907.0,172.3484,173.5927,171.9502,173.1149,8907.0
2021-05-26 09:40:00,173.94,174.03,173.22,173.98,6933.0,173.1447,173.2343,172.428,173.1846,6933.0
2021-05-26 09:45:00,173.85,173.87,173.42,173.58,12175.0,173.0551,173.0751,172.6271,172.7864,12175.0
2021-05-26 09:50:00,173.46,174.09,173.32,174.09,10675.0,172.6669,173.294,172.5276,173.294,10675.0
2021-05-26 09:55:00,173.96,174.45,173.57,173.57,11530.0,173.1646,173.6524,172.7764,172.7764,11530.0
2021-05-26 10:00:00,173.62,173.71,173.21,173.61,8164.0,172.8262,172.9158,172.4181,172.8162,8164.0
2021-05-26 10:05:00,173.6,174.0,173.29,173.58,6998.0,172.8063,173.2045,172.4977,172.7864,6998.0
2021-05-26 10:10:00,173.74,173.83,173.16,173.66,16144.0,172.9456,173.0352,172.3683,172.866,16144.0
2021-05-26 10:15:00,173.66,174.3,173.6,174.3,15369.0,172.866,173.5031,172.8063,173.5031,15369.0
2021-05-26 10:20:00,174.28,174.49,174.05,174.36,13477.0,173.4832,173.6922,173.2542,173.5628,13477.0
2021-05-26 10:25:00,174.33,174.33,174.01,174.15,11773.0,173.533,173.533,173.2144,173.3538,11773.0
2021-05-26 10:30:00,174.29,174.29,173.71,173.78,7922.0,173.4931,173.4931,172.9158,172.9855,7922.0
2021-05-26 10:35:00,173.82,174.11,173.82,174.11,5800.0,173.0253,173.314,173.0253,173.314,5800.0
2021-05-26 10:40:00,174.09,174.12,173.53,173.62,13930.0,173.294,173.3239,172.7366,172.8262,13930.0
2021-05-26 10:45:00,173.64,173.65,173.35,173.39,11055.0,172.8461,172.8561,172.5574,172.5972,11055.0
2021-05-26 10:50:00,173.37,173.49,173.16,173.4,8702.0,172.5773,172.6968,172.3683,172.6072,8702.0
2021-05-26 10:55:00,173.41,174.42,173.34,174.42,32822.0,172.6172,173.6225,172.5475,173.6225,32822.0
2021-05-26 11:00:00,174.39,174.54,174.12,174.31,19515.0,173.5927,173.742,173.3239,173.513,19515.0
2021-05-26 11:05:00,174.32,174.85,174.18,174.75,23171.0,173.523,174.0506,173.3836,173.951,23171.0
2021-05-26 11:10:00,174.72,174.84,174.5,174.77,26112.0,173.9212,174.0406,173.7022,173.9709,26112.0
2021-05-26 11:15:00,174.75,175.0,174.51,174.51,21165.0,173.951,174.1999,173.7121,173.7121,21165.0
2021-05-26 11:20:00,174.47,174.49,174.04,174.04,5350.0,173.6723,173.6922,173.2443,173.2443,5350.0
2021-05-26 11:25:00,174.0,174.28,173.92,174.15,8347.0,173.2045,173.4832,173.1248,173.3538,8347.0
2021-05-26 11:30:00,174.15,174.77,174.03,174.75,37197.0,173.3538,173.9709,173.2343,173.951,37197.0
2021-05-26 11:35:00,174.75,174.92,174.57,174.77,30609.0,173.951,174.1203,173.7719,173.9709,30609.0
2021-05-26 11:40:00,174.74,175.0,174.72,174.95,14247.0,173.9411,174.1999,173.9212,174.1501,14247.0
2021-05-26 11:45:00,174.95,175.17,174.62,174.93,49631.0,174.1501,174.3691,173.8216,174.1302,49631.0
2021-05-26 11:50:00,174.98,175.06,174.68,174.87,9763.0,174.18,174.2596,173.8814,174.0705,9763.0
2021-05-26 11:55:00,174.93,175.16,174.9,175.02,27218.0,174.1302,174.3592,174.1003,174.2198,27218.0
2021-05-26 12:00:00,174.96,174.96,174.74,174.8,5242.0,174.1601,174.1601,173.9411,174.0008,5242.0
2021-05-26 12:05:00,174.79,174.82,174.51,174.79,5430.0,173.9908,174.0207,173.7121,173.9908,5430.0
2021-05-26 12:10:00,174.81,175.07,174.72,174.78,9261.0,174.0108,174.2696,173.9212,173.9809,9261.0
2021-05-26 12:15:00,174.78,174.78,174.51,174.62,4707.0,173.9809,173.9809,173.7121,173.8216,4707.0
2021-05-26 12:20:00,174.57,174.68,174.36,174.46,3928.0,173.7719,173.8814,173.5628,173.6624,3928.0
2021-05-26 12:25:00,174.42,174.47,174.33,174.47,4168.0,173.6225,173.6723,173.533,173.6723,4168.0
2021-05-26 12:30:00,174.49,174.58,174.33,174.35,4399.0,173.6922,173.7818,173.533,173.5529,4399.0
2021-05-26 12:35:00,174.32,174.56,174.27,174.47,4387.0,173.523,173.7619,173.4732,173.6723,4387.0
2021-05-26 12:40:00,174.41,174.43,174.13,174.2,5122.0,173.6126,173.6325,173.3339,173.4035,5122.0
2021-05-26 12:45:00,174.16,174.26,174.07,174.26,2405.0,173.3637,173.4633,173.2741,173.4633,2405.0
2021-05-26 12:50:00,174.26,174.44,174.13,174.15,4500.0,173.4633,173.6424,173.3339,173.3538,4500.0
2021-05-26 12:55:00,174.14,174.17,174.02,174.11,3118.0,173.3438,173.3737,173.2244,173.314,3118.0
2021-05-26 13:00:00,174.04,174.23,174.04,174.15,2998.0,173.2443,173.4334,173.2443,173.3538,2998.0
2021-05-26 13:05:00,174.26,174.28,174.02,174.12,6399.0,173.4633,173.4832,173.2244,173.3239,6399.0
2021-05-26 13:10:00,174.1,174.22,174.04,174.14,5344.0,173.304,173.4235,173.2443,173.3438,5344.0
2021-05-26 13:15:00,174.14,174.17,173.66,173.84,5770.0,173.3438,173.3737,172.866,173.0452,5770.0
2021-05-26 13:20:00,173.87,174.04,173.78,173.78,2300.0,173.0751,173.2443,172.9855,172.9855,2300.0
2021-05-26 13:25:00,173.8,173.81,173.44,173.49,4582.0,173.0054,173.0153,172.647,172.6968,4582.0
2021-05-26 13:30:00,173.43,173.67,173.42,173.44,3985.0,172.6371,172.876,172.6271,172.647,3985.0
2021-05-26 13:35:00,173.41,173.42,173.19,173.2,3325.0,172.6172,172.6271,172.3982,172.4081,3325.0
2021-05-26 13:40:00,173.21,173.27,173.05,173.09,4807.0,172.4181,172.4778,172.2588,172.2986,4807.0
2021-05-26 13:45:00,173.08,173.21,172.88,172.95,14875.0,172.2887,172.4181,172.0896,172.1593,14875.0
2021-05-26 13:50:00,172.96,172.96,172.69,172.71,4018.0,172.1692,172.1692,171.9005,171.9204,4018.0
2021-05-26 13:55:00,172.74,172.82,172.69,172.73,6972.0,171.9502,172.0299,171.9005,171.9403,6972.0
2021-05-26 14:00:00,172.78,172.89,172.7,172.82,7210.0,171.99,172.0995,171.9104,172.0299,7210.0
2021-05-26 14:05:00,172.89,172.98,172.75,172.81,6099.0,172.0995,172.1891,171.9602,172.0199,6099.0
2021-05-26 14:10:00,172.81,172.94,172.73,172.81,8904.0,172.0199,172.1493,171.9403,172.0199,8904.0
2021-05-26 14:15:00,172.82,173.0,172.76,172.92,5798.0,172.0299,172.209,171.9701,172.1294,5798.0
2021-05-26 14:20:00,172.94,172.99,172.76,172.77,5025.0,172.1493,172.1991,171.9701,171.9801,5025.0
2021-05-26 14:25:00,172.8,172.83,172.53,172.62,7362.0,172.0099,172.0398,171.7412,171.8308,7362.0
2021-05-26 14:30:00,172.57,172.86,172.54,172.77,7979.0,171.781,172.0697,171.7511,171.9801,7979.0
2021-05-26 14:35:00,172.75,173.02,172.65,172.91,13000.0,171.9602,172.2289,171.8606,172.1194,13000.0
2021-05-26 14:40:00,172.93,173.57,172.93,173.55,55279.0,172.1394,172.7764,172.1394,172.7565,55279.0
2021-05-26 14:45:00,173.58,174.11,173.47,173.79,31657.0,172.7864,173.314,172.6769,172.9954,31657.0
2021-05-26 14:50:00,173.75,174.19,173.73,174.12,17276.0,172.9556,173.3936,172.9357,173.3239,17276.0
2021-05-26 14:55:00,174.16,174.53,174.15,174.49,15871.0,173.3637,173.732,173.3538,173.6922,15871.0
2021-05-26 15:00:00,174.48,174.73,174.44,174.72,18689.0,173.6823,173.9311,173.6424,173.9212,18689.0
2021-05-26 15:05:00,174.7,174.72,174.29,174.65,18869.0,173.9013,173.9212,173.4931,173.8515,18869.0
2021-05-26 15:10:00,174.62,174.97,174.55,174.92,13137.0,173.8216,174.17,173.7519,174.1203,13137.0
2021-05-26 15:15:00,174.91,174.99,174.63,174.93,20463.0,174.1103,174.1899,173.8316,174.1302,20463.0
2021-05-26 15:20:00,174.95,175.0,174.68,174.94,23808.0,174.1501,174.1999,173.8814,174.1402,23808.0
2021-05-26 15:25:00,174.92,174.98,174.64,174.95,25132.0,174.1203,174.18,173.8415,174.1501,25132.0
2021-05-26 15:30:00,174.95,175.0,174.85,174.97,22669.0,174.1501,174.1999,174.0506,174.17,22669.0
2021-05-26 15:35:00,174.96,175.0,174.69,174.81,24437.0,174.1601,174.1999,173.8913,174.0108,24437.0
2021-05-26 15:40:00,174.83,174.83,174.53,174.77,17801.0,174.0307,174.0307,173.732,173.9709,17801.0
2021-05-26 15:45:00,174.74,174.79,174.61,174.64,22849.0,173.9411,173.9908,173.8117,173.8415,22849.0
2021-05-26 15:50:00,174.61,175.0,174.61,175.0,44555.0,173.8117,174.1999,173.8117,174.1999,44555.0
2021-05-26 15:55:00,174.96,175.0,174.68,174.82,62931.0,174.1601,174.1999,173.8814,174.0207,62931.0
2021-05-27 09:30:00,175.2,175.43,174.35,174.45,51227.0,174.399,174.6279,173.5529,173.6524,51227.0
2021-05-27 09:35:00,174.8,174.86,173.74,173.89,13248.0,174.0008,174.0605,172.9456,173.095,13248.0
2021-05-27 09:40:00,173.96,174.14,173.55,173.8,11653.0,173.1646,173.3438,172.7565,173.0054,11653.0
2021-05-27 09:45:00,173.81,174.48,173.65,174.2,20290.0,173.0153,173.6823,172.8561,173.4035,20290.0
2021-05-27 09:50:00,174.36,174.91,174.36,174.73,7999.0,173.5628,174.1103,173.5628,173.9311,7999.0
2021-05-27 09:55:00,174.84,175.0,174.25,174.7,47386.0,174.0406,174.1999,173.4533,173.9013,47386.0
2021-05-27 10:00:00,174.78,174.9,174.44,174.73,9008.0,173.9809,174.1003,173.6424,173.9311,9008.0
2021-05-27 10:05:00,174.63,175.0,174.59,174.8,7636.0,173.8316,174.1999,173.7918,174.0008,7636.0
2021-05-27 10:10:00,174.75,174.83,174.25,174.34,8247.0,173.951,174.0307,173.4533,173.5429,8247.0
2021-05-27 10:15:00,174.4,174.76,174.22,174.7,18420.0,173.6026,173.961,173.4235,173.9013,18420.0
2021-05-27 10:20:00,174.66,174.72,174.4,174.66,3200.0,173.8614,173.9212,173.6026,173.8614,3200.0
2021-05-27 10:25:00,174.67,174.76,174.49,174.59,3699.0,173.8714,173.961,173.6922,173.7918,3699.0
2021-05-27 10:30:00,174.69,174.76,174.31,174.31,3282.0,173.8913,173.961,173.513,173.513,3282.0
2021-05-27 10:35:00,174.48,174.55,174.05,174.17,12137.0,173.6823,173.7519,173.2542,173.3737,12137.0
2021-05-27 10:40:00,174.15,174.15,173.62,173.94,6689.0,173.3538,173.3538,172.8262,173.1447,6689.0
2021-05-27 10:45:00,174.01,174.05,173.73,173.88,3030.0,173.2144,173.2542,172.9357,173.085,3030.0
2021-05-27 10:50:00,173.78,173.83,172.9,173.37,15001.0,172.9855,173.0352,172.1095,172.5773,15001.0
2021-05-27 10:55:00,173.42,173.86,173.37,173.71,4625.0,172.6271,173.0651,172.5773,172.9158,4625.0
2021-05-27 11:00:00,173.79,173.83,173.43,173.48,3719.0,172.9954,173.0352,172.6371,172.6868,3719.0
2021-05-27 11:05:00,173.51,173.88,173.49,173.83,2500.0,172.7167,173.085,172.6968,173.0352,2500.0
2021-05-27 11:10:00,173.78,174.02,173.65,173.68,10634.0,172.9855,173.2244,172.8561,172.8859,10634.0
2021-05-27 11:15:00,173.68,174.15,173.68,174.15,5748.0,172.8859,173.3538,172.8859,173.3538,5748.0
2021-05-27 11:20:00,174.18,174.51,174.1,174.45,12187.0,173.3836,173.7121,173.304,173.6524,12187.0
2021-05-27 11:25:00,174.41,174.67,174.26,174.3,26545.0,173.6126,173.8714,173.4633,173.5031,26545.0
2021-05-27 11:30:00,174.09,174.09,173.73,173.81,8734.0,173.294,173.294,172.9357,173.0153,8734.0
2021-05-27 11:35:00,173.84,173.89,173.71,173.71,4255.0,173.0452,173.095,172.9158,172.9158,4255.0
2021-05-27 11:40:00,173.72,173.8,173.55,173.7,3100.0,172.9257,173.0054,172.7565,172.9058,3100.0
2021-05-27 11:45:00,173.83,174.12,173.8,174.04,4813.0,173.0352,173.3239,173.0054,173.2443,4813.0
2021-05-27 11:50:00,174.04,174.18,173.88,173.95,3300.0,173.2443,173.3836,173.085,173.1547,3300.0
2021-05-27 11:55:00,173.91,173.94,173.72,173.94,3600.0,173.1149,173.1447,172.9257,173.1447,3600.0
2021-05-27 12:00:00,173.9,174.08,173.89,174.06,3197.0,173.1049,173.2841,173.095,173.2642,3197.0
2021-05-27 12:05:00,174.01,174.01,173.78,173.78,2552.0,173.2144,173.2144,172.9855,172.9855,2552.0
2021-05-27 12:10:00,173.79,173.9,173.71,173.78,2549.0,172.9954,173.1049,172.9158,172.9855,2549.0
2021-05-27 12:15:00,173.75,173.92,173.72,173.72,2830.0,172.9556,173.1248,172.9257,172.9257,2830.0
2021-05-27 12:20:00,173.71,173.85,173.71,173.76,1900.0,172.9158,173.0551,172.9158,172.9656,1900.0
2021-05-27 12:25:00,173.77,173.96,173.76,173.92,4256.0,172.9755,173.1646,172.9656,173.1248,4256.0
2021-05-27 12:30:00,173.94,174.03,173.85,173.88,3055.0,173.1447,173.2343,173.0551,173.085,3055.0
2021-05-27 12:35:00,173.85,173.95,173.75,173.95,5253.0,173.0551,173.1547,172.9556,173.1547,5253.0
2021-05-27 12:40:00,174.05,174.13,173.81,173.94,12959.0,173.2542,173.3339,173.0153,173.1447,12959.0
2021-05-27 12:45:00,173.87,173.93,173.56,173.58,2172.0,173.0751,173.1348,172.7665,172.7864,2172.0
2021-05-27 12:50:00,173.63,173.84,173.52,173.73,5230.0,172.8362,173.0452,172.7267,172.9357,5230.0
2021-05-27 12:55:00,173.63,173.74,173.56,173.71,4591.0,172.8362,172.9456,172.7665,172.9158,4591.0
2021-05-27 13:00:00,173.71,173.79,173.59,173.73,6396.0,172.9158,172.9954,172.7963,172.9357,6396.0
2021-05-27 13:05:00,173.73,173.75,173.33,173.44,11843.0,172.9357,172.9556,172.5375,172.647,11843.0
2021-05-27 13:10:00,173.39,173.46,173.28,173.38,5314.0,172.5972,172.6669,172.4878,172.5873,5314.0
2021-05-27 13:15:00,173.35,173.41,173.18,173.29,5657.0,172.5574,172.6172,172.3882,172.4977,5657.0
2021-05-27 13:20:00,173.29,173.45,173.24,173.29,4787.0,172.4977,172.657,172.4479,172.4977,4787.0
2021-05-27 13:25:00,173.34,173.45,173.29,173.38,11601.0,172.5475,172.657,172.4977,172.5873,11601.0
2021-05-27 13:30:00,173.41,173.41,173.28,173.31,10988.0,172.6172,172.6172,172.4878,172.5176,10988.0
2021-05-27 13:35:00,173.33,173.37,172.95,173.14,8309.0,172.5375,172.5773,172.1593,172.3484,8309.0
2021-05-27 13:40:00,173.17,173.75,173.17,173.75,5922.0,172.3783,172.9556,172.3783,172.9556,5922.0
2021-05-27 13:45:00,173.67,173.79,173.53,173.72,4250.0,172.876,172.9954,172.7366,172.9257,4250.0
2021-05-27 13:50:00,173.77,173.9,173.71,173.79,4600.0,172.9755,173.1049,172.9158,172.9954,4600.0
2021-05-27 13:55:00,173.73,173.81,173.67,173.73,4372.0,172.9357,173.0153,172.876,172.9357,4372.0
2021-05-27 14:00:00,173.72,173.72,173.29,173.29,4668.0,172.9257,172.9257,172.4977,172.4977,4668.0
2021-05-27 14:05:00,173.23,173.31,173.12,173.25,12189.0,172.438,172.5176,172.3285,172.4579,12189.0
2021-05-27 14:10:00,173.26,173.3,173.0,173.02,7160.0,172.4678,172.5077,172.209,172.2289,7160.0
2021-05-27 14:15:00,173.02,173.07,172.82,173.03,15787.0,172.2289,172.2787,172.0299,172.2389,15787.0
2021-05-27 14:20:00,172.96,173.17,172.94,173.09,3100.0,172.1692,172.3783,172.1493,172.2986,3100.0
2021-05-27 14:25:00,173.04,173.14,172.9,173.05,7396.0,172.2489,172.3484,172.1095,172.2588,7396.0
2021-05-27 14:30:00,173.02,173.22,172.94,173.15,8121.0,172.2289,172.428,172.1493,172.3583,8121.0
2021-05-27 14:35:00,173.14,173.17,172.92,172.97,6924.0,172.3484,172.3783,172.1294,172.1792,6924.0
2021-05-27 14:40:00,173.02,173.1,172.9,172.94,4766.0,172.2289,172.3086,172.1095,172.1493,4766.0
2021-05-27 14:45:00,172.93,172.97,172.82,172.9,8465.0,172.1394,172.1792,172.0299,172.1095,8465.0
2021-05-27 14:50:00,172.9,173.4,172.8,173.4,23166.0,172.1095,172.6072,172.0099,172.6072,23166.0
2021-05-27 14:55:00,173.42,173.55,173.27,173.34,16183.0,172.6271,172.7565,172.4778,172.5475,16183.0
2021-05-27 15:00:00,173.27,173.59,173.26,173.59,10276.0,172.4778,172.7963,172.4678,172.7963,10276.0
2021-05-27 15:05:00,173.56,173.56,173.37,173.5,4456.0,172.7665,172.7665,172.5773,172.7067,4456.0
2021-05-27 15:10:00,173.49,173.79,173.45,173.79,6354.0,172.6968,172.9954,172.657,172.9954,6354.0
2021-05-27 15:15:00,173.83,173.86,173.65,173.74,9863.0,173.0352,173.0651,172.8561,172.9456,9863.0
2021-05-27 15:20:00,173.77,173.78,173.43,173.48,11903.0,172.9755,172.9855,172.6371,172.6868,11903.0
2021-05-27 15:25:00,173.44,173.86,173.41,173.7,16021.0,172.647,173.0651,172.6172,172.9058,16021.0
2021-05-27 15:30:00,173.7,173.78,173.57,173.63,13682.0,172.9058,172.9855,172.7764,172.8362,13682.0
2021-05-27 15:35:00,173.63,173.85,173.53,173.81,18852.0,172.8362,173.0551,172.7366,173.0153,18852.0
2021-05-27 15:40:00,173.79,173.86,173.64,173.81,18753.0,172.9954,173.0651,172.8461,173.0153,18753.0
2021-05-27 15:45:00,173.83,174.02,173.74,173.78,29250.0,173.0352,173.2244,172.9456,172.9855,29250.0
2021-05-27 15:50:00,173.75,174.38,173.75,174.37,71310.0,172.9556,173.5827,172.9556,173.5728,71310.0
2021-05-27 15:55:00,174.31,174.53,174.04,174.12,95348.0,173.513,173.732,173.2443,173.3239,95348.0
2021-05-28 09:30:00,173.39,175.0,172.88,173.92,24444.0,172.5972,174.1999,172.0896,173.1248,24444.0
2021-05-28 09:35:00,173.85,174.38,173.75,174.38,12417.0,173.0551,173.5827,172.9556,173.5827,12417.0
2021-05-28 09:40:00,174.32,174.32,173.72,173.88,8907.0,173.523,173.523,172.9257,173.085,8907.0
2021-05-28 09:45:00,174.0,174.15,173.85,174.15,7728.0,173.2045,173.3538,173.0551,173.3538,7728.0
2021-05-28 09:50:00,174.13,175.18,174.03,174.8,19068.0,173.3339,174.3791,173.2343,174.0008,19068.0
2021-05-28 09:55:00,174.77,175.0,174.64,175.0,6157.0,173.9709,174.1999,173.8415,174.1999,6157.0
2021-05-28 10:00:00,174.89,175.14,174.53,174.9,19758.0,174.0904,174.3392,173.732,174.1003,19758.0
2021-05-28 10:05:00,174.75,174.8,174.46,174.64,10564.0,173.951,174.0008,173.6624,173.8415,10564.0
2021-05-28 10:10:00,174.64,174.89,174.45,174.55,6427.0,173.8415,174.0904,173.6524,173.7519,6427.0
2021-05-28 10:15:00,174.64,174.77,174.12,174.15,10181.0,173.8415,173.9709,173.3239,173.3538,10181.0
2021-05-28 10:20:00,174.15,174.43,174.1,174.21,3626.0,173.3538,173.6325,173.304,173.4135,3626.0
2021-05-28 10:25:00,174.15,174.45,173.89,174.03,18071.0,173.3538,173.6524,173.095,173.2343,18071.0
2021-05-28 10:30:00,174.2,174.32,174.01,174.24,3775.0,173.4035,173.523,173.2144,173.4434,3775.0
2021-05-28 10:35:00,174.34,174.64,174.34,174.53,9725.0,173.5429,173.8415,173.5429,173.732,9725.0
2021-05-28 10:40:00,174.45,174.65,174.16,174.3,7085.0,173.6524,173.8515,173.3637,173.5031,7085.0
2021-05-28 10:45:00,174.35,174.42,173.94,174.0,13224.0,173.5529,173.6225,173.1447,173.2045,13224.0
2021-05-28 10:50:00,174.04,174.34,173.98,174.06,25051.0,173.2443,173.5429,173.1846,173.2642,25051.0
2021-05-28 10:55:00,174.08,174.2,173.96,174.08,6576.0,173.2841,173.4035,173.1646,173.2841,6576.0
2021-05-28 11:00:00,174.17,174.39,174.16,174.39,3864.0,173.3737,173.5927,173.3637,173.5927,3864.0
2021-05-28 11:05:00,174.37,174.59,174.36,174.51,2545.0,173.5728,173.7918,173.5628,173.7121,2545.0
2021-05-28 11:10:00,174.44,174.83,174.44,174.83,7244.0,173.6424,174.0307,173.6424,174.0307,7244.0
2021-05-28 11:15:00,174.82,174.91,174.73,174.83,6303.0,174.0207,174.1103,173.9311,174.0307,6303.0
2021-05-28 11:20:00,174.88,175.07,174.85,175.07,7086.0,174.0804,174.2696,174.0506,174.2696,7086.0
2021-05-28 11:25:00,175.06,175.06,174.89,174.98,6046.0,174.2596,174.2596,174.0904,174.18,6046.0
2021-05-28 11:30:00,175.01,175.36,175.01,175.3,6865.0,174.2098,174.5582,174.2098,174.4985,6865.0
2021-05-28 11:35:00,175.3,175.44,175.23,175.32,5935.0,174.4985,174.6379,174.4288,174.5184,5935.0
2021-05-28 11:40:00,175.34,175.39,175.07,175.14,9751.0,174.5383,174.5881,174.2696,174.3392,9751.0
2021-05-28 11:45:00,175.07,175.15,174.92,174.97,8065.0,174.2696,174.3492,174.1203,174.17,8065.0
2021-05-28 11:50:00,175.03,175.09,174.64,174.85,22090.0,174.2298,174.2895,173.8415,174.0506,22090.0
2021-05-28 11:55:00,174.86,175.19,174.81,175.05,49461.0,174.0605,174.389,174.0108,174.2497,49461.0
2021-05-28 12:00:00,175.12,175.38,174.98,175.38,8400.0,174.3193,174.5782,174.18,174.5782,8400.0
2021-05-28 12:05:00,175.39,175.39,175.15,175.19,8783.0,174.5881,174.5881,174.3492,174.389,8783.0
2021-05-28 12:10:00,175.21,175.73,175.17,175.62,15827.0,174.4089,174.9266,174.3691,174.8171,15827.0
2021-05-28 12:15:00,175.57,175.89,175.57,175.72,9245.0,174.7673,175.0858,174.7673,174.9166,9245.0
2021-05-28 12:20:00,175.72,175.77,175.57,175.72,5858.0,174.9166,174.9664,174.7673,174.9166,5858.0
2021-05-28 12:25:00,175.71,175.81,175.53,175.81,6591.0,174.9066,175.0062,174.7275,175.0062,6591.0
2021-05-28 12:30:00,175.72,176.33,175.66,176.28,18709.0,174.9166,175.5238,174.8569,175.474,18709.0
2021-05-28 12:35:00,176.28,176.92,176.25,176.86,37509.0,175.474,176.1111,175.4442,176.0514,37509.0
2021-05-28 12:40:00,176.86,177.04,176.86,176.96,19982.0,176.0514,176.2306,176.0514,176.1509,19982.0
2021-05-28 12:45:00,176.89,176.96,176.55,176.65,11434.0,176.0812,176.1509,175.7428,175.8423,11434.0
2021-05-28 12:50:00,176.61,176.75,176.51,176.69,11526.0,175.8025,175.9419,175.703,175.8822,11526.0
2021-05-28 12:55:00,176.69,177.18,176.66,177.16,33590.0,175.8822,176.3699,175.8523,176.35,33590.0
2021-05-28 13:00:00,177.16,177.32,176.9,176.9,25639.0,176.35,176.5093,176.0912,176.0912,25639.0
2021-05-28 13:05:00,176.87,177.27,176.87,177.27,10393.0,176.0613,176.4595,176.0613,176.4595,10393.0
2021-05-28 13:10:00,177.2,177.3,177.13,177.28,9220.0,176.3898,176.4894,176.3202,176.4695,9220.0
2021-05-28 13:15:00,177.24,177.25,176.94,177.0,6941.0,176.4296,176.4396,176.131,176.1907,6941.0
2021-05-28 13:20:00,176.98,177.16,176.94,177.14,8521.0,176.1708,176.35,176.131,176.3301,8521.0
2021-05-28 13:25:00,177.13,177.26,177.03,177.03,7473.0,176.3202,176.4496,176.2206,176.2206,7473.0
2021-05-28 13:30:00,177.07,177.22,176.97,177.06,6934.0,176.2604,176.4097,176.1609,176.2505,6934.0
2021-05-28 13:35:00,177.06,177.25,177.02,177.05,6960.0,176.2505,176.4396,176.2107,176.2405,6960.0
2021-05-28 13:40:00,177.08,177.2,177.04,177.04,9164.0,176.2704,176.3898,176.2306,176.2306,9164.0
2021-05-28 13:45:00,177.09,177.19,177.0,177.1,9987.0,176.2803,176.3799,176.1907,176.2903,9987.0
2021-05-28 13:50:00,177.07,177.43,177.06,177.39,12347.0,176.2604,176.6188,176.2505,176.579,12347.0
2021-05-28 13:55:00,177.4,177.65,177.35,177.63,16177.0,176.5889,176.8378,176.5391,176.8179,16177.0
2021-05-28 14:00:00,177.76,178.14,177.71,178.05,38711.0,176.9473,177.3255,176.8975,177.2359,38711.0
2021-05-28 14:05:00,178.02,178.02,177.67,177.67,15918.0,177.2061,177.2061,176.8577,176.8577,15918.0
2021-05-28 14:10:00,177.61,177.67,177.45,177.45,7492.0,176.798,176.8577,176.6387,176.6387,7492.0
2021-05-28 14:15:00,177.38,177.51,177.32,177.37,5521.0,176.569,176.6984,176.5093,176.5591,5521.0
2021-05-28 14:20:00,177.38,177.54,177.33,177.54,11945.0,176.569,176.7283,176.5192,176.7283,11945.0
2021-05-28 14:25:00,177.54,177.67,177.42,177.54,6337.0,176.7283,176.8577,176.6088,176.7283,6337.0
2021-05-28 14:30:00,177.54,177.83,177.54,177.77,13183.0,176.7283,177.0169,176.7283,176.9572,13183.0
2021-05-28 14:35:00,177.76,178.08,177.66,178.07,15493.0,176.9473,177.2658,176.8477,177.2559,15493.0
2021-05-28 14:40:00,178.03,178.1,177.72,177.83,32033.0,177.216,177.2857,176.9075,177.0169,32033.0
2021-05-28 14:45:00,177.77,177.78,177.45,177.5,6713.0,176.9572,176.9672,176.6387,176.6885,6713.0
2021-05-28 14:50:00,177.47,177.73,177.47,177.59,9594.0,176.6586,176.9174,176.6586,176.778,9594.0
2021-05-28 14:55:00,177.59,177.67,177.51,177.59,8380.0,176.778,176.8577,176.6984,176.778,8380.0
2021-05-28 15:00:00,177.6,177.7,177.35,177.46,12284.0,176.788,176.8875,176.5391,176.6486,12284.0
2021-05-28 15:05:00,177.44,177.51,177.4,177.43,4529.0,176.6287,176.6984,176.5889,176.6188,4529.0
2021-05-28 15:10:00,177.49,177.52,177.07,177.18,19247.0,176.6785,176.7084,176.2604,176.3699,19247.0
2021-05-28 15:15:00,177.18,177.21,176.99,177.07,9740.0,176.3699,176.3998,176.1808,176.2604,9740.0
2021-05-28 15:20:00,177.06,177.28,177.06,177.28,7609.0,176.2505,176.4695,176.2505,176.4695,7609.0
2021-05-28 15:25:00,177.25,177.38,177.14,177.18,8182.0,176.4396,176.569,176.3301,176.3699,8182.0
2021-05-28 15:30:00,177.19,177.33,177.02,177.05,13417.0,176.3799,176.5192,176.2107,176.2405,13417.0
2021-05-28 15:35:00,177.01,177.1,176.82,177.09,20010.0,176.2007,176.2903,176.0116,176.2803,20010.0
2021-05-28 15:40:00,177.06,177.06,176.83,176.89,20908.0,176.2505,176.2505,176.0215,176.0812,20908.0
2021-05-28 15:45:00,176.86,177.09,176.83,177.08,23885.0,176.0514,176.2803,176.0215,176.2704,23885.0
2021-05-28 15:50:00,177.1,177.36,176.9,176.97,80751.0,176.2903,176.5491,176.0912,176.1609,80751.0
2021-05-28 15:55:00,176.97,177.06,176.73,177.02,87530.0,176.1609,176.2505,175.922,176.2107,87530.0
2021-06-01 09:30:00,178.81,179.59,177.21,178.18,34737.0,177.9925,178.7689,176.3998,177.3653,34737.0
2021-06-01 09:35:00,178.19,178.59,177.14,177.57,23583.0,177.3753,177.7735,176.3301,176.7581,23583.0
2021-06-01 09:40:00,177.24,178.2,177.24,178.02,14490.0,176.4296,177.3853,176.4296,177.2061,14490.0
2021-06-01 09:45:00,178.04,178.54,177.86,178.24,14425.0,177.226,177.7237,177.0468,177.4251,14425.0
2021-06-01 09:50:00,178.22,178.39,177.86,178.11,27582.0,177.4052,177.5744,177.0468,177.2957,27582.0
2021-06-01 09:55:00,178.15,178.54,177.93,178.48,35495.0,177.3355,177.7237,177.1165,177.664,35495.0
2021-06-01 10:00:00,178.48,179.3,178.41,179.16,21778.0,177.664,178.4802,177.5943,178.3409,21778.0
2021-06-01 10:05:00,178.96,179.05,178.57,178.71,12776.0,178.1418,178.2314,177.7536,177.8929,12776.0
2021-06-01 10:10:00,178.75,178.79,177.24,177.24,20324.0,177.9327,177.9726,176.4296,176.4296,20324.0
2021-06-01 10:15:00,177.2,177.6,176.81,177.6,26265.0,176.3898,176.788,176.0016,176.788,26265.0
2021-06-01 10:20:00,177.63,178.04,177.27,177.99,34923.0,176.8179,177.226,176.4595,177.1762,34923.0
2021-06-01 10:25:00,177.99,178.13,177.79,178.13,37290.0,177.1762,177.3156,176.9771,177.3156,37290.0
2021-06-01 10:30:00,178.17,178.57,177.88,177.94,14626.0,177.3554,177.7536,177.0667,177.1264,14626.0
2021-06-01 10:35:00,177.94,178.32,177.91,178.1,18859.0,177.1264,177.5047,177.0966,177.2857,18859.0
2021-06-01 10:40:00,178.09,178.32,177.75,178.31,23601.0,177.2758,177.5047,176.9373,177.4948,23601.0
2021-06-01 10:45:00,178.31,178.39,177.79,177.98,10974.0,177.4948,177.5744,176.9771,177.1663,10974.0
2021-06-01 10:50:00,178.05,178.16,177.63,177.88,13873.0,177.2359,177.3454,176.8179,177.0667,13873.0
2021-06-01 10:55:00,177.95,178.14,177.91,178.03,10448.0,177.1364,177.3255,177.0966,177.216,10448.0
2021-06-01 11:00:00,178.06,178.3,177.8,177.89,19732.0,177.2459,177.4848,176.9871,177.0767,19732.0
2021-06-01 11:05:00,177.94,177.95,177.33,177.34,13717.0,177.1264,177.1364,176.5192,176.5292,13717.0
2021-06-01 11:10:00,177.3,177.6,177.2,177.57,14556.0,176.4894,176.788,176.3898,176.7581,14556.0
2021-06-01 11:15:00,177.58,177.72,177.43,177.63,11040.0,176.7681,176.9075,176.6188,176.8179,11040.0
2021-06-01 11:20:00,177.68,177.9,177.67,177.67,9867.0,176.8676,177.0866,176.8577,176.8577,9867.0
2021-06-01 11:25:00,177.69,178.0,177.68,177.94,12678.0,176.8776,177.1862,176.8676,177.1264,12678.0
2021-06-01 11:30:00,177.91,178.07,177.8,177.98,10427.0,177.0966,177.2559,176.9871,177.1663,10427.0
2021-06-01 11:35:00,178.0,178.25,178.0,178.12,8897.0,177.1862,177.435,177.1862,177.3056,8897.0
2021-06-01 11:40:00,178.14,178.32,177.89,178.24,10921.0,177.3255,177.5047,177.0767,177.4251,10921.0
2021-06-01 11:45:00,178.24,178.26,177.83,177.86,7614.0,177.4251,177.445,177.0169,177.0468,7614.0
2021-06-01 11:50:00,177.84,177.97,177.77,177.95,3233.0,177.0269,177.1563,176.9572,177.1364,3233.0
2021-06-01 11:55:00,177.98,178.09,177.92,178.02,5106.0,177.1663,177.2758,177.1065,177.2061,5106.0
2021-06-01 12:00:00,177.96,177.96,177.66,177.74,3657.0,177.1464,177.1464,176.8477,176.9274,3657.0
2021-06-01 12:05:00,177.75,177.76,177.16,177.28,8336.0,176.9373,176.9473,176.35,176.4695,8336.0
2021-06-01 12:10:00,177.37,177.41,177.27,177.38,4574.0,176.5591,176.5989,176.4595,176.569,4574.0
2021-06-01 12:15:00,177.38,177.59,177.33,177.47,4531.0,176.569,176.778,176.5192,176.6586,4531.0
2021-06-01 12:20:00,177.45,177.74,177.45,177.69,5290.0,176.6387,176.9274,176.6387,176.8776,5290.0
2021-06-01 12:25:00,177.7,177.73,177.52,177.52,4161.0,176.8875,176.9174,176.7084,176.7084,4161.0
2021-06-01 12:30:00,177.5,177.63,177.45,177.61,5616.0,176.6885,176.8179,176.6387,176.798,5616.0
2021-06-01 12:35:00,177.7,178.08,177.7,177.98,7557.0,176.8875,177.2658,176.8875,177.1663,7557.0
2021-06-01 12:40:00,178.01,178.01,177.77,177.77,6417.0,177.1961,177.1961,176.9572,176.9572,6417.0
2021-06-01 12:45:00,177.74,177.94,177.72,177.84,3100.0,176.9274,177.1264,176.9075,177.0269,3100.0
2021-06-01 12:50:00,177.91,177.91,177.62,177.63,5107.0,177.0966,177.0966,176.8079,176.8179,5107.0
2021-06-01 12:55:00,177.65,177.7,177.38,177.7,4908.0,176.8378,176.8875,176.569,176.8875,4908.0
2021-06-01 13:00:00,177.68,177.72,177.46,177.46,5227.0,176.8676,176.9075,176.6486,176.6486,5227.0
2021-06-01 13:05:00,177.38,177.46,177.19,177.23,5444.0,176.569,176.6486,176.3799,176.4197,5444.0
2021-06-01 13:10:00,177.2,177.33,176.99,177.1,11408.0,176.3898,176.5192,176.1808,176.2903,11408.0
2021-06-01 13:15:00,177.09,177.24,177.05,177.18,11872.0,176.2803,176.4296,176.2405,176.3699,11872.0
2021-06-01 13:20:00,177.14,177.24,176.98,177.24,6045.0,176.3301,176.4296,176.1708,176.4296,6045.0
2021-06-01 13:25:00,177.34,177.45,177.28,177.32,3594.0,176.5292,176.6387,176.4695,176.5093,3594.0
2021-06-01 13:30:00,177.29,177.43,177.24,177.4,3800.0,176.4794,176.6188,176.4296,176.5889,3800.0
2021-06-01 13:35:00,177.37,177.42,177.24,177.36,4725.0,176.5591,176.6088,176.4296,176.5491,4725.0
2021-06-01 13:40:00,177.32,177.41,177.21,177.39,6000.0,176.5093,176.5989,176.3998,176.579,6000.0
2021-06-01 13:45:00,177.41,177.45,177.26,177.34,4800.0,176.5989,176.6387,176.4496,176.5292,4800.0
2021-06-01 13:50:00,177.31,177.5,177.31,177.45,4911.0,176.4993,176.6885,176.4993,176.6387,4911.0
2021-06-01 13:55:00,177.47,177.53,177.36,177.42,4077.0,176.6586,176.7183,176.5491,176.6088,4077.0
2021-06-01 14:00:00,177.42,177.54,177.2,177.54,4109.0,176.6088,176.7283,176.3898,176.7283,4109.0
2021-06-01 14:05:00,177.59,177.77,177.28,177.28,4992.0,176.778,176.9572,176.4695,176.4695,4992.0
2021-06-01 14:10:00,177.32,177.51,177.28,177.51,4046.0,176.5093,176.6984,176.4695,176.6984,4046.0
2021-06-01 14:15:00,177.54,177.68,177.48,177.54,6494.0,176.7283,176.8676,176.6686,176.7283,6494.0
2021-06-01 14:20:00,177.61,177.75,177.57,177.69,3908.0,176.798,176.9373,176.7581,176.8776,3908.0
2021-06-01 14:25:00,177.65,177.75,177.61,177.67,5203.0,176.8378,176.9373,176.798,176.8577,5203.0
2021-06-01 14:30:00,177.69,177.73,177.6,177.63,4168.0,176.8776,176.9174,176.788,176.8179,4168.0
2021-06-01 14:35:00,177.64,177.83,177.62,177.71,6190.0,176.8278,177.0169,176.8079,176.8975,6190.0
2021-06-01 14:40:00,177.74,177.91,177.68,177.82,6151.0,176.9274,177.0966,176.8676,177.007,6151.0
2021-06-01 14:45:00,177.77,177.82,177.69,177.78,4937.0,176.9572,177.007,176.8776,176.9672,4937.0
2021-06-01 14:50:00,177.76,177.76,177.51,177.6,3301.0,176.9473,176.9473,176.6984,176.788,3301.0
2021-06-01 14:55:00,177.54,177.63,177.45,177.57,3950.0,176.7283,176.8179,176.6387,176.7581,3950.0
2021-06-01 15:00:00,177.63,177.65,177.55,177.59,4442.0,176.8179,176.8378,176.7382,176.778,4442.0
2021-06-01 15:05:00,177.54,177.59,177.4,177.43,6546.0,176.7283,176.778,176.5889,176.6188,6546.0
2021-06-01 15:10:00,177.36,177.44,177.29,177.37,5441.0,176.5491,176.6287,176.4794,176.5591,5441.0
2021-06-01 15:15:00,177.4,177.6,177.39,177.54,9553.0,176.5889,176.788,176.579,176.7283,9553.0
2021-06-01 15:20:00,177.54,177.82,177.54,177.66,5518.0,176.7283,177.007,176.7283,176.8477,5518.0
2021-06-01 15:25:00,177.63,177.63,177.47,177.58,7557.0,176.8179,176.8179,176.6586,176.7681,7557.0
2021-06-01 15:30:00,177.54,177.57,177.12,177.23,15980.0,176.7283,176.7581,176.3102,176.4197,15980.0
2021-06-01 15:35:00,177.2,177.35,177.02,177.28,9453.0,176.3898,176.5391,176.2107,176.4695,9453.0
2021-06-01 15:40:00,177.25,177.4,177.08,177.29,10220.0,176.4396,176.5889,176.2704,176.4794,10220.0
2021-06-01 15:45:00,177.3,177.47,177.25,177.31,14851.0,176.4894,176.6586,176.4396,176.4993,14851.0
2021-06-01 15:50:00,177.3,177.32,177.09,177.28,48159.0,176.4894,176.5093,176.2803,176.4695,48159.0
2021-06-01 15:55:00,177.23,177.38,177.12,177.27,50158.0,176.4197,176.569,176.3102,176.4595,50158.0
2021-06-02 09:30:00,177.91,178.27,176.13,177.59,35673.0,177.0966,177.4549,175.3247,176.778,35673.0
2021-06-02 09:35:00,177.21,177.29,176.18,176.61,16606.0,176.3998,176.4794,175.3745,175.8025,16606.0
2021-06-02 09:40:00,176.66,177.51,176.5,177.42,13910.0,175.8523,176.6984,175.693,176.6088,13910.0
2021-06-02 09:45:00,177.4,177.62,176.91,177.46,9839.0,176.5889,176.8079,176.1012,176.6486,9839.0
2021-06-02 09:50:00,177.38,177.46,176.81,176.88,10542.0,176.569,176.6486,176.0016,176.0713,10542.0
2021-06-02 09:55:00,176.82,176.82,175.79,176.25,11749.0,176.0116,176.0116,174.9863,175.4442,11749.0
2021-06-02 10:00:00,176.09,176.68,175.97,176.47,10880.0,175.2849,175.8722,175.1655,175.6632,10880.0
2021-06-02 10:05:00,176.56,176.56,176.16,176.4,8181.0,175.7528,175.7528,175.3546,175.5935,8181.0
2021-06-02 10:10:00,176.27,176.68,176.26,176.67,15112.0,175.4641,175.8722,175.4541,175.8623,15112.0
2021-06-02 10:15:00,176.71,176.92,176.28,176.88,14933.0,175.9021,176.1111,175.474,176.0713,14933.0
2021-06-02 10:20:00,176.81,176.99,176.53,176.87,9743.0,176.0016,176.1808,175.7229,176.0613,9743.0
2021-06-02 10:25:00,176.89,177.03,176.62,176.62,12558.0,176.0812,176.2206,175.8125,175.8125,12558.0
2021-06-02 10:30:00,176.62,176.89,176.56,176.64,12324.0,175.8125,176.0812,175.7528,175.8324,12324.0
2021-06-02 10:35:00,176.63,176.67,176.33,176.55,7641.0,175.8224,175.8623,175.5238,175.7428,7641.0
2021-06-02 10:40:00,176.61,176.84,176.54,176.75,7276.0,175.8025,176.0315,175.7328,175.9419,7276.0
2021-06-02 10:45:00,176.81,177.12,176.78,177.12,6070.0,176.0016,176.3102,175.9718,176.3102,6070.0
2021-06-02 10:50:00,177.09,177.37,177.02,177.19,5059.0,176.2803,176.5591,176.2107,176.3799,5059.0
2021-06-02 10:55:00,177.13,177.58,177.08,177.58,7583.0,176.3202,176.7681,176.2704,176.7681,7583.0
2021-06-02 11:00:00,177.66,177.66,177.3,177.66,10158.0,176.8477,176.8477,176.4894,176.8477,10158.0
2021-06-02 11:05:00,177.65,178.06,177.64,177.9,12446.0,176.8378,177.2459,176.8278,177.0866,12446.0
2021-06-02 11:10:00,177.75,177.79,177.5,177.72,7703.0,176.9373,176.9771,176.6885,176.9075,7703.0
2021-06-02 11:15:00,177.68,177.87,177.62,177.77,11855.0,176.8676,177.0568,176.8079,176.9572,11855.0
2021-06-02 11:20:00,177.85,178.16,177.79,178.12,10861.0,177.0369,177.3454,176.9771,177.3056,10861.0
2021-06-02 11:25:00,178.07,178.19,177.96,178.12,9850.0,177.2559,177.3753,177.1464,177.3056,9850.0
2021-06-02 11:30:00,178.09,178.09,177.67,177.69,5732.0,177.2758,177.2758,176.8577,176.8776,5732.0
2021-06-02 11:35:00,177.73,177.97,177.69,177.97,6371.0,176.9174,177.1563,176.8776,177.1563,6371.0
2021-06-02 11:40:00,177.98,178.0,177.7,177.92,14265.0,177.1663,177.1862,176.8875,177.1065,14265.0
2021-06-02 11:45:00,177.95,177.95,177.52,177.52,6640.0,177.1364,177.1364,176.7084,176.7084,6640.0
2021-06-02 11:50:00,177.5,177.79,177.47,177.72,9197.0,176.6885,176.9771,176.6586,176.9075,9197.0
2021-06-02 11:55:00,177.67,178.01,177.6,177.76,10668.0,176.8577,177.1961,176.788,176.9473,10668.0
2021-06-02 12:00:00,177.78,177.81,177.55,177.65,5069.0,176.9672,176.997,176.7382,176.8378,5069.0
2021-06-02 12:05:00,177.65,177.69,177.2,177.21,11575.0,176.8378,176.8776,176.3898,176.3998,11575.0
2021-06-02 12:10:00,177.16,177.46,177.09,177.15,9593.0,176.35,176.6486,176.2803,176.3401,9593.0
2021-06-02 12:15:00,177.19,177.21,176.88,176.98,5728.0,176.3799,176.3998,176.0713,176.1708,5728.0
2021-06-02 12:20:00,177.01,177.17,177.0,177.14,5337.0,176.2007,176.36,176.1907,176.3301,5337.0
2021-06-02 12:25:00,177.08,177.08,176.67,176.71,10735.0,176.2704,176.2704,175.8623,175.9021,10735.0
2021-06-02 12:30:00,176.75,176.99,176.49,176.64,6453.0,175.9419,176.1808,175.6831,175.8324,6453.0
2021-06-02 12:35:00,176.56,176.57,176.26,176.57,10939.0,175.7528,175.7627,175.4541,175.7627,10939.0
2021-06-02 12:40:00,176.56,176.61,176.44,176.61,7586.0,175.7528,175.8025,175.6333,175.8025,7586.0
2021-06-02 12:45:00,176.64,177.06,176.64,177.03,4836.0,175.8324,176.2505,175.8324,176.2206,4836.0
2021-06-02 12:50:00,177.04,177.1,176.88,176.94,6474.0,176.2306,176.2903,176.0713,176.131,6474.0
2021-06-02 12:55:00,176.96,177.14,176.91,177.0,6826.0,176.1509,176.3301,176.1012,176.1907,6826.0
2021-06-02 13:00:00,176.99,177.06,176.93,177.02,6914.0,176.1808,176.2505,176.1211,176.2107,6914.0
2021-06-02 13:05:00,177.03,177.38,177.0,177.24,10290.0,176.2206,176.569,176.1907,176.4296,10290.0
2021-06-02 13:10:00,177.25,177.29,176.68,176.72,13929.0,176.4396,176.4794,175.8722,175.912,13929.0
2021-06-02 13:15:00,176.68,176.68,176.4,176.53,5227.0,175.8722,175.8722,175.5935,175.7229,5227.0
2021-06-02 13:20:00,176.56,176.59,176.16,176.2,10949.0,175.7528,175.7826,175.3546,175.3944,10949.0
2021-06-02 13:25:00,176.09,176.09,175.62,175.65,28998.0,175.2849,175.2849,174.8171,174.8469,28998.0
2021-06-02 13:30:00,175.52,175.72,175.38,175.55,23136.0,174.7175,174.9166,174.5782,174.7474,23136.0
2021-06-02 13:35:00,175.55,176.07,175.5,175.93,15312.0,174.7474,175.265,174.6976,175.1256,15312.0
2021-06-02 13:40:00,175.96,175.96,175.54,175.65,17281.0,175.1555,175.1555,174.7374,174.8469,17281.0
2021-06-02 13:45:00,175.65,175.69,174.98,175.12,8638.0,174.8469,174.8867,174.18,174.3193,8638.0
2021-06-02 13:50:00,175.08,175.15,174.92,175.11,9245.0,174.2795,174.3492,174.1203,174.3094,9245.0
2021-06-02 13:55:00,175.13,175.21,174.97,175.15,6746.0,174.3293,174.4089,174.17,174.3492,6746.0
2021-06-02 14:00:00,175.16,175.44,175.16,175.4,6636.0,174.3592,174.6379,174.3592,174.5981,6636.0
2021-06-02 14:05:00,175.33,175.49,175.24,175.24,9345.0,174.5284,174.6876,174.4388,174.4388,9345.0
2021-06-02 14:10:00,175.27,175.27,174.92,175.14,5407.0,174.4687,174.4687,174.1203,174.3392,5407.0
2021-06-02 14:15:00,175.13,175.32,175.06,175.32,6964.0,174.3293,174.5184,174.2596,174.5184,6964.0
2021-06-02 14:20:00,175.31,175.77,175.25,175.77,30451.0,174.5085,174.9664,174.4487,174.9664,30451.0
2021-06-02 14:25:00,175.75,176.0,175.67,175.69,7934.0,174.9465,175.1953,174.8668,174.8867,7934.0
2021-06-02 14:30:00,175.7,175.81,175.55,175.7,7085.0,174.8967,175.0062,174.7474,174.8967,7085.0
2021-06-02 14:35:00,175.72,175.99,175.65,175.99,8478.0,174.9166,175.1854,174.8469,175.1854,8478.0
2021-06-02 14:40:00,175.91,176.25,175.79,175.79,13057.0,175.1057,175.4442,174.9863,174.9863,13057.0
2021-06-02 14:45:00,175.75,175.93,175.72,175.77,10741.0,174.9465,175.1256,174.9166,174.9664,10741.0
2021-06-02 14:50:00,175.77,175.77,175.36,175.43,12287.0,174.9664,174.9664,174.5582,174.6279,12287.0
2021-06-02 14:55:00,175.43,175.7,175.33,175.63,10721.0,174.6279,174.8967,174.5284,174.827,10721.0
2021-06-02 15:00:00,175.61,175.74,175.49,175.52,7836.0,174.8071,174.9365,174.6876,174.7175,7836.0
2021-06-02 15:05:00,175.55,175.65,175.47,175.47,4944.0,174.7474,174.8469,174.6677,174.6677,4944.0
2021-06-02 15:10:00,175.47,175.66,175.45,175.59,6570.0,174.6677,174.8569,174.6478,174.7872,6570.0
2021-06-02 15:15:00,175.59,175.69,175.49,175.49,12891.0,174.7872,174.8867,174.6876,174.6876,12891.0
2021-06-02 15:20:00,175.56,175.6,175.37,175.4,8112.0,174.7573,174.7971,174.5682,174.5981,8112.0
2021-06-02 15:25:00,175.4,175.48,175.2,175.27,14765.0,174.5981,174.6777,174.399,174.4687,14765.0
2021-06-02 15:30:00,175.25,175.39,175.06,175.33,24713.0,174.4487,174.5881,174.2596,174.5284,24713.0
2021-06-02 15:35:00,175.33,175.44,175.25,175.31,9201.0,174.5284,174.6379,174.4487,174.5085,9201.0
2021-06-02 15:40:00,175.29,175.29,175.0,175.25,16404.0,174.4886,174.4886,174.1999,174.4487,16404.0
2021-06-02 15:45:00,175.27,175.27,175.05,175.13,18092.0,174.4687,174.4687,174.2497,174.3293,18092.0
2021-06-02 15:50:00,175.15,175.42,175.14,175.34,44117.0,174.3492,174.618,174.3392,174.5383,44117.0
2021-06-02 15:55:00,175.32,175.51,175.13,175.14,55671.0,174.5184,174.7076,174.3293,174.3392,55671.0
2021-06-03 09:30:00,174.25,174.94,172.51,173.15,50914.0,173.4533,174.1402,171.7213,172.3583,50914.0
2021-06-03 09:35:00,172.98,172.98,171.74,171.74,23824.0,172.1891,172.1891,170.9548,170.9548,23824.0
2021-06-03 09:40:00,171.84,172.13,170.38,170.38,33931.0,171.0543,171.343,169.601,169.601,33931.0
2021-06-03 09:45:00,170.38,171.1,170.34,170.79,48440.0,169.601,170.3177,169.5612,170.0091,48440.0
2021-06-03 09:50:00,170.81,171.47,170.66,170.81,39320.0,170.029,170.686,169.8797,170.029,39320.0
2021-06-03 09:55:00,170.87,171.24,170.41,170.7,22734.0,170.0888,170.4571,169.6309,169.9195,22734.0
2021-06-03 10:00:00,170.62,171.13,170.61,171.13,18970.0,169.8399,170.3476,169.83,170.3476,18970.0
2021-06-03 10:05:00,171.21,171.71,171.11,171.31,22212.0,170.4272,170.9249,170.3277,170.5268,22212.0
2021-06-03 10:10:00,171.31,171.55,171.08,171.38,8064.0,170.5268,170.7657,170.2978,170.5964,8064.0
2021-06-03 10:15:00,171.41,171.89,171.22,171.78,19951.0,170.6263,171.1041,170.4372,170.9946,19951.0
2021-06-03 10:20:00,171.69,172.05,171.62,171.97,10884.0,170.905,171.2634,170.8353,171.1837,10884.0
2021-06-03 10:25:00,172.06,172.06,171.53,171.97,38077.0,171.2733,171.2733,170.7458,171.1837,38077.0
2021-06-03 10:30:00,171.89,172.51,171.82,172.47,9904.0,171.1041,171.7213,171.0344,171.6815,9904.0
2021-06-03 10:35:00,172.55,172.72,171.92,172.15,10945.0,171.7611,171.9303,171.134,171.3629,10945.0
2021-06-03 10:40:00,172.06,172.3,171.93,172.16,3049.0,171.2733,171.5122,171.1439,171.3729,3049.0
2021-06-03 10:45:00,172.2,172.64,172.1,172.57,6547.0,171.4127,171.8507,171.3131,171.781,6547.0
2021-06-03 10:50:00,172.65,172.65,171.96,172.03,8020.0,171.8606,171.8606,171.1738,171.2435,8020.0
2021-06-03 10:55:00,171.96,172.41,171.91,172.39,8398.0,171.1738,171.6217,171.124,171.6018,8398.0
2021-06-03 11:00:00,172.42,172.46,171.76,171.86,7827.0,171.6317,171.6715,170.9747,171.0742,7827.0
2021-06-03 11:05:00,171.88,172.29,171.88,172.13,10247.0,171.0942,171.5023,171.0942,171.343,10247.0
2021-06-03 11:10:00,172.22,172.22,171.91,171.95,8682.0,171.4326,171.4326,171.124,171.1638,8682.0
2021-06-03 11:15:00,171.95,172.0,171.66,171.69,7853.0,171.1638,171.2136,170.8752,170.905,7853.0
2021-06-03 11:20:00,171.73,172.1,171.66,171.97,10276.0,170.9448,171.3131,170.8752,171.1837,10276.0
2021-06-03 11:25:00,171.96,172.45,171.9,172.36,9189.0,171.1738,171.6615,171.1141,171.572,9189.0
2021-06-03 11:30:00,172.35,172.54,172.29,172.54,7707.0,171.562,171.7511,171.5023,171.7511,7707.0
2021-06-03 11:35:00,172.54,172.81,172.48,172.68,5100.0,171.7511,172.0199,171.6914,171.8905,5100.0
2021-06-03 11:40:00,172.81,172.87,172.62,172.87,7754.0,172.0199,172.0796,171.8308,172.0796,7754.0
2021-06-03 11:45:00,172.83,172.89,172.53,172.53,10105.0,172.0398,172.0995,171.7412,171.7412,10105.0
2021-06-03 11:50:00,172.58,172.7,172.49,172.65,9298.0,171.791,171.9104,171.7014,171.8606,9298.0
2021-06-03 11:55:00,172.61,172.64,172.38,172.5,9398.0,171.8208,171.8507,171.5919,171.7113,9398.0
2021-06-03 12:00:00,172.57,172.8,172.55,172.71,5528.0,171.781,172.0099,171.7611,171.9204,5528.0
2021-06-03 12:05:00,172.76,172.78,172.5,172.74,4700.0,171.9701,171.99,171.7113,171.9502,4700.0
2021-06-03 12:10:00,172.66,172.91,172.61,172.87,6318.0,171.8706,172.1194,171.8208,172.0796,6318.0
2021-06-03 12:15:00,172.85,172.99,172.77,172.89,5783.0,172.0597,172.1991,171.9801,172.0995,5783.0
2021-06-03 12:20:00,172.91,172.96,172.68,172.74,5500.0,172.1194,172.1692,171.8905,171.9502,5500.0
2021-06-03 12:25:00,172.73,173.25,172.63,173.23,37304.0,171.9403,172.4579,171.8407,172.438,37304.0
2021-06-03 12:30:00,173.22,173.22,172.64,172.73,4115.0,172.428,172.428,171.8507,171.9403,4115.0
2021-06-03 12:35:00,172.75,172.8,172.5,172.57,14720.0,171.9602,172.0099,171.7113,171.781,14720.0
2021-06-03 12:40:00,172.53,172.55,172.18,172.25,11366.0,171.7412,171.7611,171.3928,171.4625,11366.0
2021-06-03 12:45:00,172.25,172.25,171.91,172.11,8800.0,171.4625,171.4625,171.124,171.3231,8800.0
2021-06-03 12:50:00,172.09,172.26,171.78,171.82,13329.0,171.3032,171.4724,170.9946,171.0344,13329.0
2021-06-03 12:55:00,171.79,172.51,171.56,172.4,17990.0,171.0046,171.7213,170.7756,171.6118,17990.0
2021-06-03 13:00:00,172.38,172.41,172.14,172.34,6995.0,171.5919,171.6217,171.353,171.5521,6995.0
2021-06-03 13:05:00,172.31,172.31,171.9,172.07,9346.0,171.5222,171.5222,171.1141,171.2833,9346.0
2021-06-03 13:10:00,172.12,172.28,172.02,172.05,12766.0,171.3331,171.4923,171.2335,171.2634,12766.0
2021-06-03 13:15:00,172.02,172.52,172.02,172.32,12117.0,171.2335,171.7312,171.2335,171.5321,12117.0
2021-06-03 13:20:00,172.31,172.34,172.22,172.28,6165.0,171.5222,171.5521,171.4326,171.4923,6165.0
2021-06-03 13:25:00,172.3,172.38,172.19,172.38,10194.0,171.5122,171.5919,171.4027,171.5919,10194.0
2021-06-03 13:30:00,172.28,172.34,172.01,172.13,8001.0,171.4923,171.5521,171.2236,171.343,8001.0
2021-06-03 13:35:00,172.15,172.38,172.15,172.25,5116.0,171.3629,171.5919,171.3629,171.4625,5116.0
2021-06-03 13:40:00,172.21,172.28,171.89,172.0,9210.0,171.4226,171.4923,171.1041,171.2136,9210.0
2021-06-03 13:45:00,171.97,172.33,171.89,172.18,13276.0,171.1837,171.5421,171.1041,171.3928,13276.0
2021-06-03 13:50:00,172.23,172.37,172.18,172.25,12292.0,171.4426,171.5819,171.3928,171.4625,12292.0
2021-06-03 13:55:00,172.22,172.52,172.16,172.45,24697.0,171.4326,171.7312,171.3729,171.6615,24697.0
2021-06-03 14:00:00,172.45,172.46,172.23,172.39,10473.0,171.6615,171.6715,171.4426,171.6018,10473.0
2021-06-03 14:05:00,172.38,172.55,172.33,172.36,8771.0,171.5919,171.7611,171.5421,171.572,8771.0
2021-06-03 14:10:00,172.4,172.4,172.09,172.09,14781.0,171.6118,171.6118,171.3032,171.3032,14781.0
2021-06-03 14:15:00,172.09,172.12,171.81,171.98,6752.0,171.3032,171.3331,171.0245,171.1937,6752.0
2021-06-03 14:20:00,172.02,172.12,171.73,171.8,10912.0,171.2335,171.3331,170.9448,171.0145,10912.0
2021-06-03 14:25:00,171.73,172.05,171.73,172.03,3944.0,170.9448,171.2634,170.9448,171.2435,3944.0
2021-06-03 14:30:00,172.08,172.12,171.99,172.07,4600.0,171.2932,171.3331,171.2037,171.2833,4600.0
2021-06-03 14:35:00,172.11,172.11,171.68,171.69,6388.0,171.3231,171.3231,170.8951,170.905,6388.0
2021-06-03 14:40:00,171.7,171.85,171.66,171.85,6141.0,170.915,171.0643,170.8752,171.0643,6141.0
2021-06-03 14:45:00,171.82,171.82,171.66,171.77,2800.0,171.0344,171.0344,170.8752,170.9847,2800.0
2021-06-03 14:50:00,171.74,172.39,171.65,171.74,12839.0,170.9548,171.6018,170.8652,170.9548,12839.0
2021-06-03 14:55:00,171.79,171.87,171.51,171.57,4729.0,171.0046,171.0842,170.7258,170.7856,4729.0
2021-06-03 15:00:00,171.58,171.64,171.31,171.31,10346.0,170.7955,170.8553,170.5268,170.5268,10346.0
2021-06-03 15:05:00,171.37,171.41,171.12,171.41,10666.0,170.5865,170.6263,170.3376,170.6263,10666.0
2021-06-03 15:10:00,171.41,171.68,171.34,171.53,6678.0,170.6263,170.8951,170.5566,170.7458,6678.0
2021-06-03 15:15:00,171.58,171.58,171.25,171.25,10176.0,170.7955,170.7955,170.467,170.467,10176.0
2021-06-03 15:20:00,171.17,171.39,171.14,171.25,6948.0,170.3874,170.6064,170.3575,170.467,6948.0
2021-06-03 15:25:00,171.26,171.28,171.04,171.25,10538.0,170.477,170.4969,170.258,170.467,10538.0
2021-06-03 15:30:00,171.26,171.29,170.91,171.18,29738.0,170.477,170.5069,170.1286,170.3974,29738.0
2021-06-03 15:35:00,171.16,171.43,171.13,171.22,14174.0,170.3774,170.6462,170.3476,170.4372,14174.0
2021-06-03 15:40:00,171.21,171.21,170.79,170.86,21908.0,170.4272,170.4272,170.0091,170.0788,21908.0
2021-06-03 15:45:00,170.89,170.97,170.75,170.96,17327.0,170.1087,170.1883,169.9693,170.1784,17327.0
2021-06-03 15:50:00,170.96,171.2,170.84,170.84,37731.0,170.1784,170.4173,170.0589,170.0589,37731.0
2021-06-03 15:55:00,170.84,170.93,170.67,170.69,106494.0,170.0589,170.1485,169.8897,169.9096,106494.0
2021-06-04 09:30:00,172.04,173.48,171.44,172.75,63725.0,171.2534,172.6868,170.6562,171.9602,63725.0
2021-06-04 09:35:00,173.03,173.03,172.48,172.56,11049.0,172.2389,172.2389,171.6914,171.771,11049.0
2021-06-04 09:40:00,172.72,173.07,172.39,172.58,11541.0,171.9303,172.2787,171.6018,171.791,11541.0
2021-06-04 09:45:00,172.5,173.14,172.5,172.77,15486.0,171.7113,172.3484,171.7113,171.9801,15486.0
2021-06-04 09:50:00,172.78,173.4,172.78,173.09,34054.0,171.99,172.6072,171.99,172.2986,34054.0
2021-06-04 09:55:00,173.09,173.14,172.63,172.63,14177.0,172.2986,172.3484,171.8407,171.8407,14177.0
2021-06-04 10:00:00,172.64,172.79,172.4,172.59,7703.0,171.8507,172.0,171.6118,171.8009,7703.0
2021-06-04 10:05:00,172.68,172.71,172.11,172.21,12100.0,171.8905,171.9204,171.3231,171.4226,12100.0
2021-06-04 10:10:00,172.37,172.39,171.42,171.42,6149.0,171.5819,171.6018,170.6363,170.6363,6149.0
2021-06-04 10:15:00,171.43,171.83,171.41,171.78,15259.0,170.6462,171.0444,170.6263,170.9946,15259.0
2021-06-04 10:20:00,171.77,171.93,171.72,171.92,3803.0,170.9847,171.1439,170.9349,171.134,3803.0
2021-06-04 10:25:00,171.87,171.87,171.39,171.79,6131.0,171.0842,171.0842,170.6064,171.0046,6131.0
2021-06-04 10:30:00,171.87,172.13,171.87,172.02,7708.0,171.0842,171.343,171.0842,171.2335,7708.0
2021-06-04 10:35:00,172.08,172.31,172.04,172.04,5134.0,171.2932,171.5222,171.2534,171.2534,5134.0
2021-06-04 10:40:00,172.04,172.07,171.72,171.8,3151.0,171.2534,171.2833,170.9349,171.0145,3151.0
2021-06-04 10:45:00,171.66,172.2,171.59,172.09,4553.0,170.8752,171.4127,170.8055,171.3032,4553.0
2021-06-04 10:50:00,172.14,172.26,172.07,172.1,3232.0,171.353,171.4724,171.2833,171.3131,3232.0
2021-06-04 10:55:00,172.04,172.07,171.86,172.01,3323.0,171.2534,171.2833,171.0742,171.2236,3323.0
2021-06-04 11:00:00,172.09,172.22,171.88,172.12,3950.0,171.3032,171.4326,171.0942,171.3331,3950.0
2021-06-04 11:05:00,172.15,172.46,172.15,172.24,8657.0,171.3629,171.6715,171.3629,171.4525,8657.0
2021-06-04 11:10:00,172.24,172.31,171.92,172.12,4742.0,171.4525,171.5222,171.134,171.3331,4742.0
2021-06-04 11:15:00,172.1,172.22,171.91,171.91,3532.0,171.3131,171.4326,171.124,171.124,3532.0
2021-06-04 11:20:00,171.96,172.12,171.86,171.88,5491.0,171.1738,171.3331,171.0742,171.0942,5491.0
2021-06-04 11:25:00,171.81,171.92,171.66,171.92,6186.0,171.0245,171.134,170.8752,171.134,6186.0
2021-06-04 11:30:00,171.92,172.23,171.85,172.19,6000.0,171.134,171.4426,171.0643,171.4027,6000.0
2021-06-04 11:35:00,172.19,172.21,171.93,172.21,4680.0,171.4027,171.4226,171.1439,171.4226,4680.0
2021-06-04 11:40:00,172.22,172.22,171.93,171.96,3486.0,171.4326,171.4326,171.1439,171.1738,3486.0
2021-06-04 11:45:00,171.91,171.95,171.77,171.78,5164.0,171.124,171.1638,170.9847,170.9946,5164.0
2021-06-04 11:50:00,171.72,171.89,171.71,171.8,4700.0,170.9349,171.1041,170.9249,171.0145,4700.0
2021-06-04 11:55:00,171.83,171.88,171.72,171.88,3151.0,171.0444,171.0942,170.9349,171.0942,3151.0
2021-06-04 12:00:00,171.91,171.92,171.7,171.83,5449.0,171.124,171.134,170.915,171.0444,5449.0
2021-06-04 12:05:00,171.82,172.05,171.77,172.01,3882.0,171.0344,171.2634,170.9847,171.2236,3882.0
2021-06-04 12:10:00,172.08,172.2,172.08,172.19,2927.0,171.2932,171.4127,171.2932,171.4027,2927.0
2021-06-04 12:15:00,172.19,172.24,172.1,172.19,4240.0,171.4027,171.4525,171.3131,171.4027,4240.0
2021-06-04 12:20:00,172.18,172.33,172.14,172.31,2200.0,171.3928,171.5421,171.353,171.5222,2200.0
2021-06-04 12:25:00,172.3,172.36,172.2,172.25,4347.0,171.5122,171.572,171.4127,171.4625,4347.0
2021-06-04 12:30:00,172.23,172.29,172.16,172.22,3916.0,171.4426,171.5023,171.3729,171.4326,3916.0
2021-06-04 12:35:00,172.17,172.3,172.17,172.23,7894.0,171.3828,171.5122,171.3828,171.4426,7894.0
2021-06-04 12:40:00,172.24,172.3,171.91,171.91,8194.0,171.4525,171.5122,171.124,171.124,8194.0
2021-06-04 12:45:00,171.95,172.09,171.81,171.87,4150.0,171.1638,171.3032,171.0245,171.0842,4150.0
2021-06-04 12:50:00,171.86,172.11,171.85,171.99,2300.0,171.0742,171.3231,171.0643,171.2037,2300.0
2021-06-04 12:55:00,172.0,172.21,171.93,172.09,3401.0,171.2136,171.4226,171.1439,171.3032,3401.0
2021-06-04 13:00:00,172.09,172.21,171.99,172.13,3300.0,171.3032,171.4226,171.2037,171.343,3300.0
2021-06-04 13:05:00,172.18,172.22,172.06,172.09,3733.0,171.3928,171.4326,171.2733,171.3032,3733.0
2021-06-04 13:10:00,172.13,172.39,172.13,172.34,6568.0,171.343,171.6018,171.343,171.5521,6568.0
2021-06-04 13:15:00,172.35,172.39,172.17,172.23,5990.0,171.562,171.6018,171.3828,171.4426,5990.0
2021-06-04 13:20:00,172.21,172.23,172.01,172.07,4738.0,171.4226,171.4426,171.2236,171.2833,4738.0
2021-06-04 13:25:00,172.09,172.13,171.96,172.05,5437.0,171.3032,171.343,171.1738,171.2634,5437.0
2021-06-04 13:30:00,172.05,172.08,171.86,171.87,16381.0,171.2634,171.2932,171.0742,171.0842,16381.0
2021-06-04 13:35:00,171.94,172.08,171.92,171.93,9249.0,171.1539,171.2932,171.134,171.1439,9249.0
2021-06-04 13:40:00,171.96,172.05,171.89,171.99,4058.0,171.1738,171.2634,171.1041,171.2037,4058.0
2021-06-04 13:45:00,171.99,171.99,171.77,171.88,3393.0,171.2037,171.2037,170.9847,171.0942,3393.0
2021-06-04 13:50:00,171.86,172.05,171.86,171.97,3633.0,171.0742,171.2634,171.0742,171.1837,3633.0
2021-06-04 13:55:00,171.91,172.25,171.86,172.06,7100.0,171.124,171.4625,171.0742,171.2733,7100.0
2021-06-04 14:00:00,172.0,172.03,171.75,171.83,5957.0,171.2136,171.2435,170.9647,171.0444,5957.0
2021-06-04 14:05:00,171.89,172.5,171.84,171.87,60012.0,171.1041,171.7113,171.0543,171.0842,60012.0
2021-06-04 14:10:00,171.78,171.97,171.78,171.88,7714.0,170.9946,171.1837,170.9946,171.0942,7714.0
2021-06-04 14:15:00,171.85,171.89,171.77,171.78,6291.0,171.0643,171.1041,170.9847,170.9946,6291.0
2021-06-04 14:20:00,171.76,172.0,171.75,171.94,7164.0,170.9747,171.2136,170.9647,171.1539,7164.0
2021-06-04 14:25:00,171.88,171.96,171.87,171.89,4325.0,171.0942,171.1738,171.0842,171.1041,4325.0
2021-06-04 14:30:00,171.91,172.03,171.82,171.82,3248.0,171.124,171.2435,171.0344,171.0344,3248.0
2021-06-04 14:35:00,171.82,171.9,171.73,171.82,5915.0,171.0344,171.1141,170.9448,171.0344,5915.0
2021-06-04 14:40:00,171.82,171.9,171.8,171.83,7451.0,171.0344,171.1141,171.0145,171.0444,7451.0
2021-06-04 14:45:00,171.8,171.85,171.79,171.81,6339.0,171.0145,171.0643,171.0046,171.0245,6339.0
2021-06-04 14:50:00,171.77,171.84,171.69,171.74,6262.0,170.9847,171.0543,170.905,170.9548,6262.0
2021-06-04 14:55:00,171.74,171.84,171.72,171.77,5766.0,170.9548,171.0543,170.9349,170.9847,5766.0
2021-06-04 15:00:00,171.8,171.83,171.71,171.77,3200.0,171.0145,171.0444,170.9249,170.9847,3200.0
2021-06-04 15:05:00,171.75,171.76,171.53,171.53,10136.0,170.9647,170.9747,170.7458,170.7458,10136.0
2021-06-04 15:10:00,171.51,171.53,171.44,171.48,8774.0,170.7258,170.7458,170.6562,170.696,8774.0
2021-06-04 15:15:00,171.46,171.6,171.45,171.56,15202.0,170.6761,170.8154,170.6661,170.7756,15202.0
2021-06-04 15:20:00,171.56,171.71,171.51,171.54,22718.0,170.7756,170.9249,170.7258,170.7557,22718.0
2021-06-04 15:25:00,171.56,171.57,171.38,171.43,14089.0,170.7756,170.7856,170.5964,170.6462,14089.0
2021-06-04 15:30:00,171.37,171.55,171.36,171.43,16426.0,170.5865,170.7657,170.5765,170.6462,16426.0
2021-06-04 15:35:00,171.43,171.43,171.26,171.28,17614.0,170.6462,170.6462,170.477,170.4969,17614.0
2021-06-04 15:40:00,171.3,171.33,171.07,171.28,20871.0,170.5168,170.5467,170.2879,170.4969,20871.0
2021-06-04 15:45:00,171.3,171.38,171.24,171.33,18892.0,170.5168,170.5964,170.4571,170.5467,18892.0
2021-06-04 15:50:00,171.33,171.5,171.28,171.39,35786.0,170.5467,170.7159,170.4969,170.6064,35786.0
2021-06-04 15:55:00,171.38,171.46,171.1,171.42,69362.0,170.5964,170.6761,170.3177,170.6363,69362.0
2021-06-07 09:30:00,171.99,172.81,170.31,170.42,24478.0,171.2037,172.0199,169.5313,169.6408,24478.0
2021-06-07 09:35:00,170.49,171.25,170.07,170.5,22040.0,169.7105,170.467,169.2924,169.7205,22040.0
2021-06-07 09:40:00,170.49,171.14,170.48,170.5,7448.0,169.7105,170.3575,169.7006,169.7205,7448.0
2021-06-07 09:45:00,170.73,171.12,170.34,171.02,30986.0,169.9494,170.3376,169.5612,170.2381,30986.0
2021-06-07 09:50:00,171.05,171.24,170.5,170.61,12790.0,170.2679,170.4571,169.7205,169.83,12790.0
2021-06-07 09:55:00,170.74,171.19,170.73,170.85,7710.0,169.9594,170.4073,169.9494,170.0689,7710.0
2021-06-07 10:00:00,170.78,170.91,170.41,170.63,9593.0,169.9992,170.1286,169.6309,169.8499,9593.0
2021-06-07 10:05:00,170.69,171.0,170.52,170.72,7922.0,169.9096,170.2182,169.7404,169.9395,7922.0
2021-06-07 10:10:00,170.78,170.87,170.45,170.71,4950.0,169.9992,170.0888,169.6707,169.9295,4950.0
2021-06-07 10:15:00,170.8,171.12,170.5,170.89,6169.0,170.0191,170.3376,169.7205,170.1087,6169.0
2021-06-07 10:20:00,170.86,171.08,170.73,170.86,4462.0,170.0788,170.2978,169.9494,170.0788,4462.0
2021-06-07 10:25:00,170.9,170.91,170.66,170.91,8436.0,170.1186,170.1286,169.8797,170.1286,8436.0
2021-06-07 10:30:00,170.86,170.99,170.66,170.66,9623.0,170.0788,170.2082,169.8797,169.8797,9623.0
2021-06-07 10:35:00,170.73,171.16,170.66,171.09,4482.0,169.9494,170.3774,169.8797,170.3078,4482.0
2021-06-07 10:40:00,171.11,171.27,170.91,171.26,11439.0,170.3277,170.4869,170.1286,170.477,11439.0
2021-06-07 10:45:00,171.25,171.53,171.09,171.1,21597.0,170.467,170.7458,170.3078,170.3177,21597.0
2021-06-07 10:50:00,171.15,171.45,171.07,171.45,13030.0,170.3675,170.6661,170.2879,170.6661,13030.0
2021-06-07 10:55:00,171.45,171.61,171.36,171.53,9072.0,170.6661,170.8254,170.5765,170.7458,9072.0
2021-06-07 11:00:00,171.55,171.77,171.51,171.68,11521.0,170.7657,170.9847,170.7258,170.8951,11521.0
2021-06-07 11:05:00,171.62,171.8,171.25,171.27,12345.0,170.8353,171.0145,170.467,170.4869,12345.0
2021-06-07 11:10:00,171.29,171.68,171.27,171.61,12261.0,170.5069,170.8951,170.4869,170.8254,12261.0
2021-06-07 11:15:00,171.62,171.7,171.4,171.4,4400.0,170.8353,170.915,170.6163,170.6163,4400.0
2021-06-07 11:20:00,171.37,171.84,171.35,171.83,12810.0,170.5865,171.0543,170.5666,171.0444,12810.0
2021-06-07 11:25:00,171.79,171.81,171.3,171.55,6623.0,171.0046,171.0245,170.5168,170.7657,6623.0
2021-06-07 11:30:00,171.63,171.88,171.63,171.69,7687.0,170.8453,171.0942,170.8453,170.905,7687.0
2021-06-07 11:35:00,171.72,171.86,171.63,171.71,4124.0,170.9349,171.0742,170.8453,170.9249,4124.0
2021-06-07 11:40:00,171.64,171.69,171.3,171.56,6329.0,170.8553,170.905,170.5168,170.7756,6329.0
2021-06-07 11:45:00,171.55,171.59,171.35,171.44,5088.0,170.7657,170.8055,170.5666,170.6562,5088.0
2021-06-07 11:50:00,171.4,171.48,171.17,171.3,8317.0,170.6163,170.696,170.3874,170.5168,8317.0
2021-06-07 11:55:00,171.31,171.45,171.19,171.19,11130.0,170.5268,170.6661,170.4073,170.4073,11130.0
2021-06-07 12:00:00,171.22,171.3,171.1,171.21,9351.0,170.4372,170.5168,170.3177,170.4272,9351.0
2021-06-07 12:05:00,171.22,171.32,171.01,171.02,50145.0,170.4372,170.5367,170.2281,170.2381,50145.0
2021-06-07 12:10:00,171.04,171.35,171.04,171.14,10458.0,170.258,170.5666,170.258,170.3575,10458.0
2021-06-07 12:15:00,171.09,171.43,171.09,171.35,4320.0,170.3078,170.6462,170.3078,170.5666,4320.0
2021-06-07 12:20:00,171.36,171.5,171.34,171.34,4200.0,170.5765,170.7159,170.5566,170.5566,4200.0
2021-06-07 12:25:00,171.36,171.39,171.04,171.04,5013.0,170.5765,170.6064,170.258,170.258,5013.0
2021-06-07 12:30:00,171.12,171.12,170.81,170.87,16036.0,170.3376,170.3376,170.029,170.0888,16036.0
2021-06-07 12:35:00,170.85,170.88,170.71,170.81,11033.0,170.0689,170.0987,169.9295,170.029,11033.0
2021-06-07 12:40:00,170.75,171.0,170.75,170.86,10733.0,169.9693,170.2182,169.9693,170.0788,10733.0
2021-06-07 12:45:00,170.9,171.1,170.87,170.9,10172.0,170.1186,170.3177,170.0888,170.1186,10172.0
2021-06-07 12:50:00,170.92,170.95,170.47,170.47,8796.0,170.1385,170.1684,169.6906,169.6906,8796.0
2021-06-07 12:55:00,170.46,170.56,170.1,170.29,20399.0,169.6806,169.7802,169.3223,169.5114,20399.0
2021-06-07 13:00:00,170.27,170.4,170.11,170.23,10109.0,169.4915,169.6209,169.3322,169.4517,10109.0
2021-06-07 13:05:00,170.26,170.29,169.97,170.15,16923.0,169.4816,169.5114,169.1929,169.3721,16923.0
2021-06-07 13:10:00,170.18,170.18,169.83,169.86,13976.0,169.4019,169.4019,169.0535,169.0834,13976.0
2021-06-07 13:15:00,169.98,170.11,169.93,169.98,12720.0,169.2028,169.3322,169.1531,169.2028,12720.0
2021-06-07 13:20:00,169.97,170.08,169.8,169.84,9535.0,169.1929,169.3024,169.0237,169.0635,9535.0
2021-06-07 13:25:00,169.86,169.91,169.32,169.46,22564.0,169.0834,169.1332,168.5459,168.6852,22564.0
2021-06-07 13:30:00,169.47,170.14,169.43,170.0,24484.0,168.6952,169.3621,168.6554,169.2227,24484.0
2021-06-07 13:35:00,170.04,170.13,169.61,169.62,12442.0,169.2626,169.3522,168.8345,168.8445,12442.0
2021-06-07 13:40:00,169.58,169.58,169.31,169.37,11183.0,168.8047,168.8047,168.5359,168.5956,11183.0
2021-06-07 13:45:00,169.34,169.34,169.07,169.21,9699.0,168.5658,168.5658,168.297,168.4364,9699.0
2021-06-07 13:50:00,169.19,169.23,168.84,168.94,16305.0,168.4165,168.4563,168.0681,168.1676,16305.0
2021-06-07 13:55:00,168.92,168.95,168.45,168.5,23700.0,168.1477,168.1775,167.6798,167.7296,23700.0
2021-06-07 14:00:00,168.5,169.29,168.5,169.22,15303.0,167.7296,168.516,167.7296,168.4463,15303.0
2021-06-07 14:05:00,169.11,169.49,169.11,169.33,12628.0,168.3368,168.7151,168.3368,168.5558,12628.0
2021-06-07 14:10:00,169.33,169.33,168.95,169.06,49886.0,168.5558,168.5558,168.1775,168.287,49886.0
2021-06-07 14:15:00,169.05,169.26,169.05,169.22,11755.0,168.2771,168.4861,168.2771,168.4463,11755.0
2021-06-07 14:20:00,169.17,169.43,169.16,169.26,10971.0,168.3965,168.6554,168.3866,168.4861,10971.0
2021-06-07 14:25:00,169.26,169.57,169.22,169.56,13291.0,168.4861,168.7947,168.4463,168.7848,13291.0
2021-06-07 14:30:00,169.57,169.68,169.38,169.51,19094.0,168.7947,168.9042,168.6056,168.735,19094.0
2021-06-07 14:35:00,169.52,169.69,169.47,169.58,12463.0,168.7449,168.9142,168.6952,168.8047,12463.0
2021-06-07 14:40:00,169.61,169.7,169.5,169.63,8841.0,168.8345,168.9241,168.725,168.8544,8841.0
2021-06-07 14:45:00,169.66,169.69,169.4,169.5,17015.0,168.8843,168.9142,168.6255,168.725,17015.0
2021-06-07 14:50:00,169.47,169.74,169.42,169.72,17094.0,168.6952,168.9639,168.6454,168.944,17094.0
2021-06-07 14:55:00,169.74,170.09,169.71,169.85,16411.0,168.9639,169.3123,168.9341,169.0734,16411.0
2021-06-07 15:00:00,169.84,169.94,169.7,169.81,11044.0,169.0635,169.163,168.9241,169.0336,11044.0
2021-06-07 15:05:00,169.77,170.0,169.77,169.83,10640.0,168.9938,169.2227,168.9938,169.0535,10640.0
2021-06-07 15:10:00,169.79,169.81,169.6,169.72,19629.0,169.0137,169.0336,168.8246,168.944,19629.0
2021-06-07 15:15:00,169.71,170.1,169.67,169.82,21832.0,168.9341,169.3223,168.8943,169.0436,21832.0
2021-06-07 15:20:00,169.84,169.95,169.79,169.82,14782.0,169.0635,169.173,169.0137,169.0436,14782.0
2021-06-07 15:25:00,169.81,169.87,169.69,169.84,17553.0,169.0336,169.0933,168.9142,169.0635,17553.0
2021-06-07 15:30:00,169.84,169.99,169.63,169.75,20529.0,169.0635,169.2128,168.8544,168.9739,20529.0
2021-06-07 15:35:00,169.74,169.75,169.41,169.45,22657.0,168.9639,168.9739,168.6354,168.6753,22657.0
2021-06-07 15:40:00,169.45,170.27,169.32,169.96,77359.0,168.6753,169.4915,168.5459,169.1829,77359.0
2021-06-07 15:45:00,169.99,170.17,169.94,170.12,36241.0,169.2128,169.392,169.163,169.3422,36241.0
2021-06-07 15:50:00,170.17,170.51,169.92,170.5,64156.0,169.392,169.7304,169.1431,169.7205,64156.0
2021-06-07 15:55:00,170.5,170.55,170.26,170.4,89854.0,169.7205,169.7702,169.4816,169.6209,89854.0
2021-06-08 09:30:00,170.35,171.0,170.33,170.71,23300.0,169.5711,170.2182,169.5512,169.9295,23300.0
2021-06-08 09:35:00,171.25,171.79,170.88,171.65,33593.0,170.467,171.0046,170.0987,170.8652,33593.0
2021-06-08 09:40:00,171.74,171.88,171.36,171.69,7527.0,170.9548,171.0942,170.5765,170.905,7527.0
2021-06-08 09:45:00,171.81,172.01,171.32,171.72,34348.0,171.0245,171.2236,170.5367,170.9349,34348.0
2021-06-08 09:50:00,171.72,171.99,171.05,171.47,19102.0,170.9349,171.2037,170.2679,170.686,19102.0
2021-06-08 09:55:00,171.39,171.77,171.31,171.76,10672.0,170.6064,170.9847,170.5268,170.9747,10672.0
2021-06-08 10:00:00,171.71,171.88,171.27,171.55,21002.0,170.9249,171.0942,170.4869,170.7657,21002.0
2021-06-08 10:05:00,171.55,172.24,171.52,172.19,12870.0,170.7657,171.4525,170.7358,171.4027,12870.0
2021-06-08 10:10:00,172.18,172.44,172.09,172.09,10938.0,171.3928,171.6516,171.3032,171.3032,10938.0
2021-06-08 10:15:00,172.09,172.38,172.05,172.29,5347.0,171.3032,171.5919,171.2634,171.5023,5347.0
2021-06-08 10:20:00,172.36,172.51,172.14,172.2,5339.0,171.572,171.7213,171.353,171.4127,5339.0
2021-06-08 10:25:00,172.2,172.21,171.96,172.19,10312.0,171.4127,171.4226,171.1738,171.4027,10312.0
2021-06-08 10:30:00,172.12,172.12,171.77,171.82,10768.0,171.3331,171.3331,170.9847,171.0344,10768.0
2021-06-08 10:35:00,171.82,172.03,171.7,171.99,9891.0,171.0344,171.2435,170.915,171.2037,9891.0
2021-06-08 10:40:00,171.92,172.18,171.92,172.03,38002.0,171.134,171.3928,171.134,171.2435,38002.0
2021-06-08 10:45:00,172.03,172.18,171.77,171.77,11066.0,171.2435,171.3928,170.9847,170.9847,11066.0
2021-06-08 10:50:00,171.75,171.99,171.5,171.52,10999.0,170.9647,171.2037,170.7159,170.7358,10999.0
2021-06-08 10:55:00,171.52,171.58,170.93,171.01,11459.0,170.7358,170.7955,170.1485,170.2281,11459.0
2021-06-08 11:00:00,171.03,171.62,170.91,171.56,11921.0,170.248,170.8353,170.1286,170.7756,11921.0
2021-06-08 11:05:00,171.55,171.84,171.32,171.72,15829.0,170.7657,171.0543,170.5367,170.9349,15829.0
2021-06-08 11:10:00,171.77,171.91,171.2,171.2,19197.0,170.9847,171.124,170.4173,170.4173,19197.0
2021-06-08 11:15:00,171.23,171.5,171.05,171.05,8938.0,170.4471,170.7159,170.2679,170.2679,8938.0
2021-06-08 11:20:00,170.84,171.11,170.61,170.61,12520.0,170.0589,170.3277,169.83,169.83,12520.0
2021-06-08 11:25:00,170.62,171.0,170.53,171.0,10844.0,169.8399,170.2182,169.7503,170.2182,10844.0
2021-06-08 11:30:00,170.87,170.99,170.7,170.93,16142.0,170.0888,170.2082,169.9195,170.1485,16142.0
2021-06-08 11:35:00,170.91,170.94,170.7,170.8,10056.0,170.1286,170.1585,169.9195,170.0191,10056.0
2021-06-08 11:40:00,170.8,171.41,170.74,171.3,16523.0,170.0191,170.6263,169.9594,170.5168,16523.0
2021-06-08 11:45:00,171.33,171.35,171.09,171.09,25529.0,170.5467,170.5666,170.3078,170.3078,25529.0
2021-06-08 11:50:00,171.11,171.24,170.99,171.16,10240.0,170.3277,170.4571,170.2082,170.3774,10240.0
2021-06-08 11:55:00,171.11,171.44,171.09,171.24,3563.0,170.3277,170.6562,170.3078,170.4571,3563.0
2021-06-08 12:00:00,171.21,171.28,171.0,171.15,4903.0,170.4272,170.4969,170.2182,170.3675,4903.0
2021-06-08 12:05:00,171.08,171.22,171.08,171.19,5001.0,170.2978,170.4372,170.2978,170.4073,5001.0
2021-06-08 12:10:00,171.22,171.27,171.1,171.23,3621.0,170.4372,170.4869,170.3177,170.4471,3621.0
2021-06-08 12:15:00,171.26,171.26,171.1,171.17,3427.0,170.477,170.477,170.3177,170.3874,3427.0
2021-06-08 12:20:00,171.16,171.21,170.93,171.01,11255.0,170.3774,170.4272,170.1485,170.2281,11255.0
2021-06-08 12:25:00,171.07,171.14,170.93,171.13,5289.0,170.2879,170.3575,170.1485,170.3476,5289.0
2021-06-08 12:30:00,171.15,171.39,171.14,171.39,5040.0,170.3675,170.6064,170.3575,170.6064,5040.0
2021-06-08 12:35:00,171.39,171.74,171.39,171.74,7397.0,170.6064,170.9548,170.6064,170.9548,7397.0
2021-06-08 12:40:00,171.72,171.84,171.6,171.81,4696.0,170.9349,171.0543,170.8154,171.0245,4696.0
2021-06-08 12:45:00,171.9,172.01,171.82,172.01,2106.0,171.1141,171.2236,171.0344,171.2236,2106.0
2021-06-08 12:50:00,172.11,172.12,172.03,172.1,4800.0,171.3231,171.3331,171.2435,171.3131,4800.0
2021-06-08 12:55:00,172.03,172.29,172.03,172.21,8527.0,171.2435,171.5023,171.2435,171.4226,8527.0
2021-06-08 13:00:00,172.19,172.49,172.19,172.47,2100.0,171.4027,171.7014,171.4027,171.6815,2100.0
2021-06-08 13:05:00,172.46,172.5,172.33,172.41,6234.0,171.6715,171.7113,171.5421,171.6217,6234.0
2021-06-08 13:10:00,172.39,172.45,172.25,172.33,3334.0,171.6018,171.6615,171.4625,171.5421,3334.0
2021-06-08 13:15:00,172.33,172.41,172.32,172.35,2500.0,171.5421,171.6217,171.5321,171.562,2500.0
2021-06-08 13:20:00,172.37,172.45,172.25,172.33,3470.0,171.5819,171.6615,171.4625,171.5421,3470.0
2021-06-08 13:25:00,172.38,172.45,172.31,172.45,2332.0,171.5919,171.6615,171.5222,171.6615,2332.0
2021-06-08 13:30:00,172.4,172.45,172.3,172.33,9476.0,171.6118,171.6615,171.5122,171.5421,9476.0
2021-06-08 13:35:00,172.28,172.37,172.25,172.37,2500.0,171.4923,171.5819,171.4625,171.5819,2500.0
2021-06-08 13:40:00,172.32,172.42,172.25,172.42,2107.0,171.5321,171.6317,171.4625,171.6317,2107.0
2021-06-08 13:45:00,172.36,172.38,172.22,172.24,4248.0,171.572,171.5919,171.4326,171.4525,4248.0
2021-06-08 13:50:00,172.19,172.27,171.95,172.09,7846.0,171.4027,171.4824,171.1638,171.3032,7846.0
2021-06-08 13:55:00,172.06,172.23,172.06,172.13,6257.0,171.2733,171.4426,171.2733,171.343,6257.0
2021-06-08 14:00:00,172.09,172.36,172.06,172.36,3241.0,171.3032,171.572,171.2733,171.572,3241.0
2021-06-08 14:05:00,172.37,172.38,172.25,172.38,5046.0,171.5819,171.5919,171.4625,171.5919,5046.0
2021-06-08 14:10:00,172.41,172.46,172.28,172.41,1648.0,171.6217,171.6715,171.4923,171.6217,1648.0
2021-06-08 14:15:00,172.42,172.69,172.42,172.64,4964.0,171.6317,171.9005,171.6317,171.8507,4964.0
2021-06-08 14:20:00,172.62,172.72,172.49,172.66,3200.0,171.8308,171.9303,171.7014,171.8706,3200.0
2021-06-08 14:25:00,172.71,172.87,172.65,172.81,8478.0,171.9204,172.0796,171.8606,172.0199,8478.0
2021-06-08 14:30:00,172.77,172.77,172.62,172.63,3500.0,171.9801,171.9801,171.8308,171.8407,3500.0
2021-06-08 14:35:00,172.62,172.68,172.5,172.61,7248.0,171.8308,171.8905,171.7113,171.8208,7248.0
2021-06-08 14:40:00,172.64,172.8,172.64,172.74,2950.0,171.8507,172.0099,171.8507,171.9502,2950.0
2021-06-08 14:45:00,172.77,172.8,172.64,172.8,8516.0,171.9801,172.0099,171.8507,172.0099,8516.0
2021-06-08 14:50:00,172.82,173.03,172.74,173.0,7363.0,172.0299,172.2389,171.9502,172.209,7363.0
2021-06-08 14:55:00,173.0,173.05,172.92,172.97,6521.0,172.209,172.2588,172.1294,172.1792,6521.0
2021-06-08 15:00:00,173.03,173.15,172.91,172.92,11999.0,172.2389,172.3583,172.1194,172.1294,11999.0
2021-06-08 15:05:00,172.96,172.96,172.65,172.9,6128.0,172.1692,172.1692,171.8606,172.1095,6128.0
2021-06-08 15:10:00,172.91,173.18,172.75,172.76,4435.0,172.1194,172.3882,171.9602,171.9701,4435.0
2021-06-08 15:15:00,172.72,172.74,172.52,172.59,5950.0,171.9303,171.9502,171.7312,171.8009,5950.0
2021-06-08 15:20:00,172.56,172.64,172.31,172.44,10142.0,171.771,171.8507,171.5222,171.6516,10142.0
2021-06-08 15:25:00,172.43,172.69,172.4,172.69,4406.0,171.6416,171.9005,171.6118,171.9005,4406.0
2021-06-08 15:30:00,172.67,172.85,172.67,172.72,8498.0,171.8805,172.0597,171.8805,171.9303,8498.0
2021-06-08 15:35:00,172.71,172.74,172.55,172.61,9427.0,171.9204,171.9502,171.7611,171.8208,9427.0
2021-06-08 15:40:00,172.63,172.66,172.45,172.53,9646.0,171.8407,171.8706,171.6615,171.7412,9646.0
2021-06-08 15:45:00,172.51,172.56,172.37,172.39,14670.0,171.7213,171.771,171.5819,171.6018,14670.0
2021-06-08 15:50:00,172.41,172.75,172.4,172.57,22823.0,171.6217,171.9602,171.6118,171.781,22823.0
2021-06-08 15:55:00,172.54,172.75,172.48,172.62,52100.0,171.7511,171.9602,171.6914,171.8308,52100.0
2021-06-09 09:30:00,173.21,173.21,172.53,172.71,10721.0,172.4181,172.4181,171.7412,171.9204,10721.0
2021-06-09 09:35:00,172.82,172.82,172.12,172.3,4365.0,172.0299,172.0299,171.3331,171.5122,4365.0
2021-06-09 09:40:00,172.0,172.33,171.67,172.33,3884.0,171.2136,171.5421,170.8851,171.5421,3884.0
2021-06-09 09:45:00,172.45,172.59,172.04,172.08,6966.0,171.6615,171.8009,171.2534,171.2932,6966.0
2021-06-09 09:50:00,172.04,172.13,171.84,171.84,3885.0,171.2534,171.343,171.0543,171.0543,3885.0
2021-06-09 09:55:00,172.03,172.38,172.02,172.28,6662.0,171.2435,171.5919,171.2335,171.4923,6662.0
2021-06-09 10:00:00,172.41,172.75,172.37,172.55,2524.0,171.6217,171.9602,171.5819,171.7611,2524.0
2021-06-09 10:05:00,172.52,172.77,172.42,172.77,7560.0,171.7312,171.9801,171.6317,171.9801,7560.0
2021-06-09 10:10:00,172.72,172.95,172.48,172.74,5771.0,171.9303,172.1593,171.6914,171.9502,5771.0
2021-06-09 10:15:00,172.7,173.04,172.64,172.81,26248.0,171.9104,172.2489,171.8507,172.0199,26248.0
2021-06-09 10:20:00,172.94,173.22,172.93,173.08,6949.0,172.1493,172.428,172.1394,172.2887,6949.0
2021-06-09 10:25:00,173.06,173.35,172.93,172.96,4600.0,172.2688,172.5574,172.1394,172.1692,4600.0
2021-06-09 10:30:00,173.03,173.18,172.94,173.18,6512.0,172.2389,172.3882,172.1493,172.3882,6512.0
2021-06-09 10:35:00,173.23,173.58,173.23,173.55,7397.0,172.438,172.7864,172.438,172.7565,7397.0
2021-06-09 10:40:00,173.59,173.71,173.27,173.71,10304.0,172.7963,172.9158,172.4778,172.9158,10304.0
2021-06-09 10:45:00,173.62,173.69,173.05,173.05,4435.0,172.8262,172.8959,172.2588,172.2588,4435.0
2021-06-09 10:50:00,173.08,173.2,172.71,172.99,8807.0,172.2887,172.4081,171.9204,172.1991,8807.0
2021-06-09 10:55:00,172.96,173.43,172.96,173.26,4029.0,172.1692,172.6371,172.1692,172.4678,4029.0
2021-06-09 11:00:00,173.25,173.25,173.04,173.04,3977.0,172.4579,172.4579,172.2489,172.2489,3977.0
2021-06-09 11:05:00,172.98,173.1,172.97,173.09,2612.0,172.1891,172.3086,172.1792,172.2986,2612.0
2021-06-09 11:10:00,173.31,173.31,173.02,173.11,3165.0,172.5176,172.5176,172.2289,172.3185,3165.0
2021-06-09 11:15:00,172.96,172.99,172.74,172.87,8576.0,172.1692,172.1991,171.9502,172.0796,8576.0
2021-06-09 11:20:00,172.81,172.95,172.8,172.82,1800.0,172.0199,172.1593,172.0099,172.0299,1800.0
2021-06-09 11:25:00,172.9,172.9,172.63,172.7,2740.0,172.1095,172.1095,171.8407,171.9104,2740.0
2021-06-09 11:30:00,172.72,172.8,172.6,172.74,7943.0,171.9303,172.0099,171.8109,171.9502,7943.0
2021-06-09 11:35:00,172.7,172.84,172.67,172.8,2920.0,171.9104,172.0498,171.8805,172.0099,2920.0
2021-06-09 11:40:00,172.79,173.02,172.79,173.0,1500.0,172.0,172.2289,172.0,172.209,1500.0
2021-06-09 11:45:00,172.97,173.06,172.95,172.96,1900.0,172.1792,172.2688,172.1593,172.1692,1900.0
2021-06-09 11:50:00,172.77,172.77,172.56,172.56,1685.0,171.9801,171.9801,171.771,171.771,1685.0
2021-06-09 11:55:00,172.52,172.52,172.28,172.45,2776.0,171.7312,171.7312,171.4923,171.6615,2776.0
2021-06-09 12:00:00,172.3,172.98,172.3,172.98,4421.0,171.5122,172.1891,171.5122,172.1891,4421.0
2021-06-09 12:05:00,172.97,173.23,172.95,173.22,3741.0,172.1792,172.438,172.1593,172.428,3741.0
2021-06-09 12:10:00,173.23,173.49,173.22,173.49,2444.0,172.438,172.6968,172.428,172.6968,2444.0
2021-06-09 12:15:00,173.49,173.53,173.34,173.49,5553.0,172.6968,172.7366,172.5475,172.6968,5553.0
2021-06-09 12:20:00,173.57,173.72,173.55,173.65,6030.0,172.7764,172.9257,172.7565,172.8561,6030.0
2021-06-09 12:25:00,173.65,173.96,173.61,173.96,3805.0,172.8561,173.1646,172.8162,173.1646,3805.0
2021-06-09 12:30:00,173.89,174.07,173.81,174.06,9073.0,173.095,173.2741,173.0153,173.2642,9073.0
2021-06-09 12:35:00,174.11,174.11,173.87,173.87,7224.0,173.314,173.314,173.0751,173.0751,7224.0
2021-06-09 12:40:00,173.89,173.91,173.79,173.84,3512.0,173.095,173.1149,172.9954,173.0452,3512.0
2021-06-09 12:45:00,173.8,173.8,173.6,173.72,2109.0,173.0054,173.0054,172.8063,172.9257,2109.0
2021-06-09 12:50:00,173.7,173.83,173.7,173.78,2402.0,172.9058,173.0352,172.9058,172.9855,2402.0
2021-06-09 12:55:00,173.72,173.93,173.72,173.84,1415.0,172.9257,173.1348,172.9257,173.0452,1415.0
2021-06-09 13:00:00,173.84,173.87,173.72,173.73,2159.0,173.0452,173.0751,172.9257,172.9357,2159.0
2021-06-09 13:05:00,173.72,173.76,173.67,173.72,2087.0,172.9257,172.9656,172.876,172.9257,2087.0
2021-06-09 13:10:00,173.66,173.7,173.57,173.57,1900.0,172.866,172.9058,172.7764,172.7764,1900.0
2021-06-09 13:15:00,173.59,173.62,173.42,173.62,2191.0,172.7963,172.8262,172.6271,172.8262,2191.0
2021-06-09 13:20:00,173.59,173.67,173.57,173.66,4253.0,172.7963,172.876,172.7764,172.866,4253.0
2021-06-09 13:25:00,173.63,173.72,173.47,173.47,8169.0,172.8362,172.9257,172.6769,172.6769,8169.0
2021-06-09 13:30:00,173.45,173.51,173.22,173.32,27462.0,172.657,172.7167,172.428,172.5276,27462.0
2021-06-09 13:35:00,173.31,173.52,173.16,173.2,17407.0,172.5176,172.7267,172.3683,172.4081,17407.0
2021-06-09 13:40:00,173.19,173.19,172.87,172.96,10178.0,172.3982,172.3982,172.0796,172.1692,10178.0
2021-06-09 13:45:00,173.0,173.14,172.96,173.03,44998.0,172.209,172.3484,172.1692,172.2389,44998.0
2021-06-09 13:50:00,173.05,173.06,172.73,172.8,6751.0,172.2588,172.2688,171.9403,172.0099,6751.0
2021-06-09 13:55:00,172.82,172.82,172.45,172.51,9429.0,172.0299,172.0299,171.6615,171.7213,9429.0
2021-06-09 14:00:00,172.51,172.65,172.39,172.39,5833.0,171.7213,171.8606,171.6018,171.6018,5833.0
2021-06-09 14:05:00,172.39,172.39,172.17,172.24,5616.0,171.6018,171.6018,171.3828,171.4525,5616.0
2021-06-09 14:10:00,172.28,172.35,172.18,172.18,4808.0,171.4923,171.562,171.3928,171.3928,4808.0
2021-06-09 14:15:00,172.22,172.23,172.09,172.09,5511.0,171.4326,171.4426,171.3032,171.3032,5511.0
2021-06-09 14:20:00,172.14,172.21,172.01,172.21,7154.0,171.353,171.4226,171.2236,171.4226,7154.0
2021-06-09 14:25:00,172.2,172.41,172.2,172.27,7233.0,171.4127,171.6217,171.4127,171.4824,7233.0
2021-06-09 14:30:00,172.27,172.33,172.2,172.25,10665.0,171.4824,171.5421,171.4127,171.4625,10665.0
2021-06-09 14:35:00,172.29,172.29,172.09,172.14,5487.0,171.5023,171.5023,171.3032,171.353,5487.0
2021-06-09 14:40:00,172.12,172.38,172.05,172.33,6749.0,171.3331,171.5919,171.2634,171.5421,6749.0
2021-06-09 14:45:00,172.32,172.55,172.32,172.55,13089.0,171.5321,171.7611,171.5321,171.7611,13089.0
2021-06-09 14:50:00,172.52,172.7,172.47,172.69,8817.0,171.7312,171.9104,171.6815,171.9005,8817.0
2021-06-09 14:55:00,172.69,172.8,172.56,172.56,7360.0,171.9005,172.0099,171.771,171.771,7360.0
2021-06-09 15:00:00,172.59,172.61,172.43,172.47,11637.0,171.8009,171.8208,171.6416,171.6815,11637.0
2021-06-09 15:05:00,172.47,172.56,172.41,172.48,9096.0,171.6815,171.771,171.6217,171.6914,9096.0
2021-06-09 15:10:00,172.44,172.73,172.44,172.61,16637.0,171.6516,171.9403,171.6516,171.8208,16637.0
2021-06-09 15:15:00,172.63,172.65,172.41,172.49,20668.0,171.8407,171.8606,171.6217,171.7014,20668.0
2021-06-09 15:20:00,172.51,172.67,172.46,172.5,33487.0,171.7213,171.8805,171.6715,171.7113,33487.0
2021-06-09 15:25:00,172.53,172.76,172.53,172.74,21001.0,171.7412,171.9701,171.7412,171.9502,21001.0
2021-06-09 15:30:00,172.72,172.95,172.61,172.85,18030.0,171.9303,172.1593,171.8208,172.0597,18030.0
2021-06-09 15:35:00,172.8,172.85,172.58,172.8,20349.0,172.0099,172.0597,171.791,172.0099,20349.0
2021-06-09 15:40:00,172.77,172.81,172.65,172.81,20381.0,171.9801,172.0199,171.8606,172.0199,20381.0
2021-06-09 15:45:00,172.81,173.11,172.78,172.93,20063.0,172.0199,172.3185,171.99,172.1394,20063.0
2021-06-09 15:50:00,172.89,173.2,172.82,172.85,53863.0,172.0995,172.4081,172.0299,172.0597,53863.0
2021-06-09 15:55:00,172.83,173.0,172.73,172.74,96464.0,172.0398,172.209,171.9403,171.9502,96464.0
2021-06-10 09:30:00,172.68,173.42,172.44,172.68,11623.0,171.8905,172.6271,171.6516,171.8905,11623.0
2021-06-10 09:35:00,172.69,173.09,172.38,172.39,10028.0,171.9005,172.2986,171.5919,171.6018,10028.0
2021-06-10 09:40:00,172.39,172.39,171.6,171.77,8768.0,171.6018,171.6018,170.8154,170.9847,8768.0
2021-06-10 09:45:00,171.77,171.82,171.15,171.42,13378.0,170.9847,171.0344,170.3675,170.6363,13378.0
2021-06-10 09:50:00,171.22,171.47,171.0,171.16,7989.0,170.4372,170.686,170.2182,170.3774,7989.0
2021-06-10 09:55:00,171.22,171.33,171.09,171.3,6991.0,170.4372,170.5467,170.3078,170.5168,6991.0
2021-06-10 10:00:00,171.18,171.29,170.95,171.17,7995.0,170.3974,170.5069,170.1684,170.3874,7995.0
2021-06-10 10:05:00,171.07,171.13,170.57,170.57,10517.0,170.2879,170.3476,169.7901,169.7901,10517.0
2021-06-10 10:10:00,170.57,170.64,170.2,170.31,18986.0,169.7901,169.8598,169.4218,169.5313,18986.0
2021-06-10 10:15:00,170.33,170.7,170.25,170.6,16587.0,169.5512,169.9195,169.4716,169.82,16587.0
2021-06-10 10:20:00,170.6,170.63,170.16,170.22,6926.0,169.82,169.8499,169.382,169.4417,6926.0
2021-06-10 10:25:00,170.21,170.66,170.1,170.58,5687.0,169.4318,169.8797,169.3223,169.8001,5687.0
2021-06-10 10:30:00,170.74,170.74,170.07,170.22,3800.0,169.9594,169.9594,169.2924,169.4417,3800.0
2021-06-10 10:35:00,170.27,170.29,169.81,169.87,7716.0,169.4915,169.5114,169.0336,169.0933,7716.0
2021-06-10 10:40:00,169.8,169.98,169.63,169.73,16194.0,169.0237,169.2028,168.8544,168.954,16194.0
2021-06-10 10:45:00,169.66,169.77,169.48,169.65,13408.0,168.8843,168.9938,168.7051,168.8743,13408.0
2021-06-10 10:50:00,169.59,170.02,169.48,169.5,11799.0,168.8146,169.2427,168.7051,168.725,11799.0
2021-06-10 10:55:00,169.4,170.22,169.32,169.97,17198.0,168.6255,169.4417,168.5459,169.1929,17198.0
2021-06-10 11:00:00,169.89,170.11,169.75,170.0,18969.0,169.1133,169.3322,168.9739,169.2227,18969.0
2021-06-10 11:05:00,170.0,170.67,169.91,170.55,25125.0,169.2227,169.8897,169.1332,169.7702,25125.0
2021-06-10 11:10:00,170.5,170.67,170.4,170.56,11381.0,169.7205,169.8897,169.6209,169.7802,11381.0
2021-06-10 11:15:00,170.62,171.01,170.25,170.3,29051.0,169.8399,170.2281,169.4716,169.5214,29051.0
2021-06-10 11:20:00,170.2,170.31,170.05,170.12,6074.0,169.4218,169.5313,169.2725,169.3422,6074.0
2021-06-10 11:25:00,170.07,170.88,169.88,170.75,36949.0,169.2924,170.0987,169.1033,169.9693,36949.0
2021-06-10 11:30:00,170.61,170.72,170.14,170.21,4800.0,169.83,169.9395,169.3621,169.4318,4800.0
2021-06-10 11:35:00,170.16,170.32,169.94,170.21,5980.0,169.382,169.5413,169.163,169.4318,5980.0
2021-06-10 11:40:00,170.22,170.34,169.82,169.9,6728.0,169.4417,169.5612,169.0436,169.1232,6728.0
2021-06-10 11:45:00,170.04,170.14,169.95,170.05,4426.0,169.2626,169.3621,169.173,169.2725,4426.0
2021-06-10 11:50:00,170.09,170.28,170.05,170.17,4429.0,169.3123,169.5015,169.2725,169.392,4429.0
2021-06-10 11:55:00,170.11,170.23,169.92,170.08,5913.0,169.3322,169.4517,169.1431,169.3024,5913.0
2021-06-10 12:00:00,170.08,170.16,169.96,170.12,5081.0,169.3024,169.382,169.1829,169.3422,5081.0
2021-06-10 12:05:00,170.15,170.26,169.94,169.94,2425.0,169.3721,169.4816,169.163,169.163,2425.0
2021-06-10 12:10:00,169.98,170.09,169.79,169.97,3865.0,169.2028,169.3123,169.0137,169.1929,3865.0
2021-06-10 12:15:00,170.21,170.47,170.16,170.47,7506.0,169.4318,169.6906,169.382,169.6906,7506.0
2021-06-10 12:20:00,170.47,170.53,170.37,170.37,4932.0,169.6906,169.7503,169.5911,169.5911,4932.0
2021-06-10 12:25:00,170.38,170.38,170.15,170.25,7671.0,169.601,169.601,169.3721,169.4716,7671.0
2021-06-10 12:30:00,170.27,170.32,170.16,170.28,6525.0,169.4915,169.5413,169.382,169.5015,6525.0
2021-06-10 12:35:00,170.27,170.49,170.23,170.45,3100.0,169.4915,169.7105,169.4517,169.6707,3100.0
2021-06-10 12:40:00,170.39,170.6,170.39,170.6,4460.0,169.611,169.82,169.611,169.82,4460.0
2021-06-10 12:45:00,170.62,170.83,170.57,170.83,11592.0,169.8399,170.049,169.7901,170.049,11592.0
2021-06-10 12:50:00,170.87,170.89,170.73,170.89,6158.0,170.0888,170.1087,169.9494,170.1087,6158.0
2021-06-10 12:55:00,170.87,171.05,170.74,170.91,21718.0,170.0888,170.2679,169.9594,170.1286,21718.0
2021-06-10 13:00:00,170.93,171.08,170.93,171.08,6219.0,170.1485,170.2978,170.1485,170.2978,6219.0
2021-06-10 13:05:00,171.05,171.15,171.01,171.15,4480.0,170.2679,170.3675,170.2281,170.3675,4480.0
2021-06-10 13:10:00,171.15,171.26,171.13,171.21,10629.0,170.3675,170.477,170.3476,170.4272,10629.0
2021-06-10 13:15:00,171.16,171.17,171.0,171.16,4366.0,170.3774,170.3874,170.2182,170.3774,4366.0
2021-06-10 13:20:00,171.17,171.32,171.17,171.29,3581.0,170.3874,170.5367,170.3874,170.5069,3581.0
2021-06-10 13:25:00,171.25,171.25,171.16,171.21,4687.0,170.467,170.467,170.3774,170.4272,4687.0
2021-06-10 13:30:00,171.23,171.31,171.1,171.3,6900.0,170.4471,170.5268,170.3177,170.5168,6900.0
2021-06-10 13:35:00,171.29,171.52,171.29,171.39,5851.0,170.5069,170.7358,170.5069,170.6064,5851.0
2021-06-10 13:40:00,171.37,171.5,171.34,171.5,7400.0,170.5865,170.7159,170.5566,170.7159,7400.0
2021-06-10 13:45:00,171.5,171.74,171.45,171.45,9229.0,170.7159,170.9548,170.6661,170.6661,9229.0
2021-06-10 13:50:00,171.49,171.57,171.45,171.56,9304.0,170.7059,170.7856,170.6661,170.7756,9304.0
2021-06-10 13:55:00,171.53,171.7,171.53,171.62,6700.0,170.7458,170.915,170.7458,170.8353,6700.0
2021-06-10 14:00:00,171.53,171.56,171.39,171.53,3087.0,170.7458,170.7756,170.6064,170.7458,3087.0
2021-06-10 14:05:00,171.59,171.79,171.54,171.59,6500.0,170.8055,171.0046,170.7557,170.8055,6500.0
2021-06-10 14:10:00,171.59,171.6,171.39,171.39,5610.0,170.8055,170.8154,170.6064,170.6064,5610.0
2021-06-10 14:15:00,171.44,171.59,171.35,171.59,5398.0,170.6562,170.8055,170.5666,170.8055,5398.0
2021-06-10 14:20:00,171.61,171.65,171.4,171.41,11786.0,170.8254,170.8652,170.6163,170.6263,11786.0
2021-06-10 14:25:00,171.44,171.48,171.37,171.39,3227.0,170.6562,170.696,170.5865,170.6064,3227.0
2021-06-10 14:30:00,171.41,171.68,171.41,171.67,2901.0,170.6263,170.8951,170.6263,170.8851,2901.0
2021-06-10 14:35:00,171.68,171.77,171.62,171.77,3656.0,170.8951,170.9847,170.8353,170.9847,3656.0
2021-06-10 14:40:00,171.71,171.84,171.66,171.74,5317.0,170.9249,171.0543,170.8752,170.9548,5317.0
2021-06-10 14:45:00,171.72,171.75,171.57,171.67,6700.0,170.9349,170.9647,170.7856,170.8851,6700.0
2021-06-10 14:50:00,171.72,171.82,171.68,171.8,2900.0,170.9349,171.0344,170.8951,171.0145,2900.0
2021-06-10 14:55:00,171.78,171.79,171.64,171.7,9662.0,170.9946,171.0046,170.8553,170.915,9662.0
2021-06-10 15:00:00,171.7,171.72,171.47,171.52,7135.0,170.915,170.9349,170.686,170.7358,7135.0
2021-06-10 15:05:00,171.46,171.52,171.17,171.22,10799.0,170.6761,170.7358,170.3874,170.4372,10799.0
2021-06-10 15:10:00,171.2,171.28,171.06,171.17,12971.0,170.4173,170.4969,170.2779,170.3874,12971.0
2021-06-10 15:15:00,171.14,171.19,171.02,171.09,8029.0,170.3575,170.4073,170.2381,170.3078,8029.0
2021-06-10 15:20:00,171.1,171.14,170.96,170.99,9656.0,170.3177,170.3575,170.1784,170.2082,9656.0
2021-06-10 15:25:00,170.92,171.12,170.76,171.12,12070.0,170.1385,170.3376,169.9793,170.3376,12070.0
2021-06-10 15:30:00,171.09,171.28,170.95,171.18,9342.0,170.3078,170.4969,170.1684,170.3974,9342.0
2021-06-10 15:35:00,171.17,171.24,170.95,171.21,9690.0,170.3874,170.4571,170.1684,170.4272,9690.0
2021-06-10 15:40:00,171.21,171.24,171.09,171.12,5785.0,170.4272,170.4571,170.3078,170.3376,5785.0
2021-06-10 15:45:00,171.12,171.39,171.05,171.37,12154.0,170.3376,170.6064,170.2679,170.5865,12154.0
2021-06-10 15:50:00,171.39,171.73,171.39,171.59,20619.0,170.6064,170.9448,170.6064,170.8055,20619.0
2021-06-10 15:55:00,171.56,171.79,171.45,171.58,38197.0,170.7756,171.0046,170.6661,170.7955,38197.0
2021-06-11 09:30:00,172.2,173.34,172.1,173.03,22129.0,171.4127,172.5475,171.3131,172.2389,22129.0
2021-06-11 09:35:00,173.08,173.67,173.08,173.42,6555.0,172.2887,172.876,172.2887,172.6271,6555.0
2021-06-11 09:40:00,173.49,173.8,173.4,173.72,6119.0,172.6968,173.0054,172.6072,172.9257,6119.0
2021-06-11 09:45:00,173.57,174.09,173.42,173.82,20324.0,172.7764,173.294,172.6271,173.0253,20324.0
2021-06-11 09:50:00,173.7,174.23,173.66,174.21,13890.0,172.9058,173.4334,172.866,173.4135,13890.0
2021-06-11 09:55:00,174.3,174.45,173.98,174.45,9045.0,173.5031,173.6524,173.1846,173.6524,9045.0
2021-06-11 10:00:00,174.43,174.43,173.92,174.2,6295.0,173.6325,173.6325,173.1248,173.4035,6295.0
2021-06-11 10:05:00,174.03,174.2,173.34,173.34,7833.0,173.2343,173.4035,172.5475,172.5475,7833.0
2021-06-11 10:10:00,173.35,173.48,172.94,172.97,4910.0,172.5574,172.6868,172.1493,172.1792,4910.0
2021-06-11 10:15:00,172.95,172.95,172.55,172.72,31721.0,172.1593,172.1593,171.7611,171.9303,31721.0
2021-06-11 10:20:00,172.71,172.72,172.58,172.61,4368.0,171.9204,171.9303,171.791,171.8208,4368.0
2021-06-11 10:25:00,172.6,172.88,172.54,172.83,4523.0,171.8109,172.0896,171.7511,172.0398,4523.0
2021-06-11 10:30:00,172.89,173.44,172.88,173.44,6273.0,172.0995,172.647,172.0896,172.647,6273.0
2021-06-11 10:35:00,173.33,173.41,173.19,173.25,6100.0,172.5375,172.6172,172.3982,172.4579,6100.0
2021-06-11 10:40:00,173.4,173.69,173.21,173.26,31447.0,172.6072,172.8959,172.4181,172.4678,31447.0
2021-06-11 10:45:00,173.12,173.2,172.95,173.06,14634.0,172.3285,172.4081,172.1593,172.2688,14634.0
2021-06-11 10:50:00,173.15,173.53,173.15,173.35,3051.0,172.3583,172.7366,172.3583,172.5574,3051.0
2021-06-11 10:55:00,173.39,173.66,173.3,173.56,4438.0,172.5972,172.866,172.5077,172.7665,4438.0
2021-06-11 11:00:00,173.59,173.66,173.28,173.28,2650.0,172.7963,172.866,172.4878,172.4878,2650.0
2021-06-11 11:05:00,173.32,173.33,172.98,173.16,7151.0,172.5276,172.5375,172.1891,172.3683,7151.0
2021-06-11 11:10:00,173.15,173.33,173.1,173.29,3260.0,172.3583,172.5375,172.3086,172.4977,3260.0
2021-06-11 11:15:00,173.35,173.41,173.2,173.2,2515.0,172.5574,172.6172,172.4081,172.4081,2515.0
2021-06-11 11:20:00,173.22,173.48,173.22,173.4,3313.0,172.428,172.6868,172.428,172.6072,3313.0
2021-06-11 11:25:00,173.47,173.52,173.35,173.42,4529.0,172.6769,172.7267,172.5574,172.6271,4529.0
2021-06-11 11:30:00,173.43,173.5,173.24,173.46,8906.0,172.6371,172.7067,172.4479,172.6669,8906.0
2021-06-11 11:35:00,173.41,173.49,173.19,173.19,3511.0,172.6172,172.6968,172.3982,172.3982,3511.0
2021-06-11 11:40:00,173.2,173.2,172.79,172.86,3000.0,172.4081,172.4081,172.0,172.0697,3000.0
2021-06-11 11:45:00,172.8,172.91,172.62,172.62,9186.0,172.0099,172.1194,171.8308,171.8308,9186.0
2021-06-11 11:50:00,172.59,172.64,172.38,172.46,5014.0,171.8009,171.8507,171.5919,171.6715,5014.0
2021-06-11 11:55:00,172.47,172.62,172.42,172.55,3801.0,171.6815,171.8308,171.6317,171.7611,3801.0
2021-06-11 12:00:00,172.58,172.58,172.31,172.41,4318.0,171.791,171.791,171.5222,171.6217,4318.0
2021-06-11 12:05:00,172.48,172.48,172.25,172.25,2633.0,171.6914,171.6914,171.4625,171.4625,2633.0
2021-06-11 12:10:00,172.26,172.35,172.22,172.25,3233.0,171.4724,171.562,171.4326,171.4625,3233.0
2021-06-11 12:15:00,172.27,172.34,172.17,172.3,2816.0,171.4824,171.5521,171.3828,171.5122,2816.0
2021-06-11 12:20:00,172.3,172.32,172.21,172.25,1129.0,171.5122,171.5321,171.4226,171.4625,1129.0
2021-06-11 12:25:00,172.24,172.29,172.14,172.14,2190.0,171.4525,171.5023,171.353,171.353,2190.0
2021-06-11 12:30:00,172.28,172.28,172.11,172.23,2492.0,171.4923,171.4923,171.3231,171.4426,2492.0
2021-06-11 12:35:00,172.25,172.31,172.22,172.22,2002.0,171.4625,171.5222,171.4326,171.4326,2002.0
2021-06-11 12:40:00,172.22,172.23,172.13,172.17,2134.0,171.4326,171.4426,171.343,171.3828,2134.0
2021-06-11 12:45:00,172.22,172.27,171.95,171.95,5701.0,171.4326,171.4824,171.1638,171.1638,5701.0
2021-06-11 12:50:00,171.95,172.31,171.95,172.29,5710.0,171.1638,171.5222,171.1638,171.5023,5710.0
2021-06-11 12:55:00,172.28,172.49,172.27,172.48,1502.0,171.4923,171.7014,171.4824,171.6914,1502.0
2021-06-11 13:00:00,172.56,172.61,172.44,172.49,3210.0,171.771,171.8208,171.6516,171.7014,3210.0
2021-06-11 13:05:00,172.6,172.61,172.39,172.4,1957.0,171.8109,171.8208,171.6018,171.6118,1957.0
2021-06-11 13:10:00,172.38,172.57,172.36,172.53,2552.0,171.5919,171.781,171.572,171.7412,2552.0
2021-06-11 13:15:00,172.48,172.48,172.32,172.42,3442.0,171.6914,171.6914,171.5321,171.6317,3442.0
2021-06-11 13:20:00,172.46,172.53,172.41,172.51,2589.0,171.6715,171.7412,171.6217,171.7213,2589.0
2021-06-11 13:25:00,172.5,172.59,172.46,172.54,3100.0,171.7113,171.8009,171.6715,171.7511,3100.0
2021-06-11 13:30:00,172.55,172.61,172.48,172.48,2528.0,171.7611,171.8208,171.6914,171.6914,2528.0
2021-06-11 13:35:00,172.43,172.52,172.39,172.52,3950.0,171.6416,171.7312,171.6018,171.7312,3950.0
2021-06-11 13:40:00,172.49,172.51,172.41,172.49,4024.0,171.7014,171.7213,171.6217,171.7014,4024.0
2021-06-11 13:45:00,172.5,172.52,172.4,172.41,4100.0,171.7113,171.7312,171.6118,171.6217,4100.0
2021-06-11 13:50:00,172.43,172.43,172.07,172.1,5794.0,171.6416,171.6416,171.2833,171.3131,5794.0
2021-06-11 13:55:00,172.11,172.15,171.98,171.98,6800.0,171.3231,171.3629,171.1937,171.1937,6800.0
2021-06-11 14:00:00,171.98,172.21,171.98,172.03,6289.0,171.1937,171.4226,171.1937,171.2435,6289.0
2021-06-11 14:05:00,172.05,172.07,171.73,172.0,12108.0,171.2634,171.2833,170.9448,171.2136,12108.0
2021-06-11 14:10:00,172.0,172.1,171.96,172.02,4250.0,171.2136,171.3131,171.1738,171.2335,4250.0
2021-06-11 14:15:00,172.02,172.28,171.99,172.17,9570.0,171.2335,171.4923,171.2037,171.3828,9570.0
2021-06-11 14:20:00,172.17,172.36,172.17,172.3,3735.0,171.3828,171.572,171.3828,171.5122,3735.0
2021-06-11 14:25:00,172.32,172.32,172.16,172.16,3300.0,171.5321,171.5321,171.3729,171.3729,3300.0
2021-06-11 14:30:00,172.16,172.22,172.11,172.11,3748.0,171.3729,171.4326,171.3231,171.3231,3748.0
2021-06-11 14:35:00,172.14,172.24,172.0,172.24,5152.0,171.353,171.4525,171.2136,171.4525,5152.0
2021-06-11 14:40:00,172.27,172.28,172.05,172.19,9567.0,171.4824,171.4923,171.2634,171.4027,9567.0
2021-06-11 14:45:00,172.24,172.37,172.24,172.27,3915.0,171.4525,171.5819,171.4525,171.4824,3915.0
2021-06-11 14:50:00,172.25,172.25,172.11,172.2,5847.0,171.4625,171.4625,171.3231,171.4127,5847.0
2021-06-11 14:55:00,172.25,172.48,172.25,172.43,5094.0,171.4625,171.6914,171.4625,171.6416,5094.0
2021-06-11 15:00:00,172.39,172.45,172.26,172.27,5143.0,171.6018,171.6615,171.4724,171.4824,5143.0
2021-06-11 15:05:00,172.16,172.37,172.16,172.27,7255.0,171.3729,171.5819,171.3729,171.4824,7255.0
2021-06-11 15:10:00,172.28,172.36,172.23,172.23,6132.0,171.4923,171.572,171.4426,171.4426,6132.0
2021-06-11 15:15:00,172.17,172.48,172.17,172.39,8015.0,171.3828,171.6914,171.3828,171.6018,8015.0
2021-06-11 15:20:00,172.37,172.48,172.34,172.41,11066.0,171.5819,171.6914,171.5521,171.6217,11066.0
2021-06-11 15:25:00,172.41,172.44,172.29,172.36,8667.0,171.6217,171.6516,171.5023,171.572,8667.0
2021-06-11 15:30:00,172.38,172.55,172.36,172.45,9562.0,171.5919,171.7611,171.572,171.6615,9562.0
2021-06-11 15:35:00,172.47,172.52,172.28,172.33,17328.0,171.6815,171.7312,171.4923,171.5421,17328.0
2021-06-11 15:40:00,172.33,172.44,172.19,172.36,9398.0,171.5421,171.6516,171.4027,171.572,9398.0
2021-06-11 15:45:00,172.4,172.51,172.28,172.47,15521.0,171.6118,171.7213,171.4923,171.6815,15521.0
2021-06-11 15:50:00,172.47,172.85,172.06,172.78,77683.0,171.6815,172.0597,171.2733,171.99,77683.0
2021-06-11 15:55:00,172.81,173.06,172.68,173.01,84489.0,172.0199,172.2688,171.8905,172.219,84489.0
2021-06-14 09:30:00,173.62,173.96,173.03,173.69,24343.0,172.8262,173.1646,172.2389,172.8959,24343.0
2021-06-14 09:35:00,173.71,173.95,173.14,173.31,9350.0,172.9158,173.1547,172.3484,172.5176,9350.0
2021-06-14 09:40:00,173.31,173.63,172.83,172.94,11133.0,172.5176,172.8362,172.0398,172.1493,11133.0
2021-06-14 09:45:00,172.95,173.39,172.35,172.44,8139.0,172.1593,172.5972,171.562,171.6516,8139.0
2021-06-14 09:50:00,172.39,172.39,171.51,171.73,11224.0,171.6018,171.6018,170.7258,170.9448,11224.0
2021-06-14 09:55:00,171.64,171.93,171.47,171.74,8563.0,170.8553,171.1439,170.686,170.9548,8563.0
2021-06-14 10:00:00,171.72,171.72,170.94,171.02,11491.0,170.9349,170.9349,170.1585,170.2381,11491.0
2021-06-14 10:05:00,171.1,171.24,170.87,170.87,11873.0,170.3177,170.4571,170.0888,170.0888,11873.0
2021-06-14 10:10:00,170.84,171.22,170.81,171.22,7158.0,170.0589,170.4372,170.029,170.4372,7158.0
2021-06-14 10:15:00,171.18,171.35,171.09,171.22,4723.0,170.3974,170.5666,170.3078,170.4372,4723.0
2021-06-14 10:20:00,171.12,171.28,171.04,171.27,4752.0,170.3376,170.4969,170.258,170.4869,4752.0
2021-06-14 10:25:00,171.26,171.26,170.93,170.94,5769.0,170.477,170.477,170.1485,170.1585,5769.0
2021-06-14 10:30:00,170.95,171.13,170.79,171.04,11156.0,170.1684,170.3476,170.0091,170.258,11156.0
2021-06-14 10:35:00,171.01,171.01,170.76,170.9,12231.0,170.2281,170.2281,169.9793,170.1186,12231.0
2021-06-14 10:40:00,170.98,171.06,170.68,170.74,4837.0,170.1983,170.2779,169.8996,169.9594,4837.0
2021-06-14 10:45:00,170.87,171.0,170.77,170.94,7703.0,170.0888,170.2182,169.9892,170.1585,7703.0
2021-06-14 10:50:00,171.04,171.11,170.96,171.05,6765.0,170.258,170.3277,170.1784,170.2679,6765.0
2021-06-14 10:55:00,171.14,171.14,170.68,170.68,10072.0,170.3575,170.3575,169.8996,169.8996,10072.0
2021-06-14 11:00:00,170.72,171.03,170.61,170.84,15684.0,169.9395,170.248,169.83,170.0589,15684.0
2021-06-14 11:05:00,170.87,170.94,170.58,170.87,17549.0,170.0888,170.1585,169.8001,170.0888,17549.0
2021-06-14 11:10:00,170.9,171.14,170.82,170.85,15756.0,170.1186,170.3575,170.039,170.0689,15756.0
2021-06-14 11:15:00,170.86,170.89,170.81,170.87,4800.0,170.0788,170.1087,170.029,170.0888,4800.0
2021-06-14 11:20:00,171.0,171.08,170.96,170.97,13125.0,170.2182,170.2978,170.1784,170.1883,13125.0
2021-06-14 11:25:00,170.8,171.06,170.78,170.91,6100.0,170.0191,170.2779,169.9992,170.1286,6100.0
2021-06-14 11:30:00,170.88,170.88,170.74,170.74,4075.0,170.0987,170.0987,169.9594,169.9594,4075.0
2021-06-14 11:35:00,170.75,170.84,170.42,170.57,17476.0,169.9693,170.0589,169.6408,169.7901,17476.0
2021-06-14 11:40:00,170.57,170.72,170.45,170.49,3554.0,169.7901,169.9395,169.6707,169.7105,3554.0
2021-06-14 11:45:00,170.39,170.43,170.31,170.36,4336.0,169.611,169.6508,169.5313,169.5811,4336.0
2021-06-14 11:50:00,170.4,170.69,170.4,170.52,5222.0,169.6209,169.9096,169.6209,169.7404,5222.0
2021-06-14 11:55:00,170.44,170.44,170.23,170.3,3214.0,169.6607,169.6607,169.4517,169.5214,3214.0
2021-06-14 12:00:00,170.34,170.43,170.34,170.42,2700.0,169.5612,169.6508,169.5612,169.6408,2700.0
2021-06-14 12:05:00,170.48,170.51,170.41,170.5,4120.0,169.7006,169.7304,169.6309,169.7205,4120.0
2021-06-14 12:10:00,170.53,170.68,170.53,170.57,5134.0,169.7503,169.8996,169.7503,169.7901,5134.0
2021-06-14 12:15:00,170.62,170.84,170.61,170.77,15579.0,169.8399,170.0589,169.83,169.9892,15579.0
2021-06-14 12:20:00,170.82,170.82,170.54,170.66,3132.0,170.039,170.039,169.7603,169.8797,3132.0
2021-06-14 12:25:00,170.63,170.74,170.6,170.72,4072.0,169.8499,169.9594,169.82,169.9395,4072.0
2021-06-14 12:30:00,170.71,170.71,170.47,170.54,3476.0,169.9295,169.9295,169.6906,169.7603,3476.0
2021-06-14 12:35:00,170.56,170.67,170.51,170.58,3865.0,169.7802,169.8897,169.7304,169.8001,3865.0
2021-06-14 12:40:00,170.72,170.72,170.43,170.43,5628.0,169.9395,169.9395,169.6508,169.6508,5628.0
2021-06-14 12:45:00,170.47,170.48,170.33,170.36,2986.0,169.6906,169.7006,169.5512,169.5811,2986.0
2021-06-14 12:50:00,170.38,170.42,170.07,170.07,13950.0,169.601,169.6408,169.2924,169.2924,13950.0
2021-06-14 12:55:00,170.13,170.19,169.86,169.91,14239.0,169.3522,169.4119,169.0834,169.1332,14239.0
2021-06-14 13:00:00,169.9,170.1,169.82,170.05,99254.0,169.1232,169.3223,169.0436,169.2725,99254.0
2021-06-14 13:05:00,169.96,170.08,169.96,169.96,5920.0,169.1829,169.3024,169.1829,169.1829,5920.0
2021-06-14 13:10:00,169.96,169.96,169.75,169.82,10068.0,169.1829,169.1829,168.9739,169.0436,10068.0
2021-06-14 13:15:00,169.79,169.85,169.62,169.64,10009.0,169.0137,169.0734,168.8445,168.8644,10009.0
2021-06-14 13:20:00,169.61,169.72,169.55,169.66,3248.0,168.8345,168.944,168.7748,168.8843,3248.0
2021-06-14 13:25:00,169.68,169.69,169.34,169.48,14715.0,168.9042,168.9142,168.5658,168.7051,14715.0
2021-06-14 13:30:00,169.44,169.5,169.32,169.44,10254.0,168.6653,168.725,168.5459,168.6653,10254.0
2021-06-14 13:35:00,169.47,169.48,169.11,169.18,17932.0,168.6952,168.7051,168.3368,168.4065,17932.0
2021-06-14 13:40:00,169.19,169.25,168.96,168.96,14259.0,168.4165,168.4762,168.1875,168.1875,14259.0
2021-06-14 13:45:00,168.99,169.13,168.81,168.97,36303.0,168.2174,168.3567,168.0382,168.1975,36303.0
2021-06-14 13:50:00,168.97,169.09,168.71,168.74,11375.0,168.1975,168.3169,167.9386,167.9685,11375.0
2021-06-14 13:55:00,168.71,168.93,168.65,168.81,6217.0,167.9386,168.1576,167.8789,168.0382,6217.0
2021-06-14 14:00:00,168.85,168.95,168.84,168.89,8166.0,168.078,168.1775,168.0681,168.1178,8166.0
2021-06-14 14:05:00,168.93,169.01,168.86,168.9,7202.0,168.1576,168.2373,168.088,168.1278,7202.0
2021-06-14 14:10:00,168.9,168.95,168.88,168.95,3192.0,168.1278,168.1775,168.1079,168.1775,3192.0
2021-06-14 14:15:00,168.91,168.92,168.82,168.87,6134.0,168.1377,168.1477,168.0481,168.0979,6134.0
2021-06-14 14:20:00,168.8,168.92,168.71,168.89,12571.0,168.0282,168.1477,167.9386,168.1178,12571.0
2021-06-14 14:25:00,168.91,169.01,168.67,168.74,39669.0,168.1377,168.2373,167.8988,167.9685,39669.0
2021-06-14 14:30:00,168.72,168.99,168.69,168.89,5079.0,167.9486,168.2174,167.9187,168.1178,5079.0
2021-06-14 14:35:00,168.87,168.9,168.65,168.78,10372.0,168.0979,168.1278,167.8789,168.0083,10372.0
2021-06-14 14:40:00,168.77,168.97,168.61,168.87,19534.0,167.9984,168.1975,167.8391,168.0979,19534.0
2021-06-14 14:45:00,168.87,168.92,168.78,168.92,5680.0,168.0979,168.1477,168.0083,168.1477,5680.0
2021-06-14 14:50:00,168.87,169.05,168.84,168.99,8154.0,168.0979,168.2771,168.0681,168.2174,8154.0
2021-06-14 14:55:00,169.03,169.1,168.93,169.08,10702.0,168.2572,168.3269,168.1576,168.307,10702.0
2021-06-14 15:00:00,169.06,169.28,168.94,169.26,43034.0,168.287,168.506,168.1676,168.4861,43034.0
2021-06-14 15:05:00,169.21,169.24,168.93,168.97,8250.0,168.4364,168.4662,168.1576,168.1975,8250.0
2021-06-14 15:10:00,168.92,169.0,168.68,168.7,26395.0,168.1477,168.2273,167.9088,167.9287,26395.0
2021-06-14 15:15:00,168.68,168.78,168.63,168.63,8732.0,167.9088,168.0083,167.859,167.859,8732.0
2021-06-14 15:20:00,168.66,168.7,168.61,168.66,10926.0,167.8889,167.9287,167.8391,167.8889,10926.0
2021-06-14 15:25:00,168.65,168.65,168.5,168.6,12430.0,167.8789,167.8789,167.7296,167.8292,12430.0
2021-06-14 15:30:00,168.6,168.71,168.52,168.6,7176.0,167.8292,167.9386,167.7495,167.8292,7176.0
2021-06-14 15:35:00,168.61,168.92,168.45,168.55,26475.0,167.8391,168.1477,167.6798,167.7794,26475.0
2021-06-14 15:40:00,168.56,169.13,168.56,169.07,58868.0,167.7893,168.3567,167.7893,168.297,58868.0
2021-06-14 15:45:00,169.1,169.13,168.83,169.07,46504.0,168.3269,168.3567,168.0581,168.297,46504.0
2021-06-14 15:50:00,169.11,169.16,168.62,169.15,94202.0,168.3368,168.3866,167.8491,168.3766,94202.0
2021-06-14 15:55:00,169.12,169.21,168.87,169.16,111670.0,168.3468,168.4364,168.0979,168.3866,111670.0
2021-06-15 09:30:00,169.51,169.52,168.84,169.24,90643.0,168.735,168.7449,168.0681,168.4662,90643.0
2021-06-15 09:35:00,169.28,169.38,168.45,168.66,14253.0,168.506,168.6056,167.6798,167.8889,14253.0
2021-06-15 09:40:00,168.82,169.02,168.75,168.78,4705.0,168.0481,168.2472,167.9785,168.0083,4705.0
2021-06-15 09:45:00,168.77,170.31,168.76,169.87,65542.0,167.9984,169.5313,167.9884,169.0933,65542.0
2021-06-15 09:50:00,170.01,170.96,169.81,170.82,14398.0,169.2327,170.1784,169.0336,170.039,14398.0
2021-06-15 09:55:00,170.92,171.31,170.65,170.66,17190.0,170.1385,170.5268,169.8698,169.8797,17190.0
2021-06-15 10:00:00,170.73,170.93,170.46,170.88,7981.0,169.9494,170.1485,169.6806,170.0987,7981.0
2021-06-15 10:05:00,170.88,171.17,170.78,170.91,9749.0,170.0987,170.3874,169.9992,170.1286,9749.0
2021-06-15 10:10:00,170.91,171.1,170.71,170.83,11669.0,170.1286,170.3177,169.9295,170.049,11669.0
2021-06-15 10:15:00,170.85,171.03,170.5,170.61,37792.0,170.0689,170.248,169.7205,169.83,37792.0
2021-06-15 10:20:00,170.62,170.97,170.03,170.03,13369.0,169.8399,170.1883,169.2526,169.2526,13369.0
2021-06-15 10:25:00,170.03,170.05,169.66,169.72,5859.0,169.2526,169.2725,168.8843,168.944,5859.0
2021-06-15 10:30:00,169.63,169.94,169.49,169.9,6100.0,168.8544,169.163,168.7151,169.1232,6100.0
2021-06-15 10:35:00,169.78,170.32,169.76,170.24,11045.0,169.0038,169.5413,168.9838,169.4617,11045.0
2021-06-15 10:40:00,170.16,170.17,169.61,169.61,2202.0,169.382,169.392,168.8345,168.8345,2202.0
2021-06-15 10:45:00,169.58,169.94,169.57,169.94,17211.0,168.8047,169.163,168.7947,169.163,17211.0
2021-06-15 10:50:00,169.95,170.11,169.95,170.0,4572.0,169.173,169.3322,169.173,169.2227,4572.0
2021-06-15 10:55:00,170.02,170.06,169.97,170.04,4313.0,169.2427,169.2825,169.1929,169.2626,4313.0
2021-06-15 11:00:00,170.02,170.14,169.84,169.87,4220.0,169.2427,169.3621,169.0635,169.0933,4220.0
2021-06-15 11:05:00,169.92,170.11,169.9,170.03,5744.0,169.1431,169.3322,169.1232,169.2526,5744.0
2021-06-15 11:10:00,170.07,170.1,169.93,169.98,2169.0,169.2924,169.3223,169.1531,169.2028,2169.0
2021-06-15 11:15:00,169.96,170.16,169.78,170.09,4965.0,169.1829,169.382,169.0038,169.3123,4965.0
2021-06-15 11:20:00,170.08,170.13,170.02,170.11,4461.0,169.3024,169.3522,169.2427,169.3322,4461.0
2021-06-15 11:25:00,170.14,170.14,169.77,169.87,2600.0,169.3621,169.3621,168.9938,169.0933,2600.0
2021-06-15 11:30:00,169.87,169.87,169.4,169.4,2593.0,169.0933,169.0933,168.6255,168.6255,2593.0
2021-06-15 11:35:00,169.46,169.54,169.37,169.39,3918.0,168.6852,168.7649,168.5956,168.6155,3918.0
2021-06-15 11:40:00,169.35,169.49,169.24,169.49,5212.0,168.5757,168.7151,168.4662,168.7151,5212.0
2021-06-15 11:45:00,169.51,169.73,169.49,169.71,4904.0,168.735,168.954,168.7151,168.9341,4904.0
2021-06-15 11:50:00,169.71,169.83,169.49,169.53,3030.0,168.9341,169.0535,168.7151,168.7549,3030.0
2021-06-15 11:55:00,169.51,169.6,169.46,169.6,1600.0,168.735,168.8246,168.6852,168.8246,1600.0
2021-06-15 12:00:00,169.6,169.74,169.6,169.71,1639.0,168.8246,168.9639,168.8246,168.9341,1639.0
2021-06-15 12:05:00,169.7,169.73,169.63,169.63,3411.0,168.9241,168.954,168.8544,168.8544,3411.0
2021-06-15 12:10:00,169.67,169.76,169.54,169.54,4549.0,168.8943,168.9838,168.7649,168.7649,4549.0
2021-06-15 12:15:00,169.52,169.6,169.45,169.6,2701.0,168.7449,168.8246,168.6753,168.8246,2701.0
2021-06-15 12:20:00,169.68,169.81,169.6,169.81,3000.0,168.9042,169.0336,168.8246,169.0336,3000.0
2021-06-15 12:25:00,169.79,170.01,169.79,169.9,3010.0,169.0137,169.2327,169.0137,169.1232,3010.0
2021-06-15 12:30:00,169.87,170.1,169.82,170.05,5653.0,169.0933,169.3223,169.0436,169.2725,5653.0
2021-06-15 12:35:00,170.1,170.13,170.0,170.07,5911.0,169.3223,169.3522,169.2227,169.2924,5911.0
2021-06-15 12:40:00,170.03,170.06,169.84,169.99,3219.0,169.2526,169.2825,169.0635,169.2128,3219.0
2021-06-15 12:45:00,169.94,170.15,169.94,170.11,6152.0,169.163,169.3721,169.163,169.3322,6152.0
2021-06-15 12:50:00,170.12,170.17,169.99,170.13,3928.0,169.3422,169.392,169.2128,169.3522,3928.0
2021-06-15 12:55:00,170.11,170.11,169.96,170.03,5134.0,169.3322,169.3322,169.1829,169.2526,5134.0
2021-06-15 13:00:00,169.99,170.01,169.81,170.01,4869.0,169.2128,169.2327,169.0336,169.2327,4869.0
2021-06-15 13:05:00,170.07,170.43,170.07,170.32,15962.0,169.2924,169.6508,169.2924,169.5413,15962.0
2021-06-15 13:10:00,170.3,170.37,170.12,170.23,7155.0,169.5214,169.5911,169.3422,169.4517,7155.0
2021-06-15 13:15:00,170.2,170.2,170.05,170.1,8065.0,169.4218,169.4218,169.2725,169.3223,8065.0
2021-06-15 13:20:00,170.1,170.21,169.91,169.91,3841.0,169.3223,169.4318,169.1332,169.1332,3841.0
2021-06-15 13:25:00,169.91,170.0,169.88,169.98,3490.0,169.1332,169.2227,169.1033,169.2028,3490.0
2021-06-15 13:30:00,169.92,170.06,169.86,170.0,7318.0,169.1431,169.2825,169.0834,169.2227,7318.0
2021-06-15 13:35:00,169.98,170.14,169.91,169.99,24054.0,169.2028,169.3621,169.1332,169.2128,24054.0
2021-06-15 13:40:00,169.97,170.05,169.72,169.99,10305.0,169.1929,169.2725,168.944,169.2128,10305.0
2021-06-15 13:45:00,169.96,170.19,169.92,170.18,6596.0,169.1829,169.4119,169.1431,169.4019,6596.0
2021-06-15 13:50:00,170.14,170.2,169.9,169.96,5811.0,169.3621,169.4218,169.1232,169.1829,5811.0
2021-06-15 13:55:00,170.0,170.17,169.92,170.09,13450.0,169.2227,169.392,169.1431,169.3123,13450.0
2021-06-15 14:00:00,170.09,170.5,170.08,170.27,11735.0,169.3123,169.7205,169.3024,169.4915,11735.0
2021-06-15 14:05:00,170.24,170.29,170.09,170.17,17650.0,169.4617,169.5114,169.3123,169.392,17650.0
2021-06-15 14:10:00,170.17,170.17,169.95,169.97,19250.0,169.392,169.392,169.173,169.1929,19250.0
2021-06-15 14:15:00,169.97,170.12,169.95,169.96,11388.0,169.1929,169.3422,169.173,169.1829,11388.0
2021-06-15 14:20:00,169.97,170.06,169.87,170.03,13878.0,169.1929,169.2825,169.0933,169.2526,13878.0
2021-06-15 14:25:00,170.05,170.26,170.02,170.24,15332.0,169.2725,169.4816,169.2427,169.4617,15332.0
2021-06-15 14:30:00,170.22,170.22,169.96,169.99,24504.0,169.4417,169.4417,169.1829,169.2128,24504.0
2021-06-15 14:35:00,170.0,170.03,169.89,169.95,10559.0,169.2227,169.2526,169.1133,169.173,10559.0
2021-06-15 14:40:00,169.98,170.06,169.91,170.04,11069.0,169.2028,169.2825,169.1332,169.2626,11069.0
2021-06-15 14:45:00,170.04,170.25,170.0,170.25,7716.0,169.2626,169.4716,169.2227,169.4716,7716.0
2021-06-15 14:50:00,170.19,170.26,170.07,170.09,11298.0,169.4119,169.4816,169.2924,169.3123,11298.0
2021-06-15 14:55:00,170.1,170.18,170.03,170.07,7651.0,169.3223,169.4019,169.2526,169.2924,7651.0
2021-06-15 15:00:00,170.06,170.27,169.95,170.12,7908.0,169.2825,169.4915,169.173,169.3422,7908.0
2021-06-15 15:05:00,170.12,170.27,170.12,170.13,9682.0,169.3422,169.4915,169.3422,169.3522,9682.0
2021-06-15 15:10:00,170.17,170.3,170.13,170.2,7930.0,169.392,169.5214,169.3522,169.4218,7930.0
2021-06-15 15:15:00,170.2,170.41,169.86,169.97,34744.0,169.4218,169.6309,169.0834,169.1929,34744.0
2021-06-15 15:20:00,169.92,170.05,169.9,170.02,5242.0,169.1431,169.2725,169.1232,169.2427,5242.0
2021-06-15 15:25:00,170.0,170.18,169.97,170.02,20507.0,169.2227,169.4019,169.1929,169.2427,20507.0
2021-06-15 15:30:00,170.02,170.02,169.67,169.77,14446.0,169.2427,169.2427,168.8943,168.9938,14446.0
2021-06-15 15:35:00,169.8,169.94,169.73,169.86,11414.0,169.0237,169.163,168.954,169.0834,11414.0
2021-06-15 15:40:00,169.88,170.04,169.83,170.0,12043.0,169.1033,169.2626,169.0535,169.2227,12043.0
2021-06-15 15:45:00,169.99,170.25,169.95,170.24,28584.0,169.2128,169.4716,169.173,169.4617,28584.0
2021-06-15 15:50:00,170.22,170.22,169.94,170.04,45926.0,169.4417,169.4417,169.163,169.2626,45926.0
2021-06-15 15:55:00,170.03,170.14,169.91,170.0,75010.0,169.2526,169.3621,169.1332,169.2227,75010.0
2021-06-16 09:30:00,168.83,169.6,168.31,169.31,28757.0,168.0581,168.8246,167.5405,168.5359,28757.0
2021-06-16 09:35:00,169.31,169.58,168.99,169.28,62715.0,168.5359,168.8047,168.2174,168.506,62715.0
2021-06-16 09:40:00,169.46,169.48,168.89,169.15,13443.0,168.6852,168.7051,168.1178,168.3766,13443.0
2021-06-16 09:45:00,169.12,169.19,168.9,169.17,15281.0,168.3468,168.4165,168.1278,168.3965,15281.0
2021-06-16 09:50:00,169.18,169.5,169.12,169.48,12504.0,168.4065,168.725,168.3468,168.7051,12504.0
2021-06-16 09:55:00,169.5,169.64,169.22,169.4,36639.0,168.725,168.8644,168.4463,168.6255,36639.0
2021-06-16 10:00:00,169.4,169.63,169.25,169.5,19595.0,168.6255,168.8544,168.4762,168.725,19595.0
2021-06-16 10:05:00,169.48,169.88,169.4,169.81,31963.0,168.7051,169.1033,168.6255,169.0336,31963.0
2021-06-16 10:10:00,169.82,169.99,169.63,169.94,28480.0,169.0436,169.2128,168.8544,169.163,28480.0
2021-06-16 10:15:00,169.88,170.08,169.72,169.76,11726.0,169.1033,169.3024,168.944,168.9838,11726.0
2021-06-16 10:20:00,169.86,169.93,169.19,169.2,7741.0,169.0834,169.1531,168.4165,168.4264,7741.0
2021-06-16 10:25:00,169.27,169.32,169.14,169.21,9179.0,168.4961,168.5459,168.3667,168.4364,9179.0
2021-06-16 10:30:00,169.15,169.56,169.15,169.48,7970.0,168.3766,168.7848,168.3766,168.7051,7970.0
2021-06-16 10:35:00,169.38,169.38,168.95,169.06,17280.0,168.6056,168.6056,168.1775,168.287,17280.0
2021-06-16 10:40:00,169.04,169.34,168.99,169.28,9674.0,168.2671,168.5658,168.2174,168.506,9674.0
2021-06-16 10:45:00,169.44,169.64,169.32,169.4,11748.0,168.6653,168.8644,168.5459,168.6255,11748.0
2021-06-16 10:50:00,169.48,169.6,169.39,169.41,6095.0,168.7051,168.8246,168.6155,168.6354,6095.0
2021-06-16 10:55:00,169.34,169.42,169.25,169.37,7624.0,168.5658,168.6454,168.4762,168.5956,7624.0
2021-06-16 11:00:00,169.38,169.51,169.31,169.34,12424.0,168.6056,168.735,168.5359,168.5658,12424.0
2021-06-16 11:05:00,169.32,169.32,168.82,168.93,7114.0,168.5459,168.5459,168.0481,168.1576,7114.0
2021-06-16 11:10:00,168.89,169.01,168.67,168.94,9863.0,168.1178,168.2373,167.8988,168.1676,9863.0
2021-06-16 11:15:00,169.06,169.14,168.95,169.1,9126.0,168.287,168.3667,168.1775,168.3269,9126.0
2021-06-16 11:20:00,169.05,169.07,168.97,169.0,6129.0,168.2771,168.297,168.1975,168.2273,6129.0
2021-06-16 11:25:00,169.05,169.06,168.86,168.89,7705.0,168.2771,168.287,168.088,168.1178,7705.0
2021-06-16 11:30:00,168.89,169.01,168.86,168.91,7211.0,168.1178,168.2373,168.088,168.1377,7211.0
2021-06-16 11:35:00,168.93,169.17,168.89,169.17,5530.0,168.1576,168.3965,168.1178,168.3965,5530.0
2021-06-16 11:40:00,169.39,169.44,169.17,169.33,11032.0,168.6155,168.6653,168.3965,168.5558,11032.0
2021-06-16 11:45:00,169.42,169.54,169.37,169.45,8346.0,168.6454,168.7649,168.5956,168.6753,8346.0
2021-06-16 11:50:00,169.44,169.68,169.41,169.51,12756.0,168.6653,168.9042,168.6354,168.735,12756.0
2021-06-16 11:55:00,169.5,169.5,169.27,169.33,3224.0,168.725,168.725,168.4961,168.5558,3224.0
2021-06-16 12:00:00,169.31,169.4,169.11,169.11,7310.0,168.5359,168.6255,168.3368,168.3368,7310.0
2021-06-16 12:05:00,169.12,169.17,169.07,169.07,3894.0,168.3468,168.3965,168.297,168.297,3894.0
2021-06-16 12:10:00,169.07,169.11,168.77,168.77,8300.0,168.297,168.3368,167.9984,167.9984,8300.0
2021-06-16 12:15:00,168.84,168.87,168.47,168.53,8298.0,168.0681,168.0979,167.6997,167.7595,8298.0
2021-06-16 12:20:00,168.55,168.59,168.35,168.5,9513.0,167.7794,167.8192,167.5803,167.7296,9513.0
2021-06-16 12:25:00,168.47,168.49,168.2,168.2,6965.0,167.6997,167.7197,167.431,167.431,6965.0
2021-06-16 12:30:00,168.19,168.4,168.17,168.4,9518.0,167.421,167.6301,167.4011,167.6301,9518.0
2021-06-16 12:35:00,168.33,168.37,167.88,168.0,12049.0,167.5604,167.6002,167.1124,167.2319,12049.0
2021-06-16 12:40:00,168.05,168.18,168.04,168.17,5966.0,167.2817,167.4111,167.2717,167.4011,5966.0
2021-06-16 12:45:00,168.1,168.25,168.08,168.17,6848.0,167.3314,167.4808,167.3115,167.4011,6848.0
2021-06-16 12:50:00,168.16,168.16,167.8,167.87,14854.0,167.3912,167.3912,167.0328,167.1025,14854.0
2021-06-16 12:55:00,167.9,168.01,167.82,168.0,8161.0,167.1324,167.2418,167.0527,167.2319,8161.0
2021-06-16 13:00:00,167.97,167.97,167.57,167.61,7000.0,167.202,167.202,166.8039,166.8437,7000.0
2021-06-16 13:05:00,167.61,167.63,167.35,167.42,7543.0,166.8437,166.8636,166.5849,166.6545,7543.0
2021-06-16 13:10:00,167.45,167.57,167.36,167.56,7477.0,166.6844,166.8039,166.5948,166.7939,7477.0
2021-06-16 13:15:00,167.58,167.71,167.48,167.71,9375.0,166.8138,166.9432,166.7143,166.9432,9375.0
2021-06-16 13:20:00,167.76,167.82,167.51,167.54,10882.0,166.993,167.0527,166.7441,166.774,10882.0
2021-06-16 13:25:00,167.57,167.65,167.53,167.65,5903.0,166.8039,166.8835,166.764,166.8835,5903.0
2021-06-16 13:30:00,167.63,167.91,167.61,167.88,9387.0,166.8636,167.1423,166.8437,167.1124,9387.0
2021-06-16 13:35:00,167.92,168.12,167.81,168.11,4758.0,167.1523,167.3513,167.0428,167.3414,4758.0
2021-06-16 13:40:00,168.15,168.5,168.07,168.1,18102.0,167.3812,167.7296,167.3016,167.3314,18102.0
2021-06-16 13:45:00,168.06,168.15,167.74,167.9,11490.0,167.2916,167.3812,166.9731,167.1324,11490.0
2021-06-16 13:50:00,167.82,168.15,167.71,168.06,12871.0,167.0527,167.3812,166.9432,167.2916,12871.0
2021-06-16 13:55:00,168.04,168.32,167.9,168.26,9608.0,167.2717,167.5504,167.1324,167.4907,9608.0
2021-06-16 14:00:00,168.18,168.18,166.15,167.52,26600.0,167.4111,167.4111,165.3904,166.7541,26600.0
2021-06-16 14:05:00,167.61,168.49,167.52,168.06,10554.0,166.8437,167.7197,166.7541,167.2916,10554.0
2021-06-16 14:10:00,168.1,168.54,167.81,167.91,32296.0,167.3314,167.7694,167.0428,167.1423,32296.0
2021-06-16 14:15:00,167.9,167.98,167.32,167.45,17034.0,167.1324,167.212,166.555,166.6844,17034.0
2021-06-16 14:20:00,167.41,167.94,167.4,167.85,13499.0,166.6446,167.1722,166.6346,167.0826,13499.0
2021-06-16 14:25:00,167.89,168.67,167.88,168.3,9442.0,167.1224,167.8988,167.1124,167.5305,9442.0
2021-06-16 14:30:00,168.28,168.36,167.34,167.85,30416.0,167.5106,167.5902,166.5749,167.0826,30416.0
2021-06-16 14:35:00,167.91,168.06,167.62,167.97,7549.0,167.1423,167.2916,166.8536,167.202,7549.0
2021-06-16 14:40:00,167.92,167.92,167.31,167.31,7618.0,167.1523,167.1523,166.545,166.545,7618.0
2021-06-16 14:45:00,167.21,167.64,167.13,167.32,8219.0,166.4455,166.8735,166.3659,166.555,8219.0
2021-06-16 14:50:00,167.25,167.85,167.25,167.81,44150.0,166.4853,167.0826,166.4853,167.0428,44150.0
2021-06-16 14:55:00,167.82,168.09,167.61,167.97,27821.0,167.0527,167.3215,166.8437,167.202,27821.0
2021-06-16 15:00:00,167.9,168.14,167.75,168.02,18746.0,167.1324,167.3713,166.983,167.2518,18746.0
2021-06-16 15:05:00,168.05,168.25,167.91,168.15,18171.0,167.2817,167.4808,167.1423,167.3812,18171.0
2021-06-16 15:10:00,168.16,168.39,168.14,168.28,51022.0,167.3912,167.6201,167.3713,167.5106,51022.0
2021-06-16 15:15:00,168.32,168.44,168.02,168.44,20175.0,167.5504,167.6699,167.2518,167.6699,20175.0
2021-06-16 15:20:00,168.46,168.77,168.38,168.68,16223.0,167.6898,167.9984,167.6102,167.9088,16223.0
2021-06-16 15:25:00,168.62,168.63,168.24,168.3,12867.0,167.8491,167.859,167.4708,167.5305,12867.0
2021-06-16 15:30:00,168.31,168.59,168.03,168.12,25316.0,167.5405,167.8192,167.2618,167.3513,25316.0
2021-06-16 15:35:00,168.1,168.32,167.94,168.31,15440.0,167.3314,167.5504,167.1722,167.5405,15440.0
2021-06-16 15:40:00,168.37,168.6,168.17,168.37,23284.0,167.6002,167.8292,167.4011,167.6002,23284.0
2021-06-16 15:45:00,168.34,168.46,168.11,168.26,21388.0,167.5703,167.6898,167.3414,167.4907,21388.0
2021-06-16 15:50:00,168.24,168.27,168.04,168.12,32424.0,167.4708,167.5007,167.2717,167.3513,32424.0
2021-06-16 15:55:00,168.13,168.2,167.89,167.95,67968.0,167.3613,167.431,167.1224,167.1821,67968.0
2021-06-17 09:30:00,167.66,169.26,167.66,168.74,23828.0,166.8934,168.4861,166.8934,167.9685,23828.0
2021-06-17 09:35:00,168.99,169.14,168.64,168.8,59943.0,168.2174,168.3667,167.869,168.0282,59943.0
2021-06-17 09:40:00,168.86,169.34,168.77,169.26,22603.0,168.088,168.5658,167.9984,168.4861,22603.0
2021-06-17 09:45:00,169.25,169.26,168.6,168.7,12803.0,168.4762,168.4861,167.8292,167.9287,12803.0
2021-06-17 09:50:00,168.63,169.06,168.57,168.79,9828.0,167.859,168.287,167.7993,168.0183,9828.0
2021-06-17 09:55:00,168.86,168.93,168.55,168.68,10166.0,168.088,168.1576,167.7794,167.9088,10166.0
2021-06-17 10:00:00,168.72,168.93,168.35,168.35,64650.0,167.9486,168.1576,167.5803,167.5803,64650.0
2021-06-17 10:05:00,168.38,168.49,167.7,167.71,19594.0,167.6102,167.7197,166.9333,166.9432,19594.0
2021-06-17 10:10:00,167.67,167.97,167.57,167.77,8955.0,166.9034,167.202,166.8039,167.0029,8955.0
2021-06-17 10:15:00,167.77,168.11,167.75,168.11,9831.0,167.0029,167.3414,166.983,167.3414,9831.0
2021-06-17 10:20:00,168.25,168.37,168.04,168.35,10721.0,167.4808,167.6002,167.2717,167.5803,10721.0
2021-06-17 10:25:00,168.36,168.49,168.11,168.25,8098.0,167.5902,167.7197,167.3414,167.4808,8098.0
2021-06-17 10:30:00,168.17,168.21,167.78,168.19,14687.0,167.4011,167.4409,167.0129,167.421,14687.0
2021-06-17 10:35:00,168.11,168.53,168.07,168.27,11465.0,167.3414,167.7595,167.3016,167.5007,11465.0
2021-06-17 10:40:00,168.18,168.54,168.07,168.5,19006.0,167.4111,167.7694,167.3016,167.7296,19006.0
2021-06-17 10:45:00,168.47,168.62,168.15,168.35,16629.0,167.6997,167.8491,167.3812,167.5803,16629.0
2021-06-17 10:50:00,168.27,168.3,167.66,167.82,22491.0,167.5007,167.5305,166.8934,167.0527,22491.0
2021-06-17 10:55:00,167.79,168.0,167.68,167.8,10423.0,167.0229,167.2319,166.9134,167.0328,10423.0
2021-06-17 11:00:00,167.8,167.85,167.3,167.31,39617.0,167.0328,167.0826,166.5351,166.545,39617.0
2021-06-17 11:05:00,167.25,167.64,167.21,167.6,8899.0,166.4853,166.8735,166.4455,166.8337,8899.0
2021-06-17 11:10:00,167.63,167.64,166.45,166.7,27737.0,166.8636,166.8735,165.689,165.9378,27737.0
2021-06-17 11:15:00,166.75,167.05,166.58,166.96,12457.0,165.9876,166.2862,165.8184,166.1966,12457.0
2021-06-17 11:20:00,166.91,167.1,166.58,166.66,5963.0,166.1469,166.336,165.8184,165.898,5963.0
2021-06-17 11:25:00,166.68,166.78,166.44,166.56,15722.0,165.9179,166.0175,165.679,165.7985,15722.0
2021-06-17 11:30:00,166.6,166.8,166.53,166.54,9358.0,165.8383,166.0374,165.7686,165.7786,9358.0
2021-06-17 11:35:00,166.51,166.77,166.35,166.77,17920.0,165.7487,166.0075,165.5894,166.0075,17920.0
2021-06-17 11:40:00,166.79,166.87,166.36,166.46,11776.0,166.0274,166.1071,165.5994,165.6989,11776.0
2021-06-17 11:45:00,166.44,166.52,166.32,166.51,44531.0,165.679,165.7587,165.5596,165.7487,44531.0
2021-06-17 11:50:00,166.5,166.56,166.25,166.47,81260.0,165.7388,165.7985,165.4899,165.7089,81260.0
2021-06-17 11:55:00,166.49,166.6,166.25,166.25,36817.0,165.7288,165.8383,165.4899,165.4899,36817.0
2021-06-17 12:00:00,166.2,166.29,166.0,166.13,17981.0,165.4401,165.5297,165.241,165.3704,17981.0
2021-06-17 12:05:00,166.12,166.15,165.91,165.99,10886.0,165.3605,165.3904,165.1514,165.2311,10886.0
2021-06-17 12:10:00,166.0,166.18,165.97,166.0,5755.0,165.241,165.4202,165.2112,165.241,5755.0
2021-06-17 12:15:00,165.89,166.0,165.53,165.56,12720.0,165.1315,165.241,164.7732,164.803,12720.0
2021-06-17 12:20:00,165.53,165.54,165.15,165.39,20569.0,164.7732,164.7831,164.3949,164.6338,20569.0
2021-06-17 12:25:00,165.35,165.41,164.91,165.13,25697.0,164.594,164.6537,164.156,164.375,25697.0
2021-06-17 12:30:00,165.11,165.66,164.94,165.59,20569.0,164.3551,164.9026,164.1859,164.8329,20569.0
2021-06-17 12:35:00,165.58,165.77,165.28,165.68,17408.0,164.823,165.0121,164.5243,164.9225,17408.0
2021-06-17 12:40:00,165.69,165.72,165.39,165.53,6106.0,164.9325,164.9623,164.6338,164.7732,6106.0
2021-06-17 12:45:00,165.48,165.81,165.48,165.63,8942.0,164.7234,165.0519,164.7234,164.8727,8942.0
2021-06-17 12:50:00,165.71,166.13,165.61,166.09,9289.0,164.9524,165.3704,164.8528,165.3306,9289.0
2021-06-17 12:55:00,166.18,166.28,166.03,166.28,5892.0,165.4202,165.5198,165.2709,165.5198,5892.0
2021-06-17 13:00:00,166.3,166.7,166.26,166.55,7963.0,165.5397,165.9378,165.4998,165.7885,7963.0
2021-06-17 13:05:00,166.55,166.95,166.48,166.94,5974.0,165.7885,166.1867,165.7188,166.1767,5974.0
2021-06-17 13:10:00,166.94,166.94,166.43,166.67,12426.0,166.1767,166.1767,165.6691,165.908,12426.0
2021-06-17 13:15:00,166.72,166.78,166.48,166.5,5859.0,165.9577,166.0175,165.7188,165.7388,5859.0
2021-06-17 13:20:00,166.53,166.68,166.46,166.59,5149.0,165.7686,165.9179,165.6989,165.8283,5149.0
2021-06-17 13:25:00,166.63,166.75,166.51,166.73,4893.0,165.8682,165.9876,165.7487,165.9677,4893.0
2021-06-17 13:30:00,166.67,166.93,166.6,166.93,19446.0,165.908,166.1668,165.8383,166.1668,19446.0
2021-06-17 13:35:00,166.93,166.93,166.73,166.79,6634.0,166.1668,166.1668,165.9677,166.0274,6634.0
2021-06-17 13:40:00,166.86,167.27,166.86,167.24,12887.0,166.0971,166.5052,166.0971,166.4754,12887.0
2021-06-17 13:45:00,167.27,167.4,166.96,166.96,16318.0,166.5052,166.6346,166.1966,166.1966,16318.0
2021-06-17 13:50:00,167.02,167.03,166.62,166.63,9639.0,166.2564,166.2663,165.8582,165.8682,9639.0
2021-06-17 13:55:00,166.62,166.95,166.62,166.87,6880.0,165.8582,166.1867,165.8582,166.1071,6880.0
2021-06-17 14:00:00,166.91,166.93,166.68,166.77,5515.0,166.1469,166.1668,165.9179,166.0075,5515.0
2021-06-17 14:05:00,166.82,166.92,166.68,166.72,5560.0,166.0573,166.1568,165.9179,165.9577,5560.0
2021-06-17 14:10:00,166.73,166.91,166.73,166.78,11943.0,165.9677,166.1469,165.9677,166.0175,11943.0
2021-06-17 14:15:00,166.72,166.77,166.4,166.4,6562.0,165.9577,166.0075,165.6392,165.6392,6562.0
2021-06-17 14:20:00,166.35,166.61,166.12,166.61,11457.0,165.5894,165.8482,165.3605,165.8482,11457.0
2021-06-17 14:25:00,166.5,166.55,166.26,166.39,7384.0,165.7388,165.7885,165.4998,165.6293,7384.0
2021-06-17 14:30:00,166.39,166.41,166.21,166.25,5017.0,165.6293,165.6492,165.4501,165.4899,5017.0
2021-06-17 14:35:00,166.21,166.28,166.09,166.09,8019.0,165.4501,165.5198,165.3306,165.3306,8019.0
2021-06-17 14:40:00,166.13,166.32,166.13,166.17,7760.0,165.3704,165.5596,165.3704,165.4103,7760.0
2021-06-17 14:45:00,166.24,166.26,166.0,166.03,6600.0,165.4799,165.4998,165.241,165.2709,6600.0
2021-06-17 14:50:00,166.04,166.14,165.99,166.06,5211.0,165.2809,165.3804,165.2311,165.3008,5211.0
2021-06-17 14:55:00,166.05,166.15,165.95,165.95,8885.0,165.2908,165.3904,165.1913,165.1913,8885.0
2021-06-17 15:00:00,166.03,166.06,165.73,166.03,13252.0,165.2709,165.3008,164.9723,165.2709,13252.0
2021-06-17 15:05:00,166.03,166.42,166.02,166.41,16487.0,165.2709,165.6591,165.2609,165.6492,16487.0
2021-06-17 15:10:00,166.37,166.69,166.29,166.69,14333.0,165.6093,165.9279,165.5297,165.9279,14333.0
2021-06-17 15:15:00,166.7,166.75,166.34,166.4,25224.0,165.9378,165.9876,165.5795,165.6392,25224.0
2021-06-17 15:20:00,166.38,166.38,166.03,166.24,17194.0,165.6193,165.6193,165.2709,165.4799,17194.0
2021-06-17 15:25:00,166.27,166.78,166.27,166.57,35003.0,165.5098,166.0175,165.5098,165.8084,35003.0
2021-06-17 15:30:00,166.63,166.72,166.45,166.54,20355.0,165.8682,165.9577,165.689,165.7786,20355.0
2021-06-17 15:35:00,166.54,166.7,166.42,166.45,26691.0,165.7786,165.9378,165.6591,165.689,26691.0
2021-06-17 15:40:00,166.43,166.57,166.08,166.34,29774.0,165.6691,165.8084,165.3207,165.5795,29774.0
2021-06-17 15:45:00,166.3,166.46,166.1,166.1,41769.0,165.5397,165.6989,165.3406,165.3406,41769.0
2021-06-17 15:50:00,166.09,166.31,165.73,165.88,87283.0,165.3306,165.5496,164.9723,165.1216,87283.0
2021-06-17 15:55:00,165.86,166.1,165.83,165.93,167726.0,165.1017,165.3406,165.0718,165.1714,167726.0
2021-06-18 09:30:00,164.97,165.71,163.85,164.06,109730.0,164.2157,164.9524,163.1009,163.3099,109730.0
2021-06-18 09:35:00,164.2,164.57,163.8,164.4,17800.0,163.4493,163.8176,163.0511,163.6484,17800.0
2021-06-18 09:40:00,164.42,165.07,164.01,164.51,65789.0,163.6683,164.3153,163.2601,163.7578,65789.0
2021-06-18 09:45:00,164.25,164.67,164.16,164.33,15518.0,163.499,163.9171,163.4095,163.5787,15518.0
2021-06-18 09:50:00,164.27,164.32,163.33,163.41,62887.0,163.5189,163.5687,162.5832,162.6629,62887.0
2021-06-18 09:55:00,163.36,163.77,163.08,163.15,20570.0,162.6131,163.0212,162.3344,162.4041,20570.0
2021-06-18 10:00:00,163.23,163.63,163.22,163.42,76539.0,162.4837,162.8819,162.4737,162.6728,76539.0
2021-06-18 10:05:00,163.44,163.55,163.21,163.5,76782.0,162.6927,162.8022,162.4638,162.7525,76782.0
2021-06-18 10:10:00,163.52,163.73,163.2,163.27,8499.0,162.7724,162.9814,162.4538,162.5235,8499.0
2021-06-18 10:15:00,163.23,163.24,162.87,163.07,12253.0,162.4837,162.4937,162.1253,162.3244,12253.0
2021-06-18 10:20:00,162.87,163.51,162.63,163.25,11605.0,162.1253,162.7624,161.8864,162.5036,11605.0
2021-06-18 10:25:00,163.28,163.65,163.17,163.61,8831.0,162.5335,162.9018,162.424,162.862,8831.0
2021-06-18 10:30:00,163.52,163.54,162.99,163.48,23974.0,162.7724,162.7923,162.2448,162.7326,23974.0
2021-06-18 10:35:00,163.49,163.94,163.41,163.74,7562.0,162.7425,163.1905,162.6629,162.9914,7562.0
2021-06-18 10:40:00,163.7,163.7,163.34,163.52,9966.0,162.9516,162.9516,162.5932,162.7724,9966.0
2021-06-18 10:45:00,163.55,163.65,163.16,163.5,8652.0,162.8022,162.9018,162.414,162.7525,8652.0
2021-06-18 10:50:00,163.45,163.56,163.27,163.34,7004.0,162.7027,162.8122,162.5235,162.5932,7004.0
2021-06-18 10:55:00,163.31,163.79,163.3,163.79,6659.0,162.5633,163.0411,162.5534,163.0411,6659.0
2021-06-18 11:00:00,163.75,163.91,163.6,163.6,5500.0,163.0013,163.1606,162.852,162.852,5500.0
2021-06-18 11:05:00,163.6,163.68,163.29,163.35,11491.0,162.852,162.9316,162.5434,162.6032,11491.0
2021-06-18 11:10:00,163.44,163.62,163.29,163.36,7625.0,162.6927,162.8719,162.5434,162.6131,7625.0
2021-06-18 11:15:00,163.31,163.53,163.3,163.49,5425.0,162.5633,162.7823,162.5534,162.7425,5425.0
2021-06-18 11:20:00,163.41,163.69,163.4,163.5,5947.0,162.6629,162.9416,162.6529,162.7525,5947.0
2021-06-18 11:25:00,163.55,163.72,163.4,163.58,8334.0,162.8022,162.9715,162.6529,162.8321,8334.0
2021-06-18 11:30:00,163.56,164.41,163.53,164.3,9994.0,162.8122,163.6583,162.7823,163.5488,9994.0
2021-06-18 11:35:00,164.31,164.42,164.18,164.31,21550.0,163.5588,163.6683,163.4294,163.5588,21550.0
2021-06-18 11:40:00,164.31,164.43,164.21,164.43,7133.0,163.5588,163.6782,163.4592,163.6782,7133.0
2021-06-18 11:45:00,164.4,164.52,164.36,164.43,5918.0,163.6484,163.7678,163.6085,163.6782,5918.0
2021-06-18 11:50:00,164.41,165.0,164.35,165.0,11746.0,163.6583,164.2456,163.5986,164.2456,11746.0
2021-06-18 11:55:00,164.95,165.04,164.77,164.84,6347.0,164.1958,164.2854,164.0167,164.0863,6347.0
2021-06-18 12:00:00,164.84,165.2,164.81,165.13,9460.0,164.0863,164.4447,164.0565,164.375,9460.0
2021-06-18 12:05:00,165.14,165.51,165.04,165.41,9965.0,164.385,164.7533,164.2854,164.6537,9965.0
2021-06-18 12:10:00,165.43,165.5,165.29,165.45,27042.0,164.6736,164.7433,164.5343,164.6936,27042.0
2021-06-18 12:15:00,165.5,165.52,165.32,165.39,8308.0,164.7433,164.7632,164.5641,164.6338,8308.0
2021-06-18 12:20:00,165.38,165.65,165.32,165.32,28041.0,164.6239,164.8926,164.5641,164.5641,28041.0
2021-06-18 12:25:00,165.36,165.45,165.13,165.28,34879.0,164.604,164.6936,164.375,164.5243,34879.0
2021-06-18 12:30:00,165.28,165.33,165.06,165.21,7571.0,164.5243,164.5741,164.3053,164.4546,7571.0
2021-06-18 12:35:00,165.16,165.45,165.16,165.4,25383.0,164.4049,164.6936,164.4049,164.6438,25383.0
2021-06-18 12:40:00,165.39,165.5,165.27,165.3,7462.0,164.6338,164.7433,164.5144,164.5442,7462.0
2021-06-18 12:45:00,165.26,165.26,165.07,165.22,17983.0,164.5044,164.5044,164.3153,164.4646,17983.0
2021-06-18 12:50:00,165.19,165.19,164.89,164.91,6573.0,164.4347,164.4347,164.1361,164.156,6573.0
2021-06-18 12:55:00,164.92,164.92,164.78,164.86,7400.0,164.166,164.166,164.0266,164.1062,7400.0
2021-06-18 13:00:00,164.87,165.0,164.72,164.97,6863.0,164.1162,164.2456,163.9669,164.2157,6863.0
2021-06-18 13:05:00,164.86,165.05,164.84,165.05,4707.0,164.1062,164.2954,164.0863,164.2954,4707.0
2021-06-18 13:10:00,165.02,165.14,164.99,165.14,3813.0,164.2655,164.385,164.2357,164.385,3813.0
2021-06-18 13:15:00,165.08,165.17,164.99,165.03,4309.0,164.3252,164.4148,164.2357,164.2755,4309.0
2021-06-18 13:20:00,165.03,165.09,164.78,164.89,4876.0,164.2755,164.3352,164.0266,164.1361,4876.0
2021-06-18 13:25:00,164.85,164.94,164.76,164.88,6758.0,164.0963,164.1859,164.0067,164.1262,6758.0
2021-06-18 13:30:00,164.87,165.15,164.87,165.06,6070.0,164.1162,164.3949,164.1162,164.3053,6070.0
2021-06-18 13:35:00,165.1,165.24,164.94,165.22,7075.0,164.3452,164.4845,164.1859,164.4646,7075.0
2021-06-18 13:40:00,165.26,165.31,165.06,165.06,4983.0,164.5044,164.5542,164.3053,164.3053,4983.0
2021-06-18 13:45:00,165.05,165.06,164.93,164.94,5683.0,164.2954,164.3053,164.1759,164.1859,5683.0
2021-06-18 13:50:00,164.88,164.92,164.77,164.89,8820.0,164.1262,164.166,164.0167,164.1361,8820.0
2021-06-18 13:55:00,164.84,164.86,164.56,164.63,9632.0,164.0863,164.1062,163.8076,163.8773,9632.0
2021-06-18 14:00:00,164.64,164.86,164.43,164.72,9749.0,163.8873,164.1062,163.6782,163.9669,9749.0
2021-06-18 14:05:00,164.66,164.77,164.48,164.48,9122.0,163.9072,164.0167,163.728,163.728,9122.0
2021-06-18 14:10:00,164.54,164.54,164.3,164.36,7630.0,163.7877,163.7877,163.5488,163.6085,7630.0
2021-06-18 14:15:00,164.36,164.39,164.01,164.12,12532.0,163.6085,163.6384,163.2601,163.3696,12532.0
2021-06-18 14:20:00,164.13,164.18,163.61,163.68,9839.0,163.3796,163.4294,162.862,162.9316,9839.0
2021-06-18 14:25:00,163.71,163.74,163.37,163.72,15653.0,162.9615,162.9914,162.6231,162.9715,15653.0
2021-06-18 14:30:00,163.68,163.7,163.29,163.29,7145.0,162.9316,162.9516,162.5434,162.5434,7145.0
2021-06-18 14:35:00,163.31,163.38,162.96,163.08,10852.0,162.5633,162.633,162.2149,162.3344,10852.0
2021-06-18 14:40:00,163.05,163.05,162.93,162.97,6047.0,162.3045,162.3045,162.1851,162.2249,6047.0
2021-06-18 14:45:00,162.89,162.93,162.77,162.78,7741.0,162.1453,162.1851,162.0258,162.0358,7741.0
2021-06-18 14:50:00,162.82,162.9,162.6,162.7,24804.0,162.0756,162.1552,161.8566,161.9561,24804.0
2021-06-18 14:55:00,162.7,162.7,162.22,162.43,29171.0,161.9561,161.9561,161.4783,161.6874,29171.0
2021-06-18 15:00:00,162.41,162.59,162.17,162.34,18601.0,161.6675,161.8466,161.4285,161.5978,18601.0
2021-06-18 15:05:00,162.2,162.35,162.11,162.24,10118.0,161.4584,161.6077,161.3688,161.4982,10118.0
2021-06-18 15:10:00,162.23,162.65,162.21,162.49,29058.0,161.4883,161.9064,161.4684,161.7471,29058.0
2021-06-18 15:15:00,162.46,162.84,162.38,162.81,8031.0,161.7172,162.0955,161.6376,162.0656,8031.0
2021-06-18 15:20:00,162.81,163.2,162.81,163.2,9250.0,162.0656,162.4538,162.0656,162.4538,9250.0
2021-06-18 15:25:00,163.19,163.47,163.19,163.35,28643.0,162.4439,162.7226,162.4439,162.6032,28643.0
2021-06-18 15:30:00,163.36,163.58,163.28,163.34,22706.0,162.6131,162.8321,162.5335,162.5932,22706.0
2021-06-18 15:35:00,163.34,163.62,163.28,163.58,17629.0,162.5932,162.8719,162.5335,162.8321,17629.0
2021-06-18 15:40:00,163.56,163.81,163.42,163.72,21945.0,162.8122,163.0611,162.6728,162.9715,21945.0
2021-06-18 15:45:00,163.7,163.73,162.67,162.79,54195.0,162.9516,162.9814,161.9263,162.0457,54195.0
2021-06-18 15:50:00,162.69,162.88,161.65,162.48,217726.0,161.9462,162.1353,160.9109,161.7371,217726.0
2021-06-18 15:55:00,162.59,163.09,162.59,162.94,222489.0,161.8466,162.3443,161.8466,162.195,222489.0
2021-06-21 09:30:00,163.36,163.65,162.8,163.45,38605.0,162.6131,162.9018,162.0557,162.7027,38605.0
2021-06-21 09:35:00,163.21,163.99,163.11,163.91,11777.0,162.4638,163.2402,162.3643,163.1606,11777.0
2021-06-21 09:40:00,163.99,164.98,163.83,164.79,16709.0,163.2402,164.2257,163.081,164.0366,16709.0
2021-06-21 09:45:00,164.79,165.5,164.78,165.42,25578.0,164.0366,164.7433,164.0266,164.6637,25578.0
2021-06-21 09:50:00,165.47,165.94,165.33,165.87,10436.0,164.7135,165.1813,164.5741,165.1116,10436.0
2021-06-21 09:55:00,166.0,166.35,165.55,166.09,24224.0,165.241,165.5894,164.7931,165.3306,24224.0
2021-06-21 10:00:00,166.13,166.13,165.32,165.98,9174.0,165.3704,165.3704,164.5641,165.2211,9174.0
2021-06-21 10:05:00,165.95,166.01,165.73,165.78,5740.0,165.1913,165.251,164.9723,165.022,5740.0
2021-06-21 10:10:00,165.9,166.46,165.78,166.27,27243.0,165.1415,165.6989,165.022,165.5098,27243.0
2021-06-21 10:15:00,166.27,166.51,166.02,166.34,16810.0,165.5098,165.7487,165.2609,165.5795,16810.0
2021-06-21 10:20:00,166.28,166.42,166.0,166.2,12021.0,165.5198,165.6591,165.241,165.4401,12021.0
2021-06-21 10:25:00,166.16,166.55,166.16,166.52,10322.0,165.4003,165.7885,165.4003,165.7587,10322.0
2021-06-21 10:30:00,166.31,166.61,166.31,166.53,9005.0,165.5496,165.8482,165.5496,165.7686,9005.0
2021-06-21 10:35:00,166.48,166.64,166.39,166.4,10325.0,165.7188,165.8781,165.6293,165.6392,10325.0
2021-06-21 10:40:00,166.45,166.75,166.41,166.51,7238.0,165.689,165.9876,165.6492,165.7487,7238.0
2021-06-21 10:45:00,166.48,166.61,166.41,166.47,8275.0,165.7188,165.8482,165.6492,165.7089,8275.0
2021-06-21 10:50:00,166.51,166.54,166.14,166.16,7420.0,165.7487,165.7786,165.3804,165.4003,7420.0
2021-06-21 10:55:00,166.14,166.28,165.98,166.22,8381.0,165.3804,165.5198,165.2211,165.46,8381.0
2021-06-21 11:00:00,166.27,166.27,165.66,165.72,9506.0,165.5098,165.5098,164.9026,164.9623,9506.0
2021-06-21 11:05:00,165.71,165.71,165.25,165.39,23617.0,164.9524,164.9524,164.4945,164.6338,23617.0
2021-06-21 11:10:00,165.36,165.83,165.35,165.69,8583.0,164.604,165.0718,164.594,164.9325,8583.0
2021-06-21 11:15:00,165.69,165.84,165.4,165.41,7322.0,164.9325,165.0818,164.6438,164.6537,7322.0
2021-06-21 11:20:00,165.45,165.54,165.25,165.4,38664.0,164.6936,164.7831,164.4945,164.6438,38664.0
2021-06-21 11:25:00,165.43,165.46,165.23,165.23,10191.0,164.6736,164.7035,164.4746,164.4746,10191.0
2021-06-21 11:30:00,165.27,165.41,165.17,165.41,25373.0,164.5144,164.6537,164.4148,164.6537,25373.0
2021-06-21 11:35:00,165.42,165.83,165.24,165.83,10890.0,164.6637,165.0718,164.4845,165.0718,10890.0
2021-06-21 11:40:00,165.74,166.16,165.61,166.07,10921.0,164.9822,165.4003,164.8528,165.3107,10921.0
2021-06-21 11:45:00,166.09,166.12,165.85,166.02,10817.0,165.3306,165.3605,165.0917,165.2609,10817.0
2021-06-21 11:50:00,166.1,166.2,165.67,165.74,18221.0,165.3406,165.4401,164.9125,164.9822,18221.0
2021-06-21 11:55:00,165.74,165.83,165.48,165.59,6920.0,164.9822,165.0718,164.7234,164.8329,6920.0
2021-06-21 12:00:00,165.57,165.75,165.52,165.69,3097.0,164.813,164.9922,164.7632,164.9325,3097.0
2021-06-21 12:05:00,165.69,165.92,165.68,165.9,5683.0,164.9325,165.1614,164.9225,165.1415,5683.0
2021-06-21 12:10:00,165.91,165.93,165.7,165.89,5703.0,165.1514,165.1714,164.9424,165.1315,5703.0
2021-06-21 12:15:00,165.93,165.93,165.57,165.65,7800.0,165.1714,165.1714,164.813,164.8926,7800.0
2021-06-21 12:20:00,165.64,165.75,165.34,165.42,12956.0,164.8827,164.9922,164.5841,164.6637,12956.0
2021-06-21 12:25:00,165.51,165.83,165.5,165.83,9152.0,164.7533,165.0718,164.7433,165.0718,9152.0
2021-06-21 12:30:00,165.83,165.87,165.69,165.77,5004.0,165.0718,165.1116,164.9325,165.0121,5004.0
2021-06-21 12:35:00,165.78,166.08,165.77,165.94,4231.0,165.022,165.3207,165.0121,165.1813,4231.0
2021-06-21 12:40:00,165.98,166.1,165.82,166.01,4054.0,165.2211,165.3406,165.0619,165.251,4054.0
2021-06-21 12:45:00,166.05,166.2,165.99,166.02,6818.0,165.2908,165.4401,165.2311,165.2609,6818.0
2021-06-21 12:50:00,165.97,166.09,165.82,166.09,3591.0,165.2112,165.3306,165.0619,165.3306,3591.0
2021-06-21 12:55:00,166.1,166.27,166.0,166.12,5501.0,165.3406,165.5098,165.241,165.3605,5501.0
2021-06-21 13:00:00,166.11,166.21,166.0,166.12,2920.0,165.3505,165.4501,165.241,165.3605,2920.0
2021-06-21 13:05:00,166.13,166.31,166.13,166.28,4030.0,165.3704,165.5496,165.3704,165.5198,4030.0
2021-06-21 13:10:00,166.34,166.34,166.06,166.06,14824.0,165.5795,165.5795,165.3008,165.3008,14824.0
2021-06-21 13:15:00,166.01,166.19,165.95,166.13,5813.0,165.251,165.4302,165.1913,165.3704,5813.0
2021-06-21 13:20:00,166.11,166.16,166.01,166.05,5850.0,165.3505,165.4003,165.251,165.2908,5850.0
2021-06-21 13:25:00,166.02,166.12,165.97,166.1,2600.0,165.2609,165.3605,165.2112,165.3406,2600.0
2021-06-21 13:30:00,166.12,166.23,166.12,166.17,6946.0,165.3605,165.47,165.3605,165.4103,6946.0
2021-06-21 13:35:00,166.1,166.33,166.1,166.25,8283.0,165.3406,165.5695,165.3406,165.4899,8283.0
2021-06-21 13:40:00,166.34,166.52,166.26,166.32,6116.0,165.5795,165.7587,165.4998,165.5596,6116.0
2021-06-21 13:45:00,166.28,166.61,166.28,166.5,6332.0,165.5198,165.8482,165.5198,165.7388,6332.0
2021-06-21 13:50:00,166.46,166.55,166.38,166.46,3535.0,165.6989,165.7885,165.6193,165.6989,3535.0
2021-06-21 13:55:00,166.47,166.47,166.26,166.35,16116.0,165.7089,165.7089,165.4998,165.5894,16116.0
2021-06-21 14:00:00,166.41,166.56,166.21,166.24,8824.0,165.6492,165.7985,165.4501,165.4799,8824.0
2021-06-21 14:05:00,166.29,166.53,166.29,166.3,17842.0,165.5297,165.7686,165.5297,165.5397,17842.0
2021-06-21 14:10:00,166.32,166.38,166.2,166.25,8535.0,165.5596,165.6193,165.4401,165.4899,8535.0
2021-06-21 14:15:00,166.29,166.36,166.19,166.27,5382.0,165.5297,165.5994,165.4302,165.5098,5382.0
2021-06-21 14:20:00,166.26,166.33,166.1,166.15,9387.0,165.4998,165.5695,165.3406,165.3904,9387.0
2021-06-21 14:25:00,166.15,166.31,166.13,166.25,8045.0,165.3904,165.5496,165.3704,165.4899,8045.0
2021-06-21 14:30:00,166.24,166.43,166.14,166.43,6972.0,165.4799,165.6691,165.3804,165.6691,6972.0
2021-06-21 14:35:00,166.47,166.6,166.4,166.51,6874.0,165.7089,165.8383,165.6392,165.7487,6874.0
2021-06-21 14:40:00,166.52,166.63,166.4,166.47,6277.0,165.7587,165.8682,165.6392,165.7089,6277.0
2021-06-21 14:45:00,166.5,166.61,166.47,166.56,10373.0,165.7388,165.8482,165.7089,165.7985,10373.0
2021-06-21 14:50:00,166.56,166.88,166.55,166.88,20049.0,165.7985,166.117,165.7885,166.117,20049.0
2021-06-21 14:55:00,166.85,167.04,166.82,167.0,23638.0,166.0872,166.2763,166.0573,166.2365,23638.0
2021-06-21 15:00:00,166.99,167.15,166.9,167.11,15369.0,166.2265,166.3858,166.1369,166.346,15369.0
2021-06-21 15:05:00,167.1,167.2,167.08,167.13,11369.0,166.336,166.4356,166.3161,166.3659,11369.0
2021-06-21 15:10:00,167.1,167.25,167.05,167.15,9863.0,166.336,166.4853,166.2862,166.3858,9863.0
2021-06-21 15:15:00,167.18,167.19,166.87,167.08,18687.0,166.4156,166.4256,166.1071,166.3161,18687.0
2021-06-21 15:20:00,167.1,167.1,166.91,166.93,9365.0,166.336,166.336,166.1469,166.1668,9365.0
2021-06-21 15:25:00,166.94,166.96,166.47,166.71,16464.0,166.1767,166.1966,165.7089,165.9478,16464.0
2021-06-21 15:30:00,166.68,167.07,166.68,167.02,10723.0,165.9179,166.3061,165.9179,166.2564,10723.0
2021-06-21 15:35:00,167.05,167.23,166.83,167.01,19178.0,166.2862,166.4654,166.0672,166.2464,19178.0
2021-06-21 15:40:00,167.03,167.06,166.73,166.83,17044.0,166.2663,166.2962,165.9677,166.0672,17044.0
2021-06-21 15:45:00,166.83,167.03,166.78,166.91,31773.0,166.0672,166.2663,166.0175,166.1469,31773.0
2021-06-21 15:50:00,166.93,167.68,166.93,167.68,36872.0,166.1668,166.9134,166.1668,166.9134,36872.0
2021-06-21 15:55:00,167.67,168.49,167.36,167.92,251144.0,166.9034,167.7197,166.5948,167.1523,251144.0
2021-06-22 09:30:00,168.52,168.86,167.59,167.88,38093.0,167.7495,168.088,166.8238,167.1124,38093.0
2021-06-22 09:35:00,168.44,168.47,168.03,168.47,22903.0,167.6699,167.6997,167.2618,167.6997,22903.0
2021-06-22 09:40:00,168.47,168.77,168.34,168.56,13205.0,167.6997,167.9984,167.5703,167.7893,13205.0
2021-06-22 09:45:00,168.68,168.93,168.34,168.57,11229.0,167.9088,168.1576,167.5703,167.7993,11229.0
2021-06-22 09:50:00,168.55,168.55,166.93,166.93,7346.0,167.7794,167.7794,166.1668,166.1668,7346.0
2021-06-22 09:55:00,166.84,167.07,165.92,165.96,20157.0,166.0772,166.3061,165.1614,165.2012,20157.0
2021-06-22 10:00:00,166.0,166.3,165.94,166.15,19376.0,165.241,165.5397,165.1813,165.3904,19376.0
2021-06-22 10:05:00,166.16,166.32,166.05,166.27,19867.0,165.4003,165.5596,165.2908,165.5098,19867.0
2021-06-22 10:10:00,166.16,166.16,165.31,165.42,19042.0,165.4003,165.4003,164.5542,164.6637,19042.0
2021-06-22 10:15:00,165.46,166.0,165.46,165.93,29847.0,164.7035,165.241,164.7035,165.1714,29847.0
2021-06-22 10:20:00,165.87,165.87,165.44,165.8,5102.0,165.1116,165.1116,164.6836,165.042,5102.0
2021-06-22 10:25:00,165.66,165.9,165.61,165.71,5068.0,164.9026,165.1415,164.8528,164.9524,5068.0
2021-06-22 10:30:00,165.72,165.73,165.47,165.52,7952.0,164.9623,164.9723,164.7135,164.7632,7952.0
2021-06-22 10:35:00,165.41,165.45,165.15,165.25,16065.0,164.6537,164.6936,164.3949,164.4945,16065.0
2021-06-22 10:40:00,165.3,165.57,165.21,165.48,6417.0,164.5442,164.813,164.4546,164.7234,6417.0
2021-06-22 10:45:00,165.37,165.7,165.31,165.67,3452.0,164.6139,164.9424,164.5542,164.9125,3452.0
2021-06-22 10:50:00,165.61,165.95,165.61,165.95,7902.0,164.8528,165.1913,164.8528,165.1913,7902.0
2021-06-22 10:55:00,165.96,166.01,165.69,165.86,5163.0,165.2012,165.251,164.9325,165.1017,5163.0
2021-06-22 11:00:00,165.83,165.91,165.7,165.88,5522.0,165.0718,165.1514,164.9424,165.1216,5522.0
2021-06-22 11:05:00,165.89,166.2,165.88,165.92,4770.0,165.1315,165.4401,165.1216,165.1614,4770.0
2021-06-22 11:10:00,165.93,166.38,165.93,166.15,6843.0,165.1714,165.6193,165.1714,165.3904,6843.0
2021-06-22 11:15:00,166.16,166.23,166.07,166.18,5134.0,165.4003,165.47,165.3107,165.4202,5134.0
2021-06-22 11:20:00,166.21,166.3,166.15,166.27,3563.0,165.4501,165.5397,165.3904,165.5098,3563.0
2021-06-22 11:25:00,166.24,166.41,166.16,166.17,10462.0,165.4799,165.6492,165.4003,165.4103,10462.0
2021-06-22 11:30:00,166.17,166.47,166.14,166.22,3518.0,165.4103,165.7089,165.3804,165.46,3518.0
2021-06-22 11:35:00,166.19,166.19,165.75,165.75,3934.0,165.4302,165.4302,164.9922,164.9922,3934.0
2021-06-22 11:40:00,165.83,165.86,165.58,165.65,4725.0,165.0718,165.1017,164.823,164.8926,4725.0
2021-06-22 11:45:00,165.66,166.17,165.66,166.09,6175.0,164.9026,165.4103,164.9026,165.3306,6175.0
2021-06-22 11:50:00,166.06,166.23,166.06,166.17,3062.0,165.3008,165.47,165.3008,165.4103,3062.0
2021-06-22 11:55:00,166.22,166.26,166.1,166.15,4253.0,165.46,165.4998,165.3406,165.3904,4253.0
2021-06-22 12:00:00,166.14,166.5,166.14,166.45,6171.0,165.3804,165.7388,165.3804,165.689,6171.0
2021-06-22 12:05:00,166.49,166.5,166.35,166.44,4680.0,165.7288,165.7388,165.5894,165.679,4680.0
2021-06-22 12:10:00,166.37,166.5,166.31,166.35,5238.0,165.6093,165.7388,165.5496,165.5894,5238.0
2021-06-22 12:15:00,166.45,166.71,166.38,166.69,3492.0,165.689,165.9478,165.6193,165.9279,3492.0
2021-06-22 12:20:00,166.77,166.85,166.66,166.77,5800.0,166.0075,166.0872,165.898,166.0075,5800.0
2021-06-22 12:25:00,166.74,166.77,166.6,166.65,2120.0,165.9777,166.0075,165.8383,165.8881,2120.0
2021-06-22 12:30:00,166.68,166.8,166.65,166.77,5183.0,165.9179,166.0374,165.8881,166.0075,5183.0
2021-06-22 12:35:00,166.8,166.86,166.66,166.69,3586.0,166.0374,166.0971,165.898,165.9279,3586.0
2021-06-22 12:40:00,166.66,167.0,166.63,166.85,8051.0,165.898,166.2365,165.8682,166.0872,8051.0
2021-06-22 12:45:00,166.89,167.06,166.76,167.05,3797.0,166.127,166.2962,165.9976,166.2862,3797.0
2021-06-22 12:50:00,167.01,167.02,166.74,166.83,3732.0,166.2464,166.2564,165.9777,166.0672,3732.0
2021-06-22 12:55:00,166.82,166.85,166.6,166.66,1800.0,166.0573,166.0872,165.8383,165.898,1800.0
2021-06-22 13:00:00,166.64,166.75,166.63,166.67,2228.0,165.8781,165.9876,165.8682,165.908,2228.0
2021-06-22 13:05:00,166.6,166.6,166.49,166.56,3000.0,165.8383,165.8383,165.7288,165.7985,3000.0
2021-06-22 13:10:00,166.6,166.64,166.5,166.56,4183.0,165.8383,165.8781,165.7388,165.7985,4183.0
2021-06-22 13:15:00,166.56,166.66,166.42,166.47,5500.0,165.7985,165.898,165.6591,165.7089,5500.0
2021-06-22 13:20:00,166.38,166.44,166.26,166.32,3719.0,165.6193,165.679,165.4998,165.5596,3719.0
2021-06-22 13:25:00,166.3,166.53,166.3,166.51,6623.0,165.5397,165.7686,165.5397,165.7487,6623.0
2021-06-22 13:30:00,166.52,166.53,166.44,166.51,3648.0,165.7587,165.7686,165.679,165.7487,3648.0
2021-06-22 13:35:00,166.47,166.72,166.42,166.68,3760.0,165.7089,165.9577,165.6591,165.9179,3760.0
2021-06-22 13:40:00,166.75,166.89,166.73,166.75,4550.0,165.9876,166.127,165.9677,165.9876,4550.0
2021-06-22 13:45:00,166.72,166.78,166.65,166.76,1600.0,165.9577,166.0175,165.8881,165.9976,1600.0
2021-06-22 13:50:00,166.74,166.81,166.71,166.75,3413.0,165.9777,166.0473,165.9478,165.9876,3413.0
2021-06-22 13:55:00,166.77,166.83,166.68,166.74,4087.0,166.0075,166.0672,165.9179,165.9777,4087.0
2021-06-22 14:00:00,166.75,166.75,166.61,166.62,2330.0,165.9876,165.9876,165.8482,165.8582,2330.0
2021-06-22 14:05:00,166.6,166.65,166.39,166.44,5023.0,165.8383,165.8881,165.6293,165.679,5023.0
2021-06-22 14:10:00,166.47,166.71,166.47,166.58,4249.0,165.7089,165.9478,165.7089,165.8184,4249.0
2021-06-22 14:15:00,166.63,166.71,166.56,166.65,3990.0,165.8682,165.9478,165.7985,165.8881,3990.0
2021-06-22 14:20:00,166.64,166.7,166.39,166.54,15300.0,165.8781,165.9378,165.6293,165.7786,15300.0
2021-06-22 14:25:00,166.52,166.58,166.47,166.58,5925.0,165.7587,165.8184,165.7089,165.8184,5925.0
2021-06-22 14:30:00,166.57,166.7,166.47,166.67,6732.0,165.8084,165.9378,165.7089,165.908,6732.0
2021-06-22 14:35:00,166.69,166.81,166.55,166.81,8151.0,165.9279,166.0473,165.7885,166.0473,8151.0
2021-06-22 14:40:00,166.76,166.9,166.74,166.9,2200.0,165.9976,166.1369,165.9777,166.1369,2200.0
2021-06-22 14:45:00,166.89,166.97,166.85,166.85,5140.0,166.127,166.2066,166.0872,166.0872,5140.0
2021-06-22 14:50:00,166.88,167.0,166.84,167.0,3322.0,166.117,166.2365,166.0772,166.2365,3322.0
2021-06-22 14:55:00,166.97,167.04,166.71,166.71,10939.0,166.2066,166.2763,165.9478,165.9478,10939.0
2021-06-22 15:00:00,166.71,167.03,166.7,166.98,7058.0,165.9478,166.2663,165.9378,166.2166,7058.0
2021-06-22 15:05:00,167.0,167.31,166.96,167.26,5242.0,166.2365,166.545,166.1966,166.4953,5242.0
2021-06-22 15:10:00,167.33,167.4,167.26,167.33,4301.0,166.565,166.6346,166.4953,166.565,4301.0
2021-06-22 15:15:00,167.4,167.52,167.29,167.52,7222.0,166.6346,166.7541,166.5251,166.7541,7222.0
2021-06-22 15:20:00,167.52,167.57,167.45,167.52,6700.0,166.7541,166.8039,166.6844,166.7541,6700.0
2021-06-22 15:25:00,167.52,167.56,167.4,167.56,9707.0,166.7541,166.7939,166.6346,166.7939,9707.0
2021-06-22 15:30:00,167.56,167.65,167.35,167.46,11772.0,166.7939,166.8835,166.5849,166.6944,11772.0
2021-06-22 15:35:00,167.46,167.5,167.25,167.38,12130.0,166.6944,166.7342,166.4853,166.6147,12130.0
2021-06-22 15:40:00,167.36,167.41,167.22,167.26,14173.0,166.5948,166.6446,166.4555,166.4953,14173.0
2021-06-22 15:45:00,167.26,167.35,167.02,167.02,17477.0,166.4953,166.5849,166.2564,166.2564,17477.0
2021-06-22 15:50:00,167.15,167.15,166.84,166.95,23728.0,166.3858,166.3858,166.0772,166.1867,23728.0
2021-06-22 15:55:00,166.96,167.17,166.89,166.92,43904.0,166.1966,166.4057,166.127,166.1568,43904.0
2021-06-23 09:30:00,166.68,167.18,166.25,167.08,30634.0,165.9179,166.4156,165.4899,166.3161,30634.0
2021-06-23 09:35:00,167.28,168.26,167.11,168.23,36898.0,166.5152,167.4907,166.346,167.4608,36898.0
2021-06-23 09:40:00,168.02,168.39,167.81,168.19,23670.0,167.2518,167.6201,167.0428,167.421,23670.0
2021-06-23 09:45:00,168.27,168.8,167.93,168.78,19333.0,167.5007,168.0282,167.1622,168.0083,19333.0
2021-06-23 09:50:00,168.79,170.03,168.72,169.12,38851.0,168.0183,169.2526,167.9486,168.3468,38851.0
2021-06-23 09:55:00,169.1,169.28,169.08,169.18,7937.0,168.3269,168.506,168.307,168.4065,7937.0
2021-06-23 10:00:00,169.11,169.19,168.73,169.0,15464.0,168.3368,168.4165,167.9586,168.2273,15464.0
2021-06-23 10:05:00,169.01,169.07,168.69,168.74,10535.0,168.2373,168.297,167.9187,167.9685,10535.0
2021-06-23 10:10:00,168.73,169.17,168.68,169.14,8410.0,167.9586,168.3965,167.9088,168.3667,8410.0
2021-06-23 10:15:00,169.12,169.13,168.85,168.94,11048.0,168.3468,168.3567,168.078,168.1676,11048.0
2021-06-23 10:20:00,168.94,169.2,168.92,169.05,7444.0,168.1676,168.4264,168.1477,168.2771,7444.0
2021-06-23 10:25:00,168.96,169.1,168.68,168.71,12421.0,168.1875,168.3269,167.9088,167.9386,12421.0
2021-06-23 10:30:00,168.68,168.75,168.34,168.55,13038.0,167.9088,167.9785,167.5703,167.7794,13038.0
2021-06-23 10:35:00,168.56,168.72,168.44,168.6,4700.0,167.7893,167.9486,167.6699,167.8292,4700.0
2021-06-23 10:40:00,168.64,168.71,168.21,168.21,4167.0,167.869,167.9386,167.4409,167.4409,4167.0
2021-06-23 10:45:00,168.21,168.21,167.86,167.99,4416.0,167.4409,167.4409,167.0925,167.2219,4416.0
2021-06-23 10:50:00,167.86,168.24,167.83,168.11,5341.0,167.0925,167.4708,167.0627,167.3414,5341.0
2021-06-23 10:55:00,168.13,168.27,168.02,168.17,4373.0,167.3613,167.5007,167.2518,167.4011,4373.0
2021-06-23 11:00:00,168.27,168.27,167.73,167.82,4800.0,167.5007,167.5007,166.9631,167.0527,4800.0
2021-06-23 11:05:00,167.87,168.24,167.85,168.18,7658.0,167.1025,167.4708,167.0826,167.4111,7658.0
2021-06-23 11:10:00,168.21,168.34,168.1,168.1,10200.0,167.4409,167.5703,167.3314,167.3314,10200.0
2021-06-23 11:15:00,168.11,168.19,167.93,168.09,14340.0,167.3414,167.421,167.1622,167.3215,14340.0
2021-06-23 11:20:00,168.14,168.3,168.13,168.2,3967.0,167.3713,167.5305,167.3613,167.431,3967.0
2021-06-23 11:25:00,168.2,168.41,168.18,168.41,4400.0,167.431,167.64,167.4111,167.64,4400.0
2021-06-23 11:30:00,168.43,168.45,167.93,167.93,6971.0,167.6599,167.6798,167.1622,167.1622,6971.0
2021-06-23 11:35:00,167.93,168.17,167.91,168.09,4263.0,167.1622,167.4011,167.1423,167.3215,4263.0
2021-06-23 11:40:00,168.09,168.22,168.09,168.16,2500.0,167.3215,167.4509,167.3215,167.3912,2500.0
2021-06-23 11:45:00,168.13,168.21,167.95,168.09,5219.0,167.3613,167.4409,167.1821,167.3215,5219.0
2021-06-23 11:50:00,168.09,168.29,168.05,168.16,4948.0,167.3215,167.5206,167.2817,167.3912,4948.0
2021-06-23 11:55:00,168.14,168.14,167.92,168.0,4400.0,167.3713,167.3713,167.1523,167.2319,4400.0
2021-06-23 12:00:00,167.96,168.03,167.88,167.91,14117.0,167.1921,167.2618,167.1124,167.1423,14117.0
2021-06-23 12:05:00,167.87,168.31,167.87,168.31,5878.0,167.1025,167.5405,167.1025,167.5405,5878.0
2021-06-23 12:10:00,168.31,168.58,168.31,168.49,9627.0,167.5405,167.8092,167.5405,167.7197,9627.0
2021-06-23 12:15:00,168.51,168.55,168.38,168.5,4664.0,167.7396,167.7794,167.6102,167.7296,4664.0
2021-06-23 12:20:00,168.53,168.58,168.44,168.56,4208.0,167.7595,167.8092,167.6699,167.7893,4208.0
2021-06-23 12:25:00,168.6,168.63,168.5,168.56,5169.0,167.8292,167.859,167.7296,167.7893,5169.0
2021-06-23 12:30:00,168.55,168.6,168.43,168.5,18455.0,167.7794,167.8292,167.6599,167.7296,18455.0
2021-06-23 12:35:00,168.5,168.54,168.25,168.27,5150.0,167.7296,167.7694,167.4808,167.5007,5150.0
2021-06-23 12:40:00,168.14,168.52,168.1,168.52,20766.0,167.3713,167.7495,167.3314,167.7495,20766.0
2021-06-23 12:45:00,168.52,168.59,168.47,168.5,3600.0,167.7495,167.8192,167.6997,167.7296,3600.0
2021-06-23 12:50:00,168.55,168.67,168.55,168.61,3131.0,167.7794,167.8988,167.7794,167.8391,3131.0
2021-06-23 12:55:00,168.61,168.75,168.54,168.69,5065.0,167.8391,167.9785,167.7694,167.9187,5065.0
2021-06-23 13:00:00,168.67,168.67,168.36,168.43,8120.0,167.8988,167.8988,167.5902,167.6599,8120.0
2021-06-23 13:05:00,168.52,168.62,168.49,168.51,4610.0,167.7495,167.8491,167.7197,167.7396,4610.0
2021-06-23 13:10:00,168.55,168.66,168.5,168.5,4554.0,167.7794,167.8889,167.7296,167.7296,4554.0
2021-06-23 13:15:00,168.55,168.57,168.38,168.49,3958.0,167.7794,167.7993,167.6102,167.7197,3958.0
2021-06-23 13:20:00,168.47,168.56,168.37,168.51,13900.0,167.6997,167.7893,167.6002,167.7396,13900.0
2021-06-23 13:25:00,168.52,168.52,168.12,168.12,31423.0,167.7495,167.7495,167.3513,167.3513,31423.0
2021-06-23 13:30:00,168.03,168.37,168.03,168.37,4100.0,167.2618,167.6002,167.2618,167.6002,4100.0
2021-06-23 13:35:00,168.36,168.39,168.15,168.2,9488.0,167.5902,167.6201,167.3812,167.431,9488.0
2021-06-23 13:40:00,168.23,168.47,168.15,168.41,7962.0,167.4608,167.6997,167.3812,167.64,7962.0
2021-06-23 13:45:00,168.49,168.5,168.25,168.28,4957.0,167.7197,167.7296,167.4808,167.5106,4957.0
2021-06-23 13:50:00,168.31,168.34,168.25,168.33,1400.0,167.5405,167.5703,167.4808,167.5604,1400.0
2021-06-23 13:55:00,168.34,168.43,168.26,168.43,2827.0,167.5703,167.6599,167.4907,167.6599,2827.0
2021-06-23 14:00:00,168.37,168.56,168.35,168.5,12667.0,167.6002,167.7893,167.5803,167.7296,12667.0
2021-06-23 14:05:00,168.59,168.59,168.43,168.5,22139.0,167.8192,167.8192,167.6599,167.7296,22139.0
2021-06-23 14:10:00,168.53,168.69,168.53,168.66,6795.0,167.7595,167.9187,167.7595,167.8889,6795.0
2021-06-23 14:15:00,168.65,168.66,168.49,168.62,4611.0,167.8789,167.8889,167.7197,167.8491,4611.0
2021-06-23 14:20:00,168.59,168.68,168.5,168.57,2934.0,167.8192,167.9088,167.7296,167.7993,2934.0
2021-06-23 14:25:00,168.6,168.7,168.59,168.63,2987.0,167.8292,167.9287,167.8192,167.859,2987.0
2021-06-23 14:30:00,168.62,168.83,168.59,168.79,3900.0,167.8491,168.0581,167.8192,168.0183,3900.0
2021-06-23 14:35:00,168.81,168.81,168.69,168.76,2300.0,168.0382,168.0382,167.9187,167.9884,2300.0
2021-06-23 14:40:00,168.79,168.81,168.52,168.52,8261.0,168.0183,168.0382,167.7495,167.7495,8261.0
2021-06-23 14:45:00,168.55,168.64,168.54,168.62,4700.0,167.7794,167.869,167.7694,167.8491,4700.0
2021-06-23 14:50:00,168.64,168.79,168.62,168.79,3700.0,167.869,168.0183,167.8491,168.0183,3700.0
2021-06-23 14:55:00,168.78,168.82,168.68,168.68,4483.0,168.0083,168.0481,167.9088,167.9088,4483.0
2021-06-23 15:00:00,168.71,168.84,168.71,168.81,3734.0,167.9386,168.0681,167.9386,168.0382,3734.0
2021-06-23 15:05:00,168.84,168.84,168.76,168.81,4376.0,168.0681,168.0681,167.9884,168.0382,4376.0
2021-06-23 15:10:00,168.82,168.94,168.79,168.86,6216.0,168.0481,168.1676,168.0183,168.088,6216.0
2021-06-23 15:15:00,168.85,168.85,168.69,168.8,4767.0,168.078,168.078,167.9187,168.0282,4767.0
2021-06-23 15:20:00,168.83,168.97,168.8,168.95,8482.0,168.0581,168.1975,168.0282,168.1775,8482.0
2021-06-23 15:25:00,168.95,169.13,168.87,169.1,10461.0,168.1775,168.3567,168.0979,168.3269,10461.0
2021-06-23 15:30:00,169.08,169.29,169.06,169.15,12156.0,168.307,168.516,168.287,168.3766,12156.0
2021-06-23 15:35:00,169.17,169.3,169.08,169.25,11556.0,168.3965,168.5259,168.307,168.4762,11556.0
2021-06-23 15:40:00,169.22,169.4,169.21,169.25,15536.0,168.4463,168.6255,168.4364,168.4762,15536.0
2021-06-23 15:45:00,169.24,169.26,168.82,168.83,24086.0,168.4662,168.4861,168.0481,168.0581,24086.0
2021-06-23 15:50:00,168.81,168.94,168.67,168.94,34071.0,168.0382,168.1676,167.8988,168.1676,34071.0
2021-06-23 15:55:00,168.92,169.1,168.87,168.98,48553.0,168.1477,168.3269,168.0979,168.2074,48553.0
2021-06-24 09:30:00,169.93,170.52,169.62,169.87,25127.0,169.1531,169.7404,168.8445,169.0933,25127.0
2021-06-24 09:35:00,169.7,169.7,169.46,169.53,7139.0,168.9241,168.9241,168.6852,168.7549,7139.0
2021-06-24 09:40:00,169.53,169.95,169.51,169.67,20846.0,168.7549,169.173,168.735,168.8943,20846.0
2021-06-24 09:45:00,169.62,169.93,169.62,169.76,5300.0,168.8445,169.1531,168.8445,168.9838,5300.0
2021-06-24 09:50:00,169.79,169.79,169.32,169.5,5856.0,169.0137,169.0137,168.5459,168.725,5856.0
2021-06-24 09:55:00,169.43,169.43,168.8,168.9,4835.0,168.6554,168.6554,168.0282,168.1278,4835.0
2021-06-24 10:00:00,168.85,169.02,168.68,168.78,11422.0,168.078,168.2472,167.9088,168.0083,11422.0
2021-06-24 10:05:00,168.9,168.91,168.31,168.37,5900.0,168.1278,168.1377,167.5405,167.6002,5900.0
2021-06-24 10:10:00,168.36,168.75,168.31,168.74,17579.0,167.5902,167.9785,167.5405,167.9685,17579.0
2021-06-24 10:15:00,168.68,168.92,168.66,168.9,5492.0,167.9088,168.1477,167.8889,168.1278,5492.0
2021-06-24 10:20:00,168.84,169.04,168.81,168.99,5751.0,168.0681,168.2671,168.0382,168.2174,5751.0
2021-06-24 10:25:00,169.0,169.63,168.99,169.58,12193.0,168.2273,168.8544,168.2174,168.8047,12193.0
2021-06-24 10:30:00,169.6,169.68,169.39,169.56,7955.0,168.8246,168.9042,168.6155,168.7848,7955.0
2021-06-24 10:35:00,169.56,170.0,169.46,170.0,7937.0,168.7848,169.2227,168.6852,169.2227,7937.0
2021-06-24 10:40:00,170.06,170.06,169.72,169.89,3752.0,169.2825,169.2825,168.944,169.1133,3752.0
2021-06-24 10:45:00,169.88,169.96,169.6,169.6,5155.0,169.1033,169.1829,168.8246,168.8246,5155.0
2021-06-24 10:50:00,169.59,169.7,169.49,169.49,4363.0,168.8146,168.9241,168.7151,168.7151,4363.0
2021-06-24 10:55:00,169.32,169.44,169.23,169.3,1917.0,168.5459,168.6653,168.4563,168.5259,1917.0
2021-06-24 11:00:00,169.32,169.35,169.19,169.19,6441.0,168.5459,168.5757,168.4165,168.4165,6441.0
2021-06-24 11:05:00,169.18,169.39,169.04,169.38,6281.0,168.4065,168.6155,168.2671,168.6056,6281.0
2021-06-24 11:10:00,169.38,169.56,169.36,169.43,4914.0,168.6056,168.7848,168.5857,168.6554,4914.0
2021-06-24 11:15:00,169.46,169.76,169.34,169.69,15893.0,168.6852,168.9838,168.5658,168.9142,15893.0
2021-06-24 11:20:00,169.66,169.7,169.5,169.58,7152.0,168.8843,168.9241,168.725,168.8047,7152.0
2021-06-24 11:25:00,169.53,169.66,169.41,169.53,2823.0,168.7549,168.8843,168.6354,168.7549,2823.0
2021-06-24 11:30:00,169.47,169.52,169.31,169.47,3338.0,168.6952,168.7449,168.5359,168.6952,3338.0
2021-06-24 11:35:00,169.45,169.5,169.21,169.45,6357.0,168.6753,168.725,168.4364,168.6753,6357.0
2021-06-24 11:40:00,169.47,169.71,169.42,169.66,4396.0,168.6952,168.9341,168.6454,168.8843,4396.0
2021-06-24 11:45:00,169.63,169.69,169.53,169.59,6650.0,168.8544,168.9142,168.7549,168.8146,6650.0
2021-06-24 11:50:00,169.61,169.86,169.61,169.63,7421.0,168.8345,169.0834,168.8345,168.8544,7421.0
2021-06-24 11:55:00,169.66,169.87,169.61,169.75,5651.0,168.8843,169.0933,168.8345,168.9739,5651.0
2021-06-24 12:00:00,169.76,169.85,169.74,169.81,3772.0,168.9838,169.0734,168.9639,169.0336,3772.0
2021-06-24 12:05:00,169.87,169.99,169.73,169.73,7436.0,169.0933,169.2128,168.954,168.954,7436.0
2021-06-24 12:10:00,169.73,169.8,169.53,169.56,5891.0,168.954,169.0237,168.7549,168.7848,5891.0
2021-06-24 12:15:00,169.62,169.63,169.4,169.46,3883.0,168.8445,168.8544,168.6255,168.6852,3883.0
2021-06-24 12:20:00,169.47,169.48,169.26,169.27,1200.0,168.6952,168.7051,168.4861,168.4961,1200.0
2021-06-24 12:25:00,169.27,169.46,169.25,169.38,3995.0,168.4961,168.6852,168.4762,168.6056,3995.0
2021-06-24 12:30:00,169.38,169.4,169.2,169.22,4720.0,168.6056,168.6255,168.4264,168.4463,4720.0
2021-06-24 12:35:00,169.16,169.36,169.16,169.32,8135.0,168.3866,168.5857,168.3866,168.5459,8135.0
2021-06-24 12:40:00,169.42,169.73,169.41,169.61,5483.0,168.6454,168.954,168.6354,168.8345,5483.0
2021-06-24 12:45:00,169.69,169.9,169.67,169.85,4068.0,168.9142,169.1232,168.8943,169.0734,4068.0
2021-06-24 12:50:00,169.75,169.83,169.69,169.81,4471.0,168.9739,169.0535,168.9142,169.0336,4471.0
2021-06-24 12:55:00,169.79,169.8,169.65,169.75,3039.0,169.0137,169.0237,168.8743,168.9739,3039.0
2021-06-24 13:00:00,169.74,170.0,169.69,169.8,6803.0,168.9639,169.2227,168.9142,169.0237,6803.0
2021-06-24 13:05:00,169.88,170.0,169.87,169.99,4327.0,169.1033,169.2227,169.0933,169.2128,4327.0
2021-06-24 13:10:00,169.9,170.07,169.86,170.0,4637.0,169.1232,169.2924,169.0834,169.2227,4637.0
2021-06-24 13:15:00,169.94,169.97,169.66,169.66,3729.0,169.163,169.1929,168.8843,168.8843,3729.0
2021-06-24 13:20:00,169.6,169.69,169.54,169.61,8630.0,168.8246,168.9142,168.7649,168.8345,8630.0
2021-06-24 13:25:00,169.57,169.74,169.55,169.56,5222.0,168.7947,168.9639,168.7748,168.7848,5222.0
2021-06-24 13:30:00,169.65,169.87,169.57,169.64,4595.0,168.8743,169.0933,168.7947,168.8644,4595.0
2021-06-24 13:35:00,169.75,169.8,169.67,169.76,2984.0,168.9739,169.0237,168.8943,168.9838,2984.0
2021-06-24 13:40:00,169.79,169.79,169.55,169.63,5800.0,169.0137,169.0137,168.7748,168.8544,5800.0
2021-06-24 13:45:00,169.66,169.7,169.52,169.61,5299.0,168.8843,168.9241,168.7449,168.8345,5299.0
2021-06-24 13:50:00,169.58,169.61,169.29,169.41,7251.0,168.8047,168.8345,168.516,168.6354,7251.0
2021-06-24 13:55:00,169.42,169.63,169.39,169.5,7878.0,168.6454,168.8544,168.6155,168.725,7878.0
2021-06-24 14:00:00,169.46,169.8,169.46,169.8,8138.0,168.6852,169.0237,168.6852,169.0237,8138.0
2021-06-24 14:05:00,169.82,169.89,169.7,169.76,5180.0,169.0436,169.1133,168.9241,168.9838,5180.0
2021-06-24 14:10:00,169.77,169.89,169.73,169.82,5588.0,168.9938,169.1133,168.954,169.0436,5588.0
2021-06-24 14:15:00,169.8,169.81,169.71,169.77,5002.0,169.0237,169.0336,168.9341,168.9938,5002.0
2021-06-24 14:20:00,169.75,170.08,169.74,169.87,6534.0,168.9739,169.3024,168.9639,169.0933,6534.0
2021-06-24 14:25:00,169.84,170.03,169.8,170.0,7920.0,169.0635,169.2526,169.0237,169.2227,7920.0
2021-06-24 14:30:00,170.0,170.1,169.96,169.97,3419.0,169.2227,169.3223,169.1829,169.1929,3419.0
2021-06-24 14:35:00,170.01,170.1,169.96,170.09,5032.0,169.2327,169.3223,169.1829,169.3123,5032.0
2021-06-24 14:40:00,170.05,170.05,169.87,169.96,5928.0,169.2725,169.2725,169.0933,169.1829,5928.0
2021-06-24 14:45:00,169.87,169.99,169.81,169.83,3496.0,169.0933,169.2128,169.0336,169.0535,3496.0
2021-06-24 14:50:00,169.88,170.01,169.82,170.0,7801.0,169.1033,169.2327,169.0436,169.2227,7801.0
2021-06-24 14:55:00,169.96,170.11,169.83,169.92,7837.0,169.1829,169.3322,169.0535,169.1431,7837.0
2021-06-24 15:00:00,169.97,170.1,169.89,169.93,4823.0,169.1929,169.3223,169.1133,169.1531,4823.0
2021-06-24 15:05:00,169.93,170.09,169.92,170.03,4650.0,169.1531,169.3123,169.1431,169.2526,4650.0
2021-06-24 15:10:00,169.96,170.07,169.94,170.01,4029.0,169.1829,169.2924,169.163,169.2327,4029.0
2021-06-24 15:15:00,170.01,170.04,169.87,169.98,7061.0,169.2327,169.2626,169.0933,169.2028,7061.0
2021-06-24 15:20:00,169.94,170.04,169.81,170.04,16537.0,169.163,169.2626,169.0336,169.2626,16537.0
2021-06-24 15:25:00,170.06,170.15,169.94,169.95,11563.0,169.2825,169.3721,169.163,169.173,11563.0
2021-06-24 15:30:00,169.95,170.22,169.9,170.09,16752.0,169.173,169.4417,169.1232,169.3123,16752.0
2021-06-24 15:35:00,170.1,170.32,169.96,169.96,27546.0,169.3223,169.5413,169.1829,169.1829,27546.0
2021-06-24 15:40:00,170.0,170.26,169.93,170.22,22436.0,169.2227,169.4816,169.1531,169.4417,22436.0
2021-06-24 15:45:00,170.21,170.39,170.15,170.15,28339.0,169.4318,169.611,169.3721,169.3721,28339.0
2021-06-24 15:50:00,170.2,170.42,170.16,170.28,48938.0,169.4218,169.6408,169.382,169.5015,48938.0
2021-06-24 15:55:00,170.26,170.29,170.01,170.06,64248.0,169.4816,169.5114,169.2327,169.2825,64248.0
2021-06-25 09:30:00,170.52,171.31,170.07,171.06,45656.0,169.7404,170.5268,169.2924,170.2779,45656.0
2021-06-25 09:35:00,170.91,171.0,170.78,170.95,17861.0,170.1286,170.2182,169.9992,170.1684,17861.0
2021-06-25 09:40:00,170.98,171.14,170.46,170.46,5591.0,170.1983,170.3575,169.6806,169.6806,5591.0
2021-06-25 09:45:00,170.28,170.5,169.92,170.09,6905.0,169.5015,169.7205,169.1431,169.3123,6905.0
2021-06-25 09:50:00,169.93,170.19,169.79,169.79,32065.0,169.1531,169.4119,169.0137,169.0137,32065.0
2021-06-25 09:55:00,169.78,170.11,169.62,169.67,8689.0,169.0038,169.3322,168.8445,168.8943,8689.0
2021-06-25 10:00:00,169.53,170.01,169.49,170.01,17113.0,168.7549,169.2327,168.7151,169.2327,17113.0
2021-06-25 10:05:00,169.97,170.2,169.95,170.03,8542.0,169.1929,169.4218,169.173,169.2526,8542.0
2021-06-25 10:10:00,170.15,170.27,169.95,170.22,3063.0,169.3721,169.4915,169.173,169.4417,3063.0
2021-06-25 10:15:00,170.27,170.45,170.02,170.02,3659.0,169.4915,169.6707,169.2427,169.2427,3659.0
2021-06-25 10:20:00,170.13,170.51,170.1,170.1,5137.0,169.3522,169.7304,169.3223,169.3223,5137.0
2021-06-25 10:25:00,170.1,170.1,169.82,169.91,8056.0,169.3223,169.3223,169.0436,169.1332,8056.0
2021-06-25 10:30:00,169.86,170.01,169.53,169.67,27767.0,169.0834,169.2327,168.7549,168.8943,27767.0
2021-06-25 10:35:00,169.67,169.72,169.41,169.53,5470.0,168.8943,168.944,168.6354,168.7549,5470.0
2021-06-25 10:40:00,169.46,169.48,169.13,169.22,7952.0,168.6852,168.7051,168.3567,168.4463,7952.0
2021-06-25 10:45:00,169.21,170.04,169.01,169.88,13778.0,168.4364,169.2626,168.2373,169.1033,13778.0
2021-06-25 10:50:00,169.87,170.6,169.73,170.5,31003.0,169.0933,169.82,168.954,169.7205,31003.0
2021-06-25 10:55:00,170.5,171.33,170.34,171.24,39460.0,169.7205,170.5467,169.5612,170.4571,39460.0
2021-06-25 11:00:00,171.24,171.66,170.91,171.6,23759.0,170.4571,170.8752,170.1286,170.8154,23759.0
2021-06-25 11:05:00,171.65,171.86,170.87,170.89,12462.0,170.8652,171.0742,170.0888,170.1087,12462.0
2021-06-25 11:10:00,170.91,172.21,170.9,172.01,97443.0,170.1286,171.4226,170.1186,171.2236,97443.0
2021-06-25 11:15:00,172.05,172.46,171.9,172.4,32383.0,171.2634,171.6715,171.1141,171.6118,32383.0
2021-06-25 11:20:00,172.42,172.78,172.33,172.38,23784.0,171.6317,171.99,171.5421,171.5919,23784.0
2021-06-25 11:25:00,172.42,172.65,172.21,172.4,20457.0,171.6317,171.8606,171.4226,171.6118,20457.0
2021-06-25 11:30:00,172.41,172.41,171.87,171.87,17737.0,171.6217,171.6217,171.0842,171.0842,17737.0
2021-06-25 11:35:00,171.84,171.91,171.58,171.75,13075.0,171.0543,171.124,170.7955,170.9647,13075.0
2021-06-25 11:40:00,171.75,172.11,171.75,172.03,26592.0,170.9647,171.3231,170.9647,171.2435,26592.0
2021-06-25 11:45:00,171.93,172.16,171.78,172.06,12482.0,171.1439,171.3729,170.9946,171.2733,12482.0
2021-06-25 11:50:00,172.13,172.36,171.97,171.97,12357.0,171.343,171.572,171.1837,171.1837,12357.0
2021-06-25 11:55:00,171.96,172.39,171.86,172.3,13412.0,171.1738,171.6018,171.0742,171.5122,13412.0
2021-06-25 12:00:00,172.3,172.43,172.03,172.37,17179.0,171.5122,171.6416,171.2435,171.5819,17179.0
2021-06-25 12:05:00,172.38,172.57,172.28,172.47,15352.0,171.5919,171.781,171.4923,171.6815,15352.0
2021-06-25 12:10:00,172.49,172.72,172.48,172.69,6906.0,171.7014,171.9303,171.6914,171.9005,6906.0
2021-06-25 12:15:00,172.68,172.74,172.55,172.68,10130.0,171.8905,171.9502,171.7611,171.8905,10130.0
2021-06-25 12:20:00,172.64,172.67,172.46,172.48,3623.0,171.8507,171.8805,171.6715,171.6914,3623.0
2021-06-25 12:25:00,172.47,172.68,172.43,172.51,8392.0,171.6815,171.8905,171.6416,171.7213,8392.0
2021-06-25 12:30:00,172.53,172.59,172.41,172.43,4035.0,171.7412,171.8009,171.6217,171.6416,4035.0
2021-06-25 12:35:00,172.46,172.47,172.25,172.34,6767.0,171.6715,171.6815,171.4625,171.5521,6767.0
2021-06-25 12:40:00,172.34,172.37,172.27,172.29,5091.0,171.5521,171.5819,171.4824,171.5023,5091.0
2021-06-25 12:45:00,172.31,172.34,172.16,172.22,4702.0,171.5222,171.5521,171.3729,171.4326,4702.0
2021-06-25 12:50:00,172.25,172.25,171.8,171.86,9370.0,171.4625,171.4625,171.0145,171.0742,9370.0
2021-06-25 12:55:00,171.84,171.86,171.73,171.82,5040.0,171.0543,171.0742,170.9448,171.0344,5040.0
2021-06-25 13:00:00,171.75,171.92,171.73,171.92,2600.0,170.9647,171.134,170.9448,171.134,2600.0
2021-06-25 13:05:00,171.89,171.89,171.52,171.52,4462.0,171.1041,171.1041,170.7358,170.7358,4462.0
2021-06-25 13:10:00,171.54,171.63,171.48,171.52,6304.0,170.7557,170.8453,170.696,170.7358,6304.0
2021-06-25 13:15:00,171.49,171.6,171.45,171.45,2582.0,170.7059,170.8154,170.6661,170.6661,2582.0
2021-06-25 13:20:00,171.45,171.51,171.38,171.38,4143.0,170.6661,170.7258,170.5964,170.5964,4143.0
2021-06-25 13:25:00,171.32,171.35,171.22,171.28,4226.0,170.5367,170.5666,170.4372,170.4969,4226.0
2021-06-25 13:30:00,171.26,171.32,171.19,171.32,4129.0,170.477,170.5367,170.4073,170.5367,4129.0
2021-06-25 13:35:00,171.29,171.36,171.19,171.33,3978.0,170.5069,170.5765,170.4073,170.5467,3978.0
2021-06-25 13:40:00,171.3,171.46,171.3,171.45,5438.0,170.5168,170.6761,170.5168,170.6661,5438.0
2021-06-25 13:45:00,171.47,171.48,171.3,171.34,4563.0,170.686,170.696,170.5168,170.5566,4563.0
2021-06-25 13:50:00,171.39,171.48,171.32,171.4,8146.0,170.6064,170.696,170.5367,170.6163,8146.0
2021-06-25 13:55:00,171.41,171.65,171.4,171.6,10936.0,170.6263,170.8652,170.6163,170.8154,10936.0
2021-06-25 14:00:00,171.6,171.62,171.5,171.6,8391.0,170.8154,170.8353,170.7159,170.8154,8391.0
2021-06-25 14:05:00,171.61,171.61,171.45,171.52,5268.0,170.8254,170.8254,170.6661,170.7358,5268.0
2021-06-25 14:10:00,171.53,171.69,171.53,171.57,9048.0,170.7458,170.905,170.7458,170.7856,9048.0
2021-06-25 14:15:00,171.58,171.63,171.44,171.44,5734.0,170.7955,170.8453,170.6562,170.6562,5734.0
2021-06-25 14:20:00,171.47,171.77,171.35,171.77,5144.0,170.686,170.9847,170.5666,170.9847,5144.0
2021-06-25 14:25:00,171.74,171.76,171.56,171.57,5329.0,170.9548,170.9747,170.7756,170.7856,5329.0
2021-06-25 14:30:00,171.55,171.77,171.55,171.76,4890.0,170.7657,170.9847,170.7657,170.9747,4890.0
2021-06-25 14:35:00,171.76,171.83,171.73,171.82,7180.0,170.9747,171.0444,170.9448,171.0344,7180.0
2021-06-25 14:40:00,171.83,171.91,171.8,171.86,3028.0,171.0444,171.124,171.0145,171.0742,3028.0
2021-06-25 14:45:00,171.87,171.87,171.77,171.8,5453.0,171.0842,171.0842,170.9847,171.0145,5453.0
2021-06-25 14:50:00,171.77,172.04,171.73,172.04,8451.0,170.9847,171.2534,170.9448,171.2534,8451.0
2021-06-25 14:55:00,171.99,172.18,171.98,172.08,4507.0,171.2037,171.3928,171.1937,171.2932,4507.0
2021-06-25 15:00:00,172.11,172.43,172.09,172.1,6809.0,171.3231,171.6416,171.3032,171.3131,6809.0
2021-06-25 15:05:00,172.16,172.4,172.15,172.35,11698.0,171.3729,171.6118,171.3629,171.562,11698.0
2021-06-25 15:10:00,172.31,172.45,172.3,172.34,3967.0,171.5222,171.6615,171.5122,171.5521,3967.0
2021-06-25 15:15:00,172.35,172.47,172.32,172.39,5843.0,171.562,171.6815,171.5321,171.6018,5843.0
2021-06-25 15:20:00,172.28,172.3,172.17,172.21,4555.0,171.4923,171.5122,171.3828,171.4226,4555.0
2021-06-25 15:25:00,172.19,172.49,172.19,172.46,13004.0,171.4027,171.7014,171.4027,171.6715,13004.0
2021-06-25 15:30:00,172.47,172.63,172.45,172.57,16883.0,171.6815,171.8407,171.6615,171.781,16883.0
2021-06-25 15:35:00,172.56,172.56,172.38,172.47,20616.0,171.771,171.771,171.5919,171.6815,20616.0
2021-06-25 15:40:00,172.48,172.53,172.34,172.43,27141.0,171.6914,171.7412,171.5521,171.6416,27141.0
2021-06-25 15:45:00,172.43,172.5,172.25,172.26,36963.0,171.6416,171.7113,171.4625,171.4724,36963.0
2021-06-25 15:50:00,172.19,172.26,169.94,170.84,247969.0,171.4027,171.4724,169.163,170.0589,247969.0
2021-06-25 15:55:00,170.82,171.23,170.59,170.99,247031.0,170.039,170.4471,169.8101,170.2082,247031.0
2021-06-28 09:30:00,169.84,170.24,168.27,168.33,67970.0,169.0635,169.4617,167.5007,167.5604,67970.0
2021-06-28 09:35:00,168.62,168.73,166.6,166.68,50827.0,167.8491,167.9586,165.8383,165.9179,50827.0
2021-06-28 09:40:00,166.67,167.26,166.26,166.51,38955.0,165.908,166.4953,165.4998,165.7487,38955.0
2021-06-28 09:45:00,166.4,166.4,164.14,164.95,71907.0,165.6392,165.6392,163.3895,164.1958,71907.0
2021-06-28 09:50:00,164.97,165.31,164.19,165.29,39840.0,164.2157,164.5542,163.4393,164.5343,39840.0
2021-06-28 09:55:00,165.33,165.82,165.3,165.78,53078.0,164.5741,165.0619,164.5442,165.022,53078.0
2021-06-28 10:00:00,165.62,165.85,165.16,165.7,52313.0,164.8628,165.0917,164.4049,164.9424,52313.0
2021-06-28 10:05:00,165.7,165.8,165.2,165.54,84130.0,164.9424,165.042,164.4447,164.7831,84130.0
2021-06-28 10:10:00,165.51,166.08,165.45,165.61,61094.0,164.7533,165.3207,164.6936,164.8528,61094.0
2021-06-28 10:15:00,165.58,165.83,165.27,165.83,53613.0,164.823,165.0718,164.5144,165.0718,53613.0
2021-06-28 10:20:00,165.83,166.04,165.42,165.59,17204.0,165.0718,165.2809,164.6637,164.8329,17204.0
2021-06-28 10:25:00,165.51,165.72,165.36,165.5,52844.0,164.7533,164.9623,164.604,164.7433,52844.0
2021-06-28 10:30:00,165.5,165.5,164.34,164.36,34876.0,164.7433,164.7433,163.5886,163.6085,34876.0
2021-06-28 10:35:00,164.32,164.32,163.86,163.87,48489.0,163.5687,163.5687,163.1108,163.1208,48489.0
2021-06-28 10:40:00,163.88,163.89,163.28,163.28,46047.0,163.1307,163.1407,162.5335,162.5335,46047.0
2021-06-28 10:45:00,163.24,163.88,163.15,163.88,43063.0,162.4937,163.1307,162.4041,163.1307,43063.0
2021-06-28 10:50:00,163.89,164.06,163.55,164.0,47209.0,163.1407,163.3099,162.8022,163.2502,47209.0
2021-06-28 10:55:00,163.94,163.97,163.21,163.29,60686.0,163.1905,163.2203,162.4638,162.5434,60686.0
2021-06-28 11:00:00,163.28,163.48,162.83,162.95,77598.0,162.5335,162.7326,162.0855,162.205,77598.0
2021-06-28 11:05:00,162.96,163.02,162.57,162.57,36410.0,162.2149,162.2747,161.8267,161.8267,36410.0
2021-06-28 11:10:00,162.5,162.54,161.8,161.8,57704.0,161.757,161.7969,161.0602,161.0602,57704.0
2021-06-28 11:15:00,161.84,161.97,161.33,161.88,69929.0,161.1001,161.2295,160.5924,161.1399,69929.0
2021-06-28 11:20:00,161.88,162.28,161.66,161.81,34641.0,161.1399,161.538,160.9209,161.0702,34641.0
2021-06-28 11:25:00,161.82,162.19,161.58,162.13,47953.0,161.0801,161.4485,160.8412,161.3887,47953.0
2021-06-28 11:30:00,162.11,162.25,161.46,161.47,50542.0,161.3688,161.5082,160.7218,160.7317,50542.0
2021-06-28 11:35:00,161.46,161.57,160.5,160.52,118097.0,160.7218,160.8313,159.7662,159.7861,118097.0
2021-06-28 11:40:00,160.55,160.68,159.51,159.61,140244.0,159.816,159.9454,158.7807,158.8803,140244.0
2021-06-28 11:45:00,159.62,160.33,158.89,159.9,174774.0,158.8902,159.597,158.1635,159.1689,174774.0
2021-06-28 11:50:00,159.87,160.79,159.59,160.74,69316.0,159.1391,160.0549,158.8603,160.0051,69316.0
2021-06-28 11:55:00,160.72,161.18,160.2,160.42,44243.0,159.9852,160.4431,159.4676,159.6865,44243.0
2021-06-28 12:00:00,160.47,161.15,160.27,160.96,28226.0,159.7363,160.4132,159.5372,160.2241,28226.0
2021-06-28 12:05:00,160.98,161.01,160.46,160.63,42177.0,160.244,160.2739,159.7264,159.8956,42177.0
2021-06-28 12:10:00,160.59,160.6,160.35,160.55,21638.0,159.8558,159.8657,159.6169,159.816,21638.0
2021-06-28 12:15:00,160.56,160.88,160.53,160.65,36815.0,159.8259,160.1444,159.796,159.9155,36815.0
2021-06-28 12:20:00,160.66,161.22,160.61,161.02,31256.0,159.9255,160.4829,159.8757,160.2838,31256.0
2021-06-28 12:25:00,161.05,161.66,161.0,161.5,50883.0,160.3137,160.9209,160.2639,160.7616,50883.0
2021-06-28 12:30:00,161.49,161.5,161.3,161.5,22779.0,160.7517,160.7616,160.5625,160.7616,22779.0
2021-06-28 12:35:00,161.53,161.6,161.22,161.33,29674.0,160.7915,160.8612,160.4829,160.5924,29674.0
2021-06-28 12:40:00,161.36,161.5,160.88,161.22,33488.0,160.6223,160.7616,160.1444,160.4829,33488.0
2021-06-28 12:45:00,161.21,161.52,161.13,161.52,30982.0,160.4729,160.7815,160.3933,160.7815,30982.0
2021-06-28 12:50:00,161.48,161.53,161.01,161.02,28769.0,160.7417,160.7915,160.2739,160.2838,28769.0
2021-06-28 12:55:00,161.05,161.22,160.92,161.13,18245.0,160.3137,160.4829,160.1843,160.3933,18245.0
2021-06-28 13:00:00,161.1,161.13,160.9,161.07,14269.0,160.3634,160.3933,160.1644,160.3336,14269.0
2021-06-28 13:05:00,161.12,161.25,161.07,161.16,12301.0,160.3833,160.5128,160.3336,160.4232,12301.0
2021-06-28 13:10:00,161.08,161.08,160.81,160.88,13558.0,160.3435,160.3435,160.0748,160.1444,13558.0
2021-06-28 13:15:00,160.8,160.98,160.75,160.83,15730.0,160.0648,160.244,160.015,160.0947,15730.0
2021-06-28 13:20:00,160.78,160.98,160.58,160.58,11861.0,160.0449,160.244,159.8458,159.8458,11861.0
2021-06-28 13:25:00,160.54,160.65,160.47,160.55,19591.0,159.806,159.9155,159.7363,159.816,19591.0
2021-06-28 13:30:00,160.56,160.97,160.51,160.93,21704.0,159.8259,160.234,159.7761,160.1942,21704.0
2021-06-28 13:35:00,160.9,161.12,160.86,160.99,18519.0,160.1644,160.3833,160.1245,160.2539,18519.0
2021-06-28 13:40:00,160.99,161.19,160.96,161.12,14247.0,160.2539,160.453,160.2241,160.3833,14247.0
2021-06-28 13:45:00,161.15,161.64,161.14,161.59,20026.0,160.4132,160.901,160.4033,160.8512,20026.0
2021-06-28 13:50:00,161.65,161.66,161.46,161.63,10917.0,160.9109,160.9209,160.7218,160.891,10917.0
2021-06-28 13:55:00,161.57,161.71,161.53,161.71,16928.0,160.8313,160.9707,160.7915,160.9707,16928.0
2021-06-28 14:00:00,161.74,162.05,161.6,161.95,37634.0,161.0005,161.3091,160.8612,161.2096,37634.0
2021-06-28 14:05:00,161.93,161.96,161.43,161.6,33884.0,161.1896,161.2195,160.6919,160.8612,33884.0
2021-06-28 14:10:00,161.54,161.61,161.39,161.61,32305.0,160.8014,160.8711,160.6521,160.8711,32305.0
2021-06-28 14:15:00,161.59,161.67,161.42,161.67,12267.0,160.8512,160.9308,160.682,160.9308,12267.0
2021-06-28 14:20:00,161.67,161.81,161.62,161.7,12894.0,160.9308,161.0702,160.8811,160.9607,12894.0
2021-06-28 14:25:00,161.64,162.08,161.56,162.0,22885.0,160.901,161.339,160.8213,161.2593,22885.0
2021-06-28 14:30:00,161.99,162.28,161.99,162.24,17373.0,161.2494,161.538,161.2494,161.4982,17373.0
2021-06-28 14:35:00,162.2,162.47,162.17,162.42,28448.0,161.4584,161.7272,161.4285,161.6774,28448.0
2021-06-28 14:40:00,162.41,164.3,162.4,163.97,172352.0,161.6675,163.5488,161.6575,163.2203,172352.0
2021-06-28 14:45:00,163.97,164.18,163.57,164.02,57904.0,163.2203,163.4294,162.8221,163.2701,57904.0
2021-06-28 14:50:00,163.99,163.99,163.51,163.56,28142.0,163.2402,163.2402,162.7624,162.8122,28142.0
2021-06-28 14:55:00,163.59,163.71,163.03,163.16,32356.0,162.8421,162.9615,162.2846,162.414,32356.0
2021-06-28 15:00:00,163.26,163.35,163.08,163.27,16889.0,162.5136,162.6032,162.3344,162.5235,16889.0
2021-06-28 15:05:00,163.31,163.35,162.9,162.91,11766.0,162.5633,162.6032,162.1552,162.1652,11766.0
2021-06-28 15:10:00,162.85,163.08,162.63,163.06,30629.0,162.1054,162.3344,161.8864,162.3145,30629.0
2021-06-28 15:15:00,163.06,163.44,162.91,163.44,36804.0,162.3145,162.6927,162.1652,162.6927,36804.0
2021-06-28 15:20:00,163.44,163.94,163.42,163.66,55679.0,162.6927,163.1905,162.6728,162.9117,55679.0
2021-06-28 15:25:00,163.64,163.8,163.49,163.68,30255.0,162.8918,163.0511,162.7425,162.9316,30255.0
2021-06-28 15:30:00,163.71,163.84,163.57,163.72,49455.0,162.9615,163.0909,162.8221,162.9715,49455.0
2021-06-28 15:35:00,163.68,163.68,163.4,163.58,29267.0,162.9316,162.9316,162.6529,162.8321,29267.0
2021-06-28 15:40:00,163.58,163.78,163.44,163.61,43395.0,162.8321,163.0312,162.6927,162.862,43395.0
2021-06-28 15:45:00,163.64,163.75,163.37,163.58,51730.0,162.8918,163.0013,162.6231,162.8321,51730.0
2021-06-28 15:50:00,163.55,164.07,163.51,164.0,81228.0,162.8022,163.3199,162.7624,163.2502,81228.0
2021-06-28 15:55:00,164.0,164.01,163.44,163.55,131341.0,163.2502,163.2601,162.6927,162.8022,131341.0
2021-06-29 09:30:00,163.76,164.29,163.15,163.16,45883.0,163.0113,163.5389,162.4041,162.414,45883.0
2021-06-29 09:35:00,163.36,163.44,162.26,162.36,23153.0,162.6131,162.6927,161.5181,161.6177,23153.0
2021-06-29 09:40:00,162.4,162.4,161.65,161.82,26362.0,161.6575,161.6575,160.9109,161.0801,26362.0
2021-06-29 09:45:00,161.85,162.08,160.8,160.9,102175.0,161.11,161.339,160.0648,160.1644,102175.0
2021-06-29 09:50:00,160.81,161.1,160.5,160.83,52520.0,160.0748,160.3634,159.7662,160.0947,52520.0
2021-06-29 09:55:00,160.81,161.44,160.26,161.06,58520.0,160.0748,160.7019,159.5273,160.3236,58520.0
2021-06-29 10:00:00,161.03,161.45,160.93,161.4,31942.0,160.2938,160.7118,160.1942,160.6621,31942.0
2021-06-29 10:05:00,161.4,161.91,161.35,161.6,38277.0,160.6621,161.1697,160.6123,160.8612,38277.0
2021-06-29 10:10:00,161.6,161.62,160.92,160.94,36344.0,160.8612,160.8811,160.1843,160.2042,36344.0
2021-06-29 10:15:00,160.94,161.14,160.66,161.1,17807.0,160.2042,160.4033,159.9255,160.3634,17807.0
2021-06-29 10:20:00,161.18,161.22,160.9,161.1,8747.0,160.4431,160.4829,160.1644,160.3634,8747.0
2021-06-29 10:25:00,161.18,161.35,161.02,161.02,9297.0,160.4431,160.6123,160.2838,160.2838,9297.0
2021-06-29 10:30:00,161.0,161.28,160.84,160.99,20472.0,160.2639,160.5426,160.1046,160.2539,20472.0
2021-06-29 10:35:00,161.04,161.07,160.5,160.68,52885.0,160.3037,160.3336,159.7662,159.9454,52885.0
2021-06-29 10:40:00,160.62,160.77,160.47,160.72,16999.0,159.8856,160.0349,159.7363,159.9852,16999.0
2021-06-29 10:45:00,160.72,160.88,160.56,160.68,23605.0,159.9852,160.1444,159.8259,159.9454,23605.0
2021-06-29 10:50:00,160.65,161.09,160.63,161.03,16193.0,159.9155,160.3535,159.8956,160.2938,16193.0
2021-06-29 10:55:00,161.04,161.09,160.75,160.83,16144.0,160.3037,160.3535,160.015,160.0947,16144.0
2021-06-29 11:00:00,160.75,160.85,160.46,160.47,33147.0,160.015,160.1146,159.7264,159.7363,33147.0
2021-06-29 11:05:00,160.5,160.6,160.16,160.24,76305.0,159.7662,159.8657,159.4277,159.5074,76305.0
2021-06-29 11:10:00,160.29,160.64,160.24,160.54,23557.0,159.5571,159.9055,159.5074,159.806,23557.0
2021-06-29 11:15:00,160.55,160.6,160.39,160.59,12023.0,159.816,159.8657,159.6567,159.8558,12023.0
2021-06-29 11:20:00,160.59,160.86,160.56,160.86,13037.0,159.8558,160.1245,159.8259,160.1245,13037.0
2021-06-29 11:25:00,160.86,161.45,160.86,161.45,19778.0,160.1245,160.7118,160.1245,160.7118,19778.0
2021-06-29 11:30:00,161.49,161.83,161.48,161.68,17918.0,160.7517,161.0901,160.7417,160.9408,17918.0
2021-06-29 11:35:00,161.72,161.73,161.48,161.56,10021.0,160.9806,160.9906,160.7417,160.8213,10021.0
2021-06-29 11:40:00,161.6,161.73,161.47,161.47,10570.0,160.8612,160.9906,160.7317,160.7317,10570.0
2021-06-29 11:45:00,161.58,161.68,161.38,161.39,7266.0,160.8412,160.9408,160.6422,160.6521,7266.0
2021-06-29 11:50:00,161.41,161.45,161.02,161.04,9153.0,160.672,160.7118,160.2838,160.3037,9153.0
2021-06-29 11:55:00,161.04,161.07,160.88,161.0,13242.0,160.3037,160.3336,160.1444,160.2639,13242.0
2021-06-29 12:00:00,161.03,161.09,160.94,161.04,8261.0,160.2938,160.3535,160.2042,160.3037,8261.0
2021-06-29 12:05:00,161.0,161.4,160.98,161.34,9034.0,160.2639,160.6621,160.244,160.6023,9034.0
2021-06-29 12:10:00,161.36,161.37,161.16,161.16,5750.0,160.6223,160.6322,160.4232,160.4232,5750.0
2021-06-29 12:15:00,161.14,161.71,161.14,161.45,6159.0,160.4033,160.9707,160.4033,160.7118,6159.0
2021-06-29 12:20:00,161.32,161.4,161.13,161.14,11245.0,160.5824,160.6621,160.3933,160.4033,11245.0
2021-06-29 12:25:00,161.16,161.44,161.15,161.24,5771.0,160.4232,160.7019,160.4132,160.5028,5771.0
2021-06-29 12:30:00,161.21,161.54,161.21,161.49,6078.0,160.4729,160.8014,160.4729,160.7517,6078.0
2021-06-29 12:35:00,161.41,161.46,161.27,161.41,7580.0,160.672,160.7218,160.5327,160.672,7580.0
2021-06-29 12:40:00,161.36,161.45,161.15,161.18,10904.0,160.6223,160.7118,160.4132,160.4431,10904.0
2021-06-29 12:45:00,161.2,161.39,161.19,161.39,9169.0,160.463,160.6521,160.453,160.6521,9169.0
2021-06-29 12:50:00,161.34,161.46,161.27,161.35,5135.0,160.6023,160.7218,160.5327,160.6123,5135.0
2021-06-29 12:55:00,161.34,161.47,161.16,161.44,20125.0,160.6023,160.7317,160.4232,160.7019,20125.0
2021-06-29 13:00:00,161.44,161.72,161.35,161.59,18198.0,160.7019,160.9806,160.6123,160.8512,18198.0
2021-06-29 13:05:00,161.58,161.68,161.42,161.44,8071.0,160.8412,160.9408,160.682,160.7019,8071.0
2021-06-29 13:10:00,161.47,161.71,161.47,161.64,4246.0,160.7317,160.9707,160.7317,160.901,4246.0
2021-06-29 13:15:00,161.66,161.76,161.51,161.51,7110.0,160.9209,161.0204,160.7716,160.7716,7110.0
2021-06-29 13:20:00,161.53,161.69,161.49,161.52,9730.0,160.7915,160.9507,160.7517,160.7815,9730.0
2021-06-29 13:25:00,161.58,161.63,161.43,161.43,7499.0,160.8412,160.891,160.6919,160.6919,7499.0
2021-06-29 13:30:00,161.38,161.62,161.36,161.6,7200.0,160.6422,160.8811,160.6223,160.8612,7200.0
2021-06-29 13:35:00,161.62,161.63,161.49,161.55,4797.0,160.8811,160.891,160.7517,160.8114,4797.0
2021-06-29 13:40:00,161.52,161.61,161.44,161.57,6764.0,160.7815,160.8711,160.7019,160.8313,6764.0
2021-06-29 13:45:00,161.59,161.63,161.4,161.44,16919.0,160.8512,160.891,160.6621,160.7019,16919.0
2021-06-29 13:50:00,161.47,161.47,161.2,161.31,4105.0,160.7317,160.7317,160.463,160.5725,4105.0
2021-06-29 13:55:00,161.38,161.48,161.28,161.43,5939.0,160.6422,160.7417,160.5426,160.6919,5939.0
2021-06-29 14:00:00,161.49,161.49,161.19,161.27,5961.0,160.7517,160.7517,160.453,160.5327,5961.0
2021-06-29 14:05:00,161.31,161.54,161.31,161.5,6267.0,160.5725,160.8014,160.5725,160.7616,6267.0
2021-06-29 14:10:00,161.47,161.52,161.33,161.46,9374.0,160.7317,160.7815,160.5924,160.7218,9374.0
2021-06-29 14:15:00,161.47,161.57,161.4,161.57,8079.0,160.7317,160.8313,160.6621,160.8313,8079.0
2021-06-29 14:20:00,161.59,161.67,161.5,161.5,8959.0,160.8512,160.9308,160.7616,160.7616,8959.0
2021-06-29 14:25:00,161.5,161.52,161.21,161.43,13360.0,160.7616,160.7815,160.4729,160.6919,13360.0
2021-06-29 14:30:00,161.44,161.57,161.33,161.4,2575.0,160.7019,160.8313,160.5924,160.6621,2575.0
2021-06-29 14:35:00,161.35,161.35,160.97,161.0,15655.0,160.6123,160.6123,160.234,160.2639,15655.0
2021-06-29 14:40:00,161.0,161.04,160.71,160.71,16225.0,160.2639,160.3037,159.9752,159.9752,16225.0
2021-06-29 14:45:00,160.75,160.79,160.55,160.77,12859.0,160.015,160.0549,159.816,160.0349,12859.0
2021-06-29 14:50:00,160.77,160.88,160.72,160.78,9314.0,160.0349,160.1444,159.9852,160.0449,9314.0
2021-06-29 14:55:00,160.8,161.03,160.77,161.01,8900.0,160.0648,160.2938,160.0349,160.2739,8900.0
2021-06-29 15:00:00,161.01,161.08,160.8,160.81,8306.0,160.2739,160.3435,160.0648,160.0748,8306.0
2021-06-29 15:05:00,160.83,161.05,160.83,160.9,7955.0,160.0947,160.3137,160.0947,160.1644,7955.0
2021-06-29 15:10:00,160.88,161.05,160.88,160.94,8400.0,160.1444,160.3137,160.1444,160.2042,8400.0
2021-06-29 15:15:00,160.9,160.95,160.77,160.79,16770.0,160.1644,160.2141,160.0349,160.0549,16770.0
2021-06-29 15:20:00,160.79,160.79,160.5,160.59,36947.0,160.0549,160.0549,159.7662,159.8558,36947.0
2021-06-29 15:25:00,160.6,160.67,160.48,160.53,34433.0,159.8657,159.9354,159.7463,159.796,34433.0
2021-06-29 15:30:00,160.51,160.82,160.5,160.8,32694.0,159.7761,160.0847,159.7662,160.0648,32694.0
2021-06-29 15:35:00,160.8,160.8,160.41,160.65,31413.0,160.0648,160.0648,159.6766,159.9155,31413.0
2021-06-29 15:40:00,160.68,160.69,160.04,160.13,42398.0,159.9454,159.9553,159.3083,159.3979,42398.0
2021-06-29 15:45:00,160.15,160.15,159.75,159.95,97061.0,159.4178,159.4178,159.0196,159.2187,97061.0
2021-06-29 15:50:00,159.97,159.98,159.54,159.73,106176.0,159.2386,159.2486,158.8106,158.9997,106176.0
2021-06-29 15:55:00,159.73,160.03,159.68,159.83,119512.0,158.9997,159.2983,158.9499,159.0992,119512.0
2021-06-30 09:30:00,159.59,159.8,159.29,159.35,92433.0,158.8603,159.0694,158.5617,158.6214,92433.0
2021-06-30 09:35:00,159.43,160.42,159.14,160.42,23110.0,158.7011,159.6865,158.4124,159.6865,23110.0
2021-06-30 09:40:00,160.36,160.66,160.0,160.48,25480.0,159.6268,159.9255,159.2685,159.7463,25480.0
2021-06-30 09:45:00,160.42,160.6,159.97,160.27,27737.0,159.6865,159.8657,159.2386,159.5372,27737.0
2021-06-30 09:50:00,160.27,161.88,160.26,161.25,45504.0,159.5372,161.1399,159.5273,160.5128,45504.0
2021-06-30 09:55:00,161.36,161.57,161.0,161.04,37460.0,160.6223,160.8313,160.2639,160.3037,37460.0
2021-06-30 10:00:00,161.09,161.86,160.96,161.78,18367.0,160.3535,161.12,160.2241,161.0403,18367.0
2021-06-30 10:05:00,161.78,163.12,161.78,163.06,28956.0,161.0403,162.3742,161.0403,162.3145,28956.0
2021-06-30 10:10:00,163.05,163.51,162.87,163.43,38570.0,162.3045,162.7624,162.1253,162.6828,38570.0
2021-06-30 10:15:00,163.4,164.04,163.36,163.98,38570.0,162.6529,163.29,162.6131,163.2303,38570.0
2021-06-30 10:20:00,163.9,164.2,163.87,164.0,45250.0,163.1506,163.4493,163.1208,163.2502,45250.0
2021-06-30 10:25:00,164.0,164.24,163.03,163.41,31152.0,163.2502,163.4891,162.2846,162.6629,31152.0
2021-06-30 10:30:00,163.48,164.06,163.4,163.78,35779.0,162.7326,163.3099,162.6529,163.0312,35779.0
2021-06-30 10:35:00,163.79,163.88,163.32,163.52,9327.0,163.0411,163.1307,162.5733,162.7724,9327.0
2021-06-30 10:40:00,163.55,163.59,163.36,163.55,11641.0,162.8022,162.8421,162.6131,162.8022,11641.0
2021-06-30 10:45:00,163.53,163.64,163.33,163.45,22043.0,162.7823,162.8918,162.5832,162.7027,22043.0
2021-06-30 10:50:00,163.34,163.4,162.68,162.68,13640.0,162.5932,162.6529,161.9362,161.9362,13640.0
2021-06-30 10:55:00,162.7,163.27,162.65,163.0,23980.0,161.9561,162.5235,161.9064,162.2548,23980.0
2021-06-30 11:00:00,162.94,162.97,162.33,162.33,19123.0,162.195,162.2249,161.5878,161.5878,19123.0
2021-06-30 11:05:00,162.29,162.5,162.19,162.45,8787.0,161.548,161.757,161.4485,161.7073,8787.0
2021-06-30 11:10:00,162.5,162.62,162.26,162.26,7588.0,161.757,161.8765,161.5181,161.5181,7588.0
2021-06-30 11:15:00,162.22,162.49,162.08,162.44,13595.0,161.4783,161.7471,161.339,161.6973,13595.0
2021-06-30 11:20:00,162.4,162.58,162.34,162.46,7150.0,161.6575,161.8367,161.5978,161.7172,7150.0
2021-06-30 11:25:00,162.47,162.51,162.21,162.22,10357.0,161.7272,161.767,161.4684,161.4783,10357.0
2021-06-30 11:30:00,162.19,162.41,162.11,162.4,16668.0,161.4485,161.6675,161.3688,161.6575,16668.0
2021-06-30 11:35:00,162.4,162.91,162.37,162.91,10944.0,161.6575,162.1652,161.6276,162.1652,10944.0
2021-06-30 11:40:00,162.93,162.96,162.74,162.82,9261.0,162.1851,162.2149,161.9959,162.0756,9261.0
2021-06-30 11:45:00,162.88,162.88,162.56,162.66,7327.0,162.1353,162.1353,161.8168,161.9163,7327.0
2021-06-30 11:50:00,162.67,163.07,162.66,163.06,11187.0,161.9263,162.3244,161.9163,162.3145,11187.0
2021-06-30 11:55:00,163.06,163.32,162.9,163.27,8991.0,162.3145,162.5733,162.1552,162.5235,8991.0
2021-06-30 12:00:00,163.28,163.47,163.19,163.45,13038.0,162.5335,162.7226,162.4439,162.7027,13038.0
2021-06-30 12:05:00,163.42,163.43,163.14,163.19,9427.0,162.6728,162.6828,162.3941,162.4439,9427.0
2021-06-30 12:10:00,163.19,163.28,163.03,163.26,13909.0,162.4439,162.5335,162.2846,162.5136,13909.0
2021-06-30 12:15:00,163.28,163.3,162.92,163.05,11500.0,162.5335,162.5534,162.1751,162.3045,11500.0
2021-06-30 12:20:00,163.09,163.24,162.89,163.07,9884.0,162.3443,162.4937,162.1453,162.3244,9884.0
2021-06-30 12:25:00,163.03,163.07,162.94,163.03,6221.0,162.2846,162.3244,162.195,162.2846,6221.0
2021-06-30 12:30:00,163.03,163.21,162.92,163.08,6817.0,162.2846,162.4638,162.1751,162.3344,6817.0
2021-06-30 12:35:00,163.08,163.22,163.01,163.21,6336.0,162.3344,162.4737,162.2647,162.4638,6336.0
2021-06-30 12:40:00,163.22,163.22,162.99,163.19,7415.0,162.4737,162.4737,162.2448,162.4439,7415.0
2021-06-30 12:45:00,163.2,163.36,163.16,163.24,5298.0,162.4538,162.6131,162.414,162.4937,5298.0
2021-06-30 12:50:00,163.23,163.4,163.08,163.38,3843.0,162.4837,162.6529,162.3344,162.633,3843.0
2021-06-30 12:55:00,163.38,163.44,163.25,163.32,6663.0,162.633,162.6927,162.5036,162.5733,6663.0
2021-06-30 13:00:00,163.35,163.47,163.28,163.41,9886.0,162.6032,162.7226,162.5335,162.6629,9886.0
2021-06-30 13:05:00,163.37,163.63,163.37,163.56,7153.0,162.6231,162.8819,162.6231,162.8122,7153.0
2021-06-30 13:10:00,163.59,163.61,163.4,163.44,6006.0,162.8421,162.862,162.6529,162.6927,6006.0
2021-06-30 13:15:00,163.46,163.59,163.41,163.51,7816.0,162.7127,162.8421,162.6629,162.7624,7816.0
2021-06-30 13:20:00,163.52,163.52,163.33,163.41,3734.0,162.7724,162.7724,162.5832,162.6629,3734.0
2021-06-30 13:25:00,163.43,163.55,163.43,163.46,6916.0,162.6828,162.8022,162.6828,162.7127,6916.0
2021-06-30 13:30:00,163.44,163.47,163.33,163.38,8307.0,162.6927,162.7226,162.5832,162.633,8307.0
2021-06-30 13:35:00,163.36,163.41,163.26,163.28,8802.0,162.6131,162.6629,162.5136,162.5335,8802.0
2021-06-30 13:40:00,163.31,163.38,163.15,163.15,9335.0,162.5633,162.633,162.4041,162.4041,9335.0
2021-06-30 13:45:00,163.12,163.22,163.12,163.19,5073.0,162.3742,162.4737,162.3742,162.4439,5073.0
2021-06-30 13:50:00,163.19,163.44,163.19,163.42,5805.0,162.4439,162.6927,162.4439,162.6728,5805.0
2021-06-30 13:55:00,163.45,163.5,163.37,163.5,6137.0,162.7027,162.7525,162.6231,162.7525,6137.0
2021-06-30 14:00:00,163.51,163.56,163.43,163.55,9393.0,162.7624,162.8122,162.6828,162.8022,9393.0
2021-06-30 14:05:00,163.56,163.66,163.42,163.44,26385.0,162.8122,162.9117,162.6728,162.6927,26385.0
2021-06-30 14:10:00,163.45,163.46,163.3,163.42,7618.0,162.7027,162.7127,162.5534,162.6728,7618.0
2021-06-30 14:15:00,163.45,163.74,163.43,163.7,15482.0,162.7027,162.9914,162.6828,162.9516,15482.0
2021-06-30 14:20:00,163.69,163.79,163.37,163.44,30450.0,162.9416,163.0411,162.6231,162.6927,30450.0
2021-06-30 14:25:00,163.52,163.64,163.39,163.46,15491.0,162.7724,162.8918,162.643,162.7127,15491.0
2021-06-30 14:30:00,163.45,163.75,163.42,163.75,20445.0,162.7027,163.0013,162.6728,163.0013,20445.0
2021-06-30 14:35:00,163.71,163.77,163.59,163.76,7822.0,162.9615,163.0212,162.8421,163.0113,7822.0
2021-06-30 14:40:00,163.77,163.81,163.58,163.62,12560.0,163.0212,163.0611,162.8321,162.8719,12560.0
2021-06-30 14:45:00,163.65,163.72,163.52,163.57,11246.0,162.9018,162.9715,162.7724,162.8221,11246.0
2021-06-30 14:50:00,163.58,163.61,163.44,163.49,7414.0,162.8321,162.862,162.6927,162.7425,7414.0
2021-06-30 14:55:00,163.51,163.74,163.44,163.67,9335.0,162.7624,162.9914,162.6927,162.9217,9335.0
2021-06-30 15:00:00,163.67,163.67,163.44,163.47,8260.0,162.9217,162.9217,162.6927,162.7226,8260.0
2021-06-30 15:05:00,163.47,163.51,163.2,163.21,5132.0,162.7226,162.7624,162.4538,162.4638,5132.0
2021-06-30 15:10:00,163.23,163.47,163.16,163.47,6542.0,162.4837,162.7226,162.414,162.7226,6542.0
2021-06-30 15:15:00,163.44,163.59,163.39,163.59,8570.0,162.6927,162.8421,162.643,162.8421,8570.0
2021-06-30 15:20:00,163.58,163.7,163.54,163.64,10417.0,162.8321,162.9516,162.7923,162.8918,10417.0
2021-06-30 15:25:00,163.66,163.7,163.51,163.61,10827.0,162.9117,162.9516,162.7624,162.862,10827.0
2021-06-30 15:30:00,163.61,163.61,163.28,163.47,15396.0,162.862,162.862,162.5335,162.7226,15396.0
2021-06-30 15:35:00,163.46,163.49,163.2,163.31,19420.0,162.7127,162.7425,162.4538,162.5633,19420.0
2021-06-30 15:40:00,163.32,163.44,163.21,163.22,16243.0,162.5733,162.6927,162.4638,162.4737,16243.0
2021-06-30 15:45:00,163.22,163.6,163.21,163.48,27611.0,162.4737,162.852,162.4638,162.7326,27611.0
2021-06-30 15:50:00,163.45,163.54,163.2,163.47,56530.0,162.7027,162.7923,162.4538,162.7226,56530.0
2021-06-30 15:55:00,163.53,163.75,163.35,163.7,127397.0,162.7823,163.0013,162.6032,162.9516,127397.0
2021-07-01 09:30:00,164.39,165.0,164.21,164.36,31096.0,163.6384,164.2456,163.4592,163.6085,31096.0
2021-07-01 09:35:00,164.41,166.0,164.26,165.78,33744.0,163.6583,165.241,163.509,165.022,33744.0
2021-07-01 09:40:00,165.7,166.46,165.7,166.4,46482.0,164.9424,165.6989,164.9424,165.6392,46482.0
2021-07-01 09:45:00,166.36,167.16,166.33,167.0,94685.0,165.5994,166.3957,165.5695,166.2365,94685.0
2021-07-01 09:50:00,167.06,167.09,166.4,166.4,27185.0,166.2962,166.3261,165.6392,165.6392,27185.0
2021-07-01 09:55:00,166.41,167.1,166.05,167.03,39815.0,165.6492,166.336,165.2908,166.2663,39815.0
2021-07-01 10:00:00,166.89,166.93,166.27,166.3,16067.0,166.127,166.1668,165.5098,165.5397,16067.0
2021-07-01 10:05:00,166.29,166.9,166.22,166.73,22376.0,165.5297,166.1369,165.46,165.9677,22376.0
2021-07-01 10:10:00,166.75,166.94,166.46,166.85,16355.0,165.9876,166.1767,165.6989,166.0872,16355.0
2021-07-01 10:15:00,166.94,167.37,166.94,167.28,52743.0,166.1767,166.6048,166.1767,166.5152,52743.0
2021-07-01 10:20:00,167.25,167.26,166.55,166.7,14368.0,166.4853,166.4953,165.7885,165.9378,14368.0
2021-07-01 10:25:00,166.81,166.94,166.6,166.72,11379.0,166.0473,166.1767,165.8383,165.9577,11379.0
2021-07-01 10:30:00,166.66,166.67,165.96,166.21,9539.0,165.898,165.908,165.2012,165.4501,9539.0
2021-07-01 10:35:00,166.28,166.32,166.17,166.25,4041.0,165.5198,165.5596,165.4103,165.4899,4041.0
2021-07-01 10:40:00,166.24,166.24,165.84,165.95,11264.0,165.4799,165.4799,165.0818,165.1913,11264.0
2021-07-01 10:45:00,165.97,166.17,165.92,166.13,16821.0,165.2112,165.4103,165.1614,165.3704,16821.0
2021-07-01 10:50:00,166.12,166.75,166.12,166.59,27416.0,165.3605,165.9876,165.3605,165.8283,27416.0
2021-07-01 10:55:00,166.62,166.62,166.1,166.11,5962.0,165.8582,165.8582,165.3406,165.3505,5962.0
2021-07-01 11:00:00,166.09,167.13,166.09,167.08,68486.0,165.3306,166.3659,165.3306,166.3161,68486.0
2021-07-01 11:05:00,167.03,167.16,166.81,167.03,11687.0,166.2663,166.3957,166.0473,166.2663,11687.0
2021-07-01 11:10:00,166.98,167.05,166.38,166.38,71081.0,166.2166,166.2862,165.6193,165.6193,71081.0
2021-07-01 11:15:00,166.32,166.68,166.24,166.55,13700.0,165.5596,165.9179,165.4799,165.7885,13700.0
2021-07-01 11:20:00,166.55,166.56,165.76,165.76,9084.0,165.7885,165.7985,165.0021,165.0021,9084.0
2021-07-01 11:25:00,165.83,166.04,165.78,165.83,24293.0,165.0718,165.2809,165.022,165.0718,24293.0
2021-07-01 11:30:00,165.94,166.01,165.71,165.86,16272.0,165.1813,165.251,164.9524,165.1017,16272.0
2021-07-01 11:35:00,165.86,166.09,165.86,166.08,6740.0,165.1017,165.3306,165.1017,165.3207,6740.0
2021-07-01 11:40:00,166.05,166.38,166.03,166.33,7543.0,165.2908,165.6193,165.2709,165.5695,7543.0
2021-07-01 11:45:00,166.36,166.57,166.33,166.5,6554.0,165.5994,165.8084,165.5695,165.7388,6554.0
2021-07-01 11:50:00,166.63,166.77,166.59,166.61,7144.0,165.8682,166.0075,165.8283,165.8482,7144.0
2021-07-01 11:55:00,166.62,166.72,166.3,166.3,16959.0,165.8582,165.9577,165.5397,165.5397,16959.0
2021-07-01 12:00:00,166.35,166.6,166.21,166.3,5346.0,165.5894,165.8383,165.4501,165.5397,5346.0
2021-07-01 12:05:00,166.26,166.45,166.25,166.43,7797.0,165.4998,165.689,165.4899,165.6691,7797.0
2021-07-01 12:10:00,166.4,166.47,166.34,166.37,3684.0,165.6392,165.7089,165.5795,165.6093,3684.0
2021-07-01 12:15:00,166.42,166.68,166.4,166.64,6628.0,165.6591,165.9179,165.6392,165.8781,6628.0
2021-07-01 12:20:00,166.65,166.84,166.57,166.79,6452.0,165.8881,166.0772,165.8084,166.0274,6452.0
2021-07-01 12:25:00,166.77,167.08,166.77,167.08,13926.0,166.0075,166.3161,166.0075,166.3161,13926.0
2021-07-01 12:30:00,167.02,167.21,167.02,167.13,11183.0,166.2564,166.4455,166.2564,166.3659,11183.0
2021-07-01 12:35:00,167.08,167.08,166.64,166.64,12210.0,166.3161,166.3161,165.8781,165.8781,12210.0
2021-07-01 12:40:00,166.58,166.88,166.57,166.88,4381.0,165.8184,166.117,165.8084,166.117,4381.0
2021-07-01 12:45:00,166.85,167.0,166.85,166.86,8904.0,166.0872,166.2365,166.0872,166.0971,8904.0
2021-07-01 12:50:00,166.9,166.99,166.85,166.95,9331.0,166.1369,166.2265,166.0872,166.1867,9331.0
2021-07-01 12:55:00,167.0,167.01,166.91,166.91,17788.0,166.2365,166.2464,166.1469,166.1469,17788.0
2021-07-01 13:00:00,166.92,167.02,166.87,166.99,8813.0,166.1568,166.2564,166.1071,166.2265,8813.0
2021-07-01 13:05:00,167.01,167.02,166.95,167.0,14183.0,166.2464,166.2564,166.1867,166.2365,14183.0
2021-07-01 13:10:00,166.97,166.97,166.65,166.71,13442.0,166.2066,166.2066,165.8881,165.9478,13442.0
2021-07-01 13:15:00,166.71,166.75,166.48,166.49,7243.0,165.9478,165.9876,165.7188,165.7288,7243.0
2021-07-01 13:20:00,166.46,166.67,166.41,166.42,34868.0,165.6989,165.908,165.6492,165.6591,34868.0
2021-07-01 13:25:00,166.45,166.47,166.24,166.38,16290.0,165.689,165.7089,165.4799,165.6193,16290.0
2021-07-01 13:30:00,166.4,166.52,166.3,166.47,13396.0,165.6392,165.7587,165.5397,165.7089,13396.0
2021-07-01 13:35:00,166.49,166.54,166.35,166.35,14842.0,165.7288,165.7786,165.5894,165.5894,14842.0
2021-07-01 13:40:00,166.29,166.37,166.27,166.32,5331.0,165.5297,165.6093,165.5098,165.5596,5331.0
2021-07-01 13:45:00,166.35,166.37,166.25,166.35,5808.0,165.5894,165.6093,165.4899,165.5894,5808.0
2021-07-01 13:50:00,166.31,166.32,166.12,166.31,14181.0,165.5496,165.5596,165.3605,165.5496,14181.0
2021-07-01 13:55:00,166.34,166.46,166.31,166.36,11026.0,165.5795,165.6989,165.5496,165.5994,11026.0
2021-07-01 14:00:00,166.33,166.51,166.2,166.25,12770.0,165.5695,165.7487,165.4401,165.4899,12770.0
2021-07-01 14:05:00,166.19,166.26,166.08,166.18,10217.0,165.4302,165.4998,165.3207,165.4202,10217.0
2021-07-01 14:10:00,166.1,166.17,166.06,166.1,6340.0,165.3406,165.4103,165.3008,165.3406,6340.0
2021-07-01 14:15:00,166.11,166.21,165.91,166.17,15615.0,165.3505,165.4501,165.1514,165.4103,15615.0
2021-07-01 14:20:00,166.2,166.43,166.12,166.37,15577.0,165.4401,165.6691,165.3605,165.6093,15577.0
2021-07-01 14:25:00,166.4,166.53,166.39,166.46,13039.0,165.6392,165.7686,165.6293,165.6989,13039.0
2021-07-01 14:30:00,166.58,166.98,166.58,166.82,8167.0,165.8184,166.2166,165.8184,166.0573,8167.0
2021-07-01 14:35:00,166.91,166.93,166.72,166.72,6250.0,166.1469,166.1668,165.9577,165.9577,6250.0
2021-07-01 14:40:00,166.78,166.93,166.75,166.75,7737.0,166.0175,166.1668,165.9876,165.9876,7737.0
2021-07-01 14:45:00,166.78,166.88,166.75,166.86,8519.0,166.0175,166.117,165.9876,166.0971,8519.0
2021-07-01 14:50:00,166.89,167.12,166.89,167.06,18033.0,166.127,166.3559,166.127,166.2962,18033.0
2021-07-01 14:55:00,167.04,167.25,167.04,167.22,10977.0,166.2763,166.4853,166.2763,166.4555,10977.0
2021-07-01 15:00:00,167.25,167.53,167.25,167.32,22478.0,166.4853,166.764,166.4853,166.555,22478.0
2021-07-01 15:05:00,167.32,167.36,167.16,167.3,14030.0,166.555,166.5948,166.3957,166.5351,14030.0
2021-07-01 15:10:00,167.31,167.41,167.21,167.29,18820.0,166.545,166.6446,166.4455,166.5251,18820.0
2021-07-01 15:15:00,167.28,167.59,167.28,167.58,11148.0,166.5152,166.8238,166.5152,166.8138,11148.0
2021-07-01 15:20:00,167.58,167.61,167.42,167.59,13847.0,166.8138,166.8437,166.6545,166.8238,13847.0
2021-07-01 15:25:00,167.58,167.73,167.25,167.36,20622.0,166.8138,166.9631,166.4853,166.5948,20622.0
2021-07-01 15:30:00,167.38,167.45,167.26,167.26,23111.0,166.6147,166.6844,166.4953,166.4953,23111.0
2021-07-01 15:35:00,167.28,167.3,167.02,167.08,23873.0,166.5152,166.5351,166.2564,166.3161,23873.0
2021-07-01 15:40:00,167.06,167.11,166.88,167.1,23726.0,166.2962,166.346,166.117,166.336,23726.0
2021-07-01 15:45:00,167.09,167.16,166.96,167.12,55057.0,166.3261,166.3957,166.1966,166.3559,55057.0
2021-07-01 15:50:00,167.13,167.25,166.91,167.01,59339.0,166.3659,166.4853,166.1469,166.2464,59339.0
2021-07-01 15:55:00,166.97,167.08,166.92,167.04,79771.0,166.2066,166.3161,166.1568,166.2763,79771.0
2021-07-02 09:30:00,167.99,167.99,166.97,167.14,25315.0,167.2219,167.2219,166.2066,166.3758,25315.0
2021-07-02 09:35:00,167.21,168.13,167.07,168.05,39881.0,166.4455,167.3613,166.3061,167.2817,39881.0
2021-07-02 09:40:00,167.96,168.05,167.68,167.82,25050.0,167.1921,167.2817,166.9134,167.0527,25050.0
2021-07-02 09:45:00,167.95,168.4,167.89,168.2,16405.0,167.1821,167.6301,167.1224,167.431,16405.0
2021-07-02 09:50:00,168.21,168.27,167.82,167.85,62121.0,167.4409,167.5007,167.0527,167.0826,62121.0
2021-07-02 09:55:00,167.73,168.11,167.5,167.87,14991.0,166.9631,167.3414,166.7342,167.1025,14991.0
2021-07-02 10:00:00,167.97,168.46,167.87,168.46,29662.0,167.202,167.6898,167.1025,167.6898,29662.0
2021-07-02 10:05:00,168.46,168.6,168.33,168.35,14793.0,167.6898,167.8292,167.5604,167.5803,14793.0
2021-07-02 10:10:00,168.33,168.51,168.27,168.5,10278.0,167.5604,167.7396,167.5007,167.7296,10278.0
2021-07-02 10:15:00,168.48,169.22,168.44,168.68,40612.0,167.7097,168.4463,167.6699,167.9088,40612.0
2021-07-02 10:20:00,168.72,168.89,168.53,168.89,5644.0,167.9486,168.1178,167.7595,168.1178,5644.0
2021-07-02 10:25:00,168.9,169.01,168.76,168.84,9054.0,168.1278,168.2373,167.9884,168.0681,9054.0
2021-07-02 10:30:00,169.0,169.07,168.75,168.77,13581.0,168.2273,168.297,167.9785,167.9984,13581.0
2021-07-02 10:35:00,168.72,168.72,168.24,168.38,6233.0,167.9486,167.9486,167.4708,167.6102,6233.0
2021-07-02 10:40:00,168.45,168.68,168.4,168.49,13621.0,167.6798,167.9088,167.6301,167.7197,13621.0
2021-07-02 10:45:00,168.5,169.27,168.46,169.22,17137.0,167.7296,168.4961,167.6898,168.4463,17137.0
2021-07-02 10:50:00,169.29,169.29,169.07,169.08,18945.0,168.516,168.516,168.297,168.307,18945.0
2021-07-02 10:55:00,169.08,169.19,168.96,168.97,25264.0,168.307,168.4165,168.1875,168.1975,25264.0
2021-07-02 11:00:00,168.99,169.02,168.6,168.71,10344.0,168.2174,168.2472,167.8292,167.9386,10344.0
2021-07-02 11:05:00,168.72,169.03,168.72,168.98,14750.0,167.9486,168.2572,167.9486,168.2074,14750.0
2021-07-02 11:10:00,168.99,168.99,168.69,168.78,13102.0,168.2174,168.2174,167.9187,168.0083,13102.0
2021-07-02 11:15:00,168.74,168.75,168.63,168.72,8457.0,167.9685,167.9785,167.859,167.9486,8457.0
2021-07-02 11:20:00,168.75,168.97,168.72,168.89,13622.0,167.9785,168.1975,167.9486,168.1178,13622.0
2021-07-02 11:25:00,168.86,168.86,168.46,168.5,21445.0,168.088,168.088,167.6898,167.7296,21445.0
2021-07-02 11:30:00,168.51,168.6,168.41,168.49,17787.0,167.7396,167.8292,167.64,167.7197,17787.0
2021-07-02 11:35:00,168.5,168.51,168.25,168.33,14825.0,167.7296,167.7396,167.4808,167.5604,14825.0
2021-07-02 11:40:00,168.29,168.55,168.26,168.47,8360.0,167.5206,167.7794,167.4907,167.6997,8360.0
2021-07-02 11:45:00,168.45,168.56,168.42,168.45,14022.0,167.6798,167.7893,167.65,167.6798,14022.0
2021-07-02 11:50:00,168.5,168.51,168.47,168.47,4234.0,167.7296,167.7396,167.6997,167.6997,4234.0
2021-07-02 11:55:00,168.5,168.55,168.42,168.42,11176.0,167.7296,167.7794,167.65,167.65,11176.0
2021-07-02 12:00:00,168.44,168.62,168.41,168.62,10213.0,167.6699,167.8491,167.64,167.8491,10213.0
2021-07-02 12:05:00,168.61,168.75,168.59,168.66,7579.0,167.8391,167.9785,167.8192,167.8889,7579.0
2021-07-02 12:10:00,168.67,168.69,168.54,168.54,7801.0,167.8988,167.9187,167.7694,167.7694,7801.0
2021-07-02 12:15:00,168.51,168.57,168.18,168.18,12348.0,167.7396,167.7993,167.4111,167.4111,12348.0
2021-07-02 12:20:00,168.13,168.18,167.94,167.94,8872.0,167.3613,167.4111,167.1722,167.1722,8872.0
2021-07-02 12:25:00,167.84,167.91,167.73,167.73,8109.0,167.0726,167.1423,166.9631,166.9631,8109.0
2021-07-02 12:30:00,167.73,167.75,167.44,167.51,24164.0,166.9631,166.983,166.6745,166.7441,24164.0
2021-07-02 12:35:00,167.53,167.65,167.41,167.65,14682.0,166.764,166.8835,166.6446,166.8835,14682.0
2021-07-02 12:40:00,167.64,167.66,167.34,167.36,13883.0,166.8735,166.8934,166.5749,166.5948,13883.0
2021-07-02 12:45:00,167.36,167.48,167.25,167.31,9404.0,166.5948,166.7143,166.4853,166.545,9404.0
2021-07-02 12:50:00,167.3,167.47,167.25,167.44,9711.0,166.5351,166.7043,166.4853,166.6745,9711.0
2021-07-02 12:55:00,167.41,167.64,167.35,167.64,14102.0,166.6446,166.8735,166.5849,166.8735,14102.0
2021-07-02 13:00:00,167.67,167.92,167.5,167.55,19981.0,166.9034,167.1523,166.7342,166.784,19981.0
2021-07-02 13:05:00,167.55,167.55,167.21,167.25,14140.0,166.784,166.784,166.4455,166.4853,14140.0
2021-07-02 13:10:00,167.25,167.57,167.2,167.55,22811.0,166.4853,166.8039,166.4356,166.784,22811.0
2021-07-02 13:15:00,167.57,167.89,167.55,167.84,15207.0,166.8039,167.1224,166.784,167.0726,15207.0
2021-07-02 13:20:00,167.9,167.99,167.78,167.89,23212.0,167.1324,167.2219,167.0129,167.1224,23212.0
2021-07-02 13:25:00,167.89,167.91,167.47,167.5,19185.0,167.1224,167.1423,166.7043,166.7342,19185.0
2021-07-02 13:30:00,167.5,167.52,167.42,167.46,8752.0,166.7342,166.7541,166.6545,166.6944,8752.0
2021-07-02 13:35:00,167.46,167.6,167.46,167.55,12774.0,166.6944,166.8337,166.6944,166.784,12774.0
2021-07-02 13:40:00,167.56,167.93,167.56,167.91,5594.0,166.7939,167.1622,166.7939,167.1423,5594.0
2021-07-02 13:45:00,167.91,167.94,167.72,167.72,8257.0,167.1423,167.1722,166.9532,166.9532,8257.0
2021-07-02 13:50:00,167.72,167.74,167.5,167.5,9068.0,166.9532,166.9731,166.7342,166.7342,9068.0
2021-07-02 13:55:00,167.53,167.62,167.22,167.24,13039.0,166.764,166.8536,166.4555,166.4754,13039.0
2021-07-02 14:00:00,167.25,167.27,167.17,167.23,6061.0,166.4853,166.5052,166.4057,166.4654,6061.0
2021-07-02 14:05:00,167.24,167.32,167.09,167.23,12780.0,166.4754,166.555,166.3261,166.4654,12780.0
2021-07-02 14:10:00,167.26,167.33,167.17,167.25,8285.0,166.4953,166.565,166.4057,166.4853,8285.0
2021-07-02 14:15:00,167.24,167.39,167.22,167.39,3600.0,166.4754,166.6247,166.4555,166.6247,3600.0
2021-07-02 14:20:00,167.39,167.79,167.39,167.79,6519.0,166.6247,167.0229,166.6247,167.0229,6519.0
2021-07-02 14:25:00,167.78,167.81,167.69,167.69,9078.0,167.0129,167.0428,166.9233,166.9233,9078.0
2021-07-02 14:30:00,167.67,167.7,167.36,167.42,13730.0,166.9034,166.9333,166.5948,166.6545,13730.0
2021-07-02 14:35:00,167.4,167.63,167.4,167.42,8796.0,166.6346,166.8636,166.6346,166.6545,8796.0
2021-07-02 14:40:00,167.46,167.54,167.46,167.52,5079.0,166.6944,166.774,166.6944,166.7541,5079.0
2021-07-02 14:45:00,167.52,167.57,167.47,167.56,8589.0,166.7541,166.8039,166.7043,166.7939,8589.0
2021-07-02 14:50:00,167.56,167.71,167.55,167.64,6569.0,166.7939,166.9432,166.784,166.8735,6569.0
2021-07-02 14:55:00,167.66,167.79,167.55,167.6,16151.0,166.8934,167.0229,166.784,166.8337,16151.0
2021-07-02 15:00:00,167.55,167.69,167.49,167.69,9287.0,166.784,166.9233,166.7242,166.9233,9287.0
2021-07-02 15:05:00,167.66,167.9,167.66,167.83,6371.0,166.8934,167.1324,166.8934,167.0627,6371.0
2021-07-02 15:10:00,167.87,168.03,167.87,168.01,9376.0,167.1025,167.2618,167.1025,167.2418,9376.0
2021-07-02 15:15:00,168.02,168.04,167.95,168.0,13466.0,167.2518,167.2717,167.1821,167.2319,13466.0
2021-07-02 15:20:00,168.0,168.2,167.94,168.15,12380.0,167.2319,167.431,167.1722,167.3812,12380.0
2021-07-02 15:25:00,168.2,168.37,168.18,168.2,15485.0,167.431,167.6002,167.4111,167.431,15485.0
2021-07-02 15:30:00,168.2,168.2,167.97,168.12,20367.0,167.431,167.431,167.202,167.3513,20367.0
2021-07-02 15:35:00,168.13,168.25,168.09,168.2,10264.0,167.3613,167.4808,167.3215,167.431,10264.0
2021-07-02 15:40:00,168.19,168.21,167.74,167.75,18367.0,167.421,167.4409,166.9731,166.983,18367.0
2021-07-02 15:45:00,167.75,167.76,167.35,167.35,46862.0,166.983,166.993,166.5849,166.5849,46862.0
2021-07-02 15:50:00,167.36,167.59,167.18,167.49,82600.0,166.5948,166.8238,166.4156,166.7242,82600.0
2021-07-02 15:55:00,167.47,167.48,167.13,167.34,103209.0,166.7043,166.7143,166.3659,166.5749,103209.0
2021-07-06 09:30:00,166.69,167.79,165.11,167.21,34638.0,165.9279,167.0229,164.3551,166.4455,34638.0
2021-07-06 09:35:00,167.3,167.31,165.43,165.46,12491.0,166.5351,166.545,164.6736,164.7035,12491.0
2021-07-06 09:40:00,165.46,165.66,165.12,165.46,15722.0,164.7035,164.9026,164.3651,164.7035,15722.0
2021-07-06 09:45:00,165.43,165.86,164.84,165.76,30049.0,164.6736,165.1017,164.0863,165.0021,30049.0
2021-07-06 09:50:00,165.68,165.75,165.24,165.31,27701.0,164.9225,164.9922,164.4845,164.5542,27701.0
2021-07-06 09:55:00,165.29,165.32,165.07,165.11,10514.0,164.5343,164.5641,164.3153,164.3551,10514.0
2021-07-06 10:00:00,165.05,165.19,164.52,164.68,10417.0,164.2954,164.4347,163.7678,163.9271,10417.0
2021-07-06 10:05:00,164.72,165.34,164.71,165.09,10514.0,163.9669,164.5841,163.9569,164.3352,10514.0
2021-07-06 10:10:00,165.13,165.53,165.0,165.51,22635.0,164.375,164.7732,164.2456,164.7533,22635.0
2021-07-06 10:15:00,165.41,165.79,165.28,165.79,23586.0,164.6537,165.032,164.5243,165.032,23586.0
2021-07-06 10:20:00,165.76,165.76,165.24,165.63,7462.0,165.0021,165.0021,164.4845,164.8727,7462.0
2021-07-06 10:25:00,165.55,165.57,165.25,165.41,9399.0,164.7931,164.813,164.4945,164.6537,9399.0
2021-07-06 10:30:00,165.33,165.43,164.95,165.42,14835.0,164.5741,164.6736,164.1958,164.6637,14835.0
2021-07-06 10:35:00,165.37,166.02,165.26,165.85,12282.0,164.6139,165.2609,164.5044,165.0917,12282.0
2021-07-06 10:40:00,165.84,166.07,165.73,166.03,14406.0,165.0818,165.3107,164.9723,165.2709,14406.0
2021-07-06 10:45:00,165.95,166.22,165.83,166.04,5894.0,165.1913,165.46,165.0718,165.2809,5894.0
2021-07-06 10:50:00,166.06,166.16,165.93,165.96,8604.0,165.3008,165.4003,165.1714,165.2012,8604.0
2021-07-06 10:55:00,165.97,165.97,165.34,165.47,5892.0,165.2112,165.2112,164.5841,164.7135,5892.0
2021-07-06 11:00:00,165.42,165.67,165.39,165.44,6684.0,164.6637,164.9125,164.6338,164.6836,6684.0
2021-07-06 11:05:00,165.38,165.66,165.38,165.57,11263.0,164.6239,164.9026,164.6239,164.813,11263.0
2021-07-06 11:10:00,165.49,165.59,165.32,165.47,27775.0,164.7334,164.8329,164.5641,164.7135,27775.0
2021-07-06 11:15:00,165.42,165.62,165.3,165.37,13772.0,164.6637,164.8628,164.5442,164.6139,13772.0
2021-07-06 11:20:00,165.46,165.65,165.32,165.43,20761.0,164.7035,164.8926,164.5641,164.6736,20761.0
2021-07-06 11:25:00,165.44,166.01,165.2,165.91,7857.0,164.6836,165.251,164.4447,165.1514,7857.0
2021-07-06 11:30:00,165.85,166.18,165.76,166.1,17410.0,165.0917,165.4202,165.0021,165.3406,17410.0
2021-07-06 11:35:00,166.17,166.57,166.17,166.29,11896.0,165.4103,165.8084,165.4103,165.5297,11896.0
2021-07-06 11:40:00,166.29,166.38,166.18,166.38,8455.0,165.5297,165.6193,165.4202,165.6193,8455.0
2021-07-06 11:45:00,166.36,166.36,165.73,165.95,12431.0,165.5994,165.5994,164.9723,165.1913,12431.0
2021-07-06 11:50:00,165.97,165.97,165.27,165.35,14634.0,165.2112,165.2112,164.5144,164.594,14634.0
2021-07-06 11:55:00,165.36,165.46,164.8,164.91,13177.0,164.604,164.7035,164.0465,164.156,13177.0
2021-07-06 12:00:00,164.8,164.84,164.4,164.49,9073.0,164.0465,164.0863,163.6484,163.7379,9073.0
2021-07-06 12:05:00,164.44,164.57,164.42,164.43,6036.0,163.6882,163.8176,163.6683,163.6782,6036.0
2021-07-06 12:10:00,164.49,164.63,164.43,164.58,10878.0,163.7379,163.8773,163.6782,163.8275,10878.0
2021-07-06 12:15:00,164.6,164.82,164.6,164.76,7381.0,163.8474,164.0664,163.8474,164.0067,7381.0
2021-07-06 12:20:00,164.78,164.89,164.73,164.87,14086.0,164.0266,164.1361,163.9768,164.1162,14086.0
2021-07-06 12:25:00,164.84,165.11,164.73,165.11,12891.0,164.0863,164.3551,163.9768,164.3551,12891.0
2021-07-06 12:30:00,164.97,165.15,164.93,165.09,2807.0,164.2157,164.3949,164.1759,164.3352,2807.0
2021-07-06 12:35:00,165.1,165.2,164.94,165.16,4159.0,164.3452,164.4447,164.1859,164.4049,4159.0
2021-07-06 12:40:00,165.12,165.17,164.68,164.84,22936.0,164.3651,164.4148,163.9271,164.0863,22936.0
2021-07-06 12:45:00,164.79,164.9,164.67,164.85,7419.0,164.0366,164.1461,163.9171,164.0963,7419.0
2021-07-06 12:50:00,164.88,165.0,164.65,164.93,4975.0,164.1262,164.2456,163.8972,164.1759,4975.0
2021-07-06 12:55:00,164.93,165.15,164.93,165.13,3920.0,164.1759,164.3949,164.1759,164.375,3920.0
2021-07-06 13:00:00,165.22,165.22,165.01,165.06,3449.0,164.4646,164.4646,164.2556,164.3053,3449.0
2021-07-06 13:05:00,165.14,165.18,164.99,165.11,4955.0,164.385,164.4248,164.2357,164.3551,4955.0
2021-07-06 13:10:00,165.07,165.18,165.01,165.18,5582.0,164.3153,164.4248,164.2556,164.4248,5582.0
2021-07-06 13:15:00,165.21,165.5,165.21,165.47,4799.0,164.4546,164.7433,164.4546,164.7135,4799.0
2021-07-06 13:20:00,165.45,165.52,165.36,165.41,4475.0,164.6936,164.7632,164.604,164.6537,4475.0
2021-07-06 13:25:00,165.37,165.48,165.29,165.48,4104.0,164.6139,164.7234,164.5343,164.7234,4104.0
2021-07-06 13:30:00,165.5,165.5,165.35,165.37,5891.0,164.7433,164.7433,164.594,164.6139,5891.0
2021-07-06 13:35:00,165.37,165.45,165.25,165.38,3451.0,164.6139,164.6936,164.4945,164.6239,3451.0
2021-07-06 13:40:00,165.4,165.4,165.23,165.27,4889.0,164.6438,164.6438,164.4746,164.5144,4889.0
2021-07-06 13:45:00,165.28,165.4,165.24,165.34,5029.0,164.5243,164.6438,164.4845,164.5841,5029.0
2021-07-06 13:50:00,165.3,165.4,165.29,165.4,5731.0,164.5442,164.6438,164.5343,164.6438,5731.0
2021-07-06 13:55:00,165.39,165.49,165.35,165.43,5198.0,164.6338,164.7334,164.594,164.6736,5198.0
2021-07-06 14:00:00,165.42,165.56,165.4,165.44,4487.0,164.6637,164.803,164.6438,164.6836,4487.0
2021-07-06 14:05:00,165.41,165.49,165.36,165.47,6991.0,164.6537,164.7334,164.604,164.7135,6991.0
2021-07-06 14:10:00,165.46,165.52,165.41,165.47,4209.0,164.7035,164.7632,164.6537,164.7135,4209.0
2021-07-06 14:15:00,165.45,165.73,165.4,165.59,6943.0,164.6936,164.9723,164.6438,164.8329,6943.0
2021-07-06 14:20:00,165.62,165.63,165.43,165.54,4293.0,164.8628,164.8727,164.6736,164.7831,4293.0
2021-07-06 14:25:00,165.55,165.66,165.52,165.66,3958.0,164.7931,164.9026,164.7632,164.9026,3958.0
2021-07-06 14:30:00,165.66,165.74,165.61,165.64,5328.0,164.9026,164.9822,164.8528,164.8827,5328.0
2021-07-06 14:35:00,165.64,165.92,165.59,165.88,5922.0,164.8827,165.1614,164.8329,165.1216,5922.0
2021-07-06 14:40:00,165.94,165.94,165.81,165.81,5781.0,165.1813,165.1813,165.0519,165.0519,5781.0
2021-07-06 14:45:00,165.78,165.99,165.74,165.96,6273.0,165.022,165.2311,164.9822,165.2012,6273.0
2021-07-06 14:50:00,165.89,165.97,165.55,165.56,4680.0,165.1315,165.2112,164.7931,164.803,4680.0
2021-07-06 14:55:00,165.6,165.7,165.57,165.65,5054.0,164.8429,164.9424,164.813,164.8926,5054.0
2021-07-06 15:00:00,165.65,165.78,165.63,165.72,5416.0,164.8926,165.022,164.8727,164.9623,5416.0
2021-07-06 15:05:00,165.72,165.73,165.62,165.64,4325.0,164.9623,164.9723,164.8628,164.8827,4325.0
2021-07-06 15:10:00,165.64,165.85,165.64,165.75,3593.0,164.8827,165.0917,164.8827,164.9922,3593.0
2021-07-06 15:15:00,165.72,165.87,165.7,165.82,6120.0,164.9623,165.1116,164.9424,165.0619,6120.0
2021-07-06 15:20:00,165.81,165.89,165.75,165.81,5550.0,165.0519,165.1315,164.9922,165.0519,5550.0
2021-07-06 15:25:00,165.83,165.92,165.77,165.79,4751.0,165.0718,165.1614,165.0121,165.032,4751.0
2021-07-06 15:30:00,165.83,165.94,165.66,165.7,8173.0,165.0718,165.1813,164.9026,164.9424,8173.0
2021-07-06 15:35:00,165.65,165.8,165.59,165.72,8457.0,164.8926,165.042,164.8329,164.9623,8457.0
2021-07-06 15:40:00,165.72,165.72,165.56,165.63,5685.0,164.9623,164.9623,164.803,164.8727,5685.0
2021-07-06 15:45:00,165.67,165.73,165.45,165.45,16902.0,164.9125,164.9723,164.6936,164.6936,16902.0
2021-07-06 15:50:00,165.48,165.53,165.11,165.21,38100.0,164.7234,164.7732,164.3551,164.4546,38100.0
2021-07-06 15:55:00,165.18,165.67,165.18,165.6,77760.0,164.4248,164.9125,164.4248,164.8429,77760.0
2021-07-07 09:30:00,165.21,166.11,164.92,166.11,22830.0,164.4546,165.3505,164.166,165.3505,22830.0
2021-07-07 09:35:00,166.14,166.62,165.96,166.62,11353.0,165.3804,165.8582,165.2012,165.8582,11353.0
2021-07-07 09:40:00,166.59,166.94,165.67,165.83,27605.0,165.8283,166.1767,164.9125,165.0718,27605.0
2021-07-07 09:45:00,165.74,166.34,165.69,165.96,33540.0,164.9822,165.5795,164.9325,165.2012,33540.0
2021-07-07 09:50:00,165.85,165.85,165.12,165.25,8970.0,165.0917,165.0917,164.3651,164.4945,8970.0
2021-07-07 09:55:00,165.18,165.7,165.18,165.6,20969.0,164.4248,164.9424,164.4248,164.8429,20969.0
2021-07-07 10:00:00,165.52,165.54,164.69,164.77,28174.0,164.7632,164.7831,163.937,164.0167,28174.0
2021-07-07 10:05:00,164.68,164.99,164.64,164.73,13479.0,163.9271,164.2357,163.8873,163.9768,13479.0
2021-07-07 10:10:00,164.77,164.91,164.28,164.29,36649.0,164.0167,164.156,163.5289,163.5389,36649.0
2021-07-07 10:15:00,164.33,164.33,163.46,163.52,22519.0,163.5787,163.5787,162.7127,162.7724,22519.0
2021-07-07 10:20:00,163.56,163.71,163.26,163.41,32222.0,162.8122,162.9615,162.5136,162.6629,32222.0
2021-07-07 10:25:00,163.44,163.54,162.37,162.45,28467.0,162.6927,162.7923,161.6276,161.7073,28467.0
2021-07-07 10:30:00,162.39,162.67,162.06,162.22,19648.0,161.6475,161.9263,161.3191,161.4783,19648.0
2021-07-07 10:35:00,162.19,162.69,161.76,161.76,25510.0,161.4485,161.9462,161.0204,161.0204,25510.0
2021-07-07 10:40:00,161.68,161.86,161.14,161.52,49391.0,160.9408,161.12,160.4033,160.7815,49391.0
2021-07-07 10:45:00,161.5,161.78,161.23,161.42,52351.0,160.7616,161.0403,160.4928,160.682,52351.0
2021-07-07 10:50:00,161.37,161.86,161.36,161.64,13840.0,160.6322,161.12,160.6223,160.901,13840.0
2021-07-07 10:55:00,161.62,162.09,161.5,161.8,19120.0,160.8811,161.3489,160.7616,161.0602,19120.0
2021-07-07 11:00:00,161.8,162.3,161.8,162.24,12698.0,161.0602,161.558,161.0602,161.4982,12698.0
2021-07-07 11:05:00,162.23,162.66,162.18,162.5,10641.0,161.4883,161.9163,161.4385,161.757,10641.0
2021-07-07 11:10:00,162.43,162.57,162.32,162.55,11208.0,161.6874,161.8267,161.5779,161.8068,11208.0
2021-07-07 11:15:00,162.56,162.58,162.35,162.41,11882.0,161.8168,161.8367,161.6077,161.6675,11882.0
2021-07-07 11:20:00,162.42,162.68,162.29,162.63,13432.0,161.6774,161.9362,161.548,161.8864,13432.0
2021-07-07 11:25:00,162.63,162.78,162.44,162.71,12314.0,161.8864,162.0358,161.6973,161.9661,12314.0
2021-07-07 11:30:00,162.72,163.24,162.71,163.24,10359.0,161.976,162.4937,161.9661,162.4937,10359.0
2021-07-07 11:35:00,163.19,163.31,162.85,163.31,10347.0,162.4439,162.5633,162.1054,162.5633,10347.0
2021-07-07 11:40:00,163.37,163.65,163.32,163.52,12225.0,162.6231,162.9018,162.5733,162.7724,12225.0
2021-07-07 11:45:00,163.47,163.7,163.41,163.67,8612.0,162.7226,162.9516,162.6629,162.9217,8612.0
2021-07-07 11:50:00,163.7,163.9,163.65,163.65,7145.0,162.9516,163.1506,162.9018,162.9018,7145.0
2021-07-07 11:55:00,163.52,163.59,163.28,163.45,11603.0,162.7724,162.8421,162.5335,162.7027,11603.0
2021-07-07 12:00:00,163.47,163.6,163.28,163.4,9862.0,162.7226,162.852,162.5335,162.6529,9862.0
2021-07-07 12:05:00,163.44,163.44,163.06,163.26,5763.0,162.6927,162.6927,162.3145,162.5136,5763.0
2021-07-07 12:10:00,163.2,163.69,163.19,163.69,4034.0,162.4538,162.9416,162.4439,162.9416,4034.0
2021-07-07 12:15:00,163.65,163.65,163.29,163.32,7784.0,162.9018,162.9018,162.5434,162.5733,7784.0
2021-07-07 12:20:00,163.36,163.74,163.35,163.73,5274.0,162.6131,162.9914,162.6032,162.9814,5274.0
2021-07-07 12:25:00,163.7,163.74,163.48,163.48,3661.0,162.9516,162.9914,162.7326,162.7326,3661.0
2021-07-07 12:30:00,163.47,163.81,163.46,163.75,4822.0,162.7226,163.0611,162.7127,163.0013,4822.0
2021-07-07 12:35:00,163.74,163.93,163.67,163.77,4228.0,162.9914,163.1805,162.9217,163.0212,4228.0
2021-07-07 12:40:00,163.78,163.8,163.6,163.72,4182.0,163.0312,163.0511,162.852,162.9715,4182.0
2021-07-07 12:45:00,163.67,163.81,163.47,163.68,4707.0,162.9217,163.0611,162.7226,162.9316,4707.0
2021-07-07 12:50:00,163.72,163.91,163.55,163.62,5423.0,162.9715,163.1606,162.8022,162.8719,5423.0
2021-07-07 12:55:00,163.5,163.54,163.28,163.28,4374.0,162.7525,162.7923,162.5335,162.5335,4374.0
2021-07-07 13:00:00,163.32,163.4,163.13,163.13,4305.0,162.5733,162.6529,162.3842,162.3842,4305.0
2021-07-07 13:05:00,163.23,163.32,163.05,163.12,6308.0,162.4837,162.5733,162.3045,162.3742,6308.0
2021-07-07 13:10:00,163.14,163.25,162.93,163.24,7443.0,162.3941,162.5036,162.1851,162.4937,7443.0
2021-07-07 13:15:00,163.21,163.22,162.88,162.95,8559.0,162.4638,162.4737,162.1353,162.205,8559.0
2021-07-07 13:20:00,162.92,162.92,162.5,162.61,6578.0,162.1751,162.1751,161.757,161.8665,6578.0
2021-07-07 13:25:00,162.64,162.71,162.47,162.58,10345.0,161.8964,161.9661,161.7272,161.8367,10345.0
2021-07-07 13:30:00,162.55,162.82,162.47,162.82,4241.0,161.8068,162.0756,161.7272,162.0756,4241.0
2021-07-07 13:35:00,162.87,163.1,162.78,163.06,6854.0,162.1253,162.3543,162.0358,162.3145,6854.0
2021-07-07 13:40:00,163.03,163.05,162.87,162.96,8189.0,162.2846,162.3045,162.1253,162.2149,8189.0
2021-07-07 13:45:00,162.93,162.97,162.77,162.87,3486.0,162.1851,162.2249,162.0258,162.1253,3486.0
2021-07-07 13:50:00,162.88,162.94,162.67,162.69,5317.0,162.1353,162.195,161.9263,161.9462,5317.0
2021-07-07 13:55:00,162.68,162.72,162.34,162.59,8590.0,161.9362,161.976,161.5978,161.8466,8590.0
2021-07-07 14:00:00,162.69,163.32,162.62,163.25,6111.0,161.9462,162.5733,161.8765,162.5036,6111.0
2021-07-07 14:05:00,163.24,163.32,163.1,163.3,4393.0,162.4937,162.5733,162.3543,162.5534,4393.0
2021-07-07 14:10:00,163.33,163.33,163.01,163.12,9598.0,162.5832,162.5832,162.2647,162.3742,9598.0
2021-07-07 14:15:00,163.09,163.37,163.09,163.37,7097.0,162.3443,162.6231,162.3443,162.6231,7097.0
2021-07-07 14:20:00,163.33,163.36,163.19,163.27,6681.0,162.5832,162.6131,162.4439,162.5235,6681.0
2021-07-07 14:25:00,163.24,163.45,163.18,163.19,5437.0,162.4937,162.7027,162.4339,162.4439,5437.0
2021-07-07 14:30:00,163.11,163.24,162.95,162.95,4808.0,162.3643,162.4937,162.205,162.205,4808.0
2021-07-07 14:35:00,162.92,163.06,162.85,162.85,9202.0,162.1751,162.3145,162.1054,162.1054,9202.0
2021-07-07 14:40:00,162.82,162.91,162.58,162.91,13394.0,162.0756,162.1652,161.8367,162.1652,13394.0
2021-07-07 14:45:00,162.92,163.01,162.67,162.89,6787.0,162.1751,162.2647,161.9263,162.1453,6787.0
2021-07-07 14:50:00,162.93,163.08,162.89,163.0,12705.0,162.1851,162.3344,162.1453,162.2548,12705.0
2021-07-07 14:55:00,163.0,163.28,162.98,163.22,13447.0,162.2548,162.5335,162.2348,162.4737,13447.0
2021-07-07 15:00:00,163.19,163.34,163.15,163.34,7583.0,162.4439,162.5932,162.4041,162.5932,7583.0
2021-07-07 15:05:00,163.29,163.42,163.28,163.4,6940.0,162.5434,162.6728,162.5335,162.6529,6940.0
2021-07-07 15:10:00,163.38,163.44,163.25,163.43,10590.0,162.633,162.6927,162.5036,162.6828,10590.0
2021-07-07 15:15:00,163.4,163.51,163.22,163.29,10904.0,162.6529,162.7624,162.4737,162.5434,10904.0
2021-07-07 15:20:00,163.28,163.37,163.19,163.22,6484.0,162.5335,162.6231,162.4439,162.4737,6484.0
2021-07-07 15:25:00,163.27,163.4,163.24,163.37,8295.0,162.5235,162.6529,162.4937,162.6231,8295.0
2021-07-07 15:30:00,163.39,163.39,163.13,163.32,13573.0,162.643,162.643,162.3842,162.5733,13573.0
2021-07-07 15:35:00,163.29,163.34,163.16,163.31,17264.0,162.5434,162.5932,162.414,162.5633,17264.0
2021-07-07 15:40:00,163.33,163.51,163.28,163.38,16965.0,162.5832,162.7624,162.5335,162.633,16965.0
2021-07-07 15:45:00,163.37,163.45,163.25,163.25,15648.0,162.6231,162.7027,162.5036,162.5036,15648.0
2021-07-07 15:50:00,163.25,163.51,162.97,163.13,38296.0,162.5036,162.7624,162.2249,162.3842,38296.0
2021-07-07 15:55:00,163.19,163.19,162.65,162.96,70896.0,162.4439,162.4439,161.9064,162.2149,70896.0
2021-07-08 09:30:00,158.71,159.0,157.52,157.94,134308.0,157.9844,158.273,156.7998,157.2179,134308.0
2021-07-08 09:35:00,157.63,157.71,156.51,157.22,39560.0,156.9093,156.9889,155.7944,156.5012,39560.0
2021-07-08 09:40:00,157.24,158.04,156.71,157.78,61143.0,156.5211,157.3174,155.9935,157.0586,61143.0
2021-07-08 09:45:00,157.73,158.48,157.54,158.26,50685.0,157.0088,157.7554,156.8197,157.5364,50685.0
2021-07-08 09:50:00,158.29,158.46,157.76,158.4,49146.0,157.5663,157.7355,157.0387,157.6758,49146.0
2021-07-08 09:55:00,158.41,158.5,158.18,158.5,56857.0,157.6857,157.7753,157.4568,157.7753,56857.0
2021-07-08 10:00:00,158.44,158.51,157.89,158.21,40357.0,157.7156,157.7853,157.1681,157.4867,40357.0
2021-07-08 10:05:00,158.22,159.1,158.12,158.8,26767.0,157.4966,158.3726,157.3971,158.074,26767.0
2021-07-08 10:10:00,158.68,159.18,158.57,158.61,54310.0,157.9545,158.4522,157.845,157.8848,54310.0
2021-07-08 10:15:00,158.54,158.82,158.49,158.59,32453.0,157.8151,158.0939,157.7654,157.8649,32453.0
2021-07-08 10:20:00,158.53,158.56,157.85,158.11,39637.0,157.8052,157.8351,157.1283,157.3871,39637.0
2021-07-08 10:25:00,158.21,159.11,158.05,159.09,12525.0,157.4867,158.3825,157.3274,158.3626,12525.0
2021-07-08 10:30:00,159.0,159.28,158.84,159.18,55541.0,158.273,158.5518,158.1138,158.4522,55541.0
2021-07-08 10:35:00,159.13,159.4,158.9,159.24,13208.0,158.4024,158.6712,158.1735,158.5119,13208.0
2021-07-08 10:40:00,159.2,160.37,159.06,160.32,14503.0,158.4721,159.6368,158.3328,159.587,14503.0
2021-07-08 10:45:00,160.34,160.65,160.13,160.15,22218.0,159.6069,159.9155,159.3979,159.4178,22218.0
2021-07-08 10:50:00,160.16,160.68,159.96,160.49,15761.0,159.4277,159.9454,159.2287,159.7562,15761.0
2021-07-08 10:55:00,160.41,160.41,159.75,159.75,11407.0,159.6766,159.6766,159.0196,159.0196,11407.0
2021-07-08 11:00:00,159.79,160.39,159.78,160.3,10046.0,159.0594,159.6567,159.0495,159.5671,10046.0
2021-07-08 11:05:00,160.46,161.28,160.46,161.0,7770.0,159.7264,160.5426,159.7264,160.2639,7770.0
2021-07-08 11:10:00,160.95,161.44,160.83,161.28,17715.0,160.2141,160.7019,160.0947,160.5426,17715.0
2021-07-08 11:15:00,161.31,161.62,160.98,161.5,7717.0,160.5725,160.8811,160.244,160.7616,7717.0
2021-07-08 11:20:00,161.58,161.85,161.49,161.5,4700.0,160.8412,161.11,160.7517,160.7616,4700.0
2021-07-08 11:25:00,161.43,162.08,161.32,161.57,17102.0,160.6919,161.339,160.5824,160.8313,17102.0
2021-07-08 11:30:00,161.54,161.78,161.42,161.69,5340.0,160.8014,161.0403,160.682,160.9507,5340.0
2021-07-08 11:35:00,161.57,162.29,161.54,162.29,16653.0,160.8313,161.548,160.8014,161.548,16653.0
2021-07-08 11:40:00,162.39,162.39,162.11,162.2,10304.0,161.6475,161.6475,161.3688,161.4584,10304.0
2021-07-08 11:45:00,162.24,162.53,162.22,162.43,3820.0,161.4982,161.7869,161.4783,161.6874,3820.0
2021-07-08 11:50:00,162.46,162.47,161.96,162.19,11644.0,161.7172,161.7272,161.2195,161.4485,11644.0
2021-07-08 11:55:00,162.2,162.28,162.02,162.19,4359.0,161.4584,161.538,161.2792,161.4485,4359.0
2021-07-08 12:00:00,162.07,162.33,161.96,162.33,5919.0,161.329,161.5878,161.2195,161.5878,5919.0
2021-07-08 12:05:00,162.29,162.58,162.2,162.58,8609.0,161.548,161.8367,161.4584,161.8367,8609.0
2021-07-08 12:10:00,162.46,162.46,162.18,162.21,13183.0,161.7172,161.7172,161.4385,161.4684,13183.0
2021-07-08 12:15:00,162.19,162.27,161.71,162.0,6549.0,161.4485,161.5281,160.9707,161.2593,6549.0
2021-07-08 12:20:00,161.95,161.95,161.71,161.77,3903.0,161.2096,161.2096,160.9707,161.0304,3903.0
2021-07-08 12:25:00,161.71,161.99,161.71,161.97,2442.0,160.9707,161.2494,160.9707,161.2295,2442.0
2021-07-08 12:30:00,162.04,162.21,162.0,162.11,3500.0,161.2991,161.4684,161.2593,161.3688,3500.0
2021-07-08 12:35:00,162.11,162.22,162.05,162.17,2905.0,161.3688,161.4783,161.3091,161.4285,2905.0
2021-07-08 12:40:00,162.13,162.16,161.97,162.06,4499.0,161.3887,161.4186,161.2295,161.3191,4499.0
2021-07-08 12:45:00,162.03,162.23,161.9,162.07,8219.0,161.2892,161.4883,161.1598,161.329,8219.0
2021-07-08 12:50:00,162.09,162.12,161.88,162.1,6906.0,161.3489,161.3788,161.1399,161.3589,6906.0
2021-07-08 12:55:00,162.1,162.29,162.1,162.15,4495.0,161.3589,161.548,161.3589,161.4086,4495.0
2021-07-08 13:00:00,162.09,162.17,161.96,161.96,2943.0,161.3489,161.4285,161.2195,161.2195,2943.0
2021-07-08 13:05:00,161.95,162.32,161.94,162.1,3661.0,161.2096,161.5779,161.1996,161.3589,3661.0
2021-07-08 13:10:00,162.1,162.18,161.87,161.97,6137.0,161.3589,161.4385,161.1299,161.2295,6137.0
2021-07-08 13:15:00,161.91,162.21,161.91,162.15,4569.0,161.1697,161.4684,161.1697,161.4086,4569.0
2021-07-08 13:20:00,162.08,162.12,161.96,161.96,3495.0,161.339,161.3788,161.2195,161.2195,3495.0
2021-07-08 13:25:00,162.02,162.4,162.02,162.4,2912.0,161.2792,161.6575,161.2792,161.6575,2912.0
2021-07-08 13:30:00,162.31,162.51,162.21,162.34,5410.0,161.5679,161.767,161.4684,161.5978,5410.0
2021-07-08 13:35:00,162.29,162.41,162.28,162.35,4060.0,161.548,161.6675,161.538,161.6077,4060.0
2021-07-08 13:40:00,162.27,162.36,162.14,162.21,10747.0,161.5281,161.6177,161.3987,161.4684,10747.0
2021-07-08 13:45:00,162.21,162.29,161.83,161.83,8913.0,161.4684,161.548,161.0901,161.0901,8913.0
2021-07-08 13:50:00,161.9,161.9,161.58,161.72,8977.0,161.1598,161.1598,160.8412,160.9806,8977.0
2021-07-08 13:55:00,161.65,161.68,161.49,161.49,3687.0,160.9109,160.9408,160.7517,160.7517,3687.0
2021-07-08 14:00:00,161.47,162.03,161.45,161.62,77072.0,160.7317,161.2892,160.7118,160.8811,77072.0
2021-07-08 14:05:00,161.65,161.71,161.36,161.36,5063.0,160.9109,160.9707,160.6223,160.6223,5063.0
2021-07-08 14:10:00,161.39,161.56,161.16,161.24,6619.0,160.6521,160.8213,160.4232,160.5028,6619.0
2021-07-08 14:15:00,161.35,161.41,161.0,161.18,4051.0,160.6123,160.672,160.2639,160.4431,4051.0
2021-07-08 14:20:00,161.18,161.23,160.74,160.84,4729.0,160.4431,160.4928,160.0051,160.1046,4729.0
2021-07-08 14:25:00,160.84,160.96,160.7,160.7,10800.0,160.1046,160.2241,159.9653,159.9653,10800.0
2021-07-08 14:30:00,160.78,160.95,160.71,160.88,5989.0,160.0449,160.2141,159.9752,160.1444,5989.0
2021-07-08 14:35:00,160.93,161.06,160.74,160.81,5054.0,160.1942,160.3236,160.0051,160.0748,5054.0
2021-07-08 14:40:00,160.81,160.93,160.68,160.68,3630.0,160.0748,160.1942,159.9454,159.9454,3630.0
2021-07-08 14:45:00,160.66,160.74,160.52,160.68,6209.0,159.9255,160.0051,159.7861,159.9454,6209.0
2021-07-08 14:50:00,160.63,160.86,160.61,160.77,4422.0,159.8956,160.1245,159.8757,160.0349,4422.0
2021-07-08 14:55:00,160.75,161.09,160.72,160.92,6794.0,160.015,160.3535,159.9852,160.1843,6794.0
2021-07-08 15:00:00,160.91,161.11,160.9,161.08,9000.0,160.1743,160.3734,160.1644,160.3435,9000.0
2021-07-08 15:05:00,161.07,161.09,160.76,160.85,8855.0,160.3336,160.3535,160.025,160.1146,8855.0
2021-07-08 15:10:00,160.89,161.25,160.86,161.0,11462.0,160.1544,160.5128,160.1245,160.2639,11462.0
2021-07-08 15:15:00,160.99,160.99,160.78,160.92,8850.0,160.2539,160.2539,160.0449,160.1843,8850.0
2021-07-08 15:20:00,160.99,161.32,160.89,161.28,10920.0,160.2539,160.5824,160.1544,160.5426,10920.0
2021-07-08 15:25:00,161.29,161.5,161.17,161.36,9872.0,160.5526,160.7616,160.4331,160.6223,9872.0
2021-07-08 15:30:00,161.42,161.87,161.37,161.64,14389.0,160.682,161.1299,160.6322,160.901,14389.0
2021-07-08 15:35:00,161.62,161.83,161.56,161.68,9276.0,160.8811,161.0901,160.8213,160.9408,9276.0
2021-07-08 15:40:00,161.68,161.68,161.33,161.44,15691.0,160.9408,160.9408,160.5924,160.7019,15691.0
2021-07-08 15:45:00,161.45,161.5,161.26,161.34,19124.0,160.7118,160.7616,160.5227,160.6023,19124.0
2021-07-08 15:50:00,161.3,161.52,161.09,161.41,32021.0,160.5625,160.7815,160.3535,160.672,32021.0
2021-07-08 15:55:00,161.45,161.63,161.36,161.55,86720.0,160.7118,160.891,160.6223,160.8114,86720.0
2021-07-09 09:30:00,163.52,164.2,163.03,163.82,54106.0,162.7724,163.4493,162.2846,163.071,54106.0
2021-07-09 09:35:00,163.7,164.5,163.69,164.39,13751.0,162.9516,163.7479,162.9416,163.6384,13751.0
2021-07-09 09:40:00,164.5,166.35,164.5,166.16,25195.0,163.7479,165.5894,163.7479,165.4003,25195.0
2021-07-09 09:45:00,166.02,166.08,164.86,165.36,15988.0,165.2609,165.3207,164.1062,164.604,15988.0
2021-07-09 09:50:00,165.31,165.69,165.27,165.33,12762.0,164.5542,164.9325,164.5144,164.5741,12762.0
2021-07-09 09:55:00,165.44,165.83,165.4,165.5,12531.0,164.6836,165.0718,164.6438,164.7433,12531.0
2021-07-09 10:00:00,165.55,165.61,165.01,165.2,8745.0,164.7931,164.8528,164.2556,164.4447,8745.0
2021-07-09 10:05:00,165.08,165.42,165.08,165.2,6127.0,164.3252,164.6637,164.3252,164.4447,6127.0
2021-07-09 10:10:00,165.35,165.97,165.29,165.88,8894.0,164.594,165.2112,164.5343,165.1216,8894.0
2021-07-09 10:15:00,165.97,166.4,165.82,166.07,17721.0,165.2112,165.6392,165.0619,165.3107,17721.0
2021-07-09 10:20:00,166.07,166.26,165.96,166.08,8403.0,165.3107,165.4998,165.2012,165.3207,8403.0
2021-07-09 10:25:00,166.06,166.13,165.75,165.9,7691.0,165.3008,165.3704,164.9922,165.1415,7691.0
2021-07-09 10:30:00,165.98,166.08,165.77,165.77,7731.0,165.2211,165.3207,165.0121,165.0121,7731.0
2021-07-09 10:35:00,165.75,166.19,165.75,166.16,20586.0,164.9922,165.4302,164.9922,165.4003,20586.0
2021-07-09 10:40:00,166.16,166.16,165.75,165.86,5994.0,165.4003,165.4003,164.9922,165.1017,5994.0
2021-07-09 10:45:00,165.91,166.07,165.82,166.04,6084.0,165.1514,165.3107,165.0619,165.2809,6084.0
2021-07-09 10:50:00,166.06,166.07,165.78,165.79,9785.0,165.3008,165.3107,165.022,165.032,9785.0
2021-07-09 10:55:00,165.62,165.66,165.19,165.31,4408.0,164.8628,164.9026,164.4347,164.5542,4408.0
2021-07-09 11:00:00,165.37,165.87,165.37,165.87,4766.0,164.6139,165.1116,164.6139,165.1116,4766.0
2021-07-09 11:05:00,165.88,166.01,165.72,165.97,6912.0,165.1216,165.251,164.9623,165.2112,6912.0
2021-07-09 11:10:00,165.96,165.99,165.74,165.81,7840.0,165.2012,165.2311,164.9822,165.0519,7840.0
2021-07-09 11:15:00,165.83,165.93,165.63,165.78,6119.0,165.0718,165.1714,164.8727,165.022,6119.0
2021-07-09 11:20:00,165.8,166.11,165.65,165.8,8649.0,165.042,165.3505,164.8926,165.042,8649.0
2021-07-09 11:25:00,165.7,166.09,165.66,165.92,6161.0,164.9424,165.3306,164.9026,165.1614,6161.0
2021-07-09 11:30:00,165.92,166.21,165.91,166.14,6438.0,165.1614,165.4501,165.1514,165.3804,6438.0
2021-07-09 11:35:00,166.14,166.24,165.91,166.24,6085.0,165.3804,165.4799,165.1514,165.4799,6085.0
2021-07-09 11:40:00,166.2,166.35,166.12,166.26,4888.0,165.4401,165.5894,165.3605,165.4998,4888.0
2021-07-09 11:45:00,166.21,166.44,166.16,166.28,12369.0,165.4501,165.679,165.4003,165.5198,12369.0
2021-07-09 11:50:00,166.3,166.46,166.21,166.27,5025.0,165.5397,165.6989,165.4501,165.5098,5025.0
2021-07-09 11:55:00,166.29,166.44,166.26,166.39,7264.0,165.5297,165.679,165.4998,165.6293,7264.0
2021-07-09 12:00:00,166.42,166.42,166.13,166.13,5467.0,165.6591,165.6591,165.3704,165.3704,5467.0
2021-07-09 12:05:00,166.14,166.28,166.07,166.07,4542.0,165.3804,165.5198,165.3107,165.3107,4542.0
2021-07-09 12:10:00,166.16,166.28,166.16,166.19,1981.0,165.4003,165.5198,165.4003,165.4302,1981.0
2021-07-09 12:15:00,166.23,166.33,166.18,166.33,2262.0,165.47,165.5695,165.4202,165.5695,2262.0
2021-07-09 12:20:00,166.32,166.58,166.29,166.57,7426.0,165.5596,165.8184,165.5297,165.8084,7426.0
2021-07-09 12:25:00,166.52,166.58,166.38,166.58,8216.0,165.7587,165.8184,165.6193,165.8184,8216.0
2021-07-09 12:30:00,166.55,166.6,166.42,166.57,8663.0,165.7885,165.8383,165.6591,165.8084,8663.0
2021-07-09 12:35:00,166.59,166.8,166.59,166.78,22501.0,165.8283,166.0374,165.8283,166.0175,22501.0
2021-07-09 12:40:00,166.79,166.98,166.79,166.95,5280.0,166.0274,166.2166,166.0274,166.1867,5280.0
2021-07-09 12:45:00,166.94,167.0,166.78,166.92,8328.0,166.1767,166.2365,166.0175,166.1568,8328.0
2021-07-09 12:50:00,166.93,167.04,166.93,166.98,4747.0,166.1668,166.2763,166.1668,166.2166,4747.0
2021-07-09 12:55:00,167.0,167.19,167.0,167.19,6944.0,166.2365,166.4256,166.2365,166.4256,6944.0
2021-07-09 13:00:00,167.17,167.31,167.14,167.15,11379.0,166.4057,166.545,166.3758,166.3858,11379.0
2021-07-09 13:05:00,167.12,167.13,166.95,166.96,8025.0,166.3559,166.3659,166.1867,166.1966,8025.0
2021-07-09 13:10:00,166.98,167.07,166.95,167.07,8936.0,166.2166,166.3061,166.1867,166.3061,8936.0
2021-07-09 13:15:00,167.1,167.51,167.1,167.51,10764.0,166.336,166.7441,166.336,166.7441,10764.0
2021-07-09 13:20:00,167.49,167.67,167.47,167.6,14458.0,166.7242,166.9034,166.7043,166.8337,14458.0
2021-07-09 13:25:00,167.62,167.81,167.6,167.78,13568.0,166.8536,167.0428,166.8337,167.0129,13568.0
2021-07-09 13:30:00,167.77,167.84,167.64,167.71,12103.0,167.0029,167.0726,166.8735,166.9432,12103.0
2021-07-09 13:35:00,167.67,167.84,167.67,167.78,6702.0,166.9034,167.0726,166.9034,167.0129,6702.0
2021-07-09 13:40:00,167.78,167.8,167.62,167.73,9568.0,167.0129,167.0328,166.8536,166.9631,9568.0
2021-07-09 13:45:00,167.72,167.84,167.67,167.83,5628.0,166.9532,167.0726,166.9034,167.0627,5628.0
2021-07-09 13:50:00,167.83,167.9,167.8,167.81,7608.0,167.0627,167.1324,167.0328,167.0428,7608.0
2021-07-09 13:55:00,167.81,167.87,167.73,167.82,6019.0,167.0428,167.1025,166.9631,167.0527,6019.0
2021-07-09 14:00:00,167.82,167.85,167.61,167.68,9110.0,167.0527,167.0826,166.8437,166.9134,9110.0
2021-07-09 14:05:00,167.66,168.02,167.63,167.79,21044.0,166.8934,167.2518,166.8636,167.0229,21044.0
2021-07-09 14:10:00,167.77,167.94,167.69,167.94,10329.0,167.0029,167.1722,166.9233,167.1722,10329.0
2021-07-09 14:15:00,167.97,167.97,167.83,167.83,12144.0,167.202,167.202,167.0627,167.0627,12144.0
2021-07-09 14:20:00,167.83,167.87,167.78,167.81,10959.0,167.0627,167.1025,167.0129,167.0428,10959.0
2021-07-09 14:25:00,167.82,168.25,167.79,168.22,12713.0,167.0527,167.4808,167.0229,167.4509,12713.0
2021-07-09 14:30:00,168.2,168.28,168.13,168.28,12970.0,167.431,167.5106,167.3613,167.5106,12970.0
2021-07-09 14:35:00,168.25,168.42,168.21,168.42,14507.0,167.4808,167.65,167.4409,167.65,14507.0
2021-07-09 14:40:00,168.38,168.46,168.31,168.44,15410.0,167.6102,167.6898,167.5405,167.6699,15410.0
2021-07-09 14:45:00,168.39,168.45,168.31,168.37,28828.0,167.6201,167.6798,167.5405,167.6002,28828.0
2021-07-09 14:50:00,168.37,168.38,168.06,168.07,17853.0,167.6002,167.6102,167.2916,167.3016,17853.0
2021-07-09 14:55:00,168.06,168.24,168.06,168.19,8888.0,167.2916,167.4708,167.2916,167.421,8888.0
2021-07-09 15:00:00,168.18,168.18,167.83,167.87,9159.0,167.4111,167.4111,167.0627,167.1025,9159.0
2021-07-09 15:05:00,167.88,168.04,167.86,167.96,10132.0,167.1124,167.2717,167.0925,167.1921,10132.0
2021-07-09 15:10:00,167.97,168.28,167.96,168.21,10148.0,167.202,167.5106,167.1921,167.4409,10148.0
2021-07-09 15:15:00,168.23,168.23,167.99,168.15,12860.0,167.4608,167.4608,167.2219,167.3812,12860.0
2021-07-09 15:20:00,168.15,168.15,167.99,168.02,12225.0,167.3812,167.3812,167.2219,167.2518,12225.0
2021-07-09 15:25:00,168.01,168.09,167.88,167.89,13636.0,167.2418,167.3215,167.1124,167.1224,13636.0
2021-07-09 15:30:00,167.9,168.06,167.82,167.83,22675.0,167.1324,167.2916,167.0527,167.0627,22675.0
2021-07-09 15:35:00,167.82,167.93,167.71,167.85,24223.0,167.0527,167.1622,166.9432,167.0826,24223.0
2021-07-09 15:40:00,167.83,167.89,167.6,167.62,26485.0,167.0627,167.1224,166.8337,166.8536,26485.0
2021-07-09 15:45:00,167.63,167.88,167.59,167.86,29872.0,166.8636,167.1124,166.8238,167.0925,29872.0
2021-07-09 15:50:00,167.84,167.86,167.46,167.54,60861.0,167.0726,167.0925,166.6944,166.774,60861.0
2021-07-09 15:55:00,167.53,167.76,167.48,167.75,90192.0,166.764,166.993,166.7143,166.983,90192.0
2021-07-12 09:30:00,166.69,166.69,165.44,165.8,18715.0,165.9279,165.9279,164.6836,165.042,18715.0
2021-07-12 09:35:00,165.5,166.8,165.5,165.94,10408.0,164.7433,166.0374,164.7433,165.1813,10408.0
2021-07-12 09:40:00,166.05,166.14,165.4,165.92,3896.0,165.2908,165.3804,164.6438,165.1614,3896.0
2021-07-12 09:45:00,165.93,166.3,165.74,166.27,7888.0,165.1714,165.5397,164.9822,165.5098,7888.0
2021-07-12 09:50:00,166.13,166.23,165.78,166.19,6702.0,165.3704,165.47,165.022,165.4302,6702.0
2021-07-12 09:55:00,166.06,166.28,166.0,166.28,9692.0,165.3008,165.5198,165.241,165.5198,9692.0
2021-07-12 10:00:00,166.38,166.64,166.24,166.28,3486.0,165.6193,165.8781,165.4799,165.5198,3486.0
2021-07-12 10:05:00,166.27,166.56,166.2,166.49,4322.0,165.5098,165.7985,165.4401,165.7288,4322.0
2021-07-12 10:10:00,166.43,166.45,165.85,165.85,2515.0,165.6691,165.689,165.0917,165.0917,2515.0
2021-07-12 10:15:00,165.86,166.36,165.85,166.31,4374.0,165.1017,165.5994,165.0917,165.5496,4374.0
2021-07-12 10:20:00,166.28,166.28,165.3,165.88,11911.0,165.5198,165.5198,164.5442,165.1216,11911.0
2021-07-12 10:25:00,165.89,166.27,165.83,166.16,13856.0,165.1315,165.5098,165.0718,165.4003,13856.0
2021-07-12 10:30:00,166.21,166.45,166.03,166.04,22330.0,165.4501,165.689,165.2709,165.2809,22330.0
2021-07-12 10:35:00,166.09,166.17,165.8,166.06,6756.0,165.3306,165.4103,165.042,165.3008,6756.0
2021-07-12 10:40:00,165.96,165.97,165.15,165.24,6988.0,165.2012,165.2112,164.3949,164.4845,6988.0
2021-07-12 10:45:00,165.29,165.47,164.57,164.58,5623.0,164.5343,164.7135,163.8176,163.8275,5623.0
2021-07-12 10:50:00,164.65,165.01,164.65,164.75,39450.0,163.8972,164.2556,163.8972,163.9968,39450.0
2021-07-12 10:55:00,164.76,165.3,164.61,165.22,11649.0,164.0067,164.5442,163.8574,164.4646,11649.0
2021-07-12 11:00:00,165.18,165.25,164.89,165.19,5513.0,164.4248,164.4945,164.1361,164.4347,5513.0
2021-07-12 11:05:00,165.21,165.24,164.96,164.96,2340.0,164.4546,164.4845,164.2058,164.2058,2340.0
2021-07-12 11:10:00,164.97,165.04,164.89,164.98,4416.0,164.2157,164.2854,164.1361,164.2257,4416.0
2021-07-12 11:15:00,164.97,165.22,164.94,165.22,8429.0,164.2157,164.4646,164.1859,164.4646,8429.0
2021-07-12 11:20:00,165.22,165.61,165.22,165.53,6208.0,164.4646,164.8528,164.4646,164.7732,6208.0
2021-07-12 11:25:00,165.55,165.89,165.51,165.71,11323.0,164.7931,165.1315,164.7533,164.9524,11323.0
2021-07-12 11:30:00,165.66,165.84,165.49,165.77,9160.0,164.9026,165.0818,164.7334,165.0121,9160.0
2021-07-12 11:35:00,165.89,166.21,165.85,166.21,6400.0,165.1315,165.4501,165.0917,165.4501,6400.0
2021-07-12 11:40:00,166.32,166.52,166.2,166.45,4600.0,165.5596,165.7587,165.4401,165.689,4600.0
2021-07-12 11:45:00,166.37,166.44,166.26,166.38,4372.0,165.6093,165.679,165.4998,165.6193,4372.0
2021-07-12 11:50:00,166.36,166.55,166.36,166.48,4458.0,165.5994,165.7885,165.5994,165.7188,4458.0
2021-07-12 11:55:00,166.55,166.66,166.21,166.43,4872.0,165.7885,165.898,165.4501,165.6691,4872.0
2021-07-12 12:00:00,166.48,166.5,166.3,166.3,9153.0,165.7188,165.7388,165.5397,165.5397,9153.0
2021-07-12 12:05:00,166.27,166.4,166.1,166.1,10865.0,165.5098,165.6392,165.3406,165.3406,10865.0
2021-07-12 12:10:00,166.06,166.3,165.9,165.9,21977.0,165.3008,165.5397,165.1415,165.1415,21977.0
2021-07-12 12:15:00,165.87,166.26,165.81,166.23,17379.0,165.1116,165.4998,165.0519,165.47,17379.0
2021-07-12 12:20:00,166.25,166.3,165.95,166.06,21842.0,165.4899,165.5397,165.1913,165.3008,21842.0
2021-07-12 12:25:00,166.06,166.06,165.56,165.62,4374.0,165.3008,165.3008,164.803,164.8628,4374.0
2021-07-12 12:30:00,165.63,165.69,165.55,165.62,1400.0,164.8727,164.9325,164.7931,164.8628,1400.0
2021-07-12 12:35:00,165.67,165.76,165.56,165.71,2740.0,164.9125,165.0021,164.803,164.9524,2740.0
2021-07-12 12:40:00,165.74,165.99,165.69,165.99,2721.0,164.9822,165.2311,164.9325,165.2311,2721.0
2021-07-12 12:45:00,165.88,165.89,165.8,165.86,1117.0,165.1216,165.1315,165.042,165.1017,1117.0
2021-07-12 12:50:00,165.79,165.79,165.51,165.55,3487.0,165.032,165.032,164.7533,164.7931,3487.0
2021-07-12 12:55:00,165.65,165.68,165.48,165.64,3173.0,164.8926,164.9225,164.7234,164.8827,3173.0
2021-07-12 13:00:00,165.64,165.76,165.64,165.66,1884.0,164.8827,165.0021,164.8827,164.9026,1884.0
2021-07-12 13:05:00,165.52,165.68,165.52,165.59,1957.0,164.7632,164.9225,164.7632,164.8329,1957.0
2021-07-12 13:10:00,165.62,165.74,165.57,165.6,4699.0,164.8628,164.9822,164.813,164.8429,4699.0
2021-07-12 13:15:00,165.54,165.67,165.48,165.65,8173.0,164.7831,164.9125,164.7234,164.8926,8173.0
2021-07-12 13:20:00,165.68,165.77,165.62,165.76,3679.0,164.9225,165.0121,164.8628,165.0021,3679.0
2021-07-12 13:25:00,165.8,165.93,165.8,165.82,2300.0,165.042,165.1714,165.042,165.0619,2300.0
2021-07-12 13:30:00,165.85,165.93,165.79,165.91,4300.0,165.0917,165.1714,165.032,165.1514,4300.0
2021-07-12 13:35:00,165.91,166.02,165.91,165.92,1963.0,165.1514,165.2609,165.1514,165.1614,1963.0
2021-07-12 13:40:00,165.99,166.33,165.99,166.15,2900.0,165.2311,165.5695,165.2311,165.3904,2900.0
2021-07-12 13:45:00,166.18,166.18,166.0,166.0,1950.0,165.4202,165.4202,165.241,165.241,1950.0
2021-07-12 13:50:00,165.99,166.07,165.84,165.85,5918.0,165.2311,165.3107,165.0818,165.0917,5918.0
2021-07-12 13:55:00,165.84,166.0,165.67,165.93,40656.0,165.0818,165.241,164.9125,165.1714,40656.0
2021-07-12 14:00:00,165.87,165.98,165.86,165.93,4768.0,165.1116,165.2211,165.1017,165.1714,4768.0
2021-07-12 14:05:00,165.93,165.95,165.73,165.85,9208.0,165.1714,165.1913,164.9723,165.0917,9208.0
2021-07-12 14:10:00,165.88,165.92,165.68,165.74,3780.0,165.1216,165.1614,164.9225,164.9822,3780.0
2021-07-12 14:15:00,165.75,166.03,165.75,166.03,4975.0,164.9922,165.2709,164.9922,165.2709,4975.0
2021-07-12 14:20:00,166.03,166.08,165.97,166.06,4465.0,165.2709,165.3207,165.2112,165.3008,4465.0
2021-07-12 14:25:00,166.15,166.3,166.03,166.28,3660.0,165.3904,165.5397,165.2709,165.5198,3660.0
2021-07-12 14:30:00,166.32,166.71,166.21,166.71,8561.0,165.5596,165.9478,165.4501,165.9478,8561.0
2021-07-12 14:35:00,166.77,166.93,166.72,166.82,9885.0,166.0075,166.1668,165.9577,166.0573,9885.0
2021-07-12 14:40:00,166.84,167.04,166.74,166.8,5124.0,166.0772,166.2763,165.9777,166.0374,5124.0
2021-07-12 14:45:00,166.77,167.16,166.64,166.95,10946.0,166.0075,166.3957,165.8781,166.1867,10946.0
2021-07-12 14:50:00,166.95,166.95,166.43,166.65,20660.0,166.1867,166.1867,165.6691,165.8881,20660.0
2021-07-12 14:55:00,166.68,166.82,166.5,166.78,15305.0,165.9179,166.0573,165.7388,166.0175,15305.0
2021-07-12 15:00:00,166.71,166.86,166.56,166.57,4334.0,165.9478,166.0971,165.7985,165.8084,4334.0
2021-07-12 15:05:00,166.62,166.62,166.47,166.53,2812.0,165.8582,165.8582,165.7089,165.7686,2812.0
2021-07-12 15:10:00,166.47,166.74,166.43,166.69,4617.0,165.7089,165.9777,165.6691,165.9279,4617.0
2021-07-12 15:15:00,166.72,166.83,166.69,166.71,3100.0,165.9577,166.0672,165.9279,165.9478,3100.0
2021-07-12 15:20:00,166.75,166.94,166.75,166.88,3064.0,165.9876,166.1767,165.9876,166.117,3064.0
2021-07-12 15:25:00,167.02,167.13,166.96,167.13,5100.0,166.2564,166.3659,166.1966,166.3659,5100.0
2021-07-12 15:30:00,167.1,167.1,166.93,166.97,8290.0,166.336,166.336,166.1668,166.2066,8290.0
2021-07-12 15:35:00,166.98,167.05,166.72,166.84,20696.0,166.2166,166.2862,165.9577,166.0772,20696.0
2021-07-12 15:40:00,166.84,166.84,166.58,166.58,8380.0,166.0772,166.0772,165.8184,165.8184,8380.0
2021-07-12 15:45:00,166.57,166.92,166.57,166.88,16475.0,165.8084,166.1568,165.8084,166.117,16475.0
2021-07-12 15:50:00,166.78,167.39,166.43,167.32,57895.0,166.0175,166.6247,165.6691,166.555,57895.0
2021-07-12 15:55:00,167.34,167.57,166.97,167.37,112500.0,166.5749,166.8039,166.2066,166.6048,112500.0
2021-07-13 09:30:00,166.77,166.85,165.65,166.39,12508.0,166.0075,166.0872,164.8926,165.6293,12508.0
2021-07-13 09:35:00,166.38,166.97,165.92,166.22,11525.0,165.6193,166.2066,165.1614,165.46,11525.0
2021-07-13 09:40:00,166.6,166.74,165.76,165.91,9367.0,165.8383,165.9777,165.0021,165.1514,9367.0
2021-07-13 09:45:00,165.74,166.22,165.5,165.9,12400.0,164.9822,165.46,164.7433,165.1415,12400.0
2021-07-13 09:50:00,165.8,165.8,165.23,165.63,5859.0,165.042,165.042,164.4746,164.8727,5859.0
2021-07-13 09:55:00,165.48,165.51,164.75,164.81,28652.0,164.7234,164.7533,163.9968,164.0565,28652.0
2021-07-13 10:00:00,164.67,165.0,164.39,164.69,33319.0,163.9171,164.2456,163.6384,163.937,33319.0
2021-07-13 10:05:00,164.7,165.55,164.69,165.52,41662.0,163.947,164.7931,163.937,164.7632,41662.0
2021-07-13 10:10:00,165.51,166.31,165.51,165.76,30897.0,164.7533,165.5496,164.7533,165.0021,30897.0
2021-07-13 10:15:00,165.71,165.75,165.12,165.14,16343.0,164.9524,164.9922,164.3651,164.385,16343.0
2021-07-13 10:20:00,165.02,165.4,164.9,165.23,31173.0,164.2655,164.6438,164.1461,164.4746,31173.0
2021-07-13 10:25:00,165.13,165.3,164.97,165.16,31161.0,164.375,164.5442,164.2157,164.4049,31161.0
2021-07-13 10:30:00,165.14,165.27,164.83,164.99,13388.0,164.385,164.5144,164.0764,164.2357,13388.0
2021-07-13 10:35:00,164.97,165.19,164.89,165.15,17168.0,164.2157,164.4347,164.1361,164.3949,17168.0
2021-07-13 10:40:00,165.17,165.17,164.7,164.74,18250.0,164.4148,164.4148,163.947,163.9868,18250.0
2021-07-13 10:45:00,164.77,164.77,164.47,164.47,12288.0,164.0167,164.0167,163.718,163.718,12288.0
2021-07-13 10:50:00,164.4,164.56,164.09,164.55,21379.0,163.6484,163.8076,163.3398,163.7977,21379.0
2021-07-13 10:55:00,164.58,164.99,164.58,164.73,4399.0,163.8275,164.2357,163.8275,163.9768,4399.0
2021-07-13 11:00:00,164.69,164.71,164.2,164.22,42814.0,163.937,163.9569,163.4493,163.4692,42814.0
2021-07-13 11:05:00,164.18,164.47,164.05,164.4,19917.0,163.4294,163.718,163.3,163.6484,19917.0
2021-07-13 11:10:00,164.4,164.4,163.9,163.9,14413.0,163.6484,163.6484,163.1506,163.1506,14413.0
2021-07-13 11:15:00,163.9,164.04,163.67,164.04,40712.0,163.1506,163.29,162.9217,163.29,40712.0
2021-07-13 11:20:00,164.04,164.15,164.0,164.1,11347.0,163.29,163.3995,163.2502,163.3497,11347.0
2021-07-13 11:25:00,164.1,164.33,164.03,164.25,19822.0,163.3497,163.5787,163.28,163.499,19822.0
2021-07-13 11:30:00,164.25,164.47,164.24,164.35,18417.0,163.499,163.718,163.4891,163.5986,18417.0
2021-07-13 11:35:00,164.35,164.41,164.18,164.21,11817.0,163.5986,163.6583,163.4294,163.4592,11817.0
2021-07-13 11:40:00,164.16,164.42,164.05,164.13,17965.0,163.4095,163.6683,163.3,163.3796,17965.0
2021-07-13 11:45:00,164.18,164.27,163.63,163.65,23414.0,163.4294,163.5189,162.8819,162.9018,23414.0
2021-07-13 11:50:00,163.66,163.68,163.46,163.47,14167.0,162.9117,162.9316,162.7127,162.7226,14167.0
2021-07-13 11:55:00,163.5,163.51,163.25,163.34,14014.0,162.7525,162.7624,162.5036,162.5932,14014.0
2021-07-13 12:00:00,163.34,163.63,163.19,163.21,14478.0,162.5932,162.8819,162.4439,162.4638,14478.0
2021-07-13 12:05:00,163.22,163.91,163.14,163.89,51529.0,162.4737,163.1606,162.3941,163.1407,51529.0
2021-07-13 12:10:00,163.87,164.62,163.86,164.08,50259.0,163.1208,163.8673,163.1108,163.3298,50259.0
2021-07-13 12:15:00,164.15,164.41,163.9,164.14,26843.0,163.3995,163.6583,163.1506,163.3895,26843.0
2021-07-13 12:20:00,164.13,164.25,163.87,163.95,16859.0,163.3796,163.499,163.1208,163.2004,16859.0
2021-07-13 12:25:00,163.97,164.1,163.84,163.92,17900.0,163.2203,163.3497,163.0909,163.1705,17900.0
2021-07-13 12:30:00,163.91,164.08,163.66,163.69,15155.0,163.1606,163.3298,162.9117,162.9416,15155.0
2021-07-13 12:35:00,163.67,163.83,163.59,163.72,18268.0,162.9217,163.081,162.8421,162.9715,18268.0
2021-07-13 12:40:00,163.65,164.24,163.5,164.04,21225.0,162.9018,163.4891,162.7525,163.29,21225.0
2021-07-13 12:45:00,164.04,164.29,163.97,164.29,11402.0,163.29,163.5389,163.2203,163.5389,11402.0
2021-07-13 12:50:00,164.25,164.36,164.21,164.31,7841.0,163.499,163.6085,163.4592,163.5588,7841.0
2021-07-13 12:55:00,164.32,164.84,164.3,164.74,50113.0,163.5687,164.0863,163.5488,163.9868,50113.0
2021-07-13 13:00:00,164.74,164.92,164.39,164.47,38212.0,163.9868,164.166,163.6384,163.718,38212.0
2021-07-13 13:05:00,164.52,164.71,164.39,164.7,20894.0,163.7678,163.9569,163.6384,163.947,20894.0
2021-07-13 13:10:00,164.66,164.72,164.23,164.28,22927.0,163.9072,163.9669,163.4791,163.5289,22927.0
2021-07-13 13:15:00,164.29,164.44,164.2,164.32,19153.0,163.5389,163.6882,163.4493,163.5687,19153.0
2021-07-13 13:20:00,164.37,164.72,164.37,164.68,26130.0,163.6185,163.9669,163.6185,163.9271,26130.0
2021-07-13 13:25:00,164.68,164.68,164.25,164.35,13408.0,163.9271,163.9271,163.499,163.5986,13408.0
2021-07-13 13:30:00,164.32,164.32,163.58,163.59,20828.0,163.5687,163.5687,162.8321,162.8421,20828.0
2021-07-13 13:35:00,163.59,163.96,163.57,163.95,41930.0,162.8421,163.2104,162.8221,163.2004,41930.0
2021-07-13 13:40:00,163.9,164.03,163.51,163.97,47438.0,163.1506,163.28,162.7624,163.2203,47438.0
2021-07-13 13:45:00,163.96,164.38,163.82,164.37,16699.0,163.2104,163.6284,163.071,163.6185,16699.0
2021-07-13 13:50:00,164.24,164.56,164.2,164.2,16922.0,163.4891,163.8076,163.4493,163.4493,16922.0
2021-07-13 13:55:00,164.18,164.19,164.0,164.03,8456.0,163.4294,163.4393,163.2502,163.28,8456.0
2021-07-13 14:00:00,164.0,164.02,163.68,163.74,11327.0,163.2502,163.2701,162.9316,162.9914,11327.0
2021-07-13 14:05:00,163.74,163.87,163.62,163.69,15396.0,162.9914,163.1208,162.8719,162.9416,15396.0
2021-07-13 14:10:00,163.69,163.91,163.63,163.91,14912.0,162.9416,163.1606,162.8819,163.1606,14912.0
2021-07-13 14:15:00,163.88,163.96,163.78,163.94,7761.0,163.1307,163.2104,163.0312,163.1905,7761.0
2021-07-13 14:20:00,163.94,163.97,163.72,163.78,10056.0,163.1905,163.2203,162.9715,163.0312,10056.0
2021-07-13 14:25:00,163.83,163.87,163.7,163.71,8443.0,163.081,163.1208,162.9516,162.9615,8443.0
2021-07-13 14:30:00,163.67,163.72,163.57,163.65,9855.0,162.9217,162.9715,162.8221,162.9018,9855.0
2021-07-13 14:35:00,163.65,163.67,163.11,163.14,19087.0,162.9018,162.9217,162.3643,162.3941,19087.0
2021-07-13 14:40:00,163.11,163.3,162.87,163.3,17587.0,162.3643,162.5534,162.1253,162.5534,17587.0
2021-07-13 14:45:00,163.25,163.41,163.11,163.3,18467.0,162.5036,162.6629,162.3643,162.5534,18467.0
2021-07-13 14:50:00,163.3,163.37,163.04,163.12,9716.0,162.5534,162.6231,162.2946,162.3742,9716.0
2021-07-13 14:55:00,163.16,163.32,163.07,163.25,37108.0,162.414,162.5733,162.3244,162.5036,37108.0
2021-07-13 15:00:00,163.19,163.41,162.99,163.0,13347.0,162.4439,162.6629,162.2448,162.2548,13347.0
2021-07-13 15:05:00,163.0,163.19,162.79,162.8,13506.0,162.2548,162.4439,162.0457,162.0557,13506.0
2021-07-13 15:10:00,162.88,162.91,162.66,162.78,17617.0,162.1353,162.1652,161.9163,162.0358,17617.0
2021-07-13 15:15:00,162.78,163.07,162.75,162.79,16318.0,162.0358,162.3244,162.0059,162.0457,16318.0
2021-07-13 15:20:00,162.79,162.84,162.53,162.56,17390.0,162.0457,162.0955,161.7869,161.8168,17390.0
2021-07-13 15:25:00,162.56,162.77,162.56,162.56,25148.0,161.8168,162.0258,161.8168,161.8168,25148.0
2021-07-13 15:30:00,162.56,162.61,162.22,162.26,41187.0,161.8168,161.8665,161.4783,161.5181,41187.0
2021-07-13 15:35:00,162.28,162.3,162.04,162.16,53744.0,161.538,161.558,161.2991,161.4186,53744.0
2021-07-13 15:40:00,162.17,162.26,162.0,162.08,29489.0,161.4285,161.5181,161.2593,161.339,29489.0
2021-07-13 15:45:00,162.08,162.1,161.73,161.78,46947.0,161.339,161.3589,160.9906,161.0403,46947.0
2021-07-13 15:50:00,161.78,161.88,161.63,161.83,72288.0,161.0403,161.1399,160.891,161.0901,72288.0
2021-07-13 15:55:00,161.83,162.1,161.82,162.03,161007.0,161.0901,161.3589,161.0801,161.2892,161007.0
2021-07-14 09:30:00,163.9,165.65,161.86,165.53,103439.0,163.1506,164.8926,161.12,164.7732,103439.0
2021-07-14 09:35:00,165.43,166.35,165.2,165.92,47056.0,164.6736,165.5894,164.4447,165.1614,47056.0
2021-07-14 09:40:00,165.97,167.24,165.59,166.85,63257.0,165.2112,166.4754,164.8329,166.0872,63257.0
2021-07-14 09:45:00,166.95,167.2,165.49,165.5,32930.0,166.1867,166.4356,164.7334,164.7433,32930.0
2021-07-14 09:50:00,165.5,165.65,164.86,165.36,24831.0,164.7433,164.8926,164.1062,164.604,24831.0
2021-07-14 09:55:00,165.46,165.81,165.16,165.17,15135.0,164.7035,165.0519,164.4049,164.4148,15135.0
2021-07-14 10:00:00,165.17,165.34,164.49,164.49,14166.0,164.4148,164.5841,163.7379,163.7379,14166.0
2021-07-14 10:05:00,164.5,165.27,164.45,165.24,6183.0,163.7479,164.5144,163.6981,164.4845,6183.0
2021-07-14 10:10:00,165.16,165.17,164.92,165.07,7061.0,164.4049,164.4148,164.166,164.3153,7061.0
2021-07-14 10:15:00,165.02,165.12,164.76,165.06,7528.0,164.2655,164.3651,164.0067,164.3053,7528.0
2021-07-14 10:20:00,165.01,165.04,164.43,164.47,5312.0,164.2556,164.2854,163.6782,163.718,5312.0
2021-07-14 10:25:00,164.47,164.66,163.98,164.19,16983.0,163.718,163.9072,163.2303,163.4393,16983.0
2021-07-14 10:30:00,164.26,164.43,163.42,163.48,28980.0,163.509,163.6782,162.6728,162.7326,28980.0
2021-07-14 10:35:00,163.48,163.81,163.0,163.34,35469.0,162.7326,163.0611,162.2548,162.5932,35469.0
2021-07-14 10:40:00,163.33,163.54,163.33,163.53,26987.0,162.5832,162.7923,162.5832,162.7823,26987.0
2021-07-14 10:45:00,163.63,164.04,163.5,164.0,23734.0,162.8819,163.29,162.7525,163.2502,23734.0
2021-07-14 10:50:00,164.08,164.34,163.65,164.0,43824.0,163.3298,163.5886,162.9018,163.2502,43824.0
2021-07-14 10:55:00,163.95,164.0,163.45,163.53,10473.0,163.2004,163.2502,162.7027,162.7823,10473.0
2021-07-14 11:00:00,163.53,163.63,163.27,163.57,12110.0,162.7823,162.8819,162.5235,162.8221,12110.0
2021-07-14 11:05:00,163.49,163.51,162.91,162.93,40897.0,162.7425,162.7624,162.1652,162.1851,40897.0
2021-07-14 11:10:00,162.95,163.33,162.94,163.03,22365.0,162.205,162.5832,162.195,162.2846,22365.0
2021-07-14 11:15:00,162.98,163.27,162.91,163.07,9919.0,162.2348,162.5235,162.1652,162.3244,9919.0
2021-07-14 11:20:00,163.0,163.35,163.0,163.31,6710.0,162.2548,162.6032,162.2548,162.5633,6710.0
2021-07-14 11:25:00,163.29,163.42,162.7,162.75,35167.0,162.5434,162.6728,161.9561,162.0059,35167.0
2021-07-14 11:30:00,162.83,163.24,162.68,163.22,15394.0,162.0855,162.4937,161.9362,162.4737,15394.0
2021-07-14 11:35:00,163.17,163.17,162.85,162.87,15336.0,162.424,162.424,162.1054,162.1253,15336.0
2021-07-14 11:40:00,162.87,162.91,161.75,161.89,17556.0,162.1253,162.1652,161.0105,161.1498,17556.0
2021-07-14 11:45:00,161.85,162.27,161.77,162.09,29909.0,161.11,161.5281,161.0304,161.3489,29909.0
2021-07-14 11:50:00,161.89,162.12,161.85,161.95,10046.0,161.1498,161.3788,161.11,161.2096,10046.0
2021-07-14 11:55:00,161.94,162.09,161.87,162.01,3983.0,161.1996,161.3489,161.1299,161.2693,3983.0
2021-07-14 12:00:00,162.02,162.61,162.02,162.37,12265.0,161.2792,161.8665,161.2792,161.6276,12265.0
2021-07-14 12:05:00,162.42,162.6,162.28,162.4,27393.0,161.6774,161.8566,161.538,161.6575,27393.0
2021-07-14 12:10:00,162.43,162.44,162.19,162.19,5446.0,161.6874,161.6973,161.4485,161.4485,5446.0
2021-07-14 12:15:00,162.27,162.62,162.07,162.54,24240.0,161.5281,161.8765,161.329,161.7969,24240.0
2021-07-14 12:20:00,162.56,162.95,162.56,162.7,3846.0,161.8168,162.205,161.8168,161.9561,3846.0
2021-07-14 12:25:00,162.7,162.95,162.61,162.95,4462.0,161.9561,162.205,161.8665,162.205,4462.0
2021-07-14 12:30:00,162.99,163.56,162.98,163.56,9594.0,162.2448,162.8122,162.2348,162.8122,9594.0
2021-07-14 12:35:00,163.46,163.92,163.46,163.84,8895.0,162.7127,163.1705,162.7127,163.0909,8895.0
2021-07-14 12:40:00,163.83,163.84,163.74,163.81,2200.0,163.081,163.0909,162.9914,163.0611,2200.0
2021-07-14 12:45:00,163.81,163.81,163.54,163.69,4793.0,163.0611,163.0611,162.7923,162.9416,4793.0
2021-07-14 12:50:00,163.74,163.79,163.66,163.66,3209.0,162.9914,163.0411,162.9117,162.9117,3209.0
2021-07-14 12:55:00,163.73,163.83,163.67,163.8,3996.0,162.9814,163.081,162.9217,163.0511,3996.0
2021-07-14 13:00:00,163.82,164.05,163.82,163.83,5058.0,163.071,163.3,163.071,163.081,5058.0
2021-07-14 13:05:00,163.85,163.86,163.45,163.45,1334.0,163.1009,163.1108,162.7027,162.7027,1334.0
2021-07-14 13:10:00,163.38,163.41,163.21,163.4,1372.0,162.633,162.6629,162.4638,162.6529,1372.0
2021-07-14 13:15:00,163.35,163.37,162.83,162.83,3421.0,162.6032,162.6231,162.0855,162.0855,3421.0
2021-07-14 13:20:00,162.83,162.83,162.4,162.48,9152.0,162.0855,162.0855,161.6575,161.7371,9152.0
2021-07-14 13:25:00,162.45,162.6,162.41,162.59,4636.0,161.7073,161.8566,161.6675,161.8466,4636.0
2021-07-14 13:30:00,162.66,162.79,162.49,162.61,4881.0,161.9163,162.0457,161.7471,161.8665,4881.0
2021-07-14 13:35:00,162.61,162.73,162.56,162.61,5149.0,161.8665,161.986,161.8168,161.8665,5149.0
2021-07-14 13:40:00,162.66,162.71,162.45,162.46,26606.0,161.9163,161.9661,161.7073,161.7172,26606.0
2021-07-14 13:45:00,162.48,162.54,162.27,162.3,5611.0,161.7371,161.7969,161.5281,161.558,5611.0
2021-07-14 13:50:00,162.25,162.5,162.25,162.45,8500.0,161.5082,161.757,161.5082,161.7073,8500.0
2021-07-14 13:55:00,162.49,162.53,162.35,162.44,3689.0,161.7471,161.7869,161.6077,161.6973,3689.0
2021-07-14 14:00:00,162.48,162.49,162.07,162.07,10393.0,161.7371,161.7471,161.329,161.329,10393.0
2021-07-14 14:05:00,162.13,162.13,161.74,161.79,21400.0,161.3887,161.3887,161.0005,161.0503,21400.0
2021-07-14 14:10:00,161.78,162.07,161.71,162.07,17836.0,161.0403,161.329,160.9707,161.329,17836.0
2021-07-14 14:15:00,162.19,162.25,161.94,161.98,6128.0,161.4485,161.5082,161.1996,161.2394,6128.0
2021-07-14 14:20:00,161.98,162.0,161.85,161.88,4760.0,161.2394,161.2593,161.11,161.1399,4760.0
2021-07-14 14:25:00,161.92,161.93,161.75,161.85,8961.0,161.1797,161.1896,161.0105,161.11,8961.0
2021-07-14 14:30:00,161.87,161.92,161.72,161.91,8039.0,161.1299,161.1797,160.9806,161.1697,8039.0
2021-07-14 14:35:00,161.93,162.05,161.9,161.93,8575.0,161.1896,161.3091,161.1598,161.1896,8575.0
2021-07-14 14:40:00,161.94,161.94,161.69,161.78,6544.0,161.1996,161.1996,160.9507,161.0403,6544.0
2021-07-14 14:45:00,161.75,161.9,161.7,161.78,3470.0,161.0105,161.1598,160.9607,161.0403,3470.0
2021-07-14 14:50:00,161.85,161.86,161.56,161.56,3941.0,161.11,161.12,160.8213,160.8213,3941.0
2021-07-14 14:55:00,161.58,161.58,161.38,161.4,5201.0,160.8412,160.8412,160.6422,160.6621,5201.0
2021-07-14 15:00:00,161.37,161.56,161.28,161.43,5789.0,160.6322,160.8213,160.5426,160.6919,5789.0
2021-07-14 15:05:00,161.43,161.78,161.42,161.78,6883.0,160.6919,161.0403,160.682,161.0403,6883.0
2021-07-14 15:10:00,161.75,161.78,161.35,161.37,7650.0,161.0105,161.0403,160.6123,160.6322,7650.0
2021-07-14 15:15:00,161.4,161.51,161.15,161.31,5483.0,160.6621,160.7716,160.4132,160.5725,5483.0
2021-07-14 15:20:00,161.34,161.41,161.13,161.14,5158.0,160.6023,160.672,160.3933,160.4033,5158.0
2021-07-14 15:25:00,161.15,161.22,161.04,161.05,7299.0,160.4132,160.4829,160.3037,160.3137,7299.0
2021-07-14 15:30:00,161.01,161.11,160.83,161.11,15748.0,160.2739,160.3734,160.0947,160.3734,15748.0
2021-07-14 15:35:00,161.15,161.24,161.02,161.11,43503.0,160.4132,160.5028,160.2838,160.3734,43503.0
2021-07-14 15:40:00,161.15,161.27,160.98,161.08,32738.0,160.4132,160.5327,160.244,160.3435,32738.0
2021-07-14 15:45:00,161.06,161.24,160.85,160.92,31414.0,160.3236,160.5028,160.1146,160.1843,31414.0
2021-07-14 15:50:00,160.89,160.91,160.33,160.4,80966.0,160.1544,160.1743,159.597,159.6666,80966.0
2021-07-14 15:55:00,160.41,161.2,160.39,161.05,147303.0,159.6766,160.463,159.6567,160.3137,147303.0
2021-07-15 09:30:00,159.67,159.95,158.29,159.0,93899.0,158.94,159.2187,157.5663,158.273,93899.0
2021-07-15 09:35:00,159.17,159.25,158.54,158.54,67069.0,158.4423,158.5219,157.8151,157.8151,67069.0
2021-07-15 09:40:00,158.68,158.71,157.8,158.19,55685.0,157.9545,157.9844,157.0785,157.4667,55685.0
2021-07-15 09:45:00,158.26,159.24,158.14,159.22,74496.0,157.5364,158.5119,157.417,158.492,74496.0
2021-07-15 09:50:00,159.07,160.0,159.03,159.52,26246.0,158.3427,159.2685,158.3029,158.7907,26246.0
2021-07-15 09:55:00,159.73,160.0,159.35,159.84,21742.0,158.9997,159.2685,158.6214,159.1092,21742.0
2021-07-15 10:00:00,160.0,160.05,159.51,159.58,13705.0,159.2685,159.3182,158.7807,158.8504,13705.0
2021-07-15 10:05:00,159.67,160.06,159.51,159.7,39712.0,158.94,159.3282,158.7807,158.9698,39712.0
2021-07-15 10:10:00,159.7,160.53,159.7,160.44,8993.0,158.9698,159.796,158.9698,159.7065,8993.0
2021-07-15 10:15:00,160.43,160.63,159.74,159.77,19292.0,159.6965,159.8956,159.0097,159.0395,19292.0
2021-07-15 10:20:00,159.87,160.0,159.5,159.54,32677.0,159.1391,159.2685,158.7708,158.8106,32677.0
2021-07-15 10:25:00,159.54,159.71,159.29,159.49,12878.0,158.8106,158.9798,158.5617,158.7608,12878.0
2021-07-15 10:30:00,159.52,159.55,158.85,158.85,11755.0,158.7907,158.8205,158.1237,158.1237,11755.0
2021-07-15 10:35:00,159.03,159.03,158.58,158.85,9006.0,158.3029,158.3029,157.855,158.1237,9006.0
2021-07-15 10:40:00,158.83,158.83,158.35,158.57,34195.0,158.1038,158.1038,157.626,157.845,34195.0
2021-07-15 10:45:00,158.51,159.02,158.49,158.96,24709.0,157.7853,158.293,157.7654,158.2332,24709.0
2021-07-15 10:50:00,158.96,159.61,158.87,159.17,36353.0,158.2332,158.8803,158.1436,158.4423,36353.0
2021-07-15 10:55:00,159.19,159.38,158.97,159.32,15453.0,158.4622,158.6513,158.2432,158.5916,15453.0
2021-07-15 11:00:00,159.3,159.44,158.5,158.55,12848.0,158.5717,158.711,157.7753,157.8251,12848.0
2021-07-15 11:05:00,158.58,159.24,158.5,158.98,16894.0,157.855,158.5119,157.7753,158.2531,16894.0
2021-07-15 11:10:00,158.93,159.4,158.8,159.31,7557.0,158.2034,158.6712,158.074,158.5816,7557.0
2021-07-15 11:15:00,159.33,159.46,159.26,159.39,5816.0,158.6015,158.7309,158.5319,158.6613,5816.0
2021-07-15 11:20:00,159.39,159.65,159.23,159.42,7216.0,158.6613,158.9201,158.502,158.6911,7216.0
2021-07-15 11:25:00,159.42,159.43,159.13,159.14,7577.0,158.6911,158.7011,158.4024,158.4124,7577.0
2021-07-15 11:30:00,159.08,159.34,159.08,159.32,3926.0,158.3527,158.6115,158.3527,158.5916,3926.0
2021-07-15 11:35:00,159.32,159.38,159.15,159.31,7912.0,158.5916,158.6513,158.4224,158.5816,7912.0
2021-07-15 11:40:00,159.26,159.56,159.16,159.23,18604.0,158.5319,158.8305,158.4323,158.502,18604.0
2021-07-15 11:45:00,159.24,159.24,159.02,159.06,5767.0,158.5119,158.5119,158.293,158.3328,5767.0
2021-07-15 11:50:00,159.01,159.08,158.82,158.9,3374.0,158.283,158.3527,158.0939,158.1735,3374.0
2021-07-15 11:55:00,158.87,159.03,158.77,158.81,3703.0,158.1436,158.3029,158.0441,158.0839,3703.0
2021-07-15 12:00:00,158.77,158.86,158.5,158.68,10544.0,158.0441,158.1337,157.7753,157.9545,10544.0
2021-07-15 12:05:00,158.61,158.89,158.61,158.86,9756.0,157.8848,158.1635,157.8848,158.1337,9756.0
2021-07-15 12:10:00,158.87,159.35,158.87,159.25,8841.0,158.1436,158.6214,158.1436,158.5219,8841.0
2021-07-15 12:15:00,159.27,159.3,158.84,158.9,8523.0,158.5418,158.5717,158.1138,158.1735,8523.0
2021-07-15 12:20:00,158.88,159.1,158.8,159.0,18195.0,158.1536,158.3726,158.074,158.273,18195.0
2021-07-15 12:25:00,159.0,159.03,158.79,158.8,4430.0,158.273,158.3029,158.064,158.074,4430.0
2021-07-15 12:30:00,158.76,158.88,158.64,158.8,10165.0,158.0341,158.1536,157.9147,158.074,10165.0
2021-07-15 12:35:00,158.82,159.01,158.82,158.88,5070.0,158.0939,158.283,158.0939,158.1536,5070.0
2021-07-15 12:40:00,158.92,159.08,158.91,159.0,13214.0,158.1934,158.3527,158.1835,158.273,13214.0
2021-07-15 12:45:00,158.96,159.0,158.81,158.81,6278.0,158.2332,158.273,158.0839,158.0839,6278.0
2021-07-15 12:50:00,158.81,159.0,158.76,158.97,21123.0,158.0839,158.273,158.0341,158.2432,21123.0
2021-07-15 12:55:00,158.97,159.13,158.8,158.8,29332.0,158.2432,158.4024,158.074,158.074,29332.0
2021-07-15 13:00:00,158.84,158.84,158.46,158.59,36902.0,158.1138,158.1138,157.7355,157.8649,36902.0
2021-07-15 13:05:00,158.58,158.67,158.45,158.53,22796.0,157.855,157.9446,157.7256,157.8052,22796.0
2021-07-15 13:10:00,158.5,158.62,158.43,158.49,13539.0,157.7753,157.8948,157.7056,157.7654,13539.0
2021-07-15 13:15:00,158.46,158.57,158.12,158.18,148242.0,157.7355,157.845,157.3971,157.4568,148242.0
2021-07-15 13:20:00,158.14,158.73,158.09,158.22,17975.0,157.417,158.0043,157.3672,157.4966,17975.0
2021-07-15 13:25:00,158.24,158.35,158.16,158.35,3826.0,157.5165,157.626,157.4369,157.626,3826.0
2021-07-15 13:30:00,158.27,158.27,157.91,158.0,13629.0,157.5464,157.5464,157.188,157.2776,13629.0
2021-07-15 13:35:00,157.99,158.02,157.83,157.92,10294.0,157.2677,157.2975,157.1084,157.198,10294.0
2021-07-15 13:40:00,157.91,158.11,157.88,157.93,9035.0,157.188,157.3871,157.1582,157.2079,9035.0
2021-07-15 13:45:00,157.95,158.05,157.94,158.03,5844.0,157.2278,157.3274,157.2179,157.3075,5844.0
2021-07-15 13:50:00,158.05,158.31,157.87,157.89,19583.0,157.3274,157.5862,157.1482,157.1681,19583.0
2021-07-15 13:55:00,157.83,158.02,157.8,157.93,3886.0,157.1084,157.2975,157.0785,157.2079,3886.0
2021-07-15 14:00:00,157.86,158.25,157.86,158.13,4803.0,157.1383,157.5265,157.1383,157.407,4803.0
2021-07-15 14:05:00,158.1,158.34,158.08,158.34,10758.0,157.3772,157.6161,157.3572,157.6161,10758.0
2021-07-15 14:10:00,158.37,158.38,158.12,158.27,8027.0,157.6459,157.6559,157.3971,157.5464,8027.0
2021-07-15 14:15:00,158.31,158.59,158.21,158.49,10931.0,157.5862,157.8649,157.4867,157.7654,10931.0
2021-07-15 14:20:00,158.49,158.83,158.45,158.79,10333.0,157.7654,158.1038,157.7256,158.064,10333.0
2021-07-15 14:25:00,158.8,158.89,158.67,158.89,4585.0,158.074,158.1635,157.9446,158.1635,4585.0
2021-07-15 14:30:00,158.76,158.83,158.61,158.68,5646.0,158.0341,158.1038,157.8848,157.9545,5646.0
2021-07-15 14:35:00,158.66,158.72,158.57,158.69,5049.0,157.9346,157.9943,157.845,157.9645,5049.0
2021-07-15 14:40:00,158.74,158.83,158.66,158.77,5607.0,158.0142,158.1038,157.9346,158.0441,5607.0
2021-07-15 14:45:00,158.73,158.99,158.71,158.99,4759.0,158.0043,158.2631,157.9844,158.2631,4759.0
2021-07-15 14:50:00,159.03,159.04,158.82,158.87,2544.0,158.3029,158.3129,158.0939,158.1436,2544.0
2021-07-15 14:55:00,158.92,159.07,158.92,158.97,3652.0,158.1934,158.3427,158.1934,158.2432,3652.0
2021-07-15 15:00:00,158.9,159.04,158.87,158.87,9689.0,158.1735,158.3129,158.1436,158.1436,9689.0
2021-07-15 15:05:00,158.84,159.05,158.72,158.98,10407.0,158.1138,158.3228,157.9943,158.2531,10407.0
2021-07-15 15:10:00,158.95,158.98,158.75,158.79,12617.0,158.2233,158.2531,158.0242,158.064,12617.0
2021-07-15 15:15:00,158.75,159.05,158.75,159.01,7698.0,158.0242,158.3228,158.0242,158.283,7698.0
2021-07-15 15:20:00,158.98,159.03,158.68,158.72,14094.0,158.2531,158.3029,157.9545,157.9943,14094.0
2021-07-15 15:25:00,158.72,158.88,158.72,158.82,7408.0,157.9943,158.1536,157.9943,158.0939,7408.0
2021-07-15 15:30:00,158.82,159.04,158.73,158.78,24581.0,158.0939,158.3129,158.0043,158.054,24581.0
2021-07-15 15:35:00,158.81,158.88,158.61,158.81,8867.0,158.0839,158.1536,157.8848,158.0839,8867.0
2021-07-15 15:40:00,158.8,158.93,158.62,158.71,14622.0,158.074,158.2034,157.8948,157.9844,14622.0
2021-07-15 15:45:00,158.71,159.0,158.61,158.96,19814.0,157.9844,158.273,157.8848,158.2332,19814.0
2021-07-15 15:50:00,158.98,159.4,158.97,159.38,40414.0,158.2531,158.6712,158.2432,158.6513,40414.0
2021-07-15 15:55:00,159.38,159.52,159.17,159.28,66918.0,158.6513,158.7907,158.4423,158.5518,66918.0
2021-07-16 09:30:00,160.64,161.06,159.92,160.83,57364.0,159.9055,160.3236,159.1888,160.0947,57364.0
2021-07-16 09:35:00,160.83,161.06,160.33,160.89,26841.0,160.0947,160.3236,159.597,160.1544,26841.0
2021-07-16 09:40:00,161.0,161.42,160.87,161.42,9858.0,160.2639,160.682,160.1345,160.682,9858.0
2021-07-16 09:45:00,161.39,161.57,161.13,161.19,17819.0,160.6521,160.8313,160.3933,160.453,17819.0
2021-07-16 09:50:00,161.19,161.43,160.99,161.32,22521.0,160.453,160.6919,160.2539,160.5824,22521.0
2021-07-16 09:55:00,161.27,161.5,161.15,161.49,7161.0,160.5327,160.7616,160.4132,160.7517,7161.0
2021-07-16 10:00:00,161.44,161.56,161.07,161.08,28636.0,160.7019,160.8213,160.3336,160.3435,28636.0
2021-07-16 10:05:00,161.02,161.02,160.29,160.51,4355.0,160.2838,160.2838,159.5571,159.7761,4355.0
2021-07-16 10:10:00,160.47,160.63,160.15,160.28,4500.0,159.7363,159.8956,159.4178,159.5472,4500.0
2021-07-16 10:15:00,160.23,160.57,160.18,160.48,18617.0,159.4974,159.8359,159.4476,159.7463,18617.0
2021-07-16 10:20:00,160.59,160.66,160.36,160.46,8368.0,159.8558,159.9255,159.6268,159.7264,8368.0
2021-07-16 10:25:00,160.45,160.71,160.28,160.28,30403.0,159.7164,159.9752,159.5472,159.5472,30403.0
2021-07-16 10:30:00,160.36,160.94,160.28,160.86,12110.0,159.6268,160.2042,159.5472,160.1245,12110.0
2021-07-16 10:35:00,160.89,160.94,160.49,160.69,12335.0,160.1544,160.2042,159.7562,159.9553,12335.0
2021-07-16 10:40:00,160.69,161.01,160.56,160.6,9365.0,159.9553,160.2739,159.8259,159.8657,9365.0
2021-07-16 10:45:00,160.62,160.64,159.58,159.59,10619.0,159.8856,159.9055,158.8504,158.8603,10619.0
2021-07-16 10:50:00,159.7,160.24,159.69,160.24,11208.0,158.9698,159.5074,158.9599,159.5074,11208.0
2021-07-16 10:55:00,160.24,160.41,160.05,160.11,3979.0,159.5074,159.6766,159.3182,159.378,3979.0
2021-07-16 11:00:00,160.18,160.29,159.79,159.8,5229.0,159.4476,159.5571,159.0594,159.0694,5229.0
2021-07-16 11:05:00,159.77,159.98,159.18,159.74,22144.0,159.0395,159.2486,158.4522,159.0097,22144.0
2021-07-16 11:10:00,159.78,160.1,159.72,159.94,5016.0,159.0495,159.368,158.9897,159.2087,5016.0
2021-07-16 11:15:00,159.82,159.9,159.55,159.77,4980.0,159.0893,159.1689,158.8205,159.0395,4980.0
2021-07-16 11:20:00,159.81,160.08,159.71,160.07,6757.0,159.0793,159.3481,158.9798,159.3381,6757.0
2021-07-16 11:25:00,159.94,160.01,159.79,159.79,7252.0,159.2087,159.2784,159.0594,159.0594,7252.0
2021-07-16 11:30:00,159.74,160.19,159.69,160.15,6731.0,159.0097,159.4576,158.9599,159.4178,6731.0
2021-07-16 11:35:00,160.19,160.4,160.11,160.18,5151.0,159.4576,159.6666,159.378,159.4476,5151.0
2021-07-16 11:40:00,160.3,160.4,160.22,160.27,2535.0,159.5671,159.6666,159.4875,159.5372,2535.0
2021-07-16 11:45:00,160.22,160.37,160.22,160.35,3160.0,159.4875,159.6368,159.4875,159.6169,3160.0
2021-07-16 11:50:00,160.31,160.45,160.3,160.38,2159.0,159.5771,159.7164,159.5671,159.6467,2159.0
2021-07-16 11:55:00,160.38,160.42,160.27,160.41,4206.0,159.6467,159.6865,159.5372,159.6766,4206.0
2021-07-16 12:00:00,160.4,160.5,160.23,160.5,2141.0,159.6666,159.7662,159.4974,159.7662,2141.0
2021-07-16 12:05:00,160.45,160.59,160.36,160.57,4612.0,159.7164,159.8558,159.6268,159.8359,4612.0
2021-07-16 12:10:00,160.56,160.57,160.39,160.44,6465.0,159.8259,159.8359,159.6567,159.7065,6465.0
2021-07-16 12:15:00,160.45,160.58,160.45,160.5,3200.0,159.7164,159.8458,159.7164,159.7662,3200.0
2021-07-16 12:20:00,160.54,160.54,160.43,160.46,6024.0,159.806,159.806,159.6965,159.7264,6024.0
2021-07-16 12:25:00,160.5,160.5,160.29,160.45,4702.0,159.7662,159.7662,159.5571,159.7164,4702.0
2021-07-16 12:30:00,160.48,160.62,160.41,160.53,5371.0,159.7463,159.8856,159.6766,159.796,5371.0
2021-07-16 12:35:00,160.49,160.54,160.39,160.49,11087.0,159.7562,159.806,159.6567,159.7562,11087.0
2021-07-16 12:40:00,160.5,160.53,160.42,160.47,7739.0,159.7662,159.796,159.6865,159.7363,7739.0
2021-07-16 12:45:00,160.5,160.6,160.34,160.4,7022.0,159.7662,159.8657,159.6069,159.6666,7022.0
2021-07-16 12:50:00,160.43,160.58,160.33,160.56,4109.0,159.6965,159.8458,159.597,159.8259,4109.0
2021-07-16 12:55:00,160.55,160.55,160.35,160.35,4513.0,159.816,159.816,159.6169,159.6169,4513.0
2021-07-16 13:00:00,160.41,160.41,160.25,160.25,4893.0,159.6766,159.6766,159.5173,159.5173,4893.0
2021-07-16 13:05:00,160.11,160.19,159.89,160.0,5835.0,159.378,159.4576,159.159,159.2685,5835.0
2021-07-16 13:10:00,159.99,159.99,159.6,159.7,3737.0,159.2585,159.2585,158.8703,158.9698,3737.0
2021-07-16 13:15:00,159.76,159.78,159.6,159.6,7188.0,159.0296,159.0495,158.8703,158.8703,7188.0
2021-07-16 13:20:00,159.52,159.52,159.1,159.1,6672.0,158.7907,158.7907,158.3726,158.3726,6672.0
2021-07-16 13:25:00,159.01,159.11,158.84,158.89,2987.0,158.283,158.3825,158.1138,158.1635,2987.0
2021-07-16 13:30:00,158.89,158.94,158.45,158.45,6427.0,158.1635,158.2133,157.7256,157.7256,6427.0
2021-07-16 13:35:00,158.52,158.59,158.28,158.55,16473.0,157.7952,157.8649,157.5563,157.8251,16473.0
2021-07-16 13:40:00,158.56,158.62,158.41,158.53,5278.0,157.8351,157.8948,157.6857,157.8052,5278.0
2021-07-16 13:45:00,158.48,158.61,158.34,158.57,14430.0,157.7554,157.8848,157.6161,157.845,14430.0
2021-07-16 13:50:00,158.57,158.98,158.57,158.92,4714.0,157.845,158.2531,157.845,158.1934,4714.0
2021-07-16 13:55:00,158.86,159.0,158.8,158.89,34267.0,158.1337,158.273,158.074,158.1635,34267.0
2021-07-16 14:00:00,158.79,158.79,157.99,158.12,18480.0,158.064,158.064,157.2677,157.3971,18480.0
2021-07-16 14:05:00,158.03,158.37,158.03,158.27,4909.0,157.3075,157.6459,157.3075,157.5464,4909.0
2021-07-16 14:10:00,158.25,158.25,157.75,157.88,11111.0,157.5265,157.5265,157.0288,157.1582,11111.0
2021-07-16 14:15:00,157.96,158.12,157.85,158.04,6919.0,157.2378,157.3971,157.1283,157.3174,6919.0
2021-07-16 14:20:00,157.98,158.03,157.67,157.92,10284.0,157.2577,157.3075,156.9491,157.198,10284.0
2021-07-16 14:25:00,157.98,157.98,157.81,157.83,11614.0,157.2577,157.2577,157.0885,157.1084,11614.0
2021-07-16 14:30:00,157.8,157.97,157.53,157.65,23886.0,157.0785,157.2478,156.8098,156.9292,23886.0
2021-07-16 14:35:00,157.72,157.75,157.37,157.42,9489.0,156.9989,157.0288,156.6505,156.7003,9489.0
2021-07-16 14:40:00,157.51,157.54,157.22,157.31,7996.0,156.7899,156.8197,156.5012,156.5908,7996.0
2021-07-16 14:45:00,157.33,157.57,157.17,157.26,15139.0,156.6107,156.8496,156.4514,156.541,15139.0
2021-07-16 14:50:00,157.1,157.54,157.1,157.26,35460.0,156.3817,156.8197,156.3817,156.541,35460.0
2021-07-16 14:55:00,157.29,157.34,157.12,157.32,20364.0,156.5709,156.6206,156.4016,156.6007,20364.0
2021-07-16 15:00:00,157.2,157.2,156.96,157.16,13397.0,156.4813,156.4813,156.2424,156.4415,13397.0
2021-07-16 15:05:00,157.2,157.37,157.2,157.3,21118.0,156.4813,156.6505,156.4813,156.5808,21118.0
2021-07-16 15:10:00,157.36,157.7,157.35,157.63,17944.0,156.6405,156.979,156.6306,156.9093,17944.0
2021-07-16 15:15:00,157.63,157.94,157.58,157.94,11701.0,156.9093,157.2179,156.8595,157.2179,11701.0
2021-07-16 15:20:00,157.93,158.07,157.93,157.96,8591.0,157.2079,157.3473,157.2079,157.2378,8591.0
2021-07-16 15:25:00,157.93,157.94,157.73,157.8,24422.0,157.2079,157.2179,157.0088,157.0785,24422.0
2021-07-16 15:30:00,157.83,157.96,157.59,157.68,77424.0,157.1084,157.2378,156.8695,156.9591,77424.0
2021-07-16 15:35:00,157.76,157.88,157.41,157.59,57268.0,157.0387,157.1582,156.6903,156.8695,57268.0
2021-07-16 15:40:00,157.64,157.99,157.61,157.78,24169.0,156.9193,157.2677,156.8894,157.0586,24169.0
2021-07-16 15:45:00,157.8,157.89,157.67,157.86,36740.0,157.0785,157.1681,156.9491,157.1383,36740.0
2021-07-16 15:50:00,157.89,158.23,157.55,157.81,97614.0,157.1681,157.5066,156.8297,157.0885,97614.0
2021-07-16 15:55:00,157.75,157.94,157.57,157.61,93810.0,157.0288,157.2179,156.8496,156.8894,93810.0
2021-07-19 09:30:00,153.57,153.64,152.01,153.12,154089.0,152.8679,152.9375,151.315,152.4199,154089.0
2021-07-19 09:35:00,153.1,153.7,152.72,153.37,71944.0,152.4,152.9973,152.0218,152.6688,71944.0
2021-07-19 09:40:00,153.37,153.43,152.45,153.3,89063.0,152.6688,152.7285,151.753,152.5991,89063.0
2021-07-19 09:45:00,153.26,153.76,152.82,153.2,69974.0,152.5593,153.057,152.1213,152.4996,69974.0
2021-07-19 09:50:00,153.22,153.27,152.06,152.13,78599.0,152.5195,152.5692,151.3648,151.4345,78599.0
2021-07-19 09:55:00,152.18,152.87,151.76,152.38,80221.0,151.4842,152.1711,151.0661,151.6833,80221.0
2021-07-19 10:00:00,152.36,152.36,151.3,151.81,59020.0,151.6634,151.6634,150.6082,151.1159,59020.0
2021-07-19 10:05:00,151.82,152.22,151.22,151.64,42890.0,151.1259,151.524,150.5286,150.9467,42890.0
2021-07-19 10:10:00,151.8,152.0,151.37,151.55,62746.0,151.106,151.305,150.6779,150.8571,62746.0
2021-07-19 10:15:00,151.54,151.59,150.72,151.35,66976.0,150.8471,150.8969,150.0309,150.658,66976.0
2021-07-19 10:20:00,151.28,151.75,150.9,151.06,52868.0,150.5883,151.0562,150.2101,150.3693,52868.0
2021-07-19 10:25:00,150.99,151.43,150.78,151.29,22129.0,150.2997,150.7377,150.0906,150.5983,22129.0
2021-07-19 10:30:00,151.35,151.69,151.05,151.62,14294.0,150.658,150.9965,150.3594,150.9268,14294.0
2021-07-19 10:35:00,151.69,152.73,151.35,152.73,14861.0,150.9965,152.0317,150.658,152.0317,14861.0
2021-07-19 10:40:00,152.71,153.2,152.48,152.84,25218.0,152.0118,152.4996,151.7829,152.1412,25218.0
2021-07-19 10:45:00,152.89,153.15,152.71,152.88,24066.0,152.191,152.4498,152.0118,152.181,24066.0
2021-07-19 10:50:00,152.83,152.92,152.23,152.24,19694.0,152.1313,152.2208,151.534,151.5439,19694.0
2021-07-19 10:55:00,152.14,152.14,151.5,151.71,17494.0,151.4444,151.4444,150.8073,151.0164,17494.0
2021-07-19 11:00:00,151.8,152.12,151.28,151.97,28970.0,151.106,151.4245,150.5883,151.2752,28970.0
2021-07-19 11:05:00,151.96,152.6,151.75,152.51,16682.0,151.2652,151.9023,151.0562,151.8127,16682.0
2021-07-19 11:10:00,152.54,152.94,152.45,152.56,13785.0,151.8426,152.2407,151.753,151.8625,13785.0
2021-07-19 11:15:00,152.56,152.78,152.4,152.6,9600.0,151.8625,152.0815,151.7032,151.9023,9600.0
2021-07-19 11:20:00,152.69,152.69,152.16,152.23,9140.0,151.9919,151.9919,151.4643,151.534,9140.0
2021-07-19 11:25:00,152.2,152.43,151.88,152.35,15130.0,151.5041,151.7331,151.1856,151.6534,15130.0
2021-07-19 11:30:00,152.33,153.14,152.33,153.13,21183.0,151.6335,152.4398,151.6335,152.4299,21183.0
2021-07-19 11:35:00,153.2,153.45,153.03,153.36,17952.0,152.4996,152.7484,152.3303,152.6588,17952.0
2021-07-19 11:40:00,153.27,153.77,153.14,153.75,20328.0,152.5692,153.067,152.4398,153.047,20328.0
2021-07-19 11:45:00,153.72,153.85,153.26,153.4,15818.0,153.0172,153.1466,152.5593,152.6986,15818.0
2021-07-19 11:50:00,153.5,153.6,153.34,153.6,14951.0,152.7982,152.8977,152.6389,152.8977,14951.0
2021-07-19 11:55:00,153.57,153.88,153.48,153.78,9247.0,152.8679,153.1765,152.7783,153.0769,9247.0
2021-07-19 12:00:00,153.65,153.96,153.36,153.38,21637.0,152.9475,153.2561,152.6588,152.6787,21637.0
2021-07-19 12:05:00,153.42,153.57,153.15,153.19,11531.0,152.7186,152.8679,152.4498,152.4896,11531.0
2021-07-19 12:10:00,153.22,153.34,153.01,153.16,8964.0,152.5195,152.6389,152.3104,152.4597,8964.0
2021-07-19 12:15:00,153.14,153.42,152.5,152.64,17825.0,152.4398,152.7186,151.8028,151.9421,17825.0
2021-07-19 12:20:00,152.58,152.69,152.31,152.4,20931.0,151.8824,151.9919,151.6136,151.7032,20931.0
2021-07-19 12:25:00,152.48,152.58,151.98,151.99,21091.0,151.7829,151.8824,151.2851,151.2951,21091.0
2021-07-19 12:30:00,152.04,152.1,151.89,151.97,17851.0,151.3449,151.4046,151.1955,151.2752,17851.0
2021-07-19 12:35:00,152.0,152.02,151.88,151.94,17475.0,151.305,151.325,151.1856,151.2453,17475.0
2021-07-19 12:40:00,151.94,152.0,151.8,151.9,13144.0,151.2453,151.305,151.106,151.2055,13144.0
2021-07-19 12:45:00,151.9,152.15,151.71,151.75,17322.0,151.2055,151.4544,151.0164,151.0562,17322.0
2021-07-19 12:50:00,151.79,152.08,151.71,152.01,10615.0,151.096,151.3847,151.0164,151.315,10615.0
2021-07-19 12:55:00,151.98,152.04,151.75,151.97,16459.0,151.2851,151.3449,151.0562,151.2752,16459.0
2021-07-19 13:00:00,151.96,152.2,151.92,152.08,29072.0,151.2652,151.5041,151.2254,151.3847,29072.0
2021-07-19 13:05:00,152.1,152.17,151.89,152.14,19906.0,151.4046,151.4743,151.1955,151.4444,19906.0
2021-07-19 13:10:00,152.21,152.21,151.72,151.72,16374.0,151.5141,151.5141,151.0263,151.0263,16374.0
2021-07-19 13:15:00,151.69,151.88,151.63,151.71,30232.0,150.9965,151.1856,150.9367,151.0164,30232.0
2021-07-19 13:20:00,151.73,151.98,151.7,151.86,41434.0,151.0363,151.2851,151.0064,151.1657,41434.0
2021-07-19 13:25:00,151.86,152.07,151.65,151.99,50291.0,151.1657,151.3747,150.9566,151.2951,50291.0
2021-07-19 13:30:00,151.99,151.99,151.46,151.46,49933.0,151.2951,151.2951,150.7675,150.7675,49933.0
2021-07-19 13:35:00,151.47,151.86,151.41,151.71,40211.0,150.7775,151.1657,150.7177,151.0164,40211.0
2021-07-19 13:40:00,151.74,151.87,151.28,151.31,14779.0,151.0462,151.1756,150.5883,150.6182,14779.0
2021-07-19 13:45:00,151.26,151.7,151.17,151.27,35662.0,150.5684,151.0064,150.4788,150.5784,35662.0
2021-07-19 13:50:00,151.23,151.26,150.93,151.25,35811.0,150.5386,150.5684,150.2399,150.5585,35811.0
2021-07-19 13:55:00,151.29,151.35,150.8,150.97,47478.0,150.5983,150.658,150.1105,150.2798,47478.0
2021-07-19 14:00:00,151.0,151.66,150.93,151.33,46057.0,150.3096,150.9666,150.2399,150.6381,46057.0
2021-07-19 14:05:00,151.45,151.54,151.07,151.2,11172.0,150.7576,150.8471,150.3793,150.5087,11172.0
2021-07-19 14:10:00,151.18,151.52,151.16,151.25,23352.0,150.4888,150.8272,150.4689,150.5585,23352.0
2021-07-19 14:15:00,151.28,151.4,151.03,151.03,27081.0,150.5883,150.7078,150.3395,150.3395,27081.0
2021-07-19 14:20:00,151.17,151.62,151.14,151.43,14301.0,150.4788,150.9268,150.449,150.7377,14301.0
2021-07-19 14:25:00,151.38,151.57,151.07,151.47,28198.0,150.6879,150.877,150.3793,150.7775,28198.0
2021-07-19 14:30:00,151.45,151.54,151.16,151.5,33011.0,150.7576,150.8471,150.4689,150.8073,33011.0
2021-07-19 14:35:00,151.55,151.56,150.86,151.17,38682.0,150.8571,150.8671,150.1703,150.4788,38682.0
2021-07-19 14:40:00,151.23,151.29,150.97,151.19,39736.0,150.5386,150.5983,150.2798,150.4987,39736.0
2021-07-19 14:45:00,151.24,151.3,150.91,150.99,22957.0,150.5485,150.6082,150.22,150.2997,22957.0
2021-07-19 14:50:00,150.98,151.17,150.59,150.76,110320.0,150.2897,150.4788,149.9015,150.0707,110320.0
2021-07-19 14:55:00,150.81,151.41,150.55,150.6,36329.0,150.1205,150.7177,149.8617,149.9114,36329.0
2021-07-19 15:00:00,150.58,150.72,150.25,150.45,40567.0,149.8915,150.0309,149.563,149.7621,40567.0
2021-07-19 15:05:00,150.49,150.79,150.18,150.44,43729.0,149.802,150.1006,149.4934,149.7522,43729.0
2021-07-19 15:10:00,150.51,151.01,150.44,150.89,41848.0,149.8219,150.3196,149.7522,150.2001,41848.0
2021-07-19 15:15:00,150.89,151.06,150.3,150.53,43291.0,150.2001,150.3693,149.6128,149.8418,43291.0
2021-07-19 15:20:00,150.53,150.65,150.25,150.28,47656.0,149.8418,149.9612,149.563,149.5929,47656.0
2021-07-19 15:25:00,150.26,150.59,150.25,150.41,42662.0,149.573,149.9015,149.563,149.7223,42662.0
2021-07-19 15:30:00,150.42,150.63,150.02,150.1,32301.0,149.7323,149.9413,149.3341,149.4137,32301.0
2021-07-19 15:35:00,150.13,150.56,150.05,150.53,44800.0,149.4436,149.8716,149.364,149.8418,44800.0
2021-07-19 15:40:00,150.5,150.72,150.2,150.47,81329.0,149.8119,150.0309,149.5133,149.782,81329.0
2021-07-19 15:45:00,150.52,151.1,150.28,151.05,77460.0,149.8318,150.4092,149.5929,150.3594,77460.0
2021-07-19 15:50:00,151.02,151.22,150.86,151.08,73331.0,150.3295,150.5286,150.1703,150.3893,73331.0
2021-07-19 15:55:00,151.1,151.7,151.06,151.65,175175.0,150.4092,151.0064,150.3693,150.9566,175175.0
2021-07-20 09:30:00,152.62,152.62,150.7,151.31,29512.0,151.9222,151.9222,150.011,150.6182,29512.0
2021-07-20 09:35:00,151.42,151.93,150.64,151.3,8978.0,150.7277,151.2354,149.9513,150.6082,8978.0
2021-07-20 09:40:00,151.14,151.28,150.2,150.43,29810.0,150.449,150.5883,149.5133,149.7422,29810.0
2021-07-20 09:45:00,150.41,150.63,150.1,150.33,20839.0,149.7223,149.9413,149.4137,149.6427,20839.0
2021-07-20 09:50:00,150.33,151.23,150.33,150.81,26894.0,149.6427,150.5386,149.6427,150.1205,26894.0
2021-07-20 09:55:00,150.81,151.65,150.81,151.65,24160.0,150.1205,150.9566,150.1205,150.9566,24160.0
2021-07-20 10:00:00,151.51,151.54,150.65,150.81,14250.0,150.8173,150.8471,149.9612,150.1205,14250.0
2021-07-20 10:05:00,150.9,151.14,150.49,150.79,12079.0,150.2101,150.449,149.802,150.1006,12079.0
2021-07-20 10:10:00,150.82,151.47,150.7,151.47,8070.0,150.1304,150.7775,150.011,150.7775,8070.0
2021-07-20 10:15:00,151.45,152.49,151.45,152.4,17128.0,150.7576,151.7928,150.7576,151.7032,17128.0
2021-07-20 10:20:00,152.4,152.56,152.3,152.48,36568.0,151.7032,151.8625,151.6037,151.7829,36568.0
2021-07-20 10:25:00,152.48,152.83,152.35,152.36,21774.0,151.7829,152.1313,151.6534,151.6634,21774.0
2021-07-20 10:30:00,152.4,152.57,151.61,151.69,25022.0,151.7032,151.8724,150.9168,150.9965,25022.0
2021-07-20 10:35:00,151.59,152.15,151.4,151.55,43224.0,150.8969,151.4544,150.7078,150.8571,43224.0
2021-07-20 10:40:00,151.59,152.02,151.59,151.82,9840.0,150.8969,151.325,150.8969,151.1259,9840.0
2021-07-20 10:45:00,151.82,152.02,151.66,151.88,6588.0,151.1259,151.325,150.9666,151.1856,6588.0
2021-07-20 10:50:00,152.03,152.56,152.0,152.42,11900.0,151.3349,151.8625,151.305,151.7231,11900.0
2021-07-20 10:55:00,152.46,152.93,152.4,152.89,20049.0,151.7629,152.2308,151.7032,152.191,20049.0
2021-07-20 11:00:00,152.9,153.53,152.9,153.27,38772.0,152.2009,152.8281,152.2009,152.5692,38772.0
2021-07-20 11:05:00,153.28,153.8,152.9,153.1,36895.0,152.5792,153.0968,152.2009,152.4,36895.0
2021-07-20 11:10:00,153.12,153.14,152.98,153.12,21298.0,152.4199,152.4398,152.2806,152.4199,21298.0
2021-07-20 11:15:00,153.12,153.13,152.91,152.99,24801.0,152.4199,152.4299,152.2109,152.2905,24801.0
2021-07-20 11:20:00,152.96,153.13,152.81,153.03,17524.0,152.2607,152.4299,152.1113,152.3303,17524.0
2021-07-20 11:25:00,153.08,153.75,153.08,153.68,30237.0,152.3801,153.047,152.3801,152.9774,30237.0
2021-07-20 11:30:00,153.67,153.77,153.19,153.63,30773.0,152.9674,153.067,152.4896,152.9276,30773.0
2021-07-20 11:35:00,153.64,154.52,153.56,154.52,21947.0,152.9375,153.8135,152.8579,153.8135,21947.0
2021-07-20 11:40:00,154.53,154.68,154.23,154.61,20873.0,153.8235,153.9728,153.5249,153.9031,20873.0
2021-07-20 11:45:00,154.61,154.86,154.61,154.78,7579.0,153.9031,154.152,153.9031,154.0723,7579.0
2021-07-20 11:50:00,154.8,154.93,154.65,154.85,13728.0,154.0922,154.2217,153.9429,154.142,13728.0
2021-07-20 11:55:00,154.86,154.87,154.57,154.6,9152.0,154.152,154.1619,153.8633,153.8932,9152.0
2021-07-20 12:00:00,154.61,154.79,154.55,154.59,12176.0,153.9031,154.0823,153.8434,153.8832,12176.0
2021-07-20 12:05:00,154.63,154.63,154.29,154.39,10770.0,153.923,153.923,153.5846,153.6841,10770.0
2021-07-20 12:10:00,154.39,154.91,154.39,154.91,7457.0,153.6841,154.2017,153.6841,154.2017,7457.0
2021-07-20 12:15:00,154.91,155.87,154.91,155.71,36527.0,154.2017,155.1574,154.2017,154.9981,36527.0
2021-07-20 12:20:00,155.71,156.04,155.65,155.92,30515.0,154.9981,155.3266,154.9384,155.2071,30515.0
2021-07-20 12:25:00,155.89,156.03,155.55,155.89,10504.0,155.1773,155.3166,154.8388,155.1773,10504.0
2021-07-20 12:30:00,155.9,156.52,155.89,156.52,19548.0,155.1872,155.8044,155.1773,155.8044,19548.0
2021-07-20 12:35:00,156.47,157.06,156.46,156.99,17720.0,155.7546,156.3419,155.7447,156.2722,17720.0
2021-07-20 12:40:00,156.99,157.11,156.87,157.05,24279.0,156.2722,156.3917,156.1528,156.332,24279.0
2021-07-20 12:45:00,157.0,157.57,156.87,157.52,21366.0,156.2822,156.8496,156.1528,156.7998,21366.0
2021-07-20 12:50:00,157.46,157.61,157.19,157.19,11428.0,156.7401,156.8894,156.4713,156.4713,11428.0
2021-07-20 12:55:00,157.2,157.29,156.91,156.94,7931.0,156.4813,156.5709,156.1926,156.2225,7931.0
2021-07-20 13:00:00,156.94,157.19,156.7,156.72,14426.0,156.2225,156.4713,155.9836,156.0035,14426.0
2021-07-20 13:05:00,156.68,157.17,156.68,156.87,14662.0,155.9636,156.4514,155.9636,156.1528,14662.0
2021-07-20 13:10:00,156.86,157.3,156.81,157.17,11639.0,156.1428,156.5808,156.0931,156.4514,11639.0
2021-07-20 13:15:00,157.18,157.24,156.87,157.14,9718.0,156.4614,156.5211,156.1528,156.4215,9718.0
2021-07-20 13:20:00,157.09,157.18,156.89,156.98,11589.0,156.3718,156.4614,156.1727,156.2623,11589.0
2021-07-20 13:25:00,156.94,156.97,156.2,156.47,18871.0,156.2225,156.2523,155.4858,155.7546,18871.0
2021-07-20 13:30:00,156.5,156.8,156.31,156.47,15641.0,155.7845,156.0831,155.5953,155.7546,15641.0
2021-07-20 13:35:00,156.5,156.81,156.43,156.74,6821.0,155.7845,156.0931,155.7148,156.0234,6821.0
2021-07-20 13:40:00,156.66,156.77,156.35,156.38,5857.0,155.9437,156.0532,155.6352,155.665,5857.0
2021-07-20 13:45:00,156.47,156.47,156.25,156.32,8197.0,155.7546,155.7546,155.5356,155.6053,8197.0
2021-07-20 13:50:00,156.22,156.7,156.22,156.7,10822.0,155.5058,155.9836,155.5058,155.9836,10822.0
2021-07-20 13:55:00,156.76,156.77,156.34,156.36,8206.0,156.0433,156.0532,155.6252,155.6451,8206.0
2021-07-20 14:00:00,156.39,156.59,156.39,156.59,3909.0,155.675,155.8741,155.675,155.8741,3909.0
2021-07-20 14:05:00,156.64,156.95,156.64,156.95,10835.0,155.9238,156.2324,155.9238,156.2324,10835.0
2021-07-20 14:10:00,156.93,157.2,156.77,157.08,17065.0,156.2125,156.4813,156.0532,156.3618,17065.0
2021-07-20 14:15:00,157.14,157.32,157.1,157.32,7315.0,156.4215,156.6007,156.3817,156.6007,7315.0
2021-07-20 14:20:00,157.3,157.3,156.91,157.01,5450.0,156.5808,156.5808,156.1926,156.2921,5450.0
2021-07-20 14:25:00,157.02,157.12,156.96,157.01,11306.0,156.3021,156.4016,156.2424,156.2921,11306.0
2021-07-20 14:30:00,157.02,157.2,156.94,157.05,11084.0,156.3021,156.4813,156.2225,156.332,11084.0
2021-07-20 14:35:00,157.04,157.21,156.88,156.97,6887.0,156.322,156.4912,156.1627,156.2523,6887.0
2021-07-20 14:40:00,156.95,157.07,156.84,156.92,11324.0,156.2324,156.3519,156.1229,156.2026,11324.0
2021-07-20 14:45:00,156.92,156.94,156.74,156.88,6604.0,156.2026,156.2225,156.0234,156.1627,6604.0
2021-07-20 14:50:00,156.89,157.27,156.89,157.14,6876.0,156.1727,156.551,156.1727,156.4215,6876.0
2021-07-20 14:55:00,157.13,157.3,156.98,157.09,7256.0,156.4116,156.5808,156.2623,156.3718,7256.0
2021-07-20 15:00:00,157.13,157.47,157.05,157.47,6456.0,156.4116,156.75,156.332,156.75,6456.0
2021-07-20 15:05:00,157.45,157.5,157.19,157.19,8516.0,156.7301,156.7799,156.4713,156.4713,8516.0
2021-07-20 15:10:00,157.19,157.24,157.03,157.05,11056.0,156.4713,156.5211,156.312,156.332,11056.0
2021-07-20 15:15:00,157.0,157.21,157.0,157.05,11800.0,156.2822,156.4912,156.2822,156.332,11800.0
2021-07-20 15:20:00,157.08,157.1,156.84,156.99,8003.0,156.3618,156.3817,156.1229,156.2722,8003.0
2021-07-20 15:25:00,156.96,157.11,156.8,157.06,14586.0,156.2424,156.3917,156.0831,156.3419,14586.0
2021-07-20 15:30:00,157.02,157.07,156.82,156.87,8922.0,156.3021,156.3519,156.103,156.1528,8922.0
2021-07-20 15:35:00,156.87,156.93,156.66,156.79,12588.0,156.1528,156.2125,155.9437,156.0731,12588.0
2021-07-20 15:40:00,156.7,156.74,156.5,156.5,14004.0,155.9836,156.0234,155.7845,155.7845,14004.0
2021-07-20 15:45:00,156.48,156.66,156.4,156.52,28717.0,155.7646,155.9437,155.6849,155.8044,28717.0
2021-07-20 15:50:00,156.5,156.5,156.01,156.09,67846.0,155.7845,155.7845,155.2967,155.3763,67846.0
2021-07-20 15:55:00,156.02,156.19,155.94,156.16,83371.0,155.3067,155.4759,155.227,155.446,83371.0
2021-07-21 09:30:00,157.59,159.17,157.59,159.13,29182.0,156.8695,158.4423,156.8695,158.4024,29182.0
2021-07-21 09:35:00,159.12,159.93,159.0,159.75,19326.0,158.3925,159.1988,158.273,159.0196,19326.0
2021-07-21 09:40:00,159.65,161.2,159.28,160.86,63180.0,158.9201,160.463,158.5518,160.1245,63180.0
2021-07-21 09:45:00,160.9,161.61,160.69,161.3,36059.0,160.1644,160.8711,159.9553,160.5625,36059.0
2021-07-21 09:50:00,161.33,162.43,161.32,162.09,38494.0,160.5924,161.6874,160.5824,161.3489,38494.0
2021-07-21 09:55:00,162.05,162.4,161.86,161.97,19821.0,161.3091,161.6575,161.12,161.2295,19821.0
2021-07-21 10:00:00,161.97,162.62,161.88,162.4,32370.0,161.2295,161.8765,161.1399,161.6575,32370.0
2021-07-21 10:05:00,162.4,163.12,162.23,162.97,91989.0,161.6575,162.3742,161.4883,162.2249,91989.0
2021-07-21 10:10:00,162.95,163.09,162.29,162.76,13762.0,162.205,162.3443,161.548,162.0159,13762.0
2021-07-21 10:15:00,162.75,163.25,162.56,162.75,22677.0,162.0059,162.5036,161.8168,162.0059,22677.0
2021-07-21 10:20:00,162.67,163.7,162.66,162.77,46620.0,161.9263,162.9516,161.9163,162.0258,46620.0
2021-07-21 10:25:00,162.86,163.0,162.34,162.44,18244.0,162.1154,162.2548,161.5978,161.6973,18244.0
2021-07-21 10:30:00,162.39,162.41,161.92,162.21,42974.0,161.6475,161.6675,161.1797,161.4684,42974.0
2021-07-21 10:35:00,162.22,162.7,162.15,162.27,23234.0,161.4783,161.9561,161.4086,161.5281,23234.0
2021-07-21 10:40:00,162.34,162.45,161.86,162.05,19730.0,161.5978,161.7073,161.12,161.3091,19730.0
2021-07-21 10:45:00,162.14,162.27,161.58,161.58,17031.0,161.3987,161.5281,160.8412,160.8412,17031.0
2021-07-21 10:50:00,161.63,161.65,160.51,160.51,20741.0,160.891,160.9109,159.7761,159.7761,20741.0
2021-07-21 10:55:00,160.5,160.68,159.89,159.97,14362.0,159.7662,159.9454,159.159,159.2386,14362.0
2021-07-21 11:00:00,160.01,160.25,159.67,159.7,28165.0,159.2784,159.5173,158.94,158.9698,28165.0
2021-07-21 11:05:00,159.7,159.87,159.46,159.74,36251.0,158.9698,159.1391,158.7309,159.0097,36251.0
2021-07-21 11:10:00,159.74,160.03,159.52,159.59,28291.0,159.0097,159.2983,158.7907,158.8603,28291.0
2021-07-21 11:15:00,159.62,159.76,159.5,159.58,8231.0,158.8902,159.0296,158.7708,158.8504,8231.0
2021-07-21 11:20:00,159.59,159.92,159.58,159.87,21713.0,158.8603,159.1888,158.8504,159.1391,21713.0
2021-07-21 11:25:00,159.9,159.91,159.51,159.57,13347.0,159.1689,159.1789,158.7807,158.8404,13347.0
2021-07-21 11:30:00,159.66,159.96,159.64,159.9,25842.0,158.93,159.2287,158.9101,159.1689,25842.0
2021-07-21 11:35:00,159.91,160.7,159.84,160.45,21467.0,159.1789,159.9653,159.1092,159.7164,21467.0
2021-07-21 11:40:00,160.48,160.83,160.24,160.83,25525.0,159.7463,160.0947,159.5074,160.0947,25525.0
2021-07-21 11:45:00,160.82,161.15,160.65,160.96,41798.0,160.0847,160.4132,159.9155,160.2241,41798.0
2021-07-21 11:50:00,160.98,161.06,160.7,160.87,16919.0,160.244,160.3236,159.9653,160.1345,16919.0
2021-07-21 11:55:00,160.92,161.19,160.81,161.19,8205.0,160.1843,160.453,160.0748,160.453,8205.0
2021-07-21 12:00:00,161.22,161.4,161.12,161.12,9545.0,160.4829,160.6621,160.3833,160.3833,9545.0
2021-07-21 12:05:00,161.15,161.48,161.15,161.4,8705.0,160.4132,160.7417,160.4132,160.6621,8705.0
2021-07-21 12:10:00,161.45,161.63,161.43,161.51,14596.0,160.7118,160.891,160.6919,160.7716,14596.0
2021-07-21 12:15:00,161.55,161.71,161.5,161.7,3317.0,160.8114,160.9707,160.7616,160.9607,3317.0
2021-07-21 12:20:00,161.74,161.75,161.47,161.47,5772.0,161.0005,161.0105,160.7317,160.7317,5772.0
2021-07-21 12:25:00,161.52,161.52,161.22,161.25,7455.0,160.7815,160.7815,160.4829,160.5128,7455.0
2021-07-21 12:30:00,161.26,161.34,161.14,161.2,13032.0,160.5227,160.6023,160.4033,160.463,13032.0
2021-07-21 12:35:00,161.19,161.23,160.92,161.05,17188.0,160.453,160.4928,160.1843,160.3137,17188.0
2021-07-21 12:40:00,161.01,161.11,160.67,160.89,5483.0,160.2739,160.3734,159.9354,160.1544,5483.0
2021-07-21 12:45:00,160.95,161.63,160.94,161.42,15570.0,160.2141,160.891,160.2042,160.682,15570.0
2021-07-21 12:50:00,161.38,161.44,161.14,161.25,6459.0,160.6422,160.7019,160.4033,160.5128,6459.0
2021-07-21 12:55:00,161.21,161.55,161.17,161.5,29168.0,160.4729,160.8114,160.4331,160.7616,29168.0
2021-07-21 13:00:00,161.54,162.14,161.54,162.04,83057.0,160.8014,161.3987,160.8014,161.2991,83057.0
2021-07-21 13:05:00,162.09,162.2,161.85,162.12,23745.0,161.3489,161.4584,161.11,161.3788,23745.0
2021-07-21 13:10:00,162.1,162.1,161.83,162.05,13568.0,161.3589,161.3589,161.0901,161.3091,13568.0
2021-07-21 13:15:00,162.0,162.07,161.91,162.01,10042.0,161.2593,161.329,161.1697,161.2693,10042.0
2021-07-21 13:20:00,162.01,162.28,161.95,162.16,10709.0,161.2693,161.538,161.2096,161.4186,10709.0
2021-07-21 13:25:00,162.1,162.29,161.99,162.05,4794.0,161.3589,161.548,161.2494,161.3091,4794.0
2021-07-21 13:30:00,162.02,162.07,161.91,162.03,3282.0,161.2792,161.329,161.1697,161.2892,3282.0
2021-07-21 13:35:00,162.04,162.08,161.83,162.06,6876.0,161.2991,161.339,161.0901,161.3191,6876.0
2021-07-21 13:40:00,162.08,162.25,162.03,162.09,18667.0,161.339,161.5082,161.2892,161.3489,18667.0
2021-07-21 13:45:00,162.09,162.16,161.89,161.95,41416.0,161.3489,161.4186,161.1498,161.2096,41416.0
2021-07-21 13:50:00,162.01,162.15,161.9,162.15,60398.0,161.2693,161.4086,161.1598,161.4086,60398.0
2021-07-21 13:55:00,162.08,162.08,161.83,161.86,11060.0,161.339,161.339,161.0901,161.12,11060.0
2021-07-21 14:00:00,161.91,162.15,161.91,162.13,4976.0,161.1697,161.4086,161.1697,161.3887,4976.0
2021-07-21 14:05:00,162.18,162.33,161.98,161.99,14174.0,161.4385,161.5878,161.2394,161.2494,14174.0
2021-07-21 14:10:00,161.95,162.01,161.85,161.89,9393.0,161.2096,161.2693,161.11,161.1498,9393.0
2021-07-21 14:15:00,161.9,161.95,161.66,161.66,7457.0,161.1598,161.2096,160.9209,160.9209,7457.0
2021-07-21 14:20:00,161.74,161.82,161.51,161.73,5326.0,161.0005,161.0801,160.7716,160.9906,5326.0
2021-07-21 14:25:00,161.72,162.14,161.72,162.14,10282.0,160.9806,161.3987,160.9806,161.3987,10282.0
2021-07-21 14:30:00,162.09,162.12,162.0,162.0,5200.0,161.3489,161.3788,161.2593,161.2593,5200.0
2021-07-21 14:35:00,162.03,162.07,161.91,162.03,9122.0,161.2892,161.329,161.1697,161.2892,9122.0
2021-07-21 14:40:00,161.99,162.04,161.91,161.97,8348.0,161.2494,161.2991,161.1697,161.2295,8348.0
2021-07-21 14:45:00,161.96,162.12,161.96,162.12,4139.0,161.2195,161.3788,161.2195,161.3788,4139.0
2021-07-21 14:50:00,162.17,162.17,162.01,162.16,24935.0,161.4285,161.4285,161.2693,161.4186,24935.0
2021-07-21 14:55:00,162.08,162.13,162.0,162.01,13509.0,161.339,161.3887,161.2593,161.2693,13509.0
2021-07-21 15:00:00,162.02,162.07,161.99,162.02,5298.0,161.2792,161.329,161.2494,161.2792,5298.0
2021-07-21 15:05:00,162.0,162.06,161.78,161.84,13843.0,161.2593,161.3191,161.0403,161.1001,13843.0
2021-07-21 15:10:00,161.79,161.87,161.57,161.7,14301.0,161.0503,161.1299,160.8313,160.9607,14301.0
2021-07-21 15:15:00,161.72,162.12,161.72,162.09,12192.0,160.9806,161.3788,160.9806,161.3489,12192.0
2021-07-21 15:20:00,162.07,162.24,161.96,162.08,14907.0,161.329,161.4982,161.2195,161.339,14907.0
2021-07-21 15:25:00,162.1,162.22,161.96,162.22,13079.0,161.3589,161.4783,161.2195,161.4783,13079.0
2021-07-21 15:30:00,162.16,162.59,162.13,162.56,37326.0,161.4186,161.8466,161.3887,161.8168,37326.0
2021-07-21 15:35:00,162.53,162.55,162.23,162.26,23128.0,161.7869,161.8068,161.4883,161.5181,23128.0
2021-07-21 15:40:00,162.25,162.34,161.87,162.07,15805.0,161.5082,161.5978,161.1299,161.329,15805.0
2021-07-21 15:45:00,162.07,162.08,161.86,161.89,24533.0,161.329,161.339,161.12,161.1498,24533.0
2021-07-21 15:50:00,161.88,162.35,161.87,162.24,31668.0,161.1399,161.6077,161.1299,161.4982,31668.0
2021-07-21 15:55:00,162.29,162.47,162.1,162.37,77375.0,161.548,161.7272,161.3589,161.6276,77375.0
2021-07-22 09:30:00,161.23,161.95,160.09,160.51,55398.0,160.4928,161.2096,159.3581,159.7761,55398.0
2021-07-22 09:35:00,160.3,161.17,160.03,161.17,12805.0,159.5671,160.4331,159.2983,160.4331,12805.0
2021-07-22 09:40:00,161.18,162.17,160.82,161.76,14207.0,160.4431,161.4285,160.0847,161.0204,14207.0
2021-07-22 09:45:00,162.0,162.09,161.47,161.58,14928.0,161.2593,161.3489,160.7317,160.8412,14928.0
2021-07-22 09:50:00,161.4,161.73,160.69,160.84,11702.0,160.6621,160.9906,159.9553,160.1046,11702.0
2021-07-22 09:55:00,160.69,160.86,160.08,160.36,16152.0,159.9553,160.1245,159.3481,159.6268,16152.0
2021-07-22 10:00:00,160.42,160.91,159.9,160.1,9141.0,159.6865,160.1743,159.1689,159.368,9141.0
2021-07-22 10:05:00,160.24,160.42,160.12,160.17,13484.0,159.5074,159.6865,159.3879,159.4377,13484.0
2021-07-22 10:10:00,160.24,160.74,160.07,160.66,13996.0,159.5074,160.0051,159.3381,159.9255,13996.0
2021-07-22 10:15:00,160.95,161.52,160.85,161.34,17699.0,160.2141,160.7815,160.1146,160.6023,17699.0
2021-07-22 10:20:00,161.41,161.43,159.94,159.95,5317.0,160.672,160.6919,159.2087,159.2187,5317.0
2021-07-22 10:25:00,159.98,160.13,159.37,159.45,17764.0,159.2486,159.3979,158.6414,158.721,17764.0
2021-07-22 10:30:00,159.53,160.36,159.5,160.18,10946.0,158.8006,159.6268,158.7708,159.4476,10946.0
2021-07-22 10:35:00,160.18,160.43,160.02,160.29,4282.0,159.4476,159.6965,159.2884,159.5571,4282.0
2021-07-22 10:40:00,160.41,160.5,160.15,160.16,2956.0,159.6766,159.7662,159.4178,159.4277,2956.0
2021-07-22 10:45:00,160.24,160.29,159.72,159.9,4831.0,159.5074,159.5571,158.9897,159.1689,4831.0
2021-07-22 10:50:00,159.75,160.01,159.38,160.01,3002.0,159.0196,159.2784,158.6513,159.2784,3002.0
2021-07-22 10:55:00,159.92,159.97,159.25,159.25,12558.0,159.1888,159.2386,158.5219,158.5219,12558.0
2021-07-22 11:00:00,159.27,159.5,159.02,159.35,22190.0,158.5418,158.7708,158.293,158.6214,22190.0
2021-07-22 11:05:00,159.37,159.47,159.1,159.44,10936.0,158.6414,158.7409,158.3726,158.711,10936.0
2021-07-22 11:10:00,159.46,159.47,158.85,159.12,14395.0,158.7309,158.7409,158.1237,158.3925,14395.0
2021-07-22 11:15:00,159.06,159.23,158.68,158.84,14204.0,158.3328,158.502,157.9545,158.1138,14204.0
2021-07-22 11:20:00,158.78,159.64,158.76,159.64,6892.0,158.054,158.9101,158.0341,158.9101,6892.0
2021-07-22 11:25:00,159.59,159.59,159.32,159.46,5611.0,158.8603,158.8603,158.5916,158.7309,5611.0
2021-07-22 11:30:00,159.42,159.45,158.94,159.33,9985.0,158.6911,158.721,158.2133,158.6015,9985.0
2021-07-22 11:35:00,159.25,159.6,159.25,159.57,9353.0,158.5219,158.8703,158.5219,158.8404,9353.0
2021-07-22 11:40:00,159.55,159.56,159.17,159.18,4400.0,158.8205,158.8305,158.4423,158.4522,4400.0
2021-07-22 11:45:00,159.14,159.25,158.93,158.97,15180.0,158.4124,158.5219,158.2034,158.2432,15180.0
2021-07-22 11:50:00,159.0,159.02,158.8,158.9,12210.0,158.273,158.293,158.074,158.1735,12210.0
2021-07-22 11:55:00,158.89,159.2,158.88,159.09,9443.0,158.1635,158.4721,158.1536,158.3626,9443.0
2021-07-22 12:00:00,159.31,159.4,159.0,159.01,6510.0,158.5816,158.6712,158.273,158.283,6510.0
2021-07-22 12:05:00,158.91,159.19,158.91,159.06,2675.0,158.1835,158.4622,158.1835,158.3328,2675.0
2021-07-22 12:10:00,158.89,159.07,158.89,158.96,4946.0,158.1635,158.3427,158.1635,158.2332,4946.0
2021-07-22 12:15:00,159.05,159.15,158.96,158.97,3600.0,158.3228,158.4224,158.2332,158.2432,3600.0
2021-07-22 12:20:00,158.91,158.94,158.67,158.72,9259.0,158.1835,158.2133,157.9446,157.9943,9259.0
2021-07-22 12:25:00,158.69,159.21,158.66,159.2,5645.0,157.9645,158.4821,157.9346,158.4721,5645.0
2021-07-22 12:30:00,159.21,159.41,159.19,159.38,4389.0,158.4821,158.6812,158.4622,158.6513,4389.0
2021-07-22 12:35:00,159.42,159.47,159.31,159.42,3700.0,158.6911,158.7409,158.5816,158.6911,3700.0
2021-07-22 12:40:00,159.35,159.49,159.26,159.49,2010.0,158.6214,158.7608,158.5319,158.7608,2010.0
2021-07-22 12:45:00,159.55,159.58,159.36,159.37,2700.0,158.8205,158.8504,158.6314,158.6414,2700.0
2021-07-22 12:50:00,159.34,159.42,159.27,159.34,2600.0,158.6115,158.6911,158.5418,158.6115,2600.0
2021-07-22 12:55:00,159.4,159.74,159.4,159.68,4156.0,158.6712,159.0097,158.6712,158.9499,4156.0
2021-07-22 13:00:00,159.66,159.73,159.6,159.71,4892.0,158.93,158.9997,158.8703,158.9798,4892.0
2021-07-22 13:05:00,159.76,159.97,159.73,159.97,3826.0,159.0296,159.2386,158.9997,159.2386,3826.0
2021-07-22 13:10:00,160.0,160.35,160.0,160.27,5266.0,159.2685,159.6169,159.2685,159.5372,5266.0
2021-07-22 13:15:00,160.19,160.23,160.01,160.1,3940.0,159.4576,159.4974,159.2784,159.368,3940.0
2021-07-22 13:20:00,160.09,160.25,160.04,160.25,2001.0,159.3581,159.5173,159.3083,159.5173,2001.0
2021-07-22 13:25:00,160.25,160.55,160.21,160.47,8251.0,159.5173,159.816,159.4775,159.7363,8251.0
2021-07-22 13:30:00,160.51,160.62,160.42,160.62,6176.0,159.7761,159.8856,159.6865,159.8856,6176.0
2021-07-22 13:35:00,160.59,160.59,160.35,160.42,8000.0,159.8558,159.8558,159.6169,159.6865,8000.0
2021-07-22 13:40:00,160.4,160.58,160.37,160.58,2500.0,159.6666,159.8458,159.6368,159.8458,2500.0
2021-07-22 13:45:00,160.52,160.79,160.4,160.74,9213.0,159.7861,160.0549,159.6666,160.0051,9213.0
2021-07-22 13:50:00,160.72,160.88,160.63,160.88,5734.0,159.9852,160.1444,159.8956,160.1444,5734.0
2021-07-22 13:55:00,160.84,160.95,160.77,160.91,8219.0,160.1046,160.2141,160.0349,160.1743,8219.0
2021-07-22 14:00:00,160.95,161.02,160.84,160.91,16580.0,160.2141,160.2838,160.1046,160.1743,16580.0
2021-07-22 14:05:00,160.91,161.12,160.64,160.74,9681.0,160.1743,160.3833,159.9055,160.0051,9681.0
2021-07-22 14:10:00,160.75,160.77,160.59,160.7,2615.0,160.015,160.0349,159.8558,159.9653,2615.0
2021-07-22 14:15:00,160.73,160.94,160.73,160.94,2477.0,159.9951,160.2042,159.9951,160.2042,2477.0
2021-07-22 14:20:00,160.87,160.87,160.65,160.71,5066.0,160.1345,160.1345,159.9155,159.9752,5066.0
2021-07-22 14:25:00,160.71,160.75,160.6,160.69,3500.0,159.9752,160.015,159.8657,159.9553,3500.0
2021-07-22 14:30:00,160.68,160.7,160.55,160.58,3150.0,159.9454,159.9653,159.816,159.8458,3150.0
2021-07-22 14:35:00,160.58,160.58,160.41,160.48,3300.0,159.8458,159.8458,159.6766,159.7463,3300.0
2021-07-22 14:40:00,160.48,160.48,160.29,160.29,3400.0,159.7463,159.7463,159.5571,159.5571,3400.0
2021-07-22 14:45:00,160.34,160.53,160.32,160.44,4644.0,159.6069,159.796,159.587,159.7065,4644.0
2021-07-22 14:50:00,160.42,160.6,160.39,160.58,3300.0,159.6865,159.8657,159.6567,159.8458,3300.0
2021-07-22 14:55:00,160.63,160.86,160.63,160.8,4009.0,159.8956,160.1245,159.8956,160.0648,4009.0
2021-07-22 15:00:00,160.78,160.88,160.7,160.88,2686.0,160.0449,160.1444,159.9653,160.1444,2686.0
2021-07-22 15:05:00,160.84,160.86,160.73,160.73,3396.0,160.1046,160.1245,159.9951,159.9951,3396.0
2021-07-22 15:10:00,160.71,160.78,160.51,160.54,21785.0,159.9752,160.0449,159.7761,159.806,21785.0
2021-07-22 15:15:00,160.51,160.83,160.5,160.78,7355.0,159.7761,160.0947,159.7662,160.0449,7355.0
2021-07-22 15:20:00,160.75,160.96,160.72,160.91,6609.0,160.015,160.2241,159.9852,160.1743,6609.0
2021-07-22 15:25:00,160.85,161.01,160.85,160.92,10537.0,160.1146,160.2739,160.1146,160.1843,10537.0
2021-07-22 15:30:00,160.93,160.98,160.64,160.71,15198.0,160.1942,160.244,159.9055,159.9752,15198.0
2021-07-22 15:35:00,160.75,160.79,160.3,160.33,34578.0,160.015,160.0549,159.5671,159.597,34578.0
2021-07-22 15:40:00,160.34,160.4,160.13,160.31,11569.0,159.6069,159.6666,159.3979,159.5771,11569.0
2021-07-22 15:45:00,160.34,160.45,160.27,160.36,11644.0,159.6069,159.7164,159.5372,159.6268,11644.0
2021-07-22 15:50:00,160.41,160.46,160.22,160.43,28850.0,159.6766,159.7264,159.4875,159.6965,28850.0
2021-07-22 15:55:00,160.46,160.46,159.98,160.07,94558.0,159.7264,159.7264,159.2486,159.3381,94558.0
2021-07-23 09:30:00,161.52,162.67,161.24,162.67,29160.0,160.7815,161.9263,160.5028,161.9263,29160.0
2021-07-23 09:35:00,162.46,162.5,161.41,161.43,8788.0,161.7172,161.757,160.672,160.6919,8788.0
2021-07-23 09:40:00,161.54,161.57,160.65,161.4,15763.0,160.8014,160.8313,159.9155,160.6621,15763.0
2021-07-23 09:45:00,161.43,161.83,161.05,161.51,34221.0,160.6919,161.0901,160.3137,160.7716,34221.0
2021-07-23 09:50:00,161.51,161.85,161.11,161.37,53422.0,160.7716,161.11,160.3734,160.6322,53422.0
2021-07-23 09:55:00,161.39,161.65,161.0,161.24,25050.0,160.6521,160.9109,160.2639,160.5028,25050.0
2021-07-23 10:00:00,161.3,161.68,161.18,161.52,6781.0,160.5625,160.9408,160.4431,160.7815,6781.0
2021-07-23 10:05:00,161.53,161.53,160.58,160.74,7799.0,160.7915,160.7915,159.8458,160.0051,7799.0
2021-07-23 10:10:00,160.86,161.02,160.35,160.61,17461.0,160.1245,160.2838,159.6169,159.8757,17461.0
2021-07-23 10:15:00,160.56,161.32,160.41,160.92,13479.0,159.8259,160.5824,159.6766,160.1843,13479.0
2021-07-23 10:20:00,160.87,160.98,160.68,160.73,9479.0,160.1345,160.244,159.9454,159.9951,9479.0
2021-07-23 10:25:00,160.76,161.33,160.76,161.29,9185.0,160.025,160.5924,160.025,160.5526,9185.0
2021-07-23 10:30:00,161.38,161.38,161.01,161.08,9502.0,160.6422,160.6422,160.2739,160.3435,9502.0
2021-07-23 10:35:00,161.08,161.3,160.93,161.02,2975.0,160.3435,160.5625,160.1942,160.2838,2975.0
2021-07-23 10:40:00,161.0,161.5,160.97,161.09,2508.0,160.2639,160.7616,160.234,160.3535,2508.0
2021-07-23 10:45:00,161.16,161.4,160.75,160.94,16971.0,160.4232,160.6621,160.015,160.2042,16971.0
2021-07-23 10:50:00,161.01,161.26,161.0,161.25,4855.0,160.2739,160.5227,160.2639,160.5128,4855.0
2021-07-23 10:55:00,161.16,161.52,161.16,161.28,11059.0,160.4232,160.7815,160.4232,160.5426,11059.0
2021-07-23 11:00:00,161.36,161.66,161.3,161.49,7818.0,160.6223,160.9209,160.5625,160.7517,7818.0
2021-07-23 11:05:00,161.46,161.61,161.29,161.37,3000.0,160.7218,160.8711,160.5526,160.6322,3000.0
2021-07-23 11:10:00,161.32,161.32,161.08,161.18,4540.0,160.5824,160.5824,160.3435,160.4431,4540.0
2021-07-23 11:15:00,161.14,161.24,160.95,161.03,4814.0,160.4033,160.5028,160.2141,160.2938,4814.0
2021-07-23 11:20:00,161.09,161.41,161.03,161.41,12708.0,160.3535,160.672,160.2938,160.672,12708.0
2021-07-23 11:25:00,161.39,161.7,161.39,161.62,17812.0,160.6521,160.9607,160.6521,160.8811,17812.0
2021-07-23 11:30:00,161.65,161.83,161.45,161.58,16025.0,160.9109,161.0901,160.7118,160.8412,16025.0
2021-07-23 11:35:00,161.64,161.69,161.52,161.67,8664.0,160.901,160.9507,160.7815,160.9308,8664.0
2021-07-23 11:40:00,161.62,161.8,161.34,161.34,19742.0,160.8811,161.0602,160.6023,160.6023,19742.0
2021-07-23 11:45:00,161.26,161.26,160.74,160.82,17782.0,160.5227,160.5227,160.0051,160.0847,17782.0
2021-07-23 11:50:00,160.84,161.12,160.84,160.88,14047.0,160.1046,160.3833,160.1046,160.1444,14047.0
2021-07-23 11:55:00,160.93,160.98,160.63,160.63,10353.0,160.1942,160.244,159.8956,159.8956,10353.0
2021-07-23 12:00:00,160.61,160.89,160.52,160.68,11628.0,159.8757,160.1544,159.7861,159.9454,11628.0
2021-07-23 12:05:00,160.67,160.85,160.67,160.71,8949.0,159.9354,160.1146,159.9354,159.9752,8949.0
2021-07-23 12:10:00,160.72,161.24,160.72,161.2,7187.0,159.9852,160.5028,159.9852,160.463,7187.0
2021-07-23 12:15:00,161.24,161.34,161.2,161.34,3873.0,160.5028,160.6023,160.463,160.6023,3873.0
2021-07-23 12:20:00,161.31,161.35,161.14,161.17,3400.0,160.5725,160.6123,160.4033,160.4331,3400.0
2021-07-23 12:25:00,161.17,161.44,161.08,161.27,8557.0,160.4331,160.7019,160.3435,160.5327,8557.0
2021-07-23 12:30:00,161.33,161.36,161.13,161.19,11912.0,160.5924,160.6223,160.3933,160.453,11912.0
2021-07-23 12:35:00,161.24,161.37,161.04,161.26,4759.0,160.5028,160.6322,160.3037,160.5227,4759.0
2021-07-23 12:40:00,161.38,161.52,161.15,161.24,7537.0,160.6422,160.7815,160.4132,160.5028,7537.0
2021-07-23 12:45:00,161.28,161.32,161.09,161.26,10972.0,160.5426,160.5824,160.3535,160.5227,10972.0
2021-07-23 12:50:00,161.24,161.26,161.09,161.09,2302.0,160.5028,160.5227,160.3535,160.3535,2302.0
2021-07-23 12:55:00,161.01,161.26,160.93,161.19,3694.0,160.2739,160.5227,160.1942,160.453,3694.0
2021-07-23 13:00:00,161.18,161.42,161.11,161.38,6043.0,160.4431,160.682,160.3734,160.6422,6043.0
2021-07-23 13:05:00,161.35,161.6,161.35,161.55,8472.0,160.6123,160.8612,160.6123,160.8114,8472.0
2021-07-23 13:10:00,161.57,161.57,161.26,161.38,8384.0,160.8313,160.8313,160.5227,160.6422,8384.0
2021-07-23 13:15:00,161.31,161.31,161.11,161.21,6458.0,160.5725,160.5725,160.3734,160.4729,6458.0
2021-07-23 13:20:00,161.15,161.15,160.89,161.06,2568.0,160.4132,160.4132,160.1544,160.3236,2568.0
2021-07-23 13:25:00,161.04,161.21,161.04,161.12,2900.0,160.3037,160.4729,160.3037,160.3833,2900.0
2021-07-23 13:30:00,161.1,161.21,160.94,161.02,4200.0,160.3634,160.4729,160.2042,160.2838,4200.0
2021-07-23 13:35:00,161.04,161.35,161.02,161.35,8122.0,160.3037,160.6123,160.2838,160.6123,8122.0
2021-07-23 13:40:00,161.38,161.56,161.35,161.45,10284.0,160.6422,160.8213,160.6123,160.7118,10284.0
2021-07-23 13:45:00,161.43,161.51,161.27,161.51,3475.0,160.6919,160.7716,160.5327,160.7716,3475.0
2021-07-23 13:50:00,161.46,161.46,161.27,161.27,3521.0,160.7218,160.7218,160.5327,160.5327,3521.0
2021-07-23 13:55:00,161.31,161.66,161.27,161.64,3265.0,160.5725,160.9209,160.5327,160.901,3265.0
2021-07-23 14:00:00,161.64,161.67,161.36,161.44,4447.0,160.901,160.9308,160.6223,160.7019,4447.0
2021-07-23 14:05:00,161.46,161.58,161.33,161.52,5244.0,160.7218,160.8412,160.5924,160.7815,5244.0
2021-07-23 14:10:00,161.48,161.59,161.41,161.41,4699.0,160.7417,160.8512,160.672,160.672,4699.0
2021-07-23 14:15:00,161.48,161.81,161.46,161.72,9309.0,160.7417,161.0702,160.7218,160.9806,9309.0
2021-07-23 14:20:00,161.69,161.74,161.56,161.6,4029.0,160.9507,161.0005,160.8213,160.8612,4029.0
2021-07-23 14:25:00,161.54,161.65,161.46,161.54,7882.0,160.8014,160.9109,160.7218,160.8014,7882.0
2021-07-23 14:30:00,161.46,161.65,161.46,161.57,5967.0,160.7218,160.9109,160.7218,160.8313,5967.0
2021-07-23 14:35:00,161.53,161.81,161.53,161.77,8496.0,160.7915,161.0702,160.7915,161.0304,8496.0
2021-07-23 14:40:00,161.77,161.8,161.67,161.76,3222.0,161.0304,161.0602,160.9308,161.0204,3222.0
2021-07-23 14:45:00,161.69,161.72,161.59,161.7,2570.0,160.9507,160.9806,160.8512,160.9607,2570.0
2021-07-23 14:50:00,161.67,161.78,161.59,161.61,5997.0,160.9308,161.0403,160.8512,160.8711,5997.0
2021-07-23 14:55:00,161.59,161.8,161.57,161.73,2398.0,160.8512,161.0602,160.8313,160.9906,2398.0
2021-07-23 15:00:00,161.72,161.72,161.42,161.45,2104.0,160.9806,160.9806,160.682,160.7118,2104.0
2021-07-23 15:05:00,161.39,161.63,161.37,161.53,7631.0,160.6521,160.891,160.6322,160.7915,7631.0
2021-07-23 15:10:00,161.58,161.58,161.4,161.43,3880.0,160.8412,160.8412,160.6621,160.6919,3880.0
2021-07-23 15:15:00,161.44,161.56,161.37,161.49,8433.0,160.7019,160.8213,160.6322,160.7517,8433.0
2021-07-23 15:20:00,161.43,161.47,161.24,161.33,4616.0,160.6919,160.7317,160.5028,160.5924,4616.0
2021-07-23 15:25:00,161.32,161.49,161.26,161.48,9370.0,160.5824,160.7517,160.5227,160.7417,9370.0
2021-07-23 15:30:00,161.5,161.98,161.49,161.92,20606.0,160.7616,161.2394,160.7517,161.1797,20606.0
2021-07-23 15:35:00,161.95,162.17,161.73,162.06,21585.0,161.2096,161.4285,160.9906,161.3191,21585.0
2021-07-23 15:40:00,162.06,162.1,161.8,161.84,18152.0,161.3191,161.3589,161.0602,161.1001,18152.0
2021-07-23 15:45:00,161.85,161.91,161.6,161.64,12920.0,161.11,161.1697,160.8612,160.901,12920.0
2021-07-23 15:50:00,161.68,161.87,161.59,161.62,20687.0,160.9408,161.1299,160.8512,160.8811,20687.0
2021-07-23 15:55:00,161.59,161.7,161.49,161.56,56218.0,160.8512,160.9607,160.7517,160.8213,56218.0
2021-07-26 09:30:00,161.37,162.45,160.97,162.21,39030.0,160.6322,161.7073,160.234,161.4684,39030.0
2021-07-26 09:35:00,162.21,163.94,162.21,162.72,42825.0,161.4684,163.1905,161.4684,161.976,42825.0
2021-07-26 09:40:00,162.68,162.68,160.43,160.71,16894.0,161.9362,161.9362,159.6965,159.9752,16894.0
2021-07-26 09:45:00,160.58,161.49,160.44,161.36,13579.0,159.8458,160.7517,159.7065,160.6223,13579.0
2021-07-26 09:50:00,161.15,162.24,161.06,162.2,10299.0,160.4132,161.4982,160.3236,161.4584,10299.0
2021-07-26 09:55:00,162.2,162.34,161.64,162.34,17591.0,161.4584,161.5978,160.901,161.5978,17591.0
2021-07-26 10:00:00,162.12,162.7,162.09,162.7,12658.0,161.3788,161.9561,161.3489,161.9561,12658.0
2021-07-26 10:05:00,162.44,162.96,162.43,162.96,5465.0,161.6973,162.2149,161.6874,162.2149,5465.0
2021-07-26 10:10:00,162.88,163.15,162.74,163.03,30339.0,162.1353,162.4041,161.9959,162.2846,30339.0
2021-07-26 10:15:00,163.12,163.46,163.08,163.24,6895.0,162.3742,162.7127,162.3344,162.4937,6895.0
2021-07-26 10:20:00,163.33,163.5,163.13,163.42,7104.0,162.5832,162.7525,162.3842,162.6728,7104.0
2021-07-26 10:25:00,163.45,163.46,162.84,162.93,5932.0,162.7027,162.7127,162.0955,162.1851,5932.0
2021-07-26 10:30:00,162.99,163.09,162.15,162.34,4076.0,162.2448,162.3443,161.4086,161.5978,4076.0
2021-07-26 10:35:00,162.44,162.46,162.07,162.12,4600.0,161.6973,161.7172,161.329,161.3788,4600.0
2021-07-26 10:40:00,162.2,162.42,162.05,162.15,5509.0,161.4584,161.6774,161.3091,161.4086,5509.0
2021-07-26 10:45:00,162.15,162.4,162.08,162.26,3664.0,161.4086,161.6575,161.339,161.5181,3664.0
2021-07-26 10:50:00,162.16,162.51,162.02,162.33,3900.0,161.4186,161.767,161.2792,161.5878,3900.0
2021-07-26 10:55:00,162.22,162.42,161.73,161.8,12216.0,161.4783,161.6774,160.9906,161.0602,12216.0
2021-07-26 11:00:00,161.64,161.97,161.59,161.7,4783.0,160.901,161.2295,160.8512,160.9607,4783.0
2021-07-26 11:05:00,161.75,162.04,161.75,161.86,2907.0,161.0105,161.2991,161.0105,161.12,2907.0
2021-07-26 11:10:00,161.9,162.09,161.77,162.03,16181.0,161.1598,161.3489,161.0304,161.2892,16181.0
2021-07-26 11:15:00,162.03,162.2,161.92,161.94,16379.0,161.2892,161.4584,161.1797,161.1996,16379.0
2021-07-26 11:20:00,161.92,161.92,161.62,161.71,6819.0,161.1797,161.1797,160.8811,160.9707,6819.0
2021-07-26 11:25:00,161.67,161.78,161.46,161.46,15562.0,160.9308,161.0403,160.7218,160.7218,15562.0
2021-07-26 11:30:00,161.5,161.7,161.31,161.51,9869.0,160.7616,160.9607,160.5725,160.7716,9869.0
2021-07-26 11:35:00,161.51,161.81,161.44,161.48,10549.0,160.7716,161.0702,160.7019,160.7417,10549.0
2021-07-26 11:40:00,161.49,161.62,161.35,161.46,5860.0,160.7517,160.8811,160.6123,160.7218,5860.0
2021-07-26 11:45:00,161.43,161.6,161.22,161.29,8807.0,160.6919,160.8612,160.4829,160.5526,8807.0
2021-07-26 11:50:00,161.24,161.45,161.17,161.31,5327.0,160.5028,160.7118,160.4331,160.5725,5327.0
2021-07-26 11:55:00,161.28,161.35,161.1,161.13,7987.0,160.5426,160.6123,160.3634,160.3933,7987.0
2021-07-26 12:00:00,161.17,161.17,160.71,160.92,5847.0,160.4331,160.4331,159.9752,160.1843,5847.0
2021-07-26 12:05:00,160.89,160.89,160.55,160.59,14664.0,160.1544,160.1544,159.816,159.8558,14664.0
2021-07-26 12:10:00,160.63,160.63,160.18,160.39,19459.0,159.8956,159.8956,159.4476,159.6567,19459.0
2021-07-26 12:15:00,160.39,160.58,160.39,160.51,9011.0,159.6567,159.8458,159.6567,159.7761,9011.0
2021-07-26 12:20:00,160.52,160.79,160.51,160.74,27819.0,159.7861,160.0549,159.7761,160.0051,27819.0
2021-07-26 12:25:00,160.76,161.28,160.76,161.02,5133.0,160.025,160.5426,160.025,160.2838,5133.0
2021-07-26 12:30:00,161.01,161.15,160.86,161.04,4379.0,160.2739,160.4132,160.1245,160.3037,4379.0
2021-07-26 12:35:00,161.09,161.35,161.0,161.2,11508.0,160.3535,160.6123,160.2639,160.463,11508.0
2021-07-26 12:40:00,161.17,161.35,160.82,161.0,14429.0,160.4331,160.6123,160.0847,160.2639,14429.0
2021-07-26 12:45:00,160.96,161.18,160.9,161.14,10252.0,160.2241,160.4431,160.1644,160.4033,10252.0
2021-07-26 12:50:00,161.12,161.12,160.69,160.79,22929.0,160.3833,160.3833,159.9553,160.0549,22929.0
2021-07-26 12:55:00,160.75,160.97,160.62,160.89,7586.0,160.015,160.234,159.8856,160.1544,7586.0
2021-07-26 13:00:00,160.89,161.05,160.84,161.0,1796.0,160.1544,160.3137,160.1046,160.2639,1796.0
2021-07-26 13:05:00,161.06,161.23,160.99,161.13,5269.0,160.3236,160.4928,160.2539,160.3933,5269.0
2021-07-26 13:10:00,161.11,161.11,160.79,160.94,2759.0,160.3734,160.3734,160.0549,160.2042,2759.0
2021-07-26 13:15:00,161.0,161.17,160.96,161.04,3959.0,160.2639,160.4331,160.2241,160.3037,3959.0
2021-07-26 13:20:00,161.01,161.27,160.99,161.0,2666.0,160.2739,160.5327,160.2539,160.2639,2666.0
2021-07-26 13:25:00,161.07,161.24,161.03,161.16,5884.0,160.3336,160.5028,160.2938,160.4232,5884.0
2021-07-26 13:30:00,161.15,161.2,160.81,160.86,13755.0,160.4132,160.463,160.0748,160.1245,13755.0
2021-07-26 13:35:00,160.9,160.97,160.85,160.88,2977.0,160.1644,160.234,160.1146,160.1444,2977.0
2021-07-26 13:40:00,160.94,161.11,160.9,160.99,7455.0,160.2042,160.3734,160.1644,160.2539,7455.0
2021-07-26 13:45:00,160.94,160.94,160.74,160.87,8622.0,160.2042,160.2042,160.0051,160.1345,8622.0
2021-07-26 13:50:00,160.8,160.96,160.76,160.77,3213.0,160.0648,160.2241,160.025,160.0349,3213.0
2021-07-26 13:55:00,160.85,161.09,160.79,161.09,2921.0,160.1146,160.3535,160.0549,160.3535,2921.0
2021-07-26 14:00:00,161.03,161.2,160.91,161.12,6296.0,160.2938,160.463,160.1743,160.3833,6296.0
2021-07-26 14:05:00,161.18,161.35,161.09,161.21,7301.0,160.4431,160.6123,160.3535,160.4729,7301.0
2021-07-26 14:10:00,161.29,161.44,161.17,161.17,7704.0,160.5526,160.7019,160.4331,160.4331,7704.0
2021-07-26 14:15:00,161.27,161.45,161.16,161.36,5283.0,160.5327,160.7118,160.4232,160.6223,5283.0
2021-07-26 14:20:00,161.38,161.39,161.27,161.36,11088.0,160.6422,160.6521,160.5327,160.6223,11088.0
2021-07-26 14:25:00,161.32,161.35,161.04,161.32,11558.0,160.5824,160.6123,160.3037,160.5824,11558.0
2021-07-26 14:30:00,161.33,161.35,161.04,161.04,18698.0,160.5924,160.6123,160.3037,160.3037,18698.0
2021-07-26 14:35:00,161.09,161.11,160.89,161.02,8407.0,160.3535,160.3734,160.1544,160.2838,8407.0
2021-07-26 14:40:00,161.03,161.22,161.0,161.13,9962.0,160.2938,160.4829,160.2639,160.3933,9962.0
2021-07-26 14:45:00,161.13,161.34,161.13,161.25,9744.0,160.3933,160.6023,160.3933,160.5128,9744.0
2021-07-26 14:50:00,161.21,161.28,161.18,161.19,6492.0,160.4729,160.5426,160.4431,160.453,6492.0
2021-07-26 14:55:00,161.27,161.4,161.12,161.29,44622.0,160.5327,160.6621,160.3833,160.5526,44622.0
2021-07-26 15:00:00,161.33,161.45,161.2,161.28,5911.0,160.5924,160.7118,160.463,160.5426,5911.0
2021-07-26 15:05:00,161.28,161.46,161.12,161.28,15289.0,160.5426,160.7218,160.3833,160.5426,15289.0
2021-07-26 15:10:00,161.3,161.64,161.23,161.62,8088.0,160.5625,160.901,160.4928,160.8811,8088.0
2021-07-26 15:15:00,161.6,161.61,161.35,161.5,7327.0,160.8612,160.8711,160.6123,160.7616,7327.0
2021-07-26 15:20:00,161.49,161.93,161.48,161.9,13145.0,160.7517,161.1896,160.7417,161.1598,13145.0
2021-07-26 15:25:00,161.87,162.15,161.84,162.06,11475.0,161.1299,161.4086,161.1001,161.3191,11475.0
2021-07-26 15:30:00,162.13,162.25,161.99,162.25,15839.0,161.3887,161.5082,161.2494,161.5082,15839.0
2021-07-26 15:35:00,162.26,162.32,161.9,161.94,40437.0,161.5181,161.5779,161.1598,161.1996,40437.0
2021-07-26 15:40:00,161.98,162.59,161.93,162.44,28672.0,161.2394,161.8466,161.1896,161.6973,28672.0
2021-07-26 15:45:00,162.47,162.61,162.25,162.35,24565.0,161.7272,161.8665,161.5082,161.6077,24565.0
2021-07-26 15:50:00,162.35,162.78,162.22,162.74,27122.0,161.6077,162.0358,161.4783,161.9959,27122.0
2021-07-26 15:55:00,162.74,162.84,162.47,162.71,82620.0,161.9959,162.0955,161.7272,161.9661,82620.0
2021-07-27 09:30:00,162.12,162.12,160.98,161.64,19258.0,161.3788,161.3788,160.244,160.901,19258.0
2021-07-27 09:35:00,161.72,162.72,161.55,161.55,13546.0,160.9806,161.976,160.8114,160.8114,13546.0
2021-07-27 09:40:00,161.47,161.82,161.23,161.23,5007.0,160.7317,161.0801,160.4928,160.4928,5007.0
2021-07-27 09:45:00,161.18,161.52,161.03,161.09,9431.0,160.4431,160.7815,160.2938,160.3535,9431.0
2021-07-27 09:50:00,161.24,161.56,160.92,161.46,11401.0,160.5028,160.8213,160.1843,160.7218,11401.0
2021-07-27 09:55:00,161.55,161.62,160.99,161.22,59504.0,160.8114,160.8811,160.2539,160.4829,59504.0
2021-07-27 10:00:00,161.05,161.27,160.85,161.02,15877.0,160.3137,160.5327,160.1146,160.2838,15877.0
2021-07-27 10:05:00,160.87,161.36,160.87,161.18,8125.0,160.1345,160.6223,160.1345,160.4431,8125.0
2021-07-27 10:10:00,161.17,161.41,161.02,161.31,8621.0,160.4331,160.672,160.2838,160.5725,8621.0
2021-07-27 10:15:00,161.28,161.49,161.07,161.4,26262.0,160.5426,160.7517,160.3336,160.6621,26262.0
2021-07-27 10:20:00,161.45,162.73,161.38,162.43,32174.0,160.7118,161.986,160.6422,161.6874,32174.0
2021-07-27 10:25:00,162.54,162.8,161.91,162.03,28969.0,161.7969,162.0557,161.1697,161.2892,28969.0
2021-07-27 10:30:00,161.96,162.19,161.74,161.74,32947.0,161.2195,161.4485,161.0005,161.0005,32947.0
2021-07-27 10:35:00,161.78,162.0,161.54,161.8,22618.0,161.0403,161.2593,160.8014,161.0602,22618.0
2021-07-27 10:40:00,161.71,161.71,161.23,161.33,39845.0,160.9707,160.9707,160.4928,160.5924,39845.0
2021-07-27 10:45:00,161.32,162.08,161.32,162.04,15314.0,160.5824,161.339,160.5824,161.2991,15314.0
2021-07-27 10:50:00,162.07,162.18,161.65,161.71,5782.0,161.329,161.4385,160.9109,160.9707,5782.0
2021-07-27 10:55:00,161.65,162.73,161.54,162.5,47012.0,160.9109,161.986,160.8014,161.757,47012.0
2021-07-27 11:00:00,162.52,162.87,162.16,162.5,14659.0,161.7769,162.1253,161.4186,161.757,14659.0
2021-07-27 11:05:00,162.44,162.63,162.3,162.46,7362.0,161.6973,161.8864,161.558,161.7172,7362.0
2021-07-27 11:10:00,162.36,162.61,162.33,162.61,5717.0,161.6177,161.8665,161.5878,161.8665,5717.0
2021-07-27 11:15:00,162.56,162.57,161.74,161.78,7248.0,161.8168,161.8267,161.0005,161.0403,7248.0
2021-07-27 11:20:00,161.81,161.81,161.5,161.5,6614.0,161.0702,161.0702,160.7616,160.7616,6614.0
2021-07-27 11:25:00,161.53,161.68,161.49,161.61,8412.0,160.7915,160.9408,160.7517,160.8711,8412.0
2021-07-27 11:30:00,161.54,161.58,161.28,161.47,5673.0,160.8014,160.8412,160.5426,160.7317,5673.0
2021-07-27 11:35:00,161.33,161.38,160.83,160.83,14045.0,160.5924,160.6422,160.0947,160.0947,14045.0
2021-07-27 11:40:00,160.92,161.42,160.9,161.12,6794.0,160.1843,160.682,160.1644,160.3833,6794.0
2021-07-27 11:45:00,161.2,161.43,161.08,161.35,6300.0,160.463,160.6919,160.3435,160.6123,6300.0
2021-07-27 11:50:00,161.43,162.13,161.38,161.9,8543.0,160.6919,161.3887,160.6422,161.1598,8543.0
2021-07-27 11:55:00,161.9,162.13,161.86,162.11,5022.0,161.1598,161.3887,161.12,161.3688,5022.0
2021-07-27 12:00:00,162.08,162.08,161.6,161.72,9359.0,161.339,161.339,160.8612,160.9806,9359.0
2021-07-27 12:05:00,161.68,161.84,161.37,161.67,4341.0,160.9408,161.1001,160.6322,160.9308,4341.0
2021-07-27 12:10:00,161.72,161.72,161.48,161.49,3866.0,160.9806,160.9806,160.7417,160.7517,3866.0
2021-07-27 12:15:00,161.47,161.62,161.38,161.56,4741.0,160.7317,160.8811,160.6422,160.8213,4741.0
2021-07-27 12:20:00,161.51,161.64,161.46,161.53,2793.0,160.7716,160.901,160.7218,160.7915,2793.0
2021-07-27 12:25:00,161.61,161.69,161.46,161.52,3400.0,160.8711,160.9507,160.7218,160.7815,3400.0
2021-07-27 12:30:00,161.57,161.79,161.31,161.34,4171.0,160.8313,161.0503,160.5725,160.6023,4171.0
2021-07-27 12:35:00,161.33,161.33,161.02,161.15,2600.0,160.5924,160.5924,160.2838,160.4132,2600.0
2021-07-27 12:40:00,161.13,161.54,160.98,161.46,12084.0,160.3933,160.8014,160.244,160.7218,12084.0
2021-07-27 12:45:00,161.43,161.59,161.41,161.44,2300.0,160.6919,160.8512,160.672,160.7019,2300.0
2021-07-27 12:50:00,161.51,161.53,161.38,161.4,4042.0,160.7716,160.7915,160.6422,160.6621,4042.0
2021-07-27 12:55:00,161.32,161.61,161.32,161.55,3042.0,160.5824,160.8711,160.5824,160.8114,3042.0
2021-07-27 13:00:00,161.62,161.81,161.6,161.65,2600.0,160.8811,161.0702,160.8612,160.9109,2600.0
2021-07-27 13:05:00,161.65,162.07,161.57,161.83,5945.0,160.9109,161.329,160.8313,161.0901,5945.0
2021-07-27 13:10:00,161.82,161.82,161.66,161.76,4020.0,161.0801,161.0801,160.9209,161.0204,4020.0
2021-07-27 13:15:00,161.74,161.81,161.45,161.59,11346.0,161.0005,161.0702,160.7118,160.8512,11346.0
2021-07-27 13:20:00,161.59,161.69,161.5,161.51,5259.0,160.8512,160.9507,160.7616,160.7716,5259.0
2021-07-27 13:25:00,161.44,161.59,161.27,161.59,5722.0,160.7019,160.8512,160.5327,160.8512,5722.0
2021-07-27 13:30:00,161.58,161.69,161.41,161.53,6541.0,160.8412,160.9507,160.672,160.7915,6541.0
2021-07-27 13:35:00,161.61,161.8,161.51,161.71,3852.0,160.8711,161.0602,160.7716,160.9707,3852.0
2021-07-27 13:40:00,161.79,162.0,161.77,161.96,3014.0,161.0503,161.2593,161.0304,161.2195,3014.0
2021-07-27 13:45:00,162.01,162.21,161.9,162.15,4121.0,161.2693,161.4684,161.1598,161.4086,4121.0
2021-07-27 13:50:00,162.12,162.12,162.0,162.05,3350.0,161.3788,161.3788,161.2593,161.3091,3350.0
2021-07-27 13:55:00,162.08,162.13,161.94,161.95,4900.0,161.339,161.3887,161.1996,161.2096,4900.0
2021-07-27 14:00:00,161.94,162.36,161.81,162.36,12850.0,161.1996,161.6177,161.0702,161.6177,12850.0
2021-07-27 14:05:00,162.28,162.48,162.21,162.48,5095.0,161.538,161.7371,161.4684,161.7371,5095.0
2021-07-27 14:10:00,162.48,162.51,162.31,162.51,4840.0,161.7371,161.767,161.5679,161.767,4840.0
2021-07-27 14:15:00,162.49,162.8,162.46,162.8,14304.0,161.7471,162.0557,161.7172,162.0557,14304.0
2021-07-27 14:20:00,162.84,163.3,162.71,163.29,30140.0,162.0955,162.5534,161.9661,162.5434,30140.0
2021-07-27 14:25:00,163.23,163.55,163.23,163.47,24627.0,162.4837,162.8022,162.4837,162.7226,24627.0
2021-07-27 14:30:00,163.5,163.5,163.3,163.36,22132.0,162.7525,162.7525,162.5534,162.6131,22132.0
2021-07-27 14:35:00,163.36,163.36,162.9,163.07,9771.0,162.6131,162.6131,162.1552,162.3244,9771.0
2021-07-27 14:40:00,163.04,163.29,163.01,163.28,4593.0,162.2946,162.5434,162.2647,162.5335,4593.0
2021-07-27 14:45:00,163.31,163.58,163.3,163.35,9808.0,162.5633,162.8321,162.5534,162.6032,9808.0
2021-07-27 14:50:00,163.26,163.36,162.94,162.98,7841.0,162.5136,162.6131,162.195,162.2348,7841.0
2021-07-27 14:55:00,162.94,163.35,162.94,163.26,5146.0,162.195,162.6032,162.195,162.5136,5146.0
2021-07-27 15:00:00,163.3,163.6,163.3,163.38,5878.0,162.5534,162.852,162.5534,162.633,5878.0
2021-07-27 15:05:00,163.37,163.62,163.32,163.52,6552.0,162.6231,162.8719,162.5733,162.7724,6552.0
2021-07-27 15:10:00,163.51,163.56,163.28,163.48,6173.0,162.7624,162.8122,162.5335,162.7326,6173.0
2021-07-27 15:15:00,163.54,163.54,163.26,163.38,5078.0,162.7923,162.7923,162.5136,162.633,5078.0
2021-07-27 15:20:00,163.42,163.85,163.39,163.67,31421.0,162.6728,163.1009,162.643,162.9217,31421.0
2021-07-27 15:25:00,163.65,163.96,163.65,163.96,12549.0,162.9018,163.2104,162.9018,163.2104,12549.0
2021-07-27 15:30:00,163.97,164.05,163.67,163.75,45463.0,163.2203,163.3,162.9217,163.0013,45463.0
2021-07-27 15:35:00,163.77,163.82,163.23,163.31,15290.0,163.0212,163.071,162.4837,162.5633,15290.0
2021-07-27 15:40:00,163.27,163.51,163.16,163.51,15830.0,162.5235,162.7624,162.414,162.7624,15830.0
2021-07-27 15:45:00,163.48,163.53,163.24,163.34,52022.0,162.7326,162.7823,162.4937,162.5932,52022.0
2021-07-27 15:50:00,163.38,163.83,163.38,163.78,44405.0,162.633,163.081,162.633,163.0312,44405.0
2021-07-27 15:55:00,163.83,163.91,163.48,163.67,125039.0,163.081,163.1606,162.7326,162.9217,125039.0
2021-07-28 09:30:00,164.64,166.58,164.2,166.45,46953.0,163.8873,165.8184,163.4493,165.689,46953.0
2021-07-28 09:35:00,166.07,166.18,164.95,165.82,23619.0,165.3107,165.4202,164.1958,165.0619,23619.0
2021-07-28 09:40:00,165.86,166.08,164.91,165.18,16666.0,165.1017,165.3207,164.156,164.4248,16666.0
2021-07-28 09:45:00,165.02,165.07,164.31,164.43,11491.0,164.2655,164.3153,163.5588,163.6782,11491.0
2021-07-28 09:50:00,164.47,164.5,162.92,162.93,31908.0,163.718,163.7479,162.1751,162.1851,31908.0
2021-07-28 09:55:00,162.92,162.96,162.32,162.53,9441.0,162.1751,162.2149,161.5779,161.7869,9441.0
2021-07-28 10:00:00,162.49,162.52,161.74,161.99,15042.0,161.7471,161.7769,161.0005,161.2494,15042.0
2021-07-28 10:05:00,161.83,162.25,161.53,161.53,4790.0,161.0901,161.5082,160.7915,160.7915,4790.0
2021-07-28 10:10:00,161.51,161.67,161.09,161.31,13979.0,160.7716,160.9308,160.3535,160.5725,13979.0
2021-07-28 10:15:00,161.33,161.6,161.33,161.47,23642.0,160.5924,160.8612,160.5924,160.7317,23642.0
2021-07-28 10:20:00,161.28,161.64,161.01,161.4,10139.0,160.5426,160.901,160.2739,160.6621,10139.0
2021-07-28 10:25:00,161.4,161.59,161.26,161.33,9747.0,160.6621,160.8512,160.5227,160.5924,9747.0
2021-07-28 10:30:00,161.3,161.66,161.1,161.46,10072.0,160.5625,160.9209,160.3634,160.7218,10072.0
2021-07-28 10:35:00,161.42,161.73,161.39,161.49,5551.0,160.682,160.9906,160.6521,160.7517,5551.0
2021-07-28 10:40:00,161.34,161.59,161.18,161.24,2769.0,160.6023,160.8512,160.4431,160.5028,2769.0
2021-07-28 10:45:00,161.13,161.77,161.13,161.77,2371.0,160.3933,161.0304,160.3933,161.0304,2371.0
2021-07-28 10:50:00,162.04,162.56,161.98,161.98,17868.0,161.2991,161.8168,161.2394,161.2394,17868.0
2021-07-28 10:55:00,161.94,161.94,161.4,161.66,5550.0,161.1996,161.1996,160.6621,160.9209,5550.0
2021-07-28 11:00:00,161.69,161.86,161.61,161.82,4140.0,160.9507,161.12,160.8711,161.0801,4140.0
2021-07-28 11:05:00,161.74,161.74,161.51,161.61,2344.0,161.0005,161.0005,160.7716,160.8711,2344.0
2021-07-28 11:10:00,161.7,162.37,161.69,162.24,3595.0,160.9607,161.6276,160.9507,161.4982,3595.0
2021-07-28 11:15:00,162.29,162.85,162.18,162.35,8304.0,161.548,162.1054,161.4385,161.6077,8304.0
2021-07-28 11:20:00,162.37,162.41,162.09,162.09,4258.0,161.6276,161.6675,161.3489,161.3489,4258.0
2021-07-28 11:25:00,162.08,162.15,161.74,161.97,5017.0,161.339,161.4086,161.0005,161.2295,5017.0
2021-07-28 11:30:00,161.9,162.15,161.86,162.12,2834.0,161.1598,161.4086,161.12,161.3788,2834.0
2021-07-28 11:35:00,162.14,162.27,161.85,162.27,4448.0,161.3987,161.5281,161.11,161.5281,4448.0
2021-07-28 11:40:00,162.26,162.35,161.87,161.93,3066.0,161.5181,161.6077,161.1299,161.1896,3066.0
2021-07-28 11:45:00,161.85,161.98,161.73,161.98,3323.0,161.11,161.2394,160.9906,161.2394,3323.0
2021-07-28 11:50:00,162.11,162.44,162.09,162.33,3173.0,161.3688,161.6973,161.3489,161.5878,3173.0
2021-07-28 11:55:00,162.42,162.54,162.28,162.53,3996.0,161.6774,161.7969,161.538,161.7869,3996.0
2021-07-28 12:00:00,162.3,162.48,162.14,162.48,3198.0,161.558,161.7371,161.3987,161.7371,3198.0
2021-07-28 12:05:00,162.5,162.73,162.5,162.61,5063.0,161.757,161.986,161.757,161.8665,5063.0
2021-07-28 12:10:00,162.63,162.69,162.31,162.31,3265.0,161.8864,161.9462,161.5679,161.5679,3265.0
2021-07-28 12:15:00,162.39,162.62,162.21,162.62,3560.0,161.6475,161.8765,161.4684,161.8765,3560.0
2021-07-28 12:20:00,162.63,162.64,162.23,162.33,3561.0,161.8864,161.8964,161.4883,161.5878,3561.0
2021-07-28 12:25:00,162.38,162.43,162.18,162.25,3365.0,161.6376,161.6874,161.4385,161.5082,3365.0
2021-07-28 12:30:00,162.28,162.54,162.27,162.54,3940.0,161.538,161.7969,161.5281,161.7969,3940.0
2021-07-28 12:35:00,162.49,162.82,162.49,162.78,9639.0,161.7471,162.0756,161.7471,162.0358,9639.0
2021-07-28 12:40:00,162.82,162.82,162.44,162.5,2700.0,162.0756,162.0756,161.6973,161.757,2700.0
2021-07-28 12:45:00,162.52,162.74,162.52,162.72,1768.0,161.7769,161.9959,161.7769,161.976,1768.0
2021-07-28 12:50:00,162.69,162.95,162.65,162.66,2709.0,161.9462,162.205,161.9064,161.9163,2709.0
2021-07-28 12:55:00,162.66,162.83,162.66,162.82,2200.0,161.9163,162.0855,161.9163,162.0756,2200.0
2021-07-28 13:00:00,162.85,163.05,162.79,162.98,3413.0,162.1054,162.3045,162.0457,162.2348,3413.0
2021-07-28 13:05:00,162.95,162.97,162.85,162.97,2316.0,162.205,162.2249,162.1054,162.2249,2316.0
2021-07-28 13:10:00,162.98,163.03,162.9,162.98,2808.0,162.2348,162.2846,162.1552,162.2348,2808.0
2021-07-28 13:15:00,162.89,162.92,162.72,162.76,2291.0,162.1453,162.1751,161.976,162.0159,2291.0
2021-07-28 13:20:00,162.78,163.11,162.78,162.87,3731.0,162.0358,162.3643,162.0358,162.1253,3731.0
2021-07-28 13:25:00,162.82,163.0,162.76,162.81,2770.0,162.0756,162.2548,162.0159,162.0656,2770.0
2021-07-28 13:30:00,162.87,162.94,162.81,162.81,1400.0,162.1253,162.195,162.0656,162.0656,1400.0
2021-07-28 13:35:00,162.8,162.96,162.73,162.73,1600.0,162.0557,162.2149,161.986,161.986,1600.0
2021-07-28 13:40:00,162.71,162.73,162.62,162.63,2000.0,161.9661,161.986,161.8765,161.8864,2000.0
2021-07-28 13:45:00,162.78,162.9,162.71,162.74,1400.0,162.0358,162.1552,161.9661,161.9959,1400.0
2021-07-28 13:50:00,162.91,162.92,162.56,162.8,6557.0,162.1652,162.1751,161.8168,162.0557,6557.0
2021-07-28 13:55:00,162.82,162.86,162.46,162.52,6500.0,162.0756,162.1154,161.7172,161.7769,6500.0
2021-07-28 14:00:00,162.55,163.17,162.28,163.17,13266.0,161.8068,162.424,161.538,162.424,13266.0
2021-07-28 14:05:00,163.04,163.04,162.5,162.5,6850.0,162.2946,162.2946,161.757,161.757,6850.0
2021-07-28 14:10:00,162.5,162.85,162.35,162.84,8491.0,161.757,162.1054,161.6077,162.0955,8491.0
2021-07-28 14:15:00,162.84,162.86,162.7,162.75,1800.0,162.0955,162.1154,161.9561,162.0059,1800.0
2021-07-28 14:20:00,162.71,162.86,162.71,162.76,3358.0,161.9661,162.1154,161.9661,162.0159,3358.0
2021-07-28 14:25:00,162.81,163.2,162.81,163.2,2800.0,162.0656,162.4538,162.0656,162.4538,2800.0
2021-07-28 14:30:00,163.25,163.4,163.13,163.21,4138.0,162.5036,162.6529,162.3842,162.4638,4138.0
2021-07-28 14:35:00,163.17,163.19,162.93,163.18,2826.0,162.424,162.4439,162.1851,162.4339,2826.0
2021-07-28 14:40:00,163.15,163.56,163.08,163.34,8446.0,162.4041,162.8122,162.3344,162.5932,8446.0
2021-07-28 14:45:00,163.4,163.65,163.4,163.43,2505.0,162.6529,162.9018,162.6529,162.6828,2505.0
2021-07-28 14:50:00,163.39,163.93,163.27,163.36,17222.0,162.643,163.1805,162.5235,162.6131,17222.0
2021-07-28 14:55:00,163.39,163.72,163.39,163.66,5010.0,162.643,162.9715,162.643,162.9117,5010.0
2021-07-28 15:00:00,163.63,163.82,163.44,163.82,3847.0,162.8819,163.071,162.6927,163.071,3847.0
2021-07-28 15:05:00,163.75,163.88,163.5,163.64,3320.0,163.0013,163.1307,162.7525,162.8918,3320.0
2021-07-28 15:10:00,163.56,163.62,163.47,163.54,7213.0,162.8122,162.8719,162.7226,162.7923,7213.0
2021-07-28 15:15:00,163.62,163.62,163.41,163.47,5228.0,162.8719,162.8719,162.6629,162.7226,5228.0
2021-07-28 15:20:00,163.43,163.56,163.22,163.29,5461.0,162.6828,162.8122,162.4737,162.5434,5461.0
2021-07-28 15:25:00,163.3,163.57,163.13,163.43,12936.0,162.5534,162.8221,162.3842,162.6828,12936.0
2021-07-28 15:30:00,163.43,163.43,163.29,163.32,5983.0,162.6828,162.6828,162.5434,162.5733,5983.0
2021-07-28 15:35:00,163.33,163.33,162.97,163.14,8620.0,162.5832,162.5832,162.2249,162.3941,8620.0
2021-07-28 15:40:00,163.17,163.23,162.99,163.15,10285.0,162.424,162.4837,162.2448,162.4041,10285.0
2021-07-28 15:45:00,163.21,163.31,163.07,163.1,11580.0,162.4638,162.5633,162.3244,162.3543,11580.0
2021-07-28 15:50:00,163.16,163.37,163.09,163.21,22381.0,162.414,162.6231,162.3443,162.4638,22381.0
2021-07-28 15:55:00,163.17,163.35,163.11,163.21,39543.0,162.424,162.6032,162.3643,162.4638,39543.0
2021-07-29 09:30:00,163.97,164.19,163.31,163.36,15714.0,163.2203,163.4393,162.5633,162.6131,15714.0
2021-07-29 09:35:00,163.36,164.04,163.0,164.04,21251.0,162.6131,163.29,162.2548,163.29,21251.0
2021-07-29 09:40:00,164.0,164.52,163.63,163.64,13885.0,163.2502,163.7678,162.8819,162.8918,13885.0
2021-07-29 09:45:00,163.24,163.33,162.64,163.3,6206.0,162.4937,162.5832,161.8964,162.5534,6206.0
2021-07-29 09:50:00,162.95,163.13,162.77,163.06,11236.0,162.205,162.3842,162.0258,162.3145,11236.0
2021-07-29 09:55:00,163.19,163.7,162.97,163.02,5204.0,162.4439,162.9516,162.2249,162.2747,5204.0
2021-07-29 10:00:00,162.91,163.05,162.57,162.75,6712.0,162.1652,162.3045,161.8267,162.0059,6712.0
2021-07-29 10:05:00,162.75,162.76,162.2,162.72,26618.0,162.0059,162.0159,161.4584,161.976,26618.0
2021-07-29 10:10:00,162.7,163.06,162.62,162.64,21529.0,161.9561,162.3145,161.8765,161.8964,21529.0
2021-07-29 10:15:00,162.74,163.28,162.66,163.28,19519.0,161.9959,162.5335,161.9163,162.5335,19519.0
2021-07-29 10:20:00,163.36,163.36,162.89,162.9,6616.0,162.6131,162.6131,162.1453,162.1552,6616.0
2021-07-29 10:25:00,163.12,163.52,163.12,163.37,9932.0,162.3742,162.7724,162.3742,162.6231,9932.0
2021-07-29 10:30:00,163.45,163.94,163.45,163.86,8025.0,162.7027,163.1905,162.7027,163.1108,8025.0
2021-07-29 10:35:00,163.79,164.0,163.59,163.73,8416.0,163.0411,163.2502,162.8421,162.9814,8416.0
2021-07-29 10:40:00,163.76,164.12,163.62,163.63,8131.0,163.0113,163.3696,162.8719,162.8819,8131.0
2021-07-29 10:45:00,163.61,163.7,163.48,163.51,8083.0,162.862,162.9516,162.7326,162.7624,8083.0
2021-07-29 10:50:00,163.45,163.8,163.36,163.69,6151.0,162.7027,163.0511,162.6131,162.9416,6151.0
2021-07-29 10:55:00,163.63,163.71,163.39,163.59,6828.0,162.8819,162.9615,162.643,162.8421,6828.0
2021-07-29 11:00:00,163.73,164.13,163.73,164.12,6967.0,162.9814,163.3796,162.9814,163.3696,6967.0
2021-07-29 11:05:00,164.14,164.61,164.07,164.5,18767.0,163.3895,163.8574,163.3199,163.7479,18767.0
2021-07-29 11:10:00,164.5,164.8,164.43,164.64,11589.0,163.7479,164.0465,163.6782,163.8873,11589.0
2021-07-29 11:15:00,164.54,164.54,164.25,164.44,3413.0,163.7877,163.7877,163.499,163.6882,3413.0
2021-07-29 11:20:00,164.3,164.46,164.22,164.46,3058.0,163.5488,163.7081,163.4692,163.7081,3058.0
2021-07-29 11:25:00,164.47,164.47,164.2,164.36,4262.0,163.718,163.718,163.4493,163.6085,4262.0
2021-07-29 11:30:00,164.32,164.73,164.32,164.56,5006.0,163.5687,163.9768,163.5687,163.8076,5006.0
2021-07-29 11:35:00,164.52,164.54,164.33,164.33,4712.0,163.7678,163.7877,163.5787,163.5787,4712.0
2021-07-29 11:40:00,164.45,164.7,164.36,164.67,5013.0,163.6981,163.947,163.6085,163.9171,5013.0
2021-07-29 11:45:00,164.7,164.7,164.41,164.49,2572.0,163.947,163.947,163.6583,163.7379,2572.0
2021-07-29 11:50:00,164.57,164.72,164.39,164.65,3313.0,163.8176,163.9669,163.6384,163.8972,3313.0
2021-07-29 11:55:00,164.6,164.86,164.59,164.77,2058.0,163.8474,164.1062,163.8375,164.0167,2058.0
2021-07-29 12:00:00,164.8,164.97,164.8,164.8,3142.0,164.0465,164.2157,164.0465,164.0465,3142.0
2021-07-29 12:05:00,164.73,164.75,164.6,164.71,1800.0,163.9768,163.9968,163.8474,163.9569,1800.0
2021-07-29 12:10:00,164.68,165.08,164.66,165.06,16914.0,163.9271,164.3252,163.9072,164.3053,16914.0
2021-07-29 12:15:00,165.11,165.33,165.04,165.21,12273.0,164.3551,164.5741,164.2854,164.4546,12273.0
2021-07-29 12:20:00,165.32,165.32,165.08,165.17,7228.0,164.5641,164.5641,164.3252,164.4148,7228.0
2021-07-29 12:25:00,165.15,165.37,165.15,165.28,2800.0,164.3949,164.6139,164.3949,164.5243,2800.0
2021-07-29 12:30:00,165.23,165.41,165.23,165.37,3471.0,164.4746,164.6537,164.4746,164.6139,3471.0
2021-07-29 12:35:00,165.42,165.61,165.4,165.57,4887.0,164.6637,164.8528,164.6438,164.813,4887.0
2021-07-29 12:40:00,165.57,165.6,165.12,165.38,6218.0,164.813,164.8429,164.3651,164.6239,6218.0
2021-07-29 12:45:00,165.44,165.45,164.85,164.95,3457.0,164.6836,164.6936,164.0963,164.1958,3457.0
2021-07-29 12:50:00,164.97,165.11,164.94,165.11,1893.0,164.2157,164.3551,164.1859,164.3551,1893.0
2021-07-29 12:55:00,165.12,165.16,164.99,165.16,3174.0,164.3651,164.4049,164.2357,164.4049,3174.0
2021-07-29 13:00:00,165.12,165.33,165.04,165.13,7598.0,164.3651,164.5741,164.2854,164.375,7598.0
2021-07-29 13:05:00,165.17,165.32,165.16,165.18,1771.0,164.4148,164.5641,164.4049,164.4248,1771.0
2021-07-29 13:10:00,165.17,165.28,165.05,165.14,2523.0,164.4148,164.5243,164.2954,164.385,2523.0
2021-07-29 13:15:00,165.17,165.24,164.99,165.03,4076.0,164.4148,164.4845,164.2357,164.2755,4076.0
2021-07-29 13:20:00,164.9,165.06,164.89,164.97,1551.0,164.1461,164.3053,164.1361,164.2157,1551.0
2021-07-29 13:25:00,164.93,164.97,164.89,164.93,1100.0,164.1759,164.2157,164.1361,164.1759,1100.0
2021-07-29 13:30:00,164.89,164.89,164.71,164.78,3602.0,164.1361,164.1361,163.9569,164.0266,3602.0
2021-07-29 13:35:00,164.83,165.33,164.83,165.09,7431.0,164.0764,164.5741,164.0764,164.3352,7431.0
2021-07-29 13:40:00,165.1,165.12,164.79,164.79,2371.0,164.3452,164.3651,164.0366,164.0366,2371.0
2021-07-29 13:45:00,164.76,164.86,164.67,164.8,3862.0,164.0067,164.1062,163.9171,164.0465,3862.0
2021-07-29 13:50:00,164.75,164.75,164.54,164.66,1558.0,163.9968,163.9968,163.7877,163.9072,1558.0
2021-07-29 13:55:00,164.73,164.81,164.4,164.54,5705.0,163.9768,164.0565,163.6484,163.7877,5705.0
2021-07-29 14:00:00,164.57,164.69,164.5,164.69,3765.0,163.8176,163.937,163.7479,163.937,3765.0
2021-07-29 14:05:00,164.59,164.97,164.58,164.74,8955.0,163.8375,164.2157,163.8275,163.9868,8955.0
2021-07-29 14:10:00,164.74,164.85,164.62,164.74,5071.0,163.9868,164.0963,163.8673,163.9868,5071.0
2021-07-29 14:15:00,164.78,164.8,164.49,164.5,3961.0,164.0266,164.0465,163.7379,163.7479,3961.0
2021-07-29 14:20:00,164.6,164.61,164.35,164.39,4327.0,163.8474,163.8574,163.5986,163.6384,4327.0
2021-07-29 14:25:00,164.39,164.57,164.33,164.49,23459.0,163.6384,163.8176,163.5787,163.7379,23459.0
2021-07-29 14:30:00,164.42,164.59,164.13,164.19,16350.0,163.6683,163.8375,163.3796,163.4393,16350.0
2021-07-29 14:35:00,164.19,164.19,163.59,163.59,7219.0,163.4393,163.4393,162.8421,162.8421,7219.0
2021-07-29 14:40:00,163.56,163.94,163.52,163.88,5745.0,162.8122,163.1905,162.7724,163.1307,5745.0
2021-07-29 14:45:00,163.85,163.87,163.68,163.74,3540.0,163.1009,163.1208,162.9316,162.9914,3540.0
2021-07-29 14:50:00,163.8,163.8,163.56,163.62,4478.0,163.0511,163.0511,162.8122,162.8719,4478.0
2021-07-29 14:55:00,163.66,163.92,163.65,163.89,7394.0,162.9117,163.1705,162.9018,163.1407,7394.0
2021-07-29 15:00:00,163.88,163.91,163.58,163.87,7119.0,163.1307,163.1606,162.8321,163.1208,7119.0
2021-07-29 15:05:00,163.87,163.87,163.71,163.83,4557.0,163.1208,163.1208,162.9615,163.081,4557.0
2021-07-29 15:10:00,163.83,163.86,163.67,163.68,7068.0,163.081,163.1108,162.9217,162.9316,7068.0
2021-07-29 15:15:00,163.75,163.97,163.68,163.89,9871.0,163.0013,163.2203,162.9316,163.1407,9871.0
2021-07-29 15:20:00,163.9,164.0,163.78,163.83,6123.0,163.1506,163.2502,163.0312,163.081,6123.0
2021-07-29 15:25:00,163.81,163.81,163.3,163.3,12493.0,163.0611,163.0611,162.5534,162.5534,12493.0
2021-07-29 15:30:00,163.33,163.71,163.31,163.41,9310.0,162.5832,162.9615,162.5633,162.6629,9310.0
2021-07-29 15:35:00,163.42,163.7,163.42,163.6,6731.0,162.6728,162.9516,162.6728,162.852,6731.0
2021-07-29 15:40:00,163.61,163.89,163.56,163.88,9716.0,162.862,163.1407,162.8122,163.1307,9716.0
2021-07-29 15:45:00,163.84,163.87,163.48,163.61,25427.0,163.0909,163.1208,162.7326,162.862,25427.0
2021-07-29 15:50:00,163.57,163.83,163.54,163.59,25779.0,162.8221,163.081,162.7923,162.8421,25779.0
2021-07-29 15:55:00,163.65,163.91,163.56,163.73,63674.0,162.9018,163.1606,162.8122,162.9814,63674.0
2021-07-30 09:30:00,163.17,163.45,162.36,162.81,17159.0,162.424,162.7027,161.6177,162.0656,17159.0
2021-07-30 09:35:00,162.94,163.1,162.58,162.95,6944.0,162.195,162.3543,161.8367,162.205,6944.0
2021-07-30 09:40:00,162.95,163.21,162.77,163.02,4806.0,162.205,162.4638,162.0258,162.2747,4806.0
2021-07-30 09:45:00,163.19,164.2,163.18,164.07,9323.0,162.4439,163.4493,162.4339,163.3199,9323.0
2021-07-30 09:50:00,164.2,164.4,163.86,164.38,6685.0,163.4493,163.6484,163.1108,163.6284,6685.0
2021-07-30 09:55:00,164.36,164.65,164.09,164.3,8823.0,163.6085,163.8972,163.3398,163.5488,8823.0
2021-07-30 10:00:00,164.33,164.91,164.27,164.86,8766.0,163.5787,164.156,163.5189,164.1062,8766.0
2021-07-30 10:05:00,164.92,165.32,164.85,165.31,6540.0,164.166,164.5641,164.0963,164.5542,6540.0
2021-07-30 10:10:00,165.25,165.27,164.88,165.08,6460.0,164.4945,164.5144,164.1262,164.3252,6460.0
2021-07-30 10:15:00,165.0,165.0,163.76,163.83,8622.0,164.2456,164.2456,163.0113,163.081,8622.0
2021-07-30 10:20:00,163.78,164.05,163.67,163.74,5711.0,163.0312,163.3,162.9217,162.9914,5711.0
2021-07-30 10:25:00,163.75,164.08,163.62,163.71,10783.0,163.0013,163.3298,162.8719,162.9615,10783.0
2021-07-30 10:30:00,163.86,164.05,163.85,163.98,3997.0,163.1108,163.3,163.1009,163.2303,3997.0
2021-07-30 10:35:00,163.98,164.05,163.77,163.85,12572.0,163.2303,163.3,163.0212,163.1009,12572.0
2021-07-30 10:40:00,163.8,163.96,163.29,163.36,3921.0,163.0511,163.2104,162.5434,162.6131,3921.0
2021-07-30 10:45:00,163.46,163.59,163.25,163.38,9399.0,162.7127,162.8421,162.5036,162.633,9399.0
2021-07-30 10:50:00,163.42,163.43,162.95,163.27,7435.0,162.6728,162.6828,162.205,162.5235,7435.0
2021-07-30 10:55:00,163.16,163.39,162.98,162.99,13463.0,162.414,162.643,162.2348,162.2448,13463.0
2021-07-30 11:00:00,163.06,163.16,162.61,162.81,17002.0,162.3145,162.414,161.8665,162.0656,17002.0
2021-07-30 11:05:00,162.81,163.3,162.68,163.3,8089.0,162.0656,162.5534,161.9362,162.5534,8089.0
2021-07-30 11:10:00,163.42,163.55,163.25,163.25,7000.0,162.6728,162.8022,162.5036,162.5036,7000.0
2021-07-30 11:15:00,163.3,163.41,163.2,163.2,4768.0,162.5534,162.6629,162.4538,162.4538,4768.0
2021-07-30 11:20:00,163.22,163.4,163.15,163.16,2801.0,162.4737,162.6529,162.4041,162.414,2801.0
2021-07-30 11:25:00,163.08,163.11,162.73,163.03,13800.0,162.3344,162.3643,161.986,162.2846,13800.0
2021-07-30 11:30:00,163.02,163.12,162.9,163.0,9206.0,162.2747,162.3742,162.1552,162.2548,9206.0
2021-07-30 11:35:00,163.06,163.18,162.69,162.8,42725.0,162.3145,162.4339,161.9462,162.0557,42725.0
2021-07-30 11:40:00,162.76,162.76,162.44,162.75,19010.0,162.0159,162.0159,161.6973,162.0059,19010.0
2021-07-30 11:45:00,162.85,163.04,162.54,162.54,10530.0,162.1054,162.2946,161.7969,161.7969,10530.0
2021-07-30 11:50:00,162.59,162.87,162.58,162.76,3417.0,161.8466,162.1253,161.8367,162.0159,3417.0
2021-07-30 11:55:00,162.72,163.0,162.66,162.74,4200.0,161.976,162.2548,161.9163,161.9959,4200.0
2021-07-30 12:00:00,162.86,162.94,162.61,162.69,5962.0,162.1154,162.195,161.8665,161.9462,5962.0
2021-07-30 12:05:00,162.55,162.71,162.5,162.53,8949.0,161.8068,161.9661,161.757,161.7869,8949.0
2021-07-30 12:10:00,162.51,162.68,162.35,162.5,14032.0,161.767,161.9362,161.6077,161.757,14032.0
2021-07-30 12:15:00,162.5,162.55,162.28,162.42,5400.0,161.757,161.8068,161.538,161.6774,5400.0
2021-07-30 12:20:00,162.42,162.48,162.27,162.3,5986.0,161.6774,161.7371,161.5281,161.558,5986.0
2021-07-30 12:25:00,162.28,162.55,162.2,162.44,7312.0,161.538,161.8068,161.4584,161.6973,7312.0
2021-07-30 12:30:00,162.48,162.72,162.48,162.65,4802.0,161.7371,161.976,161.7371,161.9064,4802.0
2021-07-30 12:35:00,162.68,163.08,162.66,162.86,8022.0,161.9362,162.3344,161.9163,162.1154,8022.0
2021-07-30 12:40:00,162.84,163.26,162.84,163.12,6000.0,162.0955,162.5136,162.0955,162.3742,6000.0
2021-07-30 12:45:00,163.14,163.3,163.14,163.28,3306.0,162.3941,162.5534,162.3941,162.5335,3306.0
2021-07-30 12:50:00,163.28,163.39,163.2,163.34,4072.0,162.5335,162.643,162.4538,162.5932,4072.0
2021-07-30 12:55:00,163.31,163.31,162.87,162.87,4351.0,162.5633,162.5633,162.1253,162.1253,4351.0
2021-07-30 13:00:00,162.85,162.95,162.46,162.47,6120.0,162.1054,162.205,161.7172,161.7272,6120.0
2021-07-30 13:05:00,162.49,162.63,162.35,162.63,8812.0,161.7471,161.8864,161.6077,161.8864,8812.0
2021-07-30 13:10:00,162.62,162.87,162.59,162.87,4200.0,161.8765,162.1253,161.8466,162.1253,4200.0
2021-07-30 13:15:00,162.85,162.88,162.52,162.52,4200.0,162.1054,162.1353,161.7769,161.7769,4200.0
2021-07-30 13:20:00,162.51,162.6,162.4,162.6,5268.0,161.767,161.8566,161.6575,161.8566,5268.0
2021-07-30 13:25:00,162.63,162.77,162.59,162.62,7777.0,161.8864,162.0258,161.8466,161.8765,7777.0
2021-07-30 13:30:00,162.66,162.94,162.65,162.9,5276.0,161.9163,162.195,161.9064,162.1552,5276.0
2021-07-30 13:35:00,162.87,163.0,162.87,162.91,3500.0,162.1253,162.2548,162.1253,162.1652,3500.0
2021-07-30 13:40:00,162.91,162.97,162.72,162.87,3087.0,162.1652,162.2249,161.976,162.1253,3087.0
2021-07-30 13:45:00,162.8,162.92,162.64,162.69,3763.0,162.0557,162.1751,161.8964,161.9462,3763.0
2021-07-30 13:50:00,162.71,162.78,162.4,162.49,4513.0,161.9661,162.0358,161.6575,161.7471,4513.0
2021-07-30 13:55:00,162.55,162.55,162.35,162.45,4427.0,161.8068,161.8068,161.6077,161.7073,4427.0
2021-07-30 14:00:00,162.49,162.56,162.15,162.25,10192.0,161.7471,161.8168,161.4086,161.5082,10192.0
2021-07-30 14:05:00,162.28,162.73,162.1,162.73,7918.0,161.538,161.986,161.3589,161.986,7918.0
2021-07-30 14:10:00,162.8,162.89,162.65,162.86,7503.0,162.0557,162.1453,161.9064,162.1154,7503.0
2021-07-30 14:15:00,162.92,162.99,162.76,162.88,5039.0,162.1751,162.2448,162.0159,162.1353,5039.0
2021-07-30 14:20:00,162.91,162.97,162.77,162.79,2512.0,162.1652,162.2249,162.0258,162.0457,2512.0
2021-07-30 14:25:00,162.76,162.81,162.44,162.44,5051.0,162.0159,162.0656,161.6973,161.6973,5051.0
2021-07-30 14:30:00,162.44,162.48,162.25,162.25,3750.0,161.6973,161.7371,161.5082,161.5082,3750.0
2021-07-30 14:35:00,162.26,162.4,162.22,162.25,5909.0,161.5181,161.6575,161.4783,161.5082,5909.0
2021-07-30 14:40:00,162.29,162.41,162.22,162.33,6428.0,161.548,161.6675,161.4783,161.5878,6428.0
2021-07-30 14:45:00,162.34,162.45,162.3,162.4,4155.0,161.5978,161.7073,161.558,161.6575,4155.0
2021-07-30 14:50:00,162.37,162.48,162.32,162.35,7442.0,161.6276,161.7371,161.5779,161.6077,7442.0
2021-07-30 14:55:00,162.37,162.4,162.11,162.17,5526.0,161.6276,161.6575,161.3688,161.4285,5526.0
2021-07-30 15:00:00,162.14,162.26,161.92,162.26,34113.0,161.3987,161.5181,161.1797,161.5181,34113.0
2021-07-30 15:05:00,162.34,162.36,162.0,162.03,12152.0,161.5978,161.6177,161.2593,161.2892,12152.0
2021-07-30 15:10:00,162.15,162.22,162.01,162.1,8377.0,161.4086,161.4783,161.2693,161.3589,8377.0
2021-07-30 15:15:00,162.13,162.19,161.88,161.93,18600.0,161.3887,161.4485,161.1399,161.1896,18600.0
2021-07-30 15:20:00,161.91,162.02,161.52,161.6,7280.0,161.1697,161.2792,160.7815,160.8612,7280.0
2021-07-30 15:25:00,161.61,161.8,161.61,161.72,8106.0,160.8711,161.0602,160.8711,160.9806,8106.0
2021-07-30 15:30:00,161.75,161.81,161.55,161.64,21097.0,161.0105,161.0702,160.8114,160.901,21097.0
2021-07-30 15:35:00,161.68,161.71,160.9,160.93,32535.0,160.9408,160.9707,160.1644,160.1942,32535.0
2021-07-30 15:40:00,160.95,161.08,160.43,160.53,46901.0,160.2141,160.3435,159.6965,159.796,46901.0
2021-07-30 15:45:00,160.54,160.63,160.26,160.26,54885.0,159.806,159.8956,159.5273,159.5273,54885.0
2021-07-30 15:50:00,160.32,160.64,160.28,160.46,75711.0,159.587,159.9055,159.5472,159.7264,75711.0
2021-07-30 15:55:00,160.5,160.87,160.5,160.87,93154.0,159.7662,160.1345,159.7662,160.1345,93154.0
2021-08-02 09:30:00,162.27,163.55,161.65,163.55,59574.0,161.5281,162.8022,160.9109,162.8022,59574.0
2021-08-02 09:35:00,163.52,164.62,163.28,164.49,54090.0,162.7724,163.8673,162.5335,163.7379,54090.0
2021-08-02 09:40:00,164.22,165.0,164.22,164.95,42418.0,163.4692,164.2456,163.4692,164.1958,42418.0
2021-08-02 09:45:00,164.8,166.05,164.79,165.99,28708.0,164.0465,165.2908,164.0366,165.2311,28708.0
2021-08-02 09:50:00,166.0,166.2,165.49,165.7,25999.0,165.241,165.4401,164.7334,164.9424,25999.0
2021-08-02 09:55:00,165.7,165.98,165.24,165.35,14722.0,164.9424,165.2211,164.4845,164.594,14722.0
2021-08-02 10:00:00,165.16,165.85,165.01,165.3,19252.0,164.4049,165.0917,164.2556,164.5442,19252.0
2021-08-02 10:05:00,165.33,165.62,164.87,165.17,27460.0,164.5741,164.8628,164.1162,164.4148,27460.0
2021-08-02 10:10:00,165.2,165.61,164.87,165.02,17035.0,164.4447,164.8528,164.1162,164.2655,17035.0
2021-08-02 10:15:00,165.09,165.09,164.36,164.85,27534.0,164.3352,164.3352,163.6085,164.0963,27534.0
2021-08-02 10:20:00,164.87,164.87,164.41,164.64,15431.0,164.1162,164.1162,163.6583,163.8873,15431.0
2021-08-02 10:25:00,164.63,164.93,164.14,164.18,21214.0,163.8773,164.1759,163.3895,163.4294,21214.0
2021-08-02 10:30:00,164.12,164.34,163.58,164.02,12149.0,163.3696,163.5886,162.8321,163.2701,12149.0
2021-08-02 10:35:00,163.99,164.1,163.08,163.26,17353.0,163.2402,163.3497,162.3344,162.5136,17353.0
2021-08-02 10:40:00,163.23,163.44,162.91,163.09,8918.0,162.4837,162.6927,162.1652,162.3443,8918.0
2021-08-02 10:45:00,163.15,163.22,162.93,162.93,5487.0,162.4041,162.4737,162.1851,162.1851,5487.0
2021-08-02 10:50:00,163.05,163.09,162.55,162.6,7172.0,162.3045,162.3443,161.8068,161.8566,7172.0
2021-08-02 10:55:00,162.5,162.5,161.99,162.15,6149.0,161.757,161.757,161.2494,161.4086,6149.0
2021-08-02 11:00:00,162.22,162.58,162.15,162.25,4849.0,161.4783,161.8367,161.4086,161.5082,4849.0
2021-08-02 11:05:00,162.28,162.29,161.67,161.74,17730.0,161.538,161.548,160.9308,161.0005,17730.0
2021-08-02 11:10:00,161.62,161.74,161.47,161.61,7775.0,160.8811,161.0005,160.7317,160.8711,7775.0
2021-08-02 11:15:00,161.63,161.74,161.13,161.13,3201.0,160.891,161.0005,160.3933,160.3933,3201.0
2021-08-02 11:20:00,161.16,161.24,160.95,161.24,5728.0,160.4232,160.5028,160.2141,160.5028,5728.0
2021-08-02 11:25:00,161.33,161.59,161.2,161.49,8565.0,160.5924,160.8512,160.463,160.7517,8565.0
2021-08-02 11:30:00,161.65,161.94,161.65,161.85,8379.0,160.9109,161.1996,160.9109,161.11,8379.0
2021-08-02 11:35:00,161.86,161.98,161.31,161.47,6543.0,161.12,161.2394,160.5725,160.7317,6543.0
2021-08-02 11:40:00,161.52,161.55,161.06,161.06,2522.0,160.7815,160.8114,160.3236,160.3236,2522.0
2021-08-02 11:45:00,161.23,161.4,161.07,161.4,5042.0,160.4928,160.6621,160.3336,160.6621,5042.0
2021-08-02 11:50:00,161.36,161.49,160.91,161.34,17001.0,160.6223,160.7517,160.1743,160.6023,17001.0
2021-08-02 11:55:00,161.37,161.37,161.0,161.14,15412.0,160.6322,160.6322,160.2639,160.4033,15412.0
2021-08-02 12:00:00,161.2,161.68,160.85,161.68,18006.0,160.463,160.9408,160.1146,160.9408,18006.0
2021-08-02 12:05:00,161.72,161.72,161.27,161.53,7922.0,160.9806,160.9806,160.5327,160.7915,7922.0
2021-08-02 12:10:00,161.45,161.76,161.23,161.7,10665.0,160.7118,161.0204,160.4928,160.9607,10665.0
2021-08-02 12:15:00,161.69,161.96,161.64,161.76,4191.0,160.9507,161.2195,160.901,161.0204,4191.0
2021-08-02 12:20:00,161.75,161.91,161.53,161.83,4463.0,161.0105,161.1697,160.7915,161.0901,4463.0
2021-08-02 12:25:00,161.86,162.0,161.54,161.91,5064.0,161.12,161.2593,160.8014,161.1697,5064.0
2021-08-02 12:30:00,161.97,162.2,161.93,162.1,4628.0,161.2295,161.4584,161.1896,161.3589,4628.0
2021-08-02 12:35:00,162.06,162.27,161.89,162.26,3267.0,161.3191,161.5281,161.1498,161.5181,3267.0
2021-08-02 12:40:00,162.3,162.41,161.94,161.95,10711.0,161.558,161.6675,161.1996,161.2096,10711.0
2021-08-02 12:45:00,161.89,161.97,161.79,161.94,5571.0,161.1498,161.2295,161.0503,161.1996,5571.0
2021-08-02 12:50:00,161.9,161.99,161.7,161.8,6506.0,161.1598,161.2494,160.9607,161.0602,6506.0
2021-08-02 12:55:00,161.9,161.96,161.81,161.92,2519.0,161.1598,161.2195,161.0702,161.1797,2519.0
2021-08-02 13:00:00,161.93,162.06,161.57,161.64,4002.0,161.1896,161.3191,160.8313,160.901,4002.0
2021-08-02 13:05:00,161.63,161.76,161.52,161.75,5201.0,160.891,161.0204,160.7815,161.0105,5201.0
2021-08-02 13:10:00,161.72,161.95,161.72,161.76,2700.0,160.9806,161.2096,160.9806,161.0204,2700.0
2021-08-02 13:15:00,161.75,161.99,161.69,161.99,5385.0,161.0105,161.2494,160.9507,161.2494,5385.0
2021-08-02 13:20:00,161.94,162.12,161.9,161.9,4365.0,161.1996,161.3788,161.1598,161.1598,4365.0
2021-08-02 13:25:00,161.91,161.97,161.75,161.87,5359.0,161.1697,161.2295,161.0105,161.1299,5359.0
2021-08-02 13:30:00,161.87,161.9,161.5,161.89,8565.0,161.1299,161.1598,160.7616,161.1498,8565.0
2021-08-02 13:35:00,161.85,161.89,161.64,161.71,7211.0,161.11,161.1498,160.901,160.9707,7211.0
2021-08-02 13:40:00,161.71,161.9,161.65,161.65,8727.0,160.9707,161.1598,160.9109,160.9109,8727.0
2021-08-02 13:45:00,161.61,161.74,161.45,161.74,7377.0,160.8711,161.0005,160.7118,161.0005,7377.0
2021-08-02 13:50:00,161.65,161.67,161.31,161.37,15622.0,160.9109,160.9308,160.5725,160.6322,15622.0
2021-08-02 13:55:00,161.41,161.46,161.1,161.21,18005.0,160.672,160.7218,160.3634,160.4729,18005.0
2021-08-02 14:00:00,161.21,161.23,160.74,160.96,20339.0,160.4729,160.4928,160.0051,160.2241,20339.0
2021-08-02 14:05:00,160.96,161.46,160.96,161.27,10258.0,160.2241,160.7218,160.2241,160.5327,10258.0
2021-08-02 14:10:00,161.29,161.56,161.23,161.51,6128.0,160.5526,160.8213,160.4928,160.7716,6128.0
2021-08-02 14:15:00,161.38,161.52,161.27,161.33,5800.0,160.6422,160.7815,160.5327,160.5924,5800.0
2021-08-02 14:20:00,161.36,161.53,161.18,161.2,4900.0,160.6223,160.7915,160.4431,160.463,4900.0
2021-08-02 14:25:00,161.16,161.16,160.82,161.0,32420.0,160.4232,160.4232,160.0847,160.2639,32420.0
2021-08-02 14:30:00,161.0,161.21,160.89,161.0,15685.0,160.2639,160.4729,160.1544,160.2639,15685.0
2021-08-02 14:35:00,161.13,161.23,160.94,161.22,5106.0,160.3933,160.4928,160.2042,160.4829,5106.0
2021-08-02 14:40:00,161.28,161.29,161.05,161.09,6752.0,160.5426,160.5526,160.3137,160.3535,6752.0
2021-08-02 14:45:00,161.09,161.14,160.79,160.79,6742.0,160.3535,160.4033,160.0549,160.0549,6742.0
2021-08-02 14:50:00,160.81,160.97,160.63,160.9,11028.0,160.0748,160.234,159.8956,160.1644,11028.0
2021-08-02 14:55:00,160.93,160.95,160.7,160.86,19719.0,160.1942,160.2141,159.9653,160.1245,19719.0
2021-08-02 15:00:00,160.82,160.91,160.78,160.91,4395.0,160.0847,160.1743,160.0449,160.1743,4395.0
2021-08-02 15:05:00,160.94,160.98,160.44,160.55,13492.0,160.2042,160.244,159.7065,159.816,13492.0
2021-08-02 15:10:00,160.59,160.59,160.03,160.05,18212.0,159.8558,159.8558,159.2983,159.3182,18212.0
2021-08-02 15:15:00,160.05,160.21,159.96,160.14,27196.0,159.3182,159.4775,159.2287,159.4078,27196.0
2021-08-02 15:20:00,160.12,160.23,159.95,159.98,17444.0,159.3879,159.4974,159.2187,159.2486,17444.0
2021-08-02 15:25:00,160.0,160.23,159.82,159.91,15485.0,159.2685,159.4974,159.0893,159.1789,15485.0
2021-08-02 15:30:00,159.94,160.15,159.78,159.96,10719.0,159.2087,159.4178,159.0495,159.2287,10719.0
2021-08-02 15:35:00,160.0,160.07,159.78,159.81,9449.0,159.2685,159.3381,159.0495,159.0793,9449.0
2021-08-02 15:40:00,159.81,159.88,159.67,159.72,14849.0,159.0793,159.149,158.94,158.9897,14849.0
2021-08-02 15:45:00,159.72,159.74,159.32,159.43,22826.0,158.9897,159.0097,158.5916,158.7011,22826.0
2021-08-02 15:50:00,159.47,159.63,159.03,159.14,49812.0,158.7409,158.9002,158.3029,158.4124,49812.0
2021-08-02 15:55:00,159.21,159.22,158.85,159.19,110943.0,158.4821,158.492,158.1237,158.4622,110943.0
2021-08-03 09:30:00,159.01,159.25,156.47,156.47,33973.0,158.283,158.5219,155.7546,155.7546,33973.0
2021-08-03 09:35:00,156.45,156.85,155.76,156.14,32947.0,155.7347,156.1329,155.0479,155.4261,32947.0
2021-08-03 09:40:00,156.18,156.18,154.7,154.81,46333.0,155.4659,155.4659,153.9927,154.1022,46333.0
2021-08-03 09:45:00,154.74,154.9,153.73,153.73,36577.0,154.0325,154.1918,153.0271,153.0271,36577.0
2021-08-03 09:50:00,153.77,154.5,152.94,154.18,88398.0,153.067,153.7936,152.2407,153.4751,88398.0
2021-08-03 09:55:00,154.21,154.97,153.77,154.61,32883.0,153.5049,154.2615,153.067,153.9031,32883.0
2021-08-03 10:00:00,154.47,154.85,153.39,154.1,22735.0,153.7638,154.142,152.6887,153.3954,22735.0
2021-08-03 10:05:00,153.89,154.1,153.64,153.68,26158.0,153.1864,153.3954,152.9375,152.9774,26158.0
2021-08-03 10:10:00,153.73,154.75,153.52,154.53,55542.0,153.0271,154.0425,152.8181,153.8235,55542.0
2021-08-03 10:15:00,154.55,155.16,154.42,155.02,38805.0,153.8434,154.4506,153.714,154.3112,38805.0
2021-08-03 10:20:00,154.92,155.4,154.54,155.22,69013.0,154.2117,154.6895,153.8334,154.5103,69013.0
2021-08-03 10:25:00,155.1,155.66,155.04,155.22,11205.0,154.3909,154.9483,154.3311,154.5103,11205.0
2021-08-03 10:30:00,155.18,155.23,154.18,154.18,44676.0,154.4705,154.5203,153.4751,153.4751,44676.0
2021-08-03 10:35:00,154.25,154.46,154.0,154.29,16688.0,153.5448,153.7538,153.2959,153.5846,16688.0
2021-08-03 10:40:00,154.27,154.63,154.14,154.4,5675.0,153.5647,153.923,153.4353,153.6941,5675.0
2021-08-03 10:45:00,154.38,155.56,154.37,155.49,19583.0,153.6742,154.8488,153.6642,154.7791,19583.0
2021-08-03 10:50:00,155.49,155.79,154.7,154.7,13509.0,154.7791,155.0777,153.9927,153.9927,13509.0
2021-08-03 10:55:00,154.43,154.79,154.2,154.3,25213.0,153.7239,154.0823,153.495,153.5945,25213.0
2021-08-03 11:00:00,154.3,154.61,154.19,154.41,6168.0,153.5945,153.9031,153.485,153.704,6168.0
2021-08-03 11:05:00,154.47,154.92,154.33,154.7,13509.0,153.7638,154.2117,153.6244,153.9927,13509.0
2021-08-03 11:10:00,154.67,154.75,154.44,154.57,12500.0,153.9628,154.0425,153.7339,153.8633,12500.0
2021-08-03 11:15:00,154.58,154.86,154.13,154.15,10824.0,153.8733,154.152,153.4253,153.4452,10824.0
2021-08-03 11:20:00,154.22,154.33,154.07,154.26,3765.0,153.5149,153.6244,153.3656,153.5547,3765.0
2021-08-03 11:25:00,154.16,154.45,153.95,154.38,9631.0,153.4552,153.7438,153.2461,153.6742,9631.0
2021-08-03 11:30:00,154.43,154.66,154.3,154.53,17626.0,153.7239,153.9529,153.5945,153.8235,17626.0
2021-08-03 11:35:00,154.63,155.39,154.63,155.39,34438.0,153.923,154.6795,153.923,154.6795,34438.0
2021-08-03 11:40:00,155.36,155.51,155.16,155.32,55758.0,154.6497,154.799,154.4506,154.6099,55758.0
2021-08-03 11:45:00,155.33,155.73,155.21,155.22,52665.0,154.6198,155.018,154.5004,154.5103,52665.0
2021-08-03 11:50:00,155.23,155.27,154.24,154.77,24738.0,154.5203,154.5601,153.5348,154.0624,24738.0
2021-08-03 11:55:00,154.77,154.87,154.46,154.56,6407.0,154.0624,154.1619,153.7538,153.8533,6407.0
2021-08-03 12:00:00,154.6,155.06,154.36,155.03,9611.0,153.8932,154.3511,153.6543,154.3212,9611.0
2021-08-03 12:05:00,155.0,155.41,154.85,155.18,13289.0,154.2913,154.6995,154.142,154.4705,13289.0
2021-08-03 12:10:00,155.21,155.47,155.16,155.47,7920.0,154.5004,154.7592,154.4506,154.7592,7920.0
2021-08-03 12:15:00,155.47,155.56,155.13,155.32,7680.0,154.7592,154.8488,154.4207,154.6099,7680.0
2021-08-03 12:20:00,155.24,155.24,154.82,154.89,10267.0,154.5302,154.5302,154.1122,154.1818,10267.0
2021-08-03 12:25:00,154.89,155.02,154.6,154.71,9551.0,154.1818,154.3112,153.8932,154.0027,9551.0
2021-08-03 12:30:00,154.74,154.89,154.6,154.79,5961.0,154.0325,154.1818,153.8932,154.0823,5961.0
2021-08-03 12:35:00,154.75,155.06,154.75,154.82,4744.0,154.0425,154.3511,154.0425,154.1122,4744.0
2021-08-03 12:40:00,154.81,154.87,154.57,154.64,10381.0,154.1022,154.1619,153.8633,153.933,10381.0
2021-08-03 12:45:00,154.59,154.8,154.55,154.79,4402.0,153.8832,154.0922,153.8434,154.0823,4402.0
2021-08-03 12:50:00,154.8,155.04,154.8,154.99,4865.0,154.0922,154.3311,154.0922,154.2814,4865.0
2021-08-03 12:55:00,155.0,155.12,154.63,154.82,8168.0,154.2913,154.4108,153.923,154.1122,8168.0
2021-08-03 13:00:00,154.72,154.77,154.52,154.61,4567.0,154.0126,154.0624,153.8135,153.9031,4567.0
2021-08-03 13:05:00,154.52,154.71,154.5,154.63,4755.0,153.8135,154.0027,153.7936,153.923,4755.0
2021-08-03 13:10:00,154.64,154.65,154.49,154.64,6906.0,153.933,153.9429,153.7837,153.933,6906.0
2021-08-03 13:15:00,154.69,154.76,154.29,154.44,13085.0,153.9827,154.0524,153.5846,153.7339,13085.0
2021-08-03 13:20:00,154.45,154.45,154.04,154.12,6200.0,153.7438,153.7438,153.3357,153.4154,6200.0
2021-08-03 13:25:00,154.07,154.29,154.03,154.16,4400.0,153.3656,153.5846,153.3258,153.4552,4400.0
2021-08-03 13:30:00,154.13,154.13,153.7,153.92,13376.0,153.4253,153.4253,152.9973,153.2163,13376.0
2021-08-03 13:35:00,153.92,153.96,153.61,153.7,9678.0,153.2163,153.2561,152.9077,152.9973,9678.0
2021-08-03 13:40:00,153.71,154.43,153.67,154.39,12817.0,153.0072,153.7239,152.9674,153.6841,12817.0
2021-08-03 13:45:00,154.4,154.83,154.39,154.59,8255.0,153.6941,154.1221,153.6841,153.8832,8255.0
2021-08-03 13:50:00,154.64,154.96,154.5,154.96,29847.0,153.933,154.2515,153.7936,154.2515,29847.0
2021-08-03 13:55:00,154.97,155.22,154.79,154.79,22147.0,154.2615,154.5103,154.0823,154.0823,22147.0
2021-08-03 14:00:00,154.84,154.84,154.41,154.42,7253.0,154.1321,154.1321,153.704,153.714,7253.0
2021-08-03 14:05:00,154.29,154.56,154.26,154.46,4280.0,153.5846,153.8533,153.5547,153.7538,4280.0
2021-08-03 14:10:00,154.51,154.58,154.31,154.39,6169.0,153.8036,153.8733,153.6045,153.6841,6169.0
2021-08-03 14:15:00,154.3,154.4,154.18,154.29,33540.0,153.5945,153.6941,153.4751,153.5846,33540.0
2021-08-03 14:20:00,154.24,154.31,154.08,154.09,29784.0,153.5348,153.6045,153.3755,153.3855,29784.0
2021-08-03 14:25:00,154.07,154.24,154.0,154.21,15251.0,153.3656,153.5348,153.2959,153.5049,15251.0
2021-08-03 14:30:00,154.21,154.54,154.17,154.54,21796.0,153.5049,153.8334,153.4651,153.8334,21796.0
2021-08-03 14:35:00,154.49,154.92,154.19,154.85,76115.0,153.7837,154.2117,153.485,154.142,76115.0
2021-08-03 14:40:00,154.88,154.88,154.19,154.22,66755.0,154.1719,154.1719,153.485,153.5149,66755.0
2021-08-03 14:45:00,154.22,154.49,153.95,153.97,32241.0,153.5149,153.7837,153.2461,153.266,32241.0
2021-08-03 14:50:00,154.04,154.28,153.93,154.07,10710.0,153.3357,153.5746,153.2262,153.3656,10710.0
2021-08-03 14:55:00,154.06,154.26,154.0,154.1,13478.0,153.3556,153.5547,153.2959,153.3954,13478.0
2021-08-03 15:00:00,154.1,154.23,153.93,154.16,10497.0,153.3954,153.5249,153.2262,153.4552,10497.0
2021-08-03 15:05:00,154.12,154.33,154.06,154.15,25961.0,153.4154,153.6244,153.3556,153.4452,25961.0
2021-08-03 15:10:00,154.17,154.17,153.9,153.99,16399.0,153.4651,153.4651,153.1964,153.2859,16399.0
2021-08-03 15:15:00,154.03,154.25,154.03,154.07,29637.0,153.3258,153.5448,153.3258,153.3656,29637.0
2021-08-03 15:20:00,154.06,154.38,154.06,154.21,43053.0,153.3556,153.6742,153.3556,153.5049,43053.0
2021-08-03 15:25:00,154.27,154.27,153.9,154.1,34894.0,153.5647,153.5647,153.1964,153.3954,34894.0
2021-08-03 15:30:00,154.14,154.31,154.04,154.15,80915.0,153.4353,153.6045,153.3357,153.4452,80915.0
2021-08-03 15:35:00,154.12,154.36,154.1,154.19,103413.0,153.4154,153.6543,153.3954,153.485,103413.0
2021-08-03 15:40:00,154.17,154.26,154.0,154.23,89052.0,153.4651,153.5547,153.2959,153.5249,89052.0
2021-08-03 15:45:00,154.22,154.25,153.9,154.05,135021.0,153.5149,153.5448,153.1964,153.3457,135021.0
2021-08-03 15:50:00,154.05,154.74,153.97,154.73,115691.0,153.3457,154.0325,153.266,154.0226,115691.0
2021-08-03 15:55:00,154.78,154.96,154.68,154.78,94983.0,154.0723,154.2515,153.9728,154.0723,94983.0
2021-08-04 09:30:00,153.23,155.37,152.74,155.05,30809.0,152.5294,154.6596,152.0417,154.3411,30809.0
2021-08-04 09:35:00,155.32,155.98,154.21,154.82,8297.0,154.6099,155.2668,153.5049,154.1122,8297.0
2021-08-04 09:40:00,154.67,154.9,153.65,154.13,13131.0,153.9628,154.1918,152.9475,153.4253,13131.0
2021-08-04 09:45:00,153.84,154.08,153.48,154.08,6678.0,153.1366,153.3755,152.7783,153.3755,6678.0
2021-08-04 09:50:00,153.86,154.58,153.5,153.62,8176.0,153.1565,153.8733,152.7982,152.9176,8176.0
2021-08-04 09:55:00,153.62,153.62,153.04,153.62,25848.0,152.9176,152.9176,152.3403,152.9176,25848.0
2021-08-04 10:00:00,153.62,153.86,153.18,153.31,18659.0,152.9176,153.1565,152.4797,152.6091,18659.0
2021-08-04 10:05:00,153.35,153.62,153.22,153.59,8006.0,152.6489,152.9176,152.5195,152.8878,8006.0
2021-08-04 10:10:00,153.66,154.52,153.49,154.0,26066.0,152.9575,153.8135,152.7882,153.2959,26066.0
2021-08-04 10:15:00,154.08,154.68,153.8,154.28,33514.0,153.3755,153.9728,153.0968,153.5746,33514.0
2021-08-04 10:20:00,154.36,154.51,153.57,153.59,12780.0,153.6543,153.8036,152.8679,152.8878,12780.0
2021-08-04 10:25:00,153.55,154.42,153.52,154.19,8017.0,152.848,153.714,152.8181,153.485,8017.0
2021-08-04 10:30:00,154.08,154.08,152.7,153.34,19951.0,153.3755,153.3755,152.0018,152.6389,19951.0
2021-08-04 10:35:00,153.36,153.65,153.21,153.56,8519.0,152.6588,152.9475,152.5095,152.8579,8519.0
2021-08-04 10:40:00,153.59,154.26,153.54,154.26,8592.0,152.8878,153.5547,152.838,153.5547,8592.0
2021-08-04 10:45:00,154.05,154.68,154.05,154.33,17694.0,153.3457,153.9728,153.3457,153.6244,17694.0
2021-08-04 10:50:00,154.33,154.6,154.04,154.4,10556.0,153.6244,153.8932,153.3357,153.6941,10556.0
2021-08-04 10:55:00,154.31,154.58,154.12,154.3,7793.0,153.6045,153.8733,153.4154,153.5945,7793.0
2021-08-04 11:00:00,154.24,154.69,154.13,154.53,12901.0,153.5348,153.9827,153.4253,153.8235,12901.0
2021-08-04 11:05:00,154.58,155.22,154.43,155.17,9078.0,153.8733,154.5103,153.7239,154.4606,9078.0
2021-08-04 11:10:00,155.15,155.15,154.62,154.72,11458.0,154.4406,154.4406,153.9131,154.0126,11458.0
2021-08-04 11:15:00,154.64,155.25,154.63,155.06,4851.0,153.933,154.5402,153.923,154.3511,4851.0
2021-08-04 11:20:00,154.91,154.99,154.58,154.9,9715.0,154.2017,154.2814,153.8733,154.1918,9715.0
2021-08-04 11:25:00,154.84,154.96,154.39,154.51,16919.0,154.1321,154.2515,153.6841,153.8036,16919.0
2021-08-04 11:30:00,154.52,154.75,154.36,154.75,6830.0,153.8135,154.0425,153.6543,154.0425,6830.0
2021-08-04 11:35:00,154.65,154.77,154.29,154.39,4720.0,153.9429,154.0624,153.5846,153.6841,4720.0
2021-08-04 11:40:00,154.47,154.47,153.73,153.92,10276.0,153.7638,153.7638,153.0271,153.2163,10276.0
2021-08-04 11:45:00,153.84,154.18,153.76,153.79,3530.0,153.1366,153.4751,153.057,153.0869,3530.0
2021-08-04 11:50:00,153.75,154.03,153.57,153.87,3731.0,153.047,153.3258,152.8679,153.1665,3731.0
2021-08-04 11:55:00,153.95,154.07,153.3,153.3,4549.0,153.2461,153.3656,152.5991,152.5991,4549.0
2021-08-04 12:00:00,153.39,153.48,153.23,153.4,10801.0,152.6887,152.7783,152.5294,152.6986,10801.0
2021-08-04 12:05:00,153.28,153.4,153.05,153.08,6147.0,152.5792,152.6986,152.3502,152.3801,6147.0
2021-08-04 12:10:00,153.05,153.11,152.73,152.88,8822.0,152.3502,152.41,152.0317,152.181,8822.0
2021-08-04 12:15:00,152.92,153.33,152.89,153.25,11826.0,152.2208,152.629,152.191,152.5493,11826.0
2021-08-04 12:20:00,153.28,153.33,153.08,153.13,3214.0,152.5792,152.629,152.3801,152.4299,3214.0
2021-08-04 12:25:00,153.12,153.14,152.81,153.01,4150.0,152.4199,152.4398,152.1113,152.3104,4150.0
2021-08-04 12:30:00,152.97,153.01,152.74,152.77,4000.0,152.2706,152.3104,152.0417,152.0715,4000.0
2021-08-04 12:35:00,152.83,153.14,152.79,153.1,5792.0,152.1313,152.4398,152.0914,152.4,5792.0
2021-08-04 12:40:00,153.02,153.07,152.67,152.75,4975.0,152.3204,152.3702,151.972,152.0516,4975.0
2021-08-04 12:45:00,152.57,152.84,152.5,152.78,6262.0,151.8724,152.1412,151.8028,152.0815,6262.0
2021-08-04 12:50:00,152.79,153.02,152.66,153.0,4519.0,152.0914,152.3204,151.962,152.3005,4519.0
2021-08-04 12:55:00,153.0,153.17,152.96,153.17,4098.0,152.3005,152.4697,152.2607,152.4697,4098.0
2021-08-04 13:00:00,153.15,153.25,152.9,152.98,7606.0,152.4498,152.5493,152.2009,152.2806,7606.0
2021-08-04 13:05:00,153.07,153.19,152.99,153.05,1850.0,152.3702,152.4896,152.2905,152.3502,1850.0
2021-08-04 13:10:00,153.0,153.35,153.0,153.0,3050.0,152.3005,152.6489,152.3005,152.3005,3050.0
2021-08-04 13:15:00,152.88,153.05,152.86,153.0,3000.0,152.181,152.3502,152.1611,152.3005,3000.0
2021-08-04 13:20:00,153.0,153.27,152.9,153.24,4943.0,152.3005,152.5692,152.2009,152.5394,4943.0
2021-08-04 13:25:00,153.11,153.16,152.96,152.96,2998.0,152.41,152.4597,152.2607,152.2607,2998.0
2021-08-04 13:30:00,152.97,153.07,152.88,153.0,6237.0,152.2706,152.3702,152.181,152.3005,6237.0
2021-08-04 13:35:00,153.15,153.15,152.77,152.84,4679.0,152.4498,152.4498,152.0715,152.1412,4679.0
2021-08-04 13:40:00,152.72,152.88,152.62,152.64,9224.0,152.0218,152.181,151.9222,151.9421,9224.0
2021-08-04 13:45:00,152.69,152.75,152.52,152.74,2455.0,151.9919,152.0516,151.8227,152.0417,2455.0
2021-08-04 13:50:00,152.73,152.78,152.62,152.74,3482.0,152.0317,152.0815,151.9222,152.0417,3482.0
2021-08-04 13:55:00,152.74,153.21,152.68,153.16,9846.0,152.0417,152.5095,151.9819,152.4597,9846.0
2021-08-04 14:00:00,153.16,153.3,153.01,153.1,6550.0,152.4597,152.5991,152.3104,152.4,6550.0
2021-08-04 14:05:00,152.98,153.19,152.94,153.19,5453.0,152.2806,152.4896,152.2407,152.4896,5453.0
2021-08-04 14:10:00,153.22,153.46,153.15,153.34,6381.0,152.5195,152.7584,152.4498,152.6389,6381.0
2021-08-04 14:15:00,153.37,153.53,153.29,153.43,8148.0,152.6688,152.8281,152.5891,152.7285,8148.0
2021-08-04 14:20:00,153.37,153.55,153.32,153.37,5141.0,152.6688,152.848,152.619,152.6688,5141.0
2021-08-04 14:25:00,153.44,153.53,153.34,153.47,7180.0,152.7385,152.8281,152.6389,152.7683,7180.0
2021-08-04 14:30:00,153.4,153.46,153.07,153.09,6246.0,152.6986,152.7584,152.3702,152.3901,6246.0
2021-08-04 14:35:00,153.13,153.25,153.12,153.18,6783.0,152.4299,152.5493,152.4199,152.4797,6783.0
2021-08-04 14:40:00,153.13,153.23,153.0,153.15,6070.0,152.4299,152.5294,152.3005,152.4498,6070.0
2021-08-04 14:45:00,153.15,153.18,152.87,152.97,5647.0,152.4498,152.4797,152.1711,152.2706,5647.0
2021-08-04 14:50:00,152.98,153.15,152.93,153.15,9370.0,152.2806,152.4498,152.2308,152.4498,9370.0
2021-08-04 14:55:00,153.06,153.34,152.96,153.25,7685.0,152.3602,152.6389,152.2607,152.5493,7685.0
2021-08-04 15:00:00,153.3,153.37,153.17,153.35,4926.0,152.5991,152.6688,152.4697,152.6489,4926.0
2021-08-04 15:05:00,153.35,153.48,153.3,153.41,6611.0,152.6489,152.7783,152.5991,152.7086,6611.0
2021-08-04 15:10:00,153.46,153.46,152.85,153.03,16197.0,152.7584,152.7584,152.1512,152.3303,16197.0
2021-08-04 15:15:00,152.98,153.15,152.85,153.15,5883.0,152.2806,152.4498,152.1512,152.4498,5883.0
2021-08-04 15:20:00,153.16,153.25,153.01,153.03,12361.0,152.4597,152.5493,152.3104,152.3303,12361.0
2021-08-04 15:25:00,153.02,153.48,153.02,153.27,14125.0,152.3204,152.7783,152.3204,152.5692,14125.0
2021-08-04 15:30:00,153.32,153.47,153.13,153.47,15133.0,152.619,152.7683,152.4299,152.7683,15133.0
2021-08-04 15:35:00,153.48,153.55,153.27,153.36,15226.0,152.7783,152.848,152.5692,152.6588,15226.0
2021-08-04 15:40:00,153.35,153.49,153.19,153.26,21407.0,152.6489,152.7882,152.4896,152.5593,21407.0
2021-08-04 15:45:00,153.27,153.46,153.24,153.46,19453.0,152.5692,152.7584,152.5394,152.7584,19453.0
2021-08-04 15:50:00,153.49,153.56,153.19,153.35,30388.0,152.7882,152.8579,152.4896,152.6489,30388.0
2021-08-04 15:55:00,153.31,153.36,153.16,153.27,80026.0,152.6091,152.6588,152.4597,152.5692,80026.0
2021-08-05 09:30:00,155.44,158.26,154.5,157.94,120329.0,154.7293,157.5364,153.7936,157.2179,120329.0
2021-08-05 09:35:00,157.93,158.42,157.36,157.61,84742.0,157.2079,157.6957,156.6405,156.8894,84742.0
2021-08-05 09:40:00,157.64,158.4,157.01,158.0,55742.0,156.9193,157.6758,156.2921,157.2776,55742.0
2021-08-05 09:45:00,158.08,158.41,157.5,157.95,44822.0,157.3572,157.6857,156.7799,157.2278,44822.0
2021-08-05 09:50:00,157.78,158.78,157.78,157.98,32489.0,157.0586,158.054,157.0586,157.2577,32489.0
2021-08-05 09:55:00,157.87,158.28,157.68,158.14,25468.0,157.1482,157.5563,156.9591,157.417,25468.0
2021-08-05 10:00:00,158.14,158.41,157.58,157.86,30426.0,157.417,157.6857,156.8595,157.1383,30426.0
2021-08-05 10:05:00,157.74,158.3,157.46,158.13,24477.0,157.0188,157.5762,156.7401,157.407,24477.0
2021-08-05 10:10:00,157.98,158.12,157.16,157.23,10151.0,157.2577,157.3971,156.4415,156.5111,10151.0
2021-08-05 10:15:00,157.04,157.56,156.5,157.32,27116.0,156.322,156.8396,155.7845,156.6007,27116.0
2021-08-05 10:20:00,157.37,158.35,157.28,158.35,20702.0,156.6505,157.626,156.5609,157.626,20702.0
2021-08-05 10:25:00,158.34,159.09,158.25,158.63,62788.0,157.6161,158.3626,157.5265,157.9047,62788.0
2021-08-05 10:30:00,158.63,159.28,158.63,159.25,82656.0,157.9047,158.5518,157.9047,158.5219,82656.0
2021-08-05 10:35:00,159.25,159.8,159.25,159.8,20974.0,158.5219,159.0694,158.5219,159.0694,20974.0
2021-08-05 10:40:00,159.8,160.09,159.48,159.49,26339.0,159.0694,159.3581,158.7508,158.7608,26339.0
2021-08-05 10:45:00,159.44,159.94,159.27,159.86,23845.0,158.711,159.2087,158.5418,159.1291,23845.0
2021-08-05 10:50:00,159.87,159.97,159.35,159.94,10325.0,159.1391,159.2386,158.6214,159.2087,10325.0
2021-08-05 10:55:00,159.94,160.2,159.71,159.72,28836.0,159.2087,159.4676,158.9798,158.9897,28836.0
2021-08-05 11:00:00,159.64,160.05,159.52,159.88,30742.0,158.9101,159.3182,158.7907,159.149,30742.0
2021-08-05 11:05:00,159.91,160.05,159.72,160.03,8088.0,159.1789,159.3182,158.9897,159.2983,8088.0
2021-08-05 11:10:00,160.04,160.3,159.83,160.05,17544.0,159.3083,159.5671,159.0992,159.3182,17544.0
2021-08-05 11:15:00,159.97,160.96,159.97,160.91,21256.0,159.2386,160.2241,159.2386,160.1743,21256.0
2021-08-05 11:20:00,160.92,161.04,160.39,160.76,20203.0,160.1843,160.3037,159.6567,160.025,20203.0
2021-08-05 11:25:00,160.68,160.72,160.15,160.58,45577.0,159.9454,159.9852,159.4178,159.8458,45577.0
2021-08-05 11:30:00,160.52,160.76,160.43,160.53,29301.0,159.7861,160.025,159.6965,159.796,29301.0
2021-08-05 11:35:00,160.59,160.79,160.04,160.14,23531.0,159.8558,160.0549,159.3083,159.4078,23531.0
2021-08-05 11:40:00,160.05,160.25,159.52,159.93,55342.0,159.3182,159.5173,158.7907,159.1988,55342.0
2021-08-05 11:45:00,159.88,160.06,159.66,159.79,13511.0,159.149,159.3282,158.93,159.0594,13511.0
2021-08-05 11:50:00,159.91,160.5,159.83,160.34,21993.0,159.1789,159.7662,159.0992,159.6069,21993.0
2021-08-05 11:55:00,160.33,160.43,160.24,160.38,8060.0,159.597,159.6965,159.5074,159.6467,8060.0
2021-08-05 12:00:00,160.4,160.66,160.24,160.59,13114.0,159.6666,159.9255,159.5074,159.8558,13114.0
2021-08-05 12:05:00,160.59,160.59,160.1,160.21,11835.0,159.8558,159.8558,159.368,159.4775,11835.0
2021-08-05 12:10:00,160.21,160.27,159.91,160.09,12807.0,159.4775,159.5372,159.1789,159.3581,12807.0
2021-08-05 12:15:00,160.09,160.23,159.59,159.71,17161.0,159.3581,159.4974,158.8603,158.9798,17161.0
2021-08-05 12:20:00,159.68,160.0,159.53,160.0,14177.0,158.9499,159.2685,158.8006,159.2685,14177.0
2021-08-05 12:25:00,160.0,160.65,159.85,160.53,23511.0,159.2685,159.9155,159.1192,159.796,23511.0
2021-08-05 12:30:00,160.49,160.49,160.2,160.34,24565.0,159.7562,159.7562,159.4676,159.6069,24565.0
2021-08-05 12:35:00,160.3,160.49,160.21,160.43,12519.0,159.5671,159.7562,159.4775,159.6965,12519.0
2021-08-05 12:40:00,160.38,160.6,160.34,160.4,9937.0,159.6467,159.8657,159.6069,159.6666,9937.0
2021-08-05 12:45:00,160.46,160.69,160.36,160.56,24027.0,159.7264,159.9553,159.6268,159.8259,24027.0
2021-08-05 12:50:00,160.59,161.48,160.54,161.2,294287.0,159.8558,160.7417,159.806,160.463,294287.0
2021-08-05 12:55:00,161.19,161.19,160.72,160.72,14580.0,160.453,160.453,159.9852,159.9852,14580.0
2021-08-05 13:00:00,160.68,161.22,160.47,161.09,10552.0,159.9454,160.4829,159.7363,160.3535,10552.0
2021-08-05 13:05:00,161.09,161.5,161.03,161.44,11661.0,160.3535,160.7616,160.2938,160.7019,11661.0
2021-08-05 13:10:00,161.46,161.46,161.08,161.29,9286.0,160.7218,160.7218,160.3435,160.5526,9286.0
2021-08-05 13:15:00,161.27,161.28,160.78,160.86,16090.0,160.5327,160.5426,160.0449,160.1245,16090.0
2021-08-05 13:20:00,160.93,161.31,160.91,161.14,14073.0,160.1942,160.5725,160.1743,160.4033,14073.0
2021-08-05 13:25:00,161.11,161.42,161.08,161.38,11971.0,160.3734,160.682,160.3435,160.6422,11971.0
2021-08-05 13:30:00,161.37,161.37,161.05,161.25,4963.0,160.6322,160.6322,160.3137,160.5128,4963.0
2021-08-05 13:35:00,161.23,161.55,161.17,161.55,5784.0,160.4928,160.8114,160.4331,160.8114,5784.0
2021-08-05 13:40:00,161.64,161.76,161.57,161.76,10673.0,160.901,161.0204,160.8313,161.0204,10673.0
2021-08-05 13:45:00,161.66,161.89,161.65,161.83,8737.0,160.9209,161.1498,160.9109,161.0901,8737.0
2021-08-05 13:50:00,161.92,162.12,161.54,161.8,12639.0,161.1797,161.3788,160.8014,161.0602,12639.0
2021-08-05 13:55:00,161.82,162.06,161.76,161.86,23048.0,161.0801,161.3191,161.0204,161.12,23048.0
2021-08-05 14:00:00,161.84,161.85,161.6,161.76,7137.0,161.1001,161.11,160.8612,161.0204,7137.0
2021-08-05 14:05:00,161.74,161.75,161.16,161.39,18468.0,161.0005,161.0105,160.4232,160.6521,18468.0
2021-08-05 14:10:00,161.36,161.52,161.27,161.52,9426.0,160.6223,160.7815,160.5327,160.7815,9426.0
2021-08-05 14:15:00,161.52,161.58,161.31,161.38,13197.0,160.7815,160.8412,160.5725,160.6422,13197.0
2021-08-05 14:20:00,161.36,161.71,161.08,161.71,26757.0,160.6223,160.9707,160.3435,160.9707,26757.0
2021-08-05 14:25:00,161.74,162.1,161.68,161.98,22709.0,161.0005,161.3589,160.9408,161.2394,22709.0
2021-08-05 14:30:00,162.02,162.03,161.32,161.5,12848.0,161.2792,161.2892,160.5824,160.7616,12848.0
2021-08-05 14:35:00,161.51,161.58,161.18,161.32,12078.0,160.7716,160.8412,160.4431,160.5824,12078.0
2021-08-05 14:40:00,161.35,161.64,161.35,161.57,14448.0,160.6123,160.901,160.6123,160.8313,14448.0
2021-08-05 14:45:00,161.58,161.63,160.97,160.97,10641.0,160.8412,160.891,160.234,160.234,10641.0
2021-08-05 14:50:00,161.01,161.17,160.85,160.98,11740.0,160.2739,160.4331,160.1146,160.244,11740.0
2021-08-05 14:55:00,160.97,161.36,160.97,161.12,16120.0,160.234,160.6223,160.234,160.3833,16120.0
2021-08-05 15:00:00,161.12,161.49,161.11,161.37,11509.0,160.3833,160.7517,160.3734,160.6322,11509.0
2021-08-05 15:05:00,161.4,161.4,160.62,160.87,43232.0,160.6621,160.6621,159.8856,160.1345,43232.0
2021-08-05 15:10:00,160.9,160.9,160.25,160.43,29830.0,160.1644,160.1644,159.5173,159.6965,29830.0
2021-08-05 15:15:00,160.44,160.63,160.29,160.5,27281.0,159.7065,159.8956,159.5571,159.7662,27281.0
2021-08-05 15:20:00,160.5,161.25,160.48,161.16,22761.0,159.7662,160.5128,159.7463,160.4232,22761.0
2021-08-05 15:25:00,161.15,161.43,161.04,161.04,19851.0,160.4132,160.6919,160.3037,160.3037,19851.0
2021-08-05 15:30:00,161.05,161.5,160.93,161.02,31868.0,160.3137,160.7616,160.1942,160.2838,31868.0
2021-08-05 15:35:00,161.07,161.29,160.71,160.71,23287.0,160.3336,160.5526,159.9752,159.9752,23287.0
2021-08-05 15:40:00,160.68,161.13,160.62,161.07,29345.0,159.9454,160.3933,159.8856,160.3336,29345.0
2021-08-05 15:45:00,161.07,161.46,160.87,161.38,47219.0,160.3336,160.7218,160.1345,160.6422,47219.0
2021-08-05 15:50:00,161.44,161.8,161.21,161.8,90773.0,160.7019,161.0602,160.4729,161.0602,90773.0
2021-08-05 15:55:00,161.8,162.61,161.3,161.85,273149.0,161.0602,161.8665,160.5625,161.11,273149.0
2021-08-06 09:30:00,149.56,150.45,145.55,147.96,905418.0,148.8762,149.7621,144.8845,147.2835,905418.0
2021-08-06 09:35:00,147.84,148.83,146.19,146.21,425045.0,147.1641,148.1495,145.5216,145.5415,425045.0
2021-08-06 09:40:00,146.31,148.38,145.98,147.14,384304.0,145.6411,147.7016,145.3126,146.4673,384304.0
2021-08-06 09:45:00,147.07,147.36,145.89,145.99,284576.0,146.3976,146.6863,145.223,145.3225,284576.0
2021-08-06 09:50:00,146.01,147.28,145.97,146.25,305763.0,145.3424,146.6066,145.3026,145.5813,305763.0
2021-08-06 09:55:00,146.25,147.31,146.11,146.47,271102.0,145.5813,146.6365,145.442,145.8003,271102.0
2021-08-06 10:00:00,146.47,148.19,146.05,147.44,204404.0,145.8003,147.5125,145.3823,146.7659,204404.0
2021-08-06 10:05:00,147.37,147.44,146.18,146.28,159432.0,146.6962,146.7659,145.5117,145.6112,159432.0
2021-08-06 10:10:00,146.27,146.39,145.4,146.26,151540.0,145.6012,145.7207,144.7352,145.5913,151540.0
2021-08-06 10:15:00,146.19,147.25,146.18,147.0,239502.0,145.5216,146.5768,145.5117,146.3279,239502.0
2021-08-06 10:20:00,146.97,148.06,146.91,147.8,181203.0,146.298,147.3831,146.2383,147.1242,181203.0
2021-08-06 10:25:00,147.82,148.65,147.16,148.02,112221.0,147.1442,147.9704,146.4872,147.3432,112221.0
2021-08-06 10:30:00,148.09,149.67,147.87,149.57,147699.0,147.4129,148.9857,147.1939,148.8862,147699.0
2021-08-06 10:35:00,149.67,149.81,147.99,148.46,142771.0,148.9857,149.1251,147.3134,147.7812,142771.0
2021-08-06 10:40:00,148.38,148.38,147.61,148.09,257353.0,147.7016,147.7016,146.9351,147.4129,257353.0
2021-08-06 10:45:00,148.1,148.67,147.97,148.64,175727.0,147.4229,147.9903,147.2935,147.9604,175727.0
2021-08-06 10:50:00,148.57,149.11,148.1,148.1,201788.0,147.8907,148.4283,147.4229,147.4229,201788.0
2021-08-06 10:55:00,148.1,148.13,147.94,148.09,66371.0,147.4229,147.4527,147.2636,147.4129,66371.0
2021-08-06 11:00:00,148.09,148.37,147.94,148.0,79685.0,147.4129,147.6916,147.2636,147.3233,79685.0
2021-08-06 11:05:00,148.0,148.12,147.75,147.98,76552.0,147.3233,147.4428,147.0745,147.3034,76552.0
2021-08-06 11:10:00,147.99,148.1,147.9,148.06,134894.0,147.3134,147.4229,147.2238,147.3831,134894.0
2021-08-06 11:15:00,148.05,148.1,147.91,148.04,121228.0,147.3731,147.4229,147.2337,147.3632,121228.0
2021-08-06 11:20:00,148.04,148.21,147.85,147.99,71989.0,147.3632,147.5324,147.174,147.3134,71989.0
2021-08-06 11:25:00,148.0,148.34,147.26,147.43,254876.0,147.3233,147.6618,146.5867,146.7559,254876.0
2021-08-06 11:30:00,147.39,147.41,146.85,147.0,98593.0,146.7161,146.736,146.1786,146.3279,98593.0
2021-08-06 11:35:00,147.0,147.41,146.95,147.21,161757.0,146.3279,146.736,146.2781,146.5369,161757.0
2021-08-06 11:40:00,147.21,147.32,146.98,147.12,71649.0,146.5369,146.6464,146.308,146.4474,71649.0
2021-08-06 11:45:00,147.12,147.4,147.01,147.01,72704.0,146.4474,146.7261,146.3379,146.3379,72704.0
2021-08-06 11:50:00,147.02,147.22,146.96,147.22,131542.0,146.3478,146.5469,146.2881,146.5469,131542.0
2021-08-06 11:55:00,147.23,147.49,146.98,147.0,151913.0,146.5569,146.8157,146.308,146.3279,151913.0
2021-08-06 12:00:00,147.0,147.26,146.98,147.02,122998.0,146.3279,146.5867,146.308,146.3478,122998.0
2021-08-06 12:05:00,147.01,147.21,146.99,147.13,105786.0,146.3379,146.5369,146.318,146.4573,105786.0
2021-08-06 12:10:00,147.12,148.55,147.11,148.55,127897.0,146.4474,147.8708,146.4374,147.8708,127897.0
2021-08-06 12:15:00,148.56,150.07,148.52,149.97,145471.0,147.8808,149.3839,147.841,149.2843,145471.0
2021-08-06 12:20:00,149.96,150.36,148.96,149.78,100635.0,149.2744,149.6725,148.2789,149.0952,100635.0
2021-08-06 12:25:00,149.78,150.13,149.49,149.94,90110.0,149.0952,149.4436,148.8065,149.2545,90110.0
2021-08-06 12:30:00,149.91,150.28,148.65,149.05,70766.0,149.2246,149.5929,147.9704,148.3685,70766.0
2021-08-06 12:35:00,149.07,149.33,148.75,148.91,48621.0,148.3884,148.6473,148.0699,148.2292,48621.0
2021-08-06 12:40:00,148.94,149.0,148.25,148.34,32370.0,148.259,148.3188,147.5722,147.6618,32370.0
2021-08-06 12:45:00,148.37,148.88,148.14,148.85,40921.0,147.6916,148.1993,147.4627,148.1694,40921.0
2021-08-06 12:50:00,148.84,149.3,148.21,148.21,38164.0,148.1595,148.6174,147.5324,147.5324,38164.0
2021-08-06 12:55:00,148.25,148.4,147.81,147.94,40256.0,147.5722,147.7215,147.1342,147.2636,40256.0
2021-08-06 13:00:00,147.94,148.02,147.84,147.89,40146.0,147.2636,147.3432,147.1641,147.2138,40146.0
2021-08-06 13:05:00,147.88,148.39,147.87,148.19,31568.0,147.2039,147.7116,147.1939,147.5125,31568.0
2021-08-06 13:10:00,148.17,149.35,148.09,149.25,64043.0,147.4926,148.6672,147.4129,148.5676,64043.0
2021-08-06 13:15:00,149.26,149.49,148.84,148.88,43089.0,148.5776,148.8065,148.1595,148.1993,43089.0
2021-08-06 13:20:00,148.88,149.24,148.6,148.98,26407.0,148.1993,148.5577,147.9206,148.2989,26407.0
2021-08-06 13:25:00,148.99,149.31,148.81,149.16,29458.0,148.3088,148.6273,148.1296,148.478,29458.0
2021-08-06 13:30:00,149.14,150.16,148.48,150.02,66084.0,148.4581,149.4735,147.8011,149.3341,66084.0
2021-08-06 13:35:00,149.97,150.12,149.69,149.92,63896.0,149.2843,149.4336,149.0056,149.2346,63896.0
2021-08-06 13:40:00,149.94,150.95,149.9,150.08,96354.0,149.2545,150.2598,149.2146,149.3938,96354.0
2021-08-06 13:45:00,150.02,150.63,149.9,150.32,56851.0,149.3341,149.9413,149.2146,149.6327,56851.0
2021-08-06 13:50:00,150.33,150.64,149.9,150.17,32269.0,149.6427,149.9513,149.2146,149.4834,32269.0
2021-08-06 13:55:00,150.17,150.28,149.95,150.09,21964.0,149.4834,149.5929,149.2644,149.4038,21964.0
2021-08-06 14:00:00,150.01,150.49,149.97,150.28,40396.0,149.3241,149.802,149.2843,149.5929,40396.0
2021-08-06 14:05:00,150.28,150.28,149.99,150.03,33014.0,149.5929,149.5929,149.3042,149.3441,33014.0
2021-08-06 14:10:00,150.03,150.18,149.94,150.0,50931.0,149.3441,149.4934,149.2545,149.3142,50931.0
2021-08-06 14:15:00,150.0,150.16,149.94,150.11,54726.0,149.3142,149.4735,149.2545,149.4237,54726.0
2021-08-06 14:20:00,150.11,150.11,149.97,150.01,27687.0,149.4237,149.4237,149.2843,149.3241,27687.0
2021-08-06 14:25:00,150.02,150.17,149.97,150.02,27641.0,149.3341,149.4834,149.2843,149.3341,27641.0
2021-08-06 14:30:00,150.0,150.04,149.37,149.6,42686.0,149.3142,149.354,148.6871,148.916,42686.0
2021-08-06 14:35:00,149.58,149.79,149.37,149.61,32582.0,148.8961,149.1052,148.6871,148.926,32582.0
2021-08-06 14:40:00,149.61,149.89,149.5,149.63,23695.0,148.926,149.2047,148.8165,148.9459,23695.0
2021-08-06 14:45:00,149.63,149.73,149.5,149.5,24313.0,148.9459,149.0454,148.8165,148.8165,24313.0
2021-08-06 14:50:00,149.5,150.17,149.2,150.09,80122.0,148.8165,149.4834,148.5178,149.4038,80122.0
2021-08-06 14:55:00,150.09,150.1,149.35,149.35,102055.0,149.4038,149.4137,148.6672,148.6672,102055.0
2021-08-06 15:00:00,149.38,149.73,148.89,149.45,59504.0,148.697,149.0454,148.2093,148.7667,59504.0
2021-08-06 15:05:00,149.42,150.07,149.41,150.02,124185.0,148.7368,149.3839,148.7269,149.3341,124185.0
2021-08-06 15:10:00,150.01,150.26,149.89,150.09,76027.0,149.3241,149.573,149.2047,149.4038,76027.0
2021-08-06 15:15:00,150.09,150.23,149.73,149.81,76690.0,149.4038,149.5431,149.0454,149.1251,76690.0
2021-08-06 15:20:00,149.81,150.22,149.73,150.19,44671.0,149.1251,149.5332,149.0454,149.5033,44671.0
2021-08-06 15:25:00,150.17,150.17,149.91,150.0,50846.0,149.4834,149.4834,149.2246,149.3142,50846.0
2021-08-06 15:30:00,150.03,150.35,149.96,150.08,62132.0,149.3441,149.6626,149.2744,149.3938,62132.0
2021-08-06 15:35:00,150.08,150.34,149.98,150.0,54472.0,149.3938,149.6526,149.2943,149.3142,54472.0
2021-08-06 15:40:00,150.0,150.05,149.5,149.6,105512.0,149.3142,149.364,148.8165,148.916,105512.0
2021-08-06 15:45:00,149.57,149.76,148.97,149.01,93030.0,148.8862,149.0753,148.2889,148.3287,93030.0
2021-08-06 15:50:00,149.0,149.36,148.94,149.16,122442.0,148.3188,148.6771,148.259,148.478,122442.0
2021-08-06 15:55:00,149.16,149.18,148.76,148.89,169126.0,148.478,148.4979,148.0799,148.2093,169126.0
2021-08-09 09:30:00,147.2,147.29,146.05,146.61,88203.0,146.527,146.6166,145.3823,145.9397,88203.0
2021-08-09 09:35:00,146.71,146.94,146.19,146.6,71777.0,146.0392,146.2682,145.5216,145.9297,71777.0
2021-08-09 09:40:00,146.64,147.46,146.37,147.03,71164.0,145.9696,146.7858,145.7008,146.3578,71164.0
2021-08-09 09:45:00,147.17,147.72,146.52,146.75,85267.0,146.4971,147.0446,145.8501,146.079,85267.0
2021-08-09 09:50:00,146.82,147.58,146.56,147.04,104763.0,146.1487,146.9053,145.8899,146.3677,104763.0
2021-08-09 09:55:00,147.0,148.48,146.94,147.88,43013.0,146.3279,147.8011,146.2682,147.2039,43013.0
2021-08-09 10:00:00,147.87,148.67,147.18,147.51,68461.0,147.1939,147.9903,146.5071,146.8356,68461.0
2021-08-09 10:05:00,147.52,147.84,147.43,147.58,35959.0,146.8455,147.1641,146.7559,146.9053,35959.0
2021-08-09 10:10:00,147.61,147.91,147.49,147.68,30106.0,146.9351,147.2337,146.8157,147.0048,30106.0
2021-08-09 10:15:00,147.67,148.22,147.5,148.03,32998.0,146.9948,147.5423,146.8256,147.3532,32998.0
2021-08-09 10:20:00,148.13,149.58,148.04,149.13,49679.0,147.4527,148.8961,147.3632,148.4482,49679.0
2021-08-09 10:25:00,149.14,149.58,147.91,148.64,42054.0,148.4581,148.8961,147.2337,147.9604,42054.0
2021-08-09 10:30:00,148.59,148.64,148.09,148.49,55204.0,147.9106,147.9604,147.4129,147.8111,55204.0
2021-08-09 10:35:00,148.51,148.89,148.12,148.51,38772.0,147.831,148.2093,147.4428,147.831,38772.0
2021-08-09 10:40:00,148.49,148.52,147.93,148.22,24177.0,147.8111,147.841,147.2537,147.5423,24177.0
2021-08-09 10:45:00,148.2,148.57,147.9,148.19,26165.0,147.5224,147.8907,147.2238,147.5125,26165.0
2021-08-09 10:50:00,148.07,148.79,148.06,148.67,16968.0,147.393,148.1097,147.3831,147.9903,16968.0
2021-08-09 10:55:00,148.63,148.94,148.53,148.88,16882.0,147.9505,148.259,147.8509,148.1993,16882.0
2021-08-09 11:00:00,148.82,149.08,148.46,148.53,21808.0,148.1396,148.3984,147.7812,147.8509,21808.0
2021-08-09 11:05:00,148.59,149.12,148.42,148.69,17596.0,147.9106,148.4382,147.7414,148.0102,17596.0
2021-08-09 11:10:00,148.69,148.93,148.63,148.86,11499.0,148.0102,148.2491,147.9505,148.1794,11499.0
2021-08-09 11:15:00,148.83,149.09,148.77,149.03,9066.0,148.1495,148.4084,148.0898,148.3486,9066.0
2021-08-09 11:20:00,149.0,149.01,148.35,148.52,20448.0,148.3188,148.3287,147.6717,147.841,20448.0
2021-08-09 11:25:00,148.55,148.98,148.55,148.8,13073.0,147.8708,148.2989,147.8708,148.1197,13073.0
2021-08-09 11:30:00,148.82,148.9,148.57,148.57,12659.0,148.1396,148.2192,147.8907,147.8907,12659.0
2021-08-09 11:35:00,148.57,148.57,148.19,148.5,13234.0,147.8907,147.8907,147.5125,147.821,13234.0
2021-08-09 11:40:00,148.46,148.56,148.13,148.16,10993.0,147.7812,147.8808,147.4527,147.4826,10993.0
2021-08-09 11:45:00,148.22,148.85,148.22,148.81,10901.0,147.5423,148.1694,147.5423,148.1296,10901.0
2021-08-09 11:50:00,148.82,148.92,148.54,148.54,13994.0,148.1396,148.2391,147.8609,147.8609,13994.0
2021-08-09 11:55:00,148.53,148.79,148.53,148.73,8200.0,147.8509,148.1097,147.8509,148.05,8200.0
2021-08-09 12:00:00,148.84,148.85,148.03,148.03,16351.0,148.1595,148.1694,147.3532,147.3532,16351.0
2021-08-09 12:05:00,148.02,148.47,147.87,148.47,18651.0,147.3432,147.7912,147.1939,147.7912,18651.0
2021-08-09 12:10:00,148.61,148.63,148.32,148.32,8222.0,147.9305,147.9505,147.6419,147.6419,8222.0
2021-08-09 12:15:00,148.32,148.61,148.12,148.27,8697.0,147.6419,147.9305,147.4428,147.5921,8697.0
2021-08-09 12:20:00,148.21,148.62,148.19,148.45,11491.0,147.5324,147.9405,147.5125,147.7713,11491.0
2021-08-09 12:25:00,148.37,148.39,148.24,148.31,9372.0,147.6916,147.7116,147.5622,147.6319,9372.0
2021-08-09 12:30:00,148.34,148.5,148.15,148.15,7674.0,147.6618,147.821,147.4726,147.4726,7674.0
2021-08-09 12:35:00,148.16,148.36,147.97,147.97,23489.0,147.4826,147.6817,147.2935,147.2935,23489.0
2021-08-09 12:40:00,147.97,147.98,147.7,147.79,14398.0,147.2935,147.3034,147.0247,147.1143,14398.0
2021-08-09 12:45:00,147.78,147.88,147.61,147.75,16545.0,147.1043,147.2039,146.9351,147.0745,16545.0
2021-08-09 12:50:00,147.85,148.1,147.77,148.06,11379.0,147.174,147.4229,147.0944,147.3831,11379.0
2021-08-09 12:55:00,148.06,148.12,147.66,147.66,11994.0,147.3831,147.4428,146.9849,146.9849,11994.0
2021-08-09 13:00:00,147.74,147.89,147.65,147.85,8387.0,147.0645,147.2138,146.9749,147.174,8387.0
2021-08-09 13:05:00,147.87,147.87,147.65,147.83,9704.0,147.1939,147.1939,146.9749,147.1541,9704.0
2021-08-09 13:10:00,147.76,147.83,147.63,147.68,8319.0,147.0844,147.1541,146.955,147.0048,8319.0
2021-08-09 13:15:00,147.66,147.72,147.5,147.71,18260.0,146.9849,147.0446,146.8256,147.0347,18260.0
2021-08-09 13:20:00,147.67,148.27,147.67,148.07,22990.0,146.9948,147.5921,146.9948,147.393,22990.0
2021-08-09 13:25:00,148.14,148.14,147.58,147.65,35405.0,147.4627,147.4627,146.9053,146.9749,35405.0
2021-08-09 13:30:00,147.62,148.25,147.62,147.69,36951.0,146.9451,147.5722,146.9451,147.0148,36951.0
2021-08-09 13:35:00,147.75,147.82,147.41,147.44,24489.0,147.0745,147.1442,146.736,146.7659,24489.0
2021-08-09 13:40:00,147.44,147.79,147.44,147.74,11469.0,146.7659,147.1143,146.7659,147.0645,11469.0
2021-08-09 13:45:00,147.71,147.73,147.42,147.52,10715.0,147.0347,147.0546,146.746,146.8455,10715.0
2021-08-09 13:50:00,147.56,147.72,147.41,147.65,12542.0,146.8853,147.0446,146.736,146.9749,12542.0
2021-08-09 13:55:00,147.64,147.78,147.6,147.68,14836.0,146.965,147.1043,146.9252,147.0048,14836.0
2021-08-09 14:00:00,147.72,147.8,147.55,147.65,7447.0,147.0446,147.1242,146.8754,146.9749,7447.0
2021-08-09 14:05:00,147.65,147.65,147.28,147.56,33681.0,146.9749,146.9749,146.6066,146.8853,33681.0
2021-08-09 14:10:00,147.65,147.66,147.19,147.31,36096.0,146.9749,146.9849,146.517,146.6365,36096.0
2021-08-09 14:15:00,147.26,147.37,147.02,147.25,55771.0,146.5867,146.6962,146.3478,146.5768,55771.0
2021-08-09 14:20:00,147.24,147.35,146.82,146.82,46540.0,146.5668,146.6763,146.1487,146.1487,46540.0
2021-08-09 14:25:00,146.84,147.05,146.79,146.89,64031.0,146.1686,146.3777,146.1189,146.2184,64031.0
2021-08-09 14:30:00,146.91,147.73,146.88,147.73,34988.0,146.2383,147.0546,146.2085,147.0546,34988.0
2021-08-09 14:35:00,147.75,148.3,147.57,148.3,21477.0,147.0745,147.622,146.8953,147.622,21477.0
2021-08-09 14:40:00,148.26,148.54,148.18,148.35,30573.0,147.5821,147.8609,147.5025,147.6717,30573.0
2021-08-09 14:45:00,148.32,148.77,148.27,148.64,29451.0,147.6419,148.0898,147.5921,147.9604,29451.0
2021-08-09 14:50:00,148.68,148.74,148.59,148.73,30856.0,148.0002,148.06,147.9106,148.05,30856.0
2021-08-09 14:55:00,148.75,148.81,148.6,148.72,23620.0,148.0699,148.1296,147.9206,148.04,23620.0
2021-08-09 15:00:00,148.73,149.08,148.73,149.04,21181.0,148.05,148.3984,148.05,148.3586,21181.0
2021-08-09 15:05:00,149.03,149.26,148.9,149.26,25427.0,148.3486,148.5776,148.2192,148.5776,25427.0
2021-08-09 15:10:00,149.26,149.42,149.11,149.35,17595.0,148.5776,148.7368,148.4283,148.6672,17595.0
2021-08-09 15:15:00,149.35,149.74,149.32,149.51,49577.0,148.6672,149.0554,148.6373,148.8264,49577.0
2021-08-09 15:20:00,149.46,149.46,149.12,149.24,16415.0,148.7767,148.7767,148.4382,148.5577,16415.0
2021-08-09 15:25:00,149.27,149.34,149.03,149.11,21834.0,148.5875,148.6572,148.3486,148.4283,21834.0
2021-08-09 15:30:00,149.14,149.23,149.04,149.13,23260.0,148.4581,148.5477,148.3586,148.4482,23260.0
2021-08-09 15:35:00,149.15,149.35,148.89,149.07,29617.0,148.4681,148.6672,148.2093,148.3884,29617.0
2021-08-09 15:40:00,149.01,149.05,148.79,148.79,40661.0,148.3287,148.3685,148.1097,148.1097,40661.0
2021-08-09 15:45:00,148.83,148.88,148.46,148.8,47242.0,148.1495,148.1993,147.7812,148.1197,47242.0
2021-08-09 15:50:00,148.76,148.87,148.46,148.64,97397.0,148.0799,148.1894,147.7812,147.9604,97397.0
2021-08-09 15:55:00,148.63,148.85,148.37,148.81,138114.0,147.9505,148.1694,147.6916,148.1296,138114.0
2021-08-10 09:30:00,149.04,150.01,149.04,149.56,25708.0,148.3586,149.3241,148.3586,148.8762,25708.0
2021-08-10 09:35:00,149.68,149.93,148.98,149.37,12536.0,148.9957,149.2445,148.2989,148.6871,12536.0
2021-08-10 09:40:00,149.43,149.6,148.22,148.4,21927.0,148.7468,148.916,147.5423,147.7215,21927.0
2021-08-10 09:45:00,148.31,148.92,148.15,148.86,13648.0,147.6319,148.2391,147.4726,148.1794,13648.0
2021-08-10 09:50:00,148.73,148.8,148.14,148.52,21072.0,148.05,148.1197,147.4627,147.841,21072.0
2021-08-10 09:55:00,148.94,149.76,148.84,149.68,14938.0,148.259,149.0753,148.1595,148.9957,14938.0
2021-08-10 10:00:00,149.5,149.64,149.14,149.64,13082.0,148.8165,148.9558,148.4581,148.9558,13082.0
2021-08-10 10:05:00,149.57,150.22,149.13,149.8,24206.0,148.8862,149.5332,148.4482,149.1151,24206.0
2021-08-10 10:10:00,149.92,150.01,149.3,149.59,19961.0,149.2346,149.3241,148.6174,148.9061,19961.0
2021-08-10 10:15:00,149.56,150.04,149.38,150.03,15203.0,148.8762,149.354,148.697,149.3441,15203.0
2021-08-10 10:20:00,150.06,150.13,148.81,148.81,20466.0,149.3739,149.4436,148.1296,148.1296,20466.0
2021-08-10 10:25:00,148.91,149.16,148.63,148.91,32479.0,148.2292,148.478,147.9505,148.2292,32479.0
2021-08-10 10:30:00,148.99,149.0,148.53,148.91,14021.0,148.3088,148.3188,147.8509,148.2292,14021.0
2021-08-10 10:35:00,148.85,148.96,148.7,148.7,9995.0,148.1694,148.2789,148.0201,148.0201,9995.0
2021-08-10 10:40:00,148.67,148.75,147.5,147.5,24392.0,147.9903,148.0699,146.8256,146.8256,24392.0
2021-08-10 10:45:00,147.51,148.08,147.12,148.08,25296.0,146.8356,147.403,146.4474,147.403,25296.0
2021-08-10 10:50:00,148.08,148.26,147.75,147.86,10651.0,147.403,147.5821,147.0745,147.184,10651.0
2021-08-10 10:55:00,148.0,148.5,147.98,148.46,17396.0,147.3233,147.821,147.3034,147.7812,17396.0
2021-08-10 11:00:00,148.55,148.76,148.35,148.5,21092.0,147.8708,148.0799,147.6717,147.821,21092.0
2021-08-10 11:05:00,148.48,148.94,148.26,148.89,20669.0,147.8011,148.259,147.5821,148.2093,20669.0
2021-08-10 11:10:00,148.85,148.85,148.41,148.66,19551.0,148.1694,148.1694,147.7315,147.9803,19551.0
2021-08-10 11:15:00,148.67,148.76,148.41,148.5,9107.0,147.9903,148.0799,147.7315,147.821,9107.0
2021-08-10 11:20:00,148.45,148.9,148.4,148.79,14616.0,147.7713,148.2192,147.7215,148.1097,14616.0
2021-08-10 11:25:00,148.84,149.2,148.81,149.03,19747.0,148.1595,148.5178,148.1296,148.3486,19747.0
2021-08-10 11:30:00,149.03,149.16,148.87,149.09,18670.0,148.3486,148.478,148.1894,148.4084,18670.0
2021-08-10 11:35:00,149.09,149.17,148.97,149.07,14010.0,148.4084,148.488,148.2889,148.3884,14010.0
2021-08-10 11:40:00,149.12,149.41,149.07,149.23,13154.0,148.4382,148.7269,148.3884,148.5477,13154.0
2021-08-10 11:45:00,149.22,149.32,149.02,149.22,9470.0,148.5378,148.6373,148.3387,148.5378,9470.0
2021-08-10 11:50:00,149.19,149.23,148.97,149.18,8105.0,148.5079,148.5477,148.2889,148.4979,8105.0
2021-08-10 11:55:00,149.17,149.26,149.05,149.16,9647.0,148.488,148.5776,148.3685,148.478,9647.0
2021-08-10 12:00:00,149.23,149.49,149.11,149.43,14235.0,148.5477,148.8065,148.4283,148.7468,14235.0
2021-08-10 12:05:00,149.47,149.78,149.47,149.73,7988.0,148.7866,149.0952,148.7866,149.0454,7988.0
2021-08-10 12:10:00,149.65,149.77,149.58,149.59,6559.0,148.9658,149.0852,148.8961,148.9061,6559.0
2021-08-10 12:15:00,149.59,149.68,149.36,149.47,13033.0,148.9061,148.9957,148.6771,148.7866,13033.0
2021-08-10 12:20:00,149.47,149.5,149.22,149.27,5849.0,148.7866,148.8165,148.5378,148.5875,5849.0
2021-08-10 12:25:00,149.32,149.5,149.18,149.27,8368.0,148.6373,148.8165,148.4979,148.5875,8368.0
2021-08-10 12:30:00,149.31,149.46,149.23,149.46,10610.0,148.6273,148.7767,148.5477,148.7767,10610.0
2021-08-10 12:35:00,149.51,149.76,149.46,149.64,5957.0,148.8264,149.0753,148.7767,148.9558,5957.0
2021-08-10 12:40:00,149.64,149.71,149.5,149.5,6315.0,148.9558,149.0255,148.8165,148.8165,6315.0
2021-08-10 12:45:00,149.51,149.72,149.51,149.62,6512.0,148.8264,149.0355,148.8264,148.9359,6512.0
2021-08-10 12:50:00,149.64,149.83,149.58,149.82,5488.0,148.9558,149.145,148.8961,149.135,5488.0
2021-08-10 12:55:00,149.73,150.05,149.7,150.01,13833.0,149.0454,149.364,149.0156,149.3241,13833.0
2021-08-10 13:00:00,150.01,150.2,149.82,150.13,10657.0,149.3241,149.5133,149.135,149.4436,10657.0
2021-08-10 13:05:00,150.09,150.43,150.01,150.33,28809.0,149.4038,149.7422,149.3241,149.6427,28809.0
2021-08-10 13:10:00,150.32,150.67,150.17,150.32,37305.0,149.6327,149.9811,149.4834,149.6327,37305.0
2021-08-10 13:15:00,150.34,150.48,150.27,150.48,5900.0,149.6526,149.792,149.583,149.792,5900.0
2021-08-10 13:20:00,150.5,150.93,150.47,150.88,14736.0,149.8119,150.2399,149.782,150.1902,14736.0
2021-08-10 13:25:00,150.91,151.36,150.83,151.25,18083.0,150.22,150.668,150.1404,150.5585,18083.0
2021-08-10 13:30:00,151.3,151.59,151.08,151.08,42895.0,150.6082,150.8969,150.3893,150.3893,42895.0
2021-08-10 13:35:00,151.07,151.12,150.7,150.93,9709.0,150.3793,150.4291,150.011,150.2399,9709.0
2021-08-10 13:40:00,150.95,151.17,150.91,150.98,6384.0,150.2598,150.4788,150.22,150.2897,6384.0
2021-08-10 13:45:00,150.93,151.0,150.7,150.74,9920.0,150.2399,150.3096,150.011,150.0508,9920.0
2021-08-10 13:50:00,150.72,150.88,150.5,150.83,6441.0,150.0309,150.1902,149.8119,150.1404,6441.0
2021-08-10 13:55:00,150.8,150.84,150.4,150.44,12077.0,150.1105,150.1503,149.7124,149.7522,12077.0
2021-08-10 14:00:00,150.43,150.66,150.25,150.25,11123.0,149.7422,149.9712,149.563,149.563,11123.0
2021-08-10 14:05:00,150.21,150.41,150.16,150.36,13818.0,149.5232,149.7223,149.4735,149.6725,13818.0
2021-08-10 14:10:00,150.28,150.49,150.13,150.15,11340.0,149.5929,149.802,149.4436,149.4635,11340.0
2021-08-10 14:15:00,150.12,150.12,149.91,149.96,7967.0,149.4336,149.4336,149.2246,149.2744,7967.0
2021-08-10 14:20:00,149.96,149.96,149.59,149.6,18245.0,149.2744,149.2744,148.9061,148.916,18245.0
2021-08-10 14:25:00,149.67,149.68,149.52,149.52,7464.0,148.9857,148.9957,148.8364,148.8364,7464.0
2021-08-10 14:30:00,149.51,149.8,149.47,149.8,10704.0,148.8264,149.1151,148.7866,149.1151,10704.0
2021-08-10 14:35:00,149.82,149.83,149.62,149.62,10536.0,149.135,149.145,148.9359,148.9359,10536.0
2021-08-10 14:40:00,149.64,149.77,149.64,149.67,4537.0,148.9558,149.0852,148.9558,148.9857,4537.0
2021-08-10 14:45:00,149.67,149.69,149.41,149.52,9449.0,148.9857,149.0056,148.7269,148.8364,9449.0
2021-08-10 14:50:00,149.54,149.62,149.5,149.61,5324.0,148.8563,148.9359,148.8165,148.926,5324.0
2021-08-10 14:55:00,149.56,149.6,149.37,149.6,7270.0,148.8762,148.916,148.6871,148.916,7270.0
2021-08-10 15:00:00,149.63,149.67,149.45,149.5,12391.0,148.9459,148.9857,148.7667,148.8165,12391.0
2021-08-10 15:05:00,149.45,149.51,149.26,149.28,8263.0,148.7667,148.8264,148.5776,148.5975,8263.0
2021-08-10 15:10:00,149.28,149.4,149.28,149.34,7602.0,148.5975,148.7169,148.5975,148.6572,7602.0
2021-08-10 15:15:00,149.32,149.36,149.15,149.19,6342.0,148.6373,148.6771,148.4681,148.5079,6342.0
2021-08-10 15:20:00,149.25,149.32,149.22,149.29,9225.0,148.5676,148.6373,148.5378,148.6074,9225.0
2021-08-10 15:25:00,149.23,149.26,149.15,149.26,6541.0,148.5477,148.5776,148.4681,148.5776,6541.0
2021-08-10 15:30:00,149.22,149.37,149.0,149.03,19994.0,148.5378,148.6871,148.3188,148.3486,19994.0
2021-08-10 15:35:00,149.04,149.06,148.82,148.89,22609.0,148.3586,148.3785,148.1396,148.2093,22609.0
2021-08-10 15:40:00,148.87,148.91,148.65,148.71,26503.0,148.1894,148.2292,147.9704,148.0301,26503.0
2021-08-10 15:45:00,148.71,148.72,148.47,148.47,30176.0,148.0301,148.04,147.7912,147.7912,30176.0
2021-08-10 15:50:00,148.5,148.73,148.48,148.6,57989.0,147.821,148.05,147.8011,147.9206,57989.0
2021-08-10 15:55:00,148.6,148.65,148.42,148.62,72982.0,147.9206,147.9704,147.7414,147.9405,72982.0
2021-08-11 09:30:00,147.92,148.02,146.68,146.94,26485.0,147.2437,147.3432,146.0094,146.2682,26485.0
2021-08-11 09:35:00,147.02,147.59,146.78,147.32,19492.0,146.3478,146.9152,146.1089,146.6464,19492.0
2021-08-11 09:40:00,147.25,148.25,147.03,148.16,14762.0,146.5768,147.5722,146.3578,147.4826,14762.0
2021-08-11 09:45:00,148.2,148.28,147.67,148.01,18589.0,147.5224,147.6021,146.9948,147.3333,18589.0
2021-08-11 09:50:00,148.3,148.3,147.82,147.95,7435.0,147.622,147.622,147.1442,147.2736,7435.0
2021-08-11 09:55:00,148.0,148.66,147.9,148.66,12309.0,147.3233,147.9803,147.2238,147.9803,12309.0
2021-08-11 10:00:00,148.5,148.83,148.27,148.31,7264.0,147.821,148.1495,147.5921,147.6319,7264.0
2021-08-11 10:05:00,148.3,148.42,148.01,148.13,6162.0,147.622,147.7414,147.3333,147.4527,6162.0
2021-08-11 10:10:00,148.16,149.13,148.16,149.13,7307.0,147.4826,148.4482,147.4826,148.4482,7307.0
2021-08-11 10:15:00,149.08,149.08,148.51,148.68,13489.0,148.3984,148.3984,147.831,148.0002,13489.0
2021-08-11 10:20:00,148.85,149.07,148.76,148.99,9859.0,148.1694,148.3884,148.0799,148.3088,9859.0
2021-08-11 10:25:00,149.12,149.28,148.51,148.58,14698.0,148.4382,148.5975,147.831,147.9007,14698.0
2021-08-11 10:30:00,148.52,148.77,147.28,147.42,29705.0,147.841,148.0898,146.6066,146.746,29705.0
2021-08-11 10:35:00,147.39,148.0,147.39,147.99,10182.0,146.7161,147.3233,146.7161,147.3134,10182.0
2021-08-11 10:40:00,148.17,148.51,148.14,148.38,10374.0,147.4926,147.831,147.4627,147.7016,10374.0
2021-08-11 10:45:00,148.37,148.51,148.24,148.38,10317.0,147.6916,147.831,147.5622,147.7016,10317.0
2021-08-11 10:50:00,148.34,148.66,148.26,148.66,7352.0,147.6618,147.9803,147.5821,147.9803,7352.0
2021-08-11 10:55:00,148.71,148.75,148.16,148.28,7643.0,148.0301,148.0699,147.4826,147.6021,7643.0
2021-08-11 11:00:00,148.33,148.34,147.38,147.77,27358.0,147.6518,147.6618,146.7062,147.0944,27358.0
2021-08-11 11:05:00,147.76,147.98,147.45,147.45,16888.0,147.0844,147.3034,146.7758,146.7758,16888.0
2021-08-11 11:10:00,147.5,147.61,147.3,147.49,25657.0,146.8256,146.9351,146.6265,146.8157,25657.0
2021-08-11 11:15:00,147.48,147.49,147.29,147.38,8430.0,146.8057,146.8157,146.6166,146.7062,8430.0
2021-08-11 11:20:00,147.37,148.0,147.36,148.0,11956.0,146.6962,147.3233,146.6863,147.3233,11956.0
2021-08-11 11:25:00,147.91,147.97,147.79,147.9,7817.0,147.2337,147.2935,147.1143,147.2238,7817.0
2021-08-11 11:30:00,147.89,148.0,147.85,147.95,20217.0,147.2138,147.3233,147.174,147.2736,20217.0
2021-08-11 11:35:00,147.91,148.04,147.69,148.04,13418.0,147.2337,147.3632,147.0148,147.3632,13418.0
2021-08-11 11:40:00,148.07,148.32,147.95,147.96,7300.0,147.393,147.6419,147.2736,147.2835,7300.0
2021-08-11 11:45:00,147.95,147.98,147.79,147.84,5229.0,147.2736,147.3034,147.1143,147.1641,5229.0
2021-08-11 11:50:00,147.75,147.75,147.33,147.38,8380.0,147.0745,147.0745,146.6564,146.7062,8380.0
2021-08-11 11:55:00,147.54,147.96,147.54,147.87,7119.0,146.8654,147.2835,146.8654,147.1939,7119.0
2021-08-11 12:00:00,147.87,148.48,147.87,148.48,15236.0,147.1939,147.8011,147.1939,147.8011,15236.0
2021-08-11 12:05:00,148.48,148.49,148.25,148.36,12530.0,147.8011,147.8111,147.5722,147.6817,12530.0
2021-08-11 12:10:00,148.34,148.55,148.21,148.52,14343.0,147.6618,147.8708,147.5324,147.841,14343.0
2021-08-11 12:15:00,148.44,148.61,147.91,147.92,12374.0,147.7613,147.9305,147.2337,147.2437,12374.0
2021-08-11 12:20:00,147.92,148.48,147.62,148.38,12903.0,147.2437,147.8011,146.9451,147.7016,12903.0
2021-08-11 12:25:00,148.31,148.52,148.29,148.38,7606.0,147.6319,147.841,147.612,147.7016,7606.0
2021-08-11 12:30:00,148.37,148.64,148.3,148.54,14526.0,147.6916,147.9604,147.622,147.8609,14526.0
2021-08-11 12:35:00,148.55,148.61,148.31,148.44,12984.0,147.8708,147.9305,147.6319,147.7613,12984.0
2021-08-11 12:40:00,148.44,148.52,148.28,148.31,11300.0,147.7613,147.841,147.6021,147.6319,11300.0
2021-08-11 12:45:00,148.3,148.63,148.3,148.37,9996.0,147.622,147.9505,147.622,147.6916,9996.0
2021-08-11 12:50:00,148.36,148.56,148.36,148.45,5992.0,147.6817,147.8808,147.6817,147.7713,5992.0
2021-08-11 12:55:00,148.55,148.57,148.33,148.42,4875.0,147.8708,147.8907,147.6518,147.7414,4875.0
2021-08-11 13:00:00,148.37,148.45,148.17,148.38,18173.0,147.6916,147.7713,147.4926,147.7016,18173.0
2021-08-11 13:05:00,148.5,148.52,148.33,148.52,12793.0,147.821,147.841,147.6518,147.841,12793.0
2021-08-11 13:10:00,148.43,148.78,148.43,148.74,9729.0,147.7514,148.0998,147.7514,148.06,9729.0
2021-08-11 13:15:00,148.73,149.37,148.6,149.26,13526.0,148.05,148.6871,147.9206,148.5776,13526.0
2021-08-11 13:20:00,149.29,149.46,149.08,149.45,10298.0,148.6074,148.7767,148.3984,148.7667,10298.0
2021-08-11 13:25:00,149.49,149.6,149.4,149.6,20506.0,148.8065,148.916,148.7169,148.916,20506.0
2021-08-11 13:30:00,149.59,149.89,149.55,149.65,12850.0,148.9061,149.2047,148.8662,148.9658,12850.0
2021-08-11 13:35:00,149.67,149.77,149.43,149.55,23235.0,148.9857,149.0852,148.7468,148.8662,23235.0
2021-08-11 13:40:00,149.57,149.9,149.57,149.66,21947.0,148.8862,149.2146,148.8862,148.9757,21947.0
2021-08-11 13:45:00,149.58,149.94,149.4,149.68,27837.0,148.8961,149.2545,148.7169,148.9957,27837.0
2021-08-11 13:50:00,149.71,149.89,149.28,149.53,24294.0,149.0255,149.2047,148.5975,148.8463,24294.0
2021-08-11 13:55:00,149.6,149.96,149.55,149.76,26338.0,148.916,149.2744,148.8662,149.0753,26338.0
2021-08-11 14:00:00,149.78,149.97,149.7,149.89,14341.0,149.0952,149.2843,149.0156,149.2047,14341.0
2021-08-11 14:05:00,149.95,150.15,149.92,150.02,14286.0,149.2644,149.4635,149.2346,149.3341,14286.0
2021-08-11 14:10:00,149.98,149.98,149.69,149.75,5919.0,149.2943,149.2943,149.0056,149.0653,5919.0
2021-08-11 14:15:00,149.75,149.76,149.56,149.63,8458.0,149.0653,149.0753,148.8762,148.9459,8458.0
2021-08-11 14:20:00,149.61,149.74,149.43,149.43,9141.0,148.926,149.0554,148.7468,148.7468,9141.0
2021-08-11 14:25:00,149.38,149.66,149.16,149.64,42117.0,148.697,148.9757,148.478,148.9558,42117.0
2021-08-11 14:30:00,149.66,149.7,149.5,149.61,5799.0,148.9757,149.0156,148.8165,148.926,5799.0
2021-08-11 14:35:00,149.61,149.61,149.27,149.27,5995.0,148.926,148.926,148.5875,148.5875,5995.0
2021-08-11 14:40:00,149.32,149.65,149.29,149.62,3923.0,148.6373,148.9658,148.6074,148.9359,3923.0
2021-08-11 14:45:00,149.58,149.58,149.38,149.53,4380.0,148.8961,148.8961,148.697,148.8463,4380.0
2021-08-11 14:50:00,149.45,149.6,149.42,149.5,5235.0,148.7667,148.916,148.7368,148.8165,5235.0
2021-08-11 14:55:00,149.55,149.7,149.5,149.56,8177.0,148.8662,149.0156,148.8165,148.8762,8177.0
2021-08-11 15:00:00,149.54,149.67,149.48,149.62,4624.0,148.8563,148.9857,148.7966,148.9359,4624.0
2021-08-11 15:05:00,149.67,149.83,149.56,149.83,7252.0,148.9857,149.145,148.8762,149.145,7252.0
2021-08-11 15:10:00,149.81,150.15,149.76,150.15,10846.0,149.1251,149.4635,149.0753,149.4635,10846.0
2021-08-11 15:15:00,150.12,150.12,149.84,149.94,8519.0,149.4336,149.4336,149.1549,149.2545,8519.0
2021-08-11 15:20:00,149.94,150.2,149.92,150.18,26032.0,149.2545,149.5133,149.2346,149.4934,26032.0
2021-08-11 15:25:00,150.22,150.33,150.21,150.24,6751.0,149.5332,149.6427,149.5232,149.5531,6751.0
2021-08-11 15:30:00,150.24,150.25,149.54,149.54,20468.0,149.5531,149.563,148.8563,148.8563,20468.0
2021-08-11 15:35:00,149.6,149.81,149.58,149.71,17281.0,148.916,149.1251,148.8961,149.0255,17281.0
2021-08-11 15:40:00,149.69,150.04,149.66,149.95,18740.0,149.0056,149.354,148.9757,149.2644,18740.0
2021-08-11 15:45:00,149.97,149.97,149.65,149.65,43368.0,149.2843,149.2843,148.9658,148.9658,43368.0
2021-08-11 15:50:00,149.56,149.87,149.36,149.78,28911.0,148.8762,149.1848,148.6771,149.0952,28911.0
2021-08-11 15:55:00,149.83,150.17,149.83,150.07,67725.0,149.145,149.4834,149.145,149.3839,67725.0
2021-08-12 09:30:00,149.4,149.76,148.93,149.32,17320.0,148.7169,149.0753,148.2491,148.6373,17320.0
2021-08-12 09:35:00,149.03,149.38,147.95,148.06,10478.0,148.3486,148.697,147.2736,147.3831,10478.0
2021-08-12 09:40:00,148.05,148.24,147.6,147.69,14320.0,147.3731,147.5622,146.9252,147.0148,14320.0
2021-08-12 09:45:00,147.59,147.6,146.81,146.9,18311.0,146.9152,146.9252,146.1388,146.2284,18311.0
2021-08-12 09:50:00,146.86,147.13,146.75,146.78,14161.0,146.1885,146.4573,146.079,146.1089,14161.0
2021-08-12 09:55:00,146.87,147.22,146.63,147.13,25883.0,146.1985,146.5469,145.9596,146.4573,25883.0
2021-08-12 10:00:00,147.29,147.84,147.15,147.6,9798.0,146.6166,147.1641,146.4772,146.9252,9798.0
2021-08-12 10:05:00,147.59,147.6,146.75,146.89,22913.0,146.9152,146.9252,146.079,146.2184,22913.0
2021-08-12 10:10:00,146.79,146.87,145.97,146.2,68964.0,146.1189,146.1985,145.3026,145.5316,68964.0
2021-08-12 10:15:00,146.22,146.9,146.14,146.73,22062.0,145.5515,146.2284,145.4718,146.0591,22062.0
2021-08-12 10:20:00,146.92,146.92,146.43,146.44,19443.0,146.2483,146.2483,145.7605,145.7705,19443.0
2021-08-12 10:25:00,146.5,147.15,146.4,147.07,20421.0,145.8302,146.4772,145.7306,146.3976,20421.0
2021-08-12 10:30:00,147.04,147.05,146.77,146.92,16486.0,146.3677,146.3777,146.099,146.2483,16486.0
2021-08-12 10:35:00,146.86,146.86,146.49,146.68,11463.0,146.1885,146.1885,145.8202,146.0094,11463.0
2021-08-12 10:40:00,146.69,146.88,146.58,146.8,9842.0,146.0193,146.2085,145.9098,146.1288,9842.0
2021-08-12 10:45:00,146.87,147.45,146.78,147.33,9191.0,146.1985,146.7758,146.1089,146.6564,9191.0
2021-08-12 10:50:00,147.45,147.5,147.19,147.25,7194.0,146.7758,146.8256,146.517,146.5768,7194.0
2021-08-12 10:55:00,147.17,147.46,147.0,147.46,13567.0,146.4971,146.7858,146.3279,146.7858,13567.0
2021-08-12 11:00:00,147.46,147.46,147.15,147.23,10792.0,146.7858,146.7858,146.4772,146.5569,10792.0
2021-08-12 11:05:00,147.28,147.48,147.04,147.48,10992.0,146.6066,146.8057,146.3677,146.8057,10992.0
2021-08-12 11:10:00,147.5,147.62,147.37,147.37,6736.0,146.8256,146.9451,146.6962,146.6962,6736.0
2021-08-12 11:15:00,147.36,147.55,147.22,147.55,3499.0,146.6863,146.8754,146.5469,146.8754,3499.0
2021-08-12 11:20:00,147.67,147.95,147.44,147.88,13057.0,146.9948,147.2736,146.7659,147.2039,13057.0
2021-08-12 11:25:00,147.91,148.14,147.67,148.11,8157.0,147.2337,147.4627,146.9948,147.4328,8157.0
2021-08-12 11:30:00,148.06,148.32,147.9,148.3,8703.0,147.3831,147.6419,147.2238,147.622,8703.0
2021-08-12 11:35:00,148.21,148.32,147.98,148.07,13523.0,147.5324,147.6419,147.3034,147.393,13523.0
2021-08-12 11:40:00,148.11,148.36,148.1,148.32,2300.0,147.4328,147.6817,147.4229,147.6419,2300.0
2021-08-12 11:45:00,148.33,148.33,147.91,147.95,6137.0,147.6518,147.6518,147.2337,147.2736,6137.0
2021-08-12 11:50:00,148.02,148.23,147.95,148.12,3916.0,147.3432,147.5523,147.2736,147.4428,3916.0
2021-08-12 11:55:00,148.14,148.3,148.12,148.22,2732.0,147.4627,147.622,147.4428,147.5423,2732.0
2021-08-12 12:00:00,148.23,148.34,148.13,148.34,4381.0,147.5523,147.6618,147.4527,147.6618,4381.0
2021-08-12 12:05:00,148.28,148.61,148.26,148.58,11583.0,147.6021,147.9305,147.5821,147.9007,11583.0
2021-08-12 12:10:00,148.5,148.58,148.34,148.58,4474.0,147.821,147.9007,147.6618,147.9007,4474.0
2021-08-12 12:15:00,148.6,149.38,148.47,149.12,123410.0,147.9206,148.697,147.7912,148.4382,123410.0
2021-08-12 12:20:00,149.11,149.28,148.71,148.8,42278.0,148.4283,148.5975,148.0301,148.1197,42278.0
2021-08-12 12:25:00,148.77,149.05,148.75,148.94,6158.0,148.0898,148.3685,148.0699,148.259,6158.0
2021-08-12 12:30:00,148.94,148.97,148.5,148.5,4769.0,148.259,148.2889,147.821,147.821,4769.0
2021-08-12 12:35:00,148.57,148.62,148.42,148.56,6739.0,147.8907,147.9405,147.7414,147.8808,6739.0
2021-08-12 12:40:00,148.52,148.71,148.47,148.55,5739.0,147.841,148.0301,147.7912,147.8708,5739.0
2021-08-12 12:45:00,148.56,148.65,148.45,148.51,4203.0,147.8808,147.9704,147.7713,147.831,4203.0
2021-08-12 12:50:00,148.54,148.54,148.2,148.23,3577.0,147.8609,147.8609,147.5224,147.5523,3577.0
2021-08-12 12:55:00,148.26,148.57,148.26,148.55,3316.0,147.5821,147.8907,147.5821,147.8708,3316.0
2021-08-12 13:00:00,148.58,148.65,148.43,148.53,4205.0,147.9007,147.9704,147.7514,147.8509,4205.0
2021-08-12 13:05:00,148.42,148.52,148.19,148.19,3172.0,147.7414,147.841,147.5125,147.5125,3172.0
2021-08-12 13:10:00,148.23,148.32,148.04,148.14,4311.0,147.5523,147.6419,147.3632,147.4627,4311.0
2021-08-12 13:15:00,148.21,148.57,148.21,148.52,13618.0,147.5324,147.8907,147.5324,147.841,13618.0
2021-08-12 13:20:00,148.44,148.44,148.25,148.25,7750.0,147.7613,147.7613,147.5722,147.5722,7750.0
2021-08-12 13:25:00,148.28,148.51,148.25,148.51,6372.0,147.6021,147.831,147.5722,147.831,6372.0
2021-08-12 13:30:00,148.5,148.58,148.34,148.34,5299.0,147.821,147.9007,147.6618,147.6618,5299.0
2021-08-12 13:35:00,148.4,148.7,148.14,148.62,7471.0,147.7215,148.0201,147.4627,147.9405,7471.0
2021-08-12 13:40:00,148.57,148.87,148.5,148.8,5644.0,147.8907,148.1894,147.821,148.1197,5644.0
2021-08-12 13:45:00,148.79,148.79,148.58,148.59,6130.0,148.1097,148.1097,147.9007,147.9106,6130.0
2021-08-12 13:50:00,148.65,148.7,148.42,148.43,6127.0,147.9704,148.0201,147.7414,147.7514,6127.0
2021-08-12 13:55:00,148.44,148.69,148.39,148.53,6839.0,147.7613,148.0102,147.7116,147.8509,6839.0
2021-08-12 14:00:00,148.58,148.67,148.41,148.64,2980.0,147.9007,147.9903,147.7315,147.9604,2980.0
2021-08-12 14:05:00,148.7,148.86,148.64,148.84,4984.0,148.0201,148.1794,147.9604,148.1595,4984.0
2021-08-12 14:10:00,148.9,148.96,148.8,148.81,5020.0,148.2192,148.2789,148.1197,148.1296,5020.0
2021-08-12 14:15:00,148.8,148.85,148.59,148.59,3274.0,148.1197,148.1694,147.9106,147.9106,3274.0
2021-08-12 14:20:00,148.59,148.74,148.56,148.74,3863.0,147.9106,148.06,147.8808,148.06,3863.0
2021-08-12 14:25:00,148.73,148.73,148.49,148.55,6232.0,148.05,148.05,147.8111,147.8708,6232.0
2021-08-12 14:30:00,148.59,148.6,148.42,148.46,4328.0,147.9106,147.9206,147.7414,147.7812,4328.0
2021-08-12 14:35:00,148.55,148.73,148.53,148.7,4846.0,147.8708,148.05,147.8509,148.0201,4846.0
2021-08-12 14:40:00,148.74,148.88,148.71,148.74,4330.0,148.06,148.1993,148.0301,148.06,4330.0
2021-08-12 14:45:00,148.7,148.88,148.7,148.82,4173.0,148.0201,148.1993,148.0201,148.1396,4173.0
2021-08-12 14:50:00,148.8,149.11,148.8,149.09,13224.0,148.1197,148.4283,148.1197,148.4084,13224.0
2021-08-12 14:55:00,149.13,149.37,149.09,149.29,10076.0,148.4482,148.6871,148.4084,148.6074,10076.0
2021-08-12 15:00:00,149.24,149.35,149.23,149.23,4493.0,148.5577,148.6672,148.5477,148.5477,4493.0
2021-08-12 15:05:00,149.18,149.23,148.95,149.01,5307.0,148.4979,148.5477,148.269,148.3287,5307.0
2021-08-12 15:10:00,149.01,149.24,149.01,149.23,5430.0,148.3287,148.5577,148.3287,148.5477,5430.0
2021-08-12 15:15:00,149.28,149.31,149.16,149.16,9932.0,148.5975,148.6273,148.478,148.478,9932.0
2021-08-12 15:20:00,149.19,149.2,148.94,149.13,48158.0,148.5079,148.5178,148.259,148.4482,48158.0
2021-08-12 15:25:00,149.11,149.24,148.98,149.04,17281.0,148.4283,148.5577,148.2989,148.3586,17281.0
2021-08-12 15:30:00,149.09,149.51,148.94,149.49,23590.0,148.4084,148.8264,148.259,148.8065,23590.0
2021-08-12 15:35:00,149.41,150.0,149.32,149.87,34426.0,148.7269,149.3142,148.6373,149.1848,34426.0
2021-08-12 15:40:00,149.84,150.14,149.68,150.14,29706.0,149.1549,149.4536,148.9957,149.4536,29706.0
2021-08-12 15:45:00,150.17,150.62,150.14,150.41,61204.0,149.4834,149.9314,149.4536,149.7223,61204.0
2021-08-12 15:50:00,150.33,150.86,150.26,150.86,88071.0,149.6427,150.1703,149.573,150.1703,88071.0
2021-08-12 15:55:00,150.9,150.9,150.28,150.28,85719.0,150.2101,150.2101,149.5929,149.5929,85719.0
2021-08-13 09:30:00,150.32,150.83,147.66,147.97,54152.0,149.6327,150.1404,146.9849,147.2935,54152.0
2021-08-13 09:35:00,148.02,148.54,147.5,148.19,24997.0,147.3432,147.8609,146.8256,147.5125,24997.0
2021-08-13 09:40:00,148.19,149.13,148.19,148.5,60803.0,147.5125,148.4482,147.5125,147.821,60803.0
2021-08-13 09:45:00,148.54,148.99,148.19,148.74,17011.0,147.8609,148.3088,147.5125,148.06,17011.0
2021-08-13 09:50:00,148.58,148.72,148.22,148.46,12219.0,147.9007,148.04,147.5423,147.7812,12219.0
2021-08-13 09:55:00,148.5,148.86,148.31,148.75,13987.0,147.821,148.1794,147.6319,148.0699,13987.0
2021-08-13 10:00:00,148.75,148.92,148.54,148.72,21325.0,148.0699,148.2391,147.8609,148.04,21325.0
2021-08-13 10:05:00,148.72,148.98,148.52,148.54,14346.0,148.04,148.2989,147.841,147.8609,14346.0
2021-08-13 10:10:00,148.55,149.05,148.41,148.66,16729.0,147.8708,148.3685,147.7315,147.9803,16729.0
2021-08-13 10:15:00,148.66,148.9,148.34,148.47,15695.0,147.9803,148.2192,147.6618,147.7912,15695.0
2021-08-13 10:20:00,148.45,148.77,148.37,148.39,15109.0,147.7713,148.0898,147.6916,147.7116,15109.0
2021-08-13 10:25:00,148.38,148.46,148.19,148.42,11771.0,147.7016,147.7812,147.5125,147.7414,11771.0
2021-08-13 10:30:00,148.47,149.16,148.42,149.02,9620.0,147.7912,148.478,147.7414,148.3387,9620.0
2021-08-13 10:35:00,149.03,149.34,148.92,148.92,15709.0,148.3486,148.6572,148.2391,148.2391,15709.0
2021-08-13 10:40:00,148.97,149.29,148.83,149.06,8200.0,148.2889,148.6074,148.1495,148.3785,8200.0
2021-08-13 10:45:00,149.08,149.24,149.01,149.17,8090.0,148.3984,148.5577,148.3287,148.488,8090.0
2021-08-13 10:50:00,149.25,149.33,149.0,149.03,12631.0,148.5676,148.6473,148.3188,148.3486,12631.0
2021-08-13 10:55:00,148.85,148.92,148.71,148.76,7800.0,148.1694,148.2391,148.0301,148.0799,7800.0
2021-08-13 11:00:00,148.84,149.2,148.83,149.2,6070.0,148.1595,148.5178,148.1495,148.5178,6070.0
2021-08-13 11:05:00,149.18,149.18,148.84,148.97,5836.0,148.4979,148.4979,148.1595,148.2889,5836.0
2021-08-13 11:10:00,149.03,149.12,148.94,149.03,6069.0,148.3486,148.4382,148.259,148.3486,6069.0
2021-08-13 11:15:00,148.97,149.1,148.91,149.05,4575.0,148.2889,148.4183,148.2292,148.3685,4575.0
2021-08-13 11:20:00,148.98,148.98,148.58,148.8,7467.0,148.2989,148.2989,147.9007,148.1197,7467.0
2021-08-13 11:25:00,148.83,148.98,148.65,148.68,6083.0,148.1495,148.2989,147.9704,148.0002,6083.0
2021-08-13 11:30:00,148.68,149.16,148.67,149.08,6461.0,148.0002,148.478,147.9903,148.3984,6461.0
2021-08-13 11:35:00,149.11,149.11,148.78,148.81,5858.0,148.4283,148.4283,148.0998,148.1296,5858.0
2021-08-13 11:40:00,148.78,149.07,148.66,149.0,6133.0,148.0998,148.3884,147.9803,148.3188,6133.0
2021-08-13 11:45:00,149.03,149.25,149.03,149.14,4053.0,148.3486,148.5676,148.3486,148.4581,4053.0
2021-08-13 11:50:00,149.08,149.27,149.08,149.21,8425.0,148.3984,148.5875,148.3984,148.5278,8425.0
2021-08-13 11:55:00,149.21,149.26,148.91,148.91,6702.0,148.5278,148.5776,148.2292,148.2292,6702.0
2021-08-13 12:00:00,148.9,149.2,148.9,149.14,4175.0,148.2192,148.5178,148.2192,148.4581,4175.0
2021-08-13 12:05:00,149.21,149.23,149.08,149.12,3165.0,148.5278,148.5477,148.3984,148.4382,3165.0
2021-08-13 12:10:00,149.08,149.21,149.07,149.09,5909.0,148.3984,148.5278,148.3884,148.4084,5909.0
2021-08-13 12:15:00,149.08,149.22,149.08,149.15,4309.0,148.3984,148.5378,148.3984,148.4681,4309.0
2021-08-13 12:20:00,149.19,149.28,149.07,149.23,5900.0,148.5079,148.5975,148.3884,148.5477,5900.0
2021-08-13 12:25:00,149.24,149.26,149.11,149.22,2670.0,148.5577,148.5776,148.4283,148.5378,2670.0
2021-08-13 12:30:00,149.25,149.3,149.09,149.09,2825.0,148.5676,148.6174,148.4084,148.4084,2825.0
2021-08-13 12:35:00,149.19,149.2,149.05,149.08,5459.0,148.5079,148.5178,148.3685,148.3984,5459.0
2021-08-13 12:40:00,149.08,149.15,149.04,149.04,3106.0,148.3984,148.4681,148.3586,148.3586,3106.0
2021-08-13 12:45:00,149.04,149.17,149.04,149.11,3399.0,148.3586,148.488,148.3586,148.4283,3399.0
2021-08-13 12:50:00,149.08,149.26,149.05,149.15,3502.0,148.3984,148.5776,148.3685,148.4681,3502.0
2021-08-13 12:55:00,149.2,149.31,149.15,149.24,5168.0,148.5178,148.6273,148.4681,148.5577,5168.0
2021-08-13 13:00:00,149.17,149.42,149.17,149.38,8426.0,148.488,148.7368,148.488,148.697,8426.0
2021-08-13 13:05:00,149.39,149.4,149.08,149.22,11022.0,148.707,148.7169,148.3984,148.5378,11022.0
2021-08-13 13:10:00,149.26,149.3,149.14,149.17,8456.0,148.5776,148.6174,148.4581,148.488,8456.0
2021-08-13 13:15:00,149.19,149.33,149.19,149.25,5162.0,148.5079,148.6473,148.5079,148.5676,5162.0
2021-08-13 13:20:00,149.24,149.33,149.22,149.28,6351.0,148.5577,148.6473,148.5378,148.5975,6351.0
2021-08-13 13:25:00,149.28,149.32,149.16,149.18,14100.0,148.5975,148.6373,148.478,148.4979,14100.0
2021-08-13 13:30:00,149.2,149.26,149.18,149.2,3957.0,148.5178,148.5776,148.4979,148.5178,3957.0
2021-08-13 13:35:00,149.23,149.4,149.18,149.34,5012.0,148.5477,148.7169,148.4979,148.6572,5012.0
2021-08-13 13:40:00,149.36,149.36,149.15,149.31,4500.0,148.6771,148.6771,148.4681,148.6273,4500.0
2021-08-13 13:45:00,149.31,149.34,149.14,149.16,5180.0,148.6273,148.6572,148.4581,148.478,5180.0
2021-08-13 13:50:00,149.13,149.31,149.13,149.18,6660.0,148.4482,148.6273,148.4482,148.4979,6660.0
2021-08-13 13:55:00,149.2,149.2,148.96,149.12,11409.0,148.5178,148.5178,148.2789,148.4382,11409.0
2021-08-13 14:00:00,149.13,149.14,149.02,149.03,3548.0,148.4482,148.4581,148.3387,148.3486,3548.0
2021-08-13 14:05:00,149.05,149.26,148.95,149.03,11621.0,148.3685,148.5776,148.269,148.3486,11621.0
2021-08-13 14:10:00,148.96,149.04,148.79,148.93,11899.0,148.2789,148.3586,148.1097,148.2491,11899.0
2021-08-13 14:15:00,148.93,148.93,148.81,148.81,4984.0,148.2491,148.2491,148.1296,148.1296,4984.0
2021-08-13 14:20:00,148.83,148.83,148.46,148.57,8481.0,148.1495,148.1495,147.7812,147.8907,8481.0
2021-08-13 14:25:00,148.55,148.55,148.2,148.28,14003.0,147.8708,147.8708,147.5224,147.6021,14003.0
2021-08-13 14:30:00,148.28,148.34,148.19,148.27,9978.0,147.6021,147.6618,147.5125,147.5921,9978.0
2021-08-13 14:35:00,148.25,148.33,148.04,148.04,7622.0,147.5722,147.6518,147.3632,147.3632,7622.0
2021-08-13 14:40:00,148.1,148.1,147.83,147.96,9787.0,147.4229,147.4229,147.1541,147.2835,9787.0
2021-08-13 14:45:00,147.94,148.1,147.91,147.91,5595.0,147.2636,147.4229,147.2337,147.2337,5595.0
2021-08-13 14:50:00,147.87,147.93,147.76,147.8,23435.0,147.1939,147.2537,147.0844,147.1242,23435.0
2021-08-13 14:55:00,147.8,148.0,147.63,147.74,17074.0,147.1242,147.3233,146.955,147.0645,17074.0
2021-08-13 15:00:00,147.76,147.81,147.55,147.69,22039.0,147.0844,147.1342,146.8754,147.0148,22039.0
2021-08-13 15:05:00,147.76,147.82,147.64,147.69,13618.0,147.0844,147.1442,146.965,147.0148,13618.0
2021-08-13 15:10:00,147.72,147.88,147.64,147.86,30392.0,147.0446,147.2039,146.965,147.184,30392.0
2021-08-13 15:15:00,147.88,147.93,147.67,147.74,15265.0,147.2039,147.2537,146.9948,147.0645,15265.0
2021-08-13 15:20:00,147.71,148.0,147.67,147.67,16929.0,147.0347,147.3233,146.9948,146.9948,16929.0
2021-08-13 15:25:00,147.7,147.78,147.48,147.54,26281.0,147.0247,147.1043,146.8057,146.8654,26281.0
2021-08-13 15:30:00,147.56,147.62,147.33,147.44,27236.0,146.8853,146.9451,146.6564,146.7659,27236.0
2021-08-13 15:35:00,147.47,147.58,147.45,147.51,30984.0,146.7958,146.9053,146.7758,146.8356,30984.0
2021-08-13 15:40:00,147.52,147.94,147.51,147.94,33245.0,146.8455,147.2636,146.8356,147.2636,33245.0
2021-08-13 15:45:00,147.96,148.18,147.81,148.18,51321.0,147.2835,147.5025,147.1342,147.5025,51321.0
2021-08-13 15:50:00,148.19,148.54,148.11,148.5,64888.0,147.5125,147.8609,147.4328,147.821,64888.0
2021-08-13 15:55:00,148.52,148.79,148.45,148.64,114693.0,147.841,148.1097,147.7713,147.9604,114693.0
2021-08-16 09:30:00,147.42,147.54,146.0,146.15,34680.0,146.746,146.8654,145.3325,145.4818,34680.0
2021-08-16 09:35:00,146.16,146.55,145.87,146.47,36821.0,145.4917,145.88,145.2031,145.8003,36821.0
2021-08-16 09:40:00,146.5,146.5,145.83,145.96,21808.0,145.8302,145.8302,145.1633,145.2927,21808.0
2021-08-16 09:45:00,145.95,146.01,145.28,145.67,32045.0,145.2827,145.3424,144.6158,145.004,32045.0
2021-08-16 09:50:00,145.63,145.63,144.89,145.19,27965.0,144.9642,144.9642,144.2276,144.5262,27965.0
2021-08-16 09:55:00,145.16,145.19,144.91,144.91,34262.0,144.4963,144.5262,144.2475,144.2475,34262.0
2021-08-16 10:00:00,144.94,145.26,144.5,145.17,10917.0,144.2773,144.5959,143.8393,144.5063,10917.0
2021-08-16 10:05:00,145.25,145.72,144.98,145.72,10012.0,144.5859,145.0538,144.3171,145.0538,10012.0
2021-08-16 10:10:00,145.71,146.82,145.64,146.11,25789.0,145.0438,146.1487,144.9741,145.442,25789.0
2021-08-16 10:15:00,146.13,146.2,145.29,145.31,26898.0,145.4619,145.5316,144.6257,144.6456,26898.0
2021-08-16 10:20:00,145.26,145.35,144.53,144.53,32199.0,144.5959,144.6855,143.8692,143.8692,32199.0
2021-08-16 10:25:00,144.61,144.7,144.1,144.34,30486.0,143.9488,144.0384,143.4412,143.6801,30486.0
2021-08-16 10:30:00,144.26,144.75,144.05,144.24,15870.0,143.6004,144.0882,143.3914,143.5805,15870.0
2021-08-16 10:35:00,144.32,144.86,144.32,144.6,14198.0,143.6602,144.1977,143.6602,143.9389,14198.0
2021-08-16 10:40:00,144.63,144.86,144.33,144.52,12055.0,143.9687,144.1977,143.6701,143.8592,12055.0
2021-08-16 10:45:00,144.41,144.56,144.06,144.15,30650.0,143.7497,143.8991,143.4013,143.4909,30650.0
2021-08-16 10:50:00,144.15,144.29,143.72,143.82,29156.0,143.4909,143.6303,143.0629,143.1624,29156.0
2021-08-16 10:55:00,143.86,143.86,143.28,143.37,34350.0,143.2023,143.2023,142.6249,142.7145,34350.0
2021-08-16 11:00:00,143.43,143.6,143.13,143.23,36245.0,142.7742,142.9435,142.4756,142.5751,36245.0
2021-08-16 11:05:00,143.19,143.59,143.14,143.39,17290.0,142.5353,142.9335,142.4856,142.7344,17290.0
2021-08-16 11:10:00,143.39,143.69,143.15,143.19,37962.0,142.7344,143.033,142.4955,142.5353,37962.0
2021-08-16 11:15:00,143.27,144.0,143.26,143.94,11388.0,142.615,143.3416,142.605,143.2819,11388.0
2021-08-16 11:20:00,143.94,144.23,143.88,144.19,37471.0,143.2819,143.5706,143.2222,143.5308,37471.0
2021-08-16 11:25:00,144.13,144.23,143.88,144.22,41887.0,143.471,143.5706,143.2222,143.5606,41887.0
2021-08-16 11:30:00,144.27,144.87,144.27,144.87,13016.0,143.6104,144.2076,143.6104,144.2076,13016.0
2021-08-16 11:35:00,144.84,145.0,144.47,144.69,28923.0,144.1778,144.3371,143.8095,144.0285,28923.0
2021-08-16 11:40:00,144.69,144.93,144.49,144.5,7521.0,144.0285,144.2674,143.8294,143.8393,7521.0
2021-08-16 11:45:00,144.46,144.46,144.21,144.21,9939.0,143.7995,143.7995,143.5507,143.5507,9939.0
2021-08-16 11:50:00,144.24,144.57,144.18,144.26,12703.0,143.5805,143.909,143.5208,143.6004,12703.0
2021-08-16 11:55:00,144.34,144.5,144.23,144.35,8627.0,143.6801,143.8393,143.5706,143.69,8627.0
2021-08-16 12:00:00,144.28,144.3,143.95,144.14,10115.0,143.6203,143.6403,143.2919,143.481,10115.0
2021-08-16 12:05:00,144.2,144.3,143.9,144.03,19219.0,143.5407,143.6403,143.2421,143.3715,19219.0
2021-08-16 12:10:00,143.99,144.22,143.94,144.0,32500.0,143.3317,143.5606,143.2819,143.3416,32500.0
2021-08-16 12:15:00,144.02,144.03,143.74,143.98,39382.0,143.3615,143.3715,143.0828,143.3217,39382.0
2021-08-16 12:20:00,143.99,144.43,143.9,144.28,19958.0,143.3317,143.7697,143.2421,143.6203,19958.0
2021-08-16 12:25:00,144.23,144.24,143.98,144.1,13364.0,143.5706,143.5805,143.3217,143.4412,13364.0
2021-08-16 12:30:00,144.13,144.24,144.02,144.02,11209.0,143.471,143.5805,143.3615,143.3615,11209.0
2021-08-16 12:35:00,144.1,144.4,144.07,144.31,8519.0,143.4412,143.7398,143.4113,143.6502,8519.0
2021-08-16 12:40:00,144.35,144.35,144.01,144.3,9975.0,143.69,143.69,143.3516,143.6403,9975.0
2021-08-16 12:45:00,144.3,144.37,144.17,144.21,9452.0,143.6403,143.7099,143.5108,143.5507,9452.0
2021-08-16 12:50:00,144.21,144.25,144.07,144.13,8120.0,143.5507,143.5905,143.4113,143.471,8120.0
2021-08-16 12:55:00,144.1,144.29,144.1,144.26,5973.0,143.4412,143.6303,143.4412,143.6004,5973.0
2021-08-16 13:00:00,144.33,144.37,144.25,144.25,6050.0,143.6701,143.7099,143.5905,143.5905,6050.0
2021-08-16 13:05:00,144.3,144.3,143.76,143.77,17718.0,143.6403,143.6403,143.1027,143.1127,17718.0
2021-08-16 13:10:00,143.74,144.05,143.74,143.96,8516.0,143.0828,143.3914,143.0828,143.3018,8516.0
2021-08-16 13:15:00,143.94,143.99,143.79,143.82,6457.0,143.2819,143.3317,143.1326,143.1624,6457.0
2021-08-16 13:20:00,143.77,143.87,143.6,143.65,16676.0,143.1127,143.2122,142.9435,142.9932,16676.0
2021-08-16 13:25:00,143.71,143.94,143.61,143.75,10178.0,143.0529,143.2819,142.9534,143.0928,10178.0
2021-08-16 13:30:00,143.71,143.9,143.71,143.89,20924.0,143.0529,143.2421,143.0529,143.2321,20924.0
2021-08-16 13:35:00,143.9,144.41,143.89,144.41,59148.0,143.2421,143.7497,143.2321,143.7497,59148.0
2021-08-16 13:40:00,144.41,145.07,144.39,144.97,79728.0,143.7497,144.4067,143.7298,144.3072,79728.0
2021-08-16 13:45:00,145.0,145.22,144.93,145.08,46550.0,144.3371,144.556,144.2674,144.4167,46550.0
2021-08-16 13:50:00,145.11,145.42,145.05,145.27,27065.0,144.4465,144.7551,144.3868,144.6058,27065.0
2021-08-16 13:55:00,145.27,145.51,145.23,145.36,12811.0,144.6058,144.8447,144.566,144.6954,12811.0
2021-08-16 14:00:00,145.29,145.39,145.1,145.1,40727.0,144.6257,144.7253,144.4366,144.4366,40727.0
2021-08-16 14:05:00,145.13,145.16,145.0,145.09,10533.0,144.4665,144.4963,144.3371,144.4266,10533.0
2021-08-16 14:10:00,145.11,145.15,144.98,145.02,16380.0,144.4465,144.4864,144.3171,144.357,16380.0
2021-08-16 14:15:00,145.01,145.06,144.73,144.9,26413.0,144.347,144.3968,144.0683,144.2375,26413.0
2021-08-16 14:20:00,144.85,145.0,144.78,144.8,9447.0,144.1877,144.3371,144.1181,144.138,9447.0
2021-08-16 14:25:00,144.81,144.84,144.5,144.68,18808.0,144.1479,144.1778,143.8393,144.0185,18808.0
2021-08-16 14:30:00,144.67,144.77,144.47,144.47,11109.0,144.0086,144.1081,143.8095,143.8095,11109.0
2021-08-16 14:35:00,144.45,144.62,144.45,144.61,22535.0,143.7896,143.9588,143.7896,143.9488,22535.0
2021-08-16 14:40:00,144.62,144.64,144.47,144.51,9648.0,143.9588,143.9787,143.8095,143.8493,9648.0
2021-08-16 14:45:00,144.53,144.71,144.46,144.59,14544.0,143.8692,144.0484,143.7995,143.9289,14544.0
2021-08-16 14:50:00,144.6,144.71,144.33,144.33,23474.0,143.9389,144.0484,143.6701,143.6701,23474.0
2021-08-16 14:55:00,144.33,144.5,144.31,144.35,19664.0,143.6701,143.8393,143.6502,143.69,19664.0
2021-08-16 15:00:00,144.38,144.5,144.3,144.46,8435.0,143.7199,143.8393,143.6403,143.7995,8435.0
2021-08-16 15:05:00,144.47,144.5,144.1,144.11,26686.0,143.8095,143.8393,143.4412,143.4511,26686.0
2021-08-16 15:10:00,144.13,144.52,144.12,144.43,14126.0,143.471,143.8592,143.4611,143.7697,14126.0
2021-08-16 15:15:00,144.44,144.45,144.19,144.36,11662.0,143.7796,143.7896,143.5308,143.7,11662.0
2021-08-16 15:20:00,144.37,144.37,144.2,144.31,12780.0,143.7099,143.7099,143.5407,143.6502,12780.0
2021-08-16 15:25:00,144.35,144.38,144.21,144.26,16084.0,143.69,143.7199,143.5507,143.6004,16084.0
2021-08-16 15:30:00,144.24,144.34,144.1,144.34,24343.0,143.5805,143.6801,143.4412,143.6801,24343.0
2021-08-16 15:35:00,144.35,144.37,143.99,144.0,16124.0,143.69,143.7099,143.3317,143.3416,16124.0
2021-08-16 15:40:00,144.06,144.09,143.72,143.78,48749.0,143.4013,143.4312,143.0629,143.1226,48749.0
2021-08-16 15:45:00,143.8,143.87,143.66,143.84,32114.0,143.1425,143.2122,143.0032,143.1824,32114.0
2021-08-16 15:50:00,143.84,144.03,143.8,144.03,44466.0,143.1824,143.3715,143.1425,143.3715,44466.0
2021-08-16 15:55:00,144.04,144.26,144.03,144.14,132313.0,143.3814,143.6004,143.3715,143.481,132313.0
2021-08-17 09:30:00,143.22,143.24,141.92,142.22,41261.0,142.5652,142.5851,141.2711,141.5698,41261.0
2021-08-17 09:35:00,142.37,142.81,142.0,142.81,16598.0,141.7191,142.1571,141.3508,142.1571,16598.0
2021-08-17 09:40:00,142.82,143.24,142.46,142.58,12822.0,142.167,142.5851,141.8087,141.9281,12822.0
2021-08-17 09:45:00,142.74,143.44,142.73,143.11,7481.0,142.0874,142.7842,142.0774,142.4557,7481.0
2021-08-17 09:50:00,143.16,143.17,142.2,142.62,13702.0,142.5055,142.5154,141.5499,141.9679,13702.0
2021-08-17 09:55:00,142.51,142.52,141.66,141.73,8000.0,141.8584,141.8684,141.0123,141.082,8000.0
2021-08-17 10:00:00,141.84,142.18,141.73,141.91,17987.0,141.1915,141.5299,141.082,141.2612,17987.0
2021-08-17 10:05:00,141.9,142.72,141.8,142.19,59859.0,141.2512,142.0675,141.1517,141.5399,59859.0
2021-08-17 10:10:00,142.26,142.82,142.17,142.78,40644.0,141.6096,142.167,141.52,142.1272,40644.0
2021-08-17 10:15:00,142.8,143.1,142.47,142.47,28026.0,142.1471,142.4457,141.8186,141.8186,28026.0
2021-08-17 10:20:00,142.55,142.88,142.54,142.8,22331.0,141.8983,142.2267,141.8883,142.1471,22331.0
2021-08-17 10:25:00,142.75,143.13,142.74,142.9,9869.0,142.0973,142.4756,142.0874,142.2467,9869.0
2021-08-17 10:30:00,143.0,143.07,142.16,142.24,12722.0,142.3462,142.4159,141.51,141.5897,12722.0
2021-08-17 10:35:00,142.24,142.57,142.21,142.41,26194.0,141.5897,141.9182,141.5598,141.7589,26194.0
2021-08-17 10:40:00,142.34,142.57,142.24,142.34,13733.0,141.6892,141.9182,141.5897,141.6892,13733.0
2021-08-17 10:45:00,142.34,142.71,142.13,142.71,43244.0,141.6892,142.0575,141.4802,142.0575,43244.0
2021-08-17 10:50:00,142.61,142.66,142.14,142.25,17122.0,141.958,142.0077,141.4901,141.5996,17122.0
2021-08-17 10:55:00,142.28,142.42,142.0,142.19,28763.0,141.6295,141.7688,141.3508,141.5399,28763.0
2021-08-17 11:00:00,142.18,142.35,141.88,141.88,8827.0,141.5299,141.6992,141.2313,141.2313,8827.0
2021-08-17 11:05:00,141.89,141.9,141.61,141.61,4734.0,141.2413,141.2512,140.9626,140.9626,4734.0
2021-08-17 11:10:00,141.63,141.66,141.04,141.23,32926.0,140.9825,141.0123,140.3952,140.5843,32926.0
2021-08-17 11:15:00,141.37,141.66,141.11,141.62,17682.0,140.7236,141.0123,140.4648,140.9725,17682.0
2021-08-17 11:20:00,141.6,142.1,141.54,141.65,8801.0,140.9526,141.4503,140.8929,141.0024,8801.0
2021-08-17 11:25:00,141.58,141.63,141.25,141.25,10999.0,140.9327,140.9825,140.6042,140.6042,10999.0
2021-08-17 11:30:00,141.34,141.88,141.29,141.88,4840.0,140.6938,141.2313,140.644,141.2313,4840.0
2021-08-17 11:35:00,141.84,141.84,141.35,141.53,9096.0,141.1915,141.1915,140.7037,140.8829,9096.0
2021-08-17 11:40:00,141.69,141.73,141.15,141.61,22791.0,141.0422,141.082,140.5047,140.9626,22791.0
2021-08-17 11:45:00,141.63,141.88,141.52,141.62,6990.0,140.9825,141.2313,140.873,140.9725,6990.0
2021-08-17 11:50:00,141.6,141.82,141.52,141.69,5187.0,140.9526,141.1716,140.873,141.0422,5187.0
2021-08-17 11:55:00,141.63,141.66,141.33,141.48,18572.0,140.9825,141.0123,140.6838,140.8331,18572.0
2021-08-17 12:00:00,141.49,141.58,141.35,141.47,12356.0,140.8431,140.9327,140.7037,140.8232,12356.0
2021-08-17 12:05:00,141.49,142.05,141.44,141.68,37382.0,140.8431,141.4005,140.7933,141.0322,37382.0
2021-08-17 12:10:00,141.64,142.13,141.63,142.0,5700.0,140.9924,141.4802,140.9825,141.3508,5700.0
2021-08-17 12:15:00,141.99,142.04,141.62,141.87,8365.0,141.3408,141.3906,140.9725,141.2214,8365.0
2021-08-17 12:20:00,141.86,142.04,141.78,141.91,6627.0,141.2114,141.3906,141.1318,141.2612,6627.0
2021-08-17 12:25:00,141.9,142.08,141.83,142.0,5142.0,141.2512,141.4304,141.1815,141.3508,5142.0
2021-08-17 12:30:00,141.99,142.02,141.67,141.72,9903.0,141.3408,141.3707,141.0223,141.072,9903.0
2021-08-17 12:35:00,141.78,141.85,141.49,141.59,8013.0,141.1318,141.2015,140.8431,140.9426,8013.0
2021-08-17 12:40:00,141.56,141.59,141.43,141.48,41038.0,140.9128,140.9426,140.7834,140.8331,41038.0
2021-08-17 12:45:00,141.51,141.55,141.13,141.15,11810.0,140.863,140.9028,140.4847,140.5047,11810.0
2021-08-17 12:50:00,141.18,141.3,140.9,140.91,12625.0,140.5345,140.654,140.2558,140.2658,12625.0
2021-08-17 12:55:00,140.91,140.99,140.72,140.79,12630.0,140.2658,140.3454,140.0766,140.1463,12630.0
2021-08-17 13:00:00,140.74,141.51,140.62,141.45,25777.0,140.0965,140.863,139.9771,140.8033,25777.0
2021-08-17 13:05:00,141.42,141.88,141.31,141.68,7502.0,140.7734,141.2313,140.6639,141.0322,7502.0
2021-08-17 13:10:00,141.78,141.96,141.66,141.87,5957.0,141.1318,141.3109,141.0123,141.2214,5957.0
2021-08-17 13:15:00,141.86,141.86,141.59,141.67,9039.0,141.2114,141.2114,140.9426,141.0223,9039.0
2021-08-17 13:20:00,141.72,141.76,141.35,141.38,8786.0,141.072,141.1119,140.7037,140.7336,8786.0
2021-08-17 13:25:00,141.41,141.55,141.34,141.48,20315.0,140.7635,140.9028,140.6938,140.8331,20315.0
2021-08-17 13:30:00,141.47,141.47,141.13,141.17,8533.0,140.8232,140.8232,140.4847,140.5246,8533.0
2021-08-17 13:35:00,141.15,141.24,140.85,140.91,11005.0,140.5047,140.5942,140.206,140.2658,11005.0
2021-08-17 13:40:00,140.89,140.89,140.66,140.8,13609.0,140.2458,140.2458,140.0169,140.1563,13609.0
2021-08-17 13:45:00,140.8,141.0,140.76,140.88,5217.0,140.1563,140.3553,140.1164,140.2359,5217.0
2021-08-17 13:50:00,140.95,141.38,140.91,141.17,5645.0,140.3056,140.7336,140.2658,140.5246,5645.0
2021-08-17 13:55:00,141.18,141.67,141.08,141.58,6404.0,140.5345,141.0223,140.435,140.9327,6404.0
2021-08-17 14:00:00,141.55,141.79,141.54,141.79,1437.0,140.9028,141.1417,140.8929,141.1417,1437.0
2021-08-17 14:05:00,141.74,141.93,141.73,141.8,3526.0,141.092,141.2811,141.082,141.1517,3526.0
2021-08-17 14:10:00,141.78,141.91,141.73,141.88,4617.0,141.1318,141.2612,141.082,141.2313,4617.0
2021-08-17 14:15:00,141.93,142.04,141.85,141.86,4845.0,141.2811,141.3906,141.2015,141.2114,4845.0
2021-08-17 14:20:00,141.96,141.97,141.65,141.75,5100.0,141.3109,141.3209,141.0024,141.1019,5100.0
2021-08-17 14:25:00,141.76,141.85,141.62,141.7,5843.0,141.1119,141.2015,140.9725,141.0521,5843.0
2021-08-17 14:30:00,141.69,141.89,141.57,141.63,11421.0,141.0422,141.2413,140.9227,140.9825,11421.0
2021-08-17 14:35:00,141.64,141.83,141.54,141.79,2100.0,140.9924,141.1815,140.8929,141.1417,2100.0
2021-08-17 14:40:00,141.79,141.89,141.65,141.87,8043.0,141.1417,141.2413,141.0024,141.2214,8043.0
2021-08-17 14:45:00,141.91,142.15,141.77,142.05,9546.0,141.2612,141.5001,141.1218,141.4005,9546.0
2021-08-17 14:50:00,142.09,142.14,141.84,141.93,6075.0,141.4404,141.4901,141.1915,141.2811,6075.0
2021-08-17 14:55:00,141.93,142.24,141.93,142.18,6250.0,141.2811,141.5897,141.2811,141.5299,6250.0
2021-08-17 15:00:00,142.17,142.3,142.05,142.1,5525.0,141.52,141.6494,141.4005,141.4503,5525.0
2021-08-17 15:05:00,142.1,142.15,141.96,142.08,6306.0,141.4503,141.5001,141.3109,141.4304,6306.0
2021-08-17 15:10:00,142.13,142.13,141.73,141.74,8337.0,141.4802,141.4802,141.082,141.092,8337.0
2021-08-17 15:15:00,141.74,141.94,141.66,141.74,11171.0,141.092,141.291,141.0123,141.092,11171.0
2021-08-17 15:20:00,141.8,141.82,141.46,141.46,8134.0,141.1517,141.1716,140.8132,140.8132,8134.0
2021-08-17 15:25:00,141.48,141.55,141.39,141.5,17807.0,140.8331,140.9028,140.7436,140.8531,17807.0
2021-08-17 15:30:00,141.56,141.95,141.56,141.93,25431.0,140.9128,141.301,140.9128,141.2811,25431.0
2021-08-17 15:35:00,141.97,142.17,141.71,141.94,26260.0,141.3209,141.52,141.0621,141.291,26260.0
2021-08-17 15:40:00,141.93,142.03,141.82,141.94,20158.0,141.2811,141.3806,141.1716,141.291,20158.0
2021-08-17 15:45:00,141.94,142.13,141.87,141.87,25875.0,141.291,141.4802,141.2214,141.2214,25875.0
2021-08-17 15:50:00,141.9,142.31,141.88,142.19,50980.0,141.2512,141.6593,141.2313,141.5399,50980.0
2021-08-17 15:55:00,142.24,142.64,141.98,142.59,167658.0,141.5897,141.9878,141.3309,141.9381,167658.0
2021-08-18 09:30:00,142.37,142.37,141.51,141.65,29970.0,141.7191,141.7191,140.863,141.0024,29970.0
2021-08-18 09:35:00,141.65,141.81,141.01,141.25,18298.0,141.0024,141.1616,140.3653,140.6042,18298.0
2021-08-18 09:40:00,141.22,141.28,140.92,141.21,11182.0,140.5743,140.6341,140.2757,140.5644,11182.0
2021-08-18 09:45:00,141.09,141.18,140.09,140.13,29356.0,140.4449,140.5345,139.4495,139.4893,29356.0
2021-08-18 09:50:00,140.14,140.72,139.81,140.72,36369.0,139.4993,140.0766,139.1708,140.0766,36369.0
2021-08-18 09:55:00,140.72,141.78,140.7,141.69,42734.0,140.0766,141.1318,140.0567,141.0422,42734.0
2021-08-18 10:00:00,141.57,141.83,141.23,141.56,23690.0,140.9227,141.1815,140.5843,140.9128,23690.0
2021-08-18 10:05:00,141.56,141.92,141.05,141.13,9475.0,140.9128,141.2711,140.4051,140.4847,9475.0
2021-08-18 10:10:00,141.22,141.31,140.71,141.07,9819.0,140.5743,140.6639,140.0667,140.425,9819.0
2021-08-18 10:15:00,141.08,141.35,140.92,141.13,9426.0,140.435,140.7037,140.2757,140.4847,9426.0
2021-08-18 10:20:00,141.31,141.56,141.11,141.19,6518.0,140.6639,140.9128,140.4648,140.5445,6518.0
2021-08-18 10:25:00,141.16,141.29,140.9,140.96,10399.0,140.5146,140.644,140.2558,140.3155,10399.0
2021-08-18 10:30:00,140.96,141.18,140.83,141.03,12596.0,140.3155,140.5345,140.1861,140.3852,12596.0
2021-08-18 10:35:00,141.16,141.45,141.04,141.39,7615.0,140.5146,140.8033,140.3952,140.7436,7615.0
2021-08-18 10:40:00,141.38,141.78,141.26,141.59,16341.0,140.7336,141.1318,140.6142,140.9426,16341.0
2021-08-18 10:45:00,141.56,142.37,141.49,142.29,39101.0,140.9128,141.7191,140.8431,141.6394,39101.0
2021-08-18 10:50:00,142.22,142.56,142.04,142.32,26518.0,141.5698,141.9082,141.3906,141.6693,26518.0
2021-08-18 10:55:00,142.31,142.66,142.16,142.28,20092.0,141.6593,142.0077,141.51,141.6295,20092.0
2021-08-18 11:00:00,142.36,143.18,142.14,143.07,22278.0,141.7091,142.5254,141.4901,142.4159,22278.0
2021-08-18 11:05:00,142.92,143.21,142.77,142.9,16149.0,142.2666,142.5552,142.1172,142.2467,16149.0
2021-08-18 11:10:00,142.9,143.03,142.63,142.63,5016.0,142.2467,142.3761,141.9779,141.9779,5016.0
2021-08-18 11:15:00,142.57,142.77,142.4,142.45,4232.0,141.9182,142.1172,141.7489,141.7987,4232.0
2021-08-18 11:20:00,142.35,142.64,142.35,142.6,4740.0,141.6992,141.9878,141.6992,141.948,4740.0
2021-08-18 11:25:00,142.57,142.57,142.3,142.5,7778.0,141.9182,141.9182,141.6494,141.8485,7778.0
2021-08-18 11:30:00,142.5,142.56,142.29,142.33,5573.0,141.8485,141.9082,141.6394,141.6793,5573.0
2021-08-18 11:35:00,142.32,142.66,142.32,142.46,7181.0,141.6693,142.0077,141.6693,141.8087,7181.0
2021-08-18 11:40:00,142.46,142.67,142.39,142.59,10726.0,141.8087,142.0177,141.739,141.9381,10726.0
2021-08-18 11:45:00,142.58,142.63,142.29,142.29,2900.0,141.9281,141.9779,141.6394,141.6394,2900.0
2021-08-18 11:50:00,142.28,142.67,142.25,142.59,9928.0,141.6295,142.0177,141.5996,141.9381,9928.0
2021-08-18 11:55:00,142.49,142.63,142.4,142.63,4452.0,141.8385,141.9779,141.7489,141.9779,4452.0
2021-08-18 12:00:00,142.61,142.65,142.47,142.55,3100.0,141.958,141.9978,141.8186,141.8983,3100.0
2021-08-18 12:05:00,142.51,142.55,142.35,142.35,3808.0,141.8584,141.8983,141.6992,141.6992,3808.0
2021-08-18 12:10:00,142.34,142.41,142.16,142.16,7199.0,141.6892,141.7589,141.51,141.51,7199.0
2021-08-18 12:15:00,142.22,142.23,141.82,141.88,8130.0,141.5698,141.5797,141.1716,141.2313,8130.0
2021-08-18 12:20:00,141.95,141.95,141.56,141.78,8744.0,141.301,141.301,140.9128,141.1318,8744.0
2021-08-18 12:25:00,141.71,141.93,141.71,141.89,6535.0,141.0621,141.2811,141.0621,141.2413,6535.0
2021-08-18 12:30:00,141.86,141.99,141.76,141.84,7753.0,141.2114,141.3408,141.1119,141.1915,7753.0
2021-08-18 12:35:00,141.9,142.32,141.89,142.15,6439.0,141.2512,141.6693,141.2413,141.5001,6439.0
2021-08-18 12:40:00,142.15,142.15,141.98,142.09,2470.0,141.5001,141.5001,141.3309,141.4404,2470.0
2021-08-18 12:45:00,142.08,142.18,142.02,142.18,2717.0,141.4304,141.5299,141.3707,141.5299,2717.0
2021-08-18 12:50:00,142.2,142.28,142.08,142.23,1649.0,141.5499,141.6295,141.4304,141.5797,1649.0
2021-08-18 12:55:00,142.16,142.3,142.11,142.16,6029.0,141.51,141.6494,141.4603,141.51,6029.0
2021-08-18 13:00:00,142.02,142.12,141.99,142.07,2500.0,141.3707,141.4702,141.3408,141.4204,2500.0
2021-08-18 13:05:00,142.16,142.28,142.12,142.28,5486.0,141.51,141.6295,141.4702,141.6295,5486.0
2021-08-18 13:10:00,142.34,142.37,142.24,142.24,2513.0,141.6892,141.7191,141.5897,141.5897,2513.0
2021-08-18 13:15:00,142.28,142.36,142.15,142.19,7703.0,141.6295,141.7091,141.5001,141.5399,7703.0
2021-08-18 13:20:00,142.36,142.37,142.22,142.32,2560.0,141.7091,141.7191,141.5698,141.6693,2560.0
2021-08-18 13:25:00,142.22,142.25,142.13,142.13,7676.0,141.5698,141.5996,141.4802,141.4802,7676.0
2021-08-18 13:30:00,142.13,142.23,142.04,142.12,11056.0,141.4802,141.5797,141.3906,141.4702,11056.0
2021-08-18 13:35:00,142.02,142.06,141.97,142.02,2887.0,141.3707,141.4105,141.3209,141.3707,2887.0
2021-08-18 13:40:00,142.08,142.17,141.92,142.17,3376.0,141.4304,141.52,141.2711,141.52,3376.0
2021-08-18 13:45:00,142.16,142.16,141.97,141.98,7650.0,141.51,141.51,141.3209,141.3309,7650.0
2021-08-18 13:50:00,142.01,142.03,141.93,142.0,1413.0,141.3607,141.3806,141.2811,141.3508,1413.0
2021-08-18 13:55:00,141.97,142.07,141.92,141.99,3923.0,141.3209,141.4204,141.2711,141.3408,3923.0
2021-08-18 14:00:00,141.98,142.21,141.83,142.21,6586.0,141.3309,141.5598,141.1815,141.5598,6586.0
2021-08-18 14:05:00,142.28,142.28,141.91,141.97,4435.0,141.6295,141.6295,141.2612,141.3209,4435.0
2021-08-18 14:10:00,142.03,142.25,141.36,141.54,10671.0,141.3806,141.5996,140.7137,140.8929,10671.0
2021-08-18 14:15:00,141.61,141.63,141.0,141.32,21395.0,140.9626,140.9825,140.3553,140.6739,21395.0
2021-08-18 14:20:00,141.3,141.62,141.11,141.39,17063.0,140.654,140.9725,140.4648,140.7436,17063.0
2021-08-18 14:25:00,141.43,141.57,141.24,141.38,15892.0,140.7834,140.9227,140.5942,140.7336,15892.0
2021-08-18 14:30:00,141.41,141.61,141.3,141.42,20627.0,140.7635,140.9626,140.654,140.7734,20627.0
2021-08-18 14:35:00,141.47,141.54,141.4,141.51,4493.0,140.8232,140.8929,140.7535,140.863,4493.0
2021-08-18 14:40:00,141.49,141.52,141.33,141.37,8561.0,140.8431,140.873,140.6838,140.7236,8561.0
2021-08-18 14:45:00,141.4,141.55,141.28,141.35,13798.0,140.7535,140.9028,140.6341,140.7037,13798.0
2021-08-18 14:50:00,141.38,141.45,141.33,141.4,14668.0,140.7336,140.8033,140.6838,140.7535,14668.0
2021-08-18 14:55:00,141.38,141.58,141.32,141.55,9398.0,140.7336,140.9327,140.6739,140.9028,9398.0
2021-08-18 15:00:00,141.49,141.52,141.24,141.33,8493.0,140.8431,140.873,140.5942,140.6838,8493.0
2021-08-18 15:05:00,141.38,141.61,141.31,141.43,6498.0,140.7336,140.9626,140.6639,140.7834,6498.0
2021-08-18 15:10:00,141.42,141.55,141.31,141.33,7200.0,140.7734,140.9028,140.6639,140.6838,7200.0
2021-08-18 15:15:00,141.33,141.37,141.22,141.27,9159.0,140.6838,140.7236,140.5743,140.6241,9159.0
2021-08-18 15:20:00,141.27,141.39,141.18,141.19,10248.0,140.6241,140.7436,140.5345,140.5445,10248.0
2021-08-18 15:25:00,141.14,141.16,140.85,140.92,23281.0,140.4947,140.5146,140.206,140.2757,23281.0
2021-08-18 15:30:00,140.91,141.08,140.78,140.85,24101.0,140.2658,140.435,140.1363,140.206,24101.0
2021-08-18 15:35:00,140.79,141.05,140.66,140.89,15382.0,140.1463,140.4051,140.0169,140.2458,15382.0
2021-08-18 15:40:00,140.94,141.02,140.72,140.72,14426.0,140.2956,140.3752,140.0766,140.0766,14426.0
2021-08-18 15:45:00,140.69,140.8,140.36,140.39,23758.0,140.0468,140.1563,139.7183,139.7481,23758.0
2021-08-18 15:50:00,140.32,140.49,140.21,140.39,46121.0,139.6784,139.8477,139.569,139.7481,46121.0
2021-08-18 15:55:00,140.4,140.4,140.23,140.36,61097.0,139.7581,139.7581,139.5889,139.7183,61097.0
2021-08-19 09:30:00,138.87,140.0,138.86,139.87,41830.0,138.2351,139.3599,138.2251,139.2305,41830.0
2021-08-19 09:35:00,139.98,140.09,139.26,139.71,42701.0,139.34,139.4495,138.6233,139.0712,42701.0
2021-08-19 09:40:00,139.85,140.52,139.85,140.34,21331.0,139.2106,139.8775,139.2106,139.6984,21331.0
2021-08-19 09:45:00,140.34,141.59,140.12,140.84,25460.0,139.6984,140.9426,139.4794,140.1961,25460.0
2021-08-19 09:50:00,140.84,141.16,140.58,141.06,9121.0,140.1961,140.5146,139.9373,140.4151,9121.0
2021-08-19 09:55:00,141.05,141.06,140.04,140.37,32128.0,140.4051,140.4151,139.3997,139.7282,32128.0
2021-08-19 10:00:00,140.27,140.62,140.19,140.46,21812.0,139.6287,139.9771,139.549,139.8178,21812.0
2021-08-19 10:05:00,140.46,140.54,139.55,139.66,25950.0,139.8178,139.8974,138.912,139.0215,25950.0
2021-08-19 10:10:00,139.63,139.7,139.0,139.54,35053.0,138.9916,139.0613,138.3645,138.902,35053.0
2021-08-19 10:15:00,139.6,140.14,139.38,139.91,10886.0,138.9617,139.4993,138.7427,139.2703,10886.0
2021-08-19 10:20:00,139.9,139.9,139.0,139.06,24765.0,139.2604,139.2604,138.3645,138.4242,24765.0
2021-08-19 10:25:00,139.06,139.1,138.56,138.91,42656.0,138.4242,138.464,137.9265,138.2749,42656.0
2021-08-19 10:30:00,138.79,139.08,138.2,138.33,46548.0,138.1554,138.4441,137.5681,137.6975,46548.0
2021-08-19 10:35:00,138.26,138.31,137.84,137.84,12031.0,137.6279,137.6776,137.2098,137.2098,12031.0
2021-08-19 10:40:00,137.9,138.19,137.65,137.74,14044.0,137.2695,137.5582,137.0207,137.1102,14044.0
2021-08-19 10:45:00,137.8,138.15,137.76,137.76,17873.0,137.17,137.5184,137.1302,137.1302,17873.0
2021-08-19 10:50:00,137.82,137.86,137.32,137.56,39477.0,137.1899,137.2297,136.6922,136.9311,39477.0
2021-08-19 10:55:00,137.65,138.43,137.59,138.36,18189.0,137.0207,137.7971,136.9609,137.7274,18189.0
2021-08-19 11:00:00,138.11,138.72,138.03,138.53,119269.0,137.4786,138.0858,137.3989,137.8966,119269.0
2021-08-19 11:05:00,138.45,138.5,137.55,137.9,48870.0,137.817,137.8668,136.9211,137.2695,48870.0
2021-08-19 11:10:00,137.97,138.25,137.55,137.83,129182.0,137.3392,137.6179,136.9211,137.1998,129182.0
2021-08-19 11:15:00,137.84,138.67,137.84,138.63,74148.0,137.2098,138.036,137.2098,137.9962,74148.0
2021-08-19 11:20:00,138.6,138.65,138.03,138.36,11024.0,137.9663,138.0161,137.3989,137.7274,11024.0
2021-08-19 11:25:00,138.35,138.35,138.01,138.05,11888.0,137.7175,137.7175,137.379,137.4188,11888.0
2021-08-19 11:30:00,138.12,139.21,138.1,139.02,17846.0,137.4885,138.5735,137.4686,138.3844,17846.0
2021-08-19 11:35:00,138.96,139.0,138.57,138.57,4873.0,138.3247,138.3645,137.9364,137.9364,4873.0
2021-08-19 11:40:00,138.68,138.89,138.55,138.83,4775.0,138.0459,138.255,137.9165,138.1953,4775.0
2021-08-19 11:45:00,139.06,139.2,138.96,139.09,6544.0,138.4242,138.5636,138.3247,138.4541,6544.0
2021-08-19 11:50:00,139.2,139.26,139.03,139.15,10848.0,138.5636,138.6233,138.3943,138.5138,10848.0
2021-08-19 11:55:00,139.24,139.38,139.07,139.14,18660.0,138.6034,138.7427,138.4342,138.5038,18660.0
2021-08-19 12:00:00,139.19,139.26,139.0,139.2,18109.0,138.5536,138.6233,138.3645,138.5636,18109.0
2021-08-19 12:05:00,139.12,139.12,138.67,138.67,9398.0,138.4839,138.4839,138.036,138.036,9398.0
2021-08-19 12:10:00,138.69,139.33,138.67,139.02,18546.0,138.0559,138.693,138.036,138.3844,18546.0
2021-08-19 12:15:00,138.96,139.01,138.69,138.74,12566.0,138.3247,138.3744,138.0559,138.1057,12566.0
2021-08-19 12:20:00,138.72,138.93,138.66,138.66,6259.0,138.0858,138.2948,138.026,138.026,6259.0
2021-08-19 12:25:00,138.67,138.94,138.65,138.91,6871.0,138.036,138.3048,138.0161,138.2749,6871.0
2021-08-19 12:30:00,138.93,138.95,138.63,138.76,9085.0,138.2948,138.3147,137.9962,138.1256,9085.0
2021-08-19 12:35:00,138.85,138.89,138.47,138.68,6188.0,138.2152,138.255,137.8369,138.0459,6188.0
2021-08-19 12:40:00,138.59,138.85,138.4,138.4,12240.0,137.9564,138.2152,137.7672,137.7672,12240.0
2021-08-19 12:45:00,138.42,138.55,138.28,138.36,10472.0,137.7871,137.9165,137.6478,137.7274,10472.0
2021-08-19 12:50:00,138.4,138.65,138.35,138.65,4300.0,137.7672,138.0161,137.7175,138.0161,4300.0
2021-08-19 12:55:00,138.79,139.0,138.62,138.95,10422.0,138.1554,138.3645,137.9862,138.3147,10422.0
2021-08-19 13:00:00,139.04,139.04,138.59,138.63,7368.0,138.4043,138.4043,137.9564,137.9962,7368.0
2021-08-19 13:05:00,138.69,138.82,138.63,138.72,8269.0,138.0559,138.1853,137.9962,138.0858,8269.0
2021-08-19 13:10:00,138.72,138.95,138.64,138.93,10950.0,138.0858,138.3147,138.0061,138.2948,10950.0
2021-08-19 13:15:00,138.93,138.95,138.7,138.79,4496.0,138.2948,138.3147,138.0659,138.1554,4496.0
2021-08-19 13:20:00,138.81,138.92,138.67,138.82,4065.0,138.1754,138.2848,138.036,138.1853,4065.0
2021-08-19 13:25:00,138.83,138.83,138.63,138.64,8460.0,138.1953,138.1953,137.9962,138.0061,8460.0
2021-08-19 13:30:00,138.63,138.77,138.58,138.76,5249.0,137.9962,138.1355,137.9464,138.1256,5249.0
2021-08-19 13:35:00,138.8,138.8,138.53,138.61,4260.0,138.1654,138.1654,137.8966,137.9763,4260.0
2021-08-19 13:40:00,138.69,139.0,138.69,138.8,7417.0,138.0559,138.3645,138.0559,138.1654,7417.0
2021-08-19 13:45:00,138.85,138.86,138.62,138.79,6144.0,138.2152,138.2251,137.9862,138.1554,6144.0
2021-08-19 13:50:00,138.83,138.87,138.68,138.69,4677.0,138.1953,138.2351,138.0459,138.0559,4677.0
2021-08-19 13:55:00,138.73,138.75,138.45,138.49,5726.0,138.0957,138.1156,137.817,137.8568,5726.0
2021-08-19 14:00:00,138.43,138.72,138.26,138.27,6180.0,137.7971,138.0858,137.6279,137.6378,6180.0
2021-08-19 14:05:00,138.28,138.58,138.21,138.42,9223.0,137.6478,137.9464,137.5781,137.7871,9223.0
2021-08-19 14:10:00,138.36,138.62,138.23,138.44,3700.0,137.7274,137.9862,137.598,137.807,3700.0
2021-08-19 14:15:00,138.4,138.4,138.22,138.35,4010.0,137.7672,137.7672,137.588,137.7175,4010.0
2021-08-19 14:20:00,138.36,138.38,138.06,138.33,14143.0,137.7274,137.7473,137.4288,137.6975,14143.0
2021-08-19 14:25:00,138.34,138.35,137.87,137.89,13359.0,137.7075,137.7175,137.2396,137.2596,13359.0
2021-08-19 14:30:00,137.82,137.97,137.57,137.97,10802.0,137.1899,137.3392,136.941,137.3392,10802.0
2021-08-19 14:35:00,137.92,138.32,137.92,138.16,4695.0,137.2894,137.6876,137.2894,137.5283,4695.0
2021-08-19 14:40:00,138.1,138.19,137.97,138.11,6500.0,137.4686,137.5582,137.3392,137.4786,6500.0
2021-08-19 14:45:00,138.09,138.14,137.92,138.06,5922.0,137.4586,137.5084,137.2894,137.4288,5922.0
2021-08-19 14:50:00,138.02,138.27,137.75,138.27,8010.0,137.389,137.6378,137.1202,137.6378,8010.0
2021-08-19 14:55:00,138.29,138.29,138.06,138.17,4481.0,137.6577,137.6577,137.4288,137.5383,4481.0
2021-08-19 15:00:00,138.14,138.36,138.14,138.35,6263.0,137.5084,137.7274,137.5084,137.7175,6263.0
2021-08-19 15:05:00,138.33,138.33,138.1,138.1,7438.0,137.6975,137.6975,137.4686,137.4686,7438.0
2021-08-19 15:10:00,138.13,138.19,137.9,137.93,12379.0,137.4985,137.5582,137.2695,137.2994,12379.0
2021-08-19 15:15:00,137.91,138.07,137.77,137.84,21419.0,137.2795,137.4387,137.1401,137.2098,21419.0
2021-08-19 15:20:00,137.89,138.4,137.85,138.32,20089.0,137.2596,137.7672,137.2197,137.6876,20089.0
2021-08-19 15:25:00,138.37,138.37,138.03,138.22,22520.0,137.7374,137.7374,137.3989,137.588,22520.0
2021-08-19 15:30:00,138.21,138.37,137.85,138.28,20779.0,137.5781,137.7374,137.2197,137.6478,20779.0
2021-08-19 15:35:00,138.29,138.44,138.08,138.09,16454.0,137.6577,137.807,137.4487,137.4586,16454.0
2021-08-19 15:40:00,138.1,138.1,137.83,137.94,29576.0,137.4686,137.4686,137.1998,137.3093,29576.0
2021-08-19 15:45:00,137.93,137.93,137.58,137.69,48445.0,137.2994,137.2994,136.951,137.0605,48445.0
2021-08-19 15:50:00,137.69,137.86,137.51,137.66,56788.0,137.0605,137.2297,136.8813,137.0306,56788.0
2021-08-19 15:55:00,137.71,138.06,137.62,137.97,169958.0,137.0804,137.4288,136.9908,137.3392,169958.0
2021-08-20 09:30:00,137.5,137.91,136.77,137.64,57759.0,136.8713,137.2795,136.1447,137.0107,57759.0
2021-08-20 09:35:00,137.62,138.26,137.52,137.88,8518.0,136.9908,137.6279,136.8912,137.2496,8518.0
2021-08-20 09:40:00,138.04,138.28,137.5,137.76,11291.0,137.4089,137.6478,136.8713,137.1302,11291.0
2021-08-20 09:45:00,137.88,138.38,137.86,138.14,10373.0,137.2496,137.7473,137.2297,137.5084,10373.0
2021-08-20 09:50:00,138.26,138.27,137.44,137.79,8021.0,137.6279,137.6378,136.8116,137.16,8021.0
2021-08-20 09:55:00,137.76,138.0,137.31,137.31,8451.0,137.1302,137.3691,136.6822,136.6822,8451.0
2021-08-20 10:00:00,137.29,137.79,137.12,137.75,13375.0,136.6623,137.16,136.4931,137.1202,13375.0
2021-08-20 10:05:00,137.71,138.11,137.6,137.77,20182.0,137.0804,137.4786,136.9709,137.1401,20182.0
2021-08-20 10:10:00,137.77,138.42,137.66,137.83,21424.0,137.1401,137.7871,137.0306,137.1998,21424.0
2021-08-20 10:15:00,137.92,138.22,137.63,138.06,16878.0,137.2894,137.588,137.0007,137.4288,16878.0
2021-08-20 10:20:00,138.02,138.07,137.68,137.93,41009.0,137.389,137.4387,137.0505,137.2994,41009.0
2021-08-20 10:25:00,137.84,138.05,137.03,137.11,10923.0,137.2098,137.4188,136.4035,136.4831,10923.0
2021-08-20 10:30:00,137.22,137.67,137.13,137.25,12805.0,136.5926,137.0406,136.503,136.6225,12805.0
2021-08-20 10:35:00,137.26,137.3,136.83,136.94,13950.0,136.6324,136.6723,136.2044,136.3139,13950.0
2021-08-20 10:40:00,136.97,137.38,136.97,137.2,34361.0,136.3438,136.7519,136.3438,136.5727,34361.0
2021-08-20 10:45:00,137.21,137.26,136.9,137.21,10779.0,136.5827,136.6324,136.2741,136.5827,10779.0
2021-08-20 10:50:00,137.11,137.83,137.02,137.58,30422.0,136.4831,137.1998,136.3935,136.951,30422.0
2021-08-20 10:55:00,137.59,137.64,137.38,137.4,12011.0,136.9609,137.0107,136.7519,136.7718,12011.0
2021-08-20 11:00:00,137.44,137.54,137.04,137.22,22322.0,136.8116,136.9112,136.4134,136.5926,22322.0
2021-08-20 11:05:00,137.21,137.4,137.12,137.29,17267.0,136.5827,136.7718,136.4931,136.6623,17267.0
2021-08-20 11:10:00,137.22,137.42,137.19,137.22,8011.0,136.5926,136.7917,136.5628,136.5926,8011.0
2021-08-20 11:15:00,137.32,137.47,137.24,137.33,13615.0,136.6922,136.8415,136.6125,136.7021,13615.0
2021-08-20 11:20:00,137.29,137.45,137.21,137.41,17602.0,136.6623,136.8216,136.5827,136.7818,17602.0
2021-08-20 11:25:00,137.41,137.54,137.11,137.2,9228.0,136.7818,136.9112,136.4831,136.5727,9228.0
2021-08-20 11:30:00,137.2,137.45,137.2,137.26,17242.0,136.5727,136.8216,136.5727,136.6324,17242.0
2021-08-20 11:35:00,137.19,137.2,136.96,137.05,11989.0,136.5628,136.5727,136.3338,136.4234,11989.0
2021-08-20 11:40:00,137.11,137.23,136.96,137.13,7453.0,136.4831,136.6026,136.3338,136.503,7453.0
2021-08-20 11:45:00,137.12,137.19,136.96,137.04,5147.0,136.4931,136.5628,136.3338,136.4134,5147.0
2021-08-20 11:50:00,136.99,137.34,136.99,137.12,9992.0,136.3637,136.7121,136.3637,136.4931,9992.0
2021-08-20 11:55:00,137.04,137.62,137.04,137.59,18384.0,136.4134,136.9908,136.4134,136.9609,18384.0
2021-08-20 12:00:00,137.58,137.78,137.48,137.75,5816.0,136.951,137.1501,136.8514,137.1202,5816.0
2021-08-20 12:05:00,137.7,137.75,137.48,137.52,12426.0,137.0704,137.1202,136.8514,136.8912,12426.0
2021-08-20 12:10:00,137.54,137.64,137.45,137.61,7518.0,136.9112,137.0107,136.8216,136.9808,7518.0
2021-08-20 12:15:00,137.61,137.65,137.34,137.38,6846.0,136.9808,137.0207,136.7121,136.7519,6846.0
2021-08-20 12:20:00,137.45,137.52,137.42,137.49,7603.0,136.8216,136.8912,136.7917,136.8614,7603.0
2021-08-20 12:25:00,137.46,137.59,137.3,137.49,7786.0,136.8315,136.9609,136.6723,136.8614,7786.0
2021-08-20 12:30:00,137.45,137.64,137.31,137.31,8077.0,136.8216,137.0107,136.6822,136.6822,8077.0
2021-08-20 12:35:00,137.29,137.33,137.14,137.14,6914.0,136.6623,136.7021,136.513,136.513,6914.0
2021-08-20 12:40:00,137.16,137.21,137.03,137.16,4699.0,136.5329,136.5827,136.4035,136.5329,4699.0
2021-08-20 12:45:00,137.2,137.38,137.09,137.33,10532.0,136.5727,136.7519,136.4632,136.7021,10532.0
2021-08-20 12:50:00,137.37,137.55,137.29,137.46,9336.0,136.7419,136.9211,136.6623,136.8315,9336.0
2021-08-20 12:55:00,137.52,137.78,137.35,137.78,19659.0,136.8912,137.1501,136.722,137.1501,19659.0
2021-08-20 13:00:00,137.8,139.0,137.79,138.56,41504.0,137.17,138.3645,137.16,137.9265,41504.0
2021-08-20 13:05:00,138.63,139.02,138.46,138.75,22982.0,137.9962,138.3844,137.827,138.1156,22982.0
2021-08-20 13:10:00,138.73,138.77,138.47,138.67,15950.0,138.0957,138.1355,137.8369,138.036,15950.0
2021-08-20 13:15:00,138.71,138.71,138.25,138.28,11594.0,138.0758,138.0758,137.6179,137.6478,11594.0
2021-08-20 13:20:00,138.33,138.59,138.31,138.4,11417.0,137.6975,137.9564,137.6776,137.7672,11417.0
2021-08-20 13:25:00,138.4,138.42,138.17,138.24,9593.0,137.7672,137.7871,137.5383,137.608,9593.0
2021-08-20 13:30:00,138.29,138.32,137.98,138.04,5812.0,137.6577,137.6876,137.3491,137.4089,5812.0
2021-08-20 13:35:00,138.03,138.03,137.85,137.89,9069.0,137.3989,137.3989,137.2197,137.2596,9069.0
2021-08-20 13:40:00,137.92,138.18,137.92,138.02,12586.0,137.2894,137.5482,137.2894,137.389,12586.0
2021-08-20 13:45:00,138.03,138.08,137.94,137.94,6510.0,137.3989,137.4487,137.3093,137.3093,6510.0
2021-08-20 13:50:00,137.96,138.17,137.95,137.98,8476.0,137.3292,137.5383,137.3193,137.3491,8476.0
2021-08-20 13:55:00,138.01,138.01,137.69,137.79,6138.0,137.379,137.379,137.0605,137.16,6138.0
2021-08-20 14:00:00,137.79,138.07,137.79,137.95,8500.0,137.16,137.4387,137.16,137.3193,8500.0
2021-08-20 14:05:00,137.95,138.08,137.91,137.97,8355.0,137.3193,137.4487,137.2795,137.3392,8355.0
2021-08-20 14:10:00,137.91,138.1,137.86,138.05,8295.0,137.2795,137.4686,137.2297,137.4188,8295.0
2021-08-20 14:15:00,138.05,138.22,137.97,138.17,10481.0,137.4188,137.588,137.3392,137.5383,10481.0
2021-08-20 14:20:00,138.08,138.08,137.76,137.86,8951.0,137.4487,137.4487,137.1302,137.2297,8951.0
2021-08-20 14:25:00,137.84,138.05,137.8,137.88,9206.0,137.2098,137.4188,137.17,137.2496,9206.0
2021-08-20 14:30:00,137.88,137.96,137.78,137.78,4908.0,137.2496,137.3292,137.1501,137.1501,4908.0
2021-08-20 14:35:00,137.83,137.88,137.68,137.72,8768.0,137.1998,137.2496,137.0505,137.0903,8768.0
2021-08-20 14:40:00,137.73,137.78,137.54,137.62,6238.0,137.1003,137.1501,136.9112,136.9908,6238.0
2021-08-20 14:45:00,137.62,137.67,137.52,137.59,5700.0,136.9908,137.0406,136.8912,136.9609,5700.0
2021-08-20 14:50:00,137.61,137.64,137.37,137.37,8826.0,136.9808,137.0107,136.7419,136.7419,8826.0
2021-08-20 14:55:00,137.41,137.51,137.27,137.31,12000.0,136.7818,136.8813,136.6424,136.6822,12000.0
2021-08-20 15:00:00,137.33,137.5,137.26,137.4,8905.0,136.7021,136.8713,136.6324,136.7718,8905.0
2021-08-20 15:05:00,137.38,137.4,137.13,137.19,8119.0,136.7519,136.7718,136.503,136.5628,8119.0
2021-08-20 15:10:00,137.23,137.32,137.06,137.08,14750.0,136.6026,136.6922,136.4334,136.4533,14750.0
2021-08-20 15:15:00,137.1,137.3,137.1,137.17,11245.0,136.4732,136.6723,136.4732,136.5429,11245.0
2021-08-20 15:20:00,137.2,137.26,137.03,137.03,16380.0,136.5727,136.6324,136.4035,136.4035,16380.0
2021-08-20 15:25:00,137.09,137.31,137.08,137.26,12929.0,136.4632,136.6822,136.4533,136.6324,12929.0
2021-08-20 15:30:00,137.22,137.45,137.17,137.32,14461.0,136.5926,136.8216,136.5429,136.6922,14461.0
2021-08-20 15:35:00,137.28,137.45,137.19,137.31,12997.0,136.6523,136.8216,136.5628,136.6822,12997.0
2021-08-20 15:40:00,137.27,137.42,137.18,137.27,21928.0,136.6424,136.7917,136.5528,136.6424,21928.0
2021-08-20 15:45:00,137.25,137.29,137.15,137.18,32848.0,136.6225,136.6623,136.5229,136.5528,32848.0
2021-08-20 15:50:00,137.22,137.48,137.18,137.48,45266.0,136.5926,136.8514,136.5528,136.8514,45266.0
2021-08-20 15:55:00,137.45,137.85,137.42,137.77,99709.0,136.8216,137.2197,136.7917,137.1401,99709.0
2021-08-23 09:30:00,139.07,140.16,138.98,138.99,44394.0,138.4342,139.5192,138.3446,138.3545,44394.0
2021-08-23 09:35:00,139.33,140.71,139.31,140.14,29241.0,138.693,140.0667,138.6731,139.4993,29241.0
2021-08-23 09:40:00,140.15,140.84,140.15,140.47,30832.0,139.5092,140.1961,139.5092,139.8278,30832.0
2021-08-23 09:45:00,140.37,140.8,140.29,140.71,30275.0,139.7282,140.1563,139.6486,140.0667,30275.0
2021-08-23 09:50:00,140.79,141.98,140.78,141.3,68485.0,140.1463,141.3309,140.1363,140.654,68485.0
2021-08-23 09:55:00,141.25,141.42,140.65,141.13,12372.0,140.6042,140.7734,140.0069,140.4847,12372.0
2021-08-23 10:00:00,141.14,141.41,140.61,140.66,23045.0,140.4947,140.7635,139.9671,140.0169,23045.0
2021-08-23 10:05:00,140.6,141.01,140.5,140.69,19817.0,139.9572,140.3653,139.8576,140.0468,19817.0
2021-08-23 10:10:00,140.74,141.43,140.74,141.42,9998.0,140.0965,140.7834,140.0965,140.7734,9998.0
2021-08-23 10:15:00,141.34,141.62,141.01,141.52,14998.0,140.6938,140.9725,140.3653,140.873,14998.0
2021-08-23 10:20:00,141.4,141.49,141.02,141.27,22148.0,140.7535,140.8431,140.3752,140.6241,22148.0
2021-08-23 10:25:00,141.32,141.54,140.67,140.67,17726.0,140.6739,140.8929,140.0268,140.0268,17726.0
2021-08-23 10:30:00,140.7,140.8,140.26,140.55,10949.0,140.0567,140.1563,139.6187,139.9074,10949.0
2021-08-23 10:35:00,140.52,140.92,140.52,140.82,8670.0,139.8775,140.2757,139.8775,140.1762,8670.0
2021-08-23 10:40:00,140.94,140.99,140.46,140.81,18782.0,140.2956,140.3454,139.8178,140.1662,18782.0
2021-08-23 10:45:00,140.78,140.82,140.46,140.75,12976.0,140.1363,140.1762,139.8178,140.1065,12976.0
2021-08-23 10:50:00,140.75,141.16,140.68,140.93,16724.0,140.1065,140.5146,140.0368,140.2857,16724.0
2021-08-23 10:55:00,140.94,141.1,140.5,140.76,10792.0,140.2956,140.4549,139.8576,140.1164,10792.0
2021-08-23 11:00:00,140.8,140.91,140.6,140.91,10469.0,140.1563,140.2658,139.9572,140.2658,10469.0
2021-08-23 11:05:00,140.94,141.0,140.69,140.86,11953.0,140.2956,140.3553,140.0468,140.216,11953.0
2021-08-23 11:10:00,140.79,140.8,140.61,140.72,6643.0,140.1463,140.1563,139.9671,140.0766,6643.0
2021-08-23 11:15:00,140.75,140.76,140.58,140.74,6403.0,140.1065,140.1164,139.9373,140.0965,6403.0
2021-08-23 11:20:00,140.78,140.97,140.74,140.94,7537.0,140.1363,140.3255,140.0965,140.2956,7537.0
2021-08-23 11:25:00,140.89,141.0,140.66,140.74,16360.0,140.2458,140.3553,140.0169,140.0965,16360.0
2021-08-23 11:30:00,140.81,140.82,140.53,140.57,5684.0,140.1662,140.1762,139.8875,139.9273,5684.0
2021-08-23 11:35:00,140.5,140.95,140.5,140.72,10096.0,139.8576,140.3056,139.8576,140.0766,10096.0
2021-08-23 11:40:00,140.66,141.16,140.65,140.75,34697.0,140.0169,140.5146,140.0069,140.1065,34697.0
2021-08-23 11:45:00,140.75,140.93,140.49,140.72,34425.0,140.1065,140.2857,139.8477,140.0766,34425.0
2021-08-23 11:50:00,140.67,140.85,140.43,140.59,36014.0,140.0268,140.206,139.7879,139.9472,36014.0
2021-08-23 11:55:00,140.62,140.67,140.38,140.58,9387.0,139.9771,140.0268,139.7382,139.9373,9387.0
2021-08-23 12:00:00,140.58,140.99,140.56,140.79,14134.0,139.9373,140.3454,139.9174,140.1463,14134.0
2021-08-23 12:05:00,140.78,140.78,140.55,140.55,9215.0,140.1363,140.1363,139.9074,139.9074,9215.0
2021-08-23 12:10:00,140.62,140.68,140.45,140.58,20893.0,139.9771,140.0368,139.8079,139.9373,20893.0
2021-08-23 12:15:00,140.65,140.69,140.51,140.67,7323.0,140.0069,140.0468,139.8676,140.0268,7323.0
2021-08-23 12:20:00,140.7,141.04,140.7,140.92,7312.0,140.0567,140.3952,140.0567,140.2757,7312.0
2021-08-23 12:25:00,140.94,141.04,140.88,141.0,3100.0,140.2956,140.3952,140.2359,140.3553,3100.0
2021-08-23 12:30:00,141.03,141.26,141.0,141.26,15049.0,140.3852,140.6142,140.3553,140.6142,15049.0
2021-08-23 12:35:00,141.33,141.5,141.28,141.5,5462.0,140.6838,140.8531,140.6341,140.8531,5462.0
2021-08-23 12:40:00,141.57,141.76,141.49,141.74,7168.0,140.9227,141.1119,140.8431,141.092,7168.0
2021-08-23 12:45:00,141.74,141.79,141.58,141.66,8974.0,141.092,141.1417,140.9327,141.0123,8974.0
2021-08-23 12:50:00,141.69,141.93,141.69,141.85,5701.0,141.0422,141.2811,141.0422,141.2015,5701.0
2021-08-23 12:55:00,141.88,141.9,141.63,141.85,8366.0,141.2313,141.2512,140.9825,141.2015,8366.0
2021-08-23 13:00:00,141.87,141.97,141.85,141.94,8837.0,141.2214,141.3209,141.2015,141.291,8837.0
2021-08-23 13:05:00,141.95,141.98,141.76,141.92,5181.0,141.301,141.3309,141.1119,141.2711,5181.0
2021-08-23 13:10:00,141.91,141.93,141.77,141.8,6999.0,141.2612,141.2811,141.1218,141.1517,6999.0
2021-08-23 13:15:00,141.78,141.86,141.52,141.63,16477.0,141.1318,141.2114,140.873,140.9825,16477.0
2021-08-23 13:20:00,141.62,141.8,141.61,141.71,4975.0,140.9725,141.1517,140.9626,141.0621,4975.0
2021-08-23 13:25:00,141.71,141.71,141.42,141.55,25050.0,141.0621,141.0621,140.7734,140.9028,25050.0
2021-08-23 13:30:00,141.62,141.75,141.56,141.74,5419.0,140.9725,141.1019,140.9128,141.092,5419.0
2021-08-23 13:35:00,141.75,141.75,141.4,141.41,6012.0,141.1019,141.1019,140.7535,140.7635,6012.0
2021-08-23 13:40:00,141.43,141.57,141.36,141.5,5364.0,140.7834,140.9227,140.7137,140.8531,5364.0
2021-08-23 13:45:00,141.53,141.57,141.41,141.42,4541.0,140.8829,140.9227,140.7635,140.7734,4541.0
2021-08-23 13:50:00,141.42,141.55,141.36,141.55,4465.0,140.7734,140.9028,140.7137,140.9028,4465.0
2021-08-23 13:55:00,141.58,141.71,141.58,141.71,7653.0,140.9327,141.0621,140.9327,141.0621,7653.0
2021-08-23 14:00:00,141.69,141.83,141.69,141.81,7902.0,141.0422,141.1815,141.0422,141.1616,7902.0
2021-08-23 14:05:00,141.84,141.91,141.73,141.9,11308.0,141.1915,141.2612,141.082,141.2512,11308.0
2021-08-23 14:10:00,141.89,141.98,141.85,141.85,9454.0,141.2413,141.3309,141.2015,141.2015,9454.0
2021-08-23 14:15:00,141.8,141.97,141.73,141.95,10147.0,141.1517,141.3209,141.082,141.301,10147.0
2021-08-23 14:20:00,141.96,142.42,141.93,142.25,24897.0,141.3109,141.7688,141.2811,141.5996,24897.0
2021-08-23 14:25:00,142.32,142.34,142.17,142.24,12108.0,141.6693,141.6892,141.52,141.5897,12108.0
2021-08-23 14:30:00,142.24,142.35,142.17,142.22,10075.0,141.5897,141.6992,141.52,141.5698,10075.0
2021-08-23 14:35:00,142.23,142.34,142.19,142.34,7251.0,141.5797,141.6892,141.5399,141.6892,7251.0
2021-08-23 14:40:00,142.3,142.41,142.13,142.25,12800.0,141.6494,141.7589,141.4802,141.5996,12800.0
2021-08-23 14:45:00,142.29,142.47,142.22,142.28,10277.0,141.6394,141.8186,141.5698,141.6295,10277.0
2021-08-23 14:50:00,142.29,142.3,142.04,142.24,17547.0,141.6394,141.6494,141.3906,141.5897,17547.0
2021-08-23 14:55:00,142.21,142.31,142.1,142.16,12097.0,141.5598,141.6593,141.4503,141.51,12097.0
2021-08-23 15:00:00,142.21,142.31,142.13,142.2,10117.0,141.5598,141.6593,141.4802,141.5499,10117.0
2021-08-23 15:05:00,142.19,142.24,141.99,141.99,11845.0,141.5399,141.5897,141.3408,141.3408,11845.0
2021-08-23 15:10:00,142.06,142.27,141.94,142.01,16452.0,141.4105,141.6195,141.291,141.3607,16452.0
2021-08-23 15:15:00,142.02,142.03,141.81,141.84,15021.0,141.3707,141.3806,141.1616,141.1915,15021.0
2021-08-23 15:20:00,141.89,142.02,141.84,141.98,15260.0,141.2413,141.3707,141.1915,141.3309,15260.0
2021-08-23 15:25:00,142.01,142.29,141.95,142.24,20735.0,141.3607,141.6394,141.301,141.5897,20735.0
2021-08-23 15:30:00,142.26,142.42,142.22,142.34,25868.0,141.6096,141.7688,141.5698,141.6892,25868.0
2021-08-23 15:35:00,142.33,142.7,142.32,142.49,25750.0,141.6793,142.0476,141.6693,141.8385,25750.0
2021-08-23 15:40:00,142.51,142.69,142.44,142.56,37515.0,141.8584,142.0376,141.7888,141.9082,37515.0
2021-08-23 15:45:00,142.56,142.84,142.49,142.8,44454.0,141.9082,142.1869,141.8385,142.1471,44454.0
2021-08-23 15:50:00,142.84,142.91,142.59,142.74,51554.0,142.1869,142.2566,141.9381,142.0874,51554.0
2021-08-23 15:55:00,142.74,142.91,142.68,142.84,94394.0,142.0874,142.2566,142.0277,142.1869,94394.0
2021-08-24 09:30:00,143.91,144.08,143.36,143.82,50654.0,143.252,143.4213,142.7045,143.1624,50654.0
2021-08-24 09:35:00,143.84,145.16,143.82,145.08,32650.0,143.1824,144.4963,143.1624,144.4167,32650.0
2021-08-24 09:40:00,145.05,145.42,144.57,144.97,26232.0,144.3868,144.7551,143.909,144.3072,26232.0
2021-08-24 09:45:00,144.85,145.25,144.78,145.03,24502.0,144.1877,144.5859,144.1181,144.3669,24502.0
2021-08-24 09:50:00,145.02,145.67,144.92,145.55,24411.0,144.357,145.004,144.2574,144.8845,24411.0
2021-08-24 09:55:00,145.56,146.2,145.49,146.19,33390.0,144.8945,145.5316,144.8248,145.5216,33390.0
2021-08-24 10:00:00,146.13,146.13,145.61,145.61,35486.0,145.4619,145.4619,144.9443,144.9443,35486.0
2021-08-24 10:05:00,145.49,145.63,144.93,144.93,34731.0,144.8248,144.9642,144.2674,144.2674,34731.0
2021-08-24 10:10:00,144.91,145.15,144.57,144.84,96881.0,144.2475,144.4864,143.909,144.1778,96881.0
2021-08-24 10:15:00,144.85,145.12,144.3,144.56,59971.0,144.1877,144.4565,143.6403,143.8991,59971.0
2021-08-24 10:20:00,144.53,144.53,144.09,144.31,12321.0,143.8692,143.8692,143.4312,143.6502,12321.0
2021-08-24 10:25:00,144.29,144.9,144.05,144.86,42464.0,143.6303,144.2375,143.3914,144.1977,42464.0
2021-08-24 10:30:00,144.86,145.5,144.74,145.42,37849.0,144.1977,144.8348,144.0782,144.7551,37849.0
2021-08-24 10:35:00,145.38,145.76,145.06,145.41,24623.0,144.7153,145.0936,144.3968,144.7452,24623.0
2021-08-24 10:40:00,145.46,145.78,145.42,145.75,16960.0,144.7949,145.1135,144.7551,145.0836,16960.0
2021-08-24 10:45:00,145.81,146.27,145.65,146.0,24508.0,145.1433,145.6012,144.9841,145.3325,24508.0
2021-08-24 10:50:00,146.06,146.41,145.73,146.4,13532.0,145.3922,145.7406,145.0637,145.7306,13532.0
2021-08-24 10:55:00,146.26,146.45,146.23,146.38,8872.0,145.5913,145.7804,145.5614,145.7107,8872.0
2021-08-24 11:00:00,146.3,146.58,146.05,146.17,21899.0,145.6311,145.9098,145.3823,145.5017,21899.0
2021-08-24 11:05:00,146.17,146.28,145.6,145.61,45384.0,145.5017,145.6112,144.9343,144.9443,45384.0
2021-08-24 11:10:00,145.64,145.9,145.47,145.74,15970.0,144.9741,145.2329,144.8049,145.0737,15970.0
2021-08-24 11:15:00,145.72,145.9,145.67,145.81,10349.0,145.0538,145.2329,145.004,145.1433,10349.0
2021-08-24 11:20:00,145.79,146.02,145.63,145.74,12719.0,145.1234,145.3524,144.9642,145.0737,12719.0
2021-08-24 11:25:00,145.77,145.8,145.3,145.37,9566.0,145.1035,145.1334,144.6357,144.7054,9566.0
2021-08-24 11:30:00,145.35,145.41,145.24,145.34,7485.0,144.6855,144.7452,144.576,144.6755,7485.0
2021-08-24 11:35:00,145.32,145.4,145.08,145.3,12744.0,144.6556,144.7352,144.4167,144.6357,12744.0
2021-08-24 11:40:00,145.3,145.31,145.11,145.22,14266.0,144.6357,144.6456,144.4465,144.556,14266.0
2021-08-24 11:45:00,145.27,145.44,145.25,145.31,6818.0,144.6058,144.775,144.5859,144.6456,6818.0
2021-08-24 11:50:00,145.35,145.43,144.99,145.05,11980.0,144.6855,144.7651,144.3271,144.3868,11980.0
2021-08-24 11:55:00,145.0,145.13,144.95,145.09,5000.0,144.3371,144.4665,144.2873,144.4266,5000.0
2021-08-24 12:00:00,145.06,145.18,144.81,144.84,14582.0,144.3968,144.5162,144.1479,144.1778,14582.0
2021-08-24 12:05:00,144.84,145.02,144.6,144.78,19904.0,144.1778,144.357,143.9389,144.1181,19904.0
2021-08-24 12:10:00,144.69,145.0,144.64,144.79,19623.0,144.0285,144.3371,143.9787,144.128,19623.0
2021-08-24 12:15:00,144.77,144.84,144.55,144.64,13653.0,144.1081,144.1778,143.8891,143.9787,13653.0
2021-08-24 12:20:00,144.63,144.76,144.48,144.67,9144.0,143.9687,144.0981,143.8194,144.0086,9144.0
2021-08-24 12:25:00,144.71,144.74,144.61,144.71,7217.0,144.0484,144.0782,143.9488,144.0484,7217.0
2021-08-24 12:30:00,144.74,145.29,144.74,145.29,13312.0,144.0782,144.6257,144.0782,144.6257,13312.0
2021-08-24 12:35:00,145.3,145.43,145.03,145.16,9618.0,144.6357,144.7651,144.3669,144.4963,9618.0
2021-08-24 12:40:00,145.2,145.34,145.07,145.32,6665.0,144.5361,144.6755,144.4067,144.6556,6665.0
2021-08-24 12:45:00,145.25,145.63,145.2,145.58,16558.0,144.5859,144.9642,144.5361,144.9144,16558.0
2021-08-24 12:50:00,145.59,145.68,145.45,145.63,14196.0,144.9244,145.0139,144.785,144.9642,14196.0
2021-08-24 12:55:00,145.7,145.78,145.63,145.68,3778.0,145.0339,145.1135,144.9642,145.0139,3778.0
2021-08-24 13:00:00,145.71,146.32,145.69,146.22,26569.0,145.0438,145.651,145.0239,145.5515,26569.0
2021-08-24 13:05:00,146.27,146.5,146.1,146.13,19569.0,145.6012,145.8302,145.432,145.4619,19569.0
2021-08-24 13:10:00,146.12,146.14,146.01,146.07,5327.0,145.4519,145.4718,145.3424,145.4022,5327.0
2021-08-24 13:15:00,146.09,146.22,146.08,146.2,3719.0,145.4221,145.5515,145.4121,145.5316,3719.0
2021-08-24 13:20:00,146.17,146.33,146.16,146.31,6054.0,145.5017,145.661,145.4917,145.6411,6054.0
2021-08-24 13:25:00,146.31,146.4,146.26,146.38,6945.0,145.6411,145.7306,145.5913,145.7107,6945.0
2021-08-24 13:30:00,146.37,146.5,146.07,146.2,18962.0,145.7008,145.8302,145.4022,145.5316,18962.0
2021-08-24 13:35:00,146.18,146.34,146.04,146.27,16334.0,145.5117,145.6709,145.3723,145.6012,16334.0
2021-08-24 13:40:00,146.33,146.4,146.14,146.32,12001.0,145.661,145.7306,145.4718,145.651,12001.0
2021-08-24 13:45:00,146.29,146.76,146.2,146.66,13803.0,145.6212,146.089,145.5316,145.9895,13803.0
2021-08-24 13:50:00,146.64,146.94,146.55,146.89,22202.0,145.9696,146.2682,145.88,146.2184,22202.0
2021-08-24 13:55:00,146.91,146.97,146.71,146.71,11047.0,146.2383,146.298,146.0392,146.0392,11047.0
2021-08-24 14:00:00,146.67,146.76,146.61,146.63,6157.0,145.9994,146.089,145.9397,145.9596,6157.0
2021-08-24 14:05:00,146.62,146.69,146.4,146.48,13716.0,145.9496,146.0193,145.7306,145.8103,13716.0
2021-08-24 14:10:00,146.47,146.56,146.43,146.44,13255.0,145.8003,145.8899,145.7605,145.7705,13255.0
2021-08-24 14:15:00,146.48,146.61,146.24,146.37,11033.0,145.8103,145.9397,145.5714,145.7008,11033.0
2021-08-24 14:20:00,146.38,146.38,146.08,146.18,11307.0,145.7107,145.7107,145.4121,145.5117,11307.0
2021-08-24 14:25:00,146.22,146.25,146.11,146.17,10430.0,145.5515,145.5813,145.442,145.5017,10430.0
2021-08-24 14:30:00,146.15,146.27,145.94,146.13,14643.0,145.4818,145.6012,145.2728,145.4619,14643.0
2021-08-24 14:35:00,146.09,146.13,145.95,146.08,6919.0,145.4221,145.4619,145.2827,145.4121,6919.0
2021-08-24 14:40:00,146.05,146.15,145.94,146.06,7732.0,145.3823,145.4818,145.2728,145.3922,7732.0
2021-08-24 14:45:00,146.07,146.24,146.07,146.24,8776.0,145.4022,145.5714,145.4022,145.5714,8776.0
2021-08-24 14:50:00,146.27,146.42,146.14,146.35,15910.0,145.6012,145.7506,145.4718,145.6809,15910.0
2021-08-24 14:55:00,146.35,146.4,145.99,146.03,8880.0,145.6809,145.7306,145.3225,145.3623,8880.0
2021-08-24 15:00:00,146.03,146.11,145.8,145.92,14117.0,145.3623,145.442,145.1334,145.2528,14117.0
2021-08-24 15:05:00,145.89,146.2,145.85,146.1,18074.0,145.223,145.5316,145.1832,145.432,18074.0
2021-08-24 15:10:00,146.1,146.27,146.06,146.21,12638.0,145.432,145.6012,145.3922,145.5415,12638.0
2021-08-24 15:15:00,146.23,146.55,146.23,146.52,20880.0,145.5614,145.88,145.5614,145.8501,20880.0
2021-08-24 15:20:00,146.52,146.56,146.19,146.32,14399.0,145.8501,145.8899,145.5216,145.651,14399.0
2021-08-24 15:25:00,146.36,146.48,146.31,146.46,12318.0,145.6908,145.8103,145.6411,145.7904,12318.0
2021-08-24 15:30:00,146.45,146.56,146.33,146.37,21419.0,145.7804,145.8899,145.661,145.7008,21419.0
2021-08-24 15:35:00,146.39,146.6,146.3,146.5,30505.0,145.7207,145.9297,145.6311,145.8302,30505.0
2021-08-24 15:40:00,146.5,146.67,146.34,146.4,27845.0,145.8302,145.9994,145.6709,145.7306,27845.0
2021-08-24 15:45:00,146.4,146.49,146.23,146.28,37702.0,145.7306,145.8202,145.5614,145.6112,37702.0
2021-08-24 15:50:00,146.3,146.53,146.28,146.51,51946.0,145.6311,145.8601,145.6112,145.8401,51946.0
2021-08-24 15:55:00,146.48,146.7,146.41,146.67,107637.0,145.8103,146.0293,145.7406,145.9994,107637.0
2021-08-25 09:30:00,147.03,147.12,145.12,145.21,27967.0,146.3578,146.4474,144.4565,144.5461,27967.0
2021-08-25 09:35:00,145.18,145.55,144.68,145.38,19168.0,144.5162,144.8845,144.0185,144.7153,19168.0
2021-08-25 09:40:00,145.26,145.75,144.97,145.53,40563.0,144.5959,145.0836,144.3072,144.8646,40563.0
2021-08-25 09:45:00,145.53,146.05,145.35,146.05,8459.0,144.8646,145.3823,144.6855,145.3823,8459.0
2021-08-25 09:50:00,146.0,146.34,145.69,146.08,18660.0,145.3325,145.6709,145.0239,145.4121,18660.0
2021-08-25 09:55:00,146.14,146.56,146.14,146.23,14300.0,145.4718,145.8899,145.4718,145.5614,14300.0
2021-08-25 10:00:00,146.23,146.93,146.2,146.35,18761.0,145.5614,146.2582,145.5316,145.6809,18761.0
2021-08-25 10:05:00,146.21,146.22,144.91,145.0,51816.0,145.5415,145.5515,144.2475,144.3371,51816.0
2021-08-25 10:10:00,145.14,145.18,144.83,145.18,16113.0,144.4764,144.5162,144.1678,144.5162,16113.0
2021-08-25 10:15:00,145.2,145.78,144.98,145.46,8254.0,144.5361,145.1135,144.3171,144.7949,8254.0
2021-08-25 10:20:00,145.36,145.42,144.69,144.84,28249.0,144.6954,144.7551,144.0285,144.1778,28249.0
2021-08-25 10:25:00,144.8,144.99,144.45,144.91,46819.0,144.138,144.3271,143.7896,144.2475,46819.0
2021-08-25 10:30:00,144.96,145.33,144.8,145.15,10199.0,144.2972,144.6655,144.138,144.4864,10199.0
2021-08-25 10:35:00,145.19,145.5,144.96,145.32,11155.0,144.5262,144.8348,144.2972,144.6556,11155.0
2021-08-25 10:40:00,145.35,145.81,145.35,145.57,9850.0,144.6855,145.1433,144.6855,144.9044,9850.0
2021-08-25 10:45:00,145.58,145.94,145.38,145.9,16692.0,144.9144,145.2728,144.7153,145.2329,16692.0
2021-08-25 10:50:00,145.89,145.99,145.7,145.81,12547.0,145.223,145.3225,145.0339,145.1433,12547.0
2021-08-25 10:55:00,145.78,145.97,145.76,145.83,8159.0,145.1135,145.3026,145.0936,145.1633,8159.0
2021-08-25 11:00:00,145.9,145.95,145.43,145.6,35137.0,145.2329,145.2827,144.7651,144.9343,35137.0
2021-08-25 11:05:00,145.77,145.77,145.5,145.66,6311.0,145.1035,145.1035,144.8348,144.994,6311.0
2021-08-25 11:10:00,145.73,146.02,145.73,145.82,6081.0,145.0637,145.3524,145.0637,145.1533,6081.0
2021-08-25 11:15:00,145.76,145.76,145.46,145.49,6729.0,145.0936,145.0936,144.7949,144.8248,6729.0
2021-08-25 11:20:00,145.6,145.65,145.45,145.54,3524.0,144.9343,144.9841,144.785,144.8746,3524.0
2021-08-25 11:25:00,145.51,145.74,145.5,145.59,3398.0,144.8447,145.0737,144.8348,144.9244,3398.0
2021-08-25 11:30:00,145.63,145.96,145.58,145.96,4609.0,144.9642,145.2927,144.9144,145.2927,4609.0
2021-08-25 11:35:00,145.97,146.3,145.87,146.3,9663.0,145.3026,145.6311,145.2031,145.6311,9663.0
2021-08-25 11:40:00,146.37,146.37,146.24,146.26,5129.0,145.7008,145.7008,145.5714,145.5913,5129.0
2021-08-25 11:45:00,146.25,146.33,146.21,146.21,2300.0,145.5813,145.661,145.5415,145.5415,2300.0
2021-08-25 11:50:00,146.19,146.32,146.15,146.25,10719.0,145.5216,145.651,145.4818,145.5813,10719.0
2021-08-25 11:55:00,146.29,146.55,146.29,146.44,17917.0,145.6212,145.88,145.6212,145.7705,17917.0
2021-08-25 12:00:00,146.41,146.82,146.38,146.74,20774.0,145.7406,146.1487,145.7107,146.0691,20774.0
2021-08-25 12:05:00,146.77,146.9,146.72,146.78,11020.0,146.099,146.2284,146.0492,146.1089,11020.0
2021-08-25 12:10:00,146.81,146.83,146.67,146.69,8037.0,146.1388,146.1587,145.9994,146.0193,8037.0
2021-08-25 12:15:00,146.68,146.68,146.46,146.52,8724.0,146.0094,146.0094,145.7904,145.8501,8724.0
2021-08-25 12:20:00,146.52,146.65,146.44,146.55,10709.0,145.8501,145.9795,145.7705,145.88,10709.0
2021-08-25 12:25:00,146.55,146.87,146.54,146.86,16529.0,145.88,146.1985,145.87,146.1885,16529.0
2021-08-25 12:30:00,146.86,146.88,146.67,146.74,7189.0,146.1885,146.2085,145.9994,146.0691,7189.0
2021-08-25 12:35:00,146.75,146.88,146.68,146.81,10785.0,146.079,146.2085,146.0094,146.1388,10785.0
2021-08-25 12:40:00,146.84,146.85,146.44,146.44,6320.0,146.1686,146.1786,145.7705,145.7705,6320.0
2021-08-25 12:45:00,146.39,146.64,146.39,146.52,14945.0,145.7207,145.9696,145.7207,145.8501,14945.0
2021-08-25 12:50:00,146.56,146.8,146.55,146.72,14261.0,145.8899,146.1288,145.88,146.0492,14261.0
2021-08-25 12:55:00,146.78,146.8,146.58,146.59,2182.0,146.1089,146.1288,145.9098,145.9198,2182.0
2021-08-25 13:00:00,146.6,146.65,146.34,146.34,4901.0,145.9297,145.9795,145.6709,145.6709,4901.0
2021-08-25 13:05:00,146.36,146.61,146.3,146.6,8350.0,145.6908,145.9397,145.6311,145.9297,8350.0
2021-08-25 13:10:00,146.64,146.68,146.51,146.64,4953.0,145.9696,146.0094,145.8401,145.9696,4953.0
2021-08-25 13:15:00,146.62,146.71,146.57,146.57,5835.0,145.9496,146.0392,145.8999,145.8999,5835.0
2021-08-25 13:20:00,146.5,146.67,146.48,146.67,6102.0,145.8302,145.9994,145.8103,145.9994,6102.0
2021-08-25 13:25:00,146.59,146.66,146.52,146.62,5824.0,145.9198,145.9895,145.8501,145.9496,5824.0
2021-08-25 13:30:00,146.65,146.82,146.65,146.8,3014.0,145.9795,146.1487,145.9795,146.1288,3014.0
2021-08-25 13:35:00,146.79,146.79,146.6,146.69,26828.0,146.1189,146.1189,145.9297,146.0193,26828.0
2021-08-25 13:40:00,146.64,146.68,146.59,146.59,7463.0,145.9696,146.0094,145.9198,145.9198,7463.0
2021-08-25 13:45:00,146.57,146.65,146.45,146.49,4626.0,145.8999,145.9795,145.7804,145.8202,4626.0
2021-08-25 13:50:00,146.47,146.5,146.06,146.16,4959.0,145.8003,145.8302,145.3922,145.4917,4959.0
2021-08-25 13:55:00,146.19,146.39,146.1,146.36,10048.0,145.5216,145.7207,145.432,145.6908,10048.0
2021-08-25 14:00:00,146.32,146.4,146.3,146.31,3141.0,145.651,145.7306,145.6311,145.6411,3141.0
2021-08-25 14:05:00,146.27,146.41,146.05,146.35,11053.0,145.6012,145.7406,145.3823,145.6809,11053.0
2021-08-25 14:10:00,146.35,146.49,146.28,146.49,4474.0,145.6809,145.8202,145.6112,145.8202,4474.0
2021-08-25 14:15:00,146.46,146.47,146.27,146.27,3188.0,145.7904,145.8003,145.6012,145.6012,3188.0
2021-08-25 14:20:00,146.23,146.43,146.22,146.38,4794.0,145.5614,145.7605,145.5515,145.7107,4794.0
2021-08-25 14:25:00,146.33,146.46,146.33,146.46,4114.0,145.661,145.7904,145.661,145.7904,4114.0
2021-08-25 14:30:00,146.4,146.44,146.2,146.24,5569.0,145.7306,145.7705,145.5316,145.5714,5569.0
2021-08-25 14:35:00,146.23,146.31,146.16,146.25,4648.0,145.5614,145.6411,145.4917,145.5813,4648.0
2021-08-25 14:40:00,146.22,146.32,146.15,146.25,12393.0,145.5515,145.651,145.4818,145.5813,12393.0
2021-08-25 14:45:00,146.24,146.35,146.21,146.3,9650.0,145.5714,145.6809,145.5415,145.6311,9650.0
2021-08-25 14:50:00,146.32,146.45,146.3,146.44,8323.0,145.651,145.7804,145.6311,145.7705,8323.0
2021-08-25 14:55:00,146.44,146.75,146.41,146.75,10504.0,145.7705,146.079,145.7406,146.079,10504.0
2021-08-25 15:00:00,146.68,146.88,146.67,146.68,7491.0,146.0094,146.2085,145.9994,146.0094,7491.0
2021-08-25 15:05:00,146.67,146.67,146.5,146.56,12949.0,145.9994,145.9994,145.8302,145.8899,12949.0
2021-08-25 15:10:00,146.62,146.62,146.51,146.54,7046.0,145.9496,145.9496,145.8401,145.87,7046.0
2021-08-25 15:15:00,146.56,146.7,146.46,146.67,8267.0,145.8899,146.0293,145.7904,145.9994,8267.0
2021-08-25 15:20:00,146.64,146.73,146.6,146.7,6083.0,145.9696,146.0591,145.9297,146.0293,6083.0
2021-08-25 15:25:00,146.73,147.07,146.73,147.03,26021.0,146.0591,146.3976,146.0591,146.3578,26021.0
2021-08-25 15:30:00,147.02,147.21,147.01,147.13,19081.0,146.3478,146.5369,146.3379,146.4573,19081.0
2021-08-25 15:35:00,147.14,147.42,147.13,147.35,25841.0,146.4673,146.746,146.4573,146.6763,25841.0
2021-08-25 15:40:00,147.35,147.61,147.25,147.53,40563.0,146.6763,146.9351,146.5768,146.8555,40563.0
2021-08-25 15:45:00,147.52,147.65,147.37,147.59,29871.0,146.8455,146.9749,146.6962,146.9152,29871.0
2021-08-25 15:50:00,147.57,147.73,147.5,147.63,47022.0,146.8953,147.0546,146.8256,146.955,47022.0
2021-08-25 15:55:00,147.66,147.73,147.59,147.63,95404.0,146.9849,147.0546,146.9152,146.955,95404.0
2021-08-26 09:30:00,147.3,147.31,146.28,146.54,20555.0,146.6265,146.6365,145.6112,145.87,20555.0
2021-08-26 09:35:00,146.57,146.84,145.8,145.8,12075.0,145.8999,146.1686,145.1334,145.1334,12075.0
2021-08-26 09:40:00,145.67,147.22,145.41,147.1,37643.0,145.004,146.5469,144.7452,146.4274,37643.0
2021-08-26 09:45:00,147.0,147.72,146.95,147.39,10164.0,146.3279,147.0446,146.2781,146.7161,10164.0
2021-08-26 09:50:00,147.23,147.44,147.1,147.34,9403.0,146.5569,146.7659,146.4274,146.6664,9403.0
2021-08-26 09:55:00,147.4,147.55,147.21,147.49,6568.0,146.7261,146.8754,146.5369,146.8157,6568.0
2021-08-26 10:00:00,147.37,147.6,147.02,147.17,10062.0,146.6962,146.9252,146.3478,146.4971,10062.0
2021-08-26 10:05:00,147.21,147.57,147.06,147.53,13079.0,146.5369,146.8953,146.3876,146.8555,13079.0
2021-08-26 10:10:00,147.41,147.6,147.2,147.31,8357.0,146.736,146.9252,146.527,146.6365,8357.0
2021-08-26 10:15:00,147.38,147.68,146.95,147.18,12918.0,146.7062,147.0048,146.2781,146.5071,12918.0
2021-08-26 10:20:00,147.09,147.15,146.93,147.01,9993.0,146.4175,146.4772,146.2582,146.3379,9993.0
2021-08-26 10:25:00,147.05,147.07,145.96,146.36,26470.0,146.3777,146.3976,145.2927,145.6908,26470.0
2021-08-26 10:30:00,146.34,147.05,146.34,146.94,18499.0,145.6709,146.3777,145.6709,146.2682,18499.0
2021-08-26 10:35:00,146.94,147.0,146.36,146.36,48383.0,146.2682,146.3279,145.6908,145.6908,48383.0
2021-08-26 10:40:00,146.39,146.39,145.89,146.04,19510.0,145.7207,145.7207,145.223,145.3723,19510.0
2021-08-26 10:45:00,146.07,146.13,145.58,145.74,46700.0,145.4022,145.4619,144.9144,145.0737,46700.0
2021-08-26 10:50:00,145.78,146.03,145.47,145.48,54334.0,145.1135,145.3623,144.8049,144.8149,54334.0
2021-08-26 10:55:00,145.42,145.73,145.35,145.45,9127.0,144.7551,145.0637,144.6855,144.785,9127.0
2021-08-26 11:00:00,145.44,145.5,145.07,145.12,27431.0,144.775,144.8348,144.4067,144.4565,27431.0
2021-08-26 11:05:00,145.09,145.09,144.67,145.04,45996.0,144.4266,144.4266,144.0086,144.3769,45996.0
2021-08-26 11:10:00,145.01,145.49,145.0,145.33,20253.0,144.347,144.8248,144.3371,144.6655,20253.0
2021-08-26 11:15:00,145.4,145.52,145.2,145.44,12932.0,144.7352,144.8547,144.5361,144.775,12932.0
2021-08-26 11:20:00,145.44,145.93,145.44,145.6,7970.0,144.775,145.2628,144.775,144.9343,7970.0
2021-08-26 11:25:00,145.57,145.62,145.36,145.44,6500.0,144.9044,144.9542,144.6954,144.775,6500.0
2021-08-26 11:30:00,145.44,145.62,145.31,145.31,5128.0,144.775,144.9542,144.6456,144.6456,5128.0
2021-08-26 11:35:00,145.4,145.57,145.32,145.56,3953.0,144.7352,144.9044,144.6556,144.8945,3953.0
2021-08-26 11:40:00,145.63,145.72,145.18,145.18,4159.0,144.9642,145.0538,144.5162,144.5162,4159.0
2021-08-26 11:45:00,145.24,145.29,145.04,145.14,7786.0,144.576,144.6257,144.3769,144.4764,7786.0
2021-08-26 11:50:00,145.07,145.19,144.92,144.99,5714.0,144.4067,144.5262,144.2574,144.3271,5714.0
2021-08-26 11:55:00,145.06,145.23,145.06,145.13,4491.0,144.3968,144.566,144.3968,144.4665,4491.0
2021-08-26 12:00:00,145.09,145.27,145.07,145.21,16686.0,144.4266,144.6058,144.4067,144.5461,16686.0
2021-08-26 12:05:00,145.21,145.21,145.04,145.11,5037.0,144.5461,144.5461,144.3769,144.4465,5037.0
2021-08-26 12:10:00,145.07,145.14,145.02,145.05,3045.0,144.4067,144.4764,144.357,144.3868,3045.0
2021-08-26 12:15:00,145.0,145.0,144.83,144.83,4974.0,144.3371,144.3371,144.1678,144.1678,4974.0
2021-08-26 12:20:00,144.79,145.32,144.67,145.28,8273.0,144.128,144.6556,144.0086,144.6158,8273.0
2021-08-26 12:25:00,145.29,145.35,144.96,145.1,10714.0,144.6257,144.6855,144.2972,144.4366,10714.0
2021-08-26 12:30:00,145.06,145.25,144.92,145.14,11788.0,144.3968,144.5859,144.2574,144.4764,11788.0
2021-08-26 12:35:00,145.11,145.16,144.92,144.99,6502.0,144.4465,144.4963,144.2574,144.3271,6502.0
2021-08-26 12:40:00,145.04,145.16,145.01,145.08,11183.0,144.3769,144.4963,144.347,144.4167,11183.0
2021-08-26 12:45:00,145.12,145.18,145.02,145.08,7363.0,144.4565,144.5162,144.357,144.4167,7363.0
2021-08-26 12:50:00,145.06,145.3,144.96,145.08,9591.0,144.3968,144.6357,144.2972,144.4167,9591.0
2021-08-26 12:55:00,145.13,145.15,144.98,145.09,8333.0,144.4665,144.4864,144.3171,144.4266,8333.0
2021-08-26 13:00:00,145.02,145.06,144.96,145.06,2149.0,144.357,144.3968,144.2972,144.3968,2149.0
2021-08-26 13:05:00,145.04,145.05,144.93,144.97,2800.0,144.3769,144.3868,144.2674,144.3072,2800.0
2021-08-26 13:10:00,144.94,144.99,144.6,144.99,16362.0,144.2773,144.3271,143.9389,144.3271,16362.0
2021-08-26 13:15:00,145.0,145.0,144.82,144.82,7200.0,144.3371,144.3371,144.1579,144.1579,7200.0
2021-08-26 13:20:00,144.87,144.91,144.61,144.62,5711.0,144.2076,144.2475,143.9488,143.9588,5711.0
2021-08-26 13:25:00,144.62,144.73,144.45,144.71,13429.0,143.9588,144.0683,143.7896,144.0484,13429.0
2021-08-26 13:30:00,144.71,144.77,144.5,144.63,23949.0,144.0484,144.1081,143.8393,143.9687,23949.0
2021-08-26 13:35:00,144.61,144.66,144.41,144.48,13002.0,143.9488,143.9986,143.7497,143.8194,13002.0
2021-08-26 13:40:00,144.53,144.62,144.46,144.47,8530.0,143.8692,143.9588,143.7995,143.8095,8530.0
2021-08-26 13:45:00,144.52,144.64,144.51,144.55,7061.0,143.8592,143.9787,143.8493,143.8891,7061.0
2021-08-26 13:50:00,144.58,144.75,144.53,144.75,8958.0,143.919,144.0882,143.8692,144.0882,8958.0
2021-08-26 13:55:00,144.72,144.83,144.7,144.72,2531.0,144.0583,144.1678,144.0384,144.0583,2531.0
2021-08-26 14:00:00,144.77,144.84,144.53,144.7,7984.0,144.1081,144.1778,143.8692,144.0384,7984.0
2021-08-26 14:05:00,144.73,144.76,144.54,144.6,5512.0,144.0683,144.0981,143.8792,143.9389,5512.0
2021-08-26 14:10:00,144.63,144.73,144.63,144.68,4052.0,143.9687,144.0683,143.9687,144.0185,4052.0
2021-08-26 14:15:00,144.64,144.73,144.53,144.56,5011.0,143.9787,144.0683,143.8692,143.8991,5011.0
2021-08-26 14:20:00,144.63,144.75,144.57,144.58,2937.0,143.9687,144.0882,143.909,143.919,2937.0
2021-08-26 14:25:00,144.6,144.71,144.5,144.5,5570.0,143.9389,144.0484,143.8393,143.8393,5570.0
2021-08-26 14:30:00,144.38,144.49,144.05,144.14,12734.0,143.7199,143.8294,143.3914,143.481,12734.0
2021-08-26 14:35:00,144.15,144.56,144.07,144.56,12188.0,143.4909,143.8991,143.4113,143.8991,12188.0
2021-08-26 14:40:00,144.53,144.59,144.34,144.36,8591.0,143.8692,143.9289,143.6801,143.7,8591.0
2021-08-26 14:45:00,144.29,144.33,143.84,143.89,14478.0,143.6303,143.6701,143.1824,143.2321,14478.0
2021-08-26 14:50:00,143.88,144.13,143.85,144.08,20157.0,143.2222,143.471,143.1923,143.4213,20157.0
2021-08-26 14:55:00,144.09,144.11,143.79,143.93,22051.0,143.4312,143.4511,143.1326,143.2719,22051.0
2021-08-26 15:00:00,144.06,144.11,143.81,144.02,19019.0,143.4013,143.4511,143.1525,143.3615,19019.0
2021-08-26 15:05:00,143.97,144.03,143.79,143.92,7820.0,143.3118,143.3715,143.1326,143.262,7820.0
2021-08-26 15:10:00,143.96,143.97,143.87,143.95,7522.0,143.3018,143.3118,143.2122,143.2919,7522.0
2021-08-26 15:15:00,143.97,144.2,143.81,144.15,21395.0,143.3118,143.5407,143.1525,143.4909,21395.0
2021-08-26 15:20:00,144.24,144.28,144.14,144.14,5737.0,143.5805,143.6203,143.481,143.481,5737.0
2021-08-26 15:25:00,144.12,144.22,144.01,144.14,10512.0,143.4611,143.5606,143.3516,143.481,10512.0
2021-08-26 15:30:00,144.14,144.36,144.14,144.24,12563.0,143.481,143.7,143.481,143.5805,12563.0
2021-08-26 15:35:00,144.26,144.31,143.88,143.97,17661.0,143.6004,143.6502,143.2222,143.3118,17661.0
2021-08-26 15:40:00,143.98,144.12,143.77,143.85,17486.0,143.3217,143.4611,143.1127,143.1923,17486.0
2021-08-26 15:45:00,143.83,144.06,143.66,143.99,22516.0,143.1724,143.4013,143.0032,143.3317,22516.0
2021-08-26 15:50:00,144.03,144.2,143.94,144.07,50069.0,143.3715,143.5407,143.2819,143.4113,50069.0
2021-08-26 15:55:00,144.06,144.14,143.81,143.85,103838.0,143.4013,143.481,143.1525,143.1923,103838.0
2021-08-27 09:30:00,144.39,144.7,144.0,144.48,19106.0,143.7298,144.0384,143.3416,143.8194,19106.0
2021-08-27 09:35:00,144.57,144.82,144.39,144.64,15918.0,143.909,144.1579,143.7298,143.9787,15918.0
2021-08-27 09:40:00,144.7,145.44,144.29,145.29,11144.0,144.0384,144.775,143.6303,144.6257,11144.0
2021-08-27 09:45:00,145.28,145.54,145.07,145.12,7852.0,144.6158,144.8746,144.4067,144.4565,7852.0
2021-08-27 09:50:00,145.18,145.25,144.69,144.97,17138.0,144.5162,144.5859,144.0285,144.3072,17138.0
2021-08-27 09:55:00,145.04,145.46,144.9,145.43,55091.0,144.3769,144.7949,144.2375,144.7651,55091.0
2021-08-27 10:00:00,145.35,146.02,145.14,146.02,17214.0,144.6855,145.3524,144.4764,145.3524,17214.0
2021-08-27 10:05:00,146.1,146.29,145.75,145.75,16655.0,145.432,145.6212,145.0836,145.0836,16655.0
2021-08-27 10:10:00,145.72,146.3,145.72,145.79,10975.0,145.0538,145.6311,145.0538,145.1234,10975.0
2021-08-27 10:15:00,145.57,145.98,145.49,145.98,5285.0,144.9044,145.3126,144.8248,145.3126,5285.0
2021-08-27 10:20:00,145.94,146.61,145.79,146.59,33475.0,145.2728,145.9397,145.1234,145.9198,33475.0
2021-08-27 10:25:00,146.51,146.96,146.38,146.91,20756.0,145.8401,146.2881,145.7107,146.2383,20756.0
2021-08-27 10:30:00,146.98,147.35,146.64,147.03,28228.0,146.308,146.6763,145.9696,146.3578,28228.0
2021-08-27 10:35:00,146.96,147.02,146.64,146.79,10487.0,146.2881,146.3478,145.9696,146.1189,10487.0
2021-08-27 10:40:00,146.83,146.83,146.38,146.43,3604.0,146.1587,146.1587,145.7107,145.7605,3604.0
2021-08-27 10:45:00,146.48,146.57,146.42,146.57,9863.0,145.8103,145.8999,145.7506,145.8999,9863.0
2021-08-27 10:50:00,146.65,147.11,146.63,147.04,21709.0,145.9795,146.4374,145.9596,146.3677,21709.0
2021-08-27 10:55:00,147.08,147.53,146.99,147.48,21239.0,146.4075,146.8555,146.318,146.8057,21239.0
2021-08-27 11:00:00,147.49,147.53,147.07,147.07,8369.0,146.8157,146.8555,146.3976,146.3976,8369.0
2021-08-27 11:05:00,147.1,147.14,146.84,147.1,5482.0,146.4274,146.4673,146.1686,146.4274,5482.0
2021-08-27 11:10:00,147.08,147.37,147.01,147.36,2835.0,146.4075,146.6962,146.3379,146.6863,2835.0
2021-08-27 11:15:00,147.32,147.43,147.18,147.38,4737.0,146.6464,146.7559,146.5071,146.7062,4737.0
2021-08-27 11:20:00,147.45,147.55,147.27,147.41,10085.0,146.7758,146.8754,146.5967,146.736,10085.0
2021-08-27 11:25:00,147.5,148.01,147.5,147.8,52697.0,146.8256,147.3333,146.8256,147.1242,52697.0
2021-08-27 11:30:00,147.73,148.01,147.69,147.82,38084.0,147.0546,147.3333,147.0148,147.1442,38084.0
2021-08-27 11:35:00,147.77,147.9,147.64,147.8,27242.0,147.0944,147.2238,146.965,147.1242,27242.0
2021-08-27 11:40:00,147.86,148.02,147.74,147.79,20872.0,147.184,147.3432,147.0645,147.1143,20872.0
2021-08-27 11:45:00,147.79,148.04,147.72,147.81,27660.0,147.1143,147.3632,147.0446,147.1342,27660.0
2021-08-27 11:50:00,147.82,147.91,147.77,147.77,15903.0,147.1442,147.2337,147.0944,147.0944,15903.0
2021-08-27 11:55:00,147.75,147.78,147.51,147.78,6396.0,147.0745,147.1043,146.8356,147.1043,6396.0
2021-08-27 12:00:00,147.85,147.85,147.52,147.56,3457.0,147.174,147.174,146.8455,146.8853,3457.0
2021-08-27 12:05:00,147.68,147.8,147.54,147.76,7189.0,147.0048,147.1242,146.8654,147.0844,7189.0
2021-08-27 12:10:00,147.71,147.72,147.52,147.56,12934.0,147.0347,147.0446,146.8455,146.8853,12934.0
2021-08-27 12:15:00,147.65,147.65,147.42,147.5,8761.0,146.9749,146.9749,146.746,146.8256,8761.0
2021-08-27 12:20:00,147.55,147.72,147.55,147.62,9214.0,146.8754,147.0446,146.8754,146.9451,9214.0
2021-08-27 12:25:00,147.62,147.68,147.47,147.48,3404.0,146.9451,147.0048,146.7958,146.8057,3404.0
2021-08-27 12:30:00,147.5,147.69,147.45,147.61,3528.0,146.8256,147.0148,146.7758,146.9351,3528.0
2021-08-27 12:35:00,147.64,147.64,147.44,147.45,6809.0,146.965,146.965,146.7659,146.7758,6809.0
2021-08-27 12:40:00,147.43,147.49,147.34,147.39,5552.0,146.7559,146.8157,146.6664,146.7161,5552.0
2021-08-27 12:45:00,147.39,147.51,147.36,147.4,4117.0,146.7161,146.8356,146.6863,146.7261,4117.0
2021-08-27 12:50:00,147.43,147.43,147.34,147.34,1962.0,146.7559,146.7559,146.6664,146.6664,1962.0
2021-08-27 12:55:00,147.37,147.45,147.34,147.34,4452.0,146.6962,146.7758,146.6664,146.6664,4452.0
2021-08-27 13:00:00,147.37,147.39,147.25,147.28,2657.0,146.6962,146.7161,146.5768,146.6066,2657.0
2021-08-27 13:05:00,147.27,147.37,147.19,147.29,91838.0,146.5967,146.6962,146.517,146.6166,91838.0
2021-08-27 13:10:00,147.2,147.23,147.04,147.07,2489.0,146.527,146.5569,146.3677,146.3976,2489.0
2021-08-27 13:15:00,147.05,147.09,146.99,147.0,1740.0,146.3777,146.4175,146.318,146.3279,1740.0
2021-08-27 13:20:00,147.0,147.25,146.99,147.21,6152.0,146.3279,146.5768,146.318,146.5369,6152.0
2021-08-27 13:25:00,147.23,147.35,147.23,147.31,3992.0,146.5569,146.6763,146.5569,146.6365,3992.0
2021-08-27 13:30:00,147.31,147.31,147.22,147.23,3468.0,146.6365,146.6365,146.5469,146.5569,3468.0
2021-08-27 13:35:00,147.23,147.27,147.14,147.14,3317.0,146.5569,146.5967,146.4673,146.4673,3317.0
2021-08-27 13:40:00,147.11,147.13,146.93,147.0,4519.0,146.4374,146.4573,146.2582,146.3279,4519.0
2021-08-27 13:45:00,146.99,147.04,146.94,147.0,2428.0,146.318,146.3677,146.2682,146.3279,2428.0
2021-08-27 13:50:00,146.98,147.01,146.89,146.99,5762.0,146.308,146.3379,146.2184,146.318,5762.0
2021-08-27 13:55:00,146.9,146.94,146.8,146.8,3700.0,146.2284,146.2682,146.1288,146.1288,3700.0
2021-08-27 14:00:00,146.87,146.95,146.73,146.74,6199.0,146.1985,146.2781,146.0591,146.0691,6199.0
2021-08-27 14:05:00,146.75,146.77,146.67,146.67,3210.0,146.079,146.099,145.9994,145.9994,3210.0
2021-08-27 14:10:00,146.63,146.7,146.48,146.51,10995.0,145.9596,146.0293,145.8103,145.8401,10995.0
2021-08-27 14:15:00,146.49,146.55,146.38,146.38,3631.0,145.8202,145.88,145.7107,145.7107,3631.0
2021-08-27 14:20:00,146.46,146.54,146.4,146.4,6941.0,145.7904,145.87,145.7306,145.7306,6941.0
2021-08-27 14:25:00,146.4,146.64,146.36,146.64,6960.0,145.7306,145.9696,145.6908,145.9696,6960.0
2021-08-27 14:30:00,146.63,146.78,146.62,146.78,6255.0,145.9596,146.1089,145.9496,146.1089,6255.0
2021-08-27 14:35:00,146.75,146.75,146.63,146.63,2612.0,146.079,146.079,145.9596,145.9596,2612.0
2021-08-27 14:40:00,146.72,146.8,146.65,146.75,4218.0,146.0492,146.1288,145.9795,146.079,4218.0
2021-08-27 14:45:00,146.77,146.82,146.66,146.68,15678.0,146.099,146.1487,145.9895,146.0094,15678.0
2021-08-27 14:50:00,146.73,146.81,146.68,146.68,7578.0,146.0591,146.1388,146.0094,146.0094,7578.0
2021-08-27 14:55:00,146.68,146.83,146.68,146.77,5552.0,146.0094,146.1587,146.0094,146.099,5552.0
2021-08-27 15:00:00,146.82,146.89,146.76,146.89,4699.0,146.1487,146.2184,146.089,146.2184,4699.0
2021-08-27 15:05:00,146.99,147.03,146.91,146.92,6981.0,146.318,146.3578,146.2383,146.2483,6981.0
2021-08-27 15:10:00,146.9,146.92,146.72,146.84,6551.0,146.2284,146.2483,146.0492,146.1686,6551.0
2021-08-27 15:15:00,146.84,146.84,146.7,146.72,7097.0,146.1686,146.1686,146.0293,146.0492,7097.0
2021-08-27 15:20:00,146.74,146.88,146.64,146.84,27999.0,146.0691,146.2085,145.9696,146.1686,27999.0
2021-08-27 15:25:00,146.83,146.83,146.6,146.7,22546.0,146.1587,146.1587,145.9297,146.0293,22546.0
2021-08-27 15:30:00,146.77,146.87,146.76,146.84,13086.0,146.099,146.1985,146.089,146.1686,13086.0
2021-08-27 15:35:00,146.84,146.88,146.67,146.83,22354.0,146.1686,146.2085,145.9994,146.1587,22354.0
2021-08-27 15:40:00,146.82,146.83,146.69,146.72,23250.0,146.1487,146.1587,146.0193,146.0492,23250.0
2021-08-27 15:45:00,146.74,147.05,146.74,146.88,17865.0,146.0691,146.3777,146.0691,146.2085,17865.0
2021-08-27 15:50:00,146.96,147.05,146.83,146.99,32401.0,146.2881,146.3777,146.1587,146.318,32401.0
2021-08-27 15:55:00,146.98,147.01,146.6,146.74,69712.0,146.308,146.3379,145.9297,146.0691,69712.0
2021-08-30 09:30:00,146.17,146.84,144.87,145.15,28425.0,145.5017,146.1686,144.2076,144.4864,28425.0
2021-08-30 09:35:00,144.91,145.18,144.62,144.9,14292.0,144.2475,144.5162,143.9588,144.2375,14292.0
2021-08-30 09:40:00,144.92,144.93,143.8,144.16,51763.0,144.2574,144.2674,143.1425,143.5009,51763.0
2021-08-30 09:45:00,144.08,144.42,143.83,144.05,27527.0,143.4213,143.7597,143.1724,143.3914,27527.0
2021-08-30 09:50:00,144.02,144.64,143.71,144.58,22735.0,143.3615,143.9787,143.0529,143.919,22735.0
2021-08-30 09:55:00,144.59,144.92,144.5,144.89,17313.0,143.9289,144.2574,143.8393,144.2276,17313.0
2021-08-30 10:00:00,145.04,145.33,144.87,144.92,13889.0,144.3769,144.6655,144.2076,144.2574,13889.0
2021-08-30 10:05:00,144.92,145.0,144.69,144.86,8659.0,144.2574,144.3371,144.0285,144.1977,8659.0
2021-08-30 10:10:00,144.96,145.43,144.92,144.97,10506.0,144.2972,144.7651,144.2574,144.3072,10506.0
2021-08-30 10:15:00,145.0,145.46,145.0,145.34,6174.0,144.3371,144.7949,144.3371,144.6755,6174.0
2021-08-30 10:20:00,145.28,145.53,144.9,145.19,13751.0,144.6158,144.8646,144.2375,144.5262,13751.0
2021-08-30 10:25:00,145.17,145.22,144.84,144.86,19978.0,144.5063,144.556,144.1778,144.1977,19978.0
2021-08-30 10:30:00,144.89,144.89,144.44,144.61,12767.0,144.2276,144.2276,143.7796,143.9488,12767.0
2021-08-30 10:35:00,144.64,144.84,144.61,144.78,13519.0,143.9787,144.1778,143.9488,144.1181,13519.0
2021-08-30 10:40:00,144.84,145.3,144.84,145.25,6274.0,144.1778,144.6357,144.1778,144.5859,6274.0
2021-08-30 10:45:00,145.33,145.64,145.18,145.51,4635.0,144.6655,144.9741,144.5162,144.8447,4635.0
2021-08-30 10:50:00,145.49,145.51,145.24,145.5,4632.0,144.8248,144.8447,144.576,144.8348,4632.0
2021-08-30 10:55:00,145.53,145.53,145.26,145.53,6481.0,144.8646,144.8646,144.5959,144.8646,6481.0
2021-08-30 11:00:00,145.57,145.59,145.29,145.29,5837.0,144.9044,144.9244,144.6257,144.6257,5837.0
2021-08-30 11:05:00,145.22,145.22,144.87,145.03,4769.0,144.556,144.556,144.2076,144.3669,4769.0
2021-08-30 11:10:00,145.08,145.45,145.08,145.45,4889.0,144.4167,144.785,144.4167,144.785,4889.0
2021-08-30 11:15:00,145.4,145.4,145.08,145.15,2674.0,144.7352,144.7352,144.4167,144.4864,2674.0
2021-08-30 11:20:00,145.13,145.22,144.93,145.01,5679.0,144.4665,144.556,144.2674,144.347,5679.0
2021-08-30 11:25:00,145.09,145.34,145.04,145.07,6764.0,144.4266,144.6755,144.3769,144.4067,6764.0
2021-08-30 11:30:00,145.03,145.32,145.0,145.25,3142.0,144.3669,144.6556,144.3371,144.5859,3142.0
2021-08-30 11:35:00,145.22,145.3,145.13,145.21,6108.0,144.556,144.6357,144.4665,144.5461,6108.0
2021-08-30 11:40:00,145.18,145.45,144.76,145.45,11336.0,144.5162,144.785,144.0981,144.785,11336.0
2021-08-30 11:45:00,145.41,145.42,145.16,145.18,3713.0,144.7452,144.7551,144.4963,144.5162,3713.0
2021-08-30 11:50:00,145.19,145.33,145.13,145.27,5502.0,144.5262,144.6655,144.4665,144.6058,5502.0
2021-08-30 11:55:00,145.31,145.5,145.26,145.5,6100.0,144.6456,144.8348,144.5959,144.8348,6100.0
2021-08-30 12:00:00,145.52,145.65,145.47,145.49,4345.0,144.8547,144.9841,144.8049,144.8248,4345.0
2021-08-30 12:05:00,145.46,145.52,145.29,145.35,7191.0,144.7949,144.8547,144.6257,144.6855,7191.0
2021-08-30 12:10:00,145.4,145.47,145.31,145.43,2686.0,144.7352,144.8049,144.6456,144.7651,2686.0
2021-08-30 12:15:00,145.38,145.63,145.38,145.54,5601.0,144.7153,144.9642,144.7153,144.8746,5601.0
2021-08-30 12:20:00,145.52,145.71,145.52,145.7,9273.0,144.8547,145.0438,144.8547,145.0339,9273.0
2021-08-30 12:25:00,145.69,145.75,145.56,145.61,5651.0,145.0239,145.0836,144.8945,144.9443,5651.0
2021-08-30 12:30:00,145.65,146.0,145.65,145.92,8708.0,144.9841,145.3325,144.9841,145.2528,8708.0
2021-08-30 12:35:00,145.84,145.95,145.76,145.81,4230.0,145.1732,145.2827,145.0936,145.1433,4230.0
2021-08-30 12:40:00,145.84,145.91,145.79,145.85,4100.0,145.1732,145.2429,145.1234,145.1832,4100.0
2021-08-30 12:45:00,145.89,146.07,145.82,146.06,4416.0,145.223,145.4022,145.1533,145.3922,4416.0
2021-08-30 12:50:00,146.07,146.07,145.95,146.02,3900.0,145.4022,145.4022,145.2827,145.3524,3900.0
2021-08-30 12:55:00,145.99,146.03,145.8,145.87,4359.0,145.3225,145.3623,145.1334,145.2031,4359.0
2021-08-30 13:00:00,145.92,145.92,145.73,145.8,5601.0,145.2528,145.2528,145.0637,145.1334,5601.0
2021-08-30 13:05:00,145.82,145.94,145.79,145.93,8062.0,145.1533,145.2728,145.1234,145.2628,8062.0
2021-08-30 13:10:00,145.95,146.04,145.9,145.93,2800.0,145.2827,145.3723,145.2329,145.2628,2800.0
2021-08-30 13:15:00,145.91,145.91,145.73,145.8,14426.0,145.2429,145.2429,145.0637,145.1334,14426.0
2021-08-30 13:20:00,145.79,145.95,145.79,145.91,6750.0,145.1234,145.2827,145.1234,145.2429,6750.0
2021-08-30 13:25:00,145.94,145.98,145.86,145.95,8203.0,145.2728,145.3126,145.1931,145.2827,8203.0
2021-08-30 13:30:00,145.93,146.22,145.93,146.22,11093.0,145.2628,145.5515,145.2628,145.5515,11093.0
2021-08-30 13:35:00,146.28,146.28,146.14,146.23,14375.0,145.6112,145.6112,145.4718,145.5614,14375.0
2021-08-30 13:40:00,146.22,146.24,145.99,146.02,4218.0,145.5515,145.5714,145.3225,145.3524,4218.0
2021-08-30 13:45:00,146.07,146.18,145.88,145.97,5836.0,145.4022,145.5117,145.213,145.3026,5836.0
2021-08-30 13:50:00,146.0,146.0,145.67,145.8,4366.0,145.3325,145.3325,145.004,145.1334,4366.0
2021-08-30 13:55:00,145.8,145.8,145.68,145.68,6938.0,145.1334,145.1334,145.0139,145.0139,6938.0
2021-08-30 14:00:00,145.67,145.73,145.56,145.57,4953.0,145.004,145.0637,144.8945,144.9044,4953.0
2021-08-30 14:05:00,145.58,145.71,145.5,145.57,5658.0,144.9144,145.0438,144.8348,144.9044,5658.0
2021-08-30 14:10:00,145.59,145.59,145.4,145.47,9807.0,144.9244,144.9244,144.7352,144.8049,9807.0
2021-08-30 14:15:00,145.47,145.59,145.42,145.44,3300.0,144.8049,144.9244,144.7551,144.775,3300.0
2021-08-30 14:20:00,145.46,145.49,145.25,145.25,7227.0,144.7949,144.8248,144.5859,144.5859,7227.0
2021-08-30 14:25:00,145.26,145.32,145.21,145.28,2800.0,144.5959,144.6556,144.5461,144.6158,2800.0
2021-08-30 14:30:00,145.26,145.42,145.18,145.2,6638.0,144.5959,144.7551,144.5162,144.5361,6638.0
2021-08-30 14:35:00,145.16,145.28,145.12,145.21,5578.0,144.4963,144.6158,144.4565,144.5461,5578.0
2021-08-30 14:40:00,145.24,145.33,145.18,145.32,2857.0,144.576,144.6655,144.5162,144.6556,2857.0
2021-08-30 14:45:00,145.28,145.41,145.24,145.4,5471.0,144.6158,144.7452,144.576,144.7352,5471.0
2021-08-30 14:50:00,145.38,145.59,145.38,145.55,3996.0,144.7153,144.9244,144.7153,144.8845,3996.0
2021-08-30 14:55:00,145.58,145.62,145.4,145.43,4100.0,144.9144,144.9542,144.7352,144.7651,4100.0
2021-08-30 15:00:00,145.44,145.5,145.41,145.5,4061.0,144.775,144.8348,144.7452,144.8348,4061.0
2021-08-30 15:05:00,145.5,145.52,145.47,145.47,2701.0,144.8348,144.8547,144.8049,144.8049,2701.0
2021-08-30 15:10:00,145.48,145.49,145.25,145.31,7773.0,144.8149,144.8248,144.5859,144.6456,7773.0
2021-08-30 15:15:00,145.35,145.35,145.2,145.22,5990.0,144.6855,144.6855,144.5361,144.556,5990.0
2021-08-30 15:20:00,145.23,145.25,144.95,145.02,8807.0,144.566,144.5859,144.2873,144.357,8807.0
2021-08-30 15:25:00,144.99,145.02,144.91,144.99,7140.0,144.3271,144.357,144.2475,144.3271,7140.0
2021-08-30 15:30:00,145.01,145.16,144.82,144.89,18940.0,144.347,144.4963,144.1579,144.2276,18940.0
2021-08-30 15:35:00,144.86,144.93,144.77,144.81,16308.0,144.1977,144.2674,144.1081,144.1479,16308.0
2021-08-30 15:40:00,144.79,144.79,144.44,144.45,16611.0,144.128,144.128,143.7796,143.7896,16611.0
2021-08-30 15:45:00,144.49,144.6,144.39,144.47,17089.0,143.8294,143.9389,143.7298,143.8095,17089.0
2021-08-30 15:50:00,144.42,144.47,144.28,144.31,29091.0,143.7597,143.8095,143.6203,143.6502,29091.0
2021-08-30 15:55:00,144.33,144.35,144.15,144.2,53268.0,143.6701,143.69,143.4909,143.5407,53268.0
2021-08-31 09:30:00,144.41,145.0,144.22,144.72,26186.0,143.7497,144.3371,143.5606,144.0583,26186.0
2021-08-31 09:35:00,144.68,145.06,144.44,144.65,18681.0,144.0185,144.3968,143.7796,143.9887,18681.0
2021-08-31 09:40:00,144.74,145.05,144.42,144.42,10337.0,144.0782,144.3868,143.7597,143.7597,10337.0
2021-08-31 09:45:00,144.14,144.17,143.64,143.91,10460.0,143.481,143.5108,142.9833,143.252,10460.0
2021-08-31 09:50:00,143.87,143.87,143.19,143.22,13904.0,143.2122,143.2122,142.5353,142.5652,13904.0
2021-08-31 09:55:00,143.16,143.83,143.15,143.71,11077.0,142.5055,143.1724,142.4955,143.0529,11077.0
2021-08-31 10:00:00,143.81,144.18,143.71,144.01,11864.0,143.1525,143.5208,143.0529,143.3516,11864.0
2021-08-31 10:05:00,144.04,144.13,143.59,143.84,8164.0,143.3814,143.471,142.9335,143.1824,8164.0
2021-08-31 10:10:00,143.78,143.82,143.53,143.82,6092.0,143.1226,143.1624,142.8738,143.1624,6092.0
2021-08-31 10:15:00,143.95,144.92,143.95,144.92,8398.0,143.2919,144.2574,143.2919,144.2574,8398.0
2021-08-31 10:20:00,144.82,145.17,144.67,144.83,11476.0,144.1579,144.5063,144.0086,144.1678,11476.0
2021-08-31 10:25:00,144.65,145.01,144.43,145.0,20522.0,143.9887,144.347,143.7697,144.3371,20522.0
2021-08-31 10:30:00,144.95,145.0,144.73,144.73,9037.0,144.2873,144.3371,144.0683,144.0683,9037.0
2021-08-31 10:35:00,144.65,144.69,144.4,144.51,5150.0,143.9887,144.0285,143.7398,143.8493,5150.0
2021-08-31 10:40:00,144.46,144.6,144.25,144.33,3061.0,143.7995,143.9389,143.5905,143.6701,3061.0
2021-08-31 10:45:00,144.24,144.67,144.23,144.65,7096.0,143.5805,144.0086,143.5706,143.9887,7096.0
2021-08-31 10:50:00,144.71,144.92,144.55,144.57,11159.0,144.0484,144.2574,143.8891,143.909,11159.0
2021-08-31 10:55:00,144.38,144.43,144.18,144.33,2510.0,143.7199,143.7697,143.5208,143.6701,2510.0
2021-08-31 11:00:00,144.27,144.34,144.14,144.14,5949.0,143.6104,143.6801,143.481,143.481,5949.0
2021-08-31 11:05:00,144.11,144.72,144.05,144.29,6894.0,143.4511,144.0583,143.3914,143.6303,6894.0
2021-08-31 11:10:00,144.2,144.37,144.2,144.34,4698.0,143.5407,143.7099,143.5407,143.6801,4698.0
2021-08-31 11:15:00,144.34,144.6,144.3,144.56,6638.0,143.6801,143.9389,143.6403,143.8991,6638.0
2021-08-31 11:20:00,144.57,144.8,144.57,144.73,5241.0,143.909,144.138,143.909,144.0683,5241.0
2021-08-31 11:25:00,144.74,144.8,144.61,144.74,4100.0,144.0782,144.138,143.9488,144.0782,4100.0
2021-08-31 11:30:00,144.7,144.89,144.64,144.86,9512.0,144.0384,144.2276,143.9787,144.1977,9512.0
2021-08-31 11:35:00,145.0,145.27,144.78,145.27,23432.0,144.3371,144.6058,144.1181,144.6058,23432.0
2021-08-31 11:40:00,145.22,145.3,145.1,145.19,8501.0,144.556,144.6357,144.4366,144.5262,8501.0
2021-08-31 11:45:00,145.22,145.27,145.1,145.12,3908.0,144.556,144.6058,144.4366,144.4565,3908.0
2021-08-31 11:50:00,145.1,145.17,144.98,145.09,9424.0,144.4366,144.5063,144.3171,144.4266,9424.0
2021-08-31 11:55:00,145.08,145.11,144.97,145.04,6272.0,144.4167,144.4465,144.3072,144.3769,6272.0
2021-08-31 12:00:00,145.1,145.21,144.97,145.12,17388.0,144.4366,144.5461,144.3072,144.4565,17388.0
2021-08-31 12:05:00,145.11,145.15,145.0,145.0,2722.0,144.4465,144.4864,144.3371,144.3371,2722.0
2021-08-31 12:10:00,145.0,145.18,144.99,145.1,4601.0,144.3371,144.5162,144.3271,144.4366,4601.0
2021-08-31 12:15:00,145.09,145.12,145.03,145.08,8617.0,144.4266,144.4565,144.3669,144.4167,8617.0
2021-08-31 12:20:00,145.1,145.19,145.05,145.09,16187.0,144.4366,144.5262,144.3868,144.4266,16187.0
2021-08-31 12:25:00,145.1,145.14,145.05,145.09,3962.0,144.4366,144.4764,144.3868,144.4266,3962.0
2021-08-31 12:30:00,145.05,145.05,144.8,144.8,2266.0,144.3868,144.3868,144.138,144.138,2266.0
2021-08-31 12:35:00,144.85,144.97,144.78,144.9,5658.0,144.1877,144.3072,144.1181,144.2375,5658.0
2021-08-31 12:40:00,144.87,145.15,144.83,145.05,5966.0,144.2076,144.4864,144.1678,144.3868,5966.0
2021-08-31 12:45:00,145.04,145.13,144.84,144.85,6391.0,144.3769,144.4665,144.1778,144.1877,6391.0
2021-08-31 12:50:00,144.85,145.12,144.85,145.09,6304.0,144.1877,144.4565,144.1877,144.4266,6304.0
2021-08-31 12:55:00,145.09,145.2,145.07,145.1,4377.0,144.4266,144.5361,144.4067,144.4366,4377.0
2021-08-31 13:00:00,145.1,145.13,144.96,145.08,3777.0,144.4366,144.4665,144.2972,144.4167,3777.0
2021-08-31 13:05:00,145.08,145.14,144.91,144.96,6182.0,144.4167,144.4764,144.2475,144.2972,6182.0
2021-08-31 13:10:00,145.01,145.14,145.01,145.08,3881.0,144.347,144.4764,144.347,144.4167,3881.0
2021-08-31 13:15:00,145.0,145.02,144.92,145.01,2153.0,144.3371,144.357,144.2574,144.347,2153.0
2021-08-31 13:20:00,144.99,145.03,144.92,144.99,9622.0,144.3271,144.3669,144.2574,144.3271,9622.0
2021-08-31 13:25:00,145.0,145.24,145.0,145.18,4843.0,144.3371,144.576,144.3371,144.5162,4843.0
2021-08-31 13:30:00,145.16,145.21,145.12,145.13,2613.0,144.4963,144.5461,144.4565,144.4665,2613.0
2021-08-31 13:35:00,145.16,145.25,145.11,145.14,12888.0,144.4963,144.5859,144.4465,144.4764,12888.0
2021-08-31 13:40:00,145.16,145.23,145.08,145.13,6129.0,144.4963,144.566,144.4167,144.4665,6129.0
2021-08-31 13:45:00,145.08,145.22,145.02,145.2,5461.0,144.4167,144.556,144.357,144.5361,5461.0
2021-08-31 13:50:00,145.22,145.22,145.13,145.13,1209.0,144.556,144.556,144.4665,144.4665,1209.0
2021-08-31 13:55:00,145.11,145.21,145.1,145.21,3755.0,144.4465,144.5461,144.4366,144.5461,3755.0
2021-08-31 14:00:00,145.21,145.29,145.16,145.16,8132.0,144.5461,144.6257,144.4963,144.4963,8132.0
2021-08-31 14:05:00,145.12,145.22,145.02,145.02,4588.0,144.4565,144.556,144.357,144.357,4588.0
2021-08-31 14:10:00,145.02,145.25,144.99,145.25,4164.0,144.357,144.5859,144.3271,144.5859,4164.0
2021-08-31 14:15:00,145.26,145.26,145.09,145.18,11089.0,144.5959,144.5959,144.4266,144.5162,11089.0
2021-08-31 14:20:00,145.2,145.24,145.03,145.09,6146.0,144.5361,144.576,144.3669,144.4266,6146.0
2021-08-31 14:25:00,145.17,145.2,145.03,145.11,5203.0,144.5063,144.5361,144.3669,144.4465,5203.0
2021-08-31 14:30:00,145.1,145.44,145.08,145.28,35154.0,144.4366,144.775,144.4167,144.6158,35154.0
2021-08-31 14:35:00,145.28,145.46,145.22,145.27,8570.0,144.6158,144.7949,144.556,144.6058,8570.0
2021-08-31 14:40:00,145.28,145.29,145.03,145.06,4491.0,144.6158,144.6257,144.3669,144.3968,4491.0
2021-08-31 14:45:00,145.07,145.12,144.88,144.93,4256.0,144.4067,144.4565,144.2176,144.2674,4256.0
2021-08-31 14:50:00,144.95,145.18,144.94,145.01,5728.0,144.2873,144.5162,144.2773,144.347,5728.0
2021-08-31 14:55:00,145.0,145.18,145.0,145.16,4971.0,144.3371,144.5162,144.3371,144.4963,4971.0
2021-08-31 15:00:00,145.16,145.19,145.08,145.11,5759.0,144.4963,144.5262,144.4167,144.4465,5759.0
2021-08-31 15:05:00,145.12,145.12,144.75,144.79,12891.0,144.4565,144.4565,144.0882,144.128,12891.0
2021-08-31 15:10:00,144.71,144.71,144.38,144.41,5152.0,144.0484,144.0484,143.7199,143.7497,5152.0
2021-08-31 15:15:00,144.45,144.67,144.45,144.64,4213.0,143.7896,144.0086,143.7896,143.9787,4213.0
2021-08-31 15:20:00,144.62,144.81,144.51,144.73,5412.0,143.9588,144.1479,143.8493,144.0683,5412.0
2021-08-31 15:25:00,144.76,144.76,144.55,144.66,4022.0,144.0981,144.0981,143.8891,143.9986,4022.0
2021-08-31 15:30:00,144.59,144.68,144.36,144.39,7448.0,143.9289,144.0185,143.7,143.7298,7448.0
2021-08-31 15:35:00,144.37,144.37,144.17,144.22,12869.0,143.7099,143.7099,143.5108,143.5606,12869.0
2021-08-31 15:40:00,144.23,144.35,144.06,144.15,16876.0,143.5706,143.69,143.4013,143.4909,16876.0
2021-08-31 15:45:00,144.14,144.33,144.05,144.31,24086.0,143.481,143.6701,143.3914,143.6502,24086.0
2021-08-31 15:50:00,144.34,144.45,143.68,144.36,53021.0,143.6801,143.7896,143.0231,143.7,53021.0
2021-08-31 15:55:00,144.41,144.58,144.17,144.5,87844.0,143.7497,143.919,143.5108,143.8393,87844.0
2021-09-01 09:30:00,145.99,146.32,145.24,145.25,70111.0,145.3225,145.651,144.576,144.5859,70111.0
2021-09-01 09:35:00,145.25,146.1,145.01,145.8,30807.0,144.5859,145.432,144.347,145.1334,30807.0
2021-09-01 09:40:00,145.78,145.78,145.23,145.23,37482.0,145.1135,145.1135,144.566,144.566,37482.0
2021-09-01 09:45:00,145.02,145.7,144.66,145.61,8953.0,144.357,145.0339,143.9986,144.9443,8953.0
2021-09-01 09:50:00,145.73,146.03,145.45,145.59,9658.0,145.0637,145.3623,144.785,144.9244,9658.0
2021-09-01 09:55:00,145.56,146.16,145.48,146.08,30338.0,144.8945,145.4917,144.8149,145.4121,30338.0
2021-09-01 10:00:00,146.14,147.12,146.14,146.96,28304.0,145.4718,146.4474,145.4718,146.2881,28304.0
2021-09-01 10:05:00,147.05,147.21,146.84,146.96,24119.0,146.3777,146.5369,146.1686,146.2881,24119.0
2021-09-01 10:10:00,146.94,147.17,146.66,147.0,28583.0,146.2682,146.4971,145.9895,146.3279,28583.0
2021-09-01 10:15:00,146.91,147.13,146.26,146.28,14587.0,146.2383,146.4573,145.5913,145.6112,14587.0
2021-09-01 10:20:00,146.28,147.18,146.28,147.0,31678.0,145.6112,146.5071,145.6112,146.3279,31678.0
2021-09-01 10:25:00,147.1,147.23,146.93,147.09,9651.0,146.4274,146.5569,146.2582,146.4175,9651.0
2021-09-01 10:30:00,147.09,147.29,146.88,146.89,10537.0,146.4175,146.6166,146.2085,146.2184,10537.0
2021-09-01 10:35:00,146.9,147.19,146.83,146.85,13972.0,146.2284,146.517,146.1587,146.1786,13972.0
2021-09-01 10:40:00,146.85,147.2,146.83,146.97,12004.0,146.1786,146.527,146.1587,146.298,12004.0
2021-09-01 10:45:00,146.93,147.05,146.65,147.01,6136.0,146.2582,146.3777,145.9795,146.3379,6136.0
2021-09-01 10:50:00,146.99,147.2,146.88,147.19,16397.0,146.318,146.527,146.2085,146.517,16397.0
2021-09-01 10:55:00,147.21,147.52,147.1,147.46,16121.0,146.5369,146.8455,146.4274,146.7858,16121.0
2021-09-01 11:00:00,147.46,147.46,147.08,147.22,9032.0,146.7858,146.7858,146.4075,146.5469,9032.0
2021-09-01 11:05:00,147.21,147.28,147.03,147.27,9810.0,146.5369,146.6066,146.3578,146.5967,9810.0
2021-09-01 11:10:00,147.27,147.54,147.16,147.35,19050.0,146.5967,146.8654,146.4872,146.6763,19050.0
2021-09-01 11:15:00,147.35,147.9,147.25,147.86,18242.0,146.6763,147.2238,146.5768,147.184,18242.0
2021-09-01 11:20:00,147.86,147.97,147.53,147.7,13786.0,147.184,147.2935,146.8555,147.0247,13786.0
2021-09-01 11:25:00,147.68,148.05,147.66,147.93,28146.0,147.0048,147.3731,146.9849,147.2537,28146.0
2021-09-01 11:30:00,147.89,147.95,147.53,147.76,32418.0,147.2138,147.2736,146.8555,147.0844,32418.0
2021-09-01 11:35:00,147.79,147.91,147.58,147.83,13113.0,147.1143,147.2337,146.9053,147.1541,13113.0
2021-09-01 11:40:00,147.81,147.93,147.75,147.84,11717.0,147.1342,147.2537,147.0745,147.1641,11717.0
2021-09-01 11:45:00,147.84,148.04,147.75,147.82,42369.0,147.1641,147.3632,147.0745,147.1442,42369.0
2021-09-01 11:50:00,147.86,147.93,147.68,147.81,13459.0,147.184,147.2537,147.0048,147.1342,13459.0
2021-09-01 11:55:00,147.76,147.76,147.22,147.29,5190.0,147.0844,147.0844,146.5469,146.6166,5190.0
2021-09-01 12:00:00,147.34,147.35,147.01,147.01,10194.0,146.6664,146.6763,146.3379,146.3379,10194.0
2021-09-01 12:05:00,146.99,147.11,146.93,147.06,23346.0,146.318,146.4374,146.2582,146.3876,23346.0
2021-09-01 12:10:00,147.11,147.51,147.04,147.41,22833.0,146.4374,146.8356,146.3677,146.736,22833.0
2021-09-01 12:15:00,147.47,147.49,147.37,147.37,4442.0,146.7958,146.8157,146.6962,146.6962,4442.0
2021-09-01 12:20:00,147.4,147.92,147.39,147.88,14079.0,146.7261,147.2437,146.7161,147.2039,14079.0
2021-09-01 12:25:00,147.87,148.0,147.81,148.0,10243.0,147.1939,147.3233,147.1342,147.3233,10243.0
2021-09-01 12:30:00,147.95,148.0,147.86,147.91,8386.0,147.2736,147.3233,147.184,147.2337,8386.0
2021-09-01 12:35:00,147.84,148.09,147.74,147.86,29410.0,147.1641,147.4129,147.0645,147.184,29410.0
2021-09-01 12:40:00,147.86,147.86,147.61,147.61,7873.0,147.184,147.184,146.9351,146.9351,7873.0
2021-09-01 12:45:00,147.64,147.72,147.58,147.71,8110.0,146.965,147.0446,146.9053,147.0347,8110.0
2021-09-01 12:50:00,147.66,147.68,147.57,147.66,10634.0,146.9849,147.0048,146.8953,146.9849,10634.0
2021-09-01 12:55:00,147.66,147.88,147.64,147.86,7518.0,146.9849,147.2039,146.965,147.184,7518.0
2021-09-01 13:00:00,147.84,147.92,147.67,147.69,9130.0,147.1641,147.2437,146.9948,147.0148,9130.0
2021-09-01 13:05:00,147.68,147.87,147.62,147.63,9154.0,147.0048,147.1939,146.9451,146.955,9154.0
2021-09-01 13:10:00,147.64,147.77,147.63,147.68,10805.0,146.965,147.0944,146.955,147.0048,10805.0
2021-09-01 13:15:00,147.63,147.63,147.12,147.12,9053.0,146.955,146.955,146.4474,146.4474,9053.0
2021-09-01 13:20:00,147.11,147.28,147.06,147.2,4991.0,146.4374,146.6066,146.3876,146.527,4991.0
2021-09-01 13:25:00,147.2,147.36,147.08,147.32,10610.0,146.527,146.6863,146.4075,146.6464,10610.0
2021-09-01 13:30:00,147.35,147.38,147.21,147.23,6610.0,146.6763,146.7062,146.5369,146.5569,6610.0
2021-09-01 13:35:00,147.23,147.38,147.07,147.07,6376.0,146.5569,146.7062,146.3976,146.3976,6376.0
2021-09-01 13:40:00,147.13,147.18,147.09,147.18,9356.0,146.4573,146.5071,146.4175,146.5071,9356.0
2021-09-01 13:45:00,147.17,147.17,147.04,147.11,15072.0,146.4971,146.4971,146.3677,146.4374,15072.0
2021-09-01 13:50:00,147.14,147.17,146.88,146.91,17684.0,146.4673,146.4971,146.2085,146.2383,17684.0
2021-09-01 13:55:00,146.92,147.13,146.91,147.06,9963.0,146.2483,146.4573,146.2383,146.3876,9963.0
2021-09-01 14:00:00,147.07,147.15,146.86,147.1,16580.0,146.3976,146.4772,146.1885,146.4274,16580.0
2021-09-01 14:05:00,147.13,147.26,147.13,147.26,5782.0,146.4573,146.5867,146.4573,146.5867,5782.0
2021-09-01 14:10:00,147.22,147.22,146.96,147.01,13739.0,146.5469,146.5469,146.2881,146.3379,13739.0
2021-09-01 14:15:00,147.04,147.12,146.99,147.02,11488.0,146.3677,146.4474,146.318,146.3478,11488.0
2021-09-01 14:20:00,146.98,147.06,146.81,146.85,14984.0,146.308,146.3876,146.1388,146.1786,14984.0
2021-09-01 14:25:00,146.84,146.92,146.67,146.76,40198.0,146.1686,146.2483,145.9994,146.089,40198.0
2021-09-01 14:30:00,146.75,147.0,146.7,146.99,7665.0,146.079,146.3279,146.0293,146.318,7665.0
2021-09-01 14:35:00,146.99,147.1,146.86,146.92,25716.0,146.318,146.4274,146.1885,146.2483,25716.0
2021-09-01 14:40:00,146.91,147.04,146.88,146.98,13880.0,146.2383,146.3677,146.2085,146.308,13880.0
2021-09-01 14:45:00,147.0,147.09,146.91,146.91,4658.0,146.3279,146.4175,146.2383,146.2383,4658.0
2021-09-01 14:50:00,146.9,146.92,146.64,146.69,11833.0,146.2284,146.2483,145.9696,146.0193,11833.0
2021-09-01 14:55:00,146.67,146.87,146.66,146.86,8972.0,145.9994,146.1985,145.9895,146.1885,8972.0
2021-09-01 15:00:00,146.86,146.99,146.78,146.78,16679.0,146.1885,146.318,146.1089,146.1089,16679.0
2021-09-01 15:05:00,146.8,146.83,146.44,146.5,14374.0,146.1288,146.1587,145.7705,145.8302,14374.0
2021-09-01 15:10:00,146.54,146.68,146.44,146.68,9555.0,145.87,146.0094,145.7705,146.0094,9555.0
2021-09-01 15:15:00,146.66,146.73,146.6,146.69,13751.0,145.9895,146.0591,145.9297,146.0193,13751.0
2021-09-01 15:20:00,146.71,146.75,146.64,146.66,11987.0,146.0392,146.079,145.9696,145.9895,11987.0
2021-09-01 15:25:00,146.68,146.71,146.27,146.29,22877.0,146.0094,146.0392,145.6012,145.6212,22877.0
2021-09-01 15:30:00,146.34,146.4,146.1,146.1,57424.0,145.6709,145.7306,145.432,145.432,57424.0
2021-09-01 15:35:00,146.08,146.11,145.65,146.06,63580.0,145.4121,145.442,144.9841,145.3922,63580.0
2021-09-01 15:40:00,146.08,146.46,145.95,146.4,40677.0,145.4121,145.7904,145.2827,145.7306,40677.0
2021-09-01 15:45:00,146.37,146.46,146.13,146.29,26448.0,145.7008,145.7904,145.4619,145.6212,26448.0
2021-09-01 15:50:00,146.25,146.36,146.11,146.36,32715.0,145.5813,145.6908,145.442,145.6908,32715.0
2021-09-01 15:55:00,146.33,146.36,146.07,146.16,72334.0,145.661,145.6908,145.4022,145.4917,72334.0
2021-09-02 09:30:00,146.93,147.54,145.87,146.67,81262.0,146.2582,146.8654,145.2031,145.9994,81262.0
2021-09-02 09:35:00,146.56,146.56,145.5,145.75,6536.0,145.8899,145.8899,144.8348,145.0836,6536.0
2021-09-02 09:40:00,145.8,145.85,144.94,144.94,6965.0,145.1334,145.1832,144.2773,144.2773,6965.0
2021-09-02 09:45:00,144.84,145.77,144.84,145.57,28278.0,144.1778,145.1035,144.1778,144.9044,28278.0
2021-09-02 09:50:00,145.46,145.57,144.8,144.97,61010.0,144.7949,144.9044,144.138,144.3072,61010.0
2021-09-02 09:55:00,144.9,145.44,144.86,145.42,9297.0,144.2375,144.775,144.1977,144.7551,9297.0
2021-09-02 10:00:00,145.42,145.76,145.41,145.6,7196.0,144.7551,145.0936,144.7452,144.9343,7196.0
2021-09-02 10:05:00,145.97,146.5,145.96,146.18,37140.0,145.3026,145.8302,145.2927,145.5117,37140.0
2021-09-02 10:10:00,146.21,146.39,145.43,146.08,20327.0,145.5415,145.7207,144.7651,145.4121,20327.0
2021-09-02 10:15:00,145.94,146.26,145.82,145.99,25270.0,145.2728,145.5913,145.1533,145.3225,25270.0
2021-09-02 10:20:00,145.93,146.72,145.93,146.43,12492.0,145.2628,146.0492,145.2628,145.7605,12492.0
2021-09-02 10:25:00,146.39,146.48,146.23,146.23,5418.0,145.7207,145.8103,145.5614,145.5614,5418.0
2021-09-02 10:30:00,146.31,146.39,146.13,146.13,6007.0,145.6411,145.7207,145.4619,145.4619,6007.0
2021-09-02 10:35:00,145.98,146.3,145.96,145.96,8956.0,145.3126,145.6311,145.2927,145.2927,8956.0
2021-09-02 10:40:00,145.96,146.12,145.72,145.97,5446.0,145.2927,145.4519,145.0538,145.3026,5446.0
2021-09-02 10:45:00,145.97,146.41,145.78,146.28,14971.0,145.3026,145.7406,145.1135,145.6112,14971.0
2021-09-02 10:50:00,146.15,146.34,146.02,146.19,6230.0,145.4818,145.6709,145.3524,145.5216,6230.0
2021-09-02 10:55:00,146.3,146.36,146.22,146.22,6528.0,145.6311,145.6908,145.5515,145.5515,6528.0
2021-09-02 11:00:00,146.28,146.42,146.17,146.29,21690.0,145.6112,145.7506,145.5017,145.6212,21690.0
2021-09-02 11:05:00,146.29,146.46,146.21,146.34,41564.0,145.6212,145.7904,145.5415,145.6709,41564.0
2021-09-02 11:10:00,146.33,146.6,146.29,146.45,61300.0,145.661,145.9297,145.6212,145.7804,61300.0
2021-09-02 11:15:00,146.48,146.78,146.31,146.36,51779.0,145.8103,146.1089,145.6411,145.6908,51779.0
2021-09-02 11:20:00,146.35,146.46,146.16,146.34,5261.0,145.6809,145.7904,145.4917,145.6709,5261.0
2021-09-02 11:25:00,146.35,146.53,146.24,146.5,17475.0,145.6809,145.8601,145.5714,145.8302,17475.0
2021-09-02 11:30:00,146.55,147.06,146.52,146.62,9388.0,145.88,146.3876,145.8501,145.9496,9388.0
2021-09-02 11:35:00,146.56,146.61,146.44,146.51,1488.0,145.8899,145.9397,145.7705,145.8401,1488.0
2021-09-02 11:40:00,146.56,146.65,146.39,146.39,9404.0,145.8899,145.9795,145.7207,145.7207,9404.0
2021-09-02 11:45:00,146.39,146.69,146.38,146.65,2494.0,145.7207,146.0193,145.7107,145.9795,2494.0
2021-09-02 11:50:00,146.58,146.68,146.56,146.59,3582.0,145.9098,146.0094,145.8899,145.9198,3582.0
2021-09-02 11:55:00,146.55,147.06,146.54,146.96,29780.0,145.88,146.3876,145.87,146.2881,29780.0
2021-09-02 12:00:00,146.87,147.06,146.8,146.84,8378.0,146.1985,146.3876,146.1288,146.1686,8378.0
2021-09-02 12:05:00,146.75,146.82,146.7,146.75,2466.0,146.079,146.1487,146.0293,146.079,2466.0
2021-09-02 12:10:00,146.78,146.88,146.73,146.88,3073.0,146.1089,146.2085,146.0591,146.2085,3073.0
2021-09-02 12:15:00,146.85,146.85,146.62,146.67,4010.0,146.1786,146.1786,145.9496,145.9994,4010.0
2021-09-02 12:20:00,146.61,146.85,146.49,146.7,7951.0,145.9397,146.1786,145.8202,146.0293,7951.0
2021-09-02 12:25:00,146.69,146.78,146.6,146.65,5267.0,146.0193,146.1089,145.9297,145.9795,5267.0
2021-09-02 12:30:00,146.63,146.63,146.54,146.6,4100.0,145.9596,145.9596,145.87,145.9297,4100.0
2021-09-02 12:35:00,146.6,146.63,146.45,146.45,10097.0,145.9297,145.9596,145.7804,145.7804,10097.0
2021-09-02 12:40:00,146.42,146.46,146.22,146.24,11177.0,145.7506,145.7904,145.5515,145.5714,11177.0
2021-09-02 12:45:00,146.29,146.33,146.1,146.16,9762.0,145.6212,145.661,145.432,145.4917,9762.0
2021-09-02 12:50:00,146.13,146.24,145.98,146.09,25675.0,145.4619,145.5714,145.3126,145.4221,25675.0
2021-09-02 12:55:00,146.14,146.44,146.08,146.08,16085.0,145.4718,145.7705,145.4121,145.4121,16085.0
2021-09-02 13:00:00,146.06,146.2,145.82,145.93,65049.0,145.3922,145.5316,145.1533,145.2628,65049.0
2021-09-02 13:05:00,145.94,145.98,145.85,145.97,4226.0,145.2728,145.3126,145.1832,145.3026,4226.0
2021-09-02 13:10:00,146.0,146.0,145.87,145.92,3040.0,145.3325,145.3325,145.2031,145.2528,3040.0
2021-09-02 13:15:00,145.91,146.06,145.69,145.69,11415.0,145.2429,145.3922,145.0239,145.0239,11415.0
2021-09-02 13:20:00,145.69,145.76,145.42,145.44,14598.0,145.0239,145.0936,144.7551,144.775,14598.0
2021-09-02 13:25:00,145.46,145.52,145.19,145.25,5474.0,144.7949,144.8547,144.5262,144.5859,5474.0
2021-09-02 13:30:00,145.3,145.38,145.16,145.37,16006.0,144.6357,144.7153,144.4963,144.7054,16006.0
2021-09-02 13:35:00,145.36,145.36,145.13,145.14,20767.0,144.6954,144.6954,144.4665,144.4764,20767.0
2021-09-02 13:40:00,145.13,145.4,145.13,145.36,27936.0,144.4665,144.7352,144.4665,144.6954,27936.0
2021-09-02 13:45:00,145.34,145.43,145.26,145.31,8303.0,144.6755,144.7651,144.5959,144.6456,8303.0
2021-09-02 13:50:00,145.28,145.36,145.15,145.28,5480.0,144.6158,144.6954,144.4864,144.6158,5480.0
2021-09-02 13:55:00,145.32,145.56,145.32,145.49,6200.0,144.6556,144.8945,144.6556,144.8248,6200.0
2021-09-02 14:00:00,145.53,145.65,145.18,145.18,14170.0,144.8646,144.9841,144.5162,144.5162,14170.0
2021-09-02 14:05:00,145.18,145.21,145.05,145.13,30014.0,144.5162,144.5461,144.3868,144.4665,30014.0
2021-09-02 14:10:00,145.1,145.1,144.84,144.95,23326.0,144.4366,144.4366,144.1778,144.2873,23326.0
2021-09-02 14:15:00,144.94,145.0,144.74,144.84,17029.0,144.2773,144.3371,144.0782,144.1778,17029.0
2021-09-02 14:20:00,144.83,145.0,144.7,144.96,24265.0,144.1678,144.3371,144.0384,144.2972,24265.0
2021-09-02 14:25:00,144.96,145.03,144.83,144.99,8929.0,144.2972,144.3669,144.1678,144.3271,8929.0
2021-09-02 14:30:00,144.95,145.12,144.87,145.03,9304.0,144.2873,144.4565,144.2076,144.3669,9304.0
2021-09-02 14:35:00,145.01,145.05,144.91,145.02,11547.0,144.347,144.3868,144.2475,144.357,11547.0
2021-09-02 14:40:00,145.02,145.18,144.91,144.98,6603.0,144.357,144.5162,144.2475,144.3171,6603.0
2021-09-02 14:45:00,145.01,145.09,144.96,144.96,12132.0,144.347,144.4266,144.2972,144.2972,12132.0
2021-09-02 14:50:00,145.0,145.19,144.95,145.15,8427.0,144.3371,144.5262,144.2873,144.4864,8427.0
2021-09-02 14:55:00,145.15,145.15,144.93,145.01,7858.0,144.4864,144.4864,144.2674,144.347,7858.0
2021-09-02 15:00:00,145.0,145.1,144.95,145.0,11422.0,144.3371,144.4366,144.2873,144.3371,11422.0
2021-09-02 15:05:00,144.99,145.01,144.81,144.89,4989.0,144.3271,144.347,144.1479,144.2276,4989.0
2021-09-02 15:10:00,144.92,144.96,144.57,144.76,24950.0,144.2574,144.2972,143.909,144.0981,24950.0
2021-09-02 15:15:00,144.74,144.77,144.66,144.7,7656.0,144.0782,144.1081,143.9986,144.0384,7656.0
2021-09-02 15:20:00,144.68,144.69,144.17,144.21,14482.0,144.0185,144.0285,143.5108,143.5507,14482.0
2021-09-02 15:25:00,144.2,144.48,144.2,144.26,18473.0,143.5407,143.8194,143.5407,143.6004,18473.0
2021-09-02 15:30:00,144.3,144.31,143.88,143.93,25778.0,143.6403,143.6502,143.2222,143.2719,25778.0
2021-09-02 15:35:00,143.99,144.21,143.74,144.16,32491.0,143.3317,143.5507,143.0828,143.5009,32491.0
2021-09-02 15:40:00,144.21,144.26,143.85,143.93,28890.0,143.5507,143.6004,143.1923,143.2719,28890.0
2021-09-02 15:45:00,143.89,143.97,143.37,143.58,53660.0,143.2321,143.3118,142.7145,142.9235,53660.0
2021-09-02 15:50:00,143.54,143.86,143.48,143.55,72537.0,142.8837,143.2023,142.824,142.8937,72537.0
2021-09-02 15:55:00,143.5,143.77,143.4,143.77,109627.0,142.8439,143.1127,142.7444,143.1127,109627.0
2021-09-03 09:30:00,142.9,143.48,142.81,143.02,25921.0,142.2467,142.824,142.1571,142.3661,25921.0
2021-09-03 09:35:00,143.18,143.27,142.81,142.99,8797.0,142.5254,142.615,142.1571,142.3362,8797.0
2021-09-03 09:40:00,142.97,143.4,142.7,142.7,34856.0,142.3163,142.7444,142.0476,142.0476,34856.0
2021-09-03 09:45:00,142.74,143.73,142.53,143.7,36500.0,142.0874,143.0729,141.8783,143.043,36500.0
2021-09-03 09:50:00,143.61,143.72,143.25,143.47,10250.0,142.9534,143.0629,142.5951,142.814,10250.0
2021-09-03 09:55:00,143.26,143.63,143.16,143.57,13454.0,142.605,142.9733,142.5055,142.9136,13454.0
2021-09-03 10:00:00,143.5,143.5,142.92,143.38,29528.0,142.8439,142.8439,142.2666,142.7245,29528.0
2021-09-03 10:05:00,143.31,143.31,142.94,143.2,28437.0,142.6548,142.6548,142.2865,142.5453,28437.0
2021-09-03 10:10:00,143.15,144.15,143.14,144.09,12036.0,142.4955,143.4909,142.4856,143.4312,12036.0
2021-09-03 10:15:00,144.09,144.55,144.08,144.25,15224.0,143.4312,143.8891,143.4213,143.5905,15224.0
2021-09-03 10:20:00,144.27,144.27,143.48,143.59,9009.0,143.6104,143.6104,142.824,142.9335,9009.0
2021-09-03 10:25:00,143.41,143.82,143.41,143.81,28726.0,142.7543,143.1624,142.7543,143.1525,28726.0
2021-09-03 10:30:00,143.78,143.82,143.4,143.71,82313.0,143.1226,143.1624,142.7444,143.0529,82313.0
2021-09-03 10:35:00,143.72,143.82,143.17,143.17,35211.0,143.0629,143.1624,142.5154,142.5154,35211.0
2021-09-03 10:40:00,143.08,143.21,142.46,142.72,14835.0,142.4258,142.5552,141.8087,142.0675,14835.0
2021-09-03 10:45:00,142.72,142.91,142.65,142.65,4094.0,142.0675,142.2566,141.9978,141.9978,4094.0
2021-09-03 10:50:00,142.72,142.76,142.49,142.75,4606.0,142.0675,142.1073,141.8385,142.0973,4606.0
2021-09-03 10:55:00,142.65,142.65,142.44,142.6,6267.0,141.9978,141.9978,141.7888,141.948,6267.0
2021-09-03 11:00:00,142.69,142.98,142.69,142.81,4395.0,142.0376,142.3263,142.0376,142.1571,4395.0
2021-09-03 11:05:00,142.78,142.78,142.26,142.44,6597.0,142.1272,142.1272,141.6096,141.7888,6597.0
2021-09-03 11:10:00,142.47,142.51,142.34,142.4,3999.0,141.8186,141.8584,141.6892,141.7489,3999.0
2021-09-03 11:15:00,142.38,142.45,142.08,142.45,9164.0,141.729,141.7987,141.4304,141.7987,9164.0
2021-09-03 11:20:00,142.41,142.41,142.1,142.22,5776.0,141.7589,141.7589,141.4503,141.5698,5776.0
2021-09-03 11:25:00,142.23,142.27,142.03,142.03,6855.0,141.5797,141.6195,141.3806,141.3806,6855.0
2021-09-03 11:30:00,142.02,142.09,141.8,141.85,19950.0,141.3707,141.4404,141.1517,141.2015,19950.0
2021-09-03 11:35:00,141.86,142.21,141.85,142.21,15850.0,141.2114,141.5598,141.2015,141.5598,15850.0
2021-09-03 11:40:00,142.21,142.23,142.0,142.13,5425.0,141.5598,141.5797,141.3508,141.4802,5425.0
2021-09-03 11:45:00,142.08,142.26,141.97,142.24,5610.0,141.4304,141.6096,141.3209,141.5897,5610.0
2021-09-03 11:50:00,142.25,142.25,142.02,142.22,8067.0,141.5996,141.5996,141.3707,141.5698,8067.0
2021-09-03 11:55:00,142.19,142.27,141.9,141.92,12521.0,141.5399,141.6195,141.2512,141.2711,12521.0
2021-09-03 12:00:00,141.85,142.02,141.8,141.94,10534.0,141.2015,141.3707,141.1517,141.291,10534.0
2021-09-03 12:05:00,142.0,142.12,141.94,142.03,8671.0,141.3508,141.4702,141.291,141.3806,8671.0
2021-09-03 12:10:00,142.0,142.0,141.83,141.93,4750.0,141.3508,141.3508,141.1815,141.2811,4750.0
2021-09-03 12:15:00,141.93,142.07,141.86,141.9,11519.0,141.2811,141.4204,141.2114,141.2512,11519.0
2021-09-03 12:20:00,141.91,142.15,141.84,142.15,4932.0,141.2612,141.5001,141.1915,141.5001,4932.0
2021-09-03 12:25:00,142.09,142.13,141.92,142.06,4909.0,141.4404,141.4802,141.2711,141.4105,4909.0
2021-09-03 12:30:00,142.08,142.16,141.94,142.01,6255.0,141.4304,141.51,141.291,141.3607,6255.0
2021-09-03 12:35:00,142.01,142.01,141.8,141.96,8711.0,141.3607,141.3607,141.1517,141.3109,8711.0
2021-09-03 12:40:00,142.0,142.07,141.9,142.07,4301.0,141.3508,141.4204,141.2512,141.4204,4301.0
2021-09-03 12:45:00,142.06,142.13,141.93,142.13,5855.0,141.4105,141.4802,141.2811,141.4802,5855.0
2021-09-03 12:50:00,142.11,142.16,141.88,141.89,5750.0,141.4603,141.51,141.2313,141.2413,5750.0
2021-09-03 12:55:00,141.9,142.13,141.89,142.13,5226.0,141.2512,141.4802,141.2413,141.4802,5226.0
2021-09-03 13:00:00,142.09,142.29,142.0,142.27,4827.0,141.4404,141.6394,141.3508,141.6195,4827.0
2021-09-03 13:05:00,142.24,142.34,142.18,142.32,5394.0,141.5897,141.6892,141.5299,141.6693,5394.0
2021-09-03 13:10:00,142.32,142.45,142.32,142.42,4895.0,141.6693,141.7987,141.6693,141.7688,4895.0
2021-09-03 13:15:00,142.37,142.39,142.29,142.36,3535.0,141.7191,141.739,141.6394,141.7091,3535.0
2021-09-03 13:20:00,142.38,142.56,142.37,142.49,6000.0,141.729,141.9082,141.7191,141.8385,6000.0
2021-09-03 13:25:00,142.47,142.54,142.39,142.44,4192.0,141.8186,141.8883,141.739,141.7888,4192.0
2021-09-03 13:30:00,142.49,142.49,142.25,142.26,12576.0,141.8385,141.8385,141.5996,141.6096,12576.0
2021-09-03 13:35:00,142.26,142.44,142.22,142.31,11160.0,141.6096,141.7888,141.5698,141.6593,11160.0
2021-09-03 13:40:00,142.34,142.37,142.26,142.32,6500.0,141.6892,141.7191,141.6096,141.6693,6500.0
2021-09-03 13:45:00,142.29,142.46,142.29,142.46,5155.0,141.6394,141.8087,141.6394,141.8087,5155.0
2021-09-03 13:50:00,142.43,142.61,142.42,142.55,4300.0,141.7788,141.958,141.7688,141.8983,4300.0
2021-09-03 13:55:00,142.54,142.57,142.44,142.49,4150.0,141.8883,141.9182,141.7888,141.8385,4150.0
2021-09-03 14:00:00,142.51,142.66,142.41,142.61,5000.0,141.8584,142.0077,141.7589,141.958,5000.0
2021-09-03 14:05:00,142.61,142.9,142.61,142.77,16284.0,141.958,142.2467,141.958,142.1172,16284.0
2021-09-03 14:10:00,142.82,142.96,142.82,142.89,3608.0,142.167,142.3064,142.167,142.2367,3608.0
2021-09-03 14:15:00,142.89,143.05,142.88,143.0,7260.0,142.2367,142.396,142.2267,142.3462,7260.0
2021-09-03 14:20:00,143.0,143.0,142.83,142.91,5679.0,142.3462,142.3462,142.177,142.2566,5679.0
2021-09-03 14:25:00,142.9,142.95,142.84,142.84,4446.0,142.2467,142.2964,142.1869,142.1869,4446.0
2021-09-03 14:30:00,142.85,142.85,142.72,142.8,5484.0,142.1969,142.1969,142.0675,142.1471,5484.0
2021-09-03 14:35:00,142.79,142.82,142.69,142.81,5969.0,142.1372,142.167,142.0376,142.1571,5969.0
2021-09-03 14:40:00,142.8,142.83,142.64,142.68,3638.0,142.1471,142.177,141.9878,142.0277,3638.0
2021-09-03 14:45:00,142.65,142.72,142.58,142.65,6471.0,141.9978,142.0675,141.9281,141.9978,6471.0
2021-09-03 14:50:00,142.64,142.76,142.58,142.75,4737.0,141.9878,142.1073,141.9281,142.0973,4737.0
2021-09-03 14:55:00,142.77,142.82,142.68,142.78,9985.0,142.1172,142.167,142.0277,142.1272,9985.0
2021-09-03 15:00:00,142.8,142.97,142.79,142.97,4969.0,142.1471,142.3163,142.1372,142.3163,4969.0
2021-09-03 15:05:00,142.98,143.1,142.95,143.0,4750.0,142.3263,142.4457,142.2964,142.3462,4750.0
2021-09-03 15:10:00,143.02,143.04,142.79,142.91,5400.0,142.3661,142.386,142.1372,142.2566,5400.0
2021-09-03 15:15:00,142.87,142.98,142.85,142.93,6545.0,142.2168,142.3263,142.1969,142.2765,6545.0
2021-09-03 15:20:00,142.93,142.96,142.85,142.89,4700.0,142.2765,142.3064,142.1969,142.2367,4700.0
2021-09-03 15:25:00,142.89,142.95,142.61,142.61,9250.0,142.2367,142.2964,141.958,141.958,9250.0
2021-09-03 15:30:00,142.62,142.67,142.51,142.54,16712.0,141.9679,142.0177,141.8584,141.8883,16712.0
2021-09-03 15:35:00,142.51,142.7,142.46,142.5,18584.0,141.8584,142.0476,141.8087,141.8485,18584.0
2021-09-03 15:40:00,142.48,142.61,142.4,142.46,28768.0,141.8286,141.958,141.7489,141.8087,28768.0
2021-09-03 15:45:00,142.44,142.6,142.39,142.6,27293.0,141.7888,141.948,141.739,141.948,27293.0
2021-09-03 15:50:00,142.58,142.81,142.55,142.55,42749.0,141.9281,142.1571,141.8983,141.8983,42749.0
2021-09-03 15:55:00,142.55,142.67,142.43,142.67,89958.0,141.8983,142.0177,141.7788,142.0177,89958.0
2021-09-07 09:30:00,142.68,144.48,142.5,144.35,45032.0,142.0277,143.8194,141.8485,143.69,45032.0
2021-09-07 09:35:00,144.31,145.2,143.8,145.1,25135.0,143.6502,144.5361,143.1425,144.4366,25135.0
2021-09-07 09:40:00,145.09,145.65,144.35,145.25,64222.0,144.4266,144.9841,143.69,144.5859,64222.0
2021-09-07 09:45:00,145.37,145.99,144.73,145.14,29721.0,144.7054,145.3225,144.0683,144.4764,29721.0
2021-09-07 09:50:00,145.19,145.64,145.04,145.25,19244.0,144.5262,144.9741,144.3769,144.5859,19244.0
2021-09-07 09:55:00,145.05,145.19,144.48,144.5,25037.0,144.3868,144.5262,143.8194,143.8393,25037.0
2021-09-07 10:00:00,144.66,145.13,144.41,145.09,22152.0,143.9986,144.4665,143.7497,144.4266,22152.0
2021-09-07 10:05:00,145.02,145.1,144.2,144.23,52199.0,144.357,144.4366,143.5407,143.5706,52199.0
2021-09-07 10:10:00,144.34,145.34,144.34,145.02,37550.0,143.6801,144.6755,143.6801,144.357,37550.0
2021-09-07 10:15:00,145.13,145.74,145.13,145.62,25976.0,144.4665,145.0737,144.4665,144.9542,25976.0
2021-09-07 10:20:00,145.56,145.84,144.81,144.81,12619.0,144.8945,145.1732,144.1479,144.1479,12619.0
2021-09-07 10:25:00,144.71,144.87,144.57,144.57,9429.0,144.0484,144.2076,143.909,143.909,9429.0
2021-09-07 10:30:00,144.55,145.0,144.5,144.74,33308.0,143.8891,144.3371,143.8393,144.0782,33308.0
2021-09-07 10:35:00,144.7,144.92,144.64,144.77,7626.0,144.0384,144.2574,143.9787,144.1081,7626.0
2021-09-07 10:40:00,144.84,145.2,144.77,145.19,6314.0,144.1778,144.5361,144.1081,144.5262,6314.0
2021-09-07 10:45:00,145.19,145.37,144.81,144.86,9612.0,144.5262,144.7054,144.1479,144.1977,9612.0
2021-09-07 10:50:00,144.91,145.11,144.74,145.0,4900.0,144.2475,144.4465,144.0782,144.3371,4900.0
2021-09-07 10:55:00,145.0,145.0,144.79,144.85,4919.0,144.3371,144.3371,144.128,144.1877,4919.0
2021-09-07 11:00:00,144.82,144.99,144.34,144.54,7891.0,144.1579,144.3271,143.6801,143.8792,7891.0
2021-09-07 11:05:00,144.56,144.66,144.2,144.2,5593.0,143.8991,143.9986,143.5407,143.5407,5593.0
2021-09-07 11:10:00,144.15,144.92,144.09,144.92,4352.0,143.4909,144.2574,143.4312,144.2574,4352.0
2021-09-07 11:15:00,144.87,144.93,144.66,144.8,4408.0,144.2076,144.2674,143.9986,144.138,4408.0
2021-09-07 11:20:00,144.77,144.91,144.44,144.81,10297.0,144.1081,144.2475,143.7796,144.1479,10297.0
2021-09-07 11:25:00,144.84,145.09,144.84,145.04,3953.0,144.1778,144.4266,144.1778,144.3769,3953.0
2021-09-07 11:30:00,145.0,145.46,144.97,145.41,5121.0,144.3371,144.7949,144.3072,144.7452,5121.0
2021-09-07 11:35:00,145.34,145.5,145.25,145.35,7593.0,144.6755,144.8348,144.5859,144.6855,7593.0
2021-09-07 11:40:00,145.35,145.5,145.23,145.47,22740.0,144.6855,144.8348,144.566,144.8049,22740.0
2021-09-07 11:45:00,145.5,145.5,145.35,145.42,3069.0,144.8348,144.8348,144.6855,144.7551,3069.0
2021-09-07 11:50:00,145.39,145.45,145.07,145.2,12199.0,144.7253,144.785,144.4067,144.5361,12199.0
2021-09-07 11:55:00,145.17,145.36,145.05,145.23,11113.0,144.5063,144.6954,144.3868,144.566,11113.0
2021-09-07 12:00:00,145.35,145.5,145.28,145.31,7154.0,144.6855,144.8348,144.6158,144.6456,7154.0
2021-09-07 12:05:00,145.31,145.5,145.19,145.5,3228.0,144.6456,144.8348,144.5262,144.8348,3228.0
2021-09-07 12:10:00,145.42,145.5,145.4,145.48,3611.0,144.7551,144.8348,144.7352,144.8149,3611.0
2021-09-07 12:15:00,145.44,145.5,145.33,145.33,4290.0,144.775,144.8348,144.6655,144.6655,4290.0
2021-09-07 12:20:00,145.3,145.33,145.14,145.15,3300.0,144.6357,144.6655,144.4764,144.4864,3300.0
2021-09-07 12:25:00,145.1,145.35,145.05,145.27,3849.0,144.4366,144.6855,144.3868,144.6058,3849.0
2021-09-07 12:30:00,145.28,145.5,145.25,145.41,2800.0,144.6158,144.8348,144.5859,144.7452,2800.0
2021-09-07 12:35:00,145.39,145.44,145.17,145.39,17405.0,144.7253,144.775,144.5063,144.7253,17405.0
2021-09-07 12:40:00,145.35,145.67,145.35,145.53,20674.0,144.6855,145.004,144.6855,144.8646,20674.0
2021-09-07 12:45:00,145.68,145.69,145.54,145.64,3375.0,145.0139,145.0239,144.8746,144.9741,3375.0
2021-09-07 12:50:00,145.67,145.84,145.59,145.75,3794.0,145.004,145.1732,144.9244,145.0836,3794.0
2021-09-07 12:55:00,145.82,145.96,145.75,145.9,5679.0,145.1533,145.2927,145.0836,145.2329,5679.0
2021-09-07 13:00:00,145.88,145.88,145.64,145.79,4200.0,145.213,145.213,144.9741,145.1234,4200.0
2021-09-07 13:05:00,145.77,145.84,145.65,145.71,2922.0,145.1035,145.1732,144.9841,145.0438,2922.0
2021-09-07 13:10:00,145.71,145.9,145.7,145.9,3590.0,145.0438,145.2329,145.0339,145.2329,3590.0
2021-09-07 13:15:00,145.95,145.97,145.79,145.84,5845.0,145.2827,145.3026,145.1234,145.1732,5845.0
2021-09-07 13:20:00,145.8,145.82,145.57,145.63,7234.0,145.1334,145.1533,144.9044,144.9642,7234.0
2021-09-07 13:25:00,145.63,145.73,145.56,145.64,4610.0,144.9642,145.0637,144.8945,144.9741,4610.0
2021-09-07 13:30:00,145.71,145.76,145.63,145.73,2300.0,145.0438,145.0936,144.9642,145.0637,2300.0
2021-09-07 13:35:00,145.72,145.9,145.66,145.85,6582.0,145.0538,145.2329,144.994,145.1832,6582.0
2021-09-07 13:40:00,145.9,145.95,145.79,145.95,7769.0,145.2329,145.2827,145.1234,145.2827,7769.0
2021-09-07 13:45:00,145.88,145.95,145.86,145.95,4258.0,145.213,145.2827,145.1931,145.2827,4258.0
2021-09-07 13:50:00,145.92,146.0,145.86,145.99,9580.0,145.2528,145.3325,145.1931,145.3225,9580.0
2021-09-07 13:55:00,145.97,146.01,145.76,145.99,9207.0,145.3026,145.3424,145.0936,145.3225,9207.0
2021-09-07 14:00:00,145.99,146.2,145.88,146.2,6234.0,145.3225,145.5316,145.213,145.5316,6234.0
2021-09-07 14:05:00,146.18,146.2,146.0,146.06,13599.0,145.5117,145.5316,145.3325,145.3922,13599.0
2021-09-07 14:10:00,146.06,146.24,146.01,146.16,17222.0,145.3922,145.5714,145.3424,145.4917,17222.0
2021-09-07 14:15:00,146.15,146.33,146.09,146.29,9535.0,145.4818,145.661,145.4221,145.6212,9535.0
2021-09-07 14:20:00,146.28,146.5,146.22,146.4,7074.0,145.6112,145.8302,145.5515,145.7306,7074.0
2021-09-07 14:25:00,146.38,146.39,146.24,146.31,7979.0,145.7107,145.7207,145.5714,145.6411,7979.0
2021-09-07 14:30:00,146.26,146.72,146.26,146.72,8135.0,145.5913,146.0492,145.5913,146.0492,8135.0
2021-09-07 14:35:00,146.79,146.79,146.48,146.58,24600.0,146.1189,146.1189,145.8103,145.9098,24600.0
2021-09-07 14:40:00,146.61,146.72,146.61,146.7,3872.0,145.9397,146.0492,145.9397,146.0293,3872.0
2021-09-07 14:45:00,146.69,146.84,146.68,146.79,8371.0,146.0193,146.1686,146.0094,146.1189,8371.0
2021-09-07 14:50:00,146.84,147.04,146.76,146.99,49753.0,146.1686,146.3677,146.089,146.318,49753.0
2021-09-07 14:55:00,147.09,147.2,147.02,147.05,14424.0,146.4175,146.527,146.3478,146.3777,14424.0
2021-09-07 15:00:00,147.04,147.13,146.91,146.99,26011.0,146.3677,146.4573,146.2383,146.318,26011.0
2021-09-07 15:05:00,146.97,147.12,146.87,147.12,9672.0,146.298,146.4474,146.1985,146.4474,9672.0
2021-09-07 15:10:00,147.13,147.27,147.05,147.26,13834.0,146.4573,146.5967,146.3777,146.5867,13834.0
2021-09-07 15:15:00,147.27,147.43,147.11,147.37,22813.0,146.5967,146.7559,146.4374,146.6962,22813.0
2021-09-07 15:20:00,147.4,147.4,147.02,147.22,28270.0,146.7261,146.7261,146.3478,146.5469,28270.0
2021-09-07 15:25:00,147.22,147.6,147.22,147.48,16517.0,146.5469,146.9252,146.5469,146.8057,16517.0
2021-09-07 15:30:00,147.48,147.76,147.38,147.75,21962.0,146.8057,147.0844,146.7062,147.0745,21962.0
2021-09-07 15:35:00,147.7,147.73,147.43,147.7,28348.0,147.0247,147.0546,146.7559,147.0247,28348.0
2021-09-07 15:40:00,147.66,147.94,147.33,147.87,58149.0,146.9849,147.2636,146.6564,147.1939,58149.0
2021-09-07 15:45:00,147.84,147.9,147.56,147.59,45543.0,147.1641,147.2238,146.8853,146.9152,45543.0
2021-09-07 15:50:00,147.62,147.77,147.32,147.38,55277.0,146.9451,147.0944,146.6464,146.7062,55277.0
2021-09-07 15:55:00,147.37,147.55,147.24,147.49,99433.0,146.6962,146.8754,146.5668,146.8157,99433.0
2021-09-08 09:30:00,146.9,147.76,146.46,147.47,27179.0,146.2284,147.0844,145.7904,146.7958,27179.0
2021-09-08 09:35:00,147.52,147.6,146.07,147.05,19625.0,146.8455,146.9252,145.4022,146.3777,19625.0
2021-09-08 09:40:00,147.27,147.7,146.96,147.44,8770.0,146.5967,147.0247,146.2881,146.7659,8770.0
2021-09-08 09:45:00,147.19,148.24,147.19,148.02,26881.0,146.517,147.5622,146.517,147.3432,26881.0
2021-09-08 09:50:00,148.03,148.44,147.8,147.88,46037.0,147.3532,147.7613,147.1242,147.2039,46037.0
2021-09-08 09:55:00,147.87,148.12,147.7,148.07,34952.0,147.1939,147.4428,147.0247,147.393,34952.0
2021-09-08 10:00:00,148.1,148.49,147.86,148.18,35401.0,147.4229,147.8111,147.184,147.5025,35401.0
2021-09-08 10:05:00,148.16,148.28,147.83,148.03,21703.0,147.4826,147.6021,147.1541,147.3532,21703.0
2021-09-08 10:10:00,148.1,148.26,147.75,148.14,29740.0,147.4229,147.5821,147.0745,147.4627,29740.0
2021-09-08 10:15:00,148.19,148.46,148.1,148.39,11807.0,147.5125,147.7812,147.4229,147.7116,11807.0
2021-09-08 10:20:00,148.34,148.36,147.89,147.91,7740.0,147.6618,147.6817,147.2138,147.2337,7740.0
2021-09-08 10:25:00,147.84,147.86,147.51,147.59,45876.0,147.1641,147.184,146.8356,146.9152,45876.0
2021-09-08 10:30:00,147.62,147.82,147.25,147.25,48405.0,146.9451,147.1442,146.5768,146.5768,48405.0
2021-09-08 10:35:00,147.25,147.39,146.23,146.36,16067.0,146.5768,146.7161,145.5614,145.6908,16067.0
2021-09-08 10:40:00,146.15,146.15,145.55,145.75,16937.0,145.4818,145.4818,144.8845,145.0836,16937.0
2021-09-08 10:45:00,145.74,146.16,145.6,146.02,13373.0,145.0737,145.4917,144.9343,145.3524,13373.0
2021-09-08 10:50:00,145.92,145.92,144.75,144.77,18035.0,145.2528,145.2528,144.0882,144.1081,18035.0
2021-09-08 10:55:00,144.75,145.12,144.5,144.5,41531.0,144.0882,144.4565,143.8393,143.8393,41531.0
2021-09-08 11:00:00,144.52,145.14,144.32,144.98,56701.0,143.8592,144.4764,143.6602,144.3171,56701.0
2021-09-08 11:05:00,145.06,145.38,144.82,145.11,26328.0,144.3968,144.7153,144.1579,144.4465,26328.0
2021-09-08 11:10:00,145.06,145.47,145.0,145.31,3951.0,144.3968,144.8049,144.3371,144.6456,3951.0
2021-09-08 11:15:00,145.32,145.38,145.1,145.17,6579.0,144.6556,144.7153,144.4366,144.5063,6579.0
2021-09-08 11:20:00,145.18,145.2,145.03,145.11,5214.0,144.5162,144.5361,144.3669,144.4465,5214.0
2021-09-08 11:25:00,145.05,145.28,144.77,144.77,14002.0,144.3868,144.6158,144.1081,144.1081,14002.0
2021-09-08 11:30:00,144.75,144.94,144.58,144.79,7572.0,144.0882,144.2773,143.919,144.128,7572.0
2021-09-08 11:35:00,144.78,145.16,144.78,145.1,10326.0,144.1181,144.4963,144.1181,144.4366,10326.0
2021-09-08 11:40:00,145.11,145.31,145.11,145.17,4667.0,144.4465,144.6456,144.4465,144.5063,4667.0
2021-09-08 11:45:00,145.16,145.33,144.9,144.93,5840.0,144.4963,144.6655,144.2375,144.2674,5840.0
2021-09-08 11:50:00,144.96,145.02,144.72,144.78,9217.0,144.2972,144.357,144.0583,144.1181,9217.0
2021-09-08 11:55:00,144.73,144.97,144.66,144.97,8272.0,144.0683,144.3072,143.9986,144.3072,8272.0
2021-09-08 12:00:00,144.85,145.48,144.78,145.38,9526.0,144.1877,144.8149,144.1181,144.7153,9526.0
2021-09-08 12:05:00,145.42,145.73,145.32,145.68,5985.0,144.7551,145.0637,144.6556,145.0139,5985.0
2021-09-08 12:10:00,145.69,145.69,145.53,145.58,8736.0,145.0239,145.0239,144.8646,144.9144,8736.0
2021-09-08 12:15:00,145.64,145.95,145.63,145.95,5874.0,144.9741,145.2827,144.9642,145.2827,5874.0
2021-09-08 12:20:00,146.05,146.24,146.02,146.19,14016.0,145.3823,145.5714,145.3524,145.5216,14016.0
2021-09-08 12:25:00,146.23,146.4,146.11,146.32,9573.0,145.5614,145.7306,145.442,145.651,9573.0
2021-09-08 12:30:00,146.32,146.33,146.15,146.17,5551.0,145.651,145.661,145.4818,145.5017,5551.0
2021-09-08 12:35:00,146.19,146.25,146.13,146.25,7049.0,145.5216,145.5813,145.4619,145.5813,7049.0
2021-09-08 12:40:00,146.28,146.34,146.11,146.14,10929.0,145.6112,145.6709,145.442,145.4718,10929.0
2021-09-08 12:45:00,146.17,146.42,146.1,146.41,9127.0,145.5017,145.7506,145.432,145.7406,9127.0
2021-09-08 12:50:00,146.37,146.44,146.21,146.25,4366.0,145.7008,145.7705,145.5415,145.5813,4366.0
2021-09-08 12:55:00,146.23,146.35,146.12,146.27,9671.0,145.5614,145.6809,145.4519,145.6012,9671.0
2021-09-08 13:00:00,146.31,146.42,146.19,146.34,9451.0,145.6411,145.7506,145.5216,145.6709,9451.0
2021-09-08 13:05:00,146.31,146.5,146.25,146.29,4190.0,145.6411,145.8302,145.5813,145.6212,4190.0
2021-09-08 13:10:00,146.34,146.35,146.14,146.23,6098.0,145.6709,145.6809,145.4718,145.5614,6098.0
2021-09-08 13:15:00,146.26,146.45,146.19,146.33,4429.0,145.5913,145.7804,145.5216,145.661,4429.0
2021-09-08 13:20:00,146.37,146.55,146.34,146.34,12737.0,145.7008,145.88,145.6709,145.6709,12737.0
2021-09-08 13:25:00,146.34,146.42,146.28,146.36,16903.0,145.6709,145.7506,145.6112,145.6908,16903.0
2021-09-08 13:30:00,146.36,146.38,146.22,146.33,7363.0,145.6908,145.7107,145.5515,145.661,7363.0
2021-09-08 13:35:00,146.33,146.35,146.04,146.19,45484.0,145.661,145.6809,145.3723,145.5216,45484.0
2021-09-08 13:40:00,146.23,146.27,146.17,146.27,7946.0,145.5614,145.6012,145.5017,145.6012,7946.0
2021-09-08 13:45:00,146.28,146.31,146.2,146.31,4988.0,145.6112,145.6411,145.5316,145.6411,4988.0
2021-09-08 13:50:00,146.34,146.43,146.26,146.4,25822.0,145.6709,145.7605,145.5913,145.7306,25822.0
2021-09-08 13:55:00,146.4,146.42,146.3,146.3,12975.0,145.7306,145.7506,145.6311,145.6311,12975.0
2021-09-08 14:00:00,146.3,146.69,146.28,146.47,15916.0,145.6311,146.0193,145.6112,145.8003,15916.0
2021-09-08 14:05:00,146.47,146.63,146.47,146.49,8242.0,145.8003,145.9596,145.8003,145.8202,8242.0
2021-09-08 14:10:00,146.46,146.53,146.41,146.5,9757.0,145.7904,145.8601,145.7406,145.8302,9757.0
2021-09-08 14:15:00,146.49,146.54,146.36,146.53,9341.0,145.8202,145.87,145.6908,145.8601,9341.0
2021-09-08 14:20:00,146.51,146.51,146.07,146.11,16316.0,145.8401,145.8401,145.4022,145.442,16316.0
2021-09-08 14:25:00,146.05,146.22,146.05,146.09,31255.0,145.3823,145.5515,145.3823,145.4221,31255.0
2021-09-08 14:30:00,146.11,146.26,146.06,146.23,5215.0,145.442,145.5913,145.3922,145.5614,5215.0
2021-09-08 14:35:00,146.2,146.26,146.11,146.19,7216.0,145.5316,145.5913,145.442,145.5216,7216.0
2021-09-08 14:40:00,146.19,146.23,145.99,146.02,14447.0,145.5216,145.5614,145.3225,145.3524,14447.0
2021-09-08 14:45:00,146.06,146.06,145.84,145.84,10547.0,145.3922,145.3922,145.1732,145.1732,10547.0
2021-09-08 14:50:00,145.88,145.89,145.78,145.78,14944.0,145.213,145.223,145.1135,145.1135,14944.0
2021-09-08 14:55:00,145.77,146.07,145.76,145.98,15622.0,145.1035,145.4022,145.0936,145.3126,15622.0
2021-09-08 15:00:00,145.95,146.13,145.93,146.13,14151.0,145.2827,145.4619,145.2628,145.4619,14151.0
2021-09-08 15:05:00,146.13,146.28,146.1,146.21,5626.0,145.4619,145.6112,145.432,145.5415,5626.0
2021-09-08 15:10:00,146.23,146.26,146.13,146.18,17945.0,145.5614,145.5913,145.4619,145.5117,17945.0
2021-09-08 15:15:00,146.2,146.21,145.96,145.96,16863.0,145.5316,145.5415,145.2927,145.2927,16863.0
2021-09-08 15:20:00,145.94,146.03,145.87,145.87,15198.0,145.2728,145.3623,145.2031,145.2031,15198.0
2021-09-08 15:25:00,145.86,145.9,145.57,145.6,31393.0,145.1931,145.2329,144.9044,144.9343,31393.0
2021-09-08 15:30:00,145.61,145.61,145.44,145.48,28142.0,144.9443,144.9443,144.775,144.8149,28142.0
2021-09-08 15:35:00,145.47,145.5,145.35,145.42,38562.0,144.8049,144.8348,144.6855,144.7551,38562.0
2021-09-08 15:40:00,145.42,145.51,145.41,145.42,33466.0,144.7551,144.8447,144.7452,144.7551,33466.0
2021-09-08 15:45:00,145.38,145.42,145.15,145.17,26990.0,144.7153,144.7551,144.4864,144.5063,26990.0
2021-09-08 15:50:00,145.16,145.67,145.16,145.67,60870.0,144.4963,145.004,144.4963,145.004,60870.0
2021-09-08 15:55:00,145.67,145.87,145.57,145.65,146892.0,145.004,145.2031,144.9044,144.9841,146892.0
2021-09-09 09:30:00,146.03,146.13,145.18,145.96,22153.0,145.3623,145.4619,144.5162,145.2927,22153.0
2021-09-09 09:35:00,146.21,147.11,146.21,146.69,5860.0,145.5415,146.4374,145.5415,146.0193,5860.0
2021-09-09 09:40:00,146.73,147.39,146.73,147.1,29918.0,146.0591,146.7161,146.0591,146.4274,29918.0
2021-09-09 09:45:00,147.15,147.25,146.2,146.21,62128.0,146.4772,146.5768,145.5316,145.5415,62128.0
2021-09-09 09:50:00,146.12,146.31,145.49,146.3,17221.0,145.4519,145.6411,144.8248,145.6311,17221.0
2021-09-09 09:55:00,146.44,147.3,146.41,147.27,18860.0,145.7705,146.6265,145.7406,146.5967,18860.0
2021-09-09 10:00:00,147.28,147.69,147.16,147.36,18757.0,146.6066,147.0148,146.4872,146.6863,18757.0
2021-09-09 10:05:00,147.44,147.9,147.44,147.79,8491.0,146.7659,147.2238,146.7659,147.1143,8491.0
2021-09-09 10:10:00,147.73,148.22,147.48,148.22,7592.0,147.0546,147.5423,146.8057,147.5423,7592.0
2021-09-09 10:15:00,148.01,148.53,147.91,148.46,28510.0,147.3333,147.8509,147.2337,147.7812,28510.0
2021-09-09 10:20:00,148.51,148.83,148.34,148.75,23419.0,147.831,148.1495,147.6618,148.0699,23419.0
2021-09-09 10:25:00,148.77,148.89,148.59,148.59,21698.0,148.0898,148.2093,147.9106,147.9106,21698.0
2021-09-09 10:30:00,148.58,148.77,148.35,148.77,22280.0,147.9007,148.0898,147.6717,148.0898,22280.0
2021-09-09 10:35:00,148.8,148.89,148.53,148.8,22985.0,148.1197,148.2093,147.8509,148.1197,22985.0
2021-09-09 10:40:00,148.77,149.0,148.6,148.96,17001.0,148.0898,148.3188,147.9206,148.2789,17001.0
2021-09-09 10:45:00,148.99,149.38,148.76,148.79,15908.0,148.3088,148.697,148.0799,148.1097,15908.0
2021-09-09 10:50:00,148.71,149.29,148.66,149.17,12533.0,148.0301,148.6074,147.9803,148.488,12533.0
2021-09-09 10:55:00,149.16,149.61,148.91,149.02,37389.0,148.478,148.926,148.2292,148.3387,37389.0
2021-09-09 11:00:00,149.08,149.39,148.77,149.33,23416.0,148.3984,148.707,148.0898,148.6473,23416.0
2021-09-09 11:05:00,149.38,149.56,149.23,149.3,14809.0,148.697,148.8762,148.5477,148.6174,14809.0
2021-09-09 11:10:00,149.28,149.29,148.7,148.74,16825.0,148.5975,148.6074,148.0201,148.06,16825.0
2021-09-09 11:15:00,148.71,148.93,148.41,148.51,18096.0,148.0301,148.2491,147.7315,147.831,18096.0
2021-09-09 11:20:00,148.47,148.47,147.94,148.17,36776.0,147.7912,147.7912,147.2636,147.4926,36776.0
2021-09-09 11:25:00,148.17,148.23,147.97,148.21,39751.0,147.4926,147.5523,147.2935,147.5324,39751.0
2021-09-09 11:30:00,148.22,148.39,147.79,147.81,26096.0,147.5423,147.7116,147.1143,147.1342,26096.0
2021-09-09 11:35:00,147.84,147.84,147.54,147.65,22641.0,147.1641,147.1641,146.8654,146.9749,22641.0
2021-09-09 11:40:00,147.77,148.05,147.75,148.02,13175.0,147.0944,147.3731,147.0745,147.3432,13175.0
2021-09-09 11:45:00,148.05,148.05,147.66,147.79,15923.0,147.3731,147.3731,146.9849,147.1143,15923.0
2021-09-09 11:50:00,147.79,147.94,147.72,147.8,9315.0,147.1143,147.2636,147.0446,147.1242,9315.0
2021-09-09 11:55:00,147.84,148.14,147.77,148.14,8183.0,147.1641,147.4627,147.0944,147.4627,8183.0
2021-09-09 12:00:00,148.23,148.47,147.92,148.2,10456.0,147.5523,147.7912,147.2437,147.5224,10456.0
2021-09-09 12:05:00,148.15,148.16,147.89,147.96,6722.0,147.4726,147.4826,147.2138,147.2835,6722.0
2021-09-09 12:10:00,147.95,148.03,147.79,147.8,8409.0,147.2736,147.3532,147.1143,147.1242,8409.0
2021-09-09 12:15:00,147.8,147.92,147.6,147.88,31478.0,147.1242,147.2437,146.9252,147.2039,31478.0
2021-09-09 12:20:00,147.93,148.04,147.83,147.95,7763.0,147.2537,147.3632,147.1541,147.2736,7763.0
2021-09-09 12:25:00,147.96,148.07,147.9,148.02,7728.0,147.2835,147.393,147.2238,147.3432,7728.0
2021-09-09 12:30:00,148.08,148.14,147.88,147.99,8450.0,147.403,147.4627,147.2039,147.3134,8450.0
2021-09-09 12:35:00,148.04,148.27,148.04,148.14,9553.0,147.3632,147.5921,147.3632,147.4627,9553.0
2021-09-09 12:40:00,148.1,148.24,148.09,148.17,5964.0,147.4229,147.5622,147.4129,147.4926,5964.0
2021-09-09 12:45:00,148.15,148.31,148.1,148.24,6610.0,147.4726,147.6319,147.4229,147.5622,6610.0
2021-09-09 12:50:00,148.26,148.37,148.23,148.23,5326.0,147.5821,147.6916,147.5523,147.5523,5326.0
2021-09-09 12:55:00,148.18,148.2,148.06,148.15,12124.0,147.5025,147.5224,147.3831,147.4726,12124.0
2021-09-09 13:00:00,148.12,148.32,148.03,148.32,8272.0,147.4428,147.6419,147.3532,147.6419,8272.0
2021-09-09 13:05:00,148.28,148.33,148.19,148.24,4459.0,147.6021,147.6518,147.5125,147.5622,4459.0
2021-09-09 13:10:00,148.23,148.33,148.21,148.33,3584.0,147.5523,147.6518,147.5324,147.6518,3584.0
2021-09-09 13:15:00,148.37,148.49,148.04,148.09,7337.0,147.6916,147.8111,147.3632,147.4129,7337.0
2021-09-09 13:20:00,148.05,148.05,147.12,147.21,26417.0,147.3731,147.3731,146.4474,146.5369,26417.0
2021-09-09 13:25:00,147.22,147.48,147.06,147.48,22629.0,146.5469,146.8057,146.3876,146.8057,22629.0
2021-09-09 13:30:00,147.44,147.44,146.83,146.98,8560.0,146.7659,146.7659,146.1587,146.308,8560.0
2021-09-09 13:35:00,146.9,146.92,146.41,146.42,13606.0,146.2284,146.2483,145.7406,145.7506,13606.0
2021-09-09 13:40:00,146.42,146.78,146.41,146.76,7667.0,145.7506,146.1089,145.7406,146.089,7667.0
2021-09-09 13:45:00,146.77,146.87,146.75,146.87,3646.0,146.099,146.1985,146.079,146.1985,3646.0
2021-09-09 13:50:00,146.84,146.93,146.78,146.92,6928.0,146.1686,146.2582,146.1089,146.2483,6928.0
2021-09-09 13:55:00,146.9,146.95,146.8,146.88,5174.0,146.2284,146.2781,146.1288,146.2085,5174.0
2021-09-09 14:00:00,146.79,146.89,146.17,146.18,45026.0,146.1189,146.2184,145.5017,145.5117,45026.0
2021-09-09 14:05:00,146.22,146.66,146.19,146.61,12066.0,145.5515,145.9895,145.5216,145.9397,12066.0
2021-09-09 14:10:00,146.61,146.72,146.53,146.7,10372.0,145.9397,146.0492,145.8601,146.0293,10372.0
2021-09-09 14:15:00,146.69,146.73,146.65,146.71,4164.0,146.0193,146.0591,145.9795,146.0392,4164.0
2021-09-09 14:20:00,146.66,146.66,146.28,146.42,5835.0,145.9895,145.9895,145.6112,145.7506,5835.0
2021-09-09 14:25:00,146.44,146.62,146.41,146.46,9057.0,145.7705,145.9496,145.7406,145.7904,9057.0
2021-09-09 14:30:00,146.42,146.49,146.36,146.44,5704.0,145.7506,145.8202,145.6908,145.7705,5704.0
2021-09-09 14:35:00,146.38,146.45,146.32,146.34,5220.0,145.7107,145.7804,145.651,145.6709,5220.0
2021-09-09 14:40:00,146.34,146.34,146.06,146.13,11737.0,145.6709,145.6709,145.3922,145.4619,11737.0
2021-09-09 14:45:00,146.14,146.44,146.09,146.4,7379.0,145.4718,145.7705,145.4221,145.7306,7379.0
2021-09-09 14:50:00,146.43,146.53,146.3,146.41,7131.0,145.7605,145.8601,145.6311,145.7406,7131.0
2021-09-09 14:55:00,146.27,146.28,146.03,146.03,14093.0,145.6012,145.6112,145.3623,145.3623,14093.0
2021-09-09 15:00:00,146.05,146.45,146.05,146.39,43591.0,145.3823,145.7804,145.3823,145.7207,43591.0
2021-09-09 15:05:00,146.41,146.63,146.33,146.33,13977.0,145.7406,145.9596,145.661,145.661,13977.0
2021-09-09 15:10:00,146.35,146.36,146.13,146.18,7089.0,145.6809,145.6908,145.4619,145.5117,7089.0
2021-09-09 15:15:00,146.18,146.22,146.13,146.18,5015.0,145.5117,145.5515,145.4619,145.5117,5015.0
2021-09-09 15:20:00,146.2,146.26,145.96,146.03,15837.0,145.5316,145.5913,145.2927,145.3623,15837.0
2021-09-09 15:25:00,146.03,146.41,145.96,146.31,9480.0,145.3623,145.7406,145.2927,145.6411,9480.0
2021-09-09 15:30:00,146.26,146.53,146.25,146.53,13446.0,145.5913,145.8601,145.5813,145.8601,13446.0
2021-09-09 15:35:00,146.54,146.95,146.46,146.89,11596.0,145.87,146.2781,145.7904,146.2184,11596.0
2021-09-09 15:40:00,146.9,147.09,146.85,147.01,8899.0,146.2284,146.4175,146.1786,146.3379,8899.0
2021-09-09 15:45:00,147.01,147.06,146.74,146.77,14627.0,146.3379,146.3876,146.0691,146.099,14627.0
2021-09-09 15:50:00,146.76,147.0,146.71,146.91,33767.0,146.089,146.3279,146.0392,146.2383,33767.0
2021-09-09 15:55:00,146.88,146.91,146.72,146.73,61102.0,146.2085,146.2383,146.0492,146.0591,61102.0
2021-09-10 09:30:00,147.47,147.7,146.87,147.0,20114.0,146.7958,147.0247,146.1985,146.3279,20114.0
2021-09-10 09:35:00,146.83,147.09,146.53,146.99,18568.0,146.1587,146.4175,145.8601,146.318,18568.0
2021-09-10 09:40:00,147.06,147.33,146.91,146.91,5732.0,146.3876,146.6564,146.2383,146.2383,5732.0
2021-09-10 09:45:00,147.09,147.57,147.08,147.12,5705.0,146.4175,146.8953,146.4075,146.4474,5705.0
2021-09-10 09:50:00,147.05,147.09,146.46,146.7,15897.0,146.3777,146.4175,145.7904,146.0293,15897.0
2021-09-10 09:55:00,146.74,147.34,146.73,146.96,11176.0,146.0691,146.6664,146.0591,146.2881,11176.0
2021-09-10 10:00:00,146.8,146.97,145.86,146.05,11458.0,146.1288,146.298,145.1931,145.3823,11458.0
2021-09-10 10:05:00,146.05,146.18,145.82,145.89,34452.0,145.3823,145.5117,145.1533,145.223,34452.0
2021-09-10 10:10:00,145.8,146.35,145.77,146.09,27855.0,145.1334,145.6809,145.1035,145.4221,27855.0
2021-09-10 10:15:00,146.02,146.08,145.48,145.59,10395.0,145.3524,145.4121,144.8149,144.9244,10395.0
2021-09-10 10:20:00,145.67,145.74,145.22,145.48,22114.0,145.004,145.0737,144.556,144.8149,22114.0
2021-09-10 10:25:00,145.5,145.9,145.47,145.6,22428.0,144.8348,145.2329,144.8049,144.9343,22428.0
2021-09-10 10:30:00,145.57,145.6,145.0,145.18,79591.0,144.9044,144.9343,144.3371,144.5162,79591.0
2021-09-10 10:35:00,145.22,145.61,144.93,145.47,31014.0,144.556,144.9443,144.2674,144.8049,31014.0
2021-09-10 10:40:00,145.48,145.53,145.16,145.42,5634.0,144.8149,144.8646,144.4963,144.7551,5634.0
2021-09-10 10:45:00,145.33,145.47,144.77,145.02,35248.0,144.6655,144.8049,144.1081,144.357,35248.0
2021-09-10 10:50:00,145.07,145.44,144.9,145.26,23714.0,144.4067,144.775,144.2375,144.5959,23714.0
2021-09-10 10:55:00,145.29,145.42,144.89,145.3,12052.0,144.6257,144.7551,144.2276,144.6357,12052.0
2021-09-10 11:00:00,145.37,145.58,145.27,145.52,4699.0,144.7054,144.9144,144.6058,144.8547,4699.0
2021-09-10 11:05:00,145.54,145.56,145.17,145.38,3043.0,144.8746,144.8945,144.5063,144.7153,3043.0
2021-09-10 11:10:00,145.38,145.5,145.25,145.47,4641.0,144.7153,144.8348,144.5859,144.8049,4641.0
2021-09-10 11:15:00,145.5,145.7,145.5,145.56,7151.0,144.8348,145.0339,144.8348,144.8945,7151.0
2021-09-10 11:20:00,145.55,145.94,145.46,145.89,9477.0,144.8845,145.2728,144.7949,145.223,9477.0
2021-09-10 11:25:00,145.97,146.36,145.96,146.06,7347.0,145.3026,145.6908,145.2927,145.3922,7347.0
2021-09-10 11:30:00,146.02,146.4,146.02,146.39,6968.0,145.3524,145.7306,145.3524,145.7207,6968.0
2021-09-10 11:35:00,146.42,146.52,146.16,146.31,9055.0,145.7506,145.8501,145.4917,145.6411,9055.0
2021-09-10 11:40:00,146.28,146.34,145.91,146.14,10892.0,145.6112,145.6709,145.2429,145.4718,10892.0
2021-09-10 11:45:00,146.16,146.18,145.87,145.96,5002.0,145.4917,145.5117,145.2031,145.2927,5002.0
2021-09-10 11:50:00,146.0,146.04,145.83,145.91,6076.0,145.3325,145.3723,145.1633,145.2429,6076.0
2021-09-10 11:55:00,145.97,146.06,145.92,146.01,6715.0,145.3026,145.3922,145.2528,145.3424,6715.0
2021-09-10 12:00:00,145.94,146.22,145.76,146.22,4294.0,145.2728,145.5515,145.0936,145.5515,4294.0
2021-09-10 12:05:00,146.17,146.34,146.12,146.28,3353.0,145.5017,145.6709,145.4519,145.6112,3353.0
2021-09-10 12:10:00,146.33,146.37,146.18,146.34,8308.0,145.661,145.7008,145.5117,145.6709,8308.0
2021-09-10 12:15:00,146.34,146.48,146.26,146.33,5070.0,145.6709,145.8103,145.5913,145.661,5070.0
2021-09-10 12:20:00,146.41,146.77,146.39,146.63,5030.0,145.7406,146.099,145.7207,145.9596,5030.0
2021-09-10 12:25:00,146.65,146.71,146.39,146.52,12809.0,145.9795,146.0392,145.7207,145.8501,12809.0
2021-09-10 12:30:00,146.42,146.69,146.36,146.43,11363.0,145.7506,146.0193,145.6908,145.7605,11363.0
2021-09-10 12:35:00,146.47,146.64,146.26,146.64,8534.0,145.8003,145.9696,145.5913,145.9696,8534.0
2021-09-10 12:40:00,146.64,146.82,146.59,146.63,11289.0,145.9696,146.1487,145.9198,145.9596,11289.0
2021-09-10 12:45:00,146.66,146.8,146.49,146.73,13908.0,145.9895,146.1288,145.8202,146.0591,13908.0
2021-09-10 12:50:00,146.67,146.98,146.67,146.71,12106.0,145.9994,146.308,145.9994,146.0392,12106.0
2021-09-10 12:55:00,146.74,146.81,146.6,146.81,12189.0,146.0691,146.1388,145.9297,146.1388,12189.0
2021-09-10 13:00:00,146.8,146.9,146.75,146.85,9851.0,146.1288,146.2284,146.079,146.1786,9851.0
2021-09-10 13:05:00,146.82,146.89,146.69,146.69,4430.0,146.1487,146.2184,146.0193,146.0193,4430.0
2021-09-10 13:10:00,146.7,147.02,146.66,147.0,6489.0,146.0293,146.3478,145.9895,146.3279,6489.0
2021-09-10 13:15:00,146.95,147.03,146.88,146.93,10398.0,146.2781,146.3578,146.2085,146.2582,10398.0
2021-09-10 13:20:00,146.93,146.93,146.6,146.6,10678.0,146.2582,146.2582,145.9297,145.9297,10678.0
2021-09-10 13:25:00,146.56,146.65,146.41,146.5,13902.0,145.8899,145.9795,145.7406,145.8302,13902.0
2021-09-10 13:30:00,146.47,146.96,146.46,146.94,35349.0,145.8003,146.2881,145.7904,146.2682,35349.0
2021-09-10 13:35:00,146.92,147.19,146.74,147.19,13714.0,146.2483,146.517,146.0691,146.517,13714.0
2021-09-10 13:40:00,147.2,147.2,146.76,147.02,13397.0,146.527,146.527,146.089,146.3478,13397.0
2021-09-10 13:45:00,147.01,147.02,146.88,146.94,2541.0,146.3379,146.3478,146.2085,146.2682,2541.0
2021-09-10 13:50:00,146.97,147.06,146.89,147.05,2016.0,146.298,146.3876,146.2184,146.3777,2016.0
2021-09-10 13:55:00,147.03,147.15,147.03,147.09,6508.0,146.3578,146.4772,146.3578,146.4175,6508.0
2021-09-10 14:00:00,147.19,147.33,147.18,147.18,2270.0,146.517,146.6564,146.5071,146.5071,2270.0
2021-09-10 14:05:00,147.15,147.17,147.01,147.02,4677.0,146.4772,146.4971,146.3379,146.3478,4677.0
2021-09-10 14:10:00,147.08,147.17,146.9,147.04,3561.0,146.4075,146.4971,146.2284,146.3677,3561.0
2021-09-10 14:15:00,147.08,147.08,146.98,147.03,3730.0,146.4075,146.4075,146.308,146.3578,3730.0
2021-09-10 14:20:00,146.99,147.02,146.86,146.87,4700.0,146.318,146.3478,146.1885,146.1985,4700.0
2021-09-10 14:25:00,146.87,146.93,146.75,146.75,3067.0,146.1985,146.2582,146.079,146.079,3067.0
2021-09-10 14:30:00,146.74,146.79,146.67,146.74,4214.0,146.0691,146.1189,145.9994,146.0691,4214.0
2021-09-10 14:35:00,146.7,146.73,146.7,146.71,1200.0,146.0293,146.0591,146.0293,146.0392,1200.0
2021-09-10 14:40:00,146.68,146.74,146.63,146.71,7564.0,146.0094,146.0691,145.9596,146.0392,7564.0
2021-09-10 14:45:00,146.7,146.77,146.67,146.68,3243.0,146.0293,146.099,145.9994,146.0094,3243.0
2021-09-10 14:50:00,146.66,146.76,146.61,146.66,4740.0,145.9895,146.089,145.9397,145.9895,4740.0
2021-09-10 14:55:00,146.68,146.76,146.56,146.58,6539.0,146.0094,146.089,145.8899,145.9098,6539.0
2021-09-10 15:00:00,146.56,146.56,146.38,146.38,3372.0,145.8899,145.8899,145.7107,145.7107,3372.0
2021-09-10 15:05:00,146.39,146.51,146.36,146.4,8026.0,145.7207,145.8401,145.6908,145.7306,8026.0
2021-09-10 15:10:00,146.37,146.39,146.18,146.31,5300.0,145.7008,145.7207,145.5117,145.6411,5300.0
2021-09-10 15:15:00,146.31,146.33,146.13,146.28,8801.0,145.6411,145.661,145.4619,145.6112,8801.0
2021-09-10 15:20:00,146.24,146.28,146.01,146.11,7576.0,145.5714,145.6112,145.3424,145.442,7576.0
2021-09-10 15:25:00,146.09,146.19,145.82,145.83,7273.0,145.4221,145.5216,145.1533,145.1633,7273.0
2021-09-10 15:30:00,145.83,146.02,145.65,145.66,14562.0,145.1633,145.3524,144.9841,144.994,14562.0
2021-09-10 15:35:00,145.66,145.82,145.55,145.73,9398.0,144.994,145.1533,144.8845,145.0637,9398.0
2021-09-10 15:40:00,145.76,145.82,145.56,145.82,9087.0,145.0936,145.1533,144.8945,145.1533,9087.0
2021-09-10 15:45:00,145.85,145.86,145.67,145.69,10816.0,145.1832,145.1931,145.004,145.0239,10816.0
2021-09-10 15:50:00,145.73,145.82,145.44,145.44,32719.0,145.0637,145.1533,144.775,144.775,32719.0
2021-09-10 15:55:00,145.47,145.57,145.27,145.4,59720.0,144.8049,144.9044,144.6058,144.7352,59720.0
2021-09-13 09:30:00,148.04,148.06,147.12,147.23,34087.0,147.3632,147.3831,146.4474,146.5569,34087.0
2021-09-13 09:35:00,147.32,147.34,146.79,146.96,31685.0,146.6464,146.6664,146.1189,146.2881,31685.0
2021-09-13 09:40:00,146.76,147.4,146.34,146.46,19772.0,146.089,146.7261,145.6709,145.7904,19772.0
2021-09-13 09:45:00,146.54,146.94,146.07,146.89,15599.0,145.87,146.2682,145.4022,146.2184,15599.0
2021-09-13 09:50:00,146.95,147.71,146.92,146.98,48979.0,146.2781,147.0347,146.2483,146.308,48979.0
2021-09-13 09:55:00,146.95,147.04,145.9,146.03,13244.0,146.2781,146.3677,145.2329,145.3623,13244.0
2021-09-13 10:00:00,145.94,146.36,145.47,145.47,24628.0,145.2728,145.6908,144.8049,144.8049,24628.0
2021-09-13 10:05:00,145.32,145.32,144.17,144.17,17067.0,144.6556,144.6556,143.5108,143.5108,17067.0
2021-09-13 10:10:00,144.25,144.55,143.56,144.55,22727.0,143.5905,143.8891,142.9036,143.8891,22727.0
2021-09-13 10:15:00,144.58,145.48,144.58,145.41,19223.0,143.919,144.8149,143.919,144.7452,19223.0
2021-09-13 10:20:00,145.5,145.99,145.5,145.99,5543.0,144.8348,145.3225,144.8348,145.3225,5543.0
2021-09-13 10:25:00,146.05,146.62,146.03,146.62,10489.0,145.3823,145.9496,145.3623,145.9496,10489.0
2021-09-13 10:30:00,146.75,146.83,146.17,146.65,12760.0,146.079,146.1587,145.5017,145.9795,12760.0
2021-09-13 10:35:00,146.66,146.93,146.53,146.93,37257.0,145.9895,146.2582,145.8601,146.2582,37257.0
2021-09-13 10:40:00,146.89,146.99,146.8,146.95,15562.0,146.2184,146.318,146.1288,146.2781,15562.0
2021-09-13 10:45:00,146.95,147.66,146.95,147.22,16094.0,146.2781,146.9849,146.2781,146.5469,16094.0
2021-09-13 10:50:00,147.23,147.37,147.03,147.19,26864.0,146.5569,146.6962,146.3578,146.517,26864.0
2021-09-13 10:55:00,147.13,147.58,147.08,147.5,21256.0,146.4573,146.9053,146.4075,146.8256,21256.0
2021-09-13 11:00:00,147.56,147.69,147.05,147.36,12186.0,146.8853,147.0148,146.3777,146.6863,12186.0
2021-09-13 11:05:00,147.36,147.8,147.3,147.51,35075.0,146.6863,147.1242,146.6265,146.8356,35075.0
2021-09-13 11:10:00,147.51,147.52,146.66,146.71,15990.0,146.8356,146.8455,145.9895,146.0392,15990.0
2021-09-13 11:15:00,146.74,147.35,146.72,147.31,9586.0,146.0691,146.6763,146.0492,146.6365,9586.0
2021-09-13 11:20:00,147.24,147.86,147.21,147.8,12872.0,146.5668,147.184,146.5369,147.1242,12872.0
2021-09-13 11:25:00,147.83,148.04,147.65,147.75,29723.0,147.1541,147.3632,146.9749,147.0745,29723.0
2021-09-13 11:30:00,147.84,148.14,147.67,148.13,19211.0,147.1641,147.4627,146.9948,147.4527,19211.0
2021-09-13 11:35:00,148.18,148.3,147.68,148.07,13482.0,147.5025,147.622,147.0048,147.393,13482.0
2021-09-13 11:40:00,147.97,147.98,147.66,147.66,6033.0,147.2935,147.3034,146.9849,146.9849,6033.0
2021-09-13 11:45:00,147.73,147.84,147.71,147.75,2811.0,147.0546,147.1641,147.0347,147.0745,2811.0
2021-09-13 11:50:00,147.77,147.99,147.57,147.99,11687.0,147.0944,147.3134,146.8953,147.3134,11687.0
2021-09-13 11:55:00,148.0,148.08,147.91,147.96,6454.0,147.3233,147.403,147.2337,147.2835,6454.0
2021-09-13 12:00:00,147.99,148.02,147.79,147.84,5049.0,147.3134,147.3432,147.1143,147.1641,5049.0
2021-09-13 12:05:00,147.91,148.0,147.72,147.79,7327.0,147.2337,147.3233,147.0446,147.1143,7327.0
2021-09-13 12:10:00,147.84,148.26,147.82,148.15,10799.0,147.1641,147.5821,147.1442,147.4726,10799.0
2021-09-13 12:15:00,148.18,148.2,147.95,148.08,5995.0,147.5025,147.5224,147.2736,147.403,5995.0
2021-09-13 12:20:00,148.11,148.21,148.02,148.17,2958.0,147.4328,147.5324,147.3432,147.4926,2958.0
2021-09-13 12:25:00,148.17,148.2,147.92,148.05,3598.0,147.4926,147.5224,147.2437,147.3731,3598.0
2021-09-13 12:30:00,148.13,148.29,148.06,148.2,12752.0,147.4527,147.612,147.3831,147.5224,12752.0
2021-09-13 12:35:00,148.25,148.4,148.11,148.12,16810.0,147.5722,147.7215,147.4328,147.4428,16810.0
2021-09-13 12:40:00,148.07,148.07,147.61,147.84,11412.0,147.393,147.393,146.9351,147.1641,11412.0
2021-09-13 12:45:00,147.81,147.98,147.8,147.95,3923.0,147.1342,147.3034,147.1242,147.2736,3923.0
2021-09-13 12:50:00,147.92,148.26,147.92,148.19,11640.0,147.2437,147.5821,147.2437,147.5125,11640.0
2021-09-13 12:55:00,148.2,148.54,148.17,148.34,13786.0,147.5224,147.8609,147.4926,147.6618,13786.0
2021-09-13 13:00:00,148.37,148.39,147.84,147.87,24659.0,147.6916,147.7116,147.1641,147.1939,24659.0
2021-09-13 13:05:00,147.89,148.24,147.89,147.99,13313.0,147.2138,147.5622,147.2138,147.3134,13313.0
2021-09-13 13:10:00,147.99,148.15,147.89,147.89,2948.0,147.3134,147.4726,147.2138,147.2138,2948.0
2021-09-13 13:15:00,147.82,148.04,147.76,147.83,6891.0,147.1442,147.3632,147.0844,147.1541,6891.0
2021-09-13 13:20:00,147.81,147.92,147.75,147.88,4468.0,147.1342,147.2437,147.0745,147.2039,4468.0
2021-09-13 13:25:00,147.9,147.9,147.43,147.58,8247.0,147.2238,147.2238,146.7559,146.9053,8247.0
2021-09-13 13:30:00,147.58,147.94,147.52,147.8,25716.0,146.9053,147.2636,146.8455,147.1242,25716.0
2021-09-13 13:35:00,147.8,147.93,147.67,147.88,8285.0,147.1242,147.2537,146.9948,147.2039,8285.0
2021-09-13 13:40:00,147.87,147.95,147.69,147.78,15044.0,147.1939,147.2736,147.0148,147.1043,15044.0
2021-09-13 13:45:00,147.76,148.05,147.76,147.95,11265.0,147.0844,147.3731,147.0844,147.2736,11265.0
2021-09-13 13:50:00,147.94,148.06,147.85,148.06,7466.0,147.2636,147.3831,147.174,147.3831,7466.0
2021-09-13 13:55:00,148.08,148.16,147.84,147.94,18763.0,147.403,147.4826,147.1641,147.2636,18763.0
2021-09-13 14:00:00,148.0,148.29,147.89,147.89,9000.0,147.3233,147.612,147.2138,147.2138,9000.0
2021-09-13 14:05:00,147.9,148.18,147.83,148.17,8988.0,147.2238,147.5025,147.1541,147.4926,8988.0
2021-09-13 14:10:00,148.14,148.14,147.84,147.92,6799.0,147.4627,147.4627,147.1641,147.2437,6799.0
2021-09-13 14:15:00,147.97,148.08,147.82,148.05,9476.0,147.2935,147.403,147.1442,147.3731,9476.0
2021-09-13 14:20:00,147.9,148.04,147.82,147.89,8612.0,147.2238,147.3632,147.1442,147.2138,8612.0
2021-09-13 14:25:00,147.88,148.03,147.82,148.0,11848.0,147.2039,147.3532,147.1442,147.3233,11848.0
2021-09-13 14:30:00,148.06,148.12,147.88,148.03,6140.0,147.3831,147.4428,147.2039,147.3532,6140.0
2021-09-13 14:35:00,148.02,148.13,147.89,147.97,6400.0,147.3432,147.4527,147.2138,147.2935,6400.0
2021-09-13 14:40:00,148.05,148.38,148.03,148.33,7473.0,147.3731,147.7016,147.3532,147.6518,7473.0
2021-09-13 14:45:00,148.32,148.7,148.23,148.53,6650.0,147.6419,148.0201,147.5523,147.8509,6650.0
2021-09-13 14:50:00,148.55,148.76,148.55,148.74,15218.0,147.8708,148.0799,147.8708,148.06,15218.0
2021-09-13 14:55:00,148.72,149.05,148.69,149.02,27114.0,148.04,148.3685,148.0102,148.3387,27114.0
2021-09-13 15:00:00,148.99,149.01,148.32,148.33,25930.0,148.3088,148.3287,147.6419,147.6518,25930.0
2021-09-13 15:05:00,148.33,148.74,148.33,148.37,34183.0,147.6518,148.06,147.6518,147.6916,34183.0
2021-09-13 15:10:00,148.53,148.8,148.53,148.71,6444.0,147.8509,148.1197,147.8509,148.0301,6444.0
2021-09-13 15:15:00,148.68,148.82,148.47,148.73,9508.0,148.0002,148.1396,147.7912,148.05,9508.0
2021-09-13 15:20:00,148.71,148.99,148.57,148.89,9156.0,148.0301,148.3088,147.8907,148.2093,9156.0
2021-09-13 15:25:00,148.88,149.02,148.71,148.98,9168.0,148.1993,148.3387,148.0301,148.2989,9168.0
2021-09-13 15:30:00,149.02,149.02,148.83,149.02,36385.0,148.3387,148.3387,148.1495,148.3387,36385.0
2021-09-13 15:35:00,149.02,149.23,148.66,148.68,24697.0,148.3387,148.5477,147.9803,148.0002,24697.0
2021-09-13 15:40:00,148.66,148.7,148.31,148.36,19219.0,147.9803,148.0201,147.6319,147.6817,19219.0
2021-09-13 15:45:00,148.37,148.51,148.34,148.5,28385.0,147.6916,147.831,147.6618,147.821,28385.0
2021-09-13 15:50:00,148.55,148.97,148.55,148.92,77911.0,147.8708,148.2889,147.8708,148.2391,77911.0
2021-09-13 15:55:00,148.9,148.94,148.62,148.78,110994.0,148.2192,148.259,147.9405,148.0998,110994.0
2021-09-14 09:30:00,148.77,149.18,147.63,149.05,46477.0,148.0898,148.4979,146.955,148.3685,46477.0
2021-09-14 09:35:00,149.24,150.26,148.95,149.9,23936.0,148.5577,149.573,148.269,149.2146,23936.0
2021-09-14 09:40:00,149.83,150.25,149.23,149.84,18683.0,149.145,149.563,148.5477,149.1549,18683.0
2021-09-14 09:45:00,149.7,149.94,149.53,149.76,12209.0,149.0156,149.2545,148.8463,149.0753,12209.0
2021-09-14 09:50:00,149.71,150.5,149.68,149.9,31620.0,149.0255,149.8119,148.9957,149.2146,31620.0
2021-09-14 09:55:00,150.02,150.02,148.98,149.1,9609.0,149.3341,149.3341,148.2989,148.4183,9609.0
2021-09-14 10:00:00,148.85,148.89,148.06,148.17,17909.0,148.1694,148.2093,147.3831,147.4926,17909.0
2021-09-14 10:05:00,148.06,148.98,148.06,148.75,22989.0,147.3831,148.2989,147.3831,148.0699,22989.0
2021-09-14 10:10:00,148.72,148.87,148.06,148.06,67871.0,148.04,148.1894,147.3831,147.3831,67871.0
2021-09-14 10:15:00,148.12,148.88,148.11,148.75,8344.0,147.4428,148.1993,147.4328,148.0699,8344.0
2021-09-14 10:20:00,148.78,148.91,148.43,148.44,10918.0,148.0998,148.2292,147.7514,147.7613,10918.0
2021-09-14 10:25:00,148.33,148.34,147.61,148.14,13499.0,147.6518,147.6618,146.9351,147.4627,13499.0
2021-09-14 10:30:00,148.09,148.11,147.79,147.89,6484.0,147.4129,147.4328,147.1143,147.2138,6484.0
2021-09-14 10:35:00,147.93,148.13,147.46,147.61,19198.0,147.2537,147.4527,146.7858,146.9351,19198.0
2021-09-14 10:40:00,147.66,147.86,147.41,147.86,11118.0,146.9849,147.184,146.736,147.184,11118.0
2021-09-14 10:45:00,147.93,148.19,147.74,148.15,13594.0,147.2537,147.5125,147.0645,147.4726,13594.0
2021-09-14 10:50:00,148.3,148.69,147.98,148.31,7419.0,147.622,148.0102,147.3034,147.6319,7419.0
2021-09-14 10:55:00,148.23,148.56,147.92,148.3,11392.0,147.5523,147.8808,147.2437,147.622,11392.0
2021-09-14 11:00:00,148.49,148.67,148.32,148.51,11602.0,147.8111,147.9903,147.6419,147.831,11602.0
2021-09-14 11:05:00,148.54,148.67,148.26,148.54,33387.0,147.8609,147.9903,147.5821,147.8609,33387.0
2021-09-14 11:10:00,148.52,149.06,148.52,149.02,8021.0,147.841,148.3785,147.841,148.3387,8021.0
2021-09-14 11:15:00,148.97,149.1,148.73,148.98,18780.0,148.2889,148.4183,148.05,148.2989,18780.0
2021-09-14 11:20:00,148.97,149.35,148.84,149.08,16798.0,148.2889,148.6672,148.1595,148.3984,16798.0
2021-09-14 11:25:00,149.07,149.14,148.85,148.94,14912.0,148.3884,148.4581,148.1694,148.259,14912.0
2021-09-14 11:30:00,148.94,148.99,148.66,148.92,13728.0,148.259,148.3088,147.9803,148.2391,13728.0
2021-09-14 11:35:00,148.92,149.15,148.87,149.08,6923.0,148.2391,148.4681,148.1894,148.3984,6923.0
2021-09-14 11:40:00,149.14,149.14,149.0,149.06,5303.0,148.4581,148.4581,148.3188,148.3785,5303.0
2021-09-14 11:45:00,149.05,149.05,148.77,148.78,7353.0,148.3685,148.3685,148.0898,148.0998,7353.0
2021-09-14 11:50:00,148.75,148.88,148.63,148.78,5545.0,148.0699,148.1993,147.9505,148.0998,5545.0
2021-09-14 11:55:00,148.89,149.33,148.89,149.33,9328.0,148.2093,148.6473,148.2093,148.6473,9328.0
2021-09-14 12:00:00,149.41,149.46,149.19,149.42,6486.0,148.7269,148.7767,148.5079,148.7368,6486.0
2021-09-14 12:05:00,149.39,149.55,149.31,149.51,14005.0,148.707,148.8662,148.6273,148.8264,14005.0
2021-09-14 12:10:00,149.47,149.58,149.32,149.58,12583.0,148.7866,148.8961,148.6373,148.8961,12583.0
2021-09-14 12:15:00,149.59,149.83,149.57,149.81,17069.0,148.9061,149.145,148.8862,149.1251,17069.0
2021-09-14 12:20:00,149.84,149.88,149.68,149.78,12510.0,149.1549,149.1947,148.9957,149.0952,12510.0
2021-09-14 12:25:00,149.77,149.86,149.59,149.67,21063.0,149.0852,149.1748,148.9061,148.9857,21063.0
2021-09-14 12:30:00,149.7,149.7,149.22,149.51,7815.0,149.0156,149.0156,148.5378,148.8264,7815.0
2021-09-14 12:35:00,149.54,149.59,149.17,149.22,11663.0,148.8563,148.9061,148.488,148.5378,11663.0
2021-09-14 12:40:00,149.22,149.27,148.82,148.98,8058.0,148.5378,148.5875,148.1396,148.2989,8058.0
2021-09-14 12:45:00,149.03,149.3,148.98,149.22,7358.0,148.3486,148.6174,148.2989,148.5378,7358.0
2021-09-14 12:50:00,149.14,149.3,149.12,149.26,3168.0,148.4581,148.6174,148.4382,148.5776,3168.0
2021-09-14 12:55:00,149.3,149.56,149.25,149.56,5751.0,148.6174,148.8762,148.5676,148.8762,5751.0
2021-09-14 13:00:00,149.49,149.71,149.34,149.34,5344.0,148.8065,149.0255,148.6572,148.6572,5344.0
2021-09-14 13:05:00,149.36,149.39,149.13,149.23,6077.0,148.6771,148.707,148.4482,148.5477,6077.0
2021-09-14 13:10:00,149.23,149.56,149.22,149.56,6948.0,148.5477,148.8762,148.5378,148.8762,6948.0
2021-09-14 13:15:00,149.66,149.76,149.43,149.44,19985.0,148.9757,149.0753,148.7468,148.7568,19985.0
2021-09-14 13:20:00,149.48,149.78,149.47,149.72,4640.0,148.7966,149.0952,148.7866,149.0355,4640.0
2021-09-14 13:25:00,149.7,149.76,149.51,149.6,9568.0,149.0156,149.0753,148.8264,148.916,9568.0
2021-09-14 13:30:00,149.61,149.91,149.54,149.67,9886.0,148.926,149.2246,148.8563,148.9857,9886.0
2021-09-14 13:35:00,149.77,149.86,149.64,149.81,5762.0,149.0852,149.1748,148.9558,149.1251,5762.0
2021-09-14 13:40:00,149.85,149.98,149.72,149.98,4470.0,149.1649,149.2943,149.0355,149.2943,4470.0
2021-09-14 13:45:00,149.99,150.14,149.82,149.88,7649.0,149.3042,149.4536,149.135,149.1947,7649.0
2021-09-14 13:50:00,149.88,150.5,149.88,150.38,28130.0,149.1947,149.8119,149.1947,149.6925,28130.0
2021-09-14 13:55:00,150.42,150.42,150.06,150.12,14937.0,149.7323,149.7323,149.3739,149.4336,14937.0
2021-09-14 14:00:00,150.1,150.2,149.92,149.97,14102.0,149.4137,149.5133,149.2346,149.2843,14102.0
2021-09-14 14:05:00,150.04,150.22,149.99,150.08,14836.0,149.354,149.5332,149.3042,149.3938,14836.0
2021-09-14 14:10:00,150.11,150.22,149.99,149.99,11851.0,149.4237,149.5332,149.3042,149.3042,11851.0
2021-09-14 14:15:00,150.0,150.11,149.92,149.92,9925.0,149.3142,149.4237,149.2346,149.2346,9925.0
2021-09-14 14:20:00,149.86,149.94,149.75,149.79,7618.0,149.1748,149.2545,149.0653,149.1052,7618.0
2021-09-14 14:25:00,149.79,150.0,149.7,149.88,6505.0,149.1052,149.3142,149.0156,149.1947,6505.0
2021-09-14 14:30:00,149.88,149.88,149.67,149.67,10892.0,149.1947,149.1947,148.9857,148.9857,10892.0
2021-09-14 14:35:00,149.69,149.81,149.57,149.77,8611.0,149.0056,149.1251,148.8862,149.0852,8611.0
2021-09-14 14:40:00,149.75,150.0,149.75,149.97,9020.0,149.0653,149.3142,149.0653,149.2843,9020.0
2021-09-14 14:45:00,149.98,150.0,149.68,149.74,7310.0,149.2943,149.3142,148.9957,149.0554,7310.0
2021-09-14 14:50:00,149.7,149.77,149.58,149.6,9269.0,149.0156,149.0852,148.8961,148.916,9269.0
2021-09-14 14:55:00,149.69,150.08,149.69,150.05,12282.0,149.0056,149.3938,149.0056,149.364,12282.0
2021-09-14 15:00:00,150.0,150.06,149.81,149.88,9785.0,149.3142,149.3739,149.1251,149.1947,9785.0
2021-09-14 15:05:00,149.92,150.25,149.88,150.03,11287.0,149.2346,149.563,149.1947,149.3441,11287.0
2021-09-14 15:10:00,150.0,150.08,149.81,149.81,17001.0,149.3142,149.3938,149.1251,149.1251,17001.0
2021-09-14 15:15:00,149.87,149.96,149.74,149.88,8764.0,149.1848,149.2744,149.0554,149.1947,8764.0
2021-09-14 15:20:00,149.93,150.11,149.81,149.94,15225.0,149.2445,149.4237,149.1251,149.2545,15225.0
2021-09-14 15:25:00,149.88,149.9,149.58,149.6,15351.0,149.1947,149.2146,148.8961,148.916,15351.0
2021-09-14 15:30:00,149.52,149.59,149.47,149.49,35724.0,148.8364,148.9061,148.7866,148.8065,35724.0
2021-09-14 15:35:00,149.53,149.61,149.4,149.5,50644.0,148.8463,148.926,148.7169,148.8165,50644.0
2021-09-14 15:40:00,149.52,150.0,149.43,149.81,40026.0,148.8364,149.3142,148.7468,149.1251,40026.0
2021-09-14 15:45:00,149.9,150.12,149.88,149.97,22937.0,149.2146,149.4336,149.1947,149.2843,22937.0
2021-09-14 15:50:00,149.97,150.57,149.97,150.51,48416.0,149.2843,149.8816,149.2843,149.8219,48416.0
2021-09-14 15:55:00,150.57,150.78,150.51,150.61,98318.0,149.8816,150.0906,149.8219,149.9214,98318.0
2021-09-15 09:30:00,149.73,149.73,148.22,148.59,27618.0,149.0454,149.0454,147.5423,147.9106,27618.0
2021-09-15 09:35:00,148.49,149.63,148.41,148.8,16721.0,147.8111,148.9459,147.7315,148.1197,16721.0
2021-09-15 09:40:00,148.86,149.49,148.6,149.49,14450.0,148.1794,148.8065,147.9206,148.8065,14450.0
2021-09-15 09:45:00,149.61,150.35,149.61,149.9,9080.0,148.926,149.6626,148.926,149.2146,9080.0
2021-09-15 09:50:00,150.03,150.27,149.83,149.98,15581.0,149.3441,149.583,149.145,149.2943,15581.0
2021-09-15 09:55:00,149.97,150.54,149.72,149.93,26415.0,149.2843,149.8517,149.0355,149.2445,26415.0
2021-09-15 10:00:00,149.93,150.67,149.7,150.51,101619.0,149.2445,149.9811,149.0156,149.8219,101619.0
2021-09-15 10:05:00,150.48,150.48,149.52,149.54,11774.0,149.792,149.792,148.8364,148.8563,11774.0
2021-09-15 10:10:00,149.55,149.92,148.67,148.85,11207.0,148.8662,149.2346,147.9903,148.1694,11207.0
2021-09-15 10:15:00,148.86,149.35,148.62,149.35,9384.0,148.1794,148.6672,147.9405,148.6672,9384.0
2021-09-15 10:20:00,149.27,149.53,149.02,149.31,9162.0,148.5875,148.8463,148.3387,148.6273,9162.0
2021-09-15 10:25:00,149.38,149.82,149.19,149.7,33714.0,148.697,149.135,148.5079,149.0156,33714.0
2021-09-15 10:30:00,149.6,149.99,149.54,149.69,9685.0,148.916,149.3042,148.8563,149.0056,9685.0
2021-09-15 10:35:00,149.72,149.84,149.34,149.58,12725.0,149.0355,149.1549,148.6572,148.8961,12725.0
2021-09-15 10:40:00,149.5,149.57,149.02,149.03,10084.0,148.8165,148.8862,148.3387,148.3486,10084.0
2021-09-15 10:45:00,149.04,149.6,149.04,149.36,36263.0,148.3586,148.916,148.3586,148.6771,36263.0
2021-09-15 10:50:00,149.35,149.53,148.85,148.87,12407.0,148.6672,148.8463,148.1694,148.1894,12407.0
2021-09-15 10:55:00,148.87,149.2,148.83,149.2,6518.0,148.1894,148.5178,148.1495,148.5178,6518.0
2021-09-15 11:00:00,149.17,149.21,148.89,149.03,6121.0,148.488,148.5278,148.2093,148.3486,6121.0
2021-09-15 11:05:00,149.02,149.21,149.0,149.12,7079.0,148.3387,148.5278,148.3188,148.4382,7079.0
2021-09-15 11:10:00,149.17,149.39,149.17,149.38,5439.0,148.488,148.707,148.488,148.697,5439.0
2021-09-15 11:15:00,149.35,149.55,149.31,149.36,6311.0,148.6672,148.8662,148.6273,148.6771,6311.0
2021-09-15 11:20:00,149.38,149.44,149.24,149.34,11176.0,148.697,148.7568,148.5577,148.6572,11176.0
2021-09-15 11:25:00,149.28,149.36,149.09,149.09,5659.0,148.5975,148.6771,148.4084,148.4084,5659.0
2021-09-15 11:30:00,149.05,149.12,148.87,148.95,10383.0,148.3685,148.4382,148.1894,148.269,10383.0
2021-09-15 11:35:00,148.91,149.34,148.91,149.14,6797.0,148.2292,148.6572,148.2292,148.4581,6797.0
2021-09-15 11:40:00,149.17,149.22,148.85,149.0,8644.0,148.488,148.5378,148.1694,148.3188,8644.0
2021-09-15 11:45:00,148.96,148.96,148.67,148.71,7784.0,148.2789,148.2789,147.9903,148.0301,7784.0
2021-09-15 11:50:00,148.72,148.89,148.7,148.77,4566.0,148.04,148.2093,148.0201,148.0898,4566.0
2021-09-15 11:55:00,148.79,148.85,148.69,148.81,4470.0,148.1097,148.1694,148.0102,148.1296,4470.0
2021-09-15 12:00:00,148.75,149.0,148.67,148.85,7606.0,148.0699,148.3188,147.9903,148.1694,7606.0
2021-09-15 12:05:00,148.78,149.08,148.73,148.91,6990.0,148.0998,148.3984,148.05,148.2292,6990.0
2021-09-15 12:10:00,148.88,149.11,148.88,148.98,4908.0,148.1993,148.4283,148.1993,148.2989,4908.0
2021-09-15 12:15:00,149.0,149.13,148.98,149.12,7450.0,148.3188,148.4482,148.2989,148.4382,7450.0
2021-09-15 12:20:00,149.07,149.37,149.07,149.33,7831.0,148.3884,148.6871,148.3884,148.6473,7831.0
2021-09-15 12:25:00,149.32,149.61,149.25,149.54,14240.0,148.6373,148.926,148.5676,148.8563,14240.0
2021-09-15 12:30:00,149.53,149.92,149.53,149.92,19661.0,148.8463,149.2346,148.8463,149.2346,19661.0
2021-09-15 12:35:00,149.93,150.13,149.93,150.13,12569.0,149.2445,149.4436,149.2445,149.4436,12569.0
2021-09-15 12:40:00,150.13,150.37,149.86,149.96,45746.0,149.4436,149.6825,149.1748,149.2744,45746.0
2021-09-15 12:45:00,149.91,150.04,149.83,149.95,9161.0,149.2246,149.354,149.145,149.2644,9161.0
2021-09-15 12:50:00,149.95,150.0,149.84,149.9,9174.0,149.2644,149.3142,149.1549,149.2146,9174.0
2021-09-15 12:55:00,149.85,150.02,149.79,150.0,15351.0,149.1649,149.3341,149.1052,149.3142,15351.0
2021-09-15 13:00:00,149.99,150.23,149.99,150.09,9807.0,149.3042,149.5431,149.3042,149.4038,9807.0
2021-09-15 13:05:00,150.14,150.24,150.03,150.03,8750.0,149.4536,149.5531,149.3441,149.3441,8750.0
2021-09-15 13:10:00,150.08,150.22,150.08,150.16,4325.0,149.3938,149.5332,149.3938,149.4735,4325.0
2021-09-15 13:15:00,150.19,150.21,149.84,149.97,6450.0,149.5033,149.5232,149.1549,149.2843,6450.0
2021-09-15 13:20:00,149.99,150.08,149.84,149.87,6897.0,149.3042,149.3938,149.1549,149.1848,6897.0
2021-09-15 13:25:00,149.92,149.93,149.77,149.84,5290.0,149.2346,149.2445,149.0852,149.1549,5290.0
2021-09-15 13:30:00,149.81,149.81,149.62,149.64,8685.0,149.1251,149.1251,148.9359,148.9558,8685.0
2021-09-15 13:35:00,149.64,149.72,149.56,149.62,4095.0,148.9558,149.0355,148.8762,148.9359,4095.0
2021-09-15 13:40:00,149.6,150.0,149.55,149.96,7186.0,148.916,149.3142,148.8662,149.2744,7186.0
2021-09-15 13:45:00,149.91,149.93,149.8,149.89,7252.0,149.2246,149.2445,149.1151,149.2047,7252.0
2021-09-15 13:50:00,149.89,149.89,149.73,149.77,5345.0,149.2047,149.2047,149.0454,149.0852,5345.0
2021-09-15 13:55:00,149.83,149.87,149.65,149.71,7402.0,149.145,149.1848,148.9658,149.0255,7402.0
2021-09-15 14:00:00,149.61,149.74,149.48,149.67,14658.0,148.926,149.0554,148.7966,148.9857,14658.0
2021-09-15 14:05:00,149.7,149.71,149.54,149.63,13407.0,149.0156,149.0255,148.8563,148.9459,13407.0
2021-09-15 14:10:00,149.62,149.78,149.61,149.78,5923.0,148.9359,149.0952,148.926,149.0952,5923.0
2021-09-15 14:15:00,149.79,150.19,149.79,150.19,7543.0,149.1052,149.5033,149.1052,149.5033,7543.0
2021-09-15 14:20:00,150.19,150.27,149.94,150.06,6731.0,149.5033,149.583,149.2545,149.3739,6731.0
2021-09-15 14:25:00,150.08,150.22,150.02,150.2,17577.0,149.3938,149.5332,149.3341,149.5133,17577.0
2021-09-15 14:30:00,150.24,150.35,150.12,150.29,6424.0,149.5531,149.6626,149.4336,149.6029,6424.0
2021-09-15 14:35:00,150.27,150.54,150.27,150.44,8425.0,149.583,149.8517,149.583,149.7522,8425.0
2021-09-15 14:40:00,150.48,150.92,150.48,150.79,11731.0,149.792,150.23,149.792,150.1006,11731.0
2021-09-15 14:45:00,150.8,150.87,150.41,150.48,13370.0,150.1105,150.1802,149.7223,149.792,13370.0
2021-09-15 14:50:00,150.51,150.6,150.18,150.46,23665.0,149.8219,149.9114,149.4934,149.7721,23665.0
2021-09-15 14:55:00,150.5,150.6,150.44,150.58,6097.0,149.8119,149.9114,149.7522,149.8915,6097.0
2021-09-15 15:00:00,150.57,150.71,150.3,150.52,19422.0,149.8816,150.0209,149.6128,149.8318,19422.0
2021-09-15 15:05:00,150.55,150.58,150.33,150.47,18634.0,149.8617,149.8915,149.6427,149.782,18634.0
2021-09-15 15:10:00,150.5,150.76,150.47,150.73,7615.0,149.8119,150.0707,149.782,150.0409,7615.0
2021-09-15 15:15:00,150.77,150.96,150.61,150.96,15976.0,150.0807,150.2698,149.9214,150.2698,15976.0
2021-09-15 15:20:00,150.95,151.13,150.89,151.05,24976.0,150.2598,150.439,150.2001,150.3594,24976.0
2021-09-15 15:25:00,151.04,151.08,150.98,151.04,10905.0,150.3494,150.3893,150.2897,150.3494,10905.0
2021-09-15 15:30:00,151.01,151.27,151.0,151.14,26428.0,150.3196,150.5784,150.3096,150.449,26428.0
2021-09-15 15:35:00,151.08,151.22,151.06,151.16,23884.0,150.3893,150.5286,150.3693,150.4689,23884.0
2021-09-15 15:40:00,151.2,151.2,150.99,151.08,48056.0,150.5087,150.5087,150.2997,150.3893,48056.0
2021-09-15 15:45:00,151.03,151.32,151.0,151.25,30751.0,150.3395,150.6282,150.3096,150.5585,30751.0
2021-09-15 15:50:00,151.28,151.41,151.12,151.29,39586.0,150.5883,150.7177,150.4291,150.5983,39586.0
2021-09-15 15:55:00,151.27,151.39,151.17,151.33,68764.0,150.5784,150.6978,150.4788,150.6381,68764.0
2021-09-16 09:30:00,151.25,152.78,150.52,152.35,36588.0,150.5585,152.0815,149.8318,151.6534,36588.0
2021-09-16 09:35:00,152.18,152.24,150.96,151.65,13067.0,151.4842,151.5439,150.2698,150.9566,13067.0
2021-09-16 09:40:00,151.46,151.88,151.13,151.52,17559.0,150.7675,151.1856,150.439,150.8272,17559.0
2021-09-16 09:45:00,151.33,151.72,150.82,151.72,10794.0,150.6381,151.0263,150.1304,151.0263,10794.0
2021-09-16 09:50:00,151.71,151.75,150.41,150.58,17920.0,151.0164,151.0562,149.7223,149.8915,17920.0
2021-09-16 09:55:00,150.56,150.86,150.27,150.76,13459.0,149.8716,150.1703,149.583,150.0707,13459.0
2021-09-16 10:00:00,150.73,150.82,150.07,150.3,17923.0,150.0409,150.1304,149.3839,149.6128,17923.0
2021-09-16 10:05:00,150.37,150.66,150.13,150.65,11994.0,149.6825,149.9712,149.4436,149.9612,11994.0
2021-09-16 10:10:00,150.65,150.88,150.34,150.76,13407.0,149.9612,150.1902,149.6526,150.0707,13407.0
2021-09-16 10:15:00,150.76,151.18,150.7,151.08,16181.0,150.0707,150.4888,150.011,150.3893,16181.0
2021-09-16 10:20:00,151.02,151.24,150.93,151.12,9594.0,150.3295,150.5485,150.2399,150.4291,9594.0
2021-09-16 10:25:00,151.09,151.26,150.7,150.93,8693.0,150.3992,150.5684,150.011,150.2399,8693.0
2021-09-16 10:30:00,150.88,151.39,150.76,151.07,15824.0,150.1902,150.6978,150.0707,150.3793,15824.0
2021-09-16 10:35:00,151.11,151.21,150.88,151.07,8309.0,150.4191,150.5187,150.1902,150.3793,8309.0
2021-09-16 10:40:00,151.0,151.03,150.39,150.61,9684.0,150.3096,150.3395,149.7024,149.9214,9684.0
2021-09-16 10:45:00,150.55,150.73,150.37,150.73,8490.0,149.8617,150.0409,149.6825,150.0409,8490.0
2021-09-16 10:50:00,150.71,150.88,150.52,150.58,28400.0,150.0209,150.1902,149.8318,149.8915,28400.0
2021-09-16 10:55:00,150.62,150.64,150.14,150.22,41993.0,149.9314,149.9513,149.4536,149.5332,41993.0
2021-09-16 11:00:00,150.17,150.38,150.06,150.14,25277.0,149.4834,149.6925,149.3739,149.4536,25277.0
2021-09-16 11:05:00,150.12,150.12,149.71,149.88,16594.0,149.4336,149.4336,149.0255,149.1947,16594.0
2021-09-16 11:10:00,149.84,150.23,149.58,149.92,14324.0,149.1549,149.5431,148.8961,149.2346,14324.0
2021-09-16 11:15:00,149.85,149.94,149.6,149.79,6522.0,149.1649,149.2545,148.916,149.1052,6522.0
2021-09-16 11:20:00,149.69,149.86,149.51,149.76,9514.0,149.0056,149.1748,148.8264,149.0753,9514.0
2021-09-16 11:25:00,149.7,149.85,149.54,149.58,7321.0,149.0156,149.1649,148.8563,148.8961,7321.0
2021-09-16 11:30:00,149.57,149.74,149.54,149.71,5652.0,148.8862,149.0554,148.8563,149.0255,5652.0
2021-09-16 11:35:00,149.7,149.77,149.58,149.68,13166.0,149.0156,149.0852,148.8961,148.9957,13166.0
2021-09-16 11:40:00,149.75,149.81,149.52,149.67,8997.0,149.0653,149.1251,148.8364,148.9857,8997.0
2021-09-16 11:45:00,149.63,149.63,149.33,149.44,14626.0,148.9459,148.9459,148.6473,148.7568,14626.0
2021-09-16 11:50:00,149.48,149.61,149.09,149.26,22082.0,148.7966,148.926,148.4084,148.5776,22082.0
2021-09-16 11:55:00,149.3,149.55,149.3,149.46,8601.0,148.6174,148.8662,148.6174,148.7767,8601.0
2021-09-16 12:00:00,149.46,149.52,149.17,149.18,14482.0,148.7767,148.8364,148.488,148.4979,14482.0
2021-09-16 12:05:00,149.19,149.59,149.15,149.59,7043.0,148.5079,148.9061,148.4681,148.9061,7043.0
2021-09-16 12:10:00,149.57,149.8,149.49,149.8,10446.0,148.8862,149.1151,148.8065,149.1151,10446.0
2021-09-16 12:15:00,149.8,149.82,149.64,149.74,12806.0,149.1151,149.135,148.9558,149.0554,12806.0
2021-09-16 12:20:00,149.74,149.99,149.66,149.93,12397.0,149.0554,149.3042,148.9757,149.2445,12397.0
2021-09-16 12:25:00,149.95,150.55,149.95,150.44,18948.0,149.2644,149.8617,149.2644,149.7522,18948.0
2021-09-16 12:30:00,150.47,150.72,150.34,150.37,21560.0,149.782,150.0309,149.6526,149.6825,21560.0
2021-09-16 12:35:00,150.37,150.63,150.37,150.39,11418.0,149.6825,149.9413,149.6825,149.7024,11418.0
2021-09-16 12:40:00,150.39,150.4,150.21,150.4,5534.0,149.7024,149.7124,149.5232,149.7124,5534.0
2021-09-16 12:45:00,150.36,150.75,150.26,150.7,10836.0,149.6725,150.0608,149.573,150.011,10836.0
2021-09-16 12:50:00,150.75,150.76,150.37,150.37,9364.0,150.0608,150.0707,149.6825,149.6825,9364.0
2021-09-16 12:55:00,150.41,150.73,150.34,150.68,3959.0,149.7223,150.0409,149.6526,149.9911,3959.0
2021-09-16 13:00:00,150.64,150.64,150.2,150.44,6923.0,149.9513,149.9513,149.5133,149.7522,6923.0
2021-09-16 13:05:00,150.49,150.64,150.4,150.56,10450.0,149.802,149.9513,149.7124,149.8716,10450.0
2021-09-16 13:10:00,150.49,150.49,150.36,150.49,6964.0,149.802,149.802,149.6725,149.802,6964.0
2021-09-16 13:15:00,150.52,150.61,150.5,150.56,4443.0,149.8318,149.9214,149.8119,149.8716,4443.0
2021-09-16 13:20:00,150.65,150.65,150.5,150.57,3550.0,149.9612,149.9612,149.8119,149.8816,3550.0
2021-09-16 13:25:00,150.6,150.66,150.54,150.59,3686.0,149.9114,149.9712,149.8517,149.9015,3686.0
2021-09-16 13:30:00,150.58,150.63,150.32,150.45,4200.0,149.8915,149.9413,149.6327,149.7621,4200.0
2021-09-16 13:35:00,150.44,150.5,150.15,150.2,6548.0,149.7522,149.8119,149.4635,149.5133,6548.0
2021-09-16 13:40:00,150.19,150.34,150.18,150.34,5272.0,149.5033,149.6526,149.4934,149.6526,5272.0
2021-09-16 13:45:00,150.3,150.53,150.25,150.53,14110.0,149.6128,149.8418,149.563,149.8418,14110.0
2021-09-16 13:50:00,150.55,150.71,150.51,150.64,6041.0,149.8617,150.0209,149.8219,149.9513,6041.0
2021-09-16 13:55:00,150.64,150.85,150.62,150.78,9266.0,149.9513,150.1603,149.9314,150.0906,9266.0
2021-09-16 14:00:00,150.79,150.81,150.59,150.63,5043.0,150.1006,150.1205,149.9015,149.9413,5043.0
2021-09-16 14:05:00,150.63,150.69,150.51,150.51,8535.0,149.9413,150.001,149.8219,149.8219,8535.0
2021-09-16 14:10:00,150.6,150.9,150.6,150.9,6095.0,149.9114,150.2101,149.9114,150.2101,6095.0
2021-09-16 14:15:00,150.91,151.14,150.75,150.89,22767.0,150.22,150.449,150.0608,150.2001,22767.0
2021-09-16 14:20:00,150.91,150.91,150.43,150.43,10053.0,150.22,150.22,149.7422,149.7422,10053.0
2021-09-16 14:25:00,150.48,150.83,150.42,150.77,12481.0,149.792,150.1404,149.7323,150.0807,12481.0
2021-09-16 14:30:00,150.86,151.01,150.78,150.97,8215.0,150.1703,150.3196,150.0906,150.2798,8215.0
2021-09-16 14:35:00,150.96,151.18,150.93,151.06,6881.0,150.2698,150.4888,150.2399,150.3693,6881.0
2021-09-16 14:40:00,151.1,151.15,150.94,151.04,5303.0,150.4092,150.4589,150.2499,150.3494,5303.0
2021-09-16 14:45:00,151.0,151.04,150.91,150.94,5300.0,150.3096,150.3494,150.22,150.2499,5300.0
2021-09-16 14:50:00,150.94,151.28,150.94,151.16,7063.0,150.2499,150.5883,150.2499,150.4689,7063.0
2021-09-16 14:55:00,151.15,151.25,151.13,151.13,3936.0,150.4589,150.5585,150.439,150.439,3936.0
2021-09-16 15:00:00,151.13,151.24,151.11,151.15,6398.0,150.439,150.5485,150.4191,150.4589,6398.0
2021-09-16 15:05:00,151.18,151.33,151.05,151.24,7800.0,150.4888,150.6381,150.3594,150.5485,7800.0
2021-09-16 15:10:00,151.2,151.27,151.12,151.14,12819.0,150.5087,150.5784,150.4291,150.449,12819.0
2021-09-16 15:15:00,151.12,151.12,150.74,150.87,11035.0,150.4291,150.4291,150.0508,150.1802,11035.0
2021-09-16 15:20:00,150.9,150.92,150.66,150.67,14694.0,150.2101,150.23,149.9712,149.9811,14694.0
2021-09-16 15:25:00,150.64,150.75,150.49,150.52,9498.0,149.9513,150.0608,149.802,149.8318,9498.0
2021-09-16 15:30:00,150.54,150.64,150.45,150.52,11820.0,149.8517,149.9513,149.7621,149.8318,11820.0
2021-09-16 15:35:00,150.51,150.53,150.13,150.23,15331.0,149.8219,149.8418,149.4436,149.5431,15331.0
2021-09-16 15:40:00,150.2,150.21,150.09,150.15,17357.0,149.5133,149.5232,149.4038,149.4635,17357.0
2021-09-16 15:45:00,150.15,150.32,150.14,150.16,23109.0,149.4635,149.6327,149.4536,149.4735,23109.0
2021-09-16 15:50:00,150.14,150.22,149.82,149.85,46413.0,149.4536,149.5332,149.135,149.1649,46413.0
2021-09-16 15:55:00,149.9,150.31,149.9,150.18,80787.0,149.2146,149.6228,149.2146,149.4934,80787.0
2021-09-17 09:30:00,150.7,152.69,150.53,152.36,145795.0,150.011,151.9919,149.8418,151.6634,145795.0
2021-09-17 09:35:00,152.33,152.73,152.04,152.54,29651.0,151.6335,152.0317,151.3449,151.8426,29651.0
2021-09-17 09:40:00,152.61,153.48,152.48,152.95,29309.0,151.9123,152.7783,151.7829,152.2507,29309.0
2021-09-17 09:45:00,152.92,153.57,152.78,153.43,20595.0,152.2208,152.8679,152.0815,152.7285,20595.0
2021-09-17 09:50:00,153.19,153.47,152.56,152.56,9173.0,152.4896,152.7683,151.8625,151.8625,9173.0
2021-09-17 09:55:00,152.51,152.51,151.9,152.1,9623.0,151.8127,151.8127,151.2055,151.4046,9623.0
2021-09-17 10:00:00,152.12,152.95,152.08,152.73,17202.0,151.4245,152.2507,151.3847,152.0317,17202.0
2021-09-17 10:05:00,152.66,152.74,152.07,152.74,10859.0,151.962,152.0417,151.3747,152.0417,10859.0
2021-09-17 10:10:00,152.78,153.14,152.69,152.97,20480.0,152.0815,152.4398,151.9919,152.2706,20480.0
2021-09-17 10:15:00,152.96,153.29,152.86,153.2,12841.0,152.2607,152.5891,152.1611,152.4996,12841.0
2021-09-17 10:20:00,153.23,153.33,152.89,152.94,13667.0,152.5294,152.629,152.191,152.2407,13667.0
2021-09-17 10:25:00,152.9,153.04,152.53,152.99,32810.0,152.2009,152.3403,151.8326,152.2905,32810.0
2021-09-17 10:30:00,152.92,153.05,152.78,152.78,24914.0,152.2208,152.3502,152.0815,152.0815,24914.0
2021-09-17 10:35:00,152.8,152.8,152.25,152.71,51661.0,152.1014,152.1014,151.5539,152.0118,51661.0
2021-09-17 10:40:00,152.76,152.98,152.33,152.49,33564.0,152.0616,152.2806,151.6335,151.7928,33564.0
2021-09-17 10:45:00,152.48,152.48,152.14,152.3,11753.0,151.7829,151.7829,151.4444,151.6037,11753.0
2021-09-17 10:50:00,152.31,152.31,151.82,151.89,7695.0,151.6136,151.6136,151.1259,151.1955,7695.0
2021-09-17 10:55:00,151.86,151.86,151.42,151.64,6944.0,151.1657,151.1657,150.7277,150.9467,6944.0
2021-09-17 11:00:00,151.59,151.62,151.31,151.54,10747.0,150.8969,150.9268,150.6182,150.8471,10747.0
2021-09-17 11:05:00,151.51,151.54,151.39,151.53,4465.0,150.8173,150.8471,150.6978,150.8372,4465.0
2021-09-17 11:10:00,151.44,151.54,151.0,151.48,9412.0,150.7476,150.8471,150.3096,150.7874,9412.0
2021-09-17 11:15:00,151.59,152.47,151.58,152.39,27220.0,150.8969,151.7729,150.887,151.6933,27220.0
2021-09-17 11:20:00,152.45,152.58,152.35,152.41,45933.0,151.753,151.8824,151.6534,151.7132,45933.0
2021-09-17 11:25:00,152.39,152.57,152.28,152.46,24753.0,151.6933,151.8724,151.5838,151.7629,24753.0
2021-09-17 11:30:00,152.41,152.47,151.77,151.86,28022.0,151.7132,151.7729,151.0761,151.1657,28022.0
2021-09-17 11:35:00,151.73,151.84,151.68,151.68,2799.0,151.0363,151.1458,150.9865,150.9865,2799.0
2021-09-17 11:40:00,151.66,151.74,151.29,151.29,3450.0,150.9666,151.0462,150.5983,150.5983,3450.0
2021-09-17 11:45:00,151.28,151.79,151.28,151.79,6228.0,150.5883,151.096,150.5883,151.096,6228.0
2021-09-17 11:50:00,151.8,151.83,151.51,151.61,17202.0,151.106,151.1358,150.8173,150.9168,17202.0
2021-09-17 11:55:00,151.59,152.0,151.55,151.73,23326.0,150.8969,151.305,150.8571,151.0363,23326.0
2021-09-17 12:00:00,151.78,151.82,151.59,151.73,4004.0,151.0861,151.1259,150.8969,151.0363,4004.0
2021-09-17 12:05:00,151.69,151.87,151.64,151.69,4969.0,150.9965,151.1756,150.9467,150.9965,4969.0
2021-09-17 12:10:00,151.75,151.91,151.63,151.63,6224.0,151.0562,151.2155,150.9367,150.9367,6224.0
2021-09-17 12:15:00,151.66,151.78,151.59,151.67,6537.0,150.9666,151.0861,150.8969,150.9766,6537.0
2021-09-17 12:20:00,151.68,151.89,151.57,151.89,5209.0,150.9865,151.1955,150.877,151.1955,5209.0
2021-09-17 12:25:00,151.9,151.9,151.63,151.67,7314.0,151.2055,151.2055,150.9367,150.9766,7314.0
2021-09-17 12:30:00,151.72,152.22,151.71,152.05,7211.0,151.0263,151.524,151.0164,151.3548,7211.0
2021-09-17 12:35:00,152.08,152.39,152.08,152.39,7121.0,151.3847,151.6933,151.3847,151.6933,7121.0
2021-09-17 12:40:00,152.48,152.49,152.18,152.28,6629.0,151.7829,151.7928,151.4842,151.5838,6629.0
2021-09-17 12:45:00,152.36,152.37,152.11,152.22,13143.0,151.6634,151.6734,151.4145,151.524,13143.0
2021-09-17 12:50:00,152.3,152.32,152.12,152.12,6532.0,151.6037,151.6236,151.4245,151.4245,6532.0
2021-09-17 12:55:00,152.19,152.27,152.01,152.07,7774.0,151.4942,151.5738,151.315,151.3747,7774.0
2021-09-17 13:00:00,151.98,152.15,151.88,152.01,8355.0,151.2851,151.4544,151.1856,151.315,8355.0
2021-09-17 13:05:00,152.06,152.19,151.96,152.18,13238.0,151.3648,151.4942,151.2652,151.4842,13238.0
2021-09-17 13:10:00,152.18,152.21,151.98,152.02,9572.0,151.4842,151.5141,151.2851,151.325,9572.0
2021-09-17 13:15:00,152.01,152.13,151.96,151.96,10796.0,151.315,151.4345,151.2652,151.2652,10796.0
2021-09-17 13:20:00,151.95,152.21,151.91,152.09,8203.0,151.2553,151.5141,151.2155,151.3946,8203.0
2021-09-17 13:25:00,152.04,152.08,151.95,152.05,8969.0,151.3449,151.3847,151.2553,151.3548,8969.0
2021-09-17 13:30:00,152.02,152.07,151.89,152.03,12821.0,151.325,151.3747,151.1955,151.3349,12821.0
2021-09-17 13:35:00,152.03,152.14,151.92,151.97,8588.0,151.3349,151.4444,151.2254,151.2752,8588.0
2021-09-17 13:40:00,151.96,152.05,151.86,151.94,11693.0,151.2652,151.3548,151.1657,151.2453,11693.0
2021-09-17 13:45:00,151.9,151.96,151.75,151.82,8201.0,151.2055,151.2652,151.0562,151.1259,8201.0
2021-09-17 13:50:00,151.76,151.8,151.67,151.75,17339.0,151.0661,151.106,150.9766,151.0562,17339.0
2021-09-17 13:55:00,151.8,151.8,151.64,151.8,27511.0,151.106,151.106,150.9467,151.106,27511.0
2021-09-17 14:00:00,151.78,152.0,151.7,151.83,19338.0,151.0861,151.305,151.0064,151.1358,19338.0
2021-09-17 14:05:00,151.84,151.96,151.77,151.96,13463.0,151.1458,151.2652,151.0761,151.2652,13463.0
2021-09-17 14:10:00,152.02,152.02,151.28,151.35,14840.0,151.325,151.325,150.5883,150.658,14840.0
2021-09-17 14:15:00,151.45,151.45,151.01,151.01,23155.0,150.7576,150.7576,150.3196,150.3196,23155.0
2021-09-17 14:20:00,151.0,151.21,151.0,151.05,9492.0,150.3096,150.5187,150.3096,150.3594,9492.0
2021-09-17 14:25:00,150.98,151.09,150.79,150.88,7818.0,150.2897,150.3992,150.1006,150.1902,7818.0
2021-09-17 14:30:00,150.87,150.94,150.73,150.9,9246.0,150.1802,150.2499,150.0409,150.2101,9246.0
2021-09-17 14:35:00,150.87,150.97,150.73,150.89,11847.0,150.1802,150.2798,150.0409,150.2001,11847.0
2021-09-17 14:40:00,150.92,151.32,150.92,151.28,6858.0,150.23,150.6282,150.23,150.5883,6858.0
2021-09-17 14:45:00,151.33,151.59,151.29,151.55,5481.0,150.6381,150.8969,150.5983,150.8571,5481.0
2021-09-17 14:50:00,151.6,151.76,151.3,151.3,34535.0,150.9069,151.0661,150.6082,150.6082,34535.0
2021-09-17 14:55:00,151.34,151.69,151.29,151.5,9828.0,150.6481,150.9965,150.5983,150.8073,9828.0
2021-09-17 15:00:00,151.58,151.73,151.55,151.7,5250.0,150.887,151.0363,150.8571,151.0064,5250.0
2021-09-17 15:05:00,151.75,151.84,151.62,151.71,9511.0,151.0562,151.1458,150.9268,151.0164,9511.0
2021-09-17 15:10:00,151.65,151.8,151.63,151.78,7589.0,150.9566,151.106,150.9367,151.0861,7589.0
2021-09-17 15:15:00,151.72,151.96,151.68,151.93,12257.0,151.0263,151.2652,150.9865,151.2354,12257.0
2021-09-17 15:20:00,151.89,152.06,151.76,152.06,10959.0,151.1955,151.3648,151.0661,151.3648,10959.0
2021-09-17 15:25:00,151.97,151.97,151.72,151.79,17517.0,151.2752,151.2752,151.0263,151.096,17517.0
2021-09-17 15:30:00,151.8,152.32,151.8,152.11,39058.0,151.106,151.6236,151.106,151.4145,39058.0
2021-09-17 15:35:00,152.11,152.51,152.11,152.43,25205.0,151.4145,151.8127,151.4145,151.7331,25205.0
2021-09-17 15:40:00,152.43,152.65,152.33,152.65,27946.0,151.7331,151.9521,151.6335,151.9521,27946.0
2021-09-17 15:45:00,152.69,152.7,152.32,152.51,34620.0,151.9919,152.0018,151.6236,151.8127,34620.0
2021-09-17 15:50:00,152.57,152.6,151.08,152.16,111920.0,151.8724,151.9023,150.3893,151.4643,111920.0
2021-09-17 15:55:00,152.12,152.43,152.12,152.29,137021.0,151.4245,151.7331,151.4245,151.5937,137021.0
2021-09-20 09:30:00,151.45,152.7,150.97,151.81,76166.0,150.7576,152.0018,150.2798,151.1159,76166.0
2021-09-20 09:35:00,151.94,151.95,150.38,150.82,39396.0,151.2453,151.2553,149.6925,150.1304,39396.0
2021-09-20 09:40:00,150.92,152.62,150.72,152.47,41131.0,150.23,151.9222,150.0309,151.7729,41131.0
2021-09-20 09:45:00,152.47,153.97,152.36,153.69,68439.0,151.7729,153.266,151.6634,152.9873,68439.0
2021-09-20 09:50:00,153.69,153.8,152.6,153.05,90656.0,152.9873,153.0968,151.9023,152.3502,90656.0
2021-09-20 09:55:00,153.06,153.33,152.53,152.81,23142.0,152.3602,152.629,151.8326,152.1113,23142.0
2021-09-20 10:00:00,152.78,152.9,152.25,152.77,26936.0,152.0815,152.2009,151.5539,152.0715,26936.0
2021-09-20 10:05:00,152.71,153.45,152.48,153.12,16700.0,152.0118,152.7484,151.7829,152.4199,16700.0
2021-09-20 10:10:00,153.17,153.89,153.15,153.26,36697.0,152.4697,153.1864,152.4498,152.5593,36697.0
2021-09-20 10:15:00,153.29,153.36,152.75,152.86,15176.0,152.5891,152.6588,152.0516,152.1611,15176.0
2021-09-20 10:20:00,152.75,152.81,151.9,151.9,47404.0,152.0516,152.1113,151.2055,151.2055,47404.0
2021-09-20 10:25:00,151.9,152.23,151.2,152.09,46671.0,151.2055,151.534,150.5087,151.3946,46671.0
2021-09-20 10:30:00,152.02,152.47,151.87,151.88,38204.0,151.325,151.7729,151.1756,151.1856,38204.0
2021-09-20 10:35:00,151.98,153.02,151.87,153.01,48259.0,151.2851,152.3204,151.1756,152.3104,48259.0
2021-09-20 10:40:00,152.92,152.98,152.24,152.82,17752.0,152.2208,152.2806,151.5439,152.1213,17752.0
2021-09-20 10:45:00,152.78,153.5,152.56,153.44,17417.0,152.0815,152.7982,151.8625,152.7385,17417.0
2021-09-20 10:50:00,153.38,153.72,153.22,153.52,13721.0,152.6787,153.0172,152.5195,152.8181,13721.0
2021-09-20 10:55:00,153.41,153.41,153.05,153.13,12571.0,152.7086,152.7086,152.3502,152.4299,12571.0
2021-09-20 11:00:00,153.12,153.31,152.52,152.99,16327.0,152.4199,152.6091,151.8227,152.2905,16327.0
2021-09-20 11:05:00,153.12,153.8,153.12,153.61,26616.0,152.4199,153.0968,152.4199,152.9077,26616.0
2021-09-20 11:10:00,153.64,154.63,153.64,154.21,61272.0,152.9375,153.923,152.9375,153.5049,61272.0
2021-09-20 11:15:00,154.21,154.27,153.75,153.91,74288.0,153.5049,153.5647,153.047,153.2063,74288.0
2021-09-20 11:20:00,153.88,154.1,153.69,153.86,41376.0,153.1765,153.3954,152.9873,153.1565,41376.0
2021-09-20 11:25:00,153.9,154.31,153.85,154.29,17203.0,153.1964,153.6045,153.1466,153.5846,17203.0
2021-09-20 11:30:00,154.29,154.34,152.89,153.11,8433.0,153.5846,153.6343,152.191,152.41,8433.0
2021-09-20 11:35:00,153.14,153.14,152.87,153.05,6580.0,152.4398,152.4398,152.1711,152.3502,6580.0
2021-09-20 11:40:00,152.92,152.95,152.38,152.51,11276.0,152.2208,152.2507,151.6833,151.8127,11276.0
2021-09-20 11:45:00,152.5,152.87,152.44,152.75,7818.0,151.8028,152.1711,151.743,152.0516,7818.0
2021-09-20 11:50:00,152.77,152.77,152.36,152.5,13200.0,152.0715,152.0715,151.6634,151.8028,13200.0
2021-09-20 11:55:00,152.5,152.56,152.02,152.07,20093.0,151.8028,151.8625,151.325,151.3747,20093.0
2021-09-20 12:00:00,152.08,152.31,151.96,152.07,10960.0,151.3847,151.6136,151.2652,151.3747,10960.0
2021-09-20 12:05:00,151.94,151.95,151.5,151.69,21469.0,151.2453,151.2553,150.8073,150.9965,21469.0
2021-09-20 12:10:00,151.69,152.12,151.65,152.09,5950.0,150.9965,151.4245,150.9566,151.3946,5950.0
2021-09-20 12:15:00,152.13,152.38,152.02,152.24,5150.0,151.4345,151.6833,151.325,151.5439,5150.0
2021-09-20 12:20:00,152.11,152.11,151.35,151.4,10459.0,151.4145,151.4145,150.658,150.7078,10459.0
2021-09-20 12:25:00,151.43,151.75,151.36,151.75,18782.0,150.7377,151.0562,150.668,151.0562,18782.0
2021-09-20 12:30:00,151.67,151.82,151.35,151.7,5061.0,150.9766,151.1259,150.658,151.0064,5061.0
2021-09-20 12:35:00,151.77,151.89,151.5,151.88,6311.0,151.0761,151.1955,150.8073,151.1856,6311.0
2021-09-20 12:40:00,151.79,151.79,151.25,151.39,4567.0,151.096,151.096,150.5585,150.6978,4567.0
2021-09-20 12:45:00,151.2,151.64,151.2,151.51,4354.0,150.5087,150.9467,150.5087,150.8173,4354.0
2021-09-20 12:50:00,151.42,151.54,151.27,151.31,6206.0,150.7277,150.8471,150.5784,150.6182,6206.0
2021-09-20 12:55:00,151.27,151.49,151.03,151.09,13041.0,150.5784,150.7974,150.3395,150.3992,13041.0
2021-09-20 13:00:00,151.11,151.28,151.03,151.13,8218.0,150.4191,150.5883,150.3395,150.439,8218.0
2021-09-20 13:05:00,151.05,151.15,150.89,151.15,7455.0,150.3594,150.4589,150.2001,150.4589,7455.0
2021-09-20 13:10:00,151.2,151.34,151.15,151.28,9711.0,150.5087,150.6481,150.4589,150.5883,9711.0
2021-09-20 13:15:00,151.28,151.95,151.28,151.9,10370.0,150.5883,151.2553,150.5883,151.2055,10370.0
2021-09-20 13:20:00,151.82,152.08,151.72,151.78,4644.0,151.1259,151.3847,151.0263,151.0861,4644.0
2021-09-20 13:25:00,151.82,152.01,151.79,152.01,4595.0,151.1259,151.315,151.096,151.315,4595.0
2021-09-20 13:30:00,152.06,152.06,151.6,151.61,8070.0,151.3648,151.3648,150.9069,150.9168,8070.0
2021-09-20 13:35:00,151.61,151.8,151.51,151.78,15358.0,150.9168,151.106,150.8173,151.0861,15358.0
2021-09-20 13:40:00,151.75,151.75,151.38,151.38,7840.0,151.0562,151.0562,150.6879,150.6879,7840.0
2021-09-20 13:45:00,151.36,151.56,151.29,151.52,14229.0,150.668,150.8671,150.5983,150.8272,14229.0
2021-09-20 13:50:00,151.52,151.69,151.48,151.49,14957.0,150.8272,150.9965,150.7874,150.7974,14957.0
2021-09-20 13:55:00,151.55,151.58,151.31,151.44,13830.0,150.8571,150.887,150.6182,150.7476,13830.0
2021-09-20 14:00:00,151.48,151.53,151.15,151.43,19100.0,150.7874,150.8372,150.4589,150.7377,19100.0
2021-09-20 14:05:00,151.37,151.44,150.94,150.94,22218.0,150.6779,150.7476,150.2499,150.2499,22218.0
2021-09-20 14:10:00,150.94,151.07,150.93,151.01,16134.0,150.2499,150.3793,150.2399,150.3196,16134.0
2021-09-20 14:15:00,150.98,151.23,150.9,151.1,6185.0,150.2897,150.5386,150.2101,150.4092,6185.0
2021-09-20 14:20:00,151.05,151.13,150.54,150.54,5713.0,150.3594,150.439,149.8517,149.8517,5713.0
2021-09-20 14:25:00,150.51,150.71,150.49,150.67,12507.0,149.8219,150.0209,149.802,149.9811,12507.0
2021-09-20 14:30:00,150.7,150.87,150.67,150.7,7167.0,150.011,150.1802,149.9811,150.011,7167.0
2021-09-20 14:35:00,150.69,150.99,150.58,150.99,10456.0,150.001,150.2997,149.8915,150.2997,10456.0
2021-09-20 14:40:00,151.04,151.33,150.99,151.06,8919.0,150.3494,150.6381,150.2997,150.3693,8919.0
2021-09-20 14:45:00,151.0,151.65,150.95,151.14,11741.0,150.3096,150.9566,150.2598,150.449,11741.0
2021-09-20 14:50:00,151.17,151.41,151.11,151.14,5174.0,150.4788,150.7177,150.4191,150.449,5174.0
2021-09-20 14:55:00,151.07,151.59,150.92,151.11,8600.0,150.3793,150.8969,150.23,150.4191,8600.0
2021-09-20 15:00:00,151.1,151.34,151.07,151.34,9116.0,150.4092,150.6481,150.3793,150.6481,9116.0
2021-09-20 15:05:00,151.27,151.27,151.04,151.18,17972.0,150.5784,150.5784,150.3494,150.4888,17972.0
2021-09-20 15:10:00,151.22,151.37,150.83,150.87,24290.0,150.5286,150.6779,150.1404,150.1802,24290.0
2021-09-20 15:15:00,150.93,151.1,150.75,150.93,13947.0,150.2399,150.4092,150.0608,150.2399,13947.0
2021-09-20 15:20:00,150.9,151.57,150.85,151.54,19389.0,150.2101,150.877,150.1603,150.8471,19389.0
2021-09-20 15:25:00,151.48,152.0,151.43,152.0,10592.0,150.7874,151.305,150.7377,151.305,10592.0
2021-09-20 15:30:00,151.95,152.36,151.89,152.34,9007.0,151.2553,151.6634,151.1955,151.6435,9007.0
2021-09-20 15:35:00,152.33,152.73,152.31,152.55,20462.0,151.6335,152.0317,151.6136,151.8525,20462.0
2021-09-20 15:40:00,152.58,152.84,152.58,152.83,22092.0,151.8824,152.1412,151.8824,152.1313,22092.0
2021-09-20 15:45:00,152.87,153.13,152.75,152.97,23383.0,152.1711,152.4299,152.0516,152.2706,23383.0
2021-09-20 15:50:00,153.0,153.48,153.0,153.33,44743.0,152.3005,152.7783,152.3005,152.629,44743.0
2021-09-20 15:55:00,153.34,153.71,153.3,153.57,76319.0,152.6389,153.0072,152.5991,152.8679,76319.0
2021-09-21 09:30:00,154.79,155.51,154.49,154.91,42851.0,154.0823,154.799,153.7837,154.2017,42851.0
2021-09-21 09:35:00,154.87,155.53,154.1,154.73,48350.0,154.1619,154.8189,153.3954,154.0226,48350.0
2021-09-21 09:40:00,154.65,154.84,153.61,153.96,20249.0,153.9429,154.1321,152.9077,153.2561,20249.0
2021-09-21 09:45:00,154.24,154.71,153.96,154.59,18972.0,153.5348,154.0027,153.2561,153.8832,18972.0
2021-09-21 09:50:00,154.62,154.62,153.49,153.5,33352.0,153.9131,153.9131,152.7882,152.7982,33352.0
2021-09-21 09:55:00,153.54,153.54,152.07,152.59,61430.0,152.838,152.838,151.3747,151.8923,61430.0
2021-09-21 10:00:00,152.69,152.78,151.85,152.44,34221.0,151.9919,152.0815,151.1557,151.743,34221.0
2021-09-21 10:05:00,152.41,152.53,151.5,151.5,19646.0,151.7132,151.8326,150.8073,150.8073,19646.0
2021-09-21 10:10:00,151.44,152.47,151.41,152.47,27647.0,150.7476,151.7729,150.7177,151.7729,27647.0
2021-09-21 10:15:00,152.45,152.61,152.07,152.61,11193.0,151.753,151.9123,151.3747,151.9123,11193.0
2021-09-21 10:20:00,152.63,152.67,152.12,152.26,6617.0,151.9322,151.972,151.4245,151.5639,6617.0
2021-09-21 10:25:00,152.25,153.31,152.09,153.31,5618.0,151.5539,152.6091,151.3946,152.6091,5618.0
2021-09-21 10:30:00,153.18,153.55,153.16,153.38,11495.0,152.4797,152.848,152.4597,152.6787,11495.0
2021-09-21 10:35:00,153.38,153.67,153.24,153.53,13888.0,152.6787,152.9674,152.5394,152.8281,13888.0
2021-09-21 10:40:00,153.64,153.73,153.33,153.43,5952.0,152.9375,153.0271,152.629,152.7285,5952.0
2021-09-21 10:45:00,153.3,153.54,152.86,152.86,12981.0,152.5991,152.838,152.1611,152.1611,12981.0
2021-09-21 10:50:00,152.85,153.03,152.67,152.68,25232.0,152.1512,152.3303,151.972,151.9819,25232.0
2021-09-21 10:55:00,152.77,153.3,152.47,153.27,7992.0,152.0715,152.5991,151.7729,152.5692,7992.0
2021-09-21 11:00:00,153.16,153.37,152.7,153.37,8811.0,152.4597,152.6688,152.0018,152.6688,8811.0
2021-09-21 11:05:00,153.35,153.8,153.32,153.69,9762.0,152.6489,153.0968,152.619,152.9873,9762.0
2021-09-21 11:10:00,153.72,153.78,153.52,153.78,4190.0,153.0172,153.0769,152.8181,153.0769,4190.0
2021-09-21 11:15:00,153.66,153.78,153.38,153.38,7079.0,152.9575,153.0769,152.6787,152.6787,7079.0
2021-09-21 11:20:00,153.38,153.73,153.35,153.67,10822.0,152.6787,153.0271,152.6489,152.9674,10822.0
2021-09-21 11:25:00,153.68,153.85,153.62,153.79,5154.0,152.9774,153.1466,152.9176,153.0869,5154.0
2021-09-21 11:30:00,153.83,154.98,153.8,154.71,13580.0,153.1267,154.2714,153.0968,154.0027,13580.0
2021-09-21 11:35:00,154.83,154.99,154.48,154.85,16820.0,154.1221,154.2814,153.7737,154.142,16820.0
2021-09-21 11:40:00,154.82,154.88,154.49,154.53,4653.0,154.1122,154.1719,153.7837,153.8235,4653.0
2021-09-21 11:45:00,154.63,154.68,154.46,154.59,8143.0,153.923,153.9728,153.7538,153.8832,8143.0
2021-09-21 11:50:00,154.64,154.69,154.47,154.53,6954.0,153.933,153.9827,153.7638,153.8235,6954.0
2021-09-21 11:55:00,154.56,154.81,154.56,154.67,29410.0,153.8533,154.1022,153.8533,153.9628,29410.0
2021-09-21 12:00:00,155.02,155.1,154.77,154.95,7238.0,154.3112,154.3909,154.0624,154.2416,7238.0
2021-09-21 12:05:00,154.9,155.07,154.75,154.94,12118.0,154.1918,154.361,154.0425,154.2316,12118.0
2021-09-21 12:10:00,154.96,155.06,154.82,154.94,4000.0,154.2515,154.3511,154.1122,154.2316,4000.0
2021-09-21 12:15:00,154.81,154.94,154.63,154.81,6873.0,154.1022,154.2316,153.923,154.1022,6873.0
2021-09-21 12:20:00,154.89,154.99,154.76,154.81,4515.0,154.1818,154.2814,154.0524,154.1022,4515.0
2021-09-21 12:25:00,154.79,154.93,154.73,154.93,6087.0,154.0823,154.2217,154.0226,154.2217,6087.0
2021-09-21 12:30:00,154.95,155.01,154.82,154.91,7067.0,154.2416,154.3013,154.1122,154.2017,7067.0
2021-09-21 12:35:00,154.89,155.05,154.88,154.97,12660.0,154.1818,154.3411,154.1719,154.2615,12660.0
2021-09-21 12:40:00,154.88,155.04,154.88,154.95,4200.0,154.1719,154.3311,154.1719,154.2416,4200.0
2021-09-21 12:45:00,154.88,155.03,154.81,154.9,14215.0,154.1719,154.3212,154.1022,154.1918,14215.0
2021-09-21 12:50:00,154.94,154.95,154.27,154.63,10720.0,154.2316,154.2416,153.5647,153.923,10720.0
2021-09-21 12:55:00,154.67,154.9,154.66,154.66,16972.0,153.9628,154.1918,153.9529,153.9529,16972.0
2021-09-21 13:00:00,154.65,154.75,154.4,154.4,4693.0,153.9429,154.0425,153.6941,153.6941,4693.0
2021-09-21 13:05:00,154.48,154.71,154.47,154.68,2120.0,153.7737,154.0027,153.7638,153.9728,2120.0
2021-09-21 13:10:00,154.75,154.76,154.52,154.52,7205.0,154.0425,154.0524,153.8135,153.8135,7205.0
2021-09-21 13:15:00,154.54,154.68,154.48,154.59,3200.0,153.8334,153.9728,153.7737,153.8832,3200.0
2021-09-21 13:20:00,154.63,154.73,154.43,154.43,5941.0,153.923,154.0226,153.7239,153.7239,5941.0
2021-09-21 13:25:00,154.43,154.54,154.15,154.38,4700.0,153.7239,153.8334,153.4452,153.6742,4700.0
2021-09-21 13:30:00,154.3,154.55,154.3,154.47,3001.0,153.5945,153.8434,153.5945,153.7638,3001.0
2021-09-21 13:35:00,154.4,154.57,154.36,154.56,2280.0,153.6941,153.8633,153.6543,153.8533,2280.0
2021-09-21 13:40:00,154.53,154.64,154.41,154.5,4388.0,153.8235,153.933,153.704,153.7936,4388.0
2021-09-21 13:45:00,154.49,154.73,154.33,154.66,11208.0,153.7837,154.0226,153.6244,153.9529,11208.0
2021-09-21 13:50:00,154.65,154.78,154.03,154.12,19489.0,153.9429,154.0723,153.3258,153.4154,19489.0
2021-09-21 13:55:00,154.05,154.19,153.89,153.89,12828.0,153.3457,153.485,153.1864,153.1864,12828.0
2021-09-21 14:00:00,153.91,154.15,153.88,154.08,6461.0,153.2063,153.4452,153.1765,153.3755,6461.0
2021-09-21 14:05:00,154.1,154.19,153.92,154.05,6316.0,153.3954,153.485,153.2163,153.3457,6316.0
2021-09-21 14:10:00,154.05,154.12,153.97,154.11,3000.0,153.3457,153.4154,153.266,153.4054,3000.0
2021-09-21 14:15:00,154.1,154.14,153.95,154.02,5461.0,153.3954,153.4353,153.2461,153.3158,5461.0
2021-09-21 14:20:00,154.0,154.04,153.56,153.65,5111.0,153.2959,153.3357,152.8579,152.9475,5111.0
2021-09-21 14:25:00,153.56,153.72,153.4,153.72,4472.0,152.8579,153.0172,152.6986,153.0172,4472.0
2021-09-21 14:30:00,153.69,154.04,153.69,153.89,6766.0,152.9873,153.3357,152.9873,153.1864,6766.0
2021-09-21 14:35:00,153.87,154.0,153.74,153.96,9655.0,153.1665,153.2959,153.0371,153.2561,9655.0
2021-09-21 14:40:00,153.98,154.2,153.95,154.07,11251.0,153.276,153.495,153.2461,153.3656,11251.0
2021-09-21 14:45:00,154.02,154.19,153.93,154.01,9665.0,153.3158,153.485,153.2262,153.3059,9665.0
2021-09-21 14:50:00,154.03,154.39,154.0,154.01,77801.0,153.3258,153.6841,153.2959,153.3059,77801.0
2021-09-21 14:55:00,154.02,154.02,153.61,153.68,6073.0,153.3158,153.3158,152.9077,152.9774,6073.0
2021-09-21 15:00:00,153.72,153.86,153.53,153.53,10408.0,153.0172,153.1565,152.8281,152.8281,10408.0
2021-09-21 15:05:00,153.58,153.71,153.51,153.61,7685.0,152.8778,153.0072,152.8081,152.9077,7685.0
2021-09-21 15:10:00,153.62,153.71,153.55,153.71,10767.0,152.9176,153.0072,152.848,153.0072,10767.0
2021-09-21 15:15:00,153.75,153.9,153.42,153.42,9517.0,153.047,153.1964,152.7186,152.7186,9517.0
2021-09-21 15:20:00,153.48,153.85,153.48,153.73,14823.0,152.7783,153.1466,152.7783,153.0271,14823.0
2021-09-21 15:25:00,153.73,153.82,153.66,153.77,15296.0,153.0271,153.1167,152.9575,153.067,15296.0
2021-09-21 15:30:00,153.74,153.89,153.72,153.74,32359.0,153.0371,153.1864,153.0172,153.0371,32359.0
2021-09-21 15:35:00,153.77,153.83,153.58,153.59,20506.0,153.067,153.1267,152.8778,152.8878,20506.0
2021-09-21 15:40:00,153.56,153.85,153.56,153.78,21643.0,152.8579,153.1466,152.8579,153.0769,21643.0
2021-09-21 15:45:00,153.74,153.75,153.39,153.41,41318.0,153.0371,153.047,152.6887,152.7086,41318.0
2021-09-21 15:50:00,153.43,153.45,153.14,153.22,38934.0,152.7285,152.7484,152.4398,152.5195,38934.0
2021-09-21 15:55:00,153.24,153.34,152.87,152.87,72603.0,152.5394,152.6389,152.1711,152.1711,72603.0
2021-09-22 09:30:00,154.05,155.49,154.05,155.19,32805.0,153.3457,154.7791,153.3457,154.4805,32805.0
2021-09-22 09:35:00,155.25,155.97,155.14,155.72,11287.0,154.5402,155.2569,154.4307,155.008,11287.0
2021-09-22 09:40:00,155.66,155.95,154.7,154.99,37499.0,154.9483,155.237,153.9927,154.2814,37499.0
2021-09-22 09:45:00,154.95,156.0,154.89,155.8,56788.0,154.2416,155.2868,154.1818,155.0877,56788.0
2021-09-22 09:50:00,155.65,156.26,155.52,156.02,22730.0,154.9384,155.5456,154.809,155.3067,22730.0
2021-09-22 09:55:00,156.15,156.8,155.88,156.8,36934.0,155.4361,156.0831,155.1673,156.0831,36934.0
2021-09-22 10:00:00,156.8,156.86,156.02,156.19,37089.0,156.0831,156.1428,155.3067,155.4759,37089.0
2021-09-22 10:05:00,156.2,156.31,155.83,156.3,28995.0,155.4858,155.5953,155.1175,155.5854,28995.0
2021-09-22 10:10:00,156.25,156.96,156.12,156.96,14771.0,155.5356,156.2424,155.4062,156.2424,14771.0
2021-09-22 10:15:00,156.96,157.32,156.88,157.1,18840.0,156.2424,156.6007,156.1627,156.3817,18840.0
2021-09-22 10:20:00,157.1,157.29,156.68,157.04,11368.0,156.3817,156.5709,155.9636,156.322,11368.0
2021-09-22 10:25:00,157.09,157.13,156.52,156.78,8481.0,156.3718,156.4116,155.8044,156.0632,8481.0
2021-09-22 10:30:00,156.82,157.5,156.75,157.31,22048.0,156.103,156.7799,156.0333,156.5908,22048.0
2021-09-22 10:35:00,157.27,158.06,157.26,157.92,64838.0,156.551,157.3373,156.541,157.198,64838.0
2021-09-22 10:40:00,157.96,158.62,157.94,158.36,27298.0,157.2378,157.8948,157.2179,157.636,27298.0
2021-09-22 10:45:00,158.36,158.75,158.14,158.66,30127.0,157.636,158.0242,157.417,157.9346,30127.0
2021-09-22 10:50:00,158.7,158.9,158.43,158.66,22242.0,157.9744,158.1735,157.7056,157.9346,22242.0
2021-09-22 10:55:00,158.66,159.42,158.62,159.38,67239.0,157.9346,158.6911,157.8948,158.6513,67239.0
2021-09-22 11:00:00,159.41,159.62,158.75,158.79,27884.0,158.6812,158.8902,158.0242,158.064,27884.0
2021-09-22 11:05:00,158.77,158.93,158.63,158.85,16645.0,158.0441,158.2034,157.9047,158.1237,16645.0
2021-09-22 11:10:00,158.86,159.11,158.8,159.02,17436.0,158.1337,158.3825,158.074,158.293,17436.0
2021-09-22 11:15:00,159.02,159.5,159.0,159.28,19315.0,158.293,158.7708,158.273,158.5518,19315.0
2021-09-22 11:20:00,159.29,159.36,158.93,158.93,13207.0,158.5617,158.6314,158.2034,158.2034,13207.0
2021-09-22 11:25:00,158.93,159.17,158.93,159.11,17416.0,158.2034,158.4423,158.2034,158.3825,17416.0
2021-09-22 11:30:00,159.1,159.35,158.91,158.99,22109.0,158.3726,158.6214,158.1835,158.2631,22109.0
2021-09-22 11:35:00,158.97,159.16,158.85,159.02,33271.0,158.2432,158.4323,158.1237,158.293,33271.0
2021-09-22 11:40:00,159.03,159.14,158.68,158.86,10743.0,158.3029,158.4124,157.9545,158.1337,10743.0
2021-09-22 11:45:00,158.86,159.06,158.66,158.83,31462.0,158.1337,158.3328,157.9346,158.1038,31462.0
2021-09-22 11:50:00,158.84,158.94,158.5,158.54,34608.0,158.1138,158.2133,157.7753,157.8151,34608.0
2021-09-22 11:55:00,158.61,158.92,158.46,158.47,13979.0,157.8848,158.1934,157.7355,157.7455,13979.0
2021-09-22 12:00:00,158.44,158.72,158.44,158.53,16622.0,157.7156,157.9943,157.7156,157.8052,16622.0
2021-09-22 12:05:00,158.56,158.6,158.27,158.28,10639.0,157.8351,157.8749,157.5464,157.5563,10639.0
2021-09-22 12:10:00,158.3,158.45,158.13,158.17,15041.0,157.5762,157.7256,157.407,157.4468,15041.0
2021-09-22 12:15:00,158.18,158.3,158.04,158.13,14633.0,157.4568,157.5762,157.3174,157.407,14633.0
2021-09-22 12:20:00,158.1,158.55,158.07,158.5,16317.0,157.3772,157.8251,157.3473,157.7753,16317.0
2021-09-22 12:25:00,158.48,158.92,158.47,158.84,9469.0,157.7554,158.1934,157.7455,158.1138,9469.0
2021-09-22 12:30:00,158.86,159.08,158.84,158.98,17633.0,158.1337,158.3527,158.1138,158.2531,17633.0
2021-09-22 12:35:00,158.97,159.0,158.84,158.93,11122.0,158.2432,158.273,158.1138,158.2034,11122.0
2021-09-22 12:40:00,158.96,158.96,158.69,158.73,8070.0,158.2332,158.2332,157.9645,158.0043,8070.0
2021-09-22 12:45:00,158.68,158.91,158.68,158.84,6071.0,157.9545,158.1835,157.9545,158.1138,6071.0
2021-09-22 12:50:00,158.9,159.03,158.77,158.77,8000.0,158.1735,158.3029,158.0441,158.0441,8000.0
2021-09-22 12:55:00,158.75,158.75,158.47,158.47,16098.0,158.0242,158.0242,157.7455,157.7455,16098.0
2021-09-22 13:00:00,158.49,158.61,158.12,158.18,16093.0,157.7654,157.8848,157.3971,157.4568,16093.0
2021-09-22 13:05:00,158.2,158.63,158.14,158.63,6141.0,157.4767,157.9047,157.417,157.9047,6141.0
2021-09-22 13:10:00,158.63,158.64,158.51,158.64,2329.0,157.9047,157.9147,157.7853,157.9147,2329.0
2021-09-22 13:15:00,158.57,158.88,158.55,158.69,7759.0,157.845,158.1536,157.8251,157.9645,7759.0
2021-09-22 13:20:00,158.68,158.79,158.65,158.78,8501.0,157.9545,158.064,157.9246,158.054,8501.0
2021-09-22 13:25:00,158.78,159.1,158.78,159.03,9803.0,158.054,158.3726,158.054,158.3029,9803.0
2021-09-22 13:30:00,159.02,159.09,158.89,159.09,6301.0,158.293,158.3626,158.1635,158.3626,6301.0
2021-09-22 13:35:00,159.06,159.11,158.9,159.07,7244.0,158.3328,158.3825,158.1735,158.3427,7244.0
2021-09-22 13:40:00,159.06,159.12,158.89,159.07,10152.0,158.3328,158.3925,158.1635,158.3427,10152.0
2021-09-22 13:45:00,159.09,159.12,158.97,159.05,23719.0,158.3626,158.3925,158.2432,158.3228,23719.0
2021-09-22 13:50:00,159.01,159.05,158.81,159.0,5700.0,158.283,158.3228,158.0839,158.273,5700.0
2021-09-22 13:55:00,158.95,159.07,158.89,159.06,8223.0,158.2233,158.3427,158.1635,158.3328,8223.0
2021-09-22 14:00:00,158.95,159.45,158.73,159.45,38368.0,158.2233,158.721,158.0043,158.721,38368.0
2021-09-22 14:05:00,159.42,159.59,159.15,159.57,12578.0,158.6911,158.8603,158.4224,158.8404,12578.0
2021-09-22 14:10:00,159.57,159.73,159.5,159.69,17224.0,158.8404,158.9997,158.7708,158.9599,17224.0
2021-09-22 14:15:00,159.71,159.98,159.17,159.23,59788.0,158.9798,159.2486,158.4423,158.502,59788.0
2021-09-22 14:20:00,159.25,159.26,158.85,159.01,23136.0,158.5219,158.5319,158.1237,158.283,23136.0
2021-09-22 14:25:00,159.0,159.26,158.99,159.21,16950.0,158.273,158.5319,158.2631,158.4821,16950.0
2021-09-22 14:30:00,159.2,159.5,159.16,159.39,11422.0,158.4721,158.7708,158.4323,158.6613,11422.0
2021-09-22 14:35:00,159.39,159.57,159.01,159.16,13898.0,158.6613,158.8404,158.283,158.4323,13898.0
2021-09-22 14:40:00,159.03,159.07,158.8,158.95,9964.0,158.3029,158.3427,158.074,158.2233,9964.0
2021-09-22 14:45:00,158.88,158.93,158.3,158.45,11278.0,158.1536,158.2034,157.5762,157.7256,11278.0
2021-09-22 14:50:00,158.36,158.89,158.0,158.68,11911.0,157.636,158.1635,157.2776,157.9545,11911.0
2021-09-22 14:55:00,158.77,158.77,158.37,158.69,11493.0,158.0441,158.0441,157.6459,157.9645,11493.0
2021-09-22 15:00:00,158.6,158.89,158.53,158.78,10039.0,157.8749,158.1635,157.8052,158.054,10039.0
2021-09-22 15:05:00,158.8,158.96,158.51,158.96,10010.0,158.074,158.2332,157.7853,158.2332,10010.0
2021-09-22 15:10:00,158.87,159.42,158.87,159.16,10758.0,158.1436,158.6911,158.1436,158.4323,10758.0
2021-09-22 15:15:00,159.14,159.46,159.06,159.42,18365.0,158.4124,158.7309,158.3328,158.6911,18365.0
2021-09-22 15:20:00,159.44,159.8,159.33,159.54,35611.0,158.711,159.0694,158.6015,158.8106,35611.0
2021-09-22 15:25:00,159.56,159.7,159.31,159.64,18319.0,158.8305,158.9698,158.5816,158.9101,18319.0
2021-09-22 15:30:00,159.63,159.72,158.92,159.15,39790.0,158.9002,158.9897,158.1934,158.4224,39790.0
2021-09-22 15:35:00,159.09,159.4,159.03,159.18,61214.0,158.3626,158.6712,158.3029,158.4522,61214.0
2021-09-22 15:40:00,159.18,159.29,158.77,159.05,28702.0,158.4522,158.5617,158.0441,158.3228,28702.0
2021-09-22 15:45:00,159.09,159.16,158.88,158.88,31857.0,158.3626,158.4323,158.1536,158.1536,31857.0
2021-09-22 15:50:00,158.88,159.12,158.73,158.97,74685.0,158.1536,158.3925,158.0043,158.2432,74685.0
2021-09-22 15:55:00,158.98,159.09,158.84,158.99,104914.0,158.2531,158.3626,158.1138,158.2631,104914.0
2021-09-23 09:30:00,159.76,161.24,159.61,160.64,44682.0,159.0296,160.5028,158.8803,159.9055,44682.0
2021-09-23 09:35:00,160.95,161.2,160.2,161.07,13122.0,160.2141,160.463,159.4676,160.3336,13122.0
2021-09-23 09:40:00,161.3,162.25,160.91,162.02,34604.0,160.5625,161.5082,160.1743,161.2792,34604.0
2021-09-23 09:45:00,162.0,162.79,161.91,162.74,53880.0,161.2593,162.0457,161.1697,161.9959,53880.0
2021-09-23 09:50:00,162.63,162.74,161.82,162.01,45296.0,161.8864,161.9959,161.0801,161.2693,45296.0
2021-09-23 09:55:00,162.2,162.81,162.2,162.49,18549.0,161.4584,162.0656,161.4584,161.7471,18549.0
2021-09-23 10:00:00,162.54,162.92,162.23,162.82,44895.0,161.7969,162.1751,161.4883,162.0756,44895.0
2021-09-23 10:05:00,162.82,162.88,162.2,162.37,31264.0,162.0756,162.1353,161.4584,161.6276,31264.0
2021-09-23 10:10:00,162.38,163.15,162.3,163.15,32707.0,161.6376,162.4041,161.558,162.4041,32707.0
2021-09-23 10:15:00,163.15,163.53,162.78,163.42,50520.0,162.4041,162.7823,162.0358,162.6728,50520.0
2021-09-23 10:20:00,163.43,163.89,163.32,163.88,61434.0,162.6828,163.1407,162.5733,163.1307,61434.0
2021-09-23 10:25:00,163.93,164.33,163.76,164.25,93471.0,163.1805,163.5787,163.0113,163.499,93471.0
2021-09-23 10:30:00,164.33,164.56,164.03,164.22,37286.0,163.5787,163.8076,163.28,163.4692,37286.0
2021-09-23 10:35:00,164.17,164.78,164.16,164.65,51799.0,163.4194,164.0266,163.4095,163.8972,51799.0
2021-09-23 10:40:00,164.68,164.78,164.09,164.52,20797.0,163.9271,164.0266,163.3398,163.7678,20797.0
2021-09-23 10:45:00,164.48,165.09,164.45,165.0,59441.0,163.728,164.3352,163.6981,164.2456,59441.0
2021-09-23 10:50:00,164.95,165.14,164.28,164.68,83093.0,164.1958,164.385,163.5289,163.9271,83093.0
2021-09-23 10:55:00,164.74,165.06,164.7,165.05,20348.0,163.9868,164.3053,163.947,164.2954,20348.0
2021-09-23 11:00:00,165.0,165.14,164.67,165.14,30683.0,164.2456,164.385,163.9171,164.385,30683.0
2021-09-23 11:05:00,165.05,165.4,164.59,164.93,62811.0,164.2954,164.6438,163.8375,164.1759,62811.0
2021-09-23 11:10:00,165.0,165.54,164.86,165.44,29335.0,164.2456,164.7831,164.1062,164.6836,29335.0
2021-09-23 11:15:00,165.51,166.16,165.48,166.13,34216.0,164.7533,165.4003,164.7234,165.3704,34216.0
2021-09-23 11:20:00,166.16,166.3,165.74,166.07,29555.0,165.4003,165.5397,164.9822,165.3107,29555.0
2021-09-23 11:25:00,166.06,166.26,165.46,165.62,25964.0,165.3008,165.4998,164.7035,164.8628,25964.0
2021-09-23 11:30:00,165.6,165.7,165.42,165.68,20994.0,164.8429,164.9424,164.6637,164.9225,20994.0
2021-09-23 11:35:00,165.77,166.58,165.72,166.04,28622.0,165.0121,165.8184,164.9623,165.2809,28622.0
2021-09-23 11:40:00,166.02,166.11,165.74,165.92,14955.0,165.2609,165.3505,164.9822,165.1614,14955.0
2021-09-23 11:45:00,165.97,166.05,165.62,166.0,21637.0,165.2112,165.2908,164.8628,165.241,21637.0
2021-09-23 11:50:00,166.02,166.1,165.74,165.9,23565.0,165.2609,165.3406,164.9822,165.1415,23565.0
2021-09-23 11:55:00,165.92,165.98,165.66,165.93,45375.0,165.1614,165.2211,164.9026,165.1714,45375.0
2021-09-23 12:00:00,165.93,165.99,165.48,165.67,30667.0,165.1714,165.2311,164.7234,164.9125,30667.0
2021-09-23 12:05:00,165.71,166.0,165.7,165.75,20907.0,164.9524,165.241,164.9424,164.9922,20907.0
2021-09-23 12:10:00,165.75,166.07,165.62,166.06,16261.0,164.9922,165.3107,164.8628,165.3008,16261.0
2021-09-23 12:15:00,165.99,166.02,165.8,165.94,10139.0,165.2311,165.2609,165.042,165.1813,10139.0
2021-09-23 12:20:00,165.92,166.1,165.87,165.99,48356.0,165.1614,165.3406,165.1116,165.2311,48356.0
2021-09-23 12:25:00,165.93,166.08,165.84,166.01,23001.0,165.1714,165.3207,165.0818,165.251,23001.0
2021-09-23 12:30:00,166.06,166.14,165.87,165.99,5525.0,165.3008,165.3804,165.1116,165.2311,5525.0
2021-09-23 12:35:00,166.01,166.1,165.84,165.84,15284.0,165.251,165.3406,165.0818,165.0818,15284.0
2021-09-23 12:40:00,165.92,166.2,165.76,165.76,33017.0,165.1614,165.4401,165.0021,165.0021,33017.0
2021-09-23 12:45:00,165.86,166.19,165.86,166.04,8753.0,165.1017,165.4302,165.1017,165.2809,8753.0
2021-09-23 12:50:00,166.08,166.1,165.87,165.91,21622.0,165.3207,165.3406,165.1116,165.1514,21622.0
2021-09-23 12:55:00,165.89,165.94,165.48,165.59,122544.0,165.1315,165.1813,164.7234,164.8329,122544.0
2021-09-23 13:00:00,165.51,165.63,165.32,165.61,82026.0,164.7533,164.8727,164.5641,164.8528,82026.0
2021-09-23 13:05:00,165.64,166.05,165.58,165.59,19356.0,164.8827,165.2908,164.823,164.8329,19356.0
2021-09-23 13:10:00,165.56,165.62,165.34,165.42,9116.0,164.803,164.8628,164.5841,164.6637,9116.0
2021-09-23 13:15:00,165.42,165.96,165.42,165.96,10269.0,164.6637,165.2012,164.6637,165.2012,10269.0
2021-09-23 13:20:00,165.98,166.02,165.73,165.73,8739.0,165.2211,165.2609,164.9723,164.9723,8739.0
2021-09-23 13:25:00,165.79,165.91,165.68,165.88,10018.0,165.032,165.1514,164.9225,165.1216,10018.0
2021-09-23 13:30:00,165.87,166.08,165.85,165.94,9191.0,165.1116,165.3207,165.0917,165.1813,9191.0
2021-09-23 13:35:00,165.96,166.03,165.79,165.83,10829.0,165.2012,165.2709,165.032,165.0718,10829.0
2021-09-23 13:40:00,165.84,165.88,165.68,165.77,6559.0,165.0818,165.1216,164.9225,165.0121,6559.0
2021-09-23 13:45:00,165.84,165.94,165.71,165.75,113581.0,165.0818,165.1813,164.9524,164.9922,113581.0
2021-09-23 13:50:00,165.72,165.94,165.71,165.78,14470.0,164.9623,165.1813,164.9524,165.022,14470.0
2021-09-23 13:55:00,165.81,165.81,165.61,165.75,18199.0,165.0519,165.0519,164.8528,164.9922,18199.0
2021-09-23 14:00:00,165.72,165.76,165.43,165.46,14518.0,164.9623,165.0021,164.6736,164.7035,14518.0
2021-09-23 14:05:00,165.47,165.5,165.21,165.24,10204.0,164.7135,164.7433,164.4546,164.4845,10204.0
2021-09-23 14:10:00,165.24,165.32,165.09,165.11,10660.0,164.4845,164.5641,164.3352,164.3551,10660.0
2021-09-23 14:15:00,165.11,165.44,165.1,165.33,16606.0,164.3551,164.6836,164.3452,164.5741,16606.0
2021-09-23 14:20:00,165.37,165.55,165.29,165.29,15418.0,164.6139,164.7931,164.5343,164.5343,15418.0
2021-09-23 14:25:00,165.29,165.32,165.1,165.19,65435.0,164.5343,164.5641,164.3452,164.4347,65435.0
2021-09-23 14:30:00,165.22,165.32,164.92,164.99,19619.0,164.4646,164.5641,164.166,164.2357,19619.0
2021-09-23 14:35:00,165.0,165.11,164.95,164.97,4672.0,164.2456,164.3551,164.1958,164.2157,4672.0
2021-09-23 14:40:00,164.94,164.94,164.6,164.75,10005.0,164.1859,164.1859,163.8474,163.9968,10005.0
2021-09-23 14:45:00,164.81,165.01,164.79,164.85,6529.0,164.0565,164.2556,164.0366,164.0963,6529.0
2021-09-23 14:50:00,164.85,165.25,164.83,165.09,37533.0,164.0963,164.4945,164.0764,164.3352,37533.0
2021-09-23 14:55:00,165.05,165.33,165.0,165.09,26712.0,164.2954,164.5741,164.2456,164.3352,26712.0
2021-09-23 15:00:00,165.09,165.31,165.0,165.19,11109.0,164.3352,164.5542,164.2456,164.4347,11109.0
2021-09-23 15:05:00,165.2,165.52,165.19,165.31,15221.0,164.4447,164.7632,164.4347,164.5542,15221.0
2021-09-23 15:10:00,165.26,165.47,165.15,165.47,9473.0,164.5044,164.7135,164.3949,164.7135,9473.0
2021-09-23 15:15:00,165.49,165.67,165.38,165.58,9456.0,164.7334,164.9125,164.6239,164.823,9456.0
2021-09-23 15:20:00,165.56,165.81,165.52,165.7,6458.0,164.803,165.0519,164.7632,164.9424,6458.0
2021-09-23 15:25:00,165.71,166.3,165.7,166.3,19340.0,164.9524,165.5397,164.9424,165.5397,19340.0
2021-09-23 15:30:00,166.33,166.87,166.32,166.86,40627.0,165.5695,166.1071,165.5596,166.0971,40627.0
2021-09-23 15:35:00,166.85,166.85,166.48,166.51,50632.0,166.0872,166.0872,165.7188,165.7487,50632.0
2021-09-23 15:40:00,166.51,166.55,166.41,166.48,42898.0,165.7487,165.7885,165.6492,165.7188,42898.0
2021-09-23 15:45:00,166.48,166.9,166.39,166.82,49643.0,165.7188,166.1369,165.6293,166.0573,49643.0
2021-09-23 15:50:00,166.83,167.03,166.62,167.02,87176.0,166.0672,166.2663,165.8582,166.2564,87176.0
2021-09-23 15:55:00,167.01,167.12,166.63,166.89,140068.0,166.2464,166.3559,165.8682,166.127,140068.0
2021-09-24 09:30:00,166.83,169.32,166.01,169.31,70254.0,166.0672,168.5459,165.251,168.5359,70254.0
2021-09-24 09:35:00,169.1,169.52,168.69,169.03,22828.0,168.3269,168.7449,167.9187,168.2572,22828.0
2021-09-24 09:40:00,168.88,169.7,168.87,169.16,28219.0,168.1079,168.9241,168.0979,168.3866,28219.0
2021-09-24 09:45:00,169.16,169.62,168.33,168.38,41617.0,168.3866,168.8445,167.5604,167.6102,41617.0
2021-09-24 09:50:00,168.37,170.65,168.35,170.64,88234.0,167.6002,169.8698,167.5803,169.8598,88234.0
2021-09-24 09:55:00,170.51,170.53,169.87,170.15,41190.0,169.7304,169.7503,169.0933,169.3721,41190.0
2021-09-24 10:00:00,170.11,170.26,169.73,170.19,27326.0,169.3322,169.4816,168.954,169.4119,27326.0
2021-09-24 10:05:00,170.23,170.45,169.98,170.29,31821.0,169.4517,169.6707,169.2028,169.5114,31821.0
2021-09-24 10:10:00,170.27,170.43,169.31,169.31,61379.0,169.4915,169.6508,168.5359,168.5359,61379.0
2021-09-24 10:15:00,169.26,170.43,169.2,170.31,49047.0,168.4861,169.6508,168.4264,169.5313,49047.0
2021-09-24 10:20:00,170.4,170.4,169.93,170.21,46514.0,169.6209,169.6209,169.1531,169.4318,46514.0
2021-09-24 10:25:00,170.27,170.36,169.75,169.75,35380.0,169.4915,169.5811,168.9739,168.9739,35380.0
2021-09-24 10:30:00,169.74,170.07,169.27,169.32,34511.0,168.9639,169.2924,168.4961,168.5459,34511.0
2021-09-24 10:35:00,169.43,169.95,169.38,169.77,19510.0,168.6554,169.173,168.6056,168.9938,19510.0
2021-09-24 10:40:00,169.74,170.14,169.54,169.84,23733.0,168.9639,169.3621,168.7649,169.0635,23733.0
2021-09-24 10:45:00,169.84,170.19,169.5,170.0,23715.0,169.0635,169.4119,168.725,169.2227,23715.0
2021-09-24 10:50:00,169.96,170.01,169.57,169.57,22590.0,169.1829,169.2327,168.7947,168.7947,22590.0
2021-09-24 10:55:00,169.63,169.74,168.92,169.13,33126.0,168.8544,168.9639,168.1477,168.3567,33126.0
2021-09-24 11:00:00,169.12,169.42,169.06,169.31,16653.0,168.3468,168.6454,168.287,168.5359,16653.0
2021-09-24 11:05:00,169.4,169.71,169.22,169.55,24074.0,168.6255,168.9341,168.4463,168.7748,24074.0
2021-09-24 11:10:00,169.57,169.58,169.11,169.32,31149.0,168.7947,168.8047,168.3368,168.5459,31149.0
2021-09-24 11:15:00,169.24,169.53,169.16,169.3,9506.0,168.4662,168.7549,168.3866,168.5259,9506.0
2021-09-24 11:20:00,169.31,169.47,169.04,169.47,23645.0,168.5359,168.6952,168.2671,168.6952,23645.0
2021-09-24 11:25:00,169.5,169.54,169.06,169.38,16193.0,168.725,168.7649,168.287,168.6056,16193.0
2021-09-24 11:30:00,169.41,169.72,169.38,169.65,22648.0,168.6354,168.944,168.6056,168.8743,22648.0
2021-09-24 11:35:00,169.65,169.9,169.35,169.74,18143.0,168.8743,169.1232,168.5757,168.9639,18143.0
2021-09-24 11:40:00,169.71,170.25,169.64,170.21,57134.0,168.9341,169.4716,168.8644,169.4318,57134.0
2021-09-24 11:45:00,170.24,170.55,170.23,170.35,12757.0,169.4617,169.7702,169.4517,169.5711,12757.0
2021-09-24 11:50:00,170.36,170.83,170.24,170.74,32942.0,169.5811,170.049,169.4617,169.9594,32942.0
2021-09-24 11:55:00,170.71,171.2,170.65,170.68,30031.0,169.9295,170.4173,169.8698,169.8996,30031.0
2021-09-24 12:00:00,170.69,170.83,170.45,170.83,18666.0,169.9096,170.049,169.6707,170.049,18666.0
2021-09-24 12:05:00,170.84,171.07,170.6,171.06,34618.0,170.0589,170.2879,169.82,170.2779,34618.0
2021-09-24 12:10:00,171.06,171.16,170.77,170.99,16409.0,170.2779,170.3774,169.9892,170.2082,16409.0
2021-09-24 12:15:00,170.98,171.11,170.93,171.0,10972.0,170.1983,170.3277,170.1485,170.2182,10972.0
2021-09-24 12:20:00,171.03,171.14,170.81,171.11,16286.0,170.248,170.3575,170.029,170.3277,16286.0
2021-09-24 12:25:00,171.12,171.15,170.75,170.94,26586.0,170.3376,170.3675,169.9693,170.1585,26586.0
2021-09-24 12:30:00,170.91,170.95,170.61,170.64,15718.0,170.1286,170.1684,169.83,169.8598,15718.0
2021-09-24 12:35:00,170.62,170.68,170.46,170.67,9985.0,169.8399,169.8996,169.6806,169.8897,9985.0
2021-09-24 12:40:00,170.73,170.79,170.5,170.65,8453.0,169.9494,170.0091,169.7205,169.8698,8453.0
2021-09-24 12:45:00,170.66,170.66,170.42,170.53,18214.0,169.8797,169.8797,169.6408,169.7503,18214.0
2021-09-24 12:50:00,170.56,170.82,170.5,170.8,8618.0,169.7802,170.039,169.7205,170.0191,8618.0
2021-09-24 12:55:00,170.77,170.77,170.42,170.43,11127.0,169.9892,169.9892,169.6408,169.6508,11127.0
2021-09-24 13:00:00,170.44,170.65,170.32,170.45,11496.0,169.6607,169.8698,169.5413,169.6707,11496.0
2021-09-24 13:05:00,170.44,170.53,170.29,170.41,10991.0,169.6607,169.7503,169.5114,169.6309,10991.0
2021-09-24 13:10:00,170.44,170.73,170.44,170.53,8954.0,169.6607,169.9494,169.6607,169.7503,8954.0
2021-09-24 13:15:00,170.53,170.86,170.42,170.82,6813.0,169.7503,170.0788,169.6408,170.039,6813.0
2021-09-24 13:20:00,170.85,170.97,170.82,170.86,11034.0,170.0689,170.1883,170.039,170.0788,11034.0
2021-09-24 13:25:00,170.9,170.96,170.76,170.9,5846.0,170.1186,170.1784,169.9793,170.1186,5846.0
2021-09-24 13:30:00,170.9,170.93,170.6,170.65,13148.0,170.1186,170.1485,169.82,169.8698,13148.0
2021-09-24 13:35:00,170.59,170.92,170.59,170.85,7685.0,169.8101,170.1385,169.8101,170.0689,7685.0
2021-09-24 13:40:00,170.83,170.83,170.67,170.77,13559.0,170.049,170.049,169.8897,169.9892,13559.0
2021-09-24 13:45:00,170.85,170.91,170.59,170.82,28757.0,170.0689,170.1286,169.8101,170.039,28757.0
2021-09-24 13:50:00,170.82,171.23,170.81,170.96,32786.0,170.039,170.4471,170.029,170.1784,32786.0
2021-09-24 13:55:00,171.0,171.0,170.72,170.84,13962.0,170.2182,170.2182,169.9395,170.0589,13962.0
2021-09-24 14:00:00,170.81,171.02,170.79,170.88,16189.0,170.029,170.2381,170.0091,170.0987,16189.0
2021-09-24 14:05:00,170.9,171.11,170.8,171.1,73185.0,170.1186,170.3277,170.0191,170.3177,73185.0
2021-09-24 14:10:00,171.14,171.43,171.14,171.14,37827.0,170.3575,170.6462,170.3575,170.3575,37827.0
2021-09-24 14:15:00,171.17,171.26,170.87,171.0,29398.0,170.3874,170.477,170.0888,170.2182,29398.0
2021-09-24 14:20:00,170.94,170.99,170.57,170.91,23192.0,170.1585,170.2082,169.7901,170.1286,23192.0
2021-09-24 14:25:00,170.92,171.14,170.68,170.93,54785.0,170.1385,170.3575,169.8996,170.1485,54785.0
2021-09-24 14:30:00,170.93,171.1,170.71,170.76,21283.0,170.1485,170.3177,169.9295,169.9793,21283.0
2021-09-24 14:35:00,170.73,170.98,170.65,170.98,7056.0,169.9494,170.1983,169.8698,170.1983,7056.0
2021-09-24 14:40:00,170.94,171.21,170.92,170.92,27403.0,170.1585,170.4272,170.1385,170.1385,27403.0
2021-09-24 14:45:00,170.94,171.41,170.85,171.35,46416.0,170.1585,170.6263,170.0689,170.5666,46416.0
2021-09-24 14:50:00,171.39,171.43,171.2,171.43,9695.0,170.6064,170.6462,170.4173,170.6462,9695.0
2021-09-24 14:55:00,171.45,171.62,171.38,171.62,13952.0,170.6661,170.8353,170.5964,170.8353,13952.0
2021-09-24 15:00:00,171.56,171.61,171.28,171.52,16567.0,170.7756,170.8254,170.4969,170.7358,16567.0
2021-09-24 15:05:00,171.49,171.98,171.48,171.65,45578.0,170.7059,171.1937,170.696,170.8652,45578.0
2021-09-24 15:10:00,171.64,171.69,171.45,171.53,36248.0,170.8553,170.905,170.6661,170.7458,36248.0
2021-09-24 15:15:00,171.48,171.59,171.36,171.43,18895.0,170.696,170.8055,170.5765,170.6462,18895.0
2021-09-24 15:20:00,171.42,171.87,171.36,171.83,12285.0,170.6363,171.0842,170.5765,171.0444,12285.0
2021-09-24 15:25:00,171.83,171.93,171.62,171.8,66199.0,171.0444,171.1439,170.8353,171.0145,66199.0
2021-09-24 15:30:00,171.8,171.81,171.59,171.8,70893.0,171.0145,171.0245,170.8055,171.0145,70893.0
2021-09-24 15:35:00,171.8,172.18,171.67,172.18,47839.0,171.0145,171.3928,170.8851,171.3928,47839.0
2021-09-24 15:40:00,172.18,172.32,172.04,172.22,32182.0,171.3928,171.5321,171.2534,171.4326,32182.0
2021-09-24 15:45:00,172.21,172.37,172.15,172.33,42137.0,171.4226,171.5819,171.3629,171.5421,42137.0
2021-09-24 15:50:00,172.32,172.55,172.12,172.2,62279.0,171.5321,171.7611,171.3331,171.4127,62279.0
2021-09-24 15:55:00,172.2,172.2,171.9,172.0,109590.0,171.4127,171.4127,171.1141,171.2136,109590.0
2021-09-27 09:30:00,172.86,175.37,172.49,175.1,109209.0,172.0697,174.5682,171.7014,174.2994,109209.0
2021-09-27 09:35:00,175.11,175.23,173.38,174.48,36510.0,174.3094,174.4288,172.5873,173.6823,36510.0
2021-09-27 09:40:00,174.61,175.36,174.03,175.11,162003.0,173.8117,174.5582,173.2343,174.3094,162003.0
2021-09-27 09:45:00,175.07,175.36,174.4,174.76,45978.0,174.2696,174.5582,173.6026,173.961,45978.0
2021-09-27 09:50:00,174.98,174.98,174.13,174.48,35433.0,174.18,174.18,173.3339,173.6823,35433.0
2021-09-27 09:55:00,174.54,174.97,174.51,174.89,20634.0,173.742,174.17,173.7121,174.0904,20634.0
2021-09-27 10:00:00,174.81,175.26,174.19,174.26,36959.0,174.0108,174.4587,173.3936,173.4633,36959.0
2021-09-27 10:05:00,174.21,174.5,173.49,174.35,52995.0,173.4135,173.7022,172.6968,173.5529,52995.0
2021-09-27 10:10:00,174.18,174.29,173.54,174.19,26807.0,173.3836,173.4931,172.7466,173.3936,26807.0
2021-09-27 10:15:00,174.19,174.49,173.02,173.21,17975.0,173.3936,173.6922,172.2289,172.4181,17975.0
2021-09-27 10:20:00,173.04,173.24,172.0,173.09,42614.0,172.2489,172.4479,171.2136,172.2986,42614.0
2021-09-27 10:25:00,173.01,173.23,172.26,172.52,62630.0,172.219,172.438,171.4724,171.7312,62630.0
2021-09-27 10:30:00,172.53,172.6,171.91,172.2,69711.0,171.7412,171.8109,171.124,171.4127,69711.0
2021-09-27 10:35:00,172.2,172.38,171.56,171.94,48754.0,171.4127,171.5919,170.7756,171.1539,48754.0
2021-09-27 10:40:00,171.89,173.31,171.7,172.89,28148.0,171.1041,172.5176,170.915,172.0995,28148.0
2021-09-27 10:45:00,172.8,173.2,172.52,173.08,15514.0,172.0099,172.4081,171.7312,172.2887,15514.0
2021-09-27 10:50:00,173.02,173.04,172.37,172.42,18763.0,172.2289,172.2489,171.5819,171.6317,18763.0
2021-09-27 10:55:00,172.39,172.44,171.62,171.8,23854.0,171.6018,171.6516,170.8353,171.0145,23854.0
2021-09-27 11:00:00,171.84,171.97,171.22,171.22,16717.0,171.0543,171.1837,170.4372,170.4372,16717.0
2021-09-27 11:05:00,171.18,171.56,170.92,171.47,32956.0,170.3974,170.7756,170.1385,170.686,32956.0
2021-09-27 11:10:00,171.53,171.92,171.27,171.85,28100.0,170.7458,171.134,170.4869,171.0643,28100.0
2021-09-27 11:15:00,171.84,172.1,171.22,171.24,28218.0,171.0543,171.3131,170.4372,170.4571,28218.0
2021-09-27 11:20:00,171.16,171.44,170.87,171.4,22520.0,170.3774,170.6562,170.0888,170.6163,22520.0
2021-09-27 11:25:00,171.43,171.83,171.25,171.72,13924.0,170.6462,171.0444,170.467,170.9349,13924.0
2021-09-27 11:30:00,171.77,172.28,171.77,172.06,14487.0,170.9847,171.4923,170.9847,171.2733,14487.0
2021-09-27 11:35:00,172.06,172.1,171.51,171.83,10245.0,171.2733,171.3131,170.7258,171.0444,10245.0
2021-09-27 11:40:00,171.82,171.82,171.35,171.44,35306.0,171.0344,171.0344,170.5666,170.6562,35306.0
2021-09-27 11:45:00,171.42,171.7,171.11,171.49,11933.0,170.6363,170.915,170.3277,170.7059,11933.0
2021-09-27 11:50:00,171.49,171.56,171.33,171.4,8021.0,170.7059,170.7756,170.5467,170.6163,8021.0
2021-09-27 11:55:00,171.36,171.71,171.27,171.61,10489.0,170.5765,170.9249,170.4869,170.8254,10489.0
2021-09-27 12:00:00,171.56,171.57,171.14,171.31,22477.0,170.7756,170.7856,170.3575,170.5268,22477.0
2021-09-27 12:05:00,171.51,171.51,170.78,170.96,84246.0,170.7258,170.7258,169.9992,170.1784,84246.0
2021-09-27 12:10:00,170.97,171.42,170.79,171.19,27926.0,170.1883,170.6363,170.0091,170.4073,27926.0
2021-09-27 12:15:00,171.18,171.6,171.1,171.39,22605.0,170.3974,170.8154,170.3177,170.6064,22605.0
2021-09-27 12:20:00,171.36,171.36,171.2,171.29,39974.0,170.5765,170.5765,170.4173,170.5069,39974.0
2021-09-27 12:25:00,171.3,171.54,171.16,171.25,25180.0,170.5168,170.7557,170.3774,170.467,25180.0
2021-09-27 12:30:00,171.23,171.32,171.06,171.25,54609.0,170.4471,170.5367,170.2779,170.467,54609.0
2021-09-27 12:35:00,171.22,171.53,171.12,171.5,6891.0,170.4372,170.7458,170.3376,170.7159,6891.0
2021-09-27 12:40:00,171.6,171.83,171.6,171.64,10028.0,170.8154,171.0444,170.8154,170.8553,10028.0
2021-09-27 12:45:00,171.63,171.63,171.27,171.29,9210.0,170.8453,170.8453,170.4869,170.5069,9210.0
2021-09-27 12:50:00,171.25,171.25,170.94,171.16,18977.0,170.467,170.467,170.1585,170.3774,18977.0
2021-09-27 12:55:00,171.16,171.16,170.89,170.91,22558.0,170.3774,170.3774,170.1087,170.1286,22558.0
2021-09-27 13:00:00,170.88,170.88,170.35,170.44,31349.0,170.0987,170.0987,169.5711,169.6607,31349.0
2021-09-27 13:05:00,170.43,170.63,170.39,170.55,16790.0,169.6508,169.8499,169.611,169.7702,16790.0
2021-09-27 13:10:00,170.6,171.02,170.55,171.02,8059.0,169.82,170.2381,169.7702,170.2381,8059.0
2021-09-27 13:15:00,171.01,171.06,170.45,170.83,16335.0,170.2281,170.2779,169.6707,170.049,16335.0
2021-09-27 13:20:00,170.75,170.77,170.41,170.77,37711.0,169.9693,169.9892,169.6309,169.9892,37711.0
2021-09-27 13:25:00,170.71,170.72,170.27,170.56,10521.0,169.9295,169.9395,169.4915,169.7802,10521.0
2021-09-27 13:30:00,170.56,170.58,170.29,170.36,9424.0,169.7802,169.8001,169.5114,169.5811,9424.0
2021-09-27 13:35:00,170.38,170.95,170.3,170.7,14784.0,169.601,170.1684,169.5214,169.9195,14784.0
2021-09-27 13:40:00,170.72,170.73,170.41,170.44,6692.0,169.9395,169.9494,169.6309,169.6607,6692.0
2021-09-27 13:45:00,170.45,170.59,170.39,170.56,7036.0,169.6707,169.8101,169.611,169.7802,7036.0
2021-09-27 13:50:00,170.6,170.94,170.55,170.94,8238.0,169.82,170.1585,169.7702,170.1585,8238.0
2021-09-27 13:55:00,170.88,171.03,170.86,170.99,11675.0,170.0987,170.248,170.0788,170.2082,11675.0
2021-09-27 14:00:00,171.02,171.1,170.78,170.8,14339.0,170.2381,170.3177,169.9992,170.0191,14339.0
2021-09-27 14:05:00,170.83,170.98,170.79,170.9,9251.0,170.049,170.1983,170.0091,170.1186,9251.0
2021-09-27 14:10:00,170.87,170.89,170.31,170.52,11298.0,170.0888,170.1087,169.5313,169.7404,11298.0
2021-09-27 14:15:00,170.59,170.79,170.43,170.76,16278.0,169.8101,170.0091,169.6508,169.9793,16278.0
2021-09-27 14:20:00,170.74,170.88,170.58,170.75,15489.0,169.9594,170.0987,169.8001,169.9693,15489.0
2021-09-27 14:25:00,170.77,170.77,170.6,170.68,11503.0,169.9892,169.9892,169.82,169.8996,11503.0
2021-09-27 14:30:00,170.67,170.68,170.47,170.64,8975.0,169.8897,169.8996,169.6906,169.8598,8975.0
2021-09-27 14:35:00,170.59,170.64,170.31,170.51,8468.0,169.8101,169.8598,169.5313,169.7304,8468.0
2021-09-27 14:40:00,170.49,170.76,170.48,170.75,6705.0,169.7105,169.9793,169.7006,169.9693,6705.0
2021-09-27 14:45:00,170.73,170.75,170.57,170.65,7510.0,169.9494,169.9693,169.7901,169.8698,7510.0
2021-09-27 14:50:00,170.71,170.82,170.67,170.76,7619.0,169.9295,170.039,169.8897,169.9793,7619.0
2021-09-27 14:55:00,170.75,170.79,170.52,170.62,10161.0,169.9693,170.0091,169.7404,169.8399,10161.0
2021-09-27 15:00:00,170.59,170.59,170.39,170.5,7904.0,169.8101,169.8101,169.611,169.7205,7904.0
2021-09-27 15:05:00,170.49,170.81,170.36,170.81,9346.0,169.7105,170.029,169.5811,170.029,9346.0
2021-09-27 15:10:00,170.79,170.99,170.61,170.63,18826.0,170.0091,170.2082,169.83,169.8499,18826.0
2021-09-27 15:15:00,170.63,170.7,170.39,170.59,19316.0,169.8499,169.9195,169.611,169.8101,19316.0
2021-09-27 15:20:00,170.58,170.74,170.21,170.27,15997.0,169.8001,169.9594,169.4318,169.4915,15997.0
2021-09-27 15:25:00,170.25,170.28,169.92,170.04,25719.0,169.4716,169.5015,169.1431,169.2626,25719.0
2021-09-27 15:30:00,170.04,170.32,169.68,169.7,14591.0,169.2626,169.5413,168.9042,168.9241,14591.0
2021-09-27 15:35:00,169.71,169.98,169.6,169.7,18767.0,168.9341,169.2028,168.8246,168.9241,18767.0
2021-09-27 15:40:00,169.74,169.84,169.44,169.45,40515.0,168.9639,169.0635,168.6653,168.6753,40515.0
2021-09-27 15:45:00,169.45,169.54,169.35,169.52,38699.0,168.6753,168.7649,168.5757,168.7449,38699.0
2021-09-27 15:50:00,169.57,169.73,169.19,169.2,100402.0,168.7947,168.954,168.4165,168.4264,100402.0
2021-09-27 15:55:00,169.24,169.72,169.22,169.66,83888.0,168.4662,168.944,168.4463,168.8843,83888.0
2021-09-28 09:30:00,168.0,168.62,167.11,168.42,78870.0,167.2319,167.8491,166.346,167.65,78870.0
2021-09-28 09:35:00,168.53,168.77,167.48,168.46,42671.0,167.7595,167.9984,166.7143,167.6898,42671.0
2021-09-28 09:40:00,168.38,169.71,168.31,169.21,28244.0,167.6102,168.9341,167.5405,168.4364,28244.0
2021-09-28 09:45:00,169.21,169.48,168.61,168.99,26694.0,168.4364,168.7051,167.8391,168.2174,26694.0
2021-09-28 09:50:00,168.98,169.1,167.57,167.94,47574.0,168.2074,168.3269,166.8039,167.1722,47574.0
2021-09-28 09:55:00,167.92,168.85,167.84,168.48,15667.0,167.1523,168.078,167.0726,167.7097,15667.0
2021-09-28 10:00:00,168.48,168.49,167.79,168.19,33083.0,167.7097,167.7197,167.0229,167.421,33083.0
2021-09-28 10:05:00,168.1,168.72,167.97,168.13,24551.0,167.3314,167.9486,167.202,167.3613,24551.0
2021-09-28 10:10:00,168.12,168.64,168.12,168.64,28901.0,167.3513,167.869,167.3513,167.869,28901.0
2021-09-28 10:15:00,168.63,168.64,167.89,168.15,42140.0,167.859,167.869,167.1224,167.3812,42140.0
2021-09-28 10:20:00,168.04,168.73,167.95,168.72,16297.0,167.2717,167.9586,167.1821,167.9486,16297.0
2021-09-28 10:25:00,168.61,168.7,167.91,168.03,17455.0,167.8391,167.9287,167.1423,167.2618,17455.0
2021-09-28 10:30:00,168.13,168.42,168.06,168.2,7271.0,167.3613,167.65,167.2916,167.431,7271.0
2021-09-28 10:35:00,168.0,169.39,167.91,169.28,45611.0,167.2319,168.6155,167.1423,168.506,45611.0
2021-09-28 10:40:00,169.28,169.57,169.03,169.47,12554.0,168.506,168.7947,168.2572,168.6952,12554.0
2021-09-28 10:45:00,169.47,169.48,169.03,169.11,7389.0,168.6952,168.7051,168.2572,168.3368,7389.0
2021-09-28 10:50:00,169.03,169.16,168.57,169.06,14344.0,168.2572,168.3866,167.7993,168.287,14344.0
2021-09-28 10:55:00,169.09,169.48,169.08,169.38,8903.0,168.3169,168.7051,168.307,168.6056,8903.0
2021-09-28 11:00:00,169.43,169.48,168.7,168.86,10964.0,168.6554,168.7051,167.9287,168.088,10964.0
2021-09-28 11:05:00,168.8,168.87,168.41,168.57,23300.0,168.0282,168.0979,167.64,167.7993,23300.0
2021-09-28 11:10:00,168.48,168.52,168.25,168.37,24534.0,167.7097,167.7495,167.4808,167.6002,24534.0
2021-09-28 11:15:00,168.45,168.69,167.99,168.21,25522.0,167.6798,167.9187,167.2219,167.4409,25522.0
2021-09-28 11:20:00,168.06,168.38,168.0,168.04,9610.0,167.2916,167.6102,167.2319,167.2717,9610.0
2021-09-28 11:25:00,168.11,168.28,167.97,168.18,15560.0,167.3414,167.5106,167.202,167.4111,15560.0
2021-09-28 11:30:00,168.13,168.29,167.9,168.13,38932.0,167.3613,167.5206,167.1324,167.3613,38932.0
2021-09-28 11:35:00,168.25,168.38,167.94,168.11,19679.0,167.4808,167.6102,167.1722,167.3414,19679.0
2021-09-28 11:40:00,168.18,168.19,167.99,168.07,4658.0,167.4111,167.421,167.2219,167.3016,4658.0
2021-09-28 11:45:00,168.16,168.33,168.03,168.2,5185.0,167.3912,167.5604,167.2618,167.431,5185.0
2021-09-28 11:50:00,168.14,168.22,167.76,168.22,5847.0,167.3713,167.4509,166.993,167.4509,5847.0
2021-09-28 11:55:00,168.18,168.37,167.71,168.12,21916.0,167.4111,167.6002,166.9432,167.3513,21916.0
2021-09-28 12:00:00,168.09,168.17,167.84,167.85,9870.0,167.3215,167.4011,167.0726,167.0826,9870.0
2021-09-28 12:05:00,167.88,168.2,167.75,168.12,6132.0,167.1124,167.431,166.983,167.3513,6132.0
2021-09-28 12:10:00,168.1,168.72,168.07,168.5,7317.0,167.3314,167.9486,167.3016,167.7296,7317.0
2021-09-28 12:15:00,168.46,168.58,168.12,168.33,22060.0,167.6898,167.8092,167.3513,167.5604,22060.0
2021-09-28 12:20:00,168.39,168.44,168.18,168.3,7258.0,167.6201,167.6699,167.4111,167.5305,7258.0
2021-09-28 12:25:00,168.31,168.39,168.16,168.18,6177.0,167.5405,167.6201,167.3912,167.4111,6177.0
2021-09-28 12:30:00,168.22,168.22,167.97,168.07,5233.0,167.4509,167.4509,167.202,167.3016,5233.0
2021-09-28 12:35:00,168.03,168.12,167.72,167.98,25953.0,167.2618,167.3513,166.9532,167.212,25953.0
2021-09-28 12:40:00,167.94,168.0,167.8,167.8,5103.0,167.1722,167.2319,167.0328,167.0328,5103.0
2021-09-28 12:45:00,167.86,167.89,167.67,167.67,18927.0,167.0925,167.1224,166.9034,166.9034,18927.0
2021-09-28 12:50:00,167.67,167.93,167.65,167.93,12039.0,166.9034,167.1622,166.8835,167.1622,12039.0
2021-09-28 12:55:00,167.91,168.15,167.88,167.96,4746.0,167.1423,167.3812,167.1124,167.1921,4746.0
2021-09-28 13:00:00,167.97,168.12,167.84,167.9,9126.0,167.202,167.3513,167.0726,167.1324,9126.0
2021-09-28 13:05:00,167.9,168.05,167.56,167.98,19024.0,167.1324,167.2817,166.7939,167.212,19024.0
2021-09-28 13:10:00,168.01,168.19,167.91,167.96,3200.0,167.2418,167.421,167.1423,167.1921,3200.0
2021-09-28 13:15:00,168.01,168.04,167.88,168.04,4915.0,167.2418,167.2717,167.1124,167.2717,4915.0
2021-09-28 13:20:00,168.06,168.36,168.02,168.28,3750.0,167.2916,167.5902,167.2518,167.5106,3750.0
2021-09-28 13:25:00,168.47,168.6,168.08,168.16,24942.0,167.6997,167.8292,167.3115,167.3912,24942.0
2021-09-28 13:30:00,168.11,168.25,167.94,167.96,6743.0,167.3414,167.4808,167.1722,167.1921,6743.0
2021-09-28 13:35:00,167.96,168.07,167.89,168.0,3592.0,167.1921,167.3016,167.1224,167.2319,3592.0
2021-09-28 13:40:00,168.05,168.19,167.81,167.81,4707.0,167.2817,167.421,167.0428,167.0428,4707.0
2021-09-28 13:45:00,167.84,167.98,167.7,167.92,11040.0,167.0726,167.212,166.9333,167.1523,11040.0
2021-09-28 13:50:00,167.85,168.1,167.85,167.88,7478.0,167.0826,167.3314,167.0826,167.1124,7478.0
2021-09-28 13:55:00,167.88,168.07,167.85,168.0,8418.0,167.1124,167.3016,167.0826,167.2319,8418.0
2021-09-28 14:00:00,167.93,167.96,167.67,167.96,8138.0,167.1622,167.1921,166.9034,167.1921,8138.0
2021-09-28 14:05:00,167.87,168.01,167.74,167.93,4105.0,167.1025,167.2418,166.9731,167.1622,4105.0
2021-09-28 14:10:00,167.76,167.82,167.66,167.76,17793.0,166.993,167.0527,166.8934,166.993,17793.0
2021-09-28 14:15:00,167.81,168.27,167.76,168.25,5647.0,167.0428,167.5007,166.993,167.4808,5647.0
2021-09-28 14:20:00,168.31,168.71,168.25,168.71,7107.0,167.5405,167.9386,167.4808,167.9386,7107.0
2021-09-28 14:25:00,168.78,169.11,168.65,169.11,5374.0,168.0083,168.3368,167.8789,168.3368,5374.0
2021-09-28 14:30:00,169.17,169.17,168.84,168.92,4204.0,168.3965,168.3965,168.0681,168.1477,4204.0
2021-09-28 14:35:00,168.81,169.03,168.72,169.03,3990.0,168.0382,168.2572,167.9486,168.2572,3990.0
2021-09-28 14:40:00,169.0,169.5,169.0,169.5,5633.0,168.2273,168.725,168.2273,168.725,5633.0
2021-09-28 14:45:00,169.46,169.84,169.44,169.63,10852.0,168.6852,169.0635,168.6653,168.8544,10852.0
2021-09-28 14:50:00,169.61,169.75,169.31,169.37,22062.0,168.8345,168.9739,168.5359,168.5956,22062.0
2021-09-28 14:55:00,169.37,169.83,169.37,169.61,24254.0,168.5956,169.0535,168.5956,168.8345,24254.0
2021-09-28 15:00:00,169.56,169.7,169.35,169.35,7763.0,168.7848,168.9241,168.5757,168.5757,7763.0
2021-09-28 15:05:00,169.37,169.73,169.29,169.53,22798.0,168.5956,168.954,168.516,168.7549,22798.0
2021-09-28 15:10:00,169.53,169.57,169.37,169.47,4026.0,168.7549,168.7947,168.5956,168.6952,4026.0
2021-09-28 15:15:00,169.44,169.66,169.32,169.33,7324.0,168.6653,168.8843,168.5459,168.5558,7324.0
2021-09-28 15:20:00,169.32,169.36,168.79,168.99,13116.0,168.5459,168.5857,168.0183,168.2174,13116.0
2021-09-28 15:25:00,168.98,168.98,168.57,168.59,8766.0,168.2074,168.2074,167.7993,167.8192,8766.0
2021-09-28 15:30:00,168.54,168.92,168.35,168.36,14977.0,167.7694,168.1477,167.5803,167.5902,14977.0
2021-09-28 15:35:00,168.36,168.71,168.19,168.44,14988.0,167.5902,167.9386,167.421,167.6699,14988.0
2021-09-28 15:40:00,168.41,168.77,168.4,168.5,14027.0,167.64,167.9984,167.6301,167.7296,14027.0
2021-09-28 15:45:00,168.52,168.57,168.23,168.28,35417.0,167.7495,167.7993,167.4608,167.5106,35417.0
2021-09-28 15:50:00,168.24,168.51,168.07,168.27,53362.0,167.4708,167.7396,167.3016,167.5007,53362.0
2021-09-28 15:55:00,168.3,168.84,168.27,168.78,115971.0,167.5305,168.0681,167.5007,168.0083,115971.0
2021-09-29 09:30:00,169.05,169.44,168.57,168.65,36472.0,168.2771,168.6653,167.7993,167.8789,36472.0
2021-09-29 09:35:00,168.66,168.66,167.88,168.5,14981.0,167.8889,167.8889,167.1124,167.7296,14981.0
2021-09-29 09:40:00,168.58,169.78,168.58,169.51,16580.0,167.8092,169.0038,167.8092,168.735,16580.0
2021-09-29 09:45:00,169.34,169.34,168.69,168.99,8289.0,168.5658,168.5658,167.9187,168.2174,8289.0
2021-09-29 09:50:00,169.21,169.79,169.12,169.54,4450.0,168.4364,169.0137,168.3468,168.7649,4450.0
2021-09-29 09:55:00,169.67,170.14,169.58,169.98,13846.0,168.8943,169.3621,168.8047,169.2028,13846.0
2021-09-29 10:00:00,169.91,170.2,169.3,169.6,10656.0,169.1332,169.4218,168.5259,168.8246,10656.0
2021-09-29 10:05:00,169.63,169.86,169.21,169.58,11637.0,168.8544,169.0834,168.4364,168.8047,11637.0
2021-09-29 10:10:00,169.6,169.74,169.28,169.71,8252.0,168.8246,168.9639,168.506,168.9341,8252.0
2021-09-29 10:15:00,169.78,170.24,169.7,169.97,4300.0,169.0038,169.4617,168.9241,169.1929,4300.0
2021-09-29 10:20:00,170.16,170.24,169.72,169.75,11288.0,169.382,169.4617,168.944,168.9739,11288.0
2021-09-29 10:25:00,169.73,169.96,169.03,169.06,36832.0,168.954,169.1829,168.2572,168.287,36832.0
2021-09-29 10:30:00,169.01,169.5,169.01,169.42,42470.0,168.2373,168.725,168.2373,168.6454,42470.0
2021-09-29 10:35:00,169.39,169.5,168.95,169.02,65556.0,168.6155,168.725,168.1775,168.2472,65556.0
2021-09-29 10:40:00,169.03,169.3,169.03,169.27,4882.0,168.2572,168.5259,168.2572,168.4961,4882.0
2021-09-29 10:45:00,169.29,169.54,169.09,169.34,12120.0,168.516,168.7649,168.3169,168.5658,12120.0
2021-09-29 10:50:00,169.3,169.39,169.03,169.11,8910.0,168.5259,168.6155,168.2572,168.3368,8910.0
2021-09-29 10:55:00,169.02,169.21,168.94,169.03,13383.0,168.2472,168.4364,168.1676,168.2572,13383.0
2021-09-29 11:00:00,169.13,169.16,168.8,169.09,28764.0,168.3567,168.3866,168.0282,168.3169,28764.0
2021-09-29 11:05:00,169.03,169.27,168.96,169.08,8663.0,168.2572,168.4961,168.1875,168.307,8663.0
2021-09-29 11:10:00,169.07,169.32,168.99,169.17,6757.0,168.297,168.5459,168.2174,168.3965,6757.0
2021-09-29 11:15:00,169.2,169.2,168.87,169.02,11609.0,168.4264,168.4264,168.0979,168.2472,11609.0
2021-09-29 11:20:00,169.06,169.21,168.9,169.0,6749.0,168.287,168.4364,168.1278,168.2273,6749.0
2021-09-29 11:25:00,169.0,169.0,168.69,168.8,19853.0,168.2273,168.2273,167.9187,168.0282,19853.0
2021-09-29 11:30:00,168.79,168.88,168.71,168.87,10365.0,168.0183,168.1079,167.9386,168.0979,10365.0
2021-09-29 11:35:00,168.81,168.84,168.67,168.67,11265.0,168.0382,168.0681,167.8988,167.8988,11265.0
2021-09-29 11:40:00,168.74,168.75,168.42,168.5,10430.0,167.9685,167.9785,167.65,167.7296,10430.0
2021-09-29 11:45:00,168.5,168.62,168.15,168.15,24046.0,167.7296,167.8491,167.3812,167.3812,24046.0
2021-09-29 11:50:00,168.35,168.67,168.34,168.55,6687.0,167.5803,167.8988,167.5703,167.7794,6687.0
2021-09-29 11:55:00,168.5,168.75,168.45,168.75,2800.0,167.7296,167.9785,167.6798,167.9785,2800.0
2021-09-29 12:00:00,168.89,168.9,168.61,168.65,2521.0,168.1178,168.1278,167.8391,167.8789,2521.0
2021-09-29 12:05:00,168.59,168.59,168.31,168.39,5044.0,167.8192,167.8192,167.5405,167.6201,5044.0
2021-09-29 12:10:00,168.25,168.44,168.14,168.3,4750.0,167.4808,167.6699,167.3713,167.5305,4750.0
2021-09-29 12:15:00,168.27,168.38,168.2,168.38,3491.0,167.5007,167.6102,167.431,167.6102,3491.0
2021-09-29 12:20:00,168.29,168.33,168.04,168.09,14054.0,167.5206,167.5604,167.2717,167.3215,14054.0
2021-09-29 12:25:00,168.07,168.21,168.0,168.21,7342.0,167.3016,167.4409,167.2319,167.4409,7342.0
2021-09-29 12:30:00,168.26,168.53,168.26,168.4,2913.0,167.4907,167.7595,167.4907,167.6301,2913.0
2021-09-29 12:35:00,168.3,168.3,168.05,168.23,5495.0,167.5305,167.5305,167.2817,167.4608,5495.0
2021-09-29 12:40:00,168.18,168.22,168.14,168.18,4317.0,167.4111,167.4509,167.3713,167.4111,4317.0
2021-09-29 12:45:00,168.19,168.22,167.98,168.03,13740.0,167.421,167.4509,167.212,167.2618,13740.0
2021-09-29 12:50:00,167.97,168.41,167.97,168.35,3427.0,167.202,167.64,167.202,167.5803,3427.0
2021-09-29 12:55:00,168.41,168.52,168.22,168.24,2065.0,167.64,167.7495,167.4509,167.4708,2065.0
2021-09-29 13:00:00,168.22,168.34,168.17,168.21,6683.0,167.4509,167.5703,167.4011,167.4409,6683.0
2021-09-29 13:05:00,168.15,168.27,167.95,168.27,12495.0,167.3812,167.5007,167.1821,167.5007,12495.0
2021-09-29 13:10:00,168.24,168.29,168.0,168.0,2798.0,167.4708,167.5206,167.2319,167.2319,2798.0
2021-09-29 13:15:00,168.0,168.52,168.0,168.48,5515.0,167.2319,167.7495,167.2319,167.7097,5515.0
2021-09-29 13:20:00,168.45,168.51,168.4,168.41,1520.0,167.6798,167.7396,167.6301,167.64,1520.0
2021-09-29 13:25:00,168.3,168.36,168.17,168.28,4989.0,167.5305,167.5902,167.4011,167.5106,4989.0
2021-09-29 13:30:00,168.14,168.17,167.99,168.16,4564.0,167.3713,167.4011,167.2219,167.3912,4564.0
2021-09-29 13:35:00,168.08,168.21,167.95,168.06,4524.0,167.3115,167.4409,167.1821,167.2916,4524.0
2021-09-29 13:40:00,167.98,168.33,167.97,168.33,9482.0,167.212,167.5604,167.202,167.5604,9482.0
2021-09-29 13:45:00,168.1,168.36,168.02,168.03,11310.0,167.3314,167.5902,167.2518,167.2618,11310.0
2021-09-29 13:50:00,168.03,168.24,167.98,168.14,9133.0,167.2618,167.4708,167.212,167.3713,9133.0
2021-09-29 13:55:00,168.15,168.32,168.15,168.27,1660.0,167.3812,167.5504,167.3812,167.5007,1660.0
2021-09-29 14:00:00,168.22,168.5,168.21,168.37,3015.0,167.4509,167.7296,167.4409,167.6002,3015.0
2021-09-29 14:05:00,168.33,168.35,168.13,168.35,8863.0,167.5604,167.5803,167.3613,167.5803,8863.0
2021-09-29 14:10:00,168.41,168.69,168.4,168.64,2703.0,167.64,167.9187,167.6301,167.869,2703.0
2021-09-29 14:15:00,168.56,168.67,168.55,168.55,1786.0,167.7893,167.8988,167.7794,167.7794,1786.0
2021-09-29 14:20:00,168.45,168.45,168.23,168.24,2320.0,167.6798,167.6798,167.4608,167.4708,2320.0
2021-09-29 14:25:00,168.28,168.32,168.17,168.25,1500.0,167.5106,167.5504,167.4011,167.4808,1500.0
2021-09-29 14:30:00,168.22,168.39,168.14,168.36,5125.0,167.4509,167.6201,167.3713,167.5902,5125.0
2021-09-29 14:35:00,168.33,168.33,168.19,168.2,5386.0,167.5604,167.5604,167.421,167.431,5386.0
2021-09-29 14:40:00,168.18,168.38,168.14,168.37,8862.0,167.4111,167.6102,167.3713,167.6002,8862.0
2021-09-29 14:45:00,168.39,168.5,168.11,168.14,9346.0,167.6201,167.7296,167.3414,167.3713,9346.0
2021-09-29 14:50:00,168.19,168.3,168.12,168.3,4032.0,167.421,167.5305,167.3513,167.5305,4032.0
2021-09-29 14:55:00,168.23,168.37,168.17,168.36,4235.0,167.4608,167.6002,167.4011,167.5902,4235.0
2021-09-29 15:00:00,168.47,168.47,167.88,167.92,9868.0,167.6997,167.6997,167.1124,167.1523,9868.0
2021-09-29 15:05:00,167.95,168.14,167.79,167.79,29754.0,167.1821,167.3713,167.0229,167.0229,29754.0
2021-09-29 15:10:00,167.84,167.85,167.56,167.71,9434.0,167.0726,167.0826,166.7939,166.9432,9434.0
2021-09-29 15:15:00,167.69,167.87,167.62,167.65,16597.0,166.9233,167.1025,166.8536,166.8835,16597.0
2021-09-29 15:20:00,167.64,167.66,167.44,167.5,9657.0,166.8735,166.8934,166.6745,166.7342,9657.0
2021-09-29 15:25:00,167.51,167.65,167.4,167.47,9135.0,166.7441,166.8835,166.6346,166.7043,9135.0
2021-09-29 15:30:00,167.44,167.58,167.12,167.2,28375.0,166.6745,166.8138,166.3559,166.4356,28375.0
2021-09-29 15:35:00,167.25,167.29,166.9,166.94,24454.0,166.4853,166.5251,166.1369,166.1767,24454.0
2021-09-29 15:40:00,166.99,167.24,166.95,166.95,15858.0,166.2265,166.4754,166.1867,166.1867,15858.0
2021-09-29 15:45:00,166.99,167.23,166.93,166.98,18756.0,166.2265,166.4654,166.1668,166.2166,18756.0
2021-09-29 15:50:00,166.96,166.99,166.43,166.46,35607.0,166.1966,166.2265,165.6691,165.6989,35607.0
2021-09-29 15:55:00,166.43,166.43,166.07,166.32,76659.0,165.6691,165.6691,165.3107,165.5596,76659.0
2021-09-30 09:30:00,166.35,166.7,164.46,165.44,45400.0,165.5894,165.9378,163.7081,164.6836,45400.0
2021-09-30 09:35:00,165.81,165.84,163.66,164.12,14344.0,165.0519,165.0818,162.9117,163.3696,14344.0
2021-09-30 09:40:00,164.11,165.36,164.0,165.15,32052.0,163.3597,164.604,163.2502,164.3949,32052.0
2021-09-30 09:45:00,165.36,165.82,164.6,165.14,20069.0,164.604,165.0619,163.8474,164.385,20069.0
2021-09-30 09:50:00,165.23,165.55,164.91,165.55,8759.0,164.4746,164.7931,164.156,164.7931,8759.0
2021-09-30 09:55:00,165.6,165.73,164.86,165.33,11900.0,164.8429,164.9723,164.1062,164.5741,11900.0
2021-09-30 10:00:00,165.24,165.38,164.85,165.04,14737.0,164.4845,164.6239,164.0963,164.2854,14737.0
2021-09-30 10:05:00,165.04,165.72,164.82,165.72,12761.0,164.2854,164.9623,164.0664,164.9623,12761.0
2021-09-30 10:10:00,165.63,165.75,165.13,165.13,4582.0,164.8727,164.9922,164.375,164.375,4582.0
2021-09-30 10:15:00,165.17,165.83,165.0,165.56,5836.0,164.4148,165.0718,164.2456,164.803,5836.0
2021-09-30 10:20:00,165.5,165.95,164.8,164.8,19226.0,164.7433,165.1913,164.0465,164.0465,19226.0
2021-09-30 10:25:00,164.82,165.08,164.62,164.62,5000.0,164.0664,164.3252,163.8673,163.8673,5000.0
2021-09-30 10:30:00,164.62,165.1,164.53,165.0,5473.0,163.8673,164.3452,163.7778,164.2456,5473.0
2021-09-30 10:35:00,164.95,165.32,164.54,165.19,10192.0,164.1958,164.5641,163.7877,164.4347,10192.0
2021-09-30 10:40:00,165.14,165.27,164.84,165.0,12045.0,164.385,164.5144,164.0863,164.2456,12045.0
2021-09-30 10:45:00,164.95,165.33,164.76,165.17,5907.0,164.1958,164.5741,164.0067,164.4148,5907.0
2021-09-30 10:50:00,165.27,165.4,164.93,165.15,7523.0,164.5144,164.6438,164.1759,164.3949,7523.0
2021-09-30 10:55:00,165.02,165.02,164.64,164.64,7200.0,164.2655,164.2655,163.8873,163.8873,7200.0
2021-09-30 11:00:00,164.63,165.13,164.55,165.13,16343.0,163.8773,164.375,163.7977,164.375,16343.0
2021-09-30 11:05:00,165.12,165.67,165.06,165.57,7659.0,164.3651,164.9125,164.3053,164.813,7659.0
2021-09-30 11:10:00,165.55,165.85,165.51,165.85,6020.0,164.7931,165.0917,164.7533,165.0917,6020.0
2021-09-30 11:15:00,165.92,166.26,165.91,166.05,3653.0,165.1614,165.4998,165.1514,165.2908,3653.0
2021-09-30 11:20:00,165.95,166.02,165.79,165.8,7431.0,165.1913,165.2609,165.032,165.042,7431.0
2021-09-30 11:25:00,165.86,166.01,165.83,165.89,4407.0,165.1017,165.251,165.0718,165.1315,4407.0
2021-09-30 11:30:00,165.93,166.17,165.57,165.57,6649.0,165.1714,165.4103,164.813,164.813,6649.0
2021-09-30 11:35:00,165.43,165.59,165.03,165.27,8886.0,164.6736,164.8329,164.2755,164.5144,8886.0
2021-09-30 11:40:00,165.23,165.29,164.96,165.11,4496.0,164.4746,164.5343,164.2058,164.3551,4496.0
2021-09-30 11:45:00,165.05,165.05,164.56,164.7,4500.0,164.2954,164.2954,163.8076,163.947,4500.0
2021-09-30 11:50:00,164.78,165.11,164.76,164.98,21523.0,164.0266,164.3551,164.0067,164.2257,21523.0
2021-09-30 11:55:00,164.93,165.15,164.93,165.05,3746.0,164.1759,164.3949,164.1759,164.2954,3746.0
2021-09-30 12:00:00,165.0,165.26,165.0,165.22,5518.0,164.2456,164.5044,164.2456,164.4646,5518.0
2021-09-30 12:05:00,165.16,165.17,164.7,164.72,16309.0,164.4049,164.4148,163.947,163.9669,16309.0
2021-09-30 12:10:00,164.73,164.74,164.19,164.44,28967.0,163.9768,163.9868,163.4393,163.6882,28967.0
2021-09-30 12:15:00,164.52,164.52,164.13,164.52,26473.0,163.7678,163.7678,163.3796,163.7678,26473.0
2021-09-30 12:20:00,164.57,164.64,164.0,164.06,7661.0,163.8176,163.8873,163.2502,163.3099,7661.0
2021-09-30 12:25:00,164.13,164.57,164.0,164.05,9123.0,163.3796,163.8176,163.2502,163.3,9123.0
2021-09-30 12:30:00,164.0,164.25,163.91,164.06,7726.0,163.2502,163.499,163.1606,163.3099,7726.0
2021-09-30 12:35:00,164.29,164.42,164.17,164.35,3990.0,163.5389,163.6683,163.4194,163.5986,3990.0
2021-09-30 12:40:00,164.34,164.69,164.34,164.65,4500.0,163.5886,163.937,163.5886,163.8972,4500.0
2021-09-30 12:45:00,164.62,165.02,164.45,165.0,3292.0,163.8673,164.2655,163.6981,164.2456,3292.0
2021-09-30 12:50:00,165.03,165.17,164.82,164.97,4560.0,164.2755,164.4148,164.0664,164.2157,4560.0
2021-09-30 12:55:00,165.0,165.1,164.81,165.09,3274.0,164.2456,164.3452,164.0565,164.3352,3274.0
2021-09-30 13:00:00,165.15,165.3,164.92,165.29,5936.0,164.3949,164.5442,164.166,164.5343,5936.0
2021-09-30 13:05:00,165.23,165.35,165.16,165.3,2333.0,164.4746,164.594,164.4049,164.5442,2333.0
2021-09-30 13:10:00,165.41,165.49,165.24,165.3,5178.0,164.6537,164.7334,164.4845,164.5442,5178.0
2021-09-30 13:15:00,165.31,165.58,164.99,165.22,5353.0,164.5542,164.823,164.2357,164.4646,5353.0
2021-09-30 13:20:00,165.17,165.17,164.83,164.97,2203.0,164.4148,164.4148,164.0764,164.2157,2203.0
2021-09-30 13:25:00,165.03,165.03,164.74,164.79,2800.0,164.2755,164.2755,163.9868,164.0366,2800.0
2021-09-30 13:30:00,164.66,164.66,164.36,164.48,4335.0,163.9072,163.9072,163.6085,163.728,4335.0
2021-09-30 13:35:00,164.45,164.65,164.31,164.59,4300.0,163.6981,163.8972,163.5588,163.8375,4300.0
2021-09-30 13:40:00,164.57,164.57,164.3,164.47,4600.0,163.8176,163.8176,163.5488,163.718,4600.0
2021-09-30 13:45:00,164.45,164.98,164.41,164.97,7419.0,163.6981,164.2257,163.6583,164.2157,7419.0
2021-09-30 13:50:00,165.08,165.12,164.88,165.08,3019.0,164.3252,164.3651,164.1262,164.3252,3019.0
2021-09-30 13:55:00,164.98,165.03,164.87,165.0,3895.0,164.2257,164.2755,164.1162,164.2456,3895.0
2021-09-30 14:00:00,164.96,165.51,164.96,165.24,6752.0,164.2058,164.7533,164.2058,164.4845,6752.0
2021-09-30 14:05:00,165.22,165.77,165.21,165.68,5265.0,164.4646,165.0121,164.4546,164.9225,5265.0
2021-09-30 14:10:00,165.73,165.73,165.45,165.56,2709.0,164.9723,164.9723,164.6936,164.803,2709.0
2021-09-30 14:15:00,165.59,165.59,165.22,165.28,6822.0,164.8329,164.8329,164.4646,164.5243,6822.0
2021-09-30 14:20:00,165.25,165.29,164.81,164.86,9604.0,164.4945,164.5343,164.0565,164.1062,9604.0
2021-09-30 14:25:00,164.76,165.21,164.71,165.2,15072.0,164.0067,164.4546,163.9569,164.4447,15072.0
2021-09-30 14:30:00,165.17,165.45,165.17,165.45,3555.0,164.4148,164.6936,164.4148,164.6936,3555.0
2021-09-30 14:35:00,165.56,165.57,165.21,165.28,7194.0,164.803,164.813,164.4546,164.5243,7194.0
2021-09-30 14:40:00,165.28,165.7,165.28,165.55,4235.0,164.5243,164.9424,164.5243,164.7931,4235.0
2021-09-30 14:45:00,165.61,165.68,165.37,165.52,7722.0,164.8528,164.9225,164.6139,164.7632,7722.0
2021-09-30 14:50:00,165.58,165.83,165.43,165.54,5030.0,164.823,165.0718,164.6736,164.7831,5030.0
2021-09-30 14:55:00,165.44,165.61,165.29,165.33,7596.0,164.6836,164.8528,164.5343,164.5741,7596.0
2021-09-30 15:00:00,165.34,165.43,164.94,165.1,15093.0,164.5841,164.6736,164.1859,164.3452,15093.0
2021-09-30 15:05:00,165.09,165.36,165.09,165.3,8823.0,164.3352,164.604,164.3352,164.5442,8823.0
2021-09-30 15:10:00,165.3,165.68,165.29,165.6,7603.0,164.5442,164.9225,164.5343,164.8429,7603.0
2021-09-30 15:15:00,165.62,165.74,165.32,165.58,12750.0,164.8628,164.9822,164.5641,164.823,12750.0
2021-09-30 15:20:00,165.56,165.57,165.17,165.21,7547.0,164.803,164.813,164.4148,164.4546,7547.0
2021-09-30 15:25:00,165.21,165.35,165.08,165.08,12768.0,164.4546,164.594,164.3252,164.3252,12768.0
2021-09-30 15:30:00,165.07,165.64,165.04,165.58,14721.0,164.3153,164.8827,164.2854,164.823,14721.0
2021-09-30 15:35:00,165.59,165.7,165.28,165.29,15846.0,164.8329,164.9424,164.5243,164.5343,15846.0
2021-09-30 15:40:00,165.29,165.33,164.88,164.9,22494.0,164.5343,164.5741,164.1262,164.1461,22494.0
2021-09-30 15:45:00,164.9,164.9,164.53,164.53,22883.0,164.1461,164.1461,163.7778,163.7778,22883.0
2021-09-30 15:50:00,164.47,164.47,163.71,164.06,48784.0,163.718,163.718,162.9615,163.3099,48784.0
2021-09-30 15:55:00,163.99,164.1,163.76,163.9,117331.0,163.2402,163.3497,163.0113,163.1506,117331.0
2021-10-01 09:30:00,169.3,173.32,168.95,173.32,210478.0,168.5259,172.5276,168.1775,172.5276,210478.0
2021-10-01 09:35:00,173.4,174.65,173.19,173.52,97732.0,172.6072,173.8515,172.3982,172.7267,97732.0
2021-10-01 09:40:00,173.42,174.73,173.41,174.36,83873.0,172.6271,173.9311,172.6172,173.5628,83873.0
2021-10-01 09:45:00,174.17,174.39,172.34,172.34,107847.0,173.3737,173.5927,171.5521,171.5521,107847.0
2021-10-01 09:50:00,172.44,173.1,171.93,172.12,19992.0,171.6516,172.3086,171.1439,171.3331,19992.0
2021-10-01 09:55:00,172.12,172.53,171.67,171.74,36896.0,171.3331,171.7412,170.8851,170.9548,36896.0
2021-10-01 10:00:00,171.78,172.79,171.41,171.97,85949.0,170.9946,172.0,170.6263,171.1837,85949.0
2021-10-01 10:05:00,171.86,172.32,171.72,172.03,44058.0,171.0742,171.5321,170.9349,171.2435,44058.0
2021-10-01 10:10:00,172.04,172.43,171.87,172.2,50071.0,171.2534,171.6416,171.0842,171.4127,50071.0
2021-10-01 10:15:00,172.15,172.15,170.52,170.86,55532.0,171.3629,171.3629,169.7404,170.0788,55532.0
2021-10-01 10:20:00,170.78,170.93,170.22,170.54,18960.0,169.9992,170.1485,169.4417,169.7603,18960.0
2021-10-01 10:25:00,170.47,170.55,170.16,170.35,12527.0,169.6906,169.7702,169.382,169.5711,12527.0
2021-10-01 10:30:00,170.39,170.68,170.17,170.46,10138.0,169.611,169.8996,169.392,169.6806,10138.0
2021-10-01 10:35:00,170.42,171.1,169.72,169.72,29874.0,169.6408,170.3177,168.944,168.944,29874.0
2021-10-01 10:40:00,169.75,170.1,169.65,169.72,21925.0,168.9739,169.3223,168.8743,168.944,21925.0
2021-10-01 10:45:00,169.63,169.63,168.97,169.61,13655.0,168.8544,168.8544,168.1975,168.8345,13655.0
2021-10-01 10:50:00,169.43,169.74,169.19,169.19,21700.0,168.6554,168.9639,168.4165,168.4165,21700.0
2021-10-01 10:55:00,169.16,169.95,169.1,169.76,7368.0,168.3866,169.173,168.3269,168.9838,7368.0
2021-10-01 11:00:00,169.95,170.07,169.89,170.0,27871.0,169.173,169.2924,169.1133,169.2227,27871.0
2021-10-01 11:05:00,170.09,170.3,169.73,169.82,24653.0,169.3123,169.5214,168.954,169.0436,24653.0
2021-10-01 11:10:00,169.82,170.59,169.62,170.47,14010.0,169.0436,169.8101,168.8445,169.6906,14010.0
2021-10-01 11:15:00,170.49,170.53,170.05,170.29,5558.0,169.7105,169.7503,169.2725,169.5114,5558.0
2021-10-01 11:20:00,170.28,170.49,170.24,170.32,5943.0,169.5015,169.7105,169.4617,169.5413,5943.0
2021-10-01 11:25:00,170.45,170.45,169.82,169.87,9608.0,169.6707,169.6707,169.0436,169.0933,9608.0
2021-10-01 11:30:00,169.83,170.08,169.7,169.9,11317.0,169.0535,169.3024,168.9241,169.1232,11317.0
2021-10-01 11:35:00,169.87,170.26,169.85,170.0,9585.0,169.0933,169.4816,169.0734,169.2227,9585.0
2021-10-01 11:40:00,169.92,170.12,169.64,170.1,33756.0,169.1431,169.3422,168.8644,169.3223,33756.0
2021-10-01 11:45:00,170.01,170.06,169.36,169.36,5633.0,169.2327,169.2825,168.5857,168.5857,5633.0
2021-10-01 11:50:00,169.37,169.59,169.1,169.37,21785.0,168.5956,168.8146,168.3269,168.5956,21785.0
2021-10-01 11:55:00,169.31,169.32,168.58,168.71,20142.0,168.5359,168.5459,167.8092,167.9386,20142.0
2021-10-01 12:00:00,168.78,169.17,168.4,168.79,15523.0,168.0083,168.3965,167.6301,168.0183,15523.0
2021-10-01 12:05:00,168.75,169.01,168.65,168.74,12883.0,167.9785,168.2373,167.8789,167.9685,12883.0
2021-10-01 12:10:00,168.67,169.03,168.49,168.63,15803.0,167.8988,168.2572,167.7197,167.859,15803.0
2021-10-01 12:15:00,168.58,168.83,168.56,168.68,6209.0,167.8092,168.0581,167.7893,167.9088,6209.0
2021-10-01 12:20:00,168.71,168.9,168.68,168.9,6483.0,167.9386,168.1278,167.9088,168.1278,6483.0
2021-10-01 12:25:00,168.9,168.9,168.54,168.76,18985.0,168.1278,168.1278,167.7694,167.9884,18985.0
2021-10-01 12:30:00,168.8,169.63,168.8,169.52,13451.0,168.0282,168.8544,168.0282,168.7449,13451.0
2021-10-01 12:35:00,169.53,169.92,169.53,169.77,9478.0,168.7549,169.1431,168.7549,168.9938,9478.0
2021-10-01 12:40:00,169.84,169.92,169.42,169.67,12989.0,169.0635,169.1431,168.6454,168.8943,12989.0
2021-10-01 12:45:00,169.73,169.86,169.48,169.65,5642.0,168.954,169.0834,168.7051,168.8743,5642.0
2021-10-01 12:50:00,169.63,169.63,169.37,169.45,9319.0,168.8544,168.8544,168.5956,168.6753,9319.0
2021-10-01 12:55:00,169.38,169.43,168.84,169.03,10340.0,168.6056,168.6554,168.0681,168.2572,10340.0
2021-10-01 13:00:00,168.98,169.08,168.79,168.87,9157.0,168.2074,168.307,168.0183,168.0979,9157.0
2021-10-01 13:05:00,168.88,168.92,168.58,168.87,12709.0,168.1079,168.1477,167.8092,168.0979,12709.0
2021-10-01 13:10:00,168.88,168.91,168.76,168.76,6805.0,168.1079,168.1377,167.9884,167.9884,6805.0
2021-10-01 13:15:00,168.79,168.89,168.79,168.86,7234.0,168.0183,168.1178,168.0183,168.088,7234.0
2021-10-01 13:20:00,168.84,169.01,168.79,168.95,13002.0,168.0681,168.2373,168.0183,168.1775,13002.0
2021-10-01 13:25:00,168.95,169.39,168.94,169.36,7495.0,168.1775,168.6155,168.1676,168.5857,7495.0
2021-10-01 13:30:00,169.37,169.5,169.01,169.38,30402.0,168.5956,168.725,168.2373,168.6056,30402.0
2021-10-01 13:35:00,169.35,169.42,169.12,169.41,15680.0,168.5757,168.6454,168.3468,168.6354,15680.0
2021-10-01 13:40:00,169.49,169.69,169.27,169.36,16952.0,168.7151,168.9142,168.4961,168.5857,16952.0
2021-10-01 13:45:00,169.36,169.9,169.31,169.86,8544.0,168.5857,169.1232,168.5359,169.0834,8544.0
2021-10-01 13:50:00,169.92,170.07,169.28,169.55,15942.0,169.1431,169.2924,168.506,168.7748,15942.0
2021-10-01 13:55:00,169.51,169.6,169.3,169.59,7696.0,168.735,168.8246,168.5259,168.8146,7696.0
2021-10-01 14:00:00,169.59,169.78,169.43,169.52,12427.0,168.8146,169.0038,168.6554,168.7449,12427.0
2021-10-01 14:05:00,169.53,169.65,169.4,169.5,7902.0,168.7549,168.8743,168.6255,168.725,7902.0
2021-10-01 14:10:00,169.52,169.67,169.43,169.54,3356.0,168.7449,168.8943,168.6554,168.7649,3356.0
2021-10-01 14:15:00,169.66,169.82,169.44,169.44,10057.0,168.8843,169.0436,168.6653,168.6653,10057.0
2021-10-01 14:20:00,169.49,169.53,169.04,169.18,14205.0,168.7151,168.7549,168.2671,168.4065,14205.0
2021-10-01 14:25:00,169.23,169.37,169.2,169.3,6952.0,168.4563,168.5956,168.4264,168.5259,6952.0
2021-10-01 14:30:00,169.32,170.02,169.28,170.02,6505.0,168.5459,169.2427,168.506,169.2427,6505.0
2021-10-01 14:35:00,170.0,170.0,169.68,169.69,7313.0,169.2227,169.2227,168.9042,168.9142,7313.0
2021-10-01 14:40:00,169.67,169.73,169.36,169.39,11671.0,168.8943,168.954,168.5857,168.6155,11671.0
2021-10-01 14:45:00,169.42,169.43,169.15,169.25,9586.0,168.6454,168.6554,168.3766,168.4762,9586.0
2021-10-01 14:50:00,169.23,169.52,169.08,169.47,9924.0,168.4563,168.7449,168.307,168.6952,9924.0
2021-10-01 14:55:00,169.49,169.6,169.21,169.58,15246.0,168.7151,168.8246,168.4364,168.8047,15246.0
2021-10-01 15:00:00,169.58,169.65,169.51,169.6,12835.0,168.8047,168.8743,168.735,168.8246,12835.0
2021-10-01 15:05:00,169.62,169.72,169.49,169.72,12397.0,168.8445,168.944,168.7151,168.944,12397.0
2021-10-01 15:10:00,169.69,169.91,169.69,169.76,11073.0,168.9142,169.1332,168.9142,168.9838,11073.0
2021-10-01 15:15:00,169.81,169.94,169.7,169.74,11017.0,169.0336,169.163,168.9241,168.9639,11017.0
2021-10-01 15:20:00,169.76,170.03,169.75,169.79,15193.0,168.9838,169.2526,168.9739,169.0137,15193.0
2021-10-01 15:25:00,169.82,169.85,169.43,169.51,18219.0,169.0436,169.0734,168.6554,168.735,18219.0
2021-10-01 15:30:00,169.51,169.61,169.08,169.08,22252.0,168.735,168.8345,168.307,168.307,22252.0
2021-10-01 15:35:00,169.09,169.26,168.82,169.26,24680.0,168.3169,168.4861,168.0481,168.4861,24680.0
2021-10-01 15:40:00,169.32,169.65,169.28,169.56,16681.0,168.5459,168.8743,168.506,168.7848,16681.0
2021-10-01 15:45:00,169.58,169.64,169.16,169.43,45558.0,168.8047,168.8644,168.3866,168.6554,45558.0
2021-10-01 15:50:00,169.5,170.07,169.49,169.89,61125.0,168.725,169.2924,168.7151,169.1133,61125.0
2021-10-01 15:55:00,169.87,170.06,169.57,169.79,146982.0,169.0933,169.2825,168.7947,169.0137,146982.0
2021-10-04 09:30:00,169.6,170.48,168.64,168.76,25040.0,168.8246,169.7006,167.869,167.9884,25040.0
2021-10-04 09:35:00,168.52,169.67,168.01,169.61,18098.0,167.7495,168.8943,167.2418,168.8345,18098.0
2021-10-04 09:40:00,169.88,170.36,169.53,170.36,23609.0,169.1033,169.5811,168.7549,169.5811,23609.0
2021-10-04 09:45:00,170.49,170.92,170.17,170.8,16030.0,169.7105,170.1385,169.392,170.0191,16030.0
2021-10-04 09:50:00,170.64,172.19,170.35,171.97,26817.0,169.8598,171.4027,169.5711,171.1837,26817.0
2021-10-04 09:55:00,171.77,172.23,171.26,171.92,30942.0,170.9847,171.4426,170.477,171.134,30942.0
2021-10-04 10:00:00,171.55,171.77,170.04,170.04,14134.0,170.7657,170.9847,169.2626,169.2626,14134.0
2021-10-04 10:05:00,170.01,170.53,170.01,170.42,15131.0,169.2327,169.7503,169.2327,169.6408,15131.0
2021-10-04 10:10:00,170.34,170.43,169.71,169.86,16325.0,169.5612,169.6508,168.9341,169.0834,16325.0
2021-10-04 10:15:00,169.88,170.32,169.38,169.45,10970.0,169.1033,169.5413,168.6056,168.6753,10970.0
2021-10-04 10:20:00,169.39,169.6,168.9,169.26,13678.0,168.6155,168.8246,168.1278,168.4861,13678.0
2021-10-04 10:25:00,169.37,169.83,169.25,169.65,14600.0,168.5956,169.0535,168.4762,168.8743,14600.0
2021-10-04 10:30:00,169.7,169.99,169.56,169.6,8672.0,168.9241,169.2128,168.7848,168.8246,8672.0
2021-10-04 10:35:00,169.59,169.59,168.74,169.03,16855.0,168.8146,168.8146,167.9685,168.2572,16855.0
2021-10-04 10:40:00,169.11,169.79,169.03,169.44,13156.0,168.3368,169.0137,168.2572,168.6653,13156.0
2021-10-04 10:45:00,169.38,169.75,168.99,169.75,27896.0,168.6056,168.9739,168.2174,168.9739,27896.0
2021-10-04 10:50:00,169.4,169.46,168.62,168.71,28710.0,168.6255,168.6852,167.8491,167.9386,28710.0
2021-10-04 10:55:00,168.69,169.8,168.69,169.77,18154.0,167.9187,169.0237,167.9187,168.9938,18154.0
2021-10-04 11:00:00,169.52,169.52,168.8,169.11,16674.0,168.7449,168.7449,168.0282,168.3368,16674.0
2021-10-04 11:05:00,169.13,169.7,168.74,169.38,10750.0,168.3567,168.9241,167.9685,168.6056,10750.0
2021-10-04 11:10:00,169.3,169.81,169.2,169.56,22874.0,168.5259,169.0336,168.4264,168.7848,22874.0
2021-10-04 11:15:00,169.54,169.89,169.24,169.82,24129.0,168.7649,169.1133,168.4662,169.0436,24129.0
2021-10-04 11:20:00,169.88,169.9,169.0,169.0,15727.0,169.1033,169.1232,168.2273,168.2273,15727.0
2021-10-04 11:25:00,169.07,169.44,168.96,169.24,5042.0,168.297,168.6653,168.1875,168.4662,5042.0
2021-10-04 11:30:00,169.3,169.47,169.06,169.19,10093.0,168.5259,168.6952,168.287,168.4165,10093.0
2021-10-04 11:35:00,169.26,169.4,168.92,168.94,4252.0,168.4861,168.6255,168.1477,168.1676,4252.0
2021-10-04 11:40:00,169.05,169.47,168.84,169.3,4793.0,168.2771,168.6952,168.0681,168.5259,4793.0
2021-10-04 11:45:00,169.06,169.42,169.06,169.17,14697.0,168.287,168.6454,168.287,168.3965,14697.0
2021-10-04 11:50:00,169.02,169.48,168.99,169.47,7066.0,168.2472,168.7051,168.2174,168.6952,7066.0
2021-10-04 11:55:00,169.41,169.72,169.32,169.62,10023.0,168.6354,168.944,168.5459,168.8445,10023.0
2021-10-04 12:00:00,169.62,169.62,169.29,169.29,11936.0,168.8445,168.8445,168.516,168.516,11936.0
2021-10-04 12:05:00,169.38,169.77,169.21,169.73,8816.0,168.6056,168.9938,168.4364,168.954,8816.0
2021-10-04 12:10:00,169.66,169.7,169.47,169.68,5942.0,168.8843,168.9241,168.6952,168.9042,5942.0
2021-10-04 12:15:00,169.61,169.83,169.52,169.59,4465.0,168.8345,169.0535,168.7449,168.8146,4465.0
2021-10-04 12:20:00,169.52,169.54,169.08,169.08,5779.0,168.7449,168.7649,168.307,168.307,5779.0
2021-10-04 12:25:00,169.05,169.2,168.96,169.2,2198.0,168.2771,168.4264,168.1875,168.4264,2198.0
2021-10-04 12:30:00,169.11,169.43,169.05,169.43,11500.0,168.3368,168.6554,168.2771,168.6554,11500.0
2021-10-04 12:35:00,169.34,169.48,169.27,169.43,3382.0,168.5658,168.7051,168.4961,168.6554,3382.0
2021-10-04 12:40:00,169.36,169.36,169.06,169.33,4650.0,168.5857,168.5857,168.287,168.5558,4650.0
2021-10-04 12:45:00,169.35,170.1,169.34,170.1,8411.0,168.5757,169.3223,168.5658,169.3223,8411.0
2021-10-04 12:50:00,170.1,170.41,169.96,170.41,7766.0,169.3223,169.6309,169.1829,169.6309,7766.0
2021-10-04 12:55:00,170.43,170.9,170.42,170.76,30272.0,169.6508,170.1186,169.6408,169.9793,30272.0
2021-10-04 13:00:00,170.72,170.81,169.74,169.74,24054.0,169.9395,170.029,168.9639,168.9639,24054.0
2021-10-04 13:05:00,169.65,170.33,169.53,170.26,7755.0,168.8743,169.5512,168.7549,169.4816,7755.0
2021-10-04 13:10:00,170.22,170.62,170.22,170.62,6356.0,169.4417,169.8399,169.4417,169.8399,6356.0
2021-10-04 13:15:00,170.63,170.82,170.54,170.71,5797.0,169.8499,170.039,169.7603,169.9295,5797.0
2021-10-04 13:20:00,170.72,171.05,170.7,170.93,6500.0,169.9395,170.2679,169.9195,170.1485,6500.0
2021-10-04 13:25:00,170.89,171.24,170.7,170.7,14604.0,170.1087,170.4571,169.9195,169.9195,14604.0
2021-10-04 13:30:00,170.72,171.19,170.58,171.19,9185.0,169.9395,170.4073,169.8001,170.4073,9185.0
2021-10-04 13:35:00,171.15,171.22,170.95,171.21,8201.0,170.3675,170.4372,170.1684,170.4272,8201.0
2021-10-04 13:40:00,171.15,171.21,170.84,170.88,4850.0,170.3675,170.4272,170.0589,170.0987,4850.0
2021-10-04 13:45:00,170.83,171.14,170.8,171.14,4010.0,170.049,170.3575,170.0191,170.3575,4010.0
2021-10-04 13:50:00,171.2,171.21,170.52,170.66,19162.0,170.4173,170.4272,169.7404,169.8797,19162.0
2021-10-04 13:55:00,170.64,170.84,170.64,170.77,4587.0,169.8598,170.0589,169.8598,169.9892,4587.0
2021-10-04 14:00:00,170.79,171.06,170.58,170.74,5936.0,170.0091,170.2779,169.8001,169.9594,5936.0
2021-10-04 14:05:00,170.73,170.89,170.56,170.81,3872.0,169.9494,170.1087,169.7802,170.029,3872.0
2021-10-04 14:10:00,170.81,170.97,170.54,170.56,15765.0,170.029,170.1883,169.7603,169.7802,15765.0
2021-10-04 14:15:00,170.58,170.78,170.54,170.77,11666.0,169.8001,169.9992,169.7603,169.9892,11666.0
2021-10-04 14:20:00,170.75,171.0,170.75,170.95,10719.0,169.9693,170.2182,169.9693,170.1684,10719.0
2021-10-04 14:25:00,170.94,170.94,170.55,170.71,5575.0,170.1585,170.1585,169.7702,169.9295,5575.0
2021-10-04 14:30:00,170.72,170.74,170.39,170.66,5494.0,169.9395,169.9594,169.611,169.8797,5494.0
2021-10-04 14:35:00,170.72,170.88,170.49,170.83,5858.0,169.9395,170.0987,169.7105,170.049,5858.0
2021-10-04 14:40:00,170.79,170.94,170.72,170.89,5561.0,170.0091,170.1585,169.9395,170.1087,5561.0
2021-10-04 14:45:00,170.98,171.14,170.8,171.13,9046.0,170.1983,170.3575,170.0191,170.3476,9046.0
2021-10-04 14:50:00,171.1,171.15,170.61,170.8,19318.0,170.3177,170.3675,169.83,170.0191,19318.0
2021-10-04 14:55:00,170.86,170.9,170.64,170.69,16549.0,170.0788,170.1186,169.8598,169.9096,16549.0
2021-10-04 15:00:00,170.69,171.1,170.56,171.1,17086.0,169.9096,170.3177,169.7802,170.3177,17086.0
2021-10-04 15:05:00,171.08,171.08,170.89,170.89,12558.0,170.2978,170.2978,170.1087,170.1087,12558.0
2021-10-04 15:10:00,170.91,170.97,170.59,170.59,16687.0,170.1286,170.1883,169.8101,169.8101,16687.0
2021-10-04 15:15:00,170.69,170.88,170.5,170.56,7771.0,169.9096,170.0987,169.7205,169.7802,7771.0
2021-10-04 15:20:00,170.59,170.6,170.41,170.47,11901.0,169.8101,169.82,169.6309,169.6906,11901.0
2021-10-04 15:25:00,170.52,170.61,170.32,170.5,8172.0,169.7404,169.83,169.5413,169.7205,8172.0
2021-10-04 15:30:00,170.48,170.83,170.46,170.6,16536.0,169.7006,170.049,169.6806,169.82,16536.0
2021-10-04 15:35:00,170.6,170.6,170.13,170.13,12338.0,169.82,169.82,169.3522,169.3522,12338.0
2021-10-04 15:40:00,170.19,170.92,170.16,170.81,26689.0,169.4119,170.1385,169.382,170.029,26689.0
2021-10-04 15:45:00,170.83,170.89,170.42,170.42,28590.0,170.049,170.1087,169.6408,169.6408,28590.0
2021-10-04 15:50:00,170.41,170.41,169.93,170.2,57304.0,169.6309,169.6309,169.1531,169.4218,57304.0
2021-10-04 15:55:00,170.24,170.82,170.23,170.73,89707.0,169.4617,170.039,169.4517,169.9494,89707.0
2021-10-05 09:30:00,171.74,172.0,170.15,170.67,23678.0,170.9548,171.2136,169.3721,169.8897,23678.0
2021-10-05 09:35:00,170.78,171.32,170.09,170.64,26726.0,169.9992,170.5367,169.3123,169.8598,26726.0
2021-10-05 09:40:00,170.69,170.83,169.8,169.8,8731.0,169.9096,170.049,169.0237,169.0237,8731.0
2021-10-05 09:45:00,169.7,170.67,169.69,170.35,5936.0,168.9241,169.8897,168.9142,169.5711,5936.0
2021-10-05 09:50:00,170.51,171.25,170.51,171.07,17664.0,169.7304,170.467,169.7304,170.2879,17664.0
2021-10-05 09:55:00,171.14,171.35,170.22,170.39,13606.0,170.3575,170.5666,169.4417,169.611,13606.0
2021-10-05 10:00:00,170.43,170.8,170.06,170.08,8898.0,169.6508,170.0191,169.2825,169.3024,8898.0
2021-10-05 10:05:00,170.1,170.7,170.1,170.5,10661.0,169.3223,169.9195,169.3223,169.7205,10661.0
2021-10-05 10:10:00,170.71,171.54,170.71,171.47,11554.0,169.9295,170.7557,169.9295,170.686,11554.0
2021-10-05 10:15:00,171.54,171.62,171.0,171.0,24630.0,170.7557,170.8353,170.2182,170.2182,24630.0
2021-10-05 10:20:00,171.06,171.43,170.76,171.35,34815.0,170.2779,170.6462,169.9793,170.5666,34815.0
2021-10-05 10:25:00,171.33,171.7,171.24,171.42,14030.0,170.5467,170.915,170.4571,170.6363,14030.0
2021-10-05 10:30:00,171.43,171.61,171.06,171.39,16436.0,170.6462,170.8254,170.2779,170.6064,16436.0
2021-10-05 10:35:00,171.38,171.6,170.77,170.86,8975.0,170.5964,170.8154,169.9892,170.0788,8975.0
2021-10-05 10:40:00,170.95,171.46,170.93,171.39,11600.0,170.1684,170.6761,170.1485,170.6064,11600.0
2021-10-05 10:45:00,171.44,171.48,170.98,171.17,10351.0,170.6562,170.696,170.1983,170.3874,10351.0
2021-10-05 10:50:00,171.23,171.5,170.92,171.08,15343.0,170.4471,170.7159,170.1385,170.2978,15343.0
2021-10-05 10:55:00,171.05,171.23,170.57,170.91,11084.0,170.2679,170.4471,169.7901,170.1286,11084.0
2021-10-05 11:00:00,170.96,171.22,170.8,170.84,9625.0,170.1784,170.4372,170.0191,170.0589,9625.0
2021-10-05 11:05:00,170.79,170.85,170.43,170.67,8419.0,170.0091,170.0689,169.6508,169.8897,8419.0
2021-10-05 11:10:00,170.85,170.85,170.4,170.52,9488.0,170.0689,170.0689,169.6209,169.7404,9488.0
2021-10-05 11:15:00,170.47,170.72,170.36,170.41,7046.0,169.6906,169.9395,169.5811,169.6309,7046.0
2021-10-05 11:20:00,170.42,170.42,169.77,169.77,10549.0,169.6408,169.6408,168.9938,168.9938,10549.0
2021-10-05 11:25:00,169.69,169.75,169.37,169.57,12249.0,168.9142,168.9739,168.5956,168.7947,12249.0
2021-10-05 11:30:00,169.48,169.48,168.88,169.0,43531.0,168.7051,168.7051,168.1079,168.2273,43531.0
2021-10-05 11:35:00,169.05,169.17,168.74,168.95,38713.0,168.2771,168.3965,167.9685,168.1775,38713.0
2021-10-05 11:40:00,168.94,169.04,168.65,168.65,18562.0,168.1676,168.2671,167.8789,167.8789,18562.0
2021-10-05 11:45:00,168.68,169.07,168.52,169.02,26688.0,167.9088,168.297,167.7495,168.2472,26688.0
2021-10-05 11:50:00,169.06,169.32,168.81,169.01,16619.0,168.287,168.5459,168.0382,168.2373,16619.0
2021-10-05 11:55:00,169.06,169.28,169.04,169.28,8692.0,168.287,168.506,168.2671,168.506,8692.0
2021-10-05 12:00:00,169.22,169.62,169.19,169.51,5743.0,168.4463,168.8445,168.4165,168.735,5743.0
2021-10-05 12:05:00,169.5,169.5,169.25,169.36,9821.0,168.725,168.725,168.4762,168.5857,9821.0
2021-10-05 12:10:00,169.28,169.33,168.94,168.94,3312.0,168.506,168.5558,168.1676,168.1676,3312.0
2021-10-05 12:15:00,169.0,169.07,168.55,168.55,14610.0,168.2273,168.297,167.7794,167.7794,14610.0
2021-10-05 12:20:00,168.49,168.5,168.1,168.18,16264.0,167.7197,167.7296,167.3314,167.4111,16264.0
2021-10-05 12:25:00,168.21,168.51,168.21,168.41,5351.0,167.4409,167.7396,167.4409,167.64,5351.0
2021-10-05 12:30:00,168.37,168.58,168.37,168.52,4443.0,167.6002,167.8092,167.6002,167.7495,4443.0
2021-10-05 12:35:00,168.6,168.6,168.43,168.44,2979.0,167.8292,167.8292,167.6599,167.6699,2979.0
2021-10-05 12:40:00,168.47,168.78,168.47,168.65,4752.0,167.6997,168.0083,167.6997,167.8789,4752.0
2021-10-05 12:45:00,168.73,169.07,168.73,168.97,4474.0,167.9586,168.297,167.9586,168.1975,4474.0
2021-10-05 12:50:00,169.02,169.19,168.98,169.09,5346.0,168.2472,168.4165,168.2074,168.3169,5346.0
2021-10-05 12:55:00,169.12,169.24,169.05,169.24,9015.0,168.3468,168.4662,168.2771,168.4662,9015.0
2021-10-05 13:00:00,169.19,169.35,169.05,169.35,9871.0,168.4165,168.5757,168.2771,168.5757,9871.0
2021-10-05 13:05:00,169.34,169.58,169.25,169.47,6191.0,168.5658,168.8047,168.4762,168.6952,6191.0
2021-10-05 13:10:00,169.56,169.77,169.46,169.75,2750.0,168.7848,168.9938,168.6852,168.9739,2750.0
2021-10-05 13:15:00,169.75,169.78,169.37,169.37,5543.0,168.9739,169.0038,168.5956,168.5956,5543.0
2021-10-05 13:20:00,169.42,169.52,169.32,169.34,1827.0,168.6454,168.7449,168.5459,168.5658,1827.0
2021-10-05 13:25:00,169.4,169.45,169.26,169.36,6331.0,168.6255,168.6753,168.4861,168.5857,6331.0
2021-10-05 13:30:00,169.45,169.58,169.32,169.36,2100.0,168.6753,168.8047,168.5459,168.5857,2100.0
2021-10-05 13:35:00,169.34,169.52,169.34,169.51,3992.0,168.5658,168.7449,168.5658,168.735,3992.0
2021-10-05 13:40:00,169.53,169.72,169.53,169.67,3069.0,168.7549,168.944,168.7549,168.8943,3069.0
2021-10-05 13:45:00,169.69,169.69,169.38,169.38,3500.0,168.9142,168.9142,168.6056,168.6056,3500.0
2021-10-05 13:50:00,169.41,169.54,169.41,169.42,3984.0,168.6354,168.7649,168.6354,168.6454,3984.0
2021-10-05 13:55:00,169.36,169.7,169.36,169.63,2978.0,168.5857,168.9241,168.5857,168.8544,2978.0
2021-10-05 14:00:00,169.68,169.92,169.66,169.8,9651.0,168.9042,169.1431,168.8843,169.0237,9651.0
2021-10-05 14:05:00,169.8,169.89,169.78,169.81,7020.0,169.0237,169.1133,169.0038,169.0336,7020.0
2021-10-05 14:10:00,169.83,170.0,169.81,169.81,4097.0,169.0535,169.2227,169.0336,169.0336,4097.0
2021-10-05 14:15:00,169.82,170.04,169.8,169.87,3805.0,169.0436,169.2626,169.0237,169.0933,3805.0
2021-10-05 14:20:00,169.88,169.95,169.72,169.89,9037.0,169.1033,169.173,168.944,169.1133,9037.0
2021-10-05 14:25:00,169.89,169.98,169.77,169.85,4928.0,169.1133,169.2028,168.9938,169.0734,4928.0
2021-10-05 14:30:00,169.85,170.04,169.79,169.81,6593.0,169.0734,169.2626,169.0137,169.0336,6593.0
2021-10-05 14:35:00,169.75,169.75,169.34,169.35,12806.0,168.9739,168.9739,168.5658,168.5757,12806.0
2021-10-05 14:40:00,169.31,169.32,169.14,169.24,16977.0,168.5359,168.5459,168.3667,168.4662,16977.0
2021-10-05 14:45:00,169.25,169.65,169.25,169.48,7576.0,168.4762,168.8743,168.4762,168.7051,7576.0
2021-10-05 14:50:00,169.48,169.64,169.47,169.49,4410.0,168.7051,168.8644,168.6952,168.7151,4410.0
2021-10-05 14:55:00,169.48,169.8,169.46,169.69,5334.0,168.7051,169.0237,168.6852,168.9142,5334.0
2021-10-05 15:00:00,169.74,169.85,169.74,169.84,4618.0,168.9639,169.0734,168.9639,169.0635,4618.0
2021-10-05 15:05:00,169.92,169.99,169.87,169.88,4745.0,169.1431,169.2128,169.0933,169.1033,4745.0
2021-10-05 15:10:00,169.94,170.06,169.92,170.04,4530.0,169.163,169.2825,169.1431,169.2626,4530.0
2021-10-05 15:15:00,170.02,170.08,169.93,170.06,6092.0,169.2427,169.3024,169.1531,169.2825,6092.0
2021-10-05 15:20:00,170.04,170.05,169.64,169.64,6310.0,169.2626,169.2725,168.8644,168.8644,6310.0
2021-10-05 15:25:00,169.68,169.84,169.64,169.69,8157.0,168.9042,169.0635,168.8644,168.9142,8157.0
2021-10-05 15:30:00,169.66,169.79,169.47,169.65,14347.0,168.8843,169.0137,168.6952,168.8743,14347.0
2021-10-05 15:35:00,169.58,169.79,169.49,169.6,14853.0,168.8047,169.0137,168.7151,168.8246,14853.0
2021-10-05 15:40:00,169.6,169.69,169.34,169.36,19835.0,168.8246,168.9142,168.5658,168.5857,19835.0
2021-10-05 15:45:00,169.33,169.55,169.3,169.31,28443.0,168.5558,168.7748,168.5259,168.5359,28443.0
2021-10-05 15:50:00,169.35,169.7,169.21,169.21,51433.0,168.5757,168.9241,168.4364,168.4364,51433.0
2021-10-05 15:55:00,169.21,169.56,168.97,169.09,91806.0,168.4364,168.7848,168.1975,168.3169,91806.0
2021-10-06 09:30:00,167.04,168.27,166.3,167.95,27394.0,166.2763,167.5007,165.5397,167.1821,27394.0
2021-10-06 09:35:00,168.03,168.89,167.47,167.51,8204.0,167.2618,168.1178,166.7043,166.7441,8204.0
2021-10-06 09:40:00,167.28,168.07,167.28,167.96,11374.0,166.5152,167.3016,166.5152,167.1921,11374.0
2021-10-06 09:45:00,168.07,168.75,168.0,168.14,20278.0,167.3016,167.9785,167.2319,167.3713,20278.0
2021-10-06 09:50:00,168.22,168.3,167.7,167.99,11528.0,167.4509,167.5305,166.9333,167.2219,11528.0
2021-10-06 09:55:00,167.88,168.47,167.63,168.18,11515.0,167.1124,167.6997,166.8636,167.4111,11515.0
2021-10-06 10:00:00,167.98,168.16,167.3,167.6,30263.0,167.212,167.3912,166.5351,166.8337,30263.0
2021-10-06 10:05:00,167.6,167.71,167.06,167.64,6506.0,166.8337,166.9432,166.2962,166.8735,6506.0
2021-10-06 10:10:00,167.41,168.09,167.3,168.0,10551.0,166.6446,167.3215,166.5351,167.2319,10551.0
2021-10-06 10:15:00,168.01,168.09,167.32,167.68,13141.0,167.2418,167.3215,166.555,166.9134,13141.0
2021-10-06 10:20:00,167.53,168.84,167.52,168.84,19583.0,166.764,168.0681,166.7541,168.0681,19583.0
2021-10-06 10:25:00,168.93,169.05,168.47,168.59,8213.0,168.1576,168.2771,167.6997,167.8192,8213.0
2021-10-06 10:30:00,168.59,168.94,168.3,168.52,5414.0,167.8192,168.1676,167.5305,167.7495,5414.0
2021-10-06 10:35:00,168.52,168.53,168.15,168.51,8818.0,167.7495,167.7595,167.3812,167.7396,8818.0
2021-10-06 10:40:00,168.52,168.84,168.34,168.41,4203.0,167.7495,168.0681,167.5703,167.64,4203.0
2021-10-06 10:45:00,168.42,168.6,168.0,168.59,7479.0,167.65,167.8292,167.2319,167.8192,7479.0
2021-10-06 10:50:00,168.66,169.32,168.47,169.32,6506.0,167.8889,168.5459,167.6997,168.5459,6506.0
2021-10-06 10:55:00,169.36,169.64,169.09,169.57,13302.0,168.5857,168.8644,168.3169,168.7947,13302.0
2021-10-06 11:00:00,169.6,170.03,169.45,169.55,26024.0,168.8246,169.2526,168.6753,168.7748,26024.0
2021-10-06 11:05:00,169.51,169.75,169.37,169.74,7412.0,168.735,168.9739,168.5956,168.9639,7412.0
2021-10-06 11:10:00,169.71,169.77,169.34,169.75,5075.0,168.9341,168.9938,168.5658,168.9739,5075.0
2021-10-06 11:15:00,169.67,169.9,169.5,169.9,5620.0,168.8943,169.1232,168.725,169.1232,5620.0
2021-10-06 11:20:00,169.85,169.85,169.32,169.37,8463.0,169.0734,169.0734,168.5459,168.5956,8463.0
2021-10-06 11:25:00,169.32,169.66,169.23,169.4,7012.0,168.5459,168.8843,168.4563,168.6255,7012.0
2021-10-06 11:30:00,169.26,169.54,169.13,169.28,11237.0,168.4861,168.7649,168.3567,168.506,11237.0
2021-10-06 11:35:00,169.45,170.26,169.45,170.17,11694.0,168.6753,169.4816,168.6753,169.392,11694.0
2021-10-06 11:40:00,170.25,170.31,169.68,169.84,27861.0,169.4716,169.5313,168.9042,169.0635,27861.0
2021-10-06 11:45:00,169.84,170.24,169.84,170.16,4030.0,169.0635,169.4617,169.0635,169.382,4030.0
2021-10-06 11:50:00,170.16,170.63,170.16,170.59,2608.0,169.382,169.8499,169.382,169.8101,2608.0
2021-10-06 11:55:00,170.51,170.93,170.45,170.86,12000.0,169.7304,170.1485,169.6707,170.0788,12000.0
2021-10-06 12:00:00,170.86,170.95,170.31,170.49,30731.0,170.0788,170.1684,169.5313,169.7105,30731.0
2021-10-06 12:05:00,170.4,170.41,169.96,170.0,7408.0,169.6209,169.6309,169.1829,169.2227,7408.0
2021-10-06 12:10:00,170.11,170.24,169.89,169.89,5623.0,169.3322,169.4617,169.1133,169.1133,5623.0
2021-10-06 12:15:00,169.92,169.97,169.54,169.8,13571.0,169.1431,169.1929,168.7649,169.0237,13571.0
2021-10-06 12:20:00,169.72,169.76,169.45,169.71,8351.0,168.944,168.9838,168.6753,168.9341,8351.0
2021-10-06 12:25:00,169.83,170.1,169.52,169.55,7051.0,169.0535,169.3223,168.7449,168.7748,7051.0
2021-10-06 12:30:00,169.53,169.7,169.39,169.7,7557.0,168.7549,168.9241,168.6155,168.9241,7557.0
2021-10-06 12:35:00,169.74,169.77,169.45,169.7,7928.0,168.9639,168.9938,168.6753,168.9241,7928.0
2021-10-06 12:40:00,169.79,170.0,169.69,169.77,11450.0,169.0137,169.2227,168.9142,168.9938,11450.0
2021-10-06 12:45:00,169.75,169.82,169.37,169.48,9388.0,168.9739,169.0436,168.5956,168.7051,9388.0
2021-10-06 12:50:00,169.52,169.73,169.14,169.45,19335.0,168.7449,168.954,168.3667,168.6753,19335.0
2021-10-06 12:55:00,169.42,169.66,169.37,169.46,7532.0,168.6454,168.8843,168.5956,168.6852,7532.0
2021-10-06 13:00:00,169.46,169.57,169.21,169.33,7442.0,168.6852,168.7947,168.4364,168.5558,7442.0
2021-10-06 13:05:00,169.26,169.26,168.97,169.17,7210.0,168.4861,168.4861,168.1975,168.3965,7210.0
2021-10-06 13:10:00,169.24,169.31,169.11,169.26,10398.0,168.4662,168.5359,168.3368,168.4861,10398.0
2021-10-06 13:15:00,169.25,169.26,169.06,169.21,4161.0,168.4762,168.4861,168.287,168.4364,4161.0
2021-10-06 13:20:00,169.21,169.4,168.92,169.12,6394.0,168.4364,168.6255,168.1477,168.3468,6394.0
2021-10-06 13:25:00,169.24,169.53,169.24,169.48,11247.0,168.4662,168.7549,168.4662,168.7051,11247.0
2021-10-06 13:30:00,169.43,170.02,169.4,170.02,5059.0,168.6554,169.2427,168.6255,169.2427,5059.0
2021-10-06 13:35:00,170.09,170.37,170.03,170.3,8482.0,169.3123,169.5911,169.2526,169.5214,8482.0
2021-10-06 13:40:00,170.26,170.39,170.08,170.39,2921.0,169.4816,169.611,169.3024,169.611,2921.0
2021-10-06 13:45:00,170.32,170.73,170.32,170.54,11269.0,169.5413,169.9494,169.5413,169.7603,11269.0
2021-10-06 13:50:00,170.42,170.42,170.11,170.18,5866.0,169.6408,169.6408,169.3322,169.4019,5866.0
2021-10-06 13:55:00,170.18,170.34,170.04,170.22,15122.0,169.4019,169.5612,169.2626,169.4417,15122.0
2021-10-06 14:00:00,170.22,170.48,169.96,170.42,13286.0,169.4417,169.7006,169.1829,169.6408,13286.0
2021-10-06 14:05:00,170.45,170.75,170.3,170.75,5397.0,169.6707,169.9693,169.5214,169.9693,5397.0
2021-10-06 14:10:00,170.75,170.9,170.73,170.9,16216.0,169.9693,170.1186,169.9494,170.1186,16216.0
2021-10-06 14:15:00,170.9,170.98,170.76,170.9,5594.0,170.1186,170.1983,169.9793,170.1186,5594.0
2021-10-06 14:20:00,170.98,171.0,170.74,170.84,5872.0,170.1983,170.2182,169.9594,170.0589,5872.0
2021-10-06 14:25:00,170.89,171.01,170.74,170.83,8755.0,170.1087,170.2281,169.9594,170.049,8755.0
2021-10-06 14:30:00,170.8,170.91,170.64,170.89,5716.0,170.0191,170.1286,169.8598,170.1087,5716.0
2021-10-06 14:35:00,170.89,171.04,170.73,171.0,5900.0,170.1087,170.258,169.9494,170.2182,5900.0
2021-10-06 14:40:00,171.05,171.37,170.95,171.21,7708.0,170.2679,170.5865,170.1684,170.4272,7708.0
2021-10-06 14:45:00,171.21,171.28,170.78,170.84,5464.0,170.4272,170.4969,169.9992,170.0589,5464.0
2021-10-06 14:50:00,170.95,171.02,170.81,170.87,4687.0,170.1684,170.2381,170.029,170.0888,4687.0
2021-10-06 14:55:00,170.92,170.92,170.5,170.56,8965.0,170.1385,170.1385,169.7205,169.7802,8965.0
2021-10-06 15:00:00,170.58,170.65,170.42,170.47,6025.0,169.8001,169.8698,169.6408,169.6906,6025.0
2021-10-06 15:05:00,170.41,170.65,170.39,170.49,4678.0,169.6309,169.8698,169.611,169.7105,4678.0
2021-10-06 15:10:00,170.58,170.86,170.27,170.31,22634.0,169.8001,170.0788,169.4915,169.5313,22634.0
2021-10-06 15:15:00,170.33,170.53,170.31,170.35,5528.0,169.5512,169.7503,169.5313,169.5711,5528.0
2021-10-06 15:20:00,170.38,170.41,170.12,170.29,98300.0,169.601,169.6309,169.3422,169.5114,98300.0
2021-10-06 15:25:00,170.29,170.84,170.21,170.56,14934.0,169.5114,170.0589,169.4318,169.7802,14934.0
2021-10-06 15:30:00,170.46,170.57,170.3,170.39,12019.0,169.6806,169.7901,169.5214,169.611,12019.0
2021-10-06 15:35:00,170.44,170.54,170.13,170.18,20436.0,169.6607,169.7603,169.3522,169.4019,20436.0
2021-10-06 15:40:00,170.18,170.34,170.1,170.33,30248.0,169.4019,169.5612,169.3223,169.5512,30248.0
2021-10-06 15:45:00,170.31,170.59,170.1,170.24,25952.0,169.5313,169.8101,169.3223,169.4617,25952.0
2021-10-06 15:50:00,170.27,170.39,170.04,170.1,28124.0,169.4915,169.611,169.2626,169.3223,28124.0
2021-10-06 15:55:00,170.08,170.3,169.95,170.22,60739.0,169.3024,169.5214,169.173,169.4417,60739.0
2021-10-07 09:30:00,171.72,172.25,171.18,171.61,19695.0,170.9349,171.4625,170.3974,170.8254,19695.0
2021-10-07 09:35:00,171.36,172.99,171.35,172.76,17832.0,170.5765,172.1991,170.5666,171.9701,17832.0
2021-10-07 09:40:00,172.85,172.98,171.92,172.08,18001.0,172.0597,172.1891,171.134,171.2932,18001.0
2021-10-07 09:45:00,171.92,172.72,171.92,172.45,16641.0,171.134,171.9303,171.134,171.6615,16641.0
2021-10-07 09:50:00,172.46,173.39,172.46,173.04,24191.0,171.6715,172.5972,171.6715,172.2489,24191.0
2021-10-07 09:55:00,173.12,173.42,172.95,173.42,13380.0,172.3285,172.6271,172.1593,172.6271,13380.0
2021-10-07 10:00:00,173.24,173.42,172.61,172.78,40214.0,172.4479,172.6271,171.8208,171.99,40214.0
2021-10-07 10:05:00,172.85,173.22,172.32,172.32,16399.0,172.0597,172.428,171.5321,171.5321,16399.0
2021-10-07 10:10:00,172.44,173.25,172.43,172.73,7099.0,171.6516,172.4579,171.6416,171.9403,7099.0
2021-10-07 10:15:00,172.84,173.27,172.83,172.93,4505.0,172.0498,172.4778,172.0398,172.1394,4505.0
2021-10-07 10:20:00,172.92,173.4,172.9,173.23,7220.0,172.1294,172.6072,172.1095,172.438,7220.0
2021-10-07 10:25:00,173.32,173.93,173.29,173.84,11685.0,172.5276,173.1348,172.4977,173.0452,11685.0
2021-10-07 10:30:00,173.76,173.84,173.0,173.08,14452.0,172.9656,173.0452,172.209,172.2887,14452.0
2021-10-07 10:35:00,173.1,173.31,172.76,172.85,6119.0,172.3086,172.5176,171.9701,172.0597,6119.0
2021-10-07 10:40:00,172.86,172.98,172.56,172.88,12257.0,172.0697,172.1891,171.771,172.0896,12257.0
2021-10-07 10:45:00,172.94,173.27,172.88,173.13,15134.0,172.1493,172.4778,172.0896,172.3384,15134.0
2021-10-07 10:50:00,173.05,173.45,172.99,173.14,24486.0,172.2588,172.657,172.1991,172.3484,24486.0
2021-10-07 10:55:00,173.14,173.32,172.94,172.94,6094.0,172.3484,172.5276,172.1493,172.1493,6094.0
2021-10-07 11:00:00,173.0,173.0,172.48,172.56,10495.0,172.209,172.209,171.6914,171.771,10495.0
2021-10-07 11:05:00,172.41,172.85,172.41,172.85,8653.0,171.6217,172.0597,171.6217,172.0597,8653.0
2021-10-07 11:10:00,172.85,172.87,172.63,172.75,9450.0,172.0597,172.0796,171.8407,171.9602,9450.0
2021-10-07 11:15:00,172.8,173.23,172.72,172.85,12795.0,172.0099,172.438,171.9303,172.0597,12795.0
2021-10-07 11:20:00,173.04,173.23,173.0,173.15,5411.0,172.2489,172.438,172.209,172.3583,5411.0
2021-10-07 11:25:00,173.12,173.17,173.01,173.01,3800.0,172.3285,172.3783,172.219,172.219,3800.0
2021-10-07 11:30:00,173.07,173.38,173.02,173.38,6653.0,172.2787,172.5873,172.2289,172.5873,6653.0
2021-10-07 11:35:00,173.35,173.43,173.14,173.16,6580.0,172.5574,172.6371,172.3484,172.3683,6580.0
2021-10-07 11:40:00,173.13,173.22,172.97,173.13,5236.0,172.3384,172.428,172.1792,172.3384,5236.0
2021-10-07 11:45:00,173.06,173.25,172.98,173.01,3226.0,172.2688,172.4579,172.1891,172.219,3226.0
2021-10-07 11:50:00,173.05,173.05,172.79,172.87,2613.0,172.2588,172.2588,172.0,172.0796,2613.0
2021-10-07 11:55:00,172.84,172.92,172.62,172.62,5639.0,172.0498,172.1294,171.8308,171.8308,5639.0
2021-10-07 12:00:00,172.62,172.93,172.55,172.8,7296.0,171.8308,172.1394,171.7611,172.0099,7296.0
2021-10-07 12:05:00,172.79,172.79,172.35,172.36,7643.0,172.0,172.0,171.562,171.572,7643.0
2021-10-07 12:10:00,172.34,172.49,172.34,172.43,9516.0,171.5521,171.7014,171.5521,171.6416,9516.0
2021-10-07 12:15:00,172.45,172.74,172.43,172.68,6507.0,171.6615,171.9502,171.6416,171.8905,6507.0
2021-10-07 12:20:00,172.68,172.76,172.56,172.61,10763.0,171.8905,171.9701,171.771,171.8208,10763.0
2021-10-07 12:25:00,172.56,172.68,172.46,172.5,4997.0,171.771,171.8905,171.6715,171.7113,4997.0
2021-10-07 12:30:00,172.49,172.52,172.02,172.03,11022.0,171.7014,171.7312,171.2335,171.2435,11022.0
2021-10-07 12:35:00,172.03,172.08,171.9,172.02,7210.0,171.2435,171.2932,171.1141,171.2335,7210.0
2021-10-07 12:40:00,172.04,172.04,171.76,171.85,13783.0,171.2534,171.2534,170.9747,171.0643,13783.0
2021-10-07 12:45:00,171.82,172.06,171.76,171.99,11746.0,171.0344,171.2733,170.9747,171.2037,11746.0
2021-10-07 12:50:00,171.99,172.22,171.98,172.11,19364.0,171.2037,171.4326,171.1937,171.3231,19364.0
2021-10-07 12:55:00,172.09,172.18,171.99,172.11,5304.0,171.3032,171.3928,171.2037,171.3231,5304.0
2021-10-07 13:00:00,172.15,172.21,172.11,172.21,2888.0,171.3629,171.4226,171.3231,171.4226,2888.0
2021-10-07 13:05:00,172.23,172.31,172.06,172.12,5006.0,171.4426,171.5222,171.2733,171.3331,5006.0
2021-10-07 13:10:00,172.13,172.15,172.05,172.12,6112.0,171.343,171.3629,171.2634,171.3331,6112.0
2021-10-07 13:15:00,172.11,172.3,172.1,172.22,4053.0,171.3231,171.5122,171.3131,171.4326,4053.0
2021-10-07 13:20:00,172.2,172.38,172.13,172.18,6285.0,171.4127,171.5919,171.343,171.3928,6285.0
2021-10-07 13:25:00,172.18,172.3,172.05,172.3,4153.0,171.3928,171.5122,171.2634,171.5122,4153.0
2021-10-07 13:30:00,172.24,172.25,171.95,171.98,9981.0,171.4525,171.4625,171.1638,171.1937,9981.0
2021-10-07 13:35:00,171.95,171.98,171.7,171.89,6878.0,171.1638,171.1937,170.915,171.1041,6878.0
2021-10-07 13:40:00,171.89,172.07,171.89,172.03,8266.0,171.1041,171.2833,171.1041,171.2435,8266.0
2021-10-07 13:45:00,172.05,172.05,171.91,171.95,2795.0,171.2634,171.2634,171.124,171.1638,2795.0
2021-10-07 13:50:00,171.94,171.95,171.68,171.68,5158.0,171.1539,171.1638,170.8951,170.8951,5158.0
2021-10-07 13:55:00,171.7,171.87,171.6,171.6,11296.0,170.915,171.0842,170.8154,170.8154,11296.0
2021-10-07 14:00:00,171.54,171.61,171.32,171.41,16590.0,170.7557,170.8254,170.5367,170.6263,16590.0
2021-10-07 14:05:00,171.42,171.5,171.2,171.25,13411.0,170.6363,170.7159,170.4173,170.467,13411.0
2021-10-07 14:10:00,171.25,171.73,171.25,171.73,6739.0,170.467,170.9448,170.467,170.9448,6739.0
2021-10-07 14:15:00,171.71,171.71,171.41,171.45,5659.0,170.9249,170.9249,170.6263,170.6661,5659.0
2021-10-07 14:20:00,171.41,171.57,171.32,171.32,6931.0,170.6263,170.7856,170.5367,170.5367,6931.0
2021-10-07 14:25:00,171.32,171.4,171.02,171.19,11957.0,170.5367,170.6163,170.2381,170.4073,11957.0
2021-10-07 14:30:00,171.23,171.34,171.17,171.2,5067.0,170.4471,170.5566,170.3874,170.4173,5067.0
2021-10-07 14:35:00,171.22,171.38,171.22,171.36,6904.0,170.4372,170.5964,170.4372,170.5765,6904.0
2021-10-07 14:40:00,171.36,171.43,171.21,171.3,8547.0,170.5765,170.6462,170.4272,170.5168,8547.0
2021-10-07 14:45:00,171.31,171.31,171.11,171.11,7243.0,170.5268,170.5268,170.3277,170.3277,7243.0
2021-10-07 14:50:00,171.09,171.13,170.81,170.95,6422.0,170.3078,170.3476,170.029,170.1684,6422.0
2021-10-07 14:55:00,170.98,171.08,170.91,170.91,7337.0,170.1983,170.2978,170.1286,170.1286,7337.0
2021-10-07 15:00:00,170.83,171.04,170.71,171.04,14355.0,170.049,170.258,169.9295,170.258,14355.0
2021-10-07 15:05:00,171.1,171.32,171.1,171.26,4002.0,170.3177,170.5367,170.3177,170.477,4002.0
2021-10-07 15:10:00,171.34,171.62,171.26,171.6,4984.0,170.5566,170.8353,170.477,170.8154,4984.0
2021-10-07 15:15:00,171.56,171.56,171.43,171.49,3900.0,170.7756,170.7756,170.6462,170.7059,3900.0
2021-10-07 15:20:00,171.46,171.59,171.42,171.44,11456.0,170.6761,170.8055,170.6363,170.6562,11456.0
2021-10-07 15:25:00,171.43,171.6,171.39,171.5,10467.0,170.6462,170.8154,170.6064,170.7159,10467.0
2021-10-07 15:30:00,171.5,171.6,171.49,171.58,17932.0,170.7159,170.8154,170.7059,170.7955,17932.0
2021-10-07 15:35:00,171.58,171.83,171.55,171.79,14272.0,170.7955,171.0444,170.7657,171.0046,14272.0
2021-10-07 15:40:00,171.82,172.14,171.77,171.95,26343.0,171.0344,171.353,170.9847,171.1638,26343.0
2021-10-07 15:45:00,171.89,172.25,171.75,172.23,31424.0,171.1041,171.4625,170.9647,171.4426,31424.0
2021-10-07 15:50:00,172.1,172.3,171.88,172.21,51504.0,171.3131,171.5122,171.0942,171.4226,51504.0
2021-10-07 15:55:00,172.22,172.38,172.04,172.31,103786.0,171.4326,171.5919,171.2534,171.5222,103786.0
2021-10-08 09:30:00,173.49,173.54,171.27,171.28,16843.0,172.6968,172.7466,170.4869,170.4969,16843.0
2021-10-08 09:35:00,171.43,172.22,171.25,171.74,10332.0,170.6462,171.4326,170.467,170.9548,10332.0
2021-10-08 09:40:00,171.96,172.24,171.65,172.2,8925.0,171.1738,171.4525,170.8652,171.4127,8925.0
2021-10-08 09:45:00,172.02,172.5,172.0,172.37,8908.0,171.2335,171.7113,171.2136,171.5819,8908.0
2021-10-08 09:50:00,172.02,172.16,171.67,172.14,6452.0,171.2335,171.3729,170.8851,171.353,6452.0
2021-10-08 09:55:00,172.29,173.0,172.17,172.93,10418.0,171.5023,172.209,171.3828,172.1394,10418.0
2021-10-08 10:00:00,172.95,173.62,172.87,173.62,4429.0,172.1593,172.8262,172.0796,172.8262,4429.0
2021-10-08 10:05:00,173.63,173.69,173.45,173.65,12233.0,172.8362,172.8959,172.657,172.8561,12233.0
2021-10-08 10:10:00,173.56,174.0,173.44,174.0,17453.0,172.7665,173.2045,172.647,173.2045,17453.0
2021-10-08 10:15:00,173.82,174.0,173.3,173.3,14819.0,173.0253,173.2045,172.5077,172.5077,14819.0
2021-10-08 10:20:00,173.18,173.29,173.0,173.11,5833.0,172.3882,172.4977,172.209,172.3185,5833.0
2021-10-08 10:25:00,173.17,173.68,173.02,173.46,18886.0,172.3783,172.8859,172.2289,172.6669,18886.0
2021-10-08 10:30:00,173.65,173.88,173.65,173.76,2748.0,172.8561,173.085,172.8561,172.9656,2748.0
2021-10-08 10:35:00,173.74,173.74,173.42,173.53,8520.0,172.9456,172.9456,172.6271,172.7366,8520.0
2021-10-08 10:40:00,173.5,173.54,172.75,172.84,9203.0,172.7067,172.7466,171.9602,172.0498,9203.0
2021-10-08 10:45:00,172.86,172.96,172.55,172.61,4034.0,172.0697,172.1692,171.7611,171.8208,4034.0
2021-10-08 10:50:00,172.62,172.84,172.6,172.6,5868.0,171.8308,172.0498,171.8109,171.8109,5868.0
2021-10-08 10:55:00,172.67,172.74,172.31,172.5,8302.0,171.8805,171.9502,171.5222,171.7113,8302.0
2021-10-08 11:00:00,172.46,172.5,172.09,172.12,6966.0,171.6715,171.7113,171.3032,171.3331,6966.0
2021-10-08 11:05:00,172.15,172.24,172.03,172.04,3778.0,171.3629,171.4525,171.2435,171.2534,3778.0
2021-10-08 11:10:00,172.05,172.18,172.04,172.06,7845.0,171.2634,171.3928,171.2534,171.2733,7845.0
2021-10-08 11:15:00,172.06,172.06,171.4,171.47,23635.0,171.2733,171.2733,170.6163,170.686,23635.0
2021-10-08 11:20:00,171.51,171.57,170.77,170.81,19856.0,170.7258,170.7856,169.9892,170.029,19856.0
2021-10-08 11:25:00,170.81,171.07,170.5,170.9,16140.0,170.029,170.2879,169.7205,170.1186,16140.0
2021-10-08 11:30:00,170.94,171.07,170.79,170.92,14960.0,170.1585,170.2879,170.0091,170.1385,14960.0
2021-10-08 11:35:00,171.01,171.06,170.81,170.93,5500.0,170.2281,170.2779,170.029,170.1485,5500.0
2021-10-08 11:40:00,170.84,170.99,170.78,170.78,6650.0,170.0589,170.2082,169.9992,169.9992,6650.0
2021-10-08 11:45:00,170.86,170.9,170.74,170.74,4000.0,170.0788,170.1186,169.9594,169.9594,4000.0
2021-10-08 11:50:00,170.81,171.1,170.72,171.1,2504.0,170.029,170.3177,169.9395,170.3177,2504.0
2021-10-08 11:55:00,170.99,171.02,170.78,170.81,3600.0,170.2082,170.2381,169.9992,170.029,3600.0
2021-10-08 12:00:00,170.84,170.94,170.82,170.93,1965.0,170.0589,170.1585,170.039,170.1485,1965.0
2021-10-08 12:05:00,170.99,171.15,170.82,170.82,16540.0,170.2082,170.3675,170.039,170.039,16540.0
2021-10-08 12:10:00,170.84,171.06,170.8,171.0,7626.0,170.0589,170.2779,170.0191,170.2182,7626.0
2021-10-08 12:15:00,170.94,170.94,170.74,170.77,1900.0,170.1585,170.1585,169.9594,169.9892,1900.0
2021-10-08 12:20:00,170.81,170.99,170.75,170.93,2902.0,170.029,170.2082,169.9693,170.1485,2902.0
2021-10-08 12:25:00,170.87,171.03,170.77,170.91,8035.0,170.0888,170.248,169.9892,170.1286,8035.0
2021-10-08 12:30:00,171.0,171.0,170.89,170.91,9023.0,170.2182,170.2182,170.1087,170.1286,9023.0
2021-10-08 12:35:00,170.96,171.26,170.95,171.23,11039.0,170.1784,170.477,170.1684,170.4471,11039.0
2021-10-08 12:40:00,171.21,171.25,171.04,171.13,13520.0,170.4272,170.467,170.258,170.3476,13520.0
2021-10-08 12:45:00,171.08,171.14,170.9,171.0,6678.0,170.2978,170.3575,170.1186,170.2182,6678.0
2021-10-08 12:50:00,171.0,171.23,170.96,171.23,9189.0,170.2182,170.4471,170.1784,170.4471,9189.0
2021-10-08 12:55:00,171.18,171.35,171.14,171.35,2572.0,170.3974,170.5666,170.3575,170.5666,2572.0
2021-10-08 13:00:00,171.36,171.95,171.34,171.95,11916.0,170.5765,171.1638,170.5566,171.1638,11916.0
2021-10-08 13:05:00,171.89,171.95,171.31,171.31,7350.0,171.1041,171.1638,170.5268,170.5268,7350.0
2021-10-08 13:10:00,171.24,171.28,170.99,171.04,21558.0,170.4571,170.4969,170.2082,170.258,21558.0
2021-10-08 13:15:00,170.97,170.97,170.72,170.72,2177.0,170.1883,170.1883,169.9395,169.9395,2177.0
2021-10-08 13:20:00,170.71,170.79,170.63,170.63,1577.0,169.9295,170.0091,169.8499,169.8499,1577.0
2021-10-08 13:25:00,170.66,170.77,170.58,170.76,2761.0,169.8797,169.9892,169.8001,169.9793,2761.0
2021-10-08 13:30:00,170.66,170.82,170.62,170.81,4450.0,169.8797,170.039,169.8399,170.029,4450.0
2021-10-08 13:35:00,170.77,170.83,170.65,170.66,3532.0,169.9892,170.049,169.8698,169.8797,3532.0
2021-10-08 13:40:00,170.68,170.76,170.66,170.71,1200.0,169.8996,169.9793,169.8797,169.9295,1200.0
2021-10-08 13:45:00,170.84,170.92,170.72,170.8,1211.0,170.0589,170.1385,169.9395,170.0191,1211.0
2021-10-08 13:50:00,170.74,170.84,170.62,170.62,2724.0,169.9594,170.0589,169.8399,169.8399,2724.0
2021-10-08 13:55:00,170.61,170.8,170.59,170.73,5703.0,169.83,170.0191,169.8101,169.9494,5703.0
2021-10-08 14:00:00,170.73,170.91,170.73,170.79,3425.0,169.9494,170.1286,169.9494,170.0091,3425.0
2021-10-08 14:05:00,170.77,170.77,170.57,170.57,3927.0,169.9892,169.9892,169.7901,169.7901,3927.0
2021-10-08 14:10:00,170.57,170.65,170.36,170.38,4643.0,169.7901,169.8698,169.5811,169.601,4643.0
2021-10-08 14:15:00,170.32,170.72,170.32,170.59,33698.0,169.5413,169.9395,169.5413,169.8101,33698.0
2021-10-08 14:20:00,170.64,170.79,170.64,170.75,2646.0,169.8598,170.0091,169.8598,169.9693,2646.0
2021-10-08 14:25:00,170.78,170.94,170.65,170.94,5330.0,169.9992,170.1585,169.8698,170.1585,5330.0
2021-10-08 14:30:00,170.84,170.88,170.68,170.75,3974.0,170.0589,170.0987,169.8996,169.9693,3974.0
2021-10-08 14:35:00,170.7,170.7,170.45,170.5,5425.0,169.9195,169.9195,169.6707,169.7205,5425.0
2021-10-08 14:40:00,170.54,170.56,170.41,170.45,4353.0,169.7603,169.7802,169.6309,169.6707,4353.0
2021-10-08 14:45:00,170.48,170.48,170.15,170.3,3346.0,169.7006,169.7006,169.3721,169.5214,3346.0
2021-10-08 14:50:00,170.27,170.32,170.12,170.12,4180.0,169.4915,169.5413,169.3422,169.3422,4180.0
2021-10-08 14:55:00,170.15,170.31,170.13,170.21,7403.0,169.3721,169.5313,169.3522,169.4318,7403.0
2021-10-08 15:00:00,170.18,170.25,169.83,169.89,11128.0,169.4019,169.4716,169.0535,169.1133,11128.0
2021-10-08 15:05:00,169.93,170.11,169.9,169.93,9394.0,169.1531,169.3322,169.1232,169.1531,9394.0
2021-10-08 15:10:00,169.94,169.94,169.65,169.68,16267.0,169.163,169.163,168.8743,168.9042,16267.0
2021-10-08 15:15:00,169.65,170.05,169.63,169.99,21454.0,168.8743,169.2725,168.8544,169.2128,21454.0
2021-10-08 15:20:00,170.03,170.22,169.97,169.99,10521.0,169.2526,169.4417,169.1929,169.2128,10521.0
2021-10-08 15:25:00,169.99,170.22,169.99,170.0,10544.0,169.2128,169.4417,169.2128,169.2227,10544.0
2021-10-08 15:30:00,169.96,170.16,169.93,170.14,7292.0,169.1829,169.382,169.1531,169.3621,7292.0
2021-10-08 15:35:00,170.1,170.11,169.84,169.95,30405.0,169.3223,169.3322,169.0635,169.173,30405.0
2021-10-08 15:40:00,169.95,170.17,169.87,170.17,30072.0,169.173,169.392,169.0933,169.392,30072.0
2021-10-08 15:45:00,170.17,170.48,170.15,170.24,27087.0,169.392,169.7006,169.3721,169.4617,27087.0
2021-10-08 15:50:00,170.23,170.31,169.95,169.97,53877.0,169.4517,169.5313,169.173,169.1929,53877.0
2021-10-08 15:55:00,170.0,170.1,169.96,169.99,87279.0,169.2227,169.3223,169.1829,169.2128,87279.0
2021-10-11 09:30:00,170.36,171.71,169.55,170.48,26954.0,169.5811,170.9249,168.7748,169.7006,26954.0
2021-10-11 09:35:00,170.52,171.34,170.03,171.16,10037.0,169.7404,170.5566,169.2526,170.3774,10037.0
2021-10-11 09:40:00,171.15,171.79,170.95,171.7,6679.0,170.3675,171.0046,170.1684,170.915,6679.0
2021-10-11 09:45:00,171.75,171.75,170.88,170.95,2860.0,170.9647,170.9647,170.0987,170.1684,2860.0
2021-10-11 09:50:00,171.17,171.21,170.57,170.75,5537.0,170.3874,170.4272,169.7901,169.9693,5537.0
2021-10-11 09:55:00,170.75,170.76,170.26,170.47,5745.0,169.9693,169.9793,169.4816,169.6906,5745.0
2021-10-11 10:00:00,170.57,170.86,170.2,170.44,5331.0,169.7901,170.0788,169.4218,169.6607,5331.0
2021-10-11 10:05:00,170.47,170.77,170.19,170.55,4507.0,169.6906,169.9892,169.4119,169.7702,4507.0
2021-10-11 10:10:00,170.53,170.6,170.14,170.31,7466.0,169.7503,169.82,169.3621,169.5313,7466.0
2021-10-11 10:15:00,170.42,170.68,170.4,170.68,3267.0,169.6408,169.8996,169.6209,169.8996,3267.0
2021-10-11 10:20:00,170.72,170.76,170.51,170.71,1873.0,169.9395,169.9793,169.7304,169.9295,1873.0
2021-10-11 10:25:00,170.73,170.97,170.21,170.23,9033.0,169.9494,170.1883,169.4318,169.4517,9033.0
2021-10-11 10:30:00,170.31,170.46,170.14,170.3,8141.0,169.5313,169.6806,169.3621,169.5214,8141.0
2021-10-11 10:35:00,170.31,170.39,169.97,170.07,12565.0,169.5313,169.611,169.1929,169.2924,12565.0
2021-10-11 10:40:00,170.13,170.26,169.96,170.15,8578.0,169.3522,169.4816,169.1829,169.3721,8578.0
2021-10-11 10:45:00,170.18,170.41,169.98,170.15,19404.0,169.4019,169.6309,169.2028,169.3721,19404.0
2021-10-11 10:50:00,170.12,170.12,169.81,169.97,6011.0,169.3422,169.3422,169.0336,169.1929,6011.0
2021-10-11 10:55:00,169.99,169.99,169.67,169.67,4421.0,169.2128,169.2128,168.8943,168.8943,4421.0
2021-10-11 11:00:00,169.66,169.92,169.66,169.72,3700.0,168.8843,169.1431,168.8843,168.944,3700.0
2021-10-11 11:05:00,169.65,169.89,169.45,169.74,20190.0,168.8743,169.1133,168.6753,168.9639,20190.0
2021-10-11 11:10:00,169.82,170.08,169.82,169.94,3321.0,169.0436,169.3024,169.0436,169.163,3321.0
2021-10-11 11:15:00,170.09,170.34,169.93,170.03,5069.0,169.3123,169.5612,169.1531,169.2526,5069.0
2021-10-11 11:20:00,169.99,170.11,169.93,169.93,3715.0,169.2128,169.3322,169.1531,169.1531,3715.0
2021-10-11 11:25:00,169.99,170.16,169.99,170.15,3339.0,169.2128,169.382,169.2128,169.3721,3339.0
2021-10-11 11:30:00,170.15,170.31,170.15,170.21,3162.0,169.3721,169.5313,169.3721,169.4318,3162.0
2021-10-11 11:35:00,170.21,170.47,170.17,170.36,3471.0,169.4318,169.6906,169.392,169.5811,3471.0
2021-10-11 11:40:00,170.44,170.46,170.22,170.27,4732.0,169.6607,169.6806,169.4417,169.4915,4732.0
2021-10-11 11:45:00,170.31,170.31,169.99,170.07,5864.0,169.5313,169.5313,169.2128,169.2924,5864.0
2021-10-11 11:50:00,170.07,170.22,169.98,170.11,5416.0,169.2924,169.4417,169.2028,169.3322,5416.0
2021-10-11 11:55:00,170.11,170.18,170.01,170.05,3274.0,169.3322,169.4019,169.2327,169.2725,3274.0
2021-10-11 12:00:00,170.09,170.1,169.81,169.87,2628.0,169.3123,169.3223,169.0336,169.0933,2628.0
2021-10-11 12:05:00,169.84,169.86,169.64,169.67,3690.0,169.0635,169.0834,168.8644,168.8943,3690.0
2021-10-11 12:10:00,169.73,169.83,169.34,169.37,4499.0,168.954,169.0535,168.5658,168.5956,4499.0
2021-10-11 12:15:00,169.3,169.34,169.16,169.16,1300.0,168.5259,168.5658,168.3866,168.3866,1300.0
2021-10-11 12:20:00,169.1,169.26,169.1,169.23,5069.0,168.3269,168.4861,168.3269,168.4563,5069.0
2021-10-11 12:25:00,169.23,169.26,168.98,169.16,7482.0,168.4563,168.4861,168.2074,168.3866,7482.0
2021-10-11 12:30:00,169.16,169.2,169.0,169.09,4565.0,168.3866,168.4264,168.2273,168.3169,4565.0
2021-10-11 12:35:00,169.0,169.13,168.84,169.07,4812.0,168.2273,168.3567,168.0681,168.297,4812.0
2021-10-11 12:40:00,169.08,169.14,168.98,169.03,2935.0,168.307,168.3667,168.2074,168.2572,2935.0
2021-10-11 12:45:00,169.0,169.25,169.0,169.09,4205.0,168.2273,168.4762,168.2273,168.3169,4205.0
2021-10-11 12:50:00,169.07,169.09,168.91,168.99,6110.0,168.297,168.3169,168.1377,168.2174,6110.0
2021-10-11 12:55:00,168.94,169.15,168.76,168.81,14170.0,168.1676,168.3766,167.9884,168.0382,14170.0
2021-10-11 13:00:00,168.82,168.82,168.51,168.59,6061.0,168.0481,168.0481,167.7396,167.8192,6061.0
2021-10-11 13:05:00,168.52,168.67,168.42,168.61,7275.0,167.7495,167.8988,167.65,167.8391,7275.0
2021-10-11 13:10:00,168.53,168.9,168.53,168.89,4893.0,167.7595,168.1278,167.7595,168.1178,4893.0
2021-10-11 13:15:00,168.92,168.92,168.66,168.77,5340.0,168.1477,168.1477,167.8889,167.9984,5340.0
2021-10-11 13:20:00,168.82,168.82,168.48,168.48,4683.0,168.0481,168.0481,167.7097,167.7097,4683.0
2021-10-11 13:25:00,168.49,168.68,168.48,168.64,5345.0,167.7197,167.9088,167.7097,167.869,5345.0
2021-10-11 13:30:00,168.63,168.9,168.62,168.9,2784.0,167.859,168.1278,167.8491,168.1278,2784.0
2021-10-11 13:35:00,168.89,168.99,168.79,168.9,3827.0,168.1178,168.2174,168.0183,168.1278,3827.0
2021-10-11 13:40:00,169.06,169.11,168.93,169.03,2508.0,168.287,168.3368,168.1576,168.2572,2508.0
2021-10-11 13:45:00,168.97,169.01,168.49,168.58,4230.0,168.1975,168.2373,167.7197,167.8092,4230.0
2021-10-11 13:50:00,168.65,168.88,168.62,168.88,3122.0,167.8789,168.1079,167.8491,168.1079,3122.0
2021-10-11 13:55:00,168.93,168.93,168.7,168.74,2500.0,168.1576,168.1576,167.9287,167.9685,2500.0
2021-10-11 14:00:00,168.7,168.86,168.61,168.85,4435.0,167.9287,168.088,167.8391,168.078,4435.0
2021-10-11 14:05:00,168.89,169.05,168.84,168.93,3148.0,168.1178,168.2771,168.0681,168.1576,3148.0
2021-10-11 14:10:00,169.04,169.14,169.0,169.14,2436.0,168.2671,168.3667,168.2273,168.3667,2436.0
2021-10-11 14:15:00,169.18,169.31,169.12,169.12,2819.0,168.4065,168.5359,168.3468,168.3468,2819.0
2021-10-11 14:20:00,169.05,169.15,168.74,168.84,3100.0,168.2771,168.3766,167.9685,168.0681,3100.0
2021-10-11 14:25:00,168.97,168.98,168.75,168.85,2498.0,168.1975,168.2074,167.9785,168.078,2498.0
2021-10-11 14:30:00,168.77,169.05,168.77,169.05,2200.0,167.9984,168.2771,167.9984,168.2771,2200.0
2021-10-11 14:35:00,168.96,168.96,168.78,168.78,3552.0,168.1875,168.1875,168.0083,168.0083,3552.0
2021-10-11 14:40:00,168.75,169.05,168.67,169.05,5288.0,167.9785,168.2771,167.8988,168.2771,5288.0
2021-10-11 14:45:00,169.17,169.21,169.02,169.21,1700.0,168.3965,168.4364,168.2472,168.4364,1700.0
2021-10-11 14:50:00,169.06,169.23,168.85,169.23,4300.0,168.287,168.4563,168.078,168.4563,4300.0
2021-10-11 14:55:00,169.23,169.38,169.15,169.36,5075.0,168.4563,168.6056,168.3766,168.5857,5075.0
2021-10-11 15:00:00,169.36,169.47,169.33,169.47,3300.0,168.5857,168.6952,168.5558,168.6952,3300.0
2021-10-11 15:05:00,169.47,169.47,169.2,169.33,3101.0,168.6952,168.6952,168.4264,168.5558,3101.0
2021-10-11 15:10:00,169.37,169.48,169.33,169.36,3200.0,168.5956,168.7051,168.5558,168.5857,3200.0
2021-10-11 15:15:00,169.4,169.4,169.07,169.11,4496.0,168.6255,168.6255,168.297,168.3368,4496.0
2021-10-11 15:20:00,169.1,169.32,169.08,169.11,2895.0,168.3269,168.5459,168.307,168.3368,2895.0
2021-10-11 15:25:00,169.17,169.38,169.13,169.17,4300.0,168.3965,168.6056,168.3567,168.3965,4300.0
2021-10-11 15:30:00,169.26,169.28,169.05,169.05,6338.0,168.4861,168.506,168.2771,168.2771,6338.0
2021-10-11 15:35:00,169.05,169.19,169.02,169.12,9850.0,168.2771,168.4165,168.2472,168.3468,9850.0
2021-10-11 15:40:00,169.03,169.03,168.63,168.69,22769.0,168.2572,168.2572,167.859,167.9187,22769.0
2021-10-11 15:45:00,168.68,168.89,168.65,168.85,17228.0,167.9088,168.1178,167.8789,168.078,17228.0
2021-10-11 15:50:00,168.8,168.85,168.59,168.64,20132.0,168.0282,168.078,167.8192,167.869,20132.0
2021-10-11 15:55:00,168.63,168.7,168.46,168.46,61912.0,167.859,167.9287,167.6898,167.6898,61912.0
2021-10-12 09:30:00,168.76,170.01,168.2,169.55,16371.0,167.9884,169.2327,167.431,168.7748,16371.0
2021-10-12 09:35:00,169.69,169.69,168.85,169.32,7668.0,168.9142,168.9142,168.078,168.5459,7668.0
2021-10-12 09:40:00,169.41,170.18,169.19,169.2,15565.0,168.6354,169.4019,168.4165,168.4264,15565.0
2021-10-12 09:45:00,168.87,169.39,168.63,168.87,14735.0,168.0979,168.6155,167.859,168.0979,14735.0
2021-10-12 09:50:00,169.13,169.92,168.89,169.11,7807.0,168.3567,169.1431,168.1178,168.3368,7807.0
2021-10-12 09:55:00,169.36,169.92,168.98,169.0,5676.0,168.5857,169.1431,168.2074,168.2273,5676.0
2021-10-12 10:00:00,169.13,169.5,168.86,169.26,8586.0,168.3567,168.725,168.088,168.4861,8586.0
2021-10-12 10:05:00,169.27,169.38,168.86,168.95,4860.0,168.4961,168.6056,168.088,168.1775,4860.0
2021-10-12 10:10:00,168.91,168.93,168.56,168.57,5491.0,168.1377,168.1576,167.7893,167.7993,5491.0
2021-10-12 10:15:00,168.57,169.04,167.8,168.36,23200.0,167.7993,168.2671,167.0328,167.5902,23200.0
2021-10-12 10:20:00,168.44,168.5,168.01,168.27,17655.0,167.6699,167.7296,167.2418,167.5007,17655.0
2021-10-12 10:25:00,168.16,168.71,168.06,168.59,5118.0,167.3912,167.9386,167.2916,167.8192,5118.0
2021-10-12 10:30:00,168.67,169.0,168.47,169.0,3882.0,167.8988,168.2273,167.6997,168.2273,3882.0
2021-10-12 10:35:00,168.97,169.1,168.73,168.95,4073.0,168.1975,168.3269,167.9586,168.1775,4073.0
2021-10-12 10:40:00,168.97,168.97,168.72,168.91,4170.0,168.1975,168.1975,167.9486,168.1377,4170.0
2021-10-12 10:45:00,169.03,169.44,169.0,169.44,4301.0,168.2572,168.6653,168.2273,168.6653,4301.0
2021-10-12 10:50:00,169.44,169.56,169.31,169.52,8117.0,168.6653,168.7848,168.5359,168.7449,8117.0
2021-10-12 10:55:00,169.47,169.48,168.77,168.77,10801.0,168.6952,168.7051,167.9984,167.9984,10801.0
2021-10-12 11:00:00,168.92,169.49,168.59,168.7,4883.0,168.1477,168.7151,167.8192,167.9287,4883.0
2021-10-12 11:05:00,168.64,169.19,168.62,169.03,8483.0,167.869,168.4165,167.8491,168.2572,8483.0
2021-10-12 11:10:00,169.0,169.01,168.7,168.95,3893.0,168.2273,168.2373,167.9287,168.1775,3893.0
2021-10-12 11:15:00,168.95,169.07,168.91,169.03,2773.0,168.1775,168.297,168.1377,168.2572,2773.0
2021-10-12 11:20:00,169.18,169.48,169.17,169.37,3802.0,168.4065,168.7051,168.3965,168.5956,3802.0
2021-10-12 11:25:00,169.15,169.38,169.12,169.3,3635.0,168.3766,168.6056,168.3468,168.5259,3635.0
2021-10-12 11:30:00,169.28,169.53,169.26,169.34,2943.0,168.506,168.7549,168.4861,168.5658,2943.0
2021-10-12 11:35:00,169.31,169.73,169.3,169.69,4031.0,168.5359,168.954,168.5259,168.9142,4031.0
2021-10-12 11:40:00,169.67,169.85,169.62,169.82,1782.0,168.8943,169.0734,168.8445,169.0436,1782.0
2021-10-12 11:45:00,169.81,169.89,169.73,169.89,4139.0,169.0336,169.1133,168.954,169.1133,4139.0
2021-10-12 11:50:00,169.91,170.24,169.83,170.15,3685.0,169.1332,169.4617,169.0535,169.3721,3685.0
2021-10-12 11:55:00,170.15,170.25,170.05,170.22,3345.0,169.3721,169.4716,169.2725,169.4417,3345.0
2021-10-12 12:00:00,170.3,170.54,170.3,170.43,7013.0,169.5214,169.7603,169.5214,169.6508,7013.0
2021-10-12 12:05:00,170.51,170.76,170.51,170.63,5098.0,169.7304,169.9793,169.7304,169.8499,5098.0
2021-10-12 12:10:00,170.64,170.71,170.49,170.49,24494.0,169.8598,169.9295,169.7105,169.7105,24494.0
2021-10-12 12:15:00,170.53,170.6,170.01,170.03,5798.0,169.7503,169.82,169.2327,169.2526,5798.0
2021-10-12 12:20:00,169.97,170.16,169.87,170.03,6109.0,169.1929,169.382,169.0933,169.2526,6109.0
2021-10-12 12:25:00,170.09,170.27,169.91,170.05,11360.0,169.3123,169.4915,169.1332,169.2725,11360.0
2021-10-12 12:30:00,170.11,170.31,170.0,170.01,4150.0,169.3322,169.5313,169.2227,169.2327,4150.0
2021-10-12 12:35:00,169.99,170.0,169.76,169.77,3940.0,169.2128,169.2227,168.9838,168.9938,3940.0
2021-10-12 12:40:00,169.72,169.84,169.7,169.84,2760.0,168.944,169.0635,168.9241,169.0635,2760.0
2021-10-12 12:45:00,169.85,169.85,169.67,169.69,1700.0,169.0734,169.0734,168.8943,168.9142,1700.0
2021-10-12 12:50:00,169.66,169.77,169.59,169.71,2703.0,168.8843,168.9938,168.8146,168.9341,2703.0
2021-10-12 12:55:00,169.69,169.77,169.57,169.75,4304.0,168.9142,168.9938,168.7947,168.9739,4304.0
2021-10-12 13:00:00,169.84,170.0,169.83,169.98,3520.0,169.0635,169.2227,169.0535,169.2028,3520.0
2021-10-12 13:05:00,169.88,169.96,169.81,169.92,1870.0,169.1033,169.1829,169.0336,169.1431,1870.0
2021-10-12 13:10:00,169.93,170.05,169.86,170.05,5973.0,169.1531,169.2725,169.0834,169.2725,5973.0
2021-10-12 13:15:00,170.03,170.07,169.89,169.9,2800.0,169.2526,169.2924,169.1133,169.1232,2800.0
2021-10-12 13:20:00,169.87,169.91,169.71,169.82,5780.0,169.0933,169.1332,168.9341,169.0436,5780.0
2021-10-12 13:25:00,169.77,169.99,169.73,169.99,2117.0,168.9938,169.2128,168.954,169.2128,2117.0
2021-10-12 13:30:00,169.96,170.15,169.84,170.15,2473.0,169.1829,169.3721,169.0635,169.3721,2473.0
2021-10-12 13:35:00,170.13,170.23,170.02,170.22,3242.0,169.3522,169.4517,169.2427,169.4417,3242.0
2021-10-12 13:40:00,170.33,170.46,170.33,170.46,1900.0,169.5512,169.6806,169.5512,169.6806,1900.0
2021-10-12 13:45:00,170.4,170.4,170.18,170.29,2404.0,169.6209,169.6209,169.4019,169.5114,2404.0
2021-10-12 13:50:00,170.31,170.41,170.01,170.05,2929.0,169.5313,169.6309,169.2327,169.2725,2929.0
2021-10-12 13:55:00,170.12,170.3,170.09,170.16,1700.0,169.3422,169.5214,169.3123,169.382,1700.0
2021-10-12 14:00:00,170.11,170.24,170.06,170.24,1930.0,169.3322,169.4617,169.2825,169.4617,1930.0
2021-10-12 14:05:00,170.16,170.3,170.09,170.24,3200.0,169.382,169.5214,169.3123,169.4617,3200.0
2021-10-12 14:10:00,170.2,170.4,170.17,170.4,2450.0,169.4218,169.6209,169.392,169.6209,2450.0
2021-10-12 14:15:00,170.39,170.43,170.21,170.22,6870.0,169.611,169.6508,169.4318,169.4417,6870.0
2021-10-12 14:20:00,170.18,170.24,170.09,170.13,5730.0,169.4019,169.4617,169.3123,169.3522,5730.0
2021-10-12 14:25:00,170.13,170.18,170.08,170.14,4049.0,169.3522,169.4019,169.3024,169.3621,4049.0
2021-10-12 14:30:00,170.16,170.18,169.89,169.96,6203.0,169.382,169.4019,169.1133,169.1829,6203.0
2021-10-12 14:35:00,169.95,170.06,169.91,170.06,2020.0,169.173,169.2825,169.1332,169.2825,2020.0
2021-10-12 14:40:00,170.08,170.1,170.01,170.06,1713.0,169.3024,169.3223,169.2327,169.2825,1713.0
2021-10-12 14:45:00,170.1,170.21,170.1,170.19,1300.0,169.3223,169.4318,169.3223,169.4119,1300.0
2021-10-12 14:50:00,170.27,170.27,170.25,170.26,2180.0,169.4915,169.4915,169.4716,169.4816,2180.0
2021-10-12 14:55:00,170.24,170.26,169.92,169.92,3900.0,169.4617,169.4816,169.1431,169.1431,3900.0
2021-10-12 15:00:00,169.85,169.89,169.25,169.29,12243.0,169.0734,169.1133,168.4762,168.516,12243.0
2021-10-12 15:05:00,169.34,169.37,169.13,169.31,3700.0,168.5658,168.5956,168.3567,168.5359,3700.0
2021-10-12 15:10:00,169.29,169.67,169.29,169.67,6900.0,168.516,168.8943,168.516,168.8943,6900.0
2021-10-12 15:15:00,169.62,169.89,169.53,169.88,7300.0,168.8445,169.1133,168.7549,169.1033,7300.0
2021-10-12 15:20:00,169.88,169.93,169.73,169.73,5696.0,169.1033,169.1531,168.954,168.954,5696.0
2021-10-12 15:25:00,169.72,170.0,169.64,170.0,6224.0,168.944,169.2227,168.8644,169.2227,6224.0
2021-10-12 15:30:00,169.96,170.13,169.93,170.08,9839.0,169.1829,169.3522,169.1531,169.3024,9839.0
2021-10-12 15:35:00,170.12,170.3,170.07,170.12,7435.0,169.3422,169.5214,169.2924,169.3422,7435.0
2021-10-12 15:40:00,170.08,170.15,169.73,169.73,20472.0,169.3024,169.3721,168.954,168.954,20472.0
2021-10-12 15:45:00,169.66,169.66,169.41,169.41,20866.0,168.8843,168.8843,168.6354,168.6354,20866.0
2021-10-12 15:50:00,169.44,169.53,169.17,169.41,37753.0,168.6653,168.7549,168.3965,168.6354,37753.0
2021-10-12 15:55:00,169.48,169.64,169.3,169.48,45168.0,168.7051,168.8644,168.5259,168.7051,45168.0
2021-10-13 09:30:00,169.27,169.71,168.54,168.61,11493.0,168.4961,168.9341,167.7694,167.8391,11493.0
2021-10-13 09:35:00,168.3,168.3,167.8,168.18,7402.0,167.5305,167.5305,167.0328,167.4111,7402.0
2021-10-13 09:40:00,168.21,168.96,168.21,168.26,13322.0,167.4409,168.1875,167.4409,167.4907,13322.0
2021-10-13 09:45:00,168.36,168.66,167.58,167.96,13752.0,167.5902,167.8889,166.8138,167.1921,13752.0
2021-10-13 09:50:00,167.89,168.22,167.72,168.22,3467.0,167.1224,167.4509,166.9532,167.4509,3467.0
2021-10-13 09:55:00,168.13,168.52,168.01,168.51,13198.0,167.3613,167.7495,167.2418,167.7396,13198.0
2021-10-13 10:00:00,168.45,168.62,167.91,168.18,13450.0,167.6798,167.8491,167.1423,167.4111,13450.0
2021-10-13 10:05:00,168.24,168.3,167.21,167.4,11909.0,167.4708,167.5305,166.4455,166.6346,11909.0
2021-10-13 10:10:00,167.38,167.46,166.59,166.84,50022.0,166.6147,166.6944,165.8283,166.0772,50022.0
2021-10-13 10:15:00,166.79,166.79,166.27,166.4,14629.0,166.0274,166.0274,165.5098,165.6392,14629.0
2021-10-13 10:20:00,166.44,166.58,165.91,166.31,18899.0,165.679,165.8184,165.1514,165.5496,18899.0
2021-10-13 10:25:00,166.3,166.61,166.19,166.55,30681.0,165.5397,165.8482,165.4302,165.7885,30681.0
2021-10-13 10:30:00,166.57,167.14,166.53,167.14,13752.0,165.8084,166.3758,165.7686,166.3758,13752.0
2021-10-13 10:35:00,167.09,167.09,166.34,166.49,8379.0,166.3261,166.3261,165.5795,165.7288,8379.0
2021-10-13 10:40:00,166.45,166.69,166.34,166.69,5199.0,165.689,165.9279,165.5795,165.9279,5199.0
2021-10-13 10:45:00,166.69,167.27,166.57,167.24,5956.0,165.9279,166.5052,165.8084,166.4754,5956.0
2021-10-13 10:50:00,167.26,167.49,167.12,167.47,4834.0,166.4953,166.7242,166.3559,166.7043,4834.0
2021-10-13 10:55:00,167.52,167.64,167.29,167.55,5221.0,166.7541,166.8735,166.5251,166.784,5221.0
2021-10-13 11:00:00,167.64,168.05,167.62,168.05,4067.0,166.8735,167.2817,166.8536,167.2817,4067.0
2021-10-13 11:05:00,168.06,168.14,167.91,167.98,4580.0,167.2916,167.3713,167.1423,167.212,4580.0
2021-10-13 11:10:00,167.93,167.93,167.5,167.53,5304.0,167.1622,167.1622,166.7342,166.764,5304.0
2021-10-13 11:15:00,167.58,167.79,167.55,167.56,3009.0,166.8138,167.0229,166.784,166.7939,3009.0
2021-10-13 11:20:00,167.63,167.76,167.57,167.72,3457.0,166.8636,166.993,166.8039,166.9532,3457.0
2021-10-13 11:25:00,167.7,167.96,167.57,167.92,3018.0,166.9333,167.1921,166.8039,167.1523,3018.0
2021-10-13 11:30:00,167.87,167.87,167.44,167.65,3744.0,167.1025,167.1025,166.6745,166.8835,3744.0
2021-10-13 11:35:00,167.71,167.71,167.07,167.25,3188.0,166.9432,166.9432,166.3061,166.4853,3188.0
2021-10-13 11:40:00,167.24,167.54,167.24,167.54,2843.0,166.4754,166.774,166.4754,166.774,2843.0
2021-10-13 11:45:00,167.64,167.98,167.53,167.91,4185.0,166.8735,167.212,166.764,167.1423,4185.0
2021-10-13 11:50:00,167.93,167.96,167.7,167.76,2600.0,167.1622,167.1921,166.9333,166.993,2600.0
2021-10-13 11:55:00,167.76,167.8,167.65,167.8,5904.0,166.993,167.0328,166.8835,167.0328,5904.0
2021-10-13 12:00:00,167.83,167.83,167.56,167.62,5496.0,167.0627,167.0627,166.7939,166.8536,5496.0
2021-10-13 12:05:00,167.62,167.9,167.59,167.83,5634.0,166.8536,167.1324,166.8238,167.0627,5634.0
2021-10-13 12:10:00,167.81,167.95,167.74,167.94,2860.0,167.0428,167.1821,166.9731,167.1722,2860.0
2021-10-13 12:15:00,167.9,167.9,167.68,167.82,3131.0,167.1324,167.1324,166.9134,167.0527,3131.0
2021-10-13 12:20:00,167.74,167.8,167.52,167.6,3406.0,166.9731,167.0328,166.7541,166.8337,3406.0
2021-10-13 12:25:00,167.66,167.88,167.66,167.76,2515.0,166.8934,167.1124,166.8934,166.993,2515.0
2021-10-13 12:30:00,167.84,167.84,167.76,167.76,2181.0,167.0726,167.0726,166.993,166.993,2181.0
2021-10-13 12:35:00,167.8,167.8,167.64,167.65,600.0,167.0328,167.0328,166.8735,166.8835,600.0
2021-10-13 12:40:00,167.7,168.0,167.7,167.92,4872.0,166.9333,167.2319,166.9333,167.1523,4872.0
2021-10-13 12:45:00,167.94,167.94,167.49,167.76,4924.0,167.1722,167.1722,166.7242,166.993,4924.0
2021-10-13 12:50:00,167.68,167.69,167.53,167.67,1886.0,166.9134,166.9233,166.764,166.9034,1886.0
2021-10-13 12:55:00,167.59,167.72,167.59,167.72,600.0,166.8238,166.9532,166.8238,166.9532,600.0
2021-10-13 13:00:00,167.72,167.72,167.65,167.72,1037.0,166.9532,166.9532,166.8835,166.9532,1037.0
2021-10-13 13:05:00,167.73,167.93,167.72,167.8,3223.0,166.9631,167.1622,166.9532,167.0328,3223.0
2021-10-13 13:10:00,167.85,168.02,167.83,167.83,2581.0,167.0826,167.2518,167.0627,167.0627,2581.0
2021-10-13 13:15:00,167.82,167.87,167.7,167.87,1600.0,167.0527,167.1025,166.9333,167.1025,1600.0
2021-10-13 13:20:00,167.82,167.85,167.71,167.81,1617.0,167.0527,167.0826,166.9432,167.0428,1617.0
2021-10-13 13:25:00,167.97,168.0,167.93,167.99,1607.0,167.202,167.2319,167.1622,167.2219,1607.0
2021-10-13 13:30:00,168.06,168.28,168.03,168.24,1700.0,167.2916,167.5106,167.2618,167.4708,1700.0
2021-10-13 13:35:00,168.25,168.38,168.13,168.2,2855.0,167.4808,167.6102,167.3613,167.431,2855.0
2021-10-13 13:40:00,168.19,168.2,168.08,168.12,1612.0,167.421,167.431,167.3115,167.3513,1612.0
2021-10-13 13:45:00,168.04,168.18,168.0,168.0,1934.0,167.2717,167.4111,167.2319,167.2319,1934.0
2021-10-13 13:50:00,167.96,168.14,167.95,168.12,1012.0,167.1921,167.3713,167.1821,167.3513,1012.0
2021-10-13 13:55:00,168.18,168.27,168.17,168.2,2400.0,167.4111,167.5007,167.4011,167.431,2400.0
2021-10-13 14:00:00,168.07,168.67,168.07,168.12,3858.0,167.3016,167.8988,167.3016,167.3513,3858.0
2021-10-13 14:05:00,168.14,168.26,168.03,168.03,1868.0,167.3713,167.4907,167.2618,167.2618,1868.0
2021-10-13 14:10:00,168.15,168.37,167.99,168.37,804.0,167.3812,167.6002,167.2219,167.6002,804.0
2021-10-13 14:15:00,168.16,168.36,168.09,168.33,2104.0,167.3912,167.5902,167.3215,167.5604,2104.0
2021-10-13 14:20:00,168.38,168.54,168.34,168.43,1810.0,167.6102,167.7694,167.5703,167.6599,1810.0
2021-10-13 14:25:00,168.37,168.37,168.19,168.19,2977.0,167.6002,167.6002,167.421,167.421,2977.0
2021-10-13 14:30:00,168.16,168.21,168.1,168.21,1577.0,167.3912,167.4409,167.3314,167.4409,1577.0
2021-10-13 14:35:00,168.22,168.3,168.2,168.28,1400.0,167.4509,167.5305,167.431,167.5106,1400.0
2021-10-13 14:40:00,168.3,168.36,168.13,168.17,4601.0,167.5305,167.5902,167.3613,167.4011,4601.0
2021-10-13 14:45:00,168.16,168.17,167.97,168.05,6442.0,167.3912,167.4011,167.202,167.2817,6442.0
2021-10-13 14:50:00,167.99,168.22,167.99,168.11,2024.0,167.2219,167.4509,167.2219,167.3414,2024.0
2021-10-13 14:55:00,168.15,168.27,168.05,168.19,5664.0,167.3812,167.5007,167.2817,167.421,5664.0
2021-10-13 15:00:00,168.25,168.34,168.09,168.09,2344.0,167.4808,167.5703,167.3215,167.3215,2344.0
2021-10-13 15:05:00,168.06,168.31,168.06,168.3,3250.0,167.2916,167.5405,167.2916,167.5305,3250.0
2021-10-13 15:10:00,168.38,168.38,168.02,168.02,5615.0,167.6102,167.6102,167.2518,167.2518,5615.0
2021-10-13 15:15:00,168.02,168.14,167.98,168.07,5249.0,167.2518,167.3713,167.212,167.3016,5249.0
2021-10-13 15:20:00,168.07,168.08,167.6,167.6,9715.0,167.3016,167.3115,166.8337,166.8337,9715.0
2021-10-13 15:25:00,167.66,167.74,167.57,167.63,6171.0,166.8934,166.9731,166.8039,166.8636,6171.0
2021-10-13 15:30:00,167.54,167.76,167.36,167.68,18570.0,166.774,166.993,166.5948,166.9134,18570.0
2021-10-13 15:35:00,167.66,167.72,167.52,167.65,8112.0,166.8934,166.9532,166.7541,166.8835,8112.0
2021-10-13 15:40:00,167.67,168.06,167.65,167.99,15078.0,166.9034,167.2916,166.8835,167.2219,15078.0
2021-10-13 15:45:00,168.03,168.29,167.98,168.21,19135.0,167.2618,167.5206,167.212,167.4409,19135.0
2021-10-13 15:50:00,168.26,168.69,168.26,168.56,26836.0,167.4907,167.9187,167.4907,167.7893,26836.0
2021-10-13 15:55:00,168.6,168.6,168.37,168.53,57052.0,167.8292,167.8292,167.6002,167.7595,57052.0
2021-10-14 09:30:00,169.68,170.58,169.19,169.9,23536.0,168.9042,169.8001,168.4165,169.1232,23536.0
2021-10-14 09:35:00,169.58,169.67,169.0,169.0,6513.0,168.8047,168.8943,168.2273,168.2273,6513.0
2021-10-14 09:40:00,169.16,170.08,169.08,169.71,3972.0,168.3866,169.3024,168.307,168.9341,3972.0
2021-10-14 09:45:00,169.55,170.06,169.34,169.72,4975.0,168.7748,169.2825,168.5658,168.944,4975.0
2021-10-14 09:50:00,169.81,170.36,169.54,169.69,7880.0,169.0336,169.5811,168.7649,168.9142,7880.0
2021-10-14 09:55:00,169.84,169.99,169.48,169.96,8085.0,169.0635,169.2128,168.7051,169.1829,8085.0
2021-10-14 10:00:00,169.91,170.25,169.8,169.8,6991.0,169.1332,169.4716,169.0237,169.0237,6991.0
2021-10-14 10:05:00,169.79,170.04,169.65,169.65,4255.0,169.0137,169.2626,168.8743,168.8743,4255.0
2021-10-14 10:10:00,169.67,169.89,169.5,169.68,6833.0,168.8943,169.1133,168.725,168.9042,6833.0
2021-10-14 10:15:00,169.62,170.25,169.5,170.25,8172.0,168.8445,169.4716,168.725,169.4716,8172.0
2021-10-14 10:20:00,170.34,170.52,170.12,170.52,6251.0,169.5612,169.7404,169.3422,169.7404,6251.0
2021-10-14 10:25:00,170.57,170.7,170.07,170.24,5069.0,169.7901,169.9195,169.2924,169.4617,5069.0
2021-10-14 10:30:00,170.25,170.34,170.11,170.23,4051.0,169.4716,169.5612,169.3322,169.4517,4051.0
2021-10-14 10:35:00,170.26,170.26,169.63,170.08,3900.0,169.4816,169.4816,168.8544,169.3024,3900.0
2021-10-14 10:40:00,169.97,170.23,169.97,169.99,6873.0,169.1929,169.4517,169.1929,169.2128,6873.0
2021-10-14 10:45:00,170.12,170.18,170.01,170.18,2969.0,169.3422,169.4019,169.2327,169.4019,2969.0
2021-10-14 10:50:00,170.28,170.41,170.16,170.33,3600.0,169.5015,169.6309,169.382,169.5512,3600.0
2021-10-14 10:55:00,170.37,170.49,170.25,170.4,6614.0,169.5911,169.7105,169.4716,169.6209,6614.0
2021-10-14 11:00:00,170.38,170.44,169.93,169.93,5432.0,169.601,169.6607,169.1531,169.1531,5432.0
2021-10-14 11:05:00,169.92,169.92,169.44,169.59,3335.0,169.1431,169.1431,168.6653,168.8146,3335.0
2021-10-14 11:10:00,169.61,169.71,169.24,169.28,6683.0,168.8345,168.9341,168.4662,168.506,6683.0
2021-10-14 11:15:00,169.24,169.55,169.16,169.55,5136.0,168.4662,168.7748,168.3866,168.7748,5136.0
2021-10-14 11:20:00,169.55,169.55,169.31,169.48,7564.0,168.7748,168.7748,168.5359,168.7051,7564.0
2021-10-14 11:25:00,169.61,169.69,169.5,169.65,3216.0,168.8345,168.9142,168.725,168.8743,3216.0
2021-10-14 11:30:00,169.71,169.86,169.51,169.55,3838.0,168.9341,169.0834,168.735,168.7748,3838.0
2021-10-14 11:35:00,169.58,169.85,169.5,169.84,4609.0,168.8047,169.0734,168.725,169.0635,4609.0
2021-10-14 11:40:00,169.88,169.88,169.7,169.85,2299.0,169.1033,169.1033,168.9241,169.0734,2299.0
2021-10-14 11:45:00,169.93,169.93,169.69,169.69,2910.0,169.1531,169.1531,168.9142,168.9142,2910.0
2021-10-14 11:50:00,169.68,169.78,169.51,169.57,2200.0,168.9042,169.0038,168.735,168.7947,2200.0
2021-10-14 11:55:00,169.56,169.7,169.52,169.65,5150.0,168.7848,168.9241,168.7449,168.8743,5150.0
2021-10-14 12:00:00,169.79,169.79,169.59,169.59,2900.0,169.0137,169.0137,168.8146,168.8146,2900.0
2021-10-14 12:05:00,169.69,169.7,169.56,169.57,2509.0,168.9142,168.9241,168.7848,168.7947,2509.0
2021-10-14 12:10:00,169.56,169.67,169.54,169.67,2775.0,168.7848,168.8943,168.7649,168.8943,2775.0
2021-10-14 12:15:00,169.58,169.58,169.18,169.31,3833.0,168.8047,168.8047,168.4065,168.5359,3833.0
2021-10-14 12:20:00,169.34,169.54,169.34,169.52,7716.0,168.5658,168.7649,168.5658,168.7449,7716.0
2021-10-14 12:25:00,169.54,169.62,169.52,169.54,1419.0,168.7649,168.8445,168.7449,168.7649,1419.0
2021-10-14 12:30:00,169.58,169.58,169.37,169.51,2613.0,168.8047,168.8047,168.5956,168.735,2613.0
2021-10-14 12:35:00,169.44,169.47,169.2,169.2,2044.0,168.6653,168.6952,168.4264,168.4264,2044.0
2021-10-14 12:40:00,169.18,169.28,169.11,169.2,4047.0,168.4065,168.506,168.3368,168.4264,4047.0
2021-10-14 12:45:00,169.12,169.25,169.11,169.13,3418.0,168.3468,168.4762,168.3368,168.3567,3418.0
2021-10-14 12:50:00,169.05,169.15,169.0,169.08,4639.0,168.2771,168.3766,168.2273,168.307,4639.0
2021-10-14 12:55:00,169.14,169.33,169.13,169.13,3903.0,168.3667,168.5558,168.3567,168.3567,3903.0
2021-10-14 13:00:00,169.16,169.27,168.89,168.89,3362.0,168.3866,168.4961,168.1178,168.1178,3362.0
2021-10-14 13:05:00,168.93,168.95,168.8,168.9,2817.0,168.1576,168.1775,168.0282,168.1278,2817.0
2021-10-14 13:10:00,169.02,169.13,168.91,168.99,3426.0,168.2472,168.3567,168.1377,168.2174,3426.0
2021-10-14 13:15:00,168.97,169.23,168.92,169.23,3424.0,168.1975,168.4563,168.1477,168.4563,3424.0
2021-10-14 13:20:00,169.33,169.33,169.1,169.14,3200.0,168.5558,168.5558,168.3269,168.3667,3200.0
2021-10-14 13:25:00,169.24,169.3,169.14,169.25,3602.0,168.4662,168.5259,168.3667,168.4762,3602.0
2021-10-14 13:30:00,169.31,169.42,169.26,169.3,5032.0,168.5359,168.6454,168.4861,168.5259,5032.0
2021-10-14 13:35:00,169.4,169.53,169.3,169.36,3250.0,168.6255,168.7549,168.5259,168.5857,3250.0
2021-10-14 13:40:00,169.34,169.44,169.29,169.44,1817.0,168.5658,168.6653,168.516,168.6653,1817.0
2021-10-14 13:45:00,169.39,169.65,169.38,169.64,2908.0,168.6155,168.8743,168.6056,168.8644,2908.0
2021-10-14 13:50:00,169.56,169.56,169.4,169.41,3000.0,168.7848,168.7848,168.6255,168.6354,3000.0
2021-10-14 13:55:00,169.43,169.49,169.38,169.42,3156.0,168.6554,168.7151,168.6056,168.6454,3156.0
2021-10-14 14:00:00,169.34,169.34,169.06,169.26,3650.0,168.5658,168.5658,168.287,168.4861,3650.0
2021-10-14 14:05:00,169.2,169.2,169.03,169.03,13206.0,168.4264,168.4264,168.2572,168.2572,13206.0
2021-10-14 14:10:00,168.97,169.13,168.97,169.09,3062.0,168.1975,168.3567,168.1975,168.3169,3062.0
2021-10-14 14:15:00,169.02,169.12,168.96,169.12,2149.0,168.2472,168.3468,168.1875,168.3468,2149.0
2021-10-14 14:20:00,169.09,169.27,168.98,169.15,6412.0,168.3169,168.4961,168.2074,168.3766,6412.0
2021-10-14 14:25:00,169.23,169.23,168.99,169.07,4547.0,168.4563,168.4563,168.2174,168.297,4547.0
2021-10-14 14:30:00,169.01,169.04,168.94,168.97,5600.0,168.2373,168.2671,168.1676,168.1975,5600.0
2021-10-14 14:35:00,168.93,168.95,168.74,168.84,4130.0,168.1576,168.1775,167.9685,168.0681,4130.0
2021-10-14 14:40:00,168.82,168.85,168.67,168.71,4269.0,168.0481,168.078,167.8988,167.9386,4269.0
2021-10-14 14:45:00,168.75,168.9,168.6,168.71,15300.0,167.9785,168.1278,167.8292,167.9386,15300.0
2021-10-14 14:50:00,168.72,168.75,168.57,168.63,2852.0,167.9486,167.9785,167.7993,167.859,2852.0
2021-10-14 14:55:00,168.69,168.75,168.58,168.64,4564.0,167.9187,167.9785,167.8092,167.869,4564.0
2021-10-14 15:00:00,168.61,168.61,168.47,168.53,12300.0,167.8391,167.8391,167.6997,167.7595,12300.0
2021-10-14 15:05:00,168.56,168.6,168.36,168.36,4895.0,167.7893,167.8292,167.5902,167.5902,4895.0
2021-10-14 15:10:00,168.34,168.71,168.32,168.65,13388.0,167.5703,167.9386,167.5504,167.8789,13388.0
2021-10-14 15:15:00,168.67,168.74,168.55,168.74,8763.0,167.8988,167.9685,167.7794,167.9685,8763.0
2021-10-14 15:20:00,168.74,168.8,168.62,168.65,4148.0,167.9685,168.0282,167.8491,167.8789,4148.0
2021-10-14 15:25:00,168.62,168.86,168.62,168.74,5702.0,167.8491,168.088,167.8491,167.9685,5702.0
2021-10-14 15:30:00,168.7,168.95,168.7,168.71,6258.0,167.9287,168.1775,167.9287,167.9386,6258.0
2021-10-14 15:35:00,168.73,168.87,168.61,168.68,6056.0,167.9586,168.0979,167.8391,167.9088,6056.0
2021-10-14 15:40:00,168.67,168.77,168.58,168.61,8516.0,167.8988,167.9984,167.8092,167.8391,8516.0
2021-10-14 15:45:00,168.61,168.76,168.52,168.75,21250.0,167.8391,167.9884,167.7495,167.9785,21250.0
2021-10-14 15:50:00,168.82,169.23,168.76,169.13,35827.0,168.0481,168.4563,167.9884,168.3567,35827.0
2021-10-14 15:55:00,169.19,169.23,168.48,168.89,150775.0,168.4165,168.4563,167.7097,168.1178,150775.0
2021-10-15 09:30:00,170.57,172.64,170.42,172.23,47802.0,169.7901,171.8507,169.6408,171.4426,47802.0
2021-10-15 09:35:00,171.81,172.03,170.23,170.33,47223.0,171.0245,171.2435,169.4517,169.5512,47223.0
2021-10-15 09:40:00,170.62,171.99,170.58,171.92,8215.0,169.8399,171.2037,169.8001,171.134,8215.0
2021-10-15 09:45:00,172.22,172.91,171.79,172.82,34722.0,171.4326,172.1194,171.0046,172.0299,34722.0
2021-10-15 09:50:00,172.71,174.09,172.4,173.04,52911.0,171.9204,173.294,171.6118,172.2489,52911.0
2021-10-15 09:55:00,173.03,173.5,172.96,173.2,9652.0,172.2389,172.7067,172.1692,172.4081,9652.0
2021-10-15 10:00:00,173.11,173.32,172.87,173.15,15384.0,172.3185,172.5276,172.0796,172.3583,15384.0
2021-10-15 10:05:00,173.07,173.96,173.07,173.96,12338.0,172.2787,173.1646,172.2787,173.1646,12338.0
2021-10-15 10:10:00,173.91,173.94,173.45,173.7,10334.0,173.1149,173.1447,172.657,172.9058,10334.0
2021-10-15 10:15:00,173.85,173.85,173.23,173.52,19785.0,173.0551,173.0551,172.438,172.7267,19785.0
2021-10-15 10:20:00,173.37,173.54,172.77,172.93,16452.0,172.5773,172.7466,171.9801,172.1394,16452.0
2021-10-15 10:25:00,172.81,173.06,172.43,172.58,12042.0,172.0199,172.2688,171.6416,171.791,12042.0
2021-10-15 10:30:00,172.73,173.34,172.71,173.09,11606.0,171.9403,172.5475,171.9204,172.2986,11606.0
2021-10-15 10:35:00,173.09,173.51,172.95,173.24,23584.0,172.2986,172.7167,172.1593,172.4479,23584.0
2021-10-15 10:40:00,173.26,173.67,173.22,173.66,24551.0,172.4678,172.876,172.428,172.866,24551.0
2021-10-15 10:45:00,173.78,173.78,173.38,173.75,14753.0,172.9855,172.9855,172.5873,172.9556,14753.0
2021-10-15 10:50:00,173.82,174.29,173.68,174.01,22452.0,173.0253,173.4931,172.8859,173.2144,22452.0
2021-10-15 10:55:00,173.97,174.39,173.92,174.39,21172.0,173.1746,173.5927,173.1248,173.5927,21172.0
2021-10-15 11:00:00,174.5,174.85,174.35,174.62,22037.0,173.7022,174.0506,173.5529,173.8216,22037.0
2021-10-15 11:05:00,174.6,174.82,174.48,174.5,20565.0,173.8017,174.0207,173.6823,173.7022,20565.0
2021-10-15 11:10:00,174.5,174.75,174.44,174.54,8892.0,173.7022,173.951,173.6424,173.742,8892.0
2021-10-15 11:15:00,174.56,174.7,174.47,174.7,12970.0,173.7619,173.9013,173.6723,173.9013,12970.0
2021-10-15 11:20:00,174.68,174.79,174.35,174.52,12362.0,173.8814,173.9908,173.5529,173.7221,12362.0
2021-10-15 11:25:00,174.47,174.52,174.16,174.28,5630.0,173.6723,173.7221,173.3637,173.4832,5630.0
2021-10-15 11:30:00,174.25,174.47,174.17,174.18,7999.0,173.4533,173.6723,173.3737,173.3836,7999.0
2021-10-15 11:35:00,174.14,174.15,173.87,173.99,6829.0,173.3438,173.3538,173.0751,173.1945,6829.0
2021-10-15 11:40:00,174.04,174.27,173.87,173.87,9130.0,173.2443,173.4732,173.0751,173.0751,9130.0
2021-10-15 11:45:00,173.93,174.18,173.87,173.95,7934.0,173.1348,173.3836,173.0751,173.1547,7934.0
2021-10-15 11:50:00,173.95,174.08,173.86,174.05,6745.0,173.1547,173.2841,173.0651,173.2542,6745.0
2021-10-15 11:55:00,174.12,174.17,173.88,174.0,9627.0,173.3239,173.3737,173.085,173.2045,9627.0
2021-10-15 12:00:00,173.91,174.08,173.87,173.92,4298.0,173.1149,173.2841,173.0751,173.1248,4298.0
2021-10-15 12:05:00,173.97,174.1,173.72,173.75,14486.0,173.1746,173.304,172.9257,172.9556,14486.0
2021-10-15 12:10:00,173.71,173.86,173.54,173.81,8470.0,172.9158,173.0651,172.7466,173.0153,8470.0
2021-10-15 12:15:00,173.87,173.91,173.5,173.5,10212.0,173.0751,173.1149,172.7067,172.7067,10212.0
2021-10-15 12:20:00,173.5,173.88,173.49,173.75,9574.0,172.7067,173.085,172.6968,172.9556,9574.0
2021-10-15 12:25:00,173.73,173.73,173.46,173.55,8105.0,172.9357,172.9357,172.6669,172.7565,8105.0
2021-10-15 12:30:00,173.57,173.61,173.19,173.33,5785.0,172.7764,172.8162,172.3982,172.5375,5785.0
2021-10-15 12:35:00,173.33,173.59,173.17,173.59,7649.0,172.5375,172.7963,172.3783,172.7963,7649.0
2021-10-15 12:40:00,173.53,173.62,173.44,173.57,6847.0,172.7366,172.8262,172.647,172.7764,6847.0
2021-10-15 12:45:00,173.57,173.57,173.26,173.3,4737.0,172.7764,172.7764,172.4678,172.5077,4737.0
2021-10-15 12:50:00,173.24,173.71,173.24,173.67,8100.0,172.4479,172.9158,172.4479,172.876,8100.0
2021-10-15 12:55:00,173.68,173.8,173.58,173.75,8895.0,172.8859,173.0054,172.7864,172.9556,8895.0
2021-10-15 13:00:00,173.87,173.9,173.66,173.73,10730.0,173.0751,173.1049,172.866,172.9357,10730.0
2021-10-15 13:05:00,173.67,173.77,173.55,173.56,5419.0,172.876,172.9755,172.7565,172.7665,5419.0
2021-10-15 13:10:00,173.58,173.69,173.43,173.53,9693.0,172.7864,172.8959,172.6371,172.7366,9693.0
2021-10-15 13:15:00,173.54,173.8,173.54,173.62,5979.0,172.7466,173.0054,172.7466,172.8262,5979.0
2021-10-15 13:20:00,173.54,173.6,173.29,173.33,10471.0,172.7466,172.8063,172.4977,172.5375,10471.0
2021-10-15 13:25:00,173.34,173.46,173.29,173.29,6967.0,172.5475,172.6669,172.4977,172.4977,6967.0
2021-10-15 13:30:00,173.33,173.42,173.21,173.21,6054.0,172.5375,172.6271,172.4181,172.4181,6054.0
2021-10-15 13:35:00,173.25,173.41,173.17,173.32,6060.0,172.4579,172.6172,172.3783,172.5276,6060.0
2021-10-15 13:40:00,173.37,173.37,173.17,173.23,7886.0,172.5773,172.5773,172.3783,172.438,7886.0
2021-10-15 13:45:00,173.22,173.4,173.17,173.34,4353.0,172.428,172.6072,172.3783,172.5475,4353.0
2021-10-15 13:50:00,173.33,173.87,173.32,173.74,9216.0,172.5375,173.0751,172.5276,172.9456,9216.0
2021-10-15 13:55:00,173.68,173.73,173.58,173.63,5841.0,172.8859,172.9357,172.7864,172.8362,5841.0
2021-10-15 14:00:00,173.67,173.71,173.57,173.58,4719.0,172.876,172.9158,172.7764,172.7864,4719.0
2021-10-15 14:05:00,173.57,173.81,173.51,173.74,8981.0,172.7764,173.0153,172.7167,172.9456,8981.0
2021-10-15 14:10:00,173.73,173.73,173.41,173.44,6799.0,172.9357,172.9357,172.6172,172.647,6799.0
2021-10-15 14:15:00,173.46,173.58,173.29,173.58,13882.0,172.6669,172.7864,172.4977,172.7864,13882.0
2021-10-15 14:20:00,173.49,173.92,173.48,173.51,12972.0,172.6968,173.1248,172.6868,172.7167,12972.0
2021-10-15 14:25:00,173.5,173.53,173.24,173.25,4879.0,172.7067,172.7366,172.4479,172.4579,4879.0
2021-10-15 14:30:00,173.33,173.33,172.94,173.09,15298.0,172.5375,172.5375,172.1493,172.2986,15298.0
2021-10-15 14:35:00,173.09,173.28,172.89,173.22,11064.0,172.2986,172.4878,172.0995,172.428,11064.0
2021-10-15 14:40:00,173.23,173.3,173.08,173.14,5855.0,172.438,172.5077,172.2887,172.3484,5855.0
2021-10-15 14:45:00,173.16,173.19,172.87,173.14,10952.0,172.3683,172.3982,172.0796,172.3484,10952.0
2021-10-15 14:50:00,173.16,173.16,172.85,173.06,9685.0,172.3683,172.3683,172.0597,172.2688,9685.0
2021-10-15 14:55:00,173.11,173.28,172.95,172.99,14960.0,172.3185,172.4878,172.1593,172.1991,14960.0
2021-10-15 15:00:00,172.95,172.99,172.74,172.76,13712.0,172.1593,172.1991,171.9502,171.9701,13712.0
2021-10-15 15:05:00,172.72,172.74,172.52,172.67,20512.0,171.9303,171.9502,171.7312,171.8805,20512.0
2021-10-15 15:10:00,172.68,172.79,172.59,172.69,11807.0,171.8905,172.0,171.8009,171.9005,11807.0
2021-10-15 15:15:00,172.72,172.9,172.72,172.75,9870.0,171.9303,172.1095,171.9303,171.9602,9870.0
2021-10-15 15:20:00,172.72,172.85,172.58,172.72,15757.0,171.9303,172.0597,171.791,171.9303,15757.0
2021-10-15 15:25:00,172.7,172.76,172.46,172.51,19344.0,171.9104,171.9701,171.6715,171.7213,19344.0
2021-10-15 15:30:00,172.53,172.8,172.45,172.77,24645.0,171.7412,172.0099,171.6615,171.9801,24645.0
2021-10-15 15:35:00,172.75,172.88,172.59,172.73,23763.0,171.9602,172.0896,171.8009,171.9403,23763.0
2021-10-15 15:40:00,172.72,172.82,172.55,172.82,27942.0,171.9303,172.0299,171.7611,172.0299,27942.0
2021-10-15 15:45:00,172.78,172.85,172.46,172.5,34963.0,171.99,172.0597,171.6715,171.7113,34963.0
2021-10-15 15:50:00,172.5,172.56,171.84,171.84,80967.0,171.7113,171.771,171.0543,171.0543,80967.0
2021-10-15 15:55:00,171.88,172.03,171.7,172.0,111198.0,171.0942,171.2435,170.915,171.2136,111198.0
2021-10-18 09:30:00,170.8,171.35,170.42,170.98,15941.0,170.0191,170.5666,169.6408,170.1983,15941.0
2021-10-18 09:35:00,171.0,171.01,169.45,169.5,18840.0,170.2182,170.2281,168.6753,168.725,18840.0
2021-10-18 09:40:00,169.5,169.94,169.18,169.92,18574.0,168.725,169.163,168.4065,169.1431,18574.0
2021-10-18 09:45:00,170.2,170.42,169.73,170.35,11956.0,169.4218,169.6408,168.954,169.5711,11956.0
2021-10-18 09:50:00,170.4,170.83,169.71,169.76,10012.0,169.6209,170.049,168.9341,168.9838,10012.0
2021-10-18 09:55:00,169.82,170.58,169.82,170.54,9417.0,169.0436,169.8001,169.0436,169.7603,9417.0
2021-10-18 10:00:00,170.42,171.02,170.13,170.84,5526.0,169.6408,170.2381,169.3522,170.0589,5526.0
2021-10-18 10:05:00,170.93,171.3,170.65,171.3,9929.0,170.1485,170.5168,169.8698,170.5168,9929.0
2021-10-18 10:10:00,171.15,171.27,170.75,171.2,8506.0,170.3675,170.4869,169.9693,170.4173,8506.0
2021-10-18 10:15:00,171.35,171.74,171.3,171.72,10767.0,170.5666,170.9548,170.5168,170.9349,10767.0
2021-10-18 10:20:00,171.71,171.88,171.55,171.77,2800.0,170.9249,171.0942,170.7657,170.9847,2800.0
2021-10-18 10:25:00,171.85,171.85,171.54,171.74,2945.0,171.0643,171.0643,170.7557,170.9548,2945.0
2021-10-18 10:30:00,171.76,171.85,171.25,171.25,3801.0,170.9747,171.0643,170.467,170.467,3801.0
2021-10-18 10:35:00,171.19,171.42,171.11,171.35,4950.0,170.4073,170.6363,170.3277,170.5666,4950.0
2021-10-18 10:40:00,171.38,171.65,171.36,171.46,3450.0,170.5964,170.8652,170.5765,170.6761,3450.0
2021-10-18 10:45:00,171.5,171.5,171.11,171.29,4724.0,170.7159,170.7159,170.3277,170.5069,4724.0
2021-10-18 10:50:00,171.35,171.35,171.02,171.14,8134.0,170.5666,170.5666,170.2381,170.3575,8134.0
2021-10-18 10:55:00,171.25,171.27,171.1,171.12,4316.0,170.467,170.4869,170.3177,170.3376,4316.0
2021-10-18 11:00:00,171.17,171.25,171.09,171.25,3019.0,170.3874,170.467,170.3078,170.467,3019.0
2021-10-18 11:05:00,171.31,171.38,171.21,171.23,3680.0,170.5268,170.5964,170.4272,170.4471,3680.0
2021-10-18 11:10:00,171.19,171.19,170.8,170.81,4048.0,170.4073,170.4073,170.0191,170.029,4048.0
2021-10-18 11:15:00,170.77,170.77,170.49,170.71,5813.0,169.9892,169.9892,169.7105,169.9295,5813.0
2021-10-18 11:20:00,170.64,170.91,170.63,170.91,4603.0,169.8598,170.1286,169.8499,170.1286,4603.0
2021-10-18 11:25:00,170.81,170.81,170.33,170.36,6313.0,170.029,170.029,169.5512,169.5811,6313.0
2021-10-18 11:30:00,170.26,170.55,170.25,170.44,5360.0,169.4816,169.7702,169.4716,169.6607,5360.0
2021-10-18 11:35:00,170.41,170.41,170.03,170.14,6995.0,169.6309,169.6309,169.2526,169.3621,6995.0
2021-10-18 11:40:00,170.14,170.34,170.13,170.27,3260.0,169.3621,169.5612,169.3522,169.4915,3260.0
2021-10-18 11:45:00,170.3,170.39,170.28,170.35,2092.0,169.5214,169.611,169.5015,169.5711,2092.0
2021-10-18 11:50:00,170.36,170.62,170.36,170.4,4201.0,169.5811,169.8399,169.5811,169.6209,4201.0
2021-10-18 11:55:00,170.38,170.61,170.38,170.5,2993.0,169.601,169.83,169.601,169.7205,2993.0
2021-10-18 12:00:00,170.44,170.67,170.43,170.53,4131.0,169.6607,169.8897,169.6508,169.7503,4131.0
2021-10-18 12:05:00,170.53,170.57,170.48,170.57,1500.0,169.7503,169.7901,169.7006,169.7901,1500.0
2021-10-18 12:10:00,170.57,170.79,170.57,170.79,2070.0,169.7901,170.0091,169.7901,170.0091,2070.0
2021-10-18 12:15:00,170.78,170.81,170.59,170.72,3555.0,169.9992,170.029,169.8101,169.9395,3555.0
2021-10-18 12:20:00,170.72,170.8,170.59,170.72,3513.0,169.9395,170.0191,169.8101,169.9395,3513.0
2021-10-18 12:25:00,170.68,170.68,170.13,170.27,3900.0,169.8996,169.8996,169.3522,169.4915,3900.0
2021-10-18 12:30:00,170.28,170.48,170.28,170.35,4853.0,169.5015,169.7006,169.5015,169.5711,4853.0
2021-10-18 12:35:00,170.39,170.45,170.36,170.37,2250.0,169.611,169.6707,169.5811,169.5911,2250.0
2021-10-18 12:40:00,170.4,170.46,170.38,170.46,2005.0,169.6209,169.6806,169.601,169.6806,2005.0
2021-10-18 12:45:00,170.44,170.44,170.2,170.25,3466.0,169.6607,169.6607,169.4218,169.4716,3466.0
2021-10-18 12:50:00,170.23,170.26,170.17,170.22,2082.0,169.4517,169.4816,169.392,169.4417,2082.0
2021-10-18 12:55:00,170.22,170.4,170.18,170.26,7238.0,169.4417,169.6209,169.4019,169.4816,7238.0
2021-10-18 13:00:00,170.24,170.35,170.21,170.22,4924.0,169.4617,169.5711,169.4318,169.4417,4924.0
2021-10-18 13:05:00,170.27,170.32,170.2,170.28,4088.0,169.4915,169.5413,169.4218,169.5015,4088.0
2021-10-18 13:10:00,170.29,170.35,170.27,170.29,2242.0,169.5114,169.5711,169.4915,169.5114,2242.0
2021-10-18 13:15:00,170.42,170.6,170.42,170.58,4435.0,169.6408,169.82,169.6408,169.8001,4435.0
2021-10-18 13:20:00,170.58,170.66,170.52,170.61,9748.0,169.8001,169.8797,169.7404,169.83,9748.0
2021-10-18 13:25:00,170.65,170.67,170.38,170.43,8715.0,169.8698,169.8897,169.601,169.6508,8715.0
2021-10-18 13:30:00,170.38,170.38,170.09,170.09,5755.0,169.601,169.601,169.3123,169.3123,5755.0
2021-10-18 13:35:00,170.1,170.23,170.1,170.23,6009.0,169.3223,169.4517,169.3223,169.4517,6009.0
2021-10-18 13:40:00,170.25,170.25,169.95,169.97,5593.0,169.4716,169.4716,169.173,169.1929,5593.0
2021-10-18 13:45:00,169.99,170.04,169.92,169.98,6095.0,169.2128,169.2626,169.1431,169.2028,6095.0
2021-10-18 13:50:00,170.0,170.14,169.97,170.1,5720.0,169.2227,169.3621,169.1929,169.3223,5720.0
2021-10-18 13:55:00,170.12,170.18,170.04,170.18,5208.0,169.3422,169.4019,169.2626,169.4019,5208.0
2021-10-18 14:00:00,170.17,170.21,170.11,170.16,9094.0,169.392,169.4318,169.3322,169.382,9094.0
2021-10-18 14:05:00,170.21,170.28,170.06,170.1,6032.0,169.4318,169.5015,169.2825,169.3223,6032.0
2021-10-18 14:10:00,170.07,170.11,169.85,170.02,5919.0,169.2924,169.3322,169.0734,169.2427,5919.0
2021-10-18 14:15:00,170.06,170.4,170.06,170.4,8635.0,169.2825,169.6209,169.2825,169.6209,8635.0
2021-10-18 14:20:00,170.36,170.49,170.3,170.45,4096.0,169.5811,169.7105,169.5214,169.6707,4096.0
2021-10-18 14:25:00,170.42,170.42,170.17,170.42,5033.0,169.6408,169.6408,169.392,169.6408,5033.0
2021-10-18 14:30:00,170.43,170.43,170.3,170.32,2532.0,169.6508,169.6508,169.5214,169.5413,2532.0
2021-10-18 14:35:00,170.34,170.38,170.18,170.18,5270.0,169.5612,169.601,169.4019,169.4019,5270.0
2021-10-18 14:40:00,170.18,170.34,170.16,170.3,5466.0,169.4019,169.5612,169.382,169.5214,5466.0
2021-10-18 14:45:00,170.31,170.43,170.31,170.35,5763.0,169.5313,169.6508,169.5313,169.5711,5763.0
2021-10-18 14:50:00,170.38,170.68,170.36,170.57,10371.0,169.601,169.8996,169.5811,169.7901,10371.0
2021-10-18 14:55:00,170.49,170.66,170.39,170.41,5040.0,169.7105,169.8797,169.611,169.6309,5040.0
2021-10-18 15:00:00,170.39,170.53,170.35,170.49,4225.0,169.611,169.7503,169.5711,169.7105,4225.0
2021-10-18 15:05:00,170.52,170.55,170.33,170.36,6856.0,169.7404,169.7702,169.5512,169.5811,6856.0
2021-10-18 15:10:00,170.41,170.52,170.3,170.3,3046.0,169.6309,169.7404,169.5214,169.5214,3046.0
2021-10-18 15:15:00,170.3,170.48,170.27,170.34,5468.0,169.5214,169.7006,169.4915,169.5612,5468.0
2021-10-18 15:20:00,170.42,170.58,170.4,170.51,6826.0,169.6408,169.8001,169.6209,169.7304,6826.0
2021-10-18 15:25:00,170.47,170.47,170.36,170.4,4315.0,169.6906,169.6906,169.5811,169.6209,4315.0
2021-10-18 15:30:00,170.38,170.49,170.27,170.34,10539.0,169.601,169.7105,169.4915,169.5612,10539.0
2021-10-18 15:35:00,170.36,170.41,170.25,170.37,12211.0,169.5811,169.6309,169.4716,169.5911,12211.0
2021-10-18 15:40:00,170.35,170.45,170.13,170.15,14136.0,169.5711,169.6707,169.3522,169.3721,14136.0
2021-10-18 15:45:00,170.13,170.24,170.0,170.09,16993.0,169.3522,169.4617,169.2227,169.3123,16993.0
2021-10-18 15:50:00,170.09,170.26,169.94,169.97,41220.0,169.3123,169.4816,169.163,169.1929,41220.0
2021-10-18 15:55:00,170.01,170.01,169.79,169.93,57832.0,169.2327,169.2327,169.0137,169.1531,57832.0
2021-10-19 09:30:00,170.01,170.61,169.04,170.17,31418.0,169.2327,169.83,168.2671,169.392,31418.0
2021-10-19 09:35:00,170.18,170.48,169.68,169.68,6450.0,169.4019,169.7006,168.9042,168.9042,6450.0
2021-10-19 09:40:00,169.6,169.99,169.28,169.51,10251.0,168.8246,169.2128,168.506,168.735,10251.0
2021-10-19 09:45:00,169.76,170.04,169.56,169.75,8557.0,168.9838,169.2626,168.7848,168.9739,8557.0
2021-10-19 09:50:00,169.76,170.06,169.5,169.5,8736.0,168.9838,169.2825,168.725,168.725,8736.0
2021-10-19 09:55:00,169.68,169.68,168.99,169.12,9592.0,168.9042,168.9042,168.2174,168.3468,9592.0
2021-10-19 10:00:00,169.13,169.13,168.4,168.92,39435.0,168.3567,168.3567,167.6301,168.1477,39435.0
2021-10-19 10:05:00,168.99,169.11,168.55,168.81,24708.0,168.2174,168.3368,167.7794,168.0382,24708.0
2021-10-19 10:10:00,168.85,168.86,168.27,168.33,13514.0,168.078,168.088,167.5007,167.5604,13514.0
2021-10-19 10:15:00,168.32,168.47,168.12,168.15,9984.0,167.5504,167.6997,167.3513,167.3812,9984.0
2021-10-19 10:20:00,168.14,168.28,167.8,167.96,6753.0,167.3713,167.5106,167.0328,167.1921,6753.0
2021-10-19 10:25:00,168.08,168.18,167.69,167.78,7457.0,167.3115,167.4111,166.9233,167.0129,7457.0
2021-10-19 10:30:00,167.75,167.76,167.43,167.64,9131.0,166.983,166.993,166.6645,166.8735,9131.0
2021-10-19 10:35:00,167.64,167.7,167.29,167.5,11023.0,166.8735,166.9333,166.5251,166.7342,11023.0
2021-10-19 10:40:00,167.56,167.63,167.34,167.36,7894.0,166.7939,166.8636,166.5749,166.5948,7894.0
2021-10-19 10:45:00,167.33,167.66,167.16,167.41,7899.0,166.565,166.8934,166.3957,166.6446,7899.0
2021-10-19 10:50:00,167.38,167.86,167.38,167.75,7719.0,166.6147,167.0925,166.6147,166.983,7719.0
2021-10-19 10:55:00,167.8,167.91,167.55,167.57,13183.0,167.0328,167.1423,166.784,166.8039,13183.0
2021-10-19 11:00:00,167.6,167.93,167.56,167.92,18739.0,166.8337,167.1622,166.7939,167.1523,18739.0
2021-10-19 11:05:00,167.92,168.47,167.75,168.17,10061.0,167.1523,167.6997,166.983,167.4011,10061.0
2021-10-19 11:10:00,168.1,168.18,167.94,167.96,9831.0,167.3314,167.4111,167.1722,167.1921,9831.0
2021-10-19 11:15:00,167.96,168.26,167.92,168.01,4392.0,167.1921,167.4907,167.1523,167.2418,4392.0
2021-10-19 11:20:00,168.01,168.21,168.0,168.13,3305.0,167.2418,167.4409,167.2319,167.3613,3305.0
2021-10-19 11:25:00,168.15,168.18,167.97,168.02,4000.0,167.3812,167.4111,167.202,167.2518,4000.0
2021-10-19 11:30:00,167.98,168.02,167.54,167.54,8378.0,167.212,167.2518,166.774,166.774,8378.0
2021-10-19 11:35:00,167.63,167.76,167.4,167.4,9827.0,166.8636,166.993,166.6346,166.6346,9827.0
2021-10-19 11:40:00,167.39,167.64,167.37,167.49,16749.0,166.6247,166.8735,166.6048,166.7242,16749.0
2021-10-19 11:45:00,167.48,167.61,167.27,167.61,14824.0,166.7143,166.8437,166.5052,166.8437,14824.0
2021-10-19 11:50:00,167.63,167.77,167.57,167.65,5573.0,166.8636,167.0029,166.8039,166.8835,5573.0
2021-10-19 11:55:00,167.64,167.95,167.52,167.72,6600.0,166.8735,167.1821,166.7541,166.9532,6600.0
2021-10-19 12:00:00,167.7,167.77,167.6,167.65,2018.0,166.9333,167.0029,166.8337,166.8835,2018.0
2021-10-19 12:05:00,167.61,167.86,167.58,167.68,5081.0,166.8437,167.0925,166.8138,166.9134,5081.0
2021-10-19 12:10:00,167.68,167.93,167.6,167.89,5101.0,166.9134,167.1622,166.8337,167.1224,5101.0
2021-10-19 12:15:00,167.95,167.95,167.69,167.75,7254.0,167.1821,167.1821,166.9233,166.983,7254.0
2021-10-19 12:20:00,167.67,167.84,167.41,167.48,25088.0,166.9034,167.0726,166.6446,166.7143,25088.0
2021-10-19 12:25:00,167.4,167.5,167.2,167.31,15260.0,166.6346,166.7342,166.4356,166.545,15260.0
2021-10-19 12:30:00,167.31,167.46,167.31,167.45,12152.0,166.545,166.6944,166.545,166.6844,12152.0
2021-10-19 12:35:00,167.45,167.6,167.45,167.55,8075.0,166.6844,166.8337,166.6844,166.784,8075.0
2021-10-19 12:40:00,167.56,167.84,167.56,167.84,6498.0,166.7939,167.0726,166.7939,167.0726,6498.0
2021-10-19 12:45:00,167.88,168.01,167.75,168.0,8716.0,167.1124,167.2418,166.983,167.2319,8716.0
2021-10-19 12:50:00,168.0,168.04,167.85,167.88,7402.0,167.2319,167.2717,167.0826,167.1124,7402.0
2021-10-19 12:55:00,167.81,167.96,167.78,167.89,8514.0,167.0428,167.1921,167.0129,167.1224,8514.0
2021-10-19 13:00:00,167.94,168.03,167.83,167.9,7244.0,167.1722,167.2618,167.0627,167.1324,7244.0
2021-10-19 13:05:00,167.85,168.03,167.85,168.03,4900.0,167.0826,167.2618,167.0826,167.2618,4900.0
2021-10-19 13:10:00,167.99,168.09,167.87,168.06,12213.0,167.2219,167.3215,167.1025,167.2916,12213.0
2021-10-19 13:15:00,168.09,168.24,168.09,168.12,4557.0,167.3215,167.4708,167.3215,167.3513,4557.0
2021-10-19 13:20:00,168.08,168.35,168.06,168.22,2114.0,167.3115,167.5803,167.2916,167.4509,2114.0
2021-10-19 13:25:00,168.22,168.34,168.16,168.24,2500.0,167.4509,167.5703,167.3912,167.4708,2500.0
2021-10-19 13:30:00,168.2,168.29,168.13,168.29,2178.0,167.431,167.5206,167.3613,167.5206,2178.0
2021-10-19 13:35:00,168.32,168.47,168.29,168.32,3518.0,167.5504,167.6997,167.5206,167.5504,3518.0
2021-10-19 13:40:00,168.31,168.39,168.26,168.29,2913.0,167.5405,167.6201,167.4907,167.5206,2913.0
2021-10-19 13:45:00,168.36,168.44,168.2,168.24,3995.0,167.5902,167.6699,167.431,167.4708,3995.0
2021-10-19 13:50:00,168.22,168.6,168.18,168.53,6709.0,167.4509,167.8292,167.4111,167.7595,6709.0
2021-10-19 13:55:00,168.53,168.58,168.5,168.51,1477.0,167.7595,167.8092,167.7296,167.7396,1477.0
2021-10-19 14:00:00,168.48,168.52,167.77,167.84,10770.0,167.7097,167.7495,167.0029,167.0726,10770.0
2021-10-19 14:05:00,167.84,168.07,167.84,167.93,3703.0,167.0726,167.3016,167.0726,167.1622,3703.0
2021-10-19 14:10:00,167.88,167.89,167.62,167.67,5375.0,167.1124,167.1224,166.8536,166.9034,5375.0
2021-10-19 14:15:00,167.65,167.72,167.61,167.72,4715.0,166.8835,166.9532,166.8437,166.9532,4715.0
2021-10-19 14:20:00,167.66,167.66,167.37,167.37,11647.0,166.8934,166.8934,166.6048,166.6048,11647.0
2021-10-19 14:25:00,167.4,167.42,167.13,167.2,16246.0,166.6346,166.6545,166.3659,166.4356,16246.0
2021-10-19 14:30:00,167.19,167.34,166.91,166.92,28638.0,166.4256,166.5749,166.1469,166.1568,28638.0
2021-10-19 14:35:00,166.92,167.0,166.82,166.96,7198.0,166.1568,166.2365,166.0573,166.1966,7198.0
2021-10-19 14:40:00,166.96,166.98,166.86,166.98,6250.0,166.1966,166.2166,166.0971,166.2166,6250.0
2021-10-19 14:45:00,166.93,167.06,166.87,166.99,5051.0,166.1668,166.2962,166.1071,166.2265,5051.0
2021-10-19 14:50:00,166.97,167.26,166.92,167.0,17626.0,166.2066,166.4953,166.1568,166.2365,17626.0
2021-10-19 14:55:00,167.02,167.11,166.91,167.0,7458.0,166.2564,166.346,166.1469,166.2365,7458.0
2021-10-19 15:00:00,166.94,167.07,166.78,167.04,6945.0,166.1767,166.3061,166.0175,166.2763,6945.0
2021-10-19 15:05:00,167.04,167.25,166.92,167.03,23305.0,166.2763,166.4853,166.1568,166.2663,23305.0
2021-10-19 15:10:00,167.09,167.19,166.92,166.93,17716.0,166.3261,166.4256,166.1568,166.1668,17716.0
2021-10-19 15:15:00,166.97,167.2,166.96,167.12,17814.0,166.2066,166.4356,166.1966,166.3559,17814.0
2021-10-19 15:20:00,167.09,167.28,166.92,167.06,67918.0,166.3261,166.5152,166.1568,166.2962,67918.0
2021-10-19 15:25:00,167.06,167.21,167.0,167.09,43768.0,166.2962,166.4455,166.2365,166.3261,43768.0
2021-10-19 15:30:00,167.13,167.13,166.58,166.68,40999.0,166.3659,166.3659,165.8184,165.9179,40999.0
2021-10-19 15:35:00,166.68,166.98,166.67,166.91,30333.0,165.9179,166.2166,165.908,166.1469,30333.0
2021-10-19 15:40:00,166.91,167.08,166.83,166.9,39275.0,166.1469,166.3161,166.0672,166.1369,39275.0
2021-10-19 15:45:00,166.89,166.95,166.66,166.74,36865.0,166.127,166.1867,165.898,165.9777,36865.0
2021-10-19 15:50:00,166.73,166.95,166.37,166.41,78059.0,165.9677,166.1867,165.6093,165.6492,78059.0
2021-10-19 15:55:00,166.42,166.42,165.96,166.18,188335.0,165.6591,165.6591,165.2012,165.4202,188335.0
2021-10-20 09:30:00,166.51,166.51,164.69,165.39,53749.0,165.7487,165.7487,163.937,164.6338,53749.0
2021-10-20 09:35:00,165.28,165.82,163.43,163.44,54844.0,164.5243,165.0619,162.6828,162.6927,54844.0
2021-10-20 09:40:00,163.47,163.66,162.1,162.5,113409.0,162.7226,162.9117,161.3589,161.757,113409.0
2021-10-20 09:45:00,162.5,162.64,161.29,162.56,121701.0,161.757,161.8964,160.5526,161.8168,121701.0
2021-10-20 09:50:00,162.52,163.4,161.7,163.4,92915.0,161.7769,162.6529,160.9607,162.6529,92915.0
2021-10-20 09:55:00,163.36,163.43,162.16,162.17,93994.0,162.6131,162.6828,161.4186,161.4285,93994.0
2021-10-20 10:00:00,162.19,162.2,161.63,161.87,66990.0,161.4485,161.4584,160.891,161.1299,66990.0
2021-10-20 10:05:00,161.99,162.03,161.3,161.81,63897.0,161.2494,161.2892,160.5625,161.0702,63897.0
2021-10-20 10:10:00,161.86,163.41,161.62,163.22,70821.0,161.12,162.6629,160.8811,162.4737,70821.0
2021-10-20 10:15:00,163.22,163.25,162.71,163.03,54753.0,162.4737,162.5036,161.9661,162.2846,54753.0
2021-10-20 10:20:00,162.97,163.12,162.7,162.73,29716.0,162.2249,162.3742,161.9561,161.986,29716.0
2021-10-20 10:25:00,162.72,163.33,162.72,163.08,43087.0,161.976,162.5832,161.976,162.3344,43087.0
2021-10-20 10:30:00,163.11,164.32,162.93,164.32,60581.0,162.3643,163.5687,162.1851,163.5687,60581.0
2021-10-20 10:35:00,164.33,164.95,164.3,164.88,35882.0,163.5787,164.1958,163.5488,164.1262,35882.0
2021-10-20 10:40:00,164.83,165.48,164.68,165.18,32533.0,164.0764,164.7234,163.9271,164.4248,32533.0
2021-10-20 10:45:00,165.18,165.78,165.18,165.42,19414.0,164.4248,165.022,164.4248,164.6637,19414.0
2021-10-20 10:50:00,165.54,166.16,165.54,166.16,22759.0,164.7831,165.4003,164.7831,165.4003,22759.0
2021-10-20 10:55:00,166.16,166.16,165.64,165.77,28868.0,165.4003,165.4003,164.8827,165.0121,28868.0
2021-10-20 11:00:00,165.71,165.75,164.88,164.89,23189.0,164.9524,164.9922,164.1262,164.1361,23189.0
2021-10-20 11:05:00,164.97,165.38,164.76,165.32,22552.0,164.2157,164.6239,164.0067,164.5641,22552.0
2021-10-20 11:10:00,165.26,165.26,164.74,165.03,13135.0,164.5044,164.5044,163.9868,164.2755,13135.0
2021-10-20 11:15:00,165.01,165.23,164.82,165.22,11040.0,164.2556,164.4746,164.0664,164.4646,11040.0
2021-10-20 11:20:00,165.3,165.3,164.9,165.14,9791.0,164.5442,164.5442,164.1461,164.385,9791.0
2021-10-20 11:25:00,165.15,165.37,165.02,165.1,10200.0,164.3949,164.6139,164.2655,164.3452,10200.0
2021-10-20 11:30:00,165.16,165.35,165.0,165.19,9921.0,164.4049,164.594,164.2456,164.4347,9921.0
2021-10-20 11:35:00,165.18,165.25,164.98,165.25,6912.0,164.4248,164.4945,164.2257,164.4945,6912.0
2021-10-20 11:40:00,165.19,165.22,164.83,165.0,9538.0,164.4347,164.4646,164.0764,164.2456,9538.0
2021-10-20 11:45:00,164.94,165.5,164.94,165.25,6936.0,164.1859,164.7433,164.1859,164.4945,6936.0
2021-10-20 11:50:00,165.25,165.37,165.18,165.28,6869.0,164.4945,164.6139,164.4248,164.5243,6869.0
2021-10-20 11:55:00,165.29,165.53,165.25,165.41,7994.0,164.5343,164.7732,164.4945,164.6537,7994.0
2021-10-20 12:00:00,165.31,165.41,165.18,165.21,8164.0,164.5542,164.6537,164.4248,164.4546,8164.0
2021-10-20 12:05:00,165.22,165.54,165.1,165.37,12926.0,164.4646,164.7831,164.3452,164.6139,12926.0
2021-10-20 12:10:00,165.4,165.42,165.18,165.31,9386.0,164.6438,164.6637,164.4248,164.5542,9386.0
2021-10-20 12:15:00,165.28,165.32,164.92,165.05,6300.0,164.5243,164.5641,164.166,164.2954,6300.0
2021-10-20 12:20:00,165.07,165.23,164.93,165.22,9134.0,164.3153,164.4746,164.1759,164.4646,9134.0
2021-10-20 12:25:00,165.18,165.38,165.08,165.37,8215.0,164.4248,164.6239,164.3252,164.6139,8215.0
2021-10-20 12:30:00,165.34,165.55,165.26,165.48,8110.0,164.5841,164.7931,164.5044,164.7234,8110.0
2021-10-20 12:35:00,165.46,165.56,165.41,165.51,6701.0,164.7035,164.803,164.6537,164.7533,6701.0
2021-10-20 12:40:00,165.52,165.55,165.25,165.39,6100.0,164.7632,164.7931,164.4945,164.6338,6100.0
2021-10-20 12:45:00,165.42,165.59,165.42,165.53,8581.0,164.6637,164.8329,164.6637,164.7732,8581.0
2021-10-20 12:50:00,165.56,165.57,165.27,165.27,3500.0,164.803,164.813,164.5144,164.5144,3500.0
2021-10-20 12:55:00,165.3,165.43,165.3,165.3,4313.0,164.5442,164.6736,164.5442,164.5442,4313.0
2021-10-20 13:00:00,165.31,165.34,165.13,165.26,6449.0,164.5542,164.5841,164.375,164.5044,6449.0
2021-10-20 13:05:00,165.21,165.23,164.81,164.82,16917.0,164.4546,164.4746,164.0565,164.0664,16917.0
2021-10-20 13:10:00,164.82,164.96,164.62,164.74,16509.0,164.0664,164.2058,163.8673,163.9868,16509.0
2021-10-20 13:15:00,164.7,164.9,164.64,164.81,8998.0,163.947,164.1461,163.8873,164.0565,8998.0
2021-10-20 13:20:00,164.75,164.75,164.46,164.53,9400.0,163.9968,163.9968,163.7081,163.7778,9400.0
2021-10-20 13:25:00,164.58,164.77,164.49,164.58,20732.0,163.8275,164.0167,163.7379,163.8275,20732.0
2021-10-20 13:30:00,164.52,165.0,164.42,164.97,9632.0,163.7678,164.2456,163.6683,164.2157,9632.0
2021-10-20 13:35:00,164.97,164.98,164.67,164.67,7200.0,164.2157,164.2257,163.9171,163.9171,7200.0
2021-10-20 13:40:00,164.67,164.86,164.65,164.8,10401.0,163.9171,164.1062,163.8972,164.0465,10401.0
2021-10-20 13:45:00,164.75,164.75,164.47,164.61,7173.0,163.9968,163.9968,163.718,163.8574,7173.0
2021-10-20 13:50:00,164.58,164.66,164.41,164.47,7830.0,163.8275,163.9072,163.6583,163.718,7830.0
2021-10-20 13:55:00,164.47,164.59,164.41,164.48,12074.0,163.718,163.8375,163.6583,163.728,12074.0
2021-10-20 14:00:00,164.49,164.58,164.42,164.52,6542.0,163.7379,163.8275,163.6683,163.7678,6542.0
2021-10-20 14:05:00,164.59,164.71,164.42,164.53,5666.0,163.8375,163.9569,163.6683,163.7778,5666.0
2021-10-20 14:10:00,164.53,164.53,164.33,164.34,10729.0,163.7778,163.7778,163.5787,163.5886,10729.0
2021-10-20 14:15:00,164.32,164.38,164.16,164.28,7878.0,163.5687,163.6284,163.4095,163.5289,7878.0
2021-10-20 14:20:00,164.24,164.32,164.04,164.04,9925.0,163.4891,163.5687,163.29,163.29,9925.0
2021-10-20 14:25:00,164.04,164.13,163.99,164.1,7347.0,163.29,163.3796,163.2402,163.3497,7347.0
2021-10-20 14:30:00,164.09,164.28,164.05,164.25,7713.0,163.3398,163.5289,163.3,163.499,7713.0
2021-10-20 14:35:00,164.21,164.21,163.9,163.93,15599.0,163.4592,163.4592,163.1506,163.1805,15599.0
2021-10-20 14:40:00,163.93,163.96,163.8,163.86,5866.0,163.1805,163.2104,163.0511,163.1108,5866.0
2021-10-20 14:45:00,163.83,163.96,163.68,163.91,7863.0,163.081,163.2104,162.9316,163.1606,7863.0
2021-10-20 14:50:00,163.87,163.99,163.74,163.75,7663.0,163.1208,163.2402,162.9914,163.0013,7663.0
2021-10-20 14:55:00,163.71,163.89,163.61,163.77,6230.0,162.9615,163.1407,162.862,163.0212,6230.0
2021-10-20 15:00:00,163.82,163.85,163.69,163.69,6598.0,163.071,163.1009,162.9416,162.9416,6598.0
2021-10-20 15:05:00,163.72,163.81,163.69,163.7,9778.0,162.9715,163.0611,162.9416,162.9516,9778.0
2021-10-20 15:10:00,163.65,163.67,163.47,163.62,14025.0,162.9018,162.9217,162.7226,162.8719,14025.0
2021-10-20 15:15:00,163.62,164.2,163.61,164.08,35961.0,162.8719,163.4493,162.862,163.3298,35961.0
2021-10-20 15:20:00,164.02,164.09,163.95,164.09,18982.0,163.2701,163.3398,163.2004,163.3398,18982.0
2021-10-20 15:25:00,164.14,164.35,164.03,164.19,13101.0,163.3895,163.5986,163.28,163.4393,13101.0
2021-10-20 15:30:00,164.2,164.47,164.12,164.2,23793.0,163.4493,163.718,163.3696,163.4493,23793.0
2021-10-20 15:35:00,164.22,164.77,164.22,164.39,52565.0,163.4692,164.0167,163.4692,163.6384,52565.0
2021-10-20 15:40:00,164.39,164.56,164.24,164.24,29388.0,163.6384,163.8076,163.4891,163.4891,29388.0
2021-10-20 15:45:00,164.27,164.55,163.97,164.0,37085.0,163.5189,163.7977,163.2203,163.2502,37085.0
2021-10-20 15:50:00,163.95,164.12,163.41,163.42,55519.0,163.2004,163.3696,162.6629,162.6728,55519.0
2021-10-20 15:55:00,163.4,163.75,163.26,163.75,127783.0,162.6529,163.0013,162.5136,163.0013,127783.0
2021-10-21 09:30:00,163.26,163.29,162.26,162.51,87924.0,162.5136,162.5434,161.5181,161.767,87924.0
2021-10-21 09:35:00,162.34,162.68,161.56,162.19,42525.0,161.5978,161.9362,160.8213,161.4485,42525.0
2021-10-21 09:40:00,162.19,162.64,161.61,162.34,40251.0,161.4485,161.8964,160.8711,161.5978,40251.0
2021-10-21 09:45:00,162.31,163.54,162.28,163.49,55050.0,161.5679,162.7923,161.538,162.7425,55050.0
2021-10-21 09:50:00,163.59,164.19,163.43,163.75,40100.0,162.8421,163.4393,162.6828,163.0013,40100.0
2021-10-21 09:55:00,163.61,163.74,163.17,163.17,17410.0,162.862,162.9914,162.424,162.424,17410.0
2021-10-21 10:00:00,163.31,163.61,163.19,163.3,36254.0,162.5633,162.862,162.4439,162.5534,36254.0
2021-10-21 10:05:00,163.3,163.53,162.85,163.5,37608.0,162.5534,162.7823,162.1054,162.7525,37608.0
2021-10-21 10:10:00,163.48,163.83,162.96,163.23,77174.0,162.7326,163.081,162.2149,162.4837,77174.0
2021-10-21 10:15:00,163.21,163.55,162.97,162.97,10902.0,162.4638,162.8022,162.2249,162.2249,10902.0
2021-10-21 10:20:00,163.04,163.71,162.95,163.43,18773.0,162.2946,162.9615,162.205,162.6828,18773.0
2021-10-21 10:25:00,163.31,163.49,163.22,163.4,10314.0,162.5633,162.7425,162.4737,162.6529,10314.0
2021-10-21 10:30:00,163.46,163.78,163.38,163.7,14766.0,162.7127,163.0312,162.633,162.9516,14766.0
2021-10-21 10:35:00,163.7,163.83,163.5,163.62,28205.0,162.9516,163.081,162.7525,162.8719,28205.0
2021-10-21 10:40:00,163.66,163.83,163.55,163.6,9733.0,162.9117,163.081,162.8022,162.852,9733.0
2021-10-21 10:45:00,163.45,163.75,163.45,163.7,14511.0,162.7027,163.0013,162.7027,162.9516,14511.0
2021-10-21 10:50:00,163.7,163.71,163.17,163.17,8700.0,162.9516,162.9615,162.424,162.424,8700.0
2021-10-21 10:55:00,163.2,163.6,163.2,163.53,6205.0,162.4538,162.852,162.4538,162.7823,6205.0
2021-10-21 11:00:00,163.56,163.68,163.48,163.51,5165.0,162.8122,162.9316,162.7326,162.7624,5165.0
2021-10-21 11:05:00,163.54,163.54,163.19,163.3,9885.0,162.7923,162.7923,162.4439,162.5534,9885.0
2021-10-21 11:10:00,163.29,163.31,163.02,163.22,4751.0,162.5434,162.5633,162.2747,162.4737,4751.0
2021-10-21 11:15:00,163.18,163.2,162.94,163.16,8383.0,162.4339,162.4538,162.195,162.414,8383.0
2021-10-21 11:20:00,163.15,163.15,162.98,163.01,3498.0,162.4041,162.4041,162.2348,162.2647,3498.0
2021-10-21 11:25:00,162.95,163.09,162.78,162.93,9040.0,162.205,162.3443,162.0358,162.1851,9040.0
2021-10-21 11:30:00,162.93,163.06,162.44,162.5,15066.0,162.1851,162.3145,161.6973,161.757,15066.0
2021-10-21 11:35:00,162.51,162.53,162.21,162.27,9565.0,161.767,161.7869,161.4684,161.5281,9565.0
2021-10-21 11:40:00,162.31,162.49,162.26,162.44,21652.0,161.5679,161.7471,161.5181,161.6973,21652.0
2021-10-21 11:45:00,162.45,162.53,162.28,162.42,12934.0,161.7073,161.7869,161.538,161.6774,12934.0
2021-10-21 11:50:00,162.48,162.57,162.36,162.36,10259.0,161.7371,161.8267,161.6177,161.6177,10259.0
2021-10-21 11:55:00,162.38,162.38,162.24,162.32,5590.0,161.6376,161.6376,161.4982,161.5779,5590.0
2021-10-21 12:00:00,162.35,163.18,162.33,163.0,13625.0,161.6077,162.4339,161.5878,162.2548,13625.0
2021-10-21 12:05:00,163.0,163.3,162.95,163.15,20644.0,162.2548,162.5534,162.205,162.4041,20644.0
2021-10-21 12:10:00,163.18,163.61,162.98,163.61,13931.0,162.4339,162.862,162.2348,162.862,13931.0
2021-10-21 12:15:00,163.53,163.54,163.21,163.34,9062.0,162.7823,162.7923,162.4638,162.5932,9062.0
2021-10-21 12:20:00,163.38,163.65,163.34,163.65,3767.0,162.633,162.9018,162.5932,162.9018,3767.0
2021-10-21 12:25:00,163.67,163.89,163.47,163.5,25544.0,162.9217,163.1407,162.7226,162.7525,25544.0
2021-10-21 12:30:00,163.53,163.73,163.53,163.56,3976.0,162.7823,162.9814,162.7823,162.8122,3976.0
2021-10-21 12:35:00,163.55,164.2,163.52,164.16,23367.0,162.8022,163.4493,162.7724,163.4095,23367.0
2021-10-21 12:40:00,164.21,164.25,163.92,164.25,12812.0,163.4592,163.499,163.1705,163.499,12812.0
2021-10-21 12:45:00,164.25,164.34,164.04,164.22,8215.0,163.499,163.5886,163.29,163.4692,8215.0
2021-10-21 12:50:00,164.23,164.76,164.22,164.68,16100.0,163.4791,164.0067,163.4692,163.9271,16100.0
2021-10-21 12:55:00,164.65,164.8,164.56,164.67,9016.0,163.8972,164.0465,163.8076,163.9171,9016.0
2021-10-21 13:00:00,164.63,164.81,164.61,164.74,5500.0,163.8773,164.0565,163.8574,163.9868,5500.0
2021-10-21 13:05:00,164.64,164.93,164.64,164.82,7126.0,163.8873,164.1759,163.8873,164.0664,7126.0
2021-10-21 13:10:00,164.87,164.87,164.7,164.74,5253.0,164.1162,164.1162,163.947,163.9868,5253.0
2021-10-21 13:15:00,164.75,164.78,164.66,164.7,5619.0,163.9968,164.0266,163.9072,163.947,5619.0
2021-10-21 13:20:00,164.85,164.85,164.72,164.78,4263.0,164.0963,164.0963,163.9669,164.0266,4263.0
2021-10-21 13:25:00,164.75,164.77,164.58,164.69,2484.0,163.9968,164.0167,163.8275,163.937,2484.0
2021-10-21 13:30:00,164.8,164.8,164.75,164.79,800.0,164.0465,164.0465,163.9968,164.0366,800.0
2021-10-21 13:35:00,164.71,164.74,164.55,164.63,2368.0,163.9569,163.9868,163.7977,163.8773,2368.0
2021-10-21 13:40:00,164.58,164.59,164.34,164.42,2943.0,163.8275,163.8375,163.5886,163.6683,2943.0
2021-10-21 13:45:00,164.3,164.4,164.25,164.25,1000.0,163.5488,163.6484,163.499,163.499,1000.0
2021-10-21 13:50:00,164.22,164.25,164.07,164.07,919.0,163.4692,163.499,163.3199,163.3199,919.0
2021-10-21 13:55:00,164.04,164.21,164.04,164.08,6172.0,163.29,163.4592,163.29,163.3298,6172.0
2021-10-21 14:00:00,164.06,164.27,164.06,164.22,5642.0,163.3099,163.5189,163.3099,163.4692,5642.0
2021-10-21 14:05:00,164.24,164.36,164.18,164.18,2715.0,163.4891,163.6085,163.4294,163.4294,2715.0
2021-10-21 14:10:00,164.23,164.3,164.16,164.22,4527.0,163.4791,163.5488,163.4095,163.4692,4527.0
2021-10-21 14:15:00,164.31,164.35,164.21,164.21,3542.0,163.5588,163.5986,163.4592,163.4592,3542.0
2021-10-21 14:20:00,164.26,164.36,164.16,164.23,9183.0,163.509,163.6085,163.4095,163.4791,9183.0
2021-10-21 14:25:00,164.21,164.23,164.13,164.21,3057.0,163.4592,163.4791,163.3796,163.4592,3057.0
2021-10-21 14:30:00,164.21,164.29,164.19,164.22,5663.0,163.4592,163.5389,163.4393,163.4692,5663.0
2021-10-21 14:35:00,164.2,164.21,164.11,164.14,2909.0,163.4493,163.4592,163.3597,163.3895,2909.0
2021-10-21 14:40:00,164.09,164.24,164.04,164.24,4583.0,163.3398,163.4891,163.29,163.4891,4583.0
2021-10-21 14:45:00,164.17,164.35,164.15,164.35,2514.0,163.4194,163.5986,163.3995,163.5986,2514.0
2021-10-21 14:50:00,164.29,164.38,164.28,164.33,2181.0,163.5389,163.6284,163.5289,163.5787,2181.0
2021-10-21 14:55:00,164.35,164.35,164.26,164.34,3070.0,163.5986,163.5986,163.509,163.5886,3070.0
2021-10-21 15:00:00,164.36,164.51,164.36,164.41,1703.0,163.6085,163.7578,163.6085,163.6583,1703.0
2021-10-21 15:05:00,164.43,164.52,164.41,164.42,8272.0,163.6782,163.7678,163.6583,163.6683,8272.0
2021-10-21 15:10:00,164.45,164.45,164.21,164.22,5173.0,163.6981,163.6981,163.4592,163.4692,5173.0
2021-10-21 15:15:00,164.23,164.28,164.07,164.24,14915.0,163.4791,163.5289,163.3199,163.4891,14915.0
2021-10-21 15:20:00,164.22,164.35,164.21,164.22,5371.0,163.4692,163.5986,163.4592,163.4692,5371.0
2021-10-21 15:25:00,164.23,164.27,164.08,164.1,13988.0,163.4791,163.5189,163.3298,163.3497,13988.0
2021-10-21 15:30:00,164.07,164.14,163.92,164.02,33367.0,163.3199,163.3895,163.1705,163.2701,33367.0
2021-10-21 15:35:00,164.02,164.03,163.8,163.81,14821.0,163.2701,163.28,163.0511,163.0611,14821.0
2021-10-21 15:40:00,163.84,163.9,163.64,163.66,58922.0,163.0909,163.1506,162.8918,162.9117,58922.0
2021-10-21 15:45:00,163.65,163.66,163.23,163.28,52721.0,162.9018,162.9117,162.4837,162.5335,52721.0
2021-10-21 15:50:00,163.28,163.42,162.59,162.59,143775.0,162.5335,162.6728,161.8466,161.8466,143775.0
2021-10-21 15:55:00,162.62,163.09,162.61,162.75,233467.0,161.8765,162.3443,161.8665,162.0059,233467.0
2021-10-22 09:30:00,162.27,163.82,162.27,163.39,39115.0,161.5281,163.071,161.5281,162.643,39115.0
2021-10-22 09:35:00,163.56,163.56,162.64,162.88,9161.0,162.8122,162.8122,161.8964,162.1353,9161.0
2021-10-22 09:40:00,162.77,163.43,162.51,163.27,3300.0,162.0258,162.6828,161.767,162.5235,3300.0
2021-10-22 09:45:00,163.05,163.07,162.15,162.5,31140.0,162.3045,162.3244,161.4086,161.757,31140.0
2021-10-22 09:50:00,162.51,162.61,161.9,162.4,27064.0,161.767,161.8665,161.1598,161.6575,27064.0
2021-10-22 09:55:00,162.49,162.77,162.17,162.74,16424.0,161.7471,162.0258,161.4285,161.9959,16424.0
2021-10-22 10:00:00,162.75,162.81,162.35,162.72,48349.0,162.0059,162.0656,161.6077,161.976,48349.0
2021-10-22 10:05:00,162.62,162.67,162.36,162.67,4927.0,161.8765,161.9263,161.6177,161.9263,4927.0
2021-10-22 10:10:00,162.62,162.83,162.55,162.74,9104.0,161.8765,162.0855,161.8068,161.9959,9104.0
2021-10-22 10:15:00,162.69,162.87,162.42,162.68,15174.0,161.9462,162.1253,161.6774,161.9362,15174.0
2021-10-22 10:20:00,162.69,162.85,162.5,162.58,7459.0,161.9462,162.1054,161.757,161.8367,7459.0
2021-10-22 10:25:00,162.54,162.71,162.38,162.69,5046.0,161.7969,161.9661,161.6376,161.9462,5046.0
2021-10-22 10:30:00,162.72,162.79,162.5,162.62,8557.0,161.976,162.0457,161.757,161.8765,8557.0
2021-10-22 10:35:00,162.65,162.91,162.47,162.86,38269.0,161.9064,162.1652,161.7272,162.1154,38269.0
2021-10-22 10:40:00,162.8,162.85,162.38,162.51,21085.0,162.0557,162.1054,161.6376,161.767,21085.0
2021-10-22 10:45:00,162.45,162.45,162.25,162.33,12627.0,161.7073,161.7073,161.5082,161.5878,12627.0
2021-10-22 10:50:00,162.36,162.36,161.75,161.75,51006.0,161.6177,161.6177,161.0105,161.0105,51006.0
2021-10-22 10:55:00,161.91,162.02,161.66,161.69,8205.0,161.1697,161.2792,160.9209,160.9507,8205.0
2021-10-22 11:00:00,161.72,161.84,161.62,161.62,7793.0,160.9806,161.1001,160.8811,160.8811,7793.0
2021-10-22 11:05:00,161.73,161.8,161.54,161.68,8758.0,160.9906,161.0602,160.8014,160.9408,8758.0
2021-10-22 11:10:00,161.66,161.84,161.62,161.73,6407.0,160.9209,161.1001,160.8811,160.9906,6407.0
2021-10-22 11:15:00,161.67,161.74,161.5,161.56,7834.0,160.9308,161.0005,160.7616,160.8213,7834.0
2021-10-22 11:20:00,161.6,161.66,161.05,161.08,21776.0,160.8612,160.9209,160.3137,160.3435,21776.0
2021-10-22 11:25:00,161.08,161.24,160.85,161.0,9365.0,160.3435,160.5028,160.1146,160.2639,9365.0
2021-10-22 11:30:00,160.89,161.16,160.85,160.96,5600.0,160.1544,160.4232,160.1146,160.2241,5600.0
2021-10-22 11:35:00,161.01,161.08,160.38,160.4,15986.0,160.2739,160.3435,159.6467,159.6666,15986.0
2021-10-22 11:40:00,160.3,160.6,160.25,160.42,9261.0,159.5671,159.8657,159.5173,159.6865,9261.0
2021-10-22 11:45:00,160.33,160.49,160.24,160.36,6424.0,159.597,159.7562,159.5074,159.6268,6424.0
2021-10-22 11:50:00,160.36,160.71,160.36,160.71,8792.0,159.6268,159.9752,159.6268,159.9752,8792.0
2021-10-22 11:55:00,160.7,160.74,160.45,160.65,10701.0,159.9653,160.0051,159.7164,159.9155,10701.0
2021-10-22 12:00:00,160.63,160.99,160.47,160.94,9446.0,159.8956,160.2539,159.7363,160.2042,9446.0
2021-10-22 12:05:00,160.94,160.94,160.55,160.68,7411.0,160.2042,160.2042,159.816,159.9454,7411.0
2021-10-22 12:10:00,160.65,161.22,160.55,161.11,14637.0,159.9155,160.4829,159.816,160.3734,14637.0
2021-10-22 12:15:00,161.17,161.2,161.01,161.05,4731.0,160.4331,160.463,160.2739,160.3137,4731.0
2021-10-22 12:20:00,161.02,161.12,160.86,160.91,3600.0,160.2838,160.3833,160.1245,160.1743,3600.0
2021-10-22 12:25:00,160.85,161.01,160.73,160.99,3883.0,160.1146,160.2739,159.9951,160.2539,3883.0
2021-10-22 12:30:00,160.93,160.95,160.6,160.91,3722.0,160.1942,160.2141,159.8657,160.1743,3722.0
2021-10-22 12:35:00,160.94,161.0,160.88,160.95,2259.0,160.2042,160.2639,160.1444,160.2141,2259.0
2021-10-22 12:40:00,160.95,161.24,160.89,161.17,23426.0,160.2141,160.5028,160.1544,160.4331,23426.0
2021-10-22 12:45:00,161.23,161.32,161.1,161.26,12500.0,160.4928,160.5824,160.3634,160.5227,12500.0
2021-10-22 12:50:00,161.25,161.26,161.0,161.0,3045.0,160.5128,160.5227,160.2639,160.2639,3045.0
2021-10-22 12:55:00,161.03,161.03,160.62,160.62,5000.0,160.2938,160.2938,159.8856,159.8856,5000.0
2021-10-22 13:00:00,160.65,160.73,160.56,160.69,3100.0,159.9155,159.9951,159.8259,159.9553,3100.0
2021-10-22 13:05:00,160.6,160.86,160.58,160.86,2266.0,159.8657,160.1245,159.8458,160.1245,2266.0
2021-10-22 13:10:00,160.88,160.88,160.6,160.6,1900.0,160.1444,160.1444,159.8657,159.8657,1900.0
2021-10-22 13:15:00,160.65,160.97,160.57,160.86,8809.0,159.9155,160.234,159.8359,160.1245,8809.0
2021-10-22 13:20:00,160.87,161.07,160.85,161.05,6076.0,160.1345,160.3336,160.1146,160.3137,6076.0
2021-10-22 13:25:00,161.07,161.24,161.06,161.12,4380.0,160.3336,160.5028,160.3236,160.3833,4380.0
2021-10-22 13:30:00,161.11,161.21,161.02,161.21,4348.0,160.3734,160.4729,160.2838,160.4729,4348.0
2021-10-22 13:35:00,161.24,161.37,161.2,161.29,2687.0,160.5028,160.6322,160.463,160.5526,2687.0
2021-10-22 13:40:00,161.3,161.3,161.03,161.1,5010.0,160.5625,160.5625,160.2938,160.3634,5010.0
2021-10-22 13:45:00,161.11,161.44,161.11,161.41,3790.0,160.3734,160.7019,160.3734,160.672,3790.0
2021-10-22 13:50:00,161.39,161.69,161.39,161.6,3929.0,160.6521,160.9507,160.6521,160.8612,3929.0
2021-10-22 13:55:00,161.62,161.62,161.22,161.3,3600.0,160.8811,160.8811,160.4829,160.5625,3600.0
2021-10-22 14:00:00,161.41,161.51,161.19,161.38,3787.0,160.672,160.7716,160.453,160.6422,3787.0
2021-10-22 14:05:00,161.38,161.68,161.33,161.49,6223.0,160.6422,160.9408,160.5924,160.7517,6223.0
2021-10-22 14:10:00,161.44,161.59,161.43,161.53,3191.0,160.7019,160.8512,160.6919,160.7915,3191.0
2021-10-22 14:15:00,161.59,161.66,161.41,161.46,6070.0,160.8512,160.9209,160.672,160.7218,6070.0
2021-10-22 14:20:00,161.41,161.42,161.22,161.29,7040.0,160.672,160.682,160.4829,160.5526,7040.0
2021-10-22 14:25:00,161.31,161.44,161.22,161.22,2900.0,160.5725,160.7019,160.4829,160.4829,2900.0
2021-10-22 14:30:00,161.3,161.57,161.3,161.51,5631.0,160.5625,160.8313,160.5625,160.7716,5631.0
2021-10-22 14:35:00,161.56,161.79,161.54,161.66,3495.0,160.8213,161.0503,160.8014,160.9209,3495.0
2021-10-22 14:40:00,161.56,161.58,161.49,161.58,2656.0,160.8213,160.8412,160.7517,160.8412,2656.0
2021-10-22 14:45:00,161.53,161.61,161.44,161.61,2731.0,160.7915,160.8711,160.7019,160.8711,2731.0
2021-10-22 14:50:00,161.57,161.57,161.25,161.41,10666.0,160.8313,160.8313,160.5128,160.672,10666.0
2021-10-22 14:55:00,161.45,161.46,161.27,161.32,4233.0,160.7118,160.7218,160.5327,160.5824,4233.0
2021-10-22 15:00:00,161.23,161.4,161.13,161.26,3796.0,160.4928,160.6621,160.3933,160.5227,3796.0
2021-10-22 15:05:00,161.3,161.41,161.23,161.23,6834.0,160.5625,160.672,160.4928,160.4928,6834.0
2021-10-22 15:10:00,161.28,161.34,161.14,161.31,3710.0,160.5426,160.6023,160.4033,160.5725,3710.0
2021-10-22 15:15:00,161.26,161.35,161.11,161.12,4887.0,160.5227,160.6123,160.3734,160.3833,4887.0
2021-10-22 15:20:00,161.15,161.35,161.08,161.27,7756.0,160.4132,160.6123,160.3435,160.5327,7756.0
2021-10-22 15:25:00,161.26,161.27,161.13,161.22,6361.0,160.5227,160.5327,160.3933,160.4829,6361.0
2021-10-22 15:30:00,161.21,161.41,161.2,161.33,15515.0,160.4729,160.672,160.463,160.5924,15515.0
2021-10-22 15:35:00,161.22,161.27,161.07,161.22,10329.0,160.4829,160.5327,160.3336,160.4829,10329.0
2021-10-22 15:40:00,161.21,161.26,161.01,161.07,14344.0,160.4729,160.5227,160.2739,160.3336,14344.0
2021-10-22 15:45:00,161.07,161.07,160.76,160.76,25446.0,160.3336,160.3336,160.025,160.025,25446.0
2021-10-22 15:50:00,160.8,160.92,160.73,160.88,38833.0,160.0648,160.1843,159.9951,160.1444,38833.0
2021-10-22 15:55:00,160.89,161.71,160.87,161.71,178272.0,160.1544,160.9707,160.1345,160.9707,178272.0
2021-10-25 09:30:00,161.33,161.71,160.96,161.21,17565.0,160.5924,160.9707,160.2241,160.4729,17565.0
2021-10-25 09:35:00,161.22,161.55,160.24,160.54,15406.0,160.4829,160.8114,159.5074,159.806,15406.0
2021-10-25 09:40:00,160.2,160.26,159.1,159.11,29592.0,159.4676,159.5273,158.3726,158.3825,29592.0
2021-10-25 09:45:00,159.25,160.01,159.01,160.01,36170.0,158.5219,159.2784,158.283,159.2784,36170.0
2021-10-25 09:50:00,159.93,160.49,159.87,160.47,7571.0,159.1988,159.7562,159.1391,159.7363,7571.0
2021-10-25 09:55:00,160.64,161.58,160.54,161.58,10103.0,159.9055,160.8412,159.806,160.8412,10103.0
2021-10-25 10:00:00,161.56,162.13,161.33,162.13,15881.0,160.8213,161.3887,160.5924,161.3887,15881.0
2021-10-25 10:05:00,161.83,162.18,161.81,162.08,5698.0,161.0901,161.4385,161.0702,161.339,5698.0
2021-10-25 10:10:00,162.2,162.6,162.16,162.52,6383.0,161.4584,161.8566,161.4186,161.7769,6383.0
2021-10-25 10:15:00,162.59,162.77,162.51,162.61,7886.0,161.8466,162.0258,161.767,161.8665,7886.0
2021-10-25 10:20:00,162.61,162.61,161.98,162.06,26423.0,161.8665,161.8665,161.2394,161.3191,26423.0
2021-10-25 10:25:00,162.12,162.55,162.05,162.55,10948.0,161.3788,161.8068,161.3091,161.8068,10948.0
2021-10-25 10:30:00,162.4,162.4,162.04,162.21,5059.0,161.6575,161.6575,161.2991,161.4684,5059.0
2021-10-25 10:35:00,162.18,162.18,161.85,161.93,10373.0,161.4385,161.4385,161.11,161.1896,10373.0
2021-10-25 10:40:00,161.88,162.08,161.77,162.08,5230.0,161.1399,161.339,161.0304,161.339,5230.0
2021-10-25 10:45:00,162.06,162.16,161.93,162.1,3740.0,161.3191,161.4186,161.1896,161.3589,3740.0
2021-10-25 10:50:00,162.08,162.62,162.04,162.25,8775.0,161.339,161.8765,161.2991,161.5082,8775.0
2021-10-25 10:55:00,162.28,162.3,161.87,161.87,3704.0,161.538,161.558,161.1299,161.1299,3704.0
2021-10-25 11:00:00,161.85,161.87,161.28,161.28,8868.0,161.11,161.1299,160.5426,160.5426,8868.0
2021-10-25 11:05:00,161.27,161.31,161.01,161.25,13451.0,160.5327,160.5725,160.2739,160.5128,13451.0
2021-10-25 11:10:00,161.3,161.55,161.3,161.53,5377.0,160.5625,160.8114,160.5625,160.7915,5377.0
2021-10-25 11:15:00,161.56,161.67,161.36,161.5,8765.0,160.8213,160.9308,160.6223,160.7616,8765.0
2021-10-25 11:20:00,161.41,161.48,161.2,161.21,5081.0,160.672,160.7417,160.463,160.4729,5081.0
2021-10-25 11:25:00,161.15,161.23,160.94,161.13,5586.0,160.4132,160.4928,160.2042,160.3933,5586.0
2021-10-25 11:30:00,161.13,161.19,161.0,161.01,9713.0,160.3933,160.453,160.2639,160.2739,9713.0
2021-10-25 11:35:00,161.0,161.0,160.68,160.69,5933.0,160.2639,160.2639,159.9454,159.9553,5933.0
2021-10-25 11:40:00,160.65,160.79,160.59,160.71,6162.0,159.9155,160.0549,159.8558,159.9752,6162.0
2021-10-25 11:45:00,160.68,161.1,160.68,161.06,6162.0,159.9454,160.3634,159.9454,160.3236,6162.0
2021-10-25 11:50:00,160.97,161.1,160.92,161.02,10775.0,160.234,160.3634,160.1843,160.2838,10775.0
2021-10-25 11:55:00,161.0,161.06,160.9,160.97,2987.0,160.2639,160.3236,160.1644,160.234,2987.0
2021-10-25 12:00:00,160.97,161.08,160.9,161.0,5921.0,160.234,160.3435,160.1644,160.2639,5921.0
2021-10-25 12:05:00,161.04,161.09,160.93,161.0,7827.0,160.3037,160.3535,160.1942,160.2639,7827.0
2021-10-25 12:10:00,160.96,161.04,160.69,161.04,15259.0,160.2241,160.3037,159.9553,160.3037,15259.0
2021-10-25 12:15:00,161.04,161.83,161.02,161.83,37079.0,160.3037,161.0901,160.2838,161.0901,37079.0
2021-10-25 12:20:00,161.83,162.46,161.78,162.12,31264.0,161.0901,161.7172,161.0403,161.3788,31264.0
2021-10-25 12:25:00,162.13,162.35,162.12,162.2,5672.0,161.3887,161.6077,161.3788,161.4584,5672.0
2021-10-25 12:30:00,162.13,162.28,162.08,162.23,12237.0,161.3887,161.538,161.339,161.4883,12237.0
2021-10-25 12:35:00,162.13,162.23,161.6,161.68,27819.0,161.3887,161.4883,160.8612,160.9408,27819.0
2021-10-25 12:40:00,161.69,162.32,161.68,161.98,12431.0,160.9507,161.5779,160.9408,161.2394,12431.0
2021-10-25 12:45:00,161.92,162.23,161.91,162.15,1915.0,161.1797,161.4883,161.1697,161.4086,1915.0
2021-10-25 12:50:00,162.15,162.43,162.15,162.36,3771.0,161.4086,161.6874,161.4086,161.6177,3771.0
2021-10-25 12:55:00,162.36,162.56,162.27,162.4,2904.0,161.6177,161.8168,161.5281,161.6575,2904.0
2021-10-25 13:00:00,162.34,162.43,162.19,162.28,1963.0,161.5978,161.6874,161.4485,161.538,1963.0
2021-10-25 13:05:00,162.23,162.3,161.95,162.3,4229.0,161.4883,161.558,161.2096,161.558,4229.0
2021-10-25 13:10:00,162.24,162.35,162.15,162.35,1400.0,161.4982,161.6077,161.4086,161.6077,1400.0
2021-10-25 13:15:00,162.32,162.46,162.28,162.32,3122.0,161.5779,161.7172,161.538,161.5779,3122.0
2021-10-25 13:20:00,162.26,162.27,162.1,162.1,2239.0,161.5181,161.5281,161.3589,161.3589,2239.0
2021-10-25 13:25:00,162.06,162.23,162.04,162.17,2724.0,161.3191,161.4883,161.2991,161.4285,2724.0
2021-10-25 13:30:00,162.18,162.18,162.03,162.09,1989.0,161.4385,161.4385,161.2892,161.3489,1989.0
2021-10-25 13:35:00,162.11,162.17,161.93,161.96,2654.0,161.3688,161.4285,161.1896,161.2195,2654.0
2021-10-25 13:40:00,161.94,162.11,161.9,162.01,3468.0,161.1996,161.3688,161.1598,161.2693,3468.0
2021-10-25 13:45:00,162.02,162.02,161.91,161.98,1700.0,161.2792,161.2792,161.1697,161.2394,1700.0
2021-10-25 13:50:00,161.99,162.06,161.9,161.93,2156.0,161.2494,161.3191,161.1598,161.1896,2156.0
2021-10-25 13:55:00,161.94,162.02,161.86,161.92,3740.0,161.1996,161.2792,161.12,161.1797,3740.0
2021-10-25 14:00:00,161.73,161.74,161.58,161.67,2608.0,160.9906,161.0005,160.8412,160.9308,2608.0
2021-10-25 14:05:00,161.7,161.8,161.66,161.76,2321.0,160.9607,161.0602,160.9209,161.0204,2321.0
2021-10-25 14:10:00,161.7,161.76,161.55,161.72,4919.0,160.9607,161.0204,160.8114,160.9806,4919.0
2021-10-25 14:15:00,161.82,161.95,161.7,161.95,4209.0,161.0801,161.2096,160.9607,161.2096,4209.0
2021-10-25 14:20:00,161.93,162.02,161.84,161.96,3295.0,161.1896,161.2792,161.1001,161.2195,3295.0
2021-10-25 14:25:00,162.06,162.27,161.95,162.25,13750.0,161.3191,161.5281,161.2096,161.5082,13750.0
2021-10-25 14:30:00,162.24,162.24,161.84,161.87,3252.0,161.4982,161.4982,161.1001,161.1299,3252.0
2021-10-25 14:35:00,161.83,161.83,161.55,161.55,3227.0,161.0901,161.0901,160.8114,160.8114,3227.0
2021-10-25 14:40:00,161.6,161.7,161.55,161.7,3366.0,160.8612,160.9607,160.8114,160.9607,3366.0
2021-10-25 14:45:00,161.69,161.7,161.58,161.61,3231.0,160.9507,160.9607,160.8412,160.8711,3231.0
2021-10-25 14:50:00,161.59,161.82,161.54,161.75,3296.0,160.8512,161.0801,160.8014,161.0105,3296.0
2021-10-25 14:55:00,161.73,161.77,161.62,161.63,2905.0,160.9906,161.0304,160.8811,160.891,2905.0
2021-10-25 15:00:00,161.6,161.85,161.6,161.84,2281.0,160.8612,161.11,160.8612,161.1001,2281.0
2021-10-25 15:05:00,161.8,161.86,161.71,161.72,3570.0,161.0602,161.12,160.9707,160.9806,3570.0
2021-10-25 15:10:00,161.74,161.79,161.64,161.64,9146.0,161.0005,161.0503,160.901,160.901,9146.0
2021-10-25 15:15:00,161.51,161.54,161.39,161.43,9080.0,160.7716,160.8014,160.6521,160.6919,9080.0
2021-10-25 15:20:00,161.45,161.51,161.41,161.42,5569.0,160.7118,160.7716,160.672,160.682,5569.0
2021-10-25 15:25:00,161.46,161.57,161.42,161.55,3671.0,160.7218,160.8313,160.682,160.8114,3671.0
2021-10-25 15:30:00,161.59,161.67,161.55,161.65,5270.0,160.8512,160.9308,160.8114,160.9109,5270.0
2021-10-25 15:35:00,161.63,161.75,161.5,161.51,6266.0,160.891,161.0105,160.7616,160.7716,6266.0
2021-10-25 15:40:00,161.5,161.56,161.38,161.38,8588.0,160.7616,160.8213,160.6422,160.6422,8588.0
2021-10-25 15:45:00,161.35,161.36,161.23,161.32,10046.0,160.6123,160.6223,160.4928,160.5824,10046.0
2021-10-25 15:50:00,161.23,161.36,161.13,161.3,23608.0,160.4928,160.6223,160.3933,160.5625,23608.0
2021-10-25 15:55:00,161.36,161.55,161.2,161.55,37573.0,160.6223,160.8114,160.463,160.8114,37573.0
2021-10-26 09:30:00,162.96,163.16,162.26,162.64,47567.0,162.2149,162.414,161.5181,161.8964,47567.0
2021-10-26 09:35:00,162.86,163.16,162.4,163.03,13600.0,162.1154,162.414,161.6575,162.2846,13600.0
2021-10-26 09:40:00,162.81,164.16,162.8,163.96,25076.0,162.0656,163.4095,162.0557,163.2104,25076.0
2021-10-26 09:45:00,164.03,164.04,163.46,163.46,14746.0,163.28,163.29,162.7127,162.7127,14746.0
2021-10-26 09:50:00,163.51,163.63,162.72,163.04,11430.0,162.7624,162.8819,161.976,162.2946,11430.0
2021-10-26 09:55:00,163.18,163.36,162.51,162.53,5667.0,162.4339,162.6131,161.767,161.7869,5667.0
2021-10-26 10:00:00,162.58,163.73,162.58,163.64,14077.0,161.8367,162.9814,161.8367,162.8918,14077.0
2021-10-26 10:05:00,163.63,163.73,163.34,163.51,5900.0,162.8819,162.9814,162.5932,162.7624,5900.0
2021-10-26 10:10:00,163.48,163.53,163.09,163.21,19104.0,162.7326,162.7823,162.3443,162.4638,19104.0
2021-10-26 10:15:00,163.22,163.77,163.2,163.28,10770.0,162.4737,163.0212,162.4538,162.5335,10770.0
2021-10-26 10:20:00,163.28,163.66,163.21,163.42,4288.0,162.5335,162.9117,162.4638,162.6728,4288.0
2021-10-26 10:25:00,163.49,163.49,163.06,163.38,4366.0,162.7425,162.7425,162.3145,162.633,4366.0
2021-10-26 10:30:00,163.36,163.36,163.01,163.26,3200.0,162.6131,162.6131,162.2647,162.5136,3200.0
2021-10-26 10:35:00,163.27,163.71,163.08,163.4,6721.0,162.5235,162.9615,162.3344,162.6529,6721.0
2021-10-26 10:40:00,163.44,163.58,163.23,163.41,6170.0,162.6927,162.8321,162.4837,162.6629,6170.0
2021-10-26 10:45:00,163.45,163.55,163.25,163.55,3809.0,162.7027,162.8022,162.5036,162.8022,3809.0
2021-10-26 10:50:00,163.52,163.53,163.08,163.23,11057.0,162.7724,162.7823,162.3344,162.4837,11057.0
2021-10-26 10:55:00,163.19,163.33,163.0,163.1,4900.0,162.4439,162.5832,162.2548,162.3543,4900.0
2021-10-26 11:00:00,163.04,163.3,162.98,163.07,4277.0,162.2946,162.5534,162.2348,162.3244,4277.0
2021-10-26 11:05:00,163.14,163.14,162.9,163.06,6678.0,162.3941,162.3941,162.1552,162.3145,6678.0
2021-10-26 11:10:00,163.09,163.17,162.71,162.89,7498.0,162.3443,162.424,161.9661,162.1453,7498.0
2021-10-26 11:15:00,162.91,163.27,162.91,163.26,7238.0,162.1652,162.5235,162.1652,162.5136,7238.0
2021-10-26 11:20:00,163.2,163.27,163.1,163.1,4701.0,162.4538,162.5235,162.3543,162.3543,4701.0
2021-10-26 11:25:00,163.01,163.18,162.86,163.18,7029.0,162.2647,162.4339,162.1154,162.4339,7029.0
2021-10-26 11:30:00,163.14,163.14,162.47,162.47,4617.0,162.3941,162.3941,161.7272,161.7272,4617.0
2021-10-26 11:35:00,162.4,162.89,162.38,162.79,4628.0,161.6575,162.1453,161.6376,162.0457,4628.0
2021-10-26 11:40:00,162.79,162.95,162.74,162.86,4858.0,162.0457,162.205,161.9959,162.1154,4858.0
2021-10-26 11:45:00,162.89,162.9,162.7,162.72,3488.0,162.1453,162.1552,161.9561,161.976,3488.0
2021-10-26 11:50:00,162.66,162.76,162.5,162.5,9360.0,161.9163,162.0159,161.757,161.757,9360.0
2021-10-26 11:55:00,162.55,162.67,162.12,162.15,11679.0,161.8068,161.9263,161.3788,161.4086,11679.0
2021-10-26 12:00:00,162.18,162.19,161.72,161.72,5326.0,161.4385,161.4485,160.9806,160.9806,5326.0
2021-10-26 12:05:00,161.71,161.84,161.51,161.52,4874.0,160.9707,161.1001,160.7716,160.7815,4874.0
2021-10-26 12:10:00,161.55,161.71,161.45,161.71,3415.0,160.8114,160.9707,160.7118,160.9707,3415.0
2021-10-26 12:15:00,161.73,162.12,161.73,161.93,2900.0,160.9906,161.3788,160.9906,161.1896,2900.0
2021-10-26 12:20:00,161.86,162.53,161.86,162.51,23247.0,161.12,161.7869,161.12,161.767,23247.0
2021-10-26 12:25:00,162.42,162.84,162.16,162.18,48984.0,161.6774,162.0955,161.4186,161.4385,48984.0
2021-10-26 12:30:00,162.17,162.44,162.15,162.4,6419.0,161.4285,161.6973,161.4086,161.6575,6419.0
2021-10-26 12:35:00,162.32,162.4,161.88,161.88,5858.0,161.5779,161.6575,161.1399,161.1399,5858.0
2021-10-26 12:40:00,161.98,162.02,161.79,161.92,6774.0,161.2394,161.2792,161.0503,161.1797,6774.0
2021-10-26 12:45:00,161.84,161.85,161.45,161.59,19599.0,161.1001,161.11,160.7118,160.8512,19599.0
2021-10-26 12:50:00,161.64,161.86,161.6,161.7,5278.0,160.901,161.12,160.8612,160.9607,5278.0
2021-10-26 12:55:00,161.79,162.0,161.74,161.98,3504.0,161.0503,161.2593,161.0005,161.2394,3504.0
2021-10-26 13:00:00,161.92,162.01,161.84,162.01,8095.0,161.1797,161.2693,161.1001,161.2693,8095.0
2021-10-26 13:05:00,161.99,162.02,161.74,161.78,6785.0,161.2494,161.2792,161.0005,161.0403,6785.0
2021-10-26 13:10:00,161.71,161.71,161.43,161.63,6008.0,160.9707,160.9707,160.6919,160.891,6008.0
2021-10-26 13:15:00,161.73,161.82,161.65,161.78,3723.0,160.9906,161.0801,160.9109,161.0403,3723.0
2021-10-26 13:20:00,161.86,161.86,161.37,161.52,3893.0,161.12,161.12,160.6322,160.7815,3893.0
2021-10-26 13:25:00,161.44,161.75,161.34,161.59,8600.0,160.7019,161.0105,160.6023,160.8512,8600.0
2021-10-26 13:30:00,161.67,162.48,161.67,162.41,22158.0,160.9308,161.7371,160.9308,161.6675,22158.0
2021-10-26 13:35:00,162.48,162.48,162.24,162.35,3211.0,161.7371,161.7371,161.4982,161.6077,3211.0
2021-10-26 13:40:00,162.34,162.35,161.9,161.91,6223.0,161.5978,161.6077,161.1598,161.1697,6223.0
2021-10-26 13:45:00,161.96,162.17,161.88,162.12,2154.0,161.2195,161.4285,161.1399,161.3788,2154.0
2021-10-26 13:50:00,162.16,162.45,162.16,162.41,2513.0,161.4186,161.7073,161.4186,161.6675,2513.0
2021-10-26 13:55:00,162.49,162.64,162.42,162.64,3435.0,161.7471,161.8964,161.6774,161.8964,3435.0
2021-10-26 14:00:00,162.63,162.81,162.46,162.5,6887.0,161.8864,162.0656,161.7172,161.757,6887.0
2021-10-26 14:05:00,162.53,162.65,162.43,162.65,3790.0,161.7869,161.9064,161.6874,161.9064,3790.0
2021-10-26 14:10:00,162.6,162.72,162.36,162.72,19284.0,161.8566,161.976,161.6177,161.976,19284.0
2021-10-26 14:15:00,162.75,163.01,162.64,163.0,4425.0,162.0059,162.2647,161.8964,162.2548,4425.0
2021-10-26 14:20:00,162.93,162.94,162.72,162.92,4485.0,162.1851,162.195,161.976,162.1751,4485.0
2021-10-26 14:25:00,162.99,163.16,162.96,163.05,3616.0,162.2448,162.414,162.2149,162.3045,3616.0
2021-10-26 14:30:00,163.12,163.3,163.02,163.25,4078.0,162.3742,162.5534,162.2747,162.5036,4078.0
2021-10-26 14:35:00,163.2,163.31,162.96,163.19,7544.0,162.4538,162.5633,162.2149,162.4439,7544.0
2021-10-26 14:40:00,163.17,163.25,163.03,163.1,5762.0,162.424,162.5036,162.2846,162.3543,5762.0
2021-10-26 14:45:00,163.09,163.22,163.09,163.19,4645.0,162.3443,162.4737,162.3443,162.4439,4645.0
2021-10-26 14:50:00,163.11,163.17,163.03,163.17,6448.0,162.3643,162.424,162.2846,162.424,6448.0
2021-10-26 14:55:00,163.18,163.47,163.16,163.47,22034.0,162.4339,162.7226,162.414,162.7226,22034.0
2021-10-26 15:00:00,163.47,163.47,163.08,163.34,6922.0,162.7226,162.7226,162.3344,162.5932,6922.0
2021-10-26 15:05:00,163.32,163.41,163.27,163.38,47649.0,162.5733,162.6629,162.5235,162.633,47649.0
2021-10-26 15:10:00,163.38,163.48,163.31,163.33,12336.0,162.633,162.7326,162.5633,162.5832,12336.0
2021-10-26 15:15:00,163.34,163.36,163.08,163.09,7640.0,162.5932,162.6131,162.3344,162.3443,7640.0
2021-10-26 15:20:00,163.17,163.37,163.11,163.29,6671.0,162.424,162.6231,162.3643,162.5434,6671.0
2021-10-26 15:25:00,163.28,163.36,162.95,162.96,9585.0,162.5335,162.6131,162.205,162.2149,9585.0
2021-10-26 15:30:00,162.98,163.31,162.98,163.29,9836.0,162.2348,162.5633,162.2348,162.5434,9836.0
2021-10-26 15:35:00,163.29,163.42,163.22,163.25,7519.0,162.5434,162.6728,162.4737,162.5036,7519.0
2021-10-26 15:40:00,163.29,163.3,163.06,163.22,13493.0,162.5434,162.5534,162.3145,162.4737,13493.0
2021-10-26 15:45:00,163.24,163.51,163.21,163.42,21084.0,162.4937,162.7624,162.4638,162.6728,21084.0
2021-10-26 15:50:00,163.32,163.38,162.95,163.04,33526.0,162.5733,162.633,162.205,162.2946,33526.0
2021-10-26 15:55:00,163.01,163.14,162.69,162.72,41983.0,162.2647,162.3941,161.9462,161.976,41983.0
2021-10-27 09:30:00,163.0,163.0,161.91,162.8,13830.0,162.2548,162.2548,161.1697,162.0557,13830.0
2021-10-27 09:35:00,163.0,163.33,162.73,163.29,6212.0,162.2548,162.5832,161.986,162.5434,6212.0
2021-10-27 09:40:00,162.96,163.27,162.5,162.68,9154.0,162.2149,162.5235,161.757,161.9362,9154.0
2021-10-27 09:45:00,162.54,164.07,162.53,163.37,20778.0,161.7969,163.3199,161.7869,162.6231,20778.0
2021-10-27 09:50:00,163.46,163.59,163.1,163.2,4324.0,162.7127,162.8421,162.3543,162.4538,4324.0
2021-10-27 09:55:00,163.13,163.47,162.99,163.4,8815.0,162.3842,162.7226,162.2448,162.6529,8815.0
2021-10-27 10:00:00,163.4,163.42,162.77,162.78,10270.0,162.6529,162.6728,162.0258,162.0358,10270.0
2021-10-27 10:05:00,162.85,163.3,162.77,163.17,17504.0,162.1054,162.5534,162.0258,162.424,17504.0
2021-10-27 10:10:00,163.15,163.47,163.02,163.41,6868.0,162.4041,162.7226,162.2747,162.6629,6868.0
2021-10-27 10:15:00,163.36,163.57,163.22,163.22,21613.0,162.6131,162.8221,162.4737,162.4737,21613.0
2021-10-27 10:20:00,163.2,163.89,163.2,163.33,10666.0,162.4538,163.1407,162.4538,162.5832,10666.0
2021-10-27 10:25:00,163.33,163.43,162.77,162.94,8712.0,162.5832,162.6828,162.0258,162.195,8712.0
2021-10-27 10:30:00,162.98,163.08,162.82,163.05,23252.0,162.2348,162.3344,162.0756,162.3045,23252.0
2021-10-27 10:35:00,162.99,163.05,162.79,162.87,29390.0,162.2448,162.3045,162.0457,162.1253,29390.0
2021-10-27 10:40:00,162.79,162.98,162.57,162.57,8632.0,162.0457,162.2348,161.8267,161.8267,8632.0
2021-10-27 10:45:00,162.53,162.85,162.02,162.81,11402.0,161.7869,162.1054,161.2792,162.0656,11402.0
2021-10-27 10:50:00,162.69,162.93,162.45,162.7,20105.0,161.9462,162.1851,161.7073,161.9561,20105.0
2021-10-27 10:55:00,162.8,162.87,162.14,162.3,4632.0,162.0557,162.1253,161.3987,161.558,4632.0
2021-10-27 11:00:00,162.44,163.38,162.44,163.24,11635.0,161.6973,162.633,161.6973,162.4937,11635.0
2021-10-27 11:05:00,163.22,163.44,163.21,163.21,8464.0,162.4737,162.6927,162.4638,162.4638,8464.0
2021-10-27 11:10:00,163.21,163.35,162.98,163.35,31338.0,162.4638,162.6032,162.2348,162.6032,31338.0
2021-10-27 11:15:00,163.45,163.45,163.08,163.09,6351.0,162.7027,162.7027,162.3344,162.3443,6351.0
2021-10-27 11:20:00,163.09,163.18,162.93,163.12,3532.0,162.3443,162.4339,162.1851,162.3742,3532.0
2021-10-27 11:25:00,163.04,163.16,162.94,163.09,5988.0,162.2946,162.414,162.195,162.3443,5988.0
2021-10-27 11:30:00,163.11,163.22,162.99,163.05,3950.0,162.3643,162.4737,162.2448,162.3045,3950.0
2021-10-27 11:35:00,163.03,163.18,162.93,163.1,7770.0,162.2846,162.4339,162.1851,162.3543,7770.0
2021-10-27 11:40:00,163.09,163.16,162.99,163.05,3429.0,162.3443,162.414,162.2448,162.3045,3429.0
2021-10-27 11:45:00,163.04,163.2,162.94,163.1,3720.0,162.2946,162.4538,162.195,162.3543,3720.0
2021-10-27 11:50:00,163.04,163.11,162.97,163.03,12594.0,162.2946,162.3643,162.2249,162.2846,12594.0
2021-10-27 11:55:00,163.0,163.11,162.99,163.07,5993.0,162.2548,162.3643,162.2448,162.3244,5993.0
2021-10-27 12:00:00,163.13,163.28,162.98,163.0,3425.0,162.3842,162.5335,162.2348,162.2548,3425.0
2021-10-27 12:05:00,163.06,163.25,163.01,163.23,1925.0,162.3145,162.5036,162.2647,162.4837,1925.0
2021-10-27 12:10:00,163.29,163.53,163.28,163.33,2565.0,162.5434,162.7823,162.5335,162.5832,2565.0
2021-10-27 12:15:00,163.31,163.39,163.14,163.23,3114.0,162.5633,162.643,162.3941,162.4837,3114.0
2021-10-27 12:20:00,163.34,163.34,163.19,163.3,2508.0,162.5932,162.5932,162.4439,162.5534,2508.0
2021-10-27 12:25:00,163.25,163.39,163.11,163.34,3431.0,162.5036,162.643,162.3643,162.5932,3431.0
2021-10-27 12:30:00,163.21,163.41,163.14,163.41,2262.0,162.4638,162.6629,162.3941,162.6629,2262.0
2021-10-27 12:35:00,163.37,163.51,163.36,163.5,3130.0,162.6231,162.7624,162.6131,162.7525,3130.0
2021-10-27 12:40:00,163.48,163.73,163.4,163.57,4319.0,162.7326,162.9814,162.6529,162.8221,4319.0
2021-10-27 12:45:00,163.59,163.64,163.44,163.58,5905.0,162.8421,162.8918,162.6927,162.8321,5905.0
2021-10-27 12:50:00,163.59,163.7,163.42,163.51,5840.0,162.8421,162.9516,162.6728,162.7624,5840.0
2021-10-27 12:55:00,163.49,163.5,163.3,163.36,1623.0,162.7425,162.7525,162.5534,162.6131,1623.0
2021-10-27 13:00:00,163.38,163.42,163.22,163.29,2300.0,162.633,162.6728,162.4737,162.5434,2300.0
2021-10-27 13:05:00,163.28,163.51,163.22,163.51,8975.0,162.5335,162.7624,162.4737,162.7624,8975.0
2021-10-27 13:10:00,163.51,163.62,163.45,163.56,8698.0,162.7624,162.8719,162.7027,162.8122,8698.0
2021-10-27 13:15:00,163.56,163.6,163.37,163.51,5239.0,162.8122,162.852,162.6231,162.7624,5239.0
2021-10-27 13:20:00,163.5,163.59,163.46,163.55,4645.0,162.7525,162.8421,162.7127,162.8022,4645.0
2021-10-27 13:25:00,163.58,163.65,163.39,163.48,5054.0,162.8321,162.9018,162.643,162.7326,5054.0
2021-10-27 13:30:00,163.37,163.41,163.33,163.38,2296.0,162.6231,162.6629,162.5832,162.633,2296.0
2021-10-27 13:35:00,163.34,163.35,163.32,163.35,1300.0,162.5932,162.6032,162.5733,162.6032,1300.0
2021-10-27 13:40:00,163.39,163.7,163.39,163.7,3963.0,162.643,162.9516,162.643,162.9516,3963.0
2021-10-27 13:45:00,163.74,163.85,163.72,163.72,2218.0,162.9914,163.1009,162.9715,162.9715,2218.0
2021-10-27 13:50:00,163.76,163.91,163.72,163.88,3287.0,163.0113,163.1606,162.9715,163.1307,3287.0
2021-10-27 13:55:00,163.86,164.34,163.86,164.34,8868.0,163.1108,163.5886,163.1108,163.5886,8868.0
2021-10-27 14:00:00,164.31,164.35,164.12,164.19,7637.0,163.5588,163.5986,163.3696,163.4393,7637.0
2021-10-27 14:05:00,164.22,164.47,164.17,164.46,8221.0,163.4692,163.718,163.4194,163.7081,8221.0
2021-10-27 14:10:00,164.55,164.97,164.51,164.74,26118.0,163.7977,164.2157,163.7578,163.9868,26118.0
2021-10-27 14:15:00,164.75,164.86,164.57,164.67,8511.0,163.9968,164.1062,163.8176,163.9171,8511.0
2021-10-27 14:20:00,164.63,164.72,164.63,164.66,2082.0,163.8773,163.9669,163.8773,163.9072,2082.0
2021-10-27 14:25:00,164.66,164.8,164.62,164.72,3879.0,163.9072,164.0465,163.8673,163.9669,3879.0
2021-10-27 14:30:00,164.7,164.83,164.48,164.5,9257.0,163.947,164.0764,163.728,163.7479,9257.0
2021-10-27 14:35:00,164.47,164.5,164.31,164.44,5487.0,163.718,163.7479,163.5588,163.6882,5487.0
2021-10-27 14:40:00,164.44,164.51,164.39,164.46,3473.0,163.6882,163.7578,163.6384,163.7081,3473.0
2021-10-27 14:45:00,164.46,164.72,164.45,164.58,4191.0,163.7081,163.9669,163.6981,163.8275,4191.0
2021-10-27 14:50:00,164.65,164.76,164.62,164.68,2493.0,163.8972,164.0067,163.8673,163.9271,2493.0
2021-10-27 14:55:00,164.65,164.65,164.47,164.61,4385.0,163.8972,163.8972,163.718,163.8574,4385.0
2021-10-27 15:00:00,164.64,164.64,164.23,164.3,6740.0,163.8873,163.8873,163.4791,163.5488,6740.0
2021-10-27 15:05:00,164.28,164.64,164.17,164.31,10346.0,163.5289,163.8873,163.4194,163.5588,10346.0
2021-10-27 15:10:00,164.32,164.32,163.89,163.92,38090.0,163.5687,163.5687,163.1407,163.1705,38090.0
2021-10-27 15:15:00,163.94,164.07,163.78,163.78,9007.0,163.1905,163.3199,163.0312,163.0312,9007.0
2021-10-27 15:20:00,163.75,164.24,163.75,164.24,10736.0,163.0013,163.4891,163.0013,163.4891,10736.0
2021-10-27 15:25:00,164.2,164.4,164.04,164.28,8015.0,163.4493,163.6484,163.29,163.5289,8015.0
2021-10-27 15:30:00,164.28,164.29,164.05,164.17,11320.0,163.5289,163.5389,163.3,163.4194,11320.0
2021-10-27 15:35:00,164.19,164.47,164.1,164.47,13462.0,163.4393,163.718,163.3497,163.718,13462.0
2021-10-27 15:40:00,164.43,164.56,164.32,164.38,16490.0,163.6782,163.8076,163.5687,163.6284,16490.0
2021-10-27 15:45:00,164.41,164.69,164.38,164.55,20900.0,163.6583,163.937,163.6284,163.7977,20900.0
2021-10-27 15:50:00,164.53,164.54,164.04,164.24,31931.0,163.7778,163.7877,163.29,163.4891,31931.0
2021-10-27 15:55:00,164.25,164.28,164.06,164.15,49467.0,163.499,163.5289,163.3099,163.3995,49467.0
2021-10-28 09:30:00,163.9,164.47,163.17,163.17,20939.0,163.1506,163.718,162.424,162.424,20939.0
2021-10-28 09:35:00,163.17,163.69,162.88,163.67,7550.0,162.424,162.9416,162.1353,162.9217,7550.0
2021-10-28 09:40:00,163.75,164.02,163.25,163.72,10496.0,163.0013,163.2701,162.5036,162.9715,10496.0
2021-10-28 09:45:00,163.82,164.31,163.63,164.3,7229.0,163.071,163.5588,162.8819,163.5488,7229.0
2021-10-28 09:50:00,164.4,164.45,164.02,164.1,6599.0,163.6484,163.6981,163.2701,163.3497,6599.0
2021-10-28 09:55:00,164.24,164.3,163.92,164.09,4711.0,163.4891,163.5488,163.1705,163.3398,4711.0
2021-10-28 10:00:00,164.14,164.46,163.79,163.79,5945.0,163.3895,163.7081,163.0411,163.0411,5945.0
2021-10-28 10:05:00,163.83,164.18,163.83,164.06,5566.0,163.081,163.4294,163.081,163.3099,5566.0
2021-10-28 10:10:00,164.19,164.49,163.75,164.18,5554.0,163.4393,163.7379,163.0013,163.4294,5554.0
2021-10-28 10:15:00,164.17,164.26,164.08,164.22,2636.0,163.4194,163.509,163.3298,163.4692,2636.0
2021-10-28 10:20:00,164.17,164.69,164.16,164.69,5040.0,163.4194,163.937,163.4095,163.937,5040.0
2021-10-28 10:25:00,164.8,165.03,164.71,165.0,5985.0,164.0465,164.2755,163.9569,164.2456,5985.0
2021-10-28 10:30:00,164.9,165.24,164.75,164.89,4030.0,164.1461,164.4845,163.9968,164.1361,4030.0
2021-10-28 10:35:00,164.93,165.22,164.85,165.22,5396.0,164.1759,164.4646,164.0963,164.4646,5396.0
2021-10-28 10:40:00,165.3,165.4,165.03,165.03,6494.0,164.5442,164.6438,164.2755,164.2755,6494.0
2021-10-28 10:45:00,165.17,165.32,164.94,164.96,4595.0,164.4148,164.5641,164.1859,164.2058,4595.0
2021-10-28 10:50:00,164.85,165.09,164.83,165.09,7003.0,164.0963,164.3352,164.0764,164.3352,7003.0
2021-10-28 10:55:00,165.06,165.29,165.05,165.28,3800.0,164.3053,164.5343,164.2954,164.5243,3800.0
2021-10-28 11:00:00,165.31,165.68,165.26,165.61,7645.0,164.5542,164.9225,164.5044,164.8528,7645.0
2021-10-28 11:05:00,165.58,165.62,165.34,165.42,3397.0,164.823,164.8628,164.5841,164.6637,3397.0
2021-10-28 11:10:00,165.48,165.72,165.48,165.67,25848.0,164.7234,164.9623,164.7234,164.9125,25848.0
2021-10-28 11:15:00,165.78,165.79,165.51,165.76,9083.0,165.022,165.032,164.7533,165.0021,9083.0
2021-10-28 11:20:00,165.7,166.13,165.68,165.84,16019.0,164.9424,165.3704,164.9225,165.0818,16019.0
2021-10-28 11:25:00,165.81,165.89,165.47,165.52,10680.0,165.0519,165.1315,164.7135,164.7632,10680.0
2021-10-28 11:30:00,165.45,165.56,165.27,165.31,2600.0,164.6936,164.803,164.5144,164.5542,2600.0
2021-10-28 11:35:00,165.38,165.43,165.18,165.18,6522.0,164.6239,164.6736,164.4248,164.4248,6522.0
2021-10-28 11:40:00,165.15,165.37,164.95,165.37,27949.0,164.3949,164.6139,164.1958,164.6139,27949.0
2021-10-28 11:45:00,165.51,165.61,165.11,165.11,3895.0,164.7533,164.8528,164.3551,164.3551,3895.0
2021-10-28 11:50:00,165.07,165.18,164.99,165.06,4683.0,164.3153,164.4248,164.2357,164.3053,4683.0
2021-10-28 11:55:00,165.0,165.2,164.98,165.2,2743.0,164.2456,164.4447,164.2257,164.4447,2743.0
2021-10-28 12:00:00,165.21,165.29,165.09,165.19,2625.0,164.4546,164.5343,164.3352,164.4347,2625.0
2021-10-28 12:05:00,165.2,165.47,165.2,165.28,4156.0,164.4447,164.7135,164.4447,164.5243,4156.0
2021-10-28 12:10:00,165.26,165.37,165.2,165.3,4908.0,164.5044,164.6139,164.4447,164.5442,4908.0
2021-10-28 12:15:00,165.34,165.4,165.19,165.37,5022.0,164.5841,164.6438,164.4347,164.6139,5022.0
2021-10-28 12:20:00,165.36,165.5,165.35,165.44,3085.0,164.604,164.7433,164.594,164.6836,3085.0
2021-10-28 12:25:00,165.39,165.45,165.14,165.14,3942.0,164.6338,164.6936,164.385,164.385,3942.0
2021-10-28 12:30:00,165.16,165.17,164.98,165.02,2700.0,164.4049,164.4148,164.2257,164.2655,2700.0
2021-10-28 12:35:00,165.0,165.25,164.94,165.25,7858.0,164.2456,164.4945,164.1859,164.4945,7858.0
2021-10-28 12:40:00,165.17,165.22,165.0,165.16,3418.0,164.4148,164.4646,164.2456,164.4049,3418.0
2021-10-28 12:45:00,165.16,165.31,165.1,165.19,5060.0,164.4049,164.5542,164.3452,164.4347,5060.0
2021-10-28 12:50:00,165.16,165.23,165.1,165.23,2800.0,164.4049,164.4746,164.3452,164.4746,2800.0
2021-10-28 12:55:00,165.28,165.28,164.91,164.97,25205.0,164.5243,164.5243,164.156,164.2157,25205.0
2021-10-28 13:00:00,165.0,165.27,164.99,165.27,3377.0,164.2456,164.5144,164.2357,164.5144,3377.0
2021-10-28 13:05:00,165.23,165.23,165.04,165.04,1921.0,164.4746,164.4746,164.2854,164.2854,1921.0
2021-10-28 13:10:00,165.0,165.02,164.67,164.67,7427.0,164.2456,164.2655,163.9171,163.9171,7427.0
2021-10-28 13:15:00,164.7,164.76,164.6,164.6,4761.0,163.947,164.0067,163.8474,163.8474,4761.0
2021-10-28 13:20:00,164.53,164.53,163.86,163.99,24664.0,163.7778,163.7778,163.1108,163.2402,24664.0
2021-10-28 13:25:00,163.99,164.24,163.92,164.23,7211.0,163.2402,163.4891,163.1705,163.4791,7211.0
2021-10-28 13:30:00,164.28,164.31,164.17,164.25,18906.0,163.5289,163.5588,163.4194,163.499,18906.0
2021-10-28 13:35:00,164.25,164.62,164.17,164.44,15672.0,163.499,163.8673,163.4194,163.6882,15672.0
2021-10-28 13:40:00,164.42,164.46,164.22,164.32,8451.0,163.6683,163.7081,163.4692,163.5687,8451.0
2021-10-28 13:45:00,164.33,164.33,164.26,164.29,2100.0,163.5787,163.5787,163.509,163.5389,2100.0
2021-10-28 13:50:00,164.31,164.4,164.29,164.3,6307.0,163.5588,163.6484,163.5389,163.5488,6307.0
2021-10-28 13:55:00,164.27,164.5,164.27,164.5,4090.0,163.5189,163.7479,163.5189,163.7479,4090.0
2021-10-28 14:00:00,164.47,164.5,164.36,164.45,7874.0,163.718,163.7479,163.6085,163.6981,7874.0
2021-10-28 14:05:00,164.46,164.59,164.45,164.59,3737.0,163.7081,163.8375,163.6981,163.8375,3737.0
2021-10-28 14:10:00,164.58,164.62,164.4,164.45,9576.0,163.8275,163.8673,163.6484,163.6981,9576.0
2021-10-28 14:15:00,164.42,164.51,164.42,164.49,9371.0,163.6683,163.7578,163.6683,163.7379,9371.0
2021-10-28 14:20:00,164.47,164.47,164.34,164.35,3325.0,163.718,163.718,163.5886,163.5986,3325.0
2021-10-28 14:25:00,164.37,164.4,164.15,164.27,7596.0,163.6185,163.6484,163.3995,163.5189,7596.0
2021-10-28 14:30:00,164.22,164.25,164.01,164.02,2700.0,163.4692,163.499,163.2601,163.2701,2700.0
2021-10-28 14:35:00,164.03,164.12,163.9,163.95,22181.0,163.28,163.3696,163.1506,163.2004,22181.0
2021-10-28 14:40:00,163.97,164.13,163.71,163.91,13614.0,163.2203,163.3796,162.9615,163.1606,13614.0
2021-10-28 14:45:00,163.94,164.08,163.94,164.02,11841.0,163.1905,163.3298,163.1905,163.2701,11841.0
2021-10-28 14:50:00,164.03,164.13,164.03,164.1,5061.0,163.28,163.3796,163.28,163.3497,5061.0
2021-10-28 14:55:00,164.13,164.13,163.87,163.99,10745.0,163.3796,163.3796,163.1208,163.2402,10745.0
2021-10-28 15:00:00,163.99,164.01,163.87,163.94,17640.0,163.2402,163.2601,163.1208,163.1905,17640.0
2021-10-28 15:05:00,163.95,164.34,163.94,164.34,9053.0,163.2004,163.5886,163.1905,163.5886,9053.0
2021-10-28 15:10:00,164.29,164.72,164.23,164.53,40508.0,163.5389,163.9669,163.4791,163.7778,40508.0
2021-10-28 15:15:00,164.51,164.58,164.44,164.56,8290.0,163.7578,163.8275,163.6882,163.8076,8290.0
2021-10-28 15:20:00,164.53,164.65,164.36,164.46,17680.0,163.7778,163.8972,163.6085,163.7081,17680.0
2021-10-28 15:25:00,164.45,164.61,164.34,164.49,16858.0,163.6981,163.8574,163.5886,163.7379,16858.0
2021-10-28 15:30:00,164.48,164.72,164.48,164.53,13102.0,163.728,163.9669,163.728,163.7778,13102.0
2021-10-28 15:35:00,164.53,164.57,164.19,164.21,7985.0,163.7778,163.8176,163.4393,163.4592,7985.0
2021-10-28 15:40:00,164.2,164.37,164.17,164.27,12654.0,163.4493,163.6185,163.4194,163.5189,12654.0
2021-10-28 15:45:00,164.27,164.52,164.26,164.49,15419.0,163.5189,163.7678,163.509,163.7379,15419.0
2021-10-28 15:50:00,164.55,164.55,164.27,164.37,34070.0,163.7977,163.7977,163.5189,163.6185,34070.0
2021-10-28 15:55:00,164.31,164.4,164.24,164.26,35414.0,163.5588,163.6484,163.4891,163.509,35414.0
2021-10-29 09:30:00,163.93,164.28,163.32,163.63,18116.0,163.1805,163.5289,162.5733,162.8819,18116.0
2021-10-29 09:35:00,164.06,164.72,163.9,164.2,5762.0,163.3099,163.9669,163.1506,163.4493,5762.0
2021-10-29 09:40:00,164.2,164.24,163.73,164.11,14872.0,163.4493,163.4891,162.9814,163.3597,14872.0
2021-10-29 09:45:00,163.98,163.98,163.37,163.66,18967.0,163.2303,163.2303,162.6231,162.9117,18967.0
2021-10-29 09:50:00,163.61,163.64,162.97,162.98,7722.0,162.862,162.8918,162.2249,162.2348,7722.0
2021-10-29 09:55:00,162.85,163.28,162.5,162.53,11148.0,162.1054,162.5335,161.757,161.7869,11148.0
2021-10-29 10:00:00,162.51,162.94,162.16,162.32,13748.0,161.767,162.195,161.4186,161.5779,13748.0
2021-10-29 10:05:00,162.49,162.95,162.38,162.47,9063.0,161.7471,162.205,161.6376,161.7272,9063.0
2021-10-29 10:10:00,162.47,162.53,161.79,162.04,9414.0,161.7272,161.7869,161.0503,161.2991,9414.0
2021-10-29 10:15:00,162.1,162.21,161.7,161.75,7582.0,161.3589,161.4684,160.9607,161.0105,7582.0
2021-10-29 10:20:00,161.84,162.24,161.78,162.19,4200.0,161.1001,161.4982,161.0403,161.4485,4200.0
2021-10-29 10:25:00,162.17,162.2,161.66,161.67,9267.0,161.4285,161.4584,160.9209,160.9308,9267.0
2021-10-29 10:30:00,161.69,162.05,161.63,162.0,5239.0,160.9507,161.3091,160.891,161.2593,5239.0
2021-10-29 10:35:00,162.03,162.43,161.98,162.15,6965.0,161.2892,161.6874,161.2394,161.4086,6965.0
2021-10-29 10:40:00,162.16,162.31,161.88,161.99,7673.0,161.4186,161.5679,161.1399,161.2494,7673.0
2021-10-29 10:45:00,161.98,162.36,161.98,162.13,13758.0,161.2394,161.6177,161.2394,161.3887,13758.0
2021-10-29 10:50:00,162.02,162.47,162.02,162.47,10015.0,161.2792,161.7272,161.2792,161.7272,10015.0
2021-10-29 10:55:00,162.58,162.58,162.15,162.2,5549.0,161.8367,161.8367,161.4086,161.4584,5549.0
2021-10-29 11:00:00,162.27,162.53,162.17,162.28,4532.0,161.5281,161.7869,161.4285,161.538,4532.0
2021-10-29 11:05:00,162.36,162.65,162.35,162.46,2225.0,161.6177,161.9064,161.6077,161.7172,2225.0
2021-10-29 11:10:00,162.6,162.73,162.52,162.56,4448.0,161.8566,161.986,161.7769,161.8168,4448.0
2021-10-29 11:15:00,162.51,162.52,162.07,162.15,6200.0,161.767,161.7769,161.329,161.4086,6200.0
2021-10-29 11:20:00,162.26,162.45,162.18,162.29,4605.0,161.5181,161.7073,161.4385,161.548,4605.0
2021-10-29 11:25:00,162.36,162.55,162.34,162.55,2811.0,161.6177,161.8068,161.5978,161.8068,2811.0
2021-10-29 11:30:00,162.55,162.55,162.26,162.42,3100.0,161.8068,161.8068,161.5181,161.6774,3100.0
2021-10-29 11:35:00,162.46,162.65,162.45,162.55,8467.0,161.7172,161.9064,161.7073,161.8068,8467.0
2021-10-29 11:40:00,162.52,162.52,161.66,161.69,20531.0,161.7769,161.7769,160.9209,160.9507,20531.0
2021-10-29 11:45:00,161.61,161.8,161.24,161.4,12409.0,160.8711,161.0602,160.5028,160.6621,12409.0
2021-10-29 11:50:00,161.39,161.64,161.14,161.16,7720.0,160.6521,160.901,160.4033,160.4232,7720.0
2021-10-29 11:55:00,161.13,161.31,160.62,160.69,35271.0,160.3933,160.5725,159.8856,159.9553,35271.0
2021-10-29 12:00:00,160.67,160.72,160.48,160.63,17223.0,159.9354,159.9852,159.7463,159.8956,17223.0
2021-10-29 12:05:00,160.63,160.82,160.5,160.57,16130.0,159.8956,160.0847,159.7662,159.8359,16130.0
2021-10-29 12:10:00,160.58,160.99,160.52,160.95,12493.0,159.8458,160.2539,159.7861,160.2141,12493.0
2021-10-29 12:15:00,160.96,160.96,160.5,160.63,18641.0,160.2241,160.2241,159.7662,159.8956,18641.0
2021-10-29 12:20:00,160.61,160.7,160.03,160.03,16698.0,159.8757,159.9653,159.2983,159.2983,16698.0
2021-10-29 12:25:00,160.08,160.77,160.02,160.18,73227.0,159.3481,160.0349,159.2884,159.4476,73227.0
2021-10-29 12:30:00,160.13,160.51,159.8,159.98,80242.0,159.3979,159.7761,159.0694,159.2486,80242.0
2021-10-29 12:35:00,160.0,160.45,159.98,160.4,24871.0,159.2685,159.7164,159.2486,159.6666,24871.0
2021-10-29 12:40:00,160.49,160.68,160.45,160.68,13828.0,159.7562,159.9454,159.7164,159.9454,13828.0
2021-10-29 12:45:00,160.56,161.08,160.56,161.01,11798.0,159.8259,160.3435,159.8259,160.2739,11798.0
2021-10-29 12:50:00,161.08,161.38,161.08,161.22,8170.0,160.3435,160.6422,160.3435,160.4829,8170.0
2021-10-29 12:55:00,161.2,161.74,161.2,161.43,15991.0,160.463,161.0005,160.463,160.6919,15991.0
2021-10-29 13:00:00,161.42,161.66,161.41,161.56,4675.0,160.682,160.9209,160.672,160.8213,4675.0
2021-10-29 13:05:00,161.5,161.72,161.46,161.72,7739.0,160.7616,160.9806,160.7218,160.9806,7739.0
2021-10-29 13:10:00,161.75,161.82,161.58,161.58,2028.0,161.0105,161.0801,160.8412,160.8412,2028.0
2021-10-29 13:15:00,161.57,161.62,161.45,161.54,4125.0,160.8313,160.8811,160.7118,160.8014,4125.0
2021-10-29 13:20:00,161.58,161.86,161.54,161.76,8326.0,160.8412,161.12,160.8014,161.0204,8326.0
2021-10-29 13:25:00,161.8,161.91,161.71,161.86,7044.0,161.0602,161.1697,160.9707,161.12,7044.0
2021-10-29 13:30:00,161.88,161.96,161.82,161.88,4076.0,161.1399,161.2195,161.0801,161.1399,4076.0
2021-10-29 13:35:00,161.88,161.96,161.86,161.94,5328.0,161.1399,161.2195,161.12,161.1996,5328.0
2021-10-29 13:40:00,161.89,161.92,161.75,161.8,4739.0,161.1498,161.1797,161.0105,161.0602,4739.0
2021-10-29 13:45:00,161.8,161.93,161.75,161.91,10112.0,161.0602,161.1896,161.0105,161.1697,10112.0
2021-10-29 13:50:00,161.87,162.09,161.82,161.98,14791.0,161.1299,161.3489,161.0801,161.2394,14791.0
2021-10-29 13:55:00,162.0,162.05,161.8,162.02,14168.0,161.2593,161.3091,161.0602,161.2792,14168.0
2021-10-29 14:00:00,162.01,162.19,161.92,162.16,10976.0,161.2693,161.4485,161.1797,161.4186,10976.0
2021-10-29 14:05:00,162.14,162.17,161.93,162.03,9120.0,161.3987,161.4285,161.1896,161.2892,9120.0
2021-10-29 14:10:00,162.01,162.05,161.9,162.0,5790.0,161.2693,161.3091,161.1598,161.2593,5790.0
2021-10-29 14:15:00,162.0,162.04,161.95,161.97,5652.0,161.2593,161.2991,161.2096,161.2295,5652.0
2021-10-29 14:20:00,161.97,162.09,161.84,161.93,8539.0,161.2295,161.3489,161.1001,161.1896,8539.0
2021-10-29 14:25:00,161.97,162.06,161.9,161.97,9080.0,161.2295,161.3191,161.1598,161.2295,9080.0
2021-10-29 14:30:00,161.93,162.09,161.76,162.0,10294.0,161.1896,161.3489,161.0204,161.2593,10294.0
2021-10-29 14:35:00,162.04,162.14,162.0,162.05,4680.0,161.2991,161.3987,161.2593,161.3091,4680.0
2021-10-29 14:40:00,162.05,162.1,161.87,162.07,20639.0,161.3091,161.3589,161.1299,161.329,20639.0
2021-10-29 14:45:00,162.06,162.07,161.7,161.78,7792.0,161.3191,161.329,160.9607,161.0403,7792.0
2021-10-29 14:50:00,161.76,161.81,161.59,161.68,6000.0,161.0204,161.0702,160.8512,160.9408,6000.0
2021-10-29 14:55:00,161.65,161.78,161.64,161.72,6280.0,160.9109,161.0403,160.901,160.9806,6280.0
2021-10-29 15:00:00,161.69,161.87,161.53,161.64,6423.0,160.9507,161.1299,160.7915,160.901,6423.0
2021-10-29 15:05:00,161.66,161.79,161.64,161.74,6125.0,160.9209,161.0503,160.901,161.0005,6125.0
2021-10-29 15:10:00,161.74,161.84,161.67,161.73,15525.0,161.0005,161.1001,160.9308,160.9906,15525.0
2021-10-29 15:15:00,161.74,161.74,161.43,161.6,8994.0,161.0005,161.0005,160.6919,160.8612,8994.0
2021-10-29 15:20:00,161.65,161.65,161.4,161.58,16614.0,160.9109,160.9109,160.6621,160.8412,16614.0
2021-10-29 15:25:00,161.62,162.12,161.61,162.12,12551.0,160.8811,161.3788,160.8711,161.3788,12551.0
2021-10-29 15:30:00,162.15,163.64,162.15,163.08,86533.0,161.4086,162.8918,161.4086,162.3344,86533.0
2021-10-29 15:35:00,163.05,163.91,163.05,163.75,27532.0,162.3045,163.1606,162.3045,163.0013,27532.0
2021-10-29 15:40:00,163.79,163.95,163.63,163.87,14141.0,163.0411,163.2004,162.8819,163.1208,14141.0
2021-10-29 15:45:00,163.85,164.32,163.71,164.13,20742.0,163.1009,163.5687,162.9615,163.3796,20742.0
2021-10-29 15:50:00,163.95,164.78,163.94,164.36,80928.0,163.2004,164.0266,163.1905,163.6085,80928.0
2021-10-29 15:55:00,164.34,164.64,164.3,164.43,95437.0,163.5886,163.8873,163.5488,163.6782,95437.0
2021-11-01 09:30:00,165.78,166.63,164.77,166.56,26356.0,165.022,165.8682,164.0167,165.7985,26356.0
2021-11-01 09:35:00,166.63,168.32,166.49,167.87,20430.0,165.8682,167.5504,165.7288,167.1025,20430.0
2021-11-01 09:40:00,167.78,168.5,167.33,168.5,16125.0,167.0129,167.7296,166.565,167.7296,16125.0
2021-11-01 09:45:00,168.64,168.85,167.86,168.56,18549.0,167.869,168.078,167.0925,167.7893,18549.0
2021-11-01 09:50:00,168.53,168.64,167.8,167.91,12878.0,167.7595,167.869,167.0328,167.1423,12878.0
2021-11-01 09:55:00,167.95,168.12,167.22,167.22,6001.0,167.1821,167.3513,166.4555,166.4555,6001.0
2021-11-01 10:00:00,167.2,167.77,167.14,167.46,11919.0,166.4356,167.0029,166.3758,166.6944,11919.0
2021-11-01 10:05:00,167.56,168.25,167.46,168.17,11502.0,166.7939,167.4808,166.6944,167.4011,11502.0
2021-11-01 10:10:00,168.2,168.2,167.0,167.22,34971.0,167.431,167.431,166.2365,166.4555,34971.0
2021-11-01 10:15:00,167.25,167.46,167.0,167.45,13416.0,166.4853,166.6944,166.2365,166.6844,13416.0
2021-11-01 10:20:00,167.37,167.58,166.45,166.62,25167.0,166.6048,166.8138,165.689,165.8582,25167.0
2021-11-01 10:25:00,166.69,167.26,166.68,167.05,18538.0,165.9279,166.4953,165.9179,166.2862,18538.0
2021-11-01 10:30:00,167.06,167.06,166.55,166.86,8682.0,166.2962,166.2962,165.7885,166.0971,8682.0
2021-11-01 10:35:00,166.86,166.95,166.4,166.4,16800.0,166.0971,166.1867,165.6392,165.6392,16800.0
2021-11-01 10:40:00,166.49,166.56,166.21,166.24,9699.0,165.7288,165.7985,165.4501,165.4799,9699.0
2021-11-01 10:45:00,166.22,166.79,166.18,166.68,9098.0,165.46,166.0274,165.4202,165.9179,9098.0
2021-11-01 10:50:00,166.66,166.83,166.5,166.63,7418.0,165.898,166.0672,165.7388,165.8682,7418.0
2021-11-01 10:55:00,166.62,166.67,166.47,166.63,3848.0,165.8582,165.908,165.7089,165.8682,3848.0
2021-11-01 11:00:00,166.6,167.29,166.58,166.91,7446.0,165.8383,166.5251,165.8184,166.1469,7446.0
2021-11-01 11:05:00,166.93,167.02,166.68,166.68,5745.0,166.1668,166.2564,165.9179,165.9179,5745.0
2021-11-01 11:10:00,166.68,167.13,166.68,167.11,9391.0,165.9179,166.3659,165.9179,166.346,9391.0
2021-11-01 11:15:00,167.13,167.6,167.12,167.56,5290.0,166.3659,166.8337,166.3559,166.7939,5290.0
2021-11-01 11:20:00,167.56,167.78,167.48,167.6,6055.0,166.7939,167.0129,166.7143,166.8337,6055.0
2021-11-01 11:25:00,167.59,167.63,167.17,167.43,4707.0,166.8238,166.8636,166.4057,166.6645,4707.0
2021-11-01 11:30:00,167.36,167.4,166.95,167.02,2906.0,166.5948,166.6346,166.1867,166.2564,2906.0
2021-11-01 11:35:00,167.0,167.0,166.41,166.43,7542.0,166.2365,166.2365,165.6492,165.6691,7542.0
2021-11-01 11:40:00,166.47,166.79,166.42,166.56,7581.0,165.7089,166.0274,165.6591,165.7985,7581.0
2021-11-01 11:45:00,166.49,166.59,166.26,166.55,6235.0,165.7288,165.8283,165.4998,165.7885,6235.0
2021-11-01 11:50:00,166.51,166.58,166.46,166.5,4981.0,165.7487,165.8184,165.6989,165.7388,4981.0
2021-11-01 11:55:00,166.54,166.54,166.08,166.17,7727.0,165.7786,165.7786,165.3207,165.4103,7727.0
2021-11-01 12:00:00,166.07,166.65,166.07,166.65,6150.0,165.3107,165.8881,165.3107,165.8881,6150.0
2021-11-01 12:05:00,166.57,166.92,166.52,166.86,6301.0,165.8084,166.1568,165.7587,166.0971,6301.0
2021-11-01 12:10:00,166.91,167.0,166.69,166.91,4781.0,166.1469,166.2365,165.9279,166.1469,4781.0
2021-11-01 12:15:00,166.83,166.98,166.74,166.91,7000.0,166.0672,166.2166,165.9777,166.1469,7000.0
2021-11-01 12:20:00,166.86,166.88,166.51,166.71,5300.0,166.0971,166.117,165.7487,165.9478,5300.0
2021-11-01 12:25:00,166.7,167.24,166.7,167.13,9619.0,165.9378,166.4754,165.9378,166.3659,9619.0
2021-11-01 12:30:00,167.18,167.29,167.07,167.22,3160.0,166.4156,166.5251,166.3061,166.4555,3160.0
2021-11-01 12:35:00,167.17,167.34,167.14,167.26,6269.0,166.4057,166.5749,166.3758,166.4953,6269.0
2021-11-01 12:40:00,167.26,167.37,167.14,167.14,4664.0,166.4953,166.6048,166.3758,166.3758,4664.0
2021-11-01 12:45:00,167.1,167.28,167.02,167.28,4100.0,166.336,166.5152,166.2564,166.5152,4100.0
2021-11-01 12:50:00,167.28,167.46,167.23,167.46,3952.0,166.5152,166.6944,166.4654,166.6944,3952.0
2021-11-01 12:55:00,167.5,167.7,167.39,167.67,6574.0,166.7342,166.9333,166.6247,166.9034,6574.0
2021-11-01 13:00:00,167.66,167.92,167.63,167.88,3800.0,166.8934,167.1523,166.8636,167.1124,3800.0
2021-11-01 13:05:00,167.9,168.17,167.89,168.03,4311.0,167.1324,167.4011,167.1224,167.2618,4311.0
2021-11-01 13:10:00,168.02,168.02,167.62,167.78,5244.0,167.2518,167.2518,166.8536,167.0129,5244.0
2021-11-01 13:15:00,167.8,167.97,167.79,167.88,2690.0,167.0328,167.202,167.0229,167.1124,2690.0
2021-11-01 13:20:00,167.87,167.96,167.79,167.84,3300.0,167.1025,167.1921,167.0229,167.0726,3300.0
2021-11-01 13:25:00,167.79,168.1,167.71,167.97,3850.0,167.0229,167.3314,166.9432,167.202,3850.0
2021-11-01 13:30:00,167.91,168.1,167.77,168.0,15819.0,167.1423,167.3314,167.0029,167.2319,15819.0
2021-11-01 13:35:00,168.0,168.01,167.77,167.87,6500.0,167.2319,167.2418,167.0029,167.1025,6500.0
2021-11-01 13:40:00,167.9,167.9,167.28,167.28,7377.0,167.1324,167.1324,166.5152,166.5152,7377.0
2021-11-01 13:45:00,167.35,167.5,167.31,167.34,12394.0,166.5849,166.7342,166.545,166.5749,12394.0
2021-11-01 13:50:00,167.26,167.29,166.86,166.98,6511.0,166.4953,166.5251,166.0971,166.2166,6511.0
2021-11-01 13:55:00,166.98,167.16,166.88,166.99,6068.0,166.2166,166.3957,166.117,166.2265,6068.0
2021-11-01 14:00:00,166.99,166.99,166.68,166.9,6573.0,166.2265,166.2265,165.9179,166.1369,6573.0
2021-11-01 14:05:00,166.89,166.92,166.71,166.9,6415.0,166.127,166.1568,165.9478,166.1369,6415.0
2021-11-01 14:10:00,166.9,166.94,166.61,166.64,4272.0,166.1369,166.1767,165.8482,165.8781,4272.0
2021-11-01 14:15:00,166.6,166.66,166.38,166.46,8793.0,165.8383,165.898,165.6193,165.6989,8793.0
2021-11-01 14:20:00,166.52,166.77,166.47,166.71,8533.0,165.7587,166.0075,165.7089,165.9478,8533.0
2021-11-01 14:25:00,166.73,166.73,166.6,166.68,6029.0,165.9677,165.9677,165.8383,165.9179,6029.0
2021-11-01 14:30:00,166.64,166.85,166.56,166.82,8813.0,165.8781,166.0872,165.7985,166.0573,8813.0
2021-11-01 14:35:00,166.86,167.03,166.84,166.89,5180.0,166.0971,166.2663,166.0772,166.127,5180.0
2021-11-01 14:40:00,166.93,166.93,166.83,166.9,4211.0,166.1668,166.1668,166.0672,166.1369,4211.0
2021-11-01 14:45:00,166.9,167.04,166.89,167.04,8048.0,166.1369,166.2763,166.127,166.2763,8048.0
2021-11-01 14:50:00,167.01,167.15,166.89,167.15,9027.0,166.2464,166.3858,166.127,166.3858,9027.0
2021-11-01 14:55:00,167.15,167.3,167.0,167.0,4394.0,166.3858,166.5351,166.2365,166.2365,4394.0
2021-11-01 15:00:00,166.93,167.24,166.85,167.12,6974.0,166.1668,166.4754,166.0872,166.3559,6974.0
2021-11-01 15:05:00,167.15,167.28,167.07,167.07,7763.0,166.3858,166.5152,166.3061,166.3061,7763.0
2021-11-01 15:10:00,166.98,167.17,166.93,167.11,20013.0,166.2166,166.4057,166.1668,166.346,20013.0
2021-11-01 15:15:00,167.1,167.1,166.85,166.85,8573.0,166.336,166.336,166.0872,166.0872,8573.0
2021-11-01 15:20:00,166.87,166.91,166.71,166.91,5394.0,166.1071,166.1469,165.9478,166.1469,5394.0
2021-11-01 15:25:00,166.95,167.12,166.88,166.95,7910.0,166.1867,166.3559,166.117,166.1867,7910.0
2021-11-01 15:30:00,166.95,167.16,166.92,167.05,17755.0,166.1867,166.3957,166.1568,166.2862,17755.0
2021-11-01 15:35:00,167.07,167.07,166.78,166.8,20932.0,166.3061,166.3061,166.0175,166.0374,20932.0
2021-11-01 15:40:00,166.79,166.9,166.61,166.76,28536.0,166.0274,166.1369,165.8482,165.9976,28536.0
2021-11-01 15:45:00,166.75,166.88,166.56,166.88,29476.0,165.9876,166.117,165.7985,166.117,29476.0
2021-11-01 15:50:00,166.92,167.0,166.71,166.96,50528.0,166.1568,166.2365,165.9478,166.1966,50528.0
2021-11-01 15:55:00,167.0,167.35,166.89,167.25,58146.0,166.2365,166.5849,166.127,166.4853,58146.0
2021-11-02 09:30:00,164.07,164.83,162.53,163.74,85735.0,163.3199,164.0764,161.7869,162.9914,85735.0
2021-11-02 09:35:00,163.98,164.48,162.77,163.03,24504.0,163.2303,163.728,162.0258,162.2846,24504.0
2021-11-02 09:40:00,162.74,163.2,162.44,162.97,40303.0,161.9959,162.4538,161.6973,162.2249,40303.0
2021-11-02 09:45:00,163.1,163.14,161.7,162.28,92068.0,162.3543,162.3941,160.9607,161.538,92068.0
2021-11-02 09:50:00,162.12,163.61,162.08,163.44,40512.0,161.3788,162.862,161.339,162.6927,40512.0
2021-11-02 09:55:00,163.53,163.75,163.15,163.31,27869.0,162.7823,163.0013,162.4041,162.5633,27869.0
2021-11-02 10:00:00,163.2,163.9,162.96,163.68,24856.0,162.4538,163.1506,162.2149,162.9316,24856.0
2021-11-02 10:05:00,163.74,164.01,163.55,163.61,14785.0,162.9914,163.2601,162.8022,162.862,14785.0
2021-11-02 10:10:00,163.71,163.76,162.98,163.17,9989.0,162.9615,163.0113,162.2348,162.424,9989.0
2021-11-02 10:15:00,163.15,163.76,163.05,163.18,9358.0,162.4041,163.0113,162.3045,162.4339,9358.0
2021-11-02 10:20:00,163.19,163.19,162.33,162.34,6000.0,162.4439,162.4439,161.5878,161.5978,6000.0
2021-11-02 10:25:00,162.21,162.49,161.8,162.03,15386.0,161.4684,161.7471,161.0602,161.2892,15386.0
2021-11-02 10:30:00,161.97,162.14,161.8,161.95,15330.0,161.2295,161.3987,161.0602,161.2096,15330.0
2021-11-02 10:35:00,161.89,162.19,161.71,162.06,8918.0,161.1498,161.4485,160.9707,161.3191,8918.0
2021-11-02 10:40:00,162.0,162.21,161.69,161.72,9013.0,161.2593,161.4684,160.9507,160.9806,9013.0
2021-11-02 10:45:00,161.71,161.8,161.5,161.71,15736.0,160.9707,161.0602,160.7616,160.9707,15736.0
2021-11-02 10:50:00,161.57,161.82,161.42,161.43,10069.0,160.8313,161.0801,160.682,160.6919,10069.0
2021-11-02 10:55:00,161.47,161.83,161.47,161.6,13264.0,160.7317,161.0901,160.7317,160.8612,13264.0
2021-11-02 11:00:00,161.66,162.2,161.55,161.75,10037.0,160.9209,161.4584,160.8114,161.0105,10037.0
2021-11-02 11:05:00,161.84,161.91,161.57,161.57,7980.0,161.1001,161.1697,160.8313,160.8313,7980.0
2021-11-02 11:10:00,161.58,161.75,161.45,161.63,9235.0,160.8412,161.0105,160.7118,160.891,9235.0
2021-11-02 11:15:00,161.69,161.93,161.53,161.9,13214.0,160.9507,161.1896,160.7915,161.1598,13214.0
2021-11-02 11:20:00,161.95,162.11,161.61,161.61,7001.0,161.2096,161.3688,160.8711,160.8711,7001.0
2021-11-02 11:25:00,161.64,161.74,161.54,161.72,5815.0,160.901,161.0005,160.8014,160.9806,5815.0
2021-11-02 11:30:00,161.72,161.72,160.8,160.92,11955.0,160.9806,160.9806,160.0648,160.1843,11955.0
2021-11-02 11:35:00,160.78,161.03,160.6,160.92,16712.0,160.0449,160.2938,159.8657,160.1843,16712.0
2021-11-02 11:40:00,160.93,161.4,160.87,161.38,17909.0,160.1942,160.6621,160.1345,160.6422,17909.0
2021-11-02 11:45:00,161.4,161.59,161.06,161.12,18697.0,160.6621,160.8512,160.3236,160.3833,18697.0
2021-11-02 11:50:00,161.14,161.14,160.55,160.55,9090.0,160.4033,160.4033,159.816,159.816,9090.0
2021-11-02 11:55:00,160.55,160.75,160.42,160.43,10955.0,159.816,160.015,159.6865,159.6965,10955.0
2021-11-02 12:00:00,160.4,160.44,160.23,160.23,10059.0,159.6666,159.7065,159.4974,159.4974,10059.0
2021-11-02 12:05:00,160.23,160.26,159.96,160.03,25391.0,159.4974,159.5273,159.2287,159.2983,25391.0
2021-11-02 12:10:00,160.05,160.37,160.05,160.31,6155.0,159.3182,159.6368,159.3182,159.5771,6155.0
2021-11-02 12:15:00,160.31,160.43,160.18,160.31,10975.0,159.5771,159.6965,159.4476,159.5771,10975.0
2021-11-02 12:20:00,160.31,160.38,160.07,160.23,15441.0,159.5771,159.6467,159.3381,159.4974,15441.0
2021-11-02 12:25:00,160.27,160.37,160.14,160.21,6373.0,159.5372,159.6368,159.4078,159.4775,6373.0
2021-11-02 12:30:00,160.27,160.44,160.17,160.42,8795.0,159.5372,159.7065,159.4377,159.6865,8795.0
2021-11-02 12:35:00,160.42,160.67,160.16,160.22,10078.0,159.6865,159.9354,159.4277,159.4875,10078.0
2021-11-02 12:40:00,160.22,160.6,160.22,160.25,22129.0,159.4875,159.8657,159.4875,159.5173,22129.0
2021-11-02 12:45:00,160.34,160.38,160.14,160.25,8168.0,159.6069,159.6467,159.4078,159.5173,8168.0
2021-11-02 12:50:00,160.28,162.47,160.25,161.86,63973.0,159.5472,161.7272,159.5173,161.12,63973.0
2021-11-02 12:55:00,161.76,161.91,161.38,161.53,25957.0,161.0204,161.1697,160.6422,160.7915,25957.0
2021-11-02 13:00:00,161.54,161.61,161.38,161.43,7722.0,160.8014,160.8711,160.6422,160.6919,7722.0
2021-11-02 13:05:00,161.44,161.71,161.3,161.43,14251.0,160.7019,160.9707,160.5625,160.6919,14251.0
2021-11-02 13:10:00,161.43,161.64,161.4,161.64,8592.0,160.6919,160.901,160.6621,160.901,8592.0
2021-11-02 13:15:00,161.52,161.65,161.01,161.19,20903.0,160.7815,160.9109,160.2739,160.453,20903.0
2021-11-02 13:20:00,161.25,161.26,160.86,160.87,60315.0,160.5128,160.5227,160.1245,160.1345,60315.0
2021-11-02 13:25:00,160.89,160.9,160.52,160.69,11297.0,160.1544,160.1644,159.7861,159.9553,11297.0
2021-11-02 13:30:00,160.69,160.95,160.51,160.59,28150.0,159.9553,160.2141,159.7761,159.8558,28150.0
2021-11-02 13:35:00,160.54,160.75,160.43,160.65,8504.0,159.806,160.015,159.6965,159.9155,8504.0
2021-11-02 13:40:00,160.68,160.77,160.66,160.66,5085.0,159.9454,160.0349,159.9255,159.9255,5085.0
2021-11-02 13:45:00,160.64,160.67,160.54,160.65,3290.0,159.9055,159.9354,159.806,159.9155,3290.0
2021-11-02 13:50:00,160.67,160.73,160.4,160.46,7909.0,159.9354,159.9951,159.6666,159.7264,7909.0
2021-11-02 13:55:00,160.48,160.48,160.21,160.25,5404.0,159.7463,159.7463,159.4775,159.5173,5404.0
2021-11-02 14:00:00,160.19,160.26,160.14,160.23,5088.0,159.4576,159.5273,159.4078,159.4974,5088.0
2021-11-02 14:05:00,160.15,160.15,159.98,159.98,13258.0,159.4178,159.4178,159.2486,159.2486,13258.0
2021-11-02 14:10:00,160.0,160.19,159.98,160.16,10505.0,159.2685,159.4576,159.2486,159.4277,10505.0
2021-11-02 14:15:00,160.16,160.18,160.07,160.07,5727.0,159.4277,159.4476,159.3381,159.3381,5727.0
2021-11-02 14:20:00,160.09,160.1,159.8,159.86,8211.0,159.3581,159.368,159.0694,159.1291,8211.0
2021-11-02 14:25:00,159.89,159.9,159.67,159.69,10922.0,159.159,159.1689,158.94,158.9599,10922.0
2021-11-02 14:30:00,159.67,159.69,159.53,159.54,10940.0,158.94,158.9599,158.8006,158.8106,10940.0
2021-11-02 14:35:00,159.59,159.68,159.54,159.61,9433.0,158.8603,158.9499,158.8106,158.8803,9433.0
2021-11-02 14:40:00,159.58,159.92,159.55,159.74,11367.0,158.8504,159.1888,158.8205,159.0097,11367.0
2021-11-02 14:45:00,159.76,159.84,159.7,159.84,10976.0,159.0296,159.1092,158.9698,159.1092,10976.0
2021-11-02 14:50:00,159.85,160.13,159.83,160.08,11848.0,159.1192,159.3979,159.0992,159.3481,11848.0
2021-11-02 14:55:00,160.09,160.21,160.0,160.09,9641.0,159.3581,159.4775,159.2685,159.3581,9641.0
2021-11-02 15:00:00,160.11,160.77,160.08,160.74,19214.0,159.378,160.0349,159.3481,160.0051,19214.0
2021-11-02 15:05:00,160.77,160.95,160.7,160.95,19006.0,160.0349,160.2141,159.9653,160.2141,19006.0
2021-11-02 15:10:00,160.96,161.07,160.47,160.5,36745.0,160.2241,160.3336,159.7363,159.7662,36745.0
2021-11-02 15:15:00,160.5,160.59,160.38,160.58,12731.0,159.7662,159.8558,159.6467,159.8458,12731.0
2021-11-02 15:20:00,160.59,160.6,160.23,160.31,11822.0,159.8558,159.8657,159.4974,159.5771,11822.0
2021-11-02 15:25:00,160.27,160.39,160.16,160.17,10920.0,159.5372,159.6567,159.4277,159.4377,10920.0
2021-11-02 15:30:00,160.17,160.19,159.94,160.12,22793.0,159.4377,159.4576,159.2087,159.3879,22793.0
2021-11-02 15:35:00,160.13,160.17,159.71,160.03,28188.0,159.3979,159.4377,158.9798,159.2983,28188.0
2021-11-02 15:40:00,160.01,160.17,159.91,160.17,24098.0,159.2784,159.4377,159.1789,159.4377,24098.0
2021-11-02 15:45:00,160.18,160.27,160.0,160.0,37561.0,159.4476,159.5372,159.2685,159.2685,37561.0
2021-11-02 15:50:00,160.03,160.06,159.77,159.79,55831.0,159.2983,159.3282,159.0395,159.0594,55831.0
2021-11-02 15:55:00,159.77,159.91,159.53,159.86,107455.0,159.0395,159.1789,158.8006,159.1291,107455.0
2021-11-03 09:30:00,160.4,161.0,159.67,160.96,30988.0,159.6666,160.2639,158.94,160.2241,30988.0
2021-11-03 09:35:00,160.8,160.92,159.86,159.86,7139.0,160.0648,160.1843,159.1291,159.1291,7139.0
2021-11-03 09:40:00,159.72,160.83,159.71,160.73,16742.0,158.9897,160.0947,158.9798,159.9951,16742.0
2021-11-03 09:45:00,160.93,162.3,160.89,162.3,12040.0,160.1942,161.558,160.1544,161.558,12040.0
2021-11-03 09:50:00,162.42,162.49,161.7,161.81,24678.0,161.6774,161.7471,160.9607,161.0702,24678.0
2021-11-03 09:55:00,161.77,162.33,161.7,161.71,20841.0,161.0304,161.5878,160.9607,160.9707,20841.0
2021-11-03 10:00:00,161.78,162.4,161.69,162.16,35862.0,161.0403,161.6575,160.9507,161.4186,35862.0
2021-11-03 10:05:00,162.2,162.29,161.79,162.09,26842.0,161.4584,161.548,161.0503,161.3489,26842.0
2021-11-03 10:10:00,162.08,162.1,161.69,161.85,37608.0,161.339,161.3589,160.9507,161.11,37608.0
2021-11-03 10:15:00,161.85,162.21,161.62,162.21,33818.0,161.11,161.4684,160.8811,161.4684,33818.0
2021-11-03 10:20:00,162.28,162.64,161.68,161.74,24799.0,161.538,161.8964,160.9408,161.0005,24799.0
2021-11-03 10:25:00,161.72,161.97,161.54,161.73,13235.0,160.9806,161.2295,160.8014,160.9906,13235.0
2021-11-03 10:30:00,161.8,161.89,161.62,161.73,10296.0,161.0602,161.1498,160.8811,160.9906,10296.0
2021-11-03 10:35:00,161.73,161.89,161.36,161.36,19133.0,160.9906,161.1498,160.6223,160.6223,19133.0
2021-11-03 10:40:00,161.45,161.9,161.44,161.67,8881.0,160.7118,161.1598,160.7019,160.9308,8881.0
2021-11-03 10:45:00,161.63,161.66,161.28,161.43,16901.0,160.891,160.9209,160.5426,160.6919,16901.0
2021-11-03 10:50:00,161.41,161.51,161.07,161.51,12855.0,160.672,160.7716,160.3336,160.7716,12855.0
2021-11-03 10:55:00,161.4,161.4,160.75,161.17,25826.0,160.6621,160.6621,160.015,160.4331,25826.0
2021-11-03 11:00:00,161.17,161.94,161.04,161.74,19279.0,160.4331,161.1996,160.3037,161.0005,19279.0
2021-11-03 11:05:00,161.73,161.73,161.2,161.31,6230.0,160.9906,160.9906,160.463,160.5725,6230.0
2021-11-03 11:10:00,161.18,161.45,161.12,161.33,7104.0,160.4431,160.7118,160.3833,160.5924,7104.0
2021-11-03 11:15:00,161.34,161.51,161.19,161.5,4785.0,160.6023,160.7716,160.453,160.7616,4785.0
2021-11-03 11:20:00,161.51,161.58,161.33,161.33,14940.0,160.7716,160.8412,160.5924,160.5924,14940.0
2021-11-03 11:25:00,161.32,161.33,161.09,161.23,10064.0,160.5824,160.5924,160.3535,160.4928,10064.0
2021-11-03 11:30:00,161.17,161.24,160.88,160.99,12212.0,160.4331,160.5028,160.1444,160.2539,12212.0
2021-11-03 11:35:00,160.93,160.98,160.71,160.92,5002.0,160.1942,160.244,159.9752,160.1843,5002.0
2021-11-03 11:40:00,160.87,160.98,160.59,160.59,4323.0,160.1345,160.244,159.8558,159.8558,4323.0
2021-11-03 11:45:00,160.58,160.67,160.19,160.21,19780.0,159.8458,159.9354,159.4576,159.4775,19780.0
2021-11-03 11:50:00,160.14,160.28,159.61,160.27,50309.0,159.4078,159.5472,158.8803,159.5372,50309.0
2021-11-03 11:55:00,160.28,160.29,159.96,160.07,14696.0,159.5472,159.5571,159.2287,159.3381,14696.0
2021-11-03 12:00:00,160.13,160.13,159.89,159.93,5650.0,159.3979,159.3979,159.159,159.1988,5650.0
2021-11-03 12:05:00,159.8,160.09,159.74,159.99,24042.0,159.0694,159.3581,159.0097,159.2585,24042.0
2021-11-03 12:10:00,160.02,160.08,159.85,159.98,9927.0,159.2884,159.3481,159.1192,159.2486,9927.0
2021-11-03 12:15:00,159.98,160.0,159.77,160.0,6177.0,159.2486,159.2685,159.0395,159.2685,6177.0
2021-11-03 12:20:00,159.97,160.05,159.75,159.86,10628.0,159.2386,159.3182,159.0196,159.1291,10628.0
2021-11-03 12:25:00,159.89,160.0,159.87,159.91,3652.0,159.159,159.2685,159.1391,159.1789,3652.0
2021-11-03 12:30:00,159.83,160.03,159.8,159.94,8129.0,159.0992,159.2983,159.0694,159.2087,8129.0
2021-11-03 12:35:00,159.92,160.12,159.91,160.12,14254.0,159.1888,159.3879,159.1789,159.3879,14254.0
2021-11-03 12:40:00,160.14,160.59,160.13,160.43,8170.0,159.4078,159.8558,159.3979,159.6965,8170.0
2021-11-03 12:45:00,160.43,160.6,160.36,160.4,6460.0,159.6965,159.8657,159.6268,159.6666,6460.0
2021-11-03 12:50:00,160.5,160.67,160.38,160.67,6472.0,159.7662,159.9354,159.6467,159.9354,6472.0
2021-11-03 12:55:00,160.67,160.74,160.47,160.51,9467.0,159.9354,160.0051,159.7363,159.7761,9467.0
2021-11-03 13:00:00,160.48,160.79,160.45,160.78,11320.0,159.7463,160.0549,159.7164,160.0449,11320.0
2021-11-03 13:05:00,160.75,161.05,160.74,161.0,10789.0,160.015,160.3137,160.0051,160.2639,10789.0
2021-11-03 13:10:00,161.05,161.06,160.93,160.96,4269.0,160.3137,160.3236,160.1942,160.2241,4269.0
2021-11-03 13:15:00,160.96,161.11,160.91,160.96,8407.0,160.2241,160.3734,160.1743,160.2241,8407.0
2021-11-03 13:20:00,160.96,161.0,160.78,160.95,7721.0,160.2241,160.2639,160.0449,160.2141,7721.0
2021-11-03 13:25:00,160.97,161.04,160.88,160.91,7286.0,160.234,160.3037,160.1444,160.1743,7286.0
2021-11-03 13:30:00,160.93,161.04,160.82,161.02,7005.0,160.1942,160.3037,160.0847,160.2838,7005.0
2021-11-03 13:35:00,161.0,161.03,160.78,160.85,8304.0,160.2639,160.2938,160.0449,160.1146,8304.0
2021-11-03 13:40:00,160.94,161.09,160.86,161.0,9202.0,160.2042,160.3535,160.1245,160.2639,9202.0
2021-11-03 13:45:00,160.96,161.01,160.82,160.9,10424.0,160.2241,160.2739,160.0847,160.1644,10424.0
2021-11-03 13:50:00,160.92,160.93,160.64,160.74,10009.0,160.1843,160.1942,159.9055,160.0051,10009.0
2021-11-03 13:55:00,160.7,160.71,160.45,160.59,8005.0,159.9653,159.9752,159.7164,159.8558,8005.0
2021-11-03 14:00:00,160.54,161.17,160.48,161.15,16489.0,159.806,160.4331,159.7463,160.4132,16489.0
2021-11-03 14:05:00,161.21,161.7,160.93,161.0,11569.0,160.4729,160.9607,160.1942,160.2639,11569.0
2021-11-03 14:10:00,161.04,161.04,160.46,160.66,12668.0,160.3037,160.3037,159.7264,159.9255,12668.0
2021-11-03 14:15:00,160.64,160.82,160.46,160.61,14758.0,159.9055,160.0847,159.7264,159.8757,14758.0
2021-11-03 14:20:00,160.66,160.79,160.6,160.74,25636.0,159.9255,160.0549,159.8657,160.0051,25636.0
2021-11-03 14:25:00,160.75,161.16,160.67,160.97,32942.0,160.015,160.4232,159.9354,160.234,32942.0
2021-11-03 14:30:00,160.93,161.25,160.86,161.17,27393.0,160.1942,160.5128,160.1245,160.4331,27393.0
2021-11-03 14:35:00,161.16,161.29,160.87,161.18,20451.0,160.4232,160.5526,160.1345,160.4431,20451.0
2021-11-03 14:40:00,161.21,161.46,160.93,161.37,6100.0,160.4729,160.7218,160.1942,160.6322,6100.0
2021-11-03 14:45:00,161.37,162.07,161.37,162.01,14271.0,160.6322,161.329,160.6322,161.2693,14271.0
2021-11-03 14:50:00,162.01,162.07,161.74,161.87,11457.0,161.2693,161.329,161.0005,161.1299,11457.0
2021-11-03 14:55:00,161.82,162.09,161.82,161.92,10679.0,161.0801,161.3489,161.0801,161.1797,10679.0
2021-11-03 15:00:00,161.87,161.97,161.73,161.75,8824.0,161.1299,161.2295,160.9906,161.0105,8824.0
2021-11-03 15:05:00,161.77,162.03,161.66,161.97,9273.0,161.0304,161.2892,160.9209,161.2295,9273.0
2021-11-03 15:10:00,161.96,161.99,161.84,161.92,12511.0,161.2195,161.2494,161.1001,161.1797,12511.0
2021-11-03 15:15:00,161.98,162.11,161.79,161.8,9757.0,161.2394,161.3688,161.0503,161.0602,9757.0
2021-11-03 15:20:00,161.79,161.79,161.53,161.72,9410.0,161.0503,161.0503,160.7915,160.9806,9410.0
2021-11-03 15:25:00,161.7,161.83,161.56,161.83,15279.0,160.9607,161.0901,160.8213,161.0901,15279.0
2021-11-03 15:30:00,161.87,162.14,161.84,161.95,15911.0,161.1299,161.3987,161.1001,161.2096,15911.0
2021-11-03 15:35:00,161.95,162.23,161.85,162.23,15949.0,161.2096,161.4883,161.11,161.4883,15949.0
2021-11-03 15:40:00,162.25,162.39,162.21,162.39,24013.0,161.5082,161.6475,161.4684,161.6475,24013.0
2021-11-03 15:45:00,162.37,162.47,162.23,162.39,20109.0,161.6276,161.7272,161.4883,161.6475,20109.0
2021-11-03 15:50:00,162.36,162.39,161.94,162.19,38747.0,161.6177,161.6475,161.1996,161.4485,38747.0
2021-11-03 15:55:00,162.21,162.32,162.06,162.28,77272.0,161.4684,161.5779,161.3191,161.538,77272.0
2021-11-04 09:30:00,166.0,166.74,162.85,162.85,131501.0,165.241,165.9777,162.1054,162.1054,131501.0
2021-11-04 09:35:00,163.0,163.05,160.34,160.34,78916.0,162.2548,162.3045,159.6069,159.6069,78916.0
2021-11-04 09:40:00,160.47,162.3,160.47,161.0,52836.0,159.7363,161.558,159.7363,160.2639,52836.0
2021-11-04 09:45:00,161.01,161.48,160.33,160.74,54467.0,160.2739,160.7417,159.597,160.0051,54467.0
2021-11-04 09:50:00,160.57,161.0,160.0,160.41,37650.0,159.8359,160.2639,159.2685,159.6766,37650.0
2021-11-04 09:55:00,160.52,160.57,160.06,160.28,45826.0,159.7861,159.8359,159.3282,159.5472,45826.0
2021-11-04 10:00:00,160.24,161.66,159.85,161.36,45282.0,159.5074,160.9209,159.1192,160.6223,45282.0
2021-11-04 10:05:00,161.35,162.19,161.18,161.98,65272.0,160.6123,161.4485,160.4431,161.2394,65272.0
2021-11-04 10:10:00,161.99,162.55,161.77,162.12,32115.0,161.2494,161.8068,161.0304,161.3788,32115.0
2021-11-04 10:15:00,162.06,162.57,161.91,162.09,17233.0,161.3191,161.8267,161.1697,161.3489,17233.0
2021-11-04 10:20:00,162.08,162.3,161.83,161.86,22658.0,161.339,161.558,161.0901,161.12,22658.0
2021-11-04 10:25:00,161.85,162.04,161.67,161.99,31228.0,161.11,161.2991,160.9308,161.2494,31228.0
2021-11-04 10:30:00,161.93,162.77,161.93,162.54,26802.0,161.1896,162.0258,161.1896,161.7969,26802.0
2021-11-04 10:35:00,162.63,162.95,162.42,162.73,27918.0,161.8864,162.205,161.6774,161.986,27918.0
2021-11-04 10:40:00,162.71,163.05,162.5,162.52,24556.0,161.9661,162.3045,161.757,161.7769,24556.0
2021-11-04 10:45:00,162.54,163.02,162.37,162.87,21445.0,161.7969,162.2747,161.6276,162.1253,21445.0
2021-11-04 10:50:00,162.96,162.96,162.58,162.78,13783.0,162.2149,162.2149,161.8367,162.0358,13783.0
2021-11-04 10:55:00,162.78,162.84,162.62,162.78,12747.0,162.0358,162.0955,161.8765,162.0358,12747.0
2021-11-04 11:00:00,162.7,162.7,162.35,162.47,19337.0,161.9561,161.9561,161.6077,161.7272,19337.0
2021-11-04 11:05:00,162.41,162.45,162.06,162.19,14345.0,161.6675,161.7073,161.3191,161.4485,14345.0
2021-11-04 11:10:00,162.25,162.61,162.13,162.29,20944.0,161.5082,161.8665,161.3887,161.548,20944.0
2021-11-04 11:15:00,162.3,162.35,162.03,162.21,20541.0,161.558,161.6077,161.2892,161.4684,20541.0
2021-11-04 11:20:00,162.27,162.3,161.8,161.86,12362.0,161.5281,161.558,161.0602,161.12,12362.0
2021-11-04 11:25:00,161.76,162.09,161.28,161.56,7984.0,161.0204,161.3489,160.5426,160.8213,7984.0
2021-11-04 11:30:00,161.51,161.51,161.25,161.33,5121.0,160.7716,160.7716,160.5128,160.5924,5121.0
2021-11-04 11:35:00,161.37,161.71,161.36,161.71,6077.0,160.6322,160.9707,160.6223,160.9707,6077.0
2021-11-04 11:40:00,161.69,161.83,161.55,161.7,12903.0,160.9507,161.0901,160.8114,160.9607,12903.0
2021-11-04 11:45:00,161.74,161.78,161.21,161.21,6522.0,161.0005,161.0403,160.4729,160.4729,6522.0
2021-11-04 11:50:00,161.2,161.61,161.2,161.46,10350.0,160.463,160.8711,160.463,160.7218,10350.0
2021-11-04 11:55:00,161.45,161.87,161.45,161.71,5908.0,160.7118,161.1299,160.7118,160.9707,5908.0
2021-11-04 12:00:00,161.71,161.81,161.53,161.53,3519.0,160.9707,161.0702,160.7915,160.7915,3519.0
2021-11-04 12:05:00,161.63,161.63,161.4,161.56,4901.0,160.891,160.891,160.6621,160.8213,4901.0
2021-11-04 12:10:00,161.57,161.86,161.56,161.69,8441.0,160.8313,161.12,160.8213,160.9507,8441.0
2021-11-04 12:15:00,161.66,161.89,161.55,161.89,4692.0,160.9209,161.1498,160.8114,161.1498,4692.0
2021-11-04 12:20:00,161.94,161.94,161.39,161.55,12114.0,161.1996,161.1996,160.6521,160.8114,12114.0
2021-11-04 12:25:00,161.49,161.55,161.2,161.2,12942.0,160.7517,160.8114,160.463,160.463,12942.0
2021-11-04 12:30:00,161.2,161.37,161.07,161.32,16240.0,160.463,160.6322,160.3336,160.5824,16240.0
2021-11-04 12:35:00,161.34,161.35,161.04,161.05,11187.0,160.6023,160.6123,160.3037,160.3137,11187.0
2021-11-04 12:40:00,161.08,161.36,161.04,161.16,14571.0,160.3435,160.6223,160.3037,160.4232,14571.0
2021-11-04 12:45:00,161.15,161.16,160.9,160.99,8084.0,160.4132,160.4232,160.1644,160.2539,8084.0
2021-11-04 12:50:00,160.94,161.03,160.67,160.76,30718.0,160.2042,160.2938,159.9354,160.025,30718.0
2021-11-04 12:55:00,160.73,160.87,160.5,160.68,8330.0,159.9951,160.1345,159.7662,159.9454,8330.0
2021-11-04 13:00:00,160.75,160.78,160.49,160.53,2998.0,160.015,160.0449,159.7562,159.796,2998.0
2021-11-04 13:05:00,160.46,160.77,160.46,160.74,9577.0,159.7264,160.0349,159.7264,160.0051,9577.0
2021-11-04 13:10:00,160.77,161.17,160.76,160.94,35754.0,160.0349,160.4331,160.025,160.2042,35754.0
2021-11-04 13:15:00,161.0,161.08,160.86,160.89,43892.0,160.2639,160.3435,160.1245,160.1544,43892.0
2021-11-04 13:20:00,160.85,161.04,160.61,160.9,28344.0,160.1146,160.3037,159.8757,160.1644,28344.0
2021-11-04 13:25:00,160.84,160.96,160.72,160.96,3695.0,160.1046,160.2241,159.9852,160.2241,3695.0
2021-11-04 13:30:00,160.91,161.0,160.59,160.66,16136.0,160.1743,160.2639,159.8558,159.9255,16136.0
2021-11-04 13:35:00,160.66,160.69,160.45,160.66,12176.0,159.9255,159.9553,159.7164,159.9255,12176.0
2021-11-04 13:40:00,160.64,160.79,160.55,160.76,16185.0,159.9055,160.0549,159.816,160.025,16185.0
2021-11-04 13:45:00,160.7,160.78,160.51,160.52,20233.0,159.9653,160.0449,159.7761,159.7861,20233.0
2021-11-04 13:50:00,160.58,160.8,160.51,160.75,33588.0,159.8458,160.0648,159.7761,160.015,33588.0
2021-11-04 13:55:00,160.72,160.78,160.55,160.67,11257.0,159.9852,160.0449,159.816,159.9354,11257.0
2021-11-04 14:00:00,160.66,160.66,160.2,160.21,21829.0,159.9255,159.9255,159.4676,159.4775,21829.0
2021-11-04 14:05:00,160.2,160.2,159.94,159.98,28022.0,159.4676,159.4676,159.2087,159.2486,28022.0
2021-11-04 14:10:00,159.93,160.03,159.9,160.02,12817.0,159.1988,159.2983,159.1689,159.2884,12817.0
2021-11-04 14:15:00,160.02,160.09,159.73,159.81,23476.0,159.2884,159.3581,158.9997,159.0793,23476.0
2021-11-04 14:20:00,159.81,159.86,159.59,159.81,22965.0,159.0793,159.1291,158.8603,159.0793,22965.0
2021-11-04 14:25:00,159.89,159.89,159.53,159.77,25123.0,159.159,159.159,158.8006,159.0395,25123.0
2021-11-04 14:30:00,159.77,159.77,159.29,159.3,19101.0,159.0395,159.0395,158.5617,158.5717,19101.0
2021-11-04 14:35:00,159.25,159.43,159.11,159.23,33097.0,158.5219,158.7011,158.3825,158.502,33097.0
2021-11-04 14:40:00,159.24,159.3,158.96,158.99,27217.0,158.5119,158.5717,158.2332,158.2631,27217.0
2021-11-04 14:45:00,159.0,159.05,158.33,158.33,37580.0,158.273,158.3228,157.6061,157.6061,37580.0
2021-11-04 14:50:00,158.34,158.84,158.16,158.62,70928.0,157.6161,158.1138,157.4369,157.8948,70928.0
2021-11-04 14:55:00,158.61,158.61,158.07,158.42,59465.0,157.8848,157.8848,157.3473,157.6957,59465.0
2021-11-04 15:00:00,158.4,158.41,158.05,158.13,26129.0,157.6758,157.6857,157.3274,157.407,26129.0
2021-11-04 15:05:00,158.12,158.16,157.96,158.04,37605.0,157.3971,157.4369,157.2378,157.3174,37605.0
2021-11-04 15:10:00,158.09,158.16,157.69,157.71,31156.0,157.3672,157.4369,156.969,156.9889,31156.0
2021-11-04 15:15:00,157.67,158.31,157.55,158.17,44839.0,156.9491,157.5862,156.8297,157.4468,44839.0
2021-11-04 15:20:00,158.13,158.42,158.13,158.42,29398.0,157.407,157.6957,157.407,157.6957,29398.0
2021-11-04 15:25:00,158.39,158.44,157.94,157.97,23727.0,157.6658,157.7156,157.2179,157.2478,23727.0
2021-11-04 15:30:00,157.98,158.08,157.29,157.35,100640.0,157.2577,157.3572,156.5709,156.6306,100640.0
2021-11-04 15:35:00,157.4,157.86,157.25,157.66,78250.0,156.6804,157.1383,156.531,156.9392,78250.0
2021-11-04 15:40:00,157.69,157.95,157.14,157.19,92588.0,156.969,157.2278,156.4215,156.4713,92588.0
2021-11-04 15:45:00,157.19,157.48,157.06,157.15,126411.0,156.4713,156.76,156.3419,156.4315,126411.0
2021-11-04 15:50:00,157.11,157.49,156.27,157.05,191074.0,156.3917,156.7699,155.5555,156.332,191074.0
2021-11-04 15:55:00,156.93,157.55,156.85,157.38,277235.0,156.2125,156.8297,156.1329,156.6604,277235.0
2021-11-05 09:30:00,179.28,182.7,177.86,180.23,896007.0,178.4603,181.8647,177.0468,179.406,896007.0
2021-11-05 09:35:00,180.49,183.36,179.01,180.28,391960.0,179.6648,182.5217,178.1916,179.4557,391960.0
2021-11-05 09:40:00,180.21,181.94,178.44,179.52,588925.0,179.3861,181.1082,177.6242,178.6992,588925.0
2021-11-05 09:45:00,179.36,179.51,175.11,176.71,584114.0,178.54,178.6893,174.3094,175.9021,584114.0
2021-11-05 09:50:00,176.55,177.88,175.67,176.36,158157.0,175.7428,177.0667,174.8668,175.5537,158157.0
2021-11-05 09:55:00,176.44,177.0,173.47,174.89,290207.0,175.6333,176.1907,172.6769,174.0904,290207.0
2021-11-05 10:00:00,174.89,175.1,172.21,172.86,167798.0,174.0904,174.2994,171.4226,172.0697,167798.0
2021-11-05 10:05:00,172.86,174.05,172.35,173.08,191768.0,172.0697,173.2542,171.562,172.2887,191768.0
2021-11-05 10:10:00,173.24,176.84,173.1,176.39,176266.0,172.4479,176.0315,172.3086,175.5835,176266.0
2021-11-05 10:15:00,176.5,177.55,176.49,177.44,92294.0,175.693,176.7382,175.6831,176.6287,92294.0
2021-11-05 10:20:00,177.44,177.82,176.0,177.5,93968.0,176.6287,177.007,175.1953,176.6885,93968.0
2021-11-05 10:25:00,177.5,178.8,176.95,178.17,128288.0,176.6885,177.9825,176.141,177.3554,128288.0
2021-11-05 10:30:00,177.87,179.1,177.58,177.85,67864.0,177.0568,178.2811,176.7681,177.0369,67864.0
2021-11-05 10:35:00,177.99,178.25,176.92,177.05,52139.0,177.1762,177.435,176.1111,176.2405,52139.0
2021-11-05 10:40:00,177.17,178.02,176.53,177.82,36355.0,176.36,177.2061,175.7229,177.007,36355.0
2021-11-05 10:45:00,177.79,178.18,177.1,177.94,63115.0,176.9771,177.3653,176.2903,177.1264,63115.0
2021-11-05 10:50:00,177.96,178.28,177.17,177.58,42342.0,177.1464,177.4649,176.36,176.7681,42342.0
2021-11-05 10:55:00,177.53,178.83,176.91,177.89,72226.0,176.7183,178.0124,176.1012,177.0767,72226.0
2021-11-05 11:00:00,177.95,178.26,177.58,177.9,54562.0,177.1364,177.445,176.7681,177.0866,54562.0
2021-11-05 11:05:00,177.94,178.88,177.9,178.63,57012.0,177.1264,178.0621,177.0866,177.8133,57012.0
2021-11-05 11:10:00,178.7,179.82,178.08,179.55,69408.0,177.883,178.9979,177.2658,178.7291,69408.0
2021-11-05 11:15:00,179.55,179.9,179.2,179.68,56324.0,178.7291,179.0775,178.3807,178.8585,56324.0
2021-11-05 11:20:00,179.68,180.0,179.39,179.81,66747.0,178.8585,179.177,178.5698,178.9879,66747.0
2021-11-05 11:25:00,179.93,180.09,179.65,180.0,43209.0,179.1073,179.2666,178.8286,179.177,43209.0
2021-11-05 11:30:00,180.0,180.0,179.27,179.85,40187.0,179.177,179.177,178.4504,179.0277,40187.0
2021-11-05 11:35:00,179.81,180.25,179.73,179.88,53224.0,178.9879,179.4259,178.9083,179.0576,53224.0
2021-11-05 11:40:00,179.8,180.1,179.31,179.79,48051.0,178.9779,179.2766,178.4902,178.968,48051.0
2021-11-05 11:45:00,179.79,180.23,179.71,180.02,44149.0,178.968,179.406,178.8884,179.1969,44149.0
2021-11-05 11:50:00,180.03,180.28,179.41,180.15,51475.0,179.2069,179.4557,178.5897,179.3263,51475.0
2021-11-05 11:55:00,180.1,181.07,180.1,180.38,47540.0,179.2766,180.2421,179.2766,179.5553,47540.0
2021-11-05 12:00:00,180.2,180.68,180.1,180.35,39476.0,179.3761,179.8539,179.2766,179.5254,39476.0
2021-11-05 12:05:00,180.39,180.51,179.58,180.08,41043.0,179.5652,179.6847,178.7589,179.2567,41043.0
2021-11-05 12:10:00,179.99,180.84,179.99,180.64,35239.0,179.1671,180.0132,179.1671,179.8141,35239.0
2021-11-05 12:15:00,180.64,180.64,180.18,180.45,31092.0,179.8141,179.8141,179.3562,179.625,31092.0
2021-11-05 12:20:00,180.48,180.6,179.5,180.2,64263.0,179.6548,179.7743,178.6793,179.3761,64263.0
2021-11-05 12:25:00,180.21,180.59,180.04,180.39,55684.0,179.3861,179.7643,179.2168,179.5652,55684.0
2021-11-05 12:30:00,180.42,180.69,180.25,180.69,33503.0,179.5951,179.8639,179.4259,179.8639,33503.0
2021-11-05 12:35:00,180.69,180.89,180.15,180.88,54936.0,179.8639,180.063,179.3263,180.053,54936.0
2021-11-05 12:40:00,180.97,181.08,180.46,181.08,34526.0,180.1426,180.2521,179.6349,180.2521,34526.0
2021-11-05 12:45:00,181.17,182.2,181.13,182.18,61800.0,180.3417,181.367,180.3019,181.3471,61800.0
2021-11-05 12:50:00,182.2,182.7,181.56,181.68,204462.0,181.367,181.8647,180.7299,180.8493,204462.0
2021-11-05 12:55:00,181.62,182.22,181.61,182.17,134974.0,180.7896,181.3869,180.7797,181.3371,134974.0
2021-11-05 13:00:00,182.22,183.76,182.14,183.55,105758.0,181.3869,182.9198,181.3072,182.7108,105758.0
2021-11-05 13:05:00,183.57,184.2,183.17,183.18,64446.0,182.7307,183.3578,182.3325,182.3425,64446.0
2021-11-05 13:10:00,183.18,183.49,182.55,183.32,54533.0,182.3425,182.6511,181.7154,182.4818,54533.0
2021-11-05 13:15:00,183.32,183.39,181.66,182.2,275251.0,182.4818,182.5515,180.8294,181.367,275251.0
2021-11-05 13:20:00,182.2,183.02,182.11,182.81,25007.0,181.367,182.1832,181.2774,181.9742,25007.0
2021-11-05 13:25:00,182.78,182.79,181.39,181.66,38747.0,181.9443,181.9543,180.5607,180.8294,38747.0
2021-11-05 13:30:00,181.72,182.42,181.66,181.99,51985.0,180.8892,181.586,180.8294,181.1579,51985.0
2021-11-05 13:35:00,181.92,182.02,181.38,181.45,23158.0,181.0883,181.1878,180.5507,180.6204,23158.0
2021-11-05 13:40:00,181.39,181.47,180.74,181.02,31868.0,180.5607,180.6403,179.9136,180.1924,31868.0
2021-11-05 13:45:00,181.22,181.62,180.74,181.49,42139.0,180.3915,180.7896,179.9136,180.6602,42139.0
2021-11-05 13:50:00,181.47,182.06,181.35,181.99,24549.0,180.6403,181.2276,180.5209,181.1579,24549.0
2021-11-05 13:55:00,181.99,182.34,181.75,182.0,48194.0,181.1579,181.5063,180.919,181.1679,48194.0
2021-11-05 14:00:00,182.03,182.03,181.1,181.25,191806.0,181.1977,181.1977,180.272,180.4213,191806.0
2021-11-05 14:05:00,181.12,181.42,181.0,181.0,31401.0,180.2919,180.5905,180.1725,180.1725,31401.0
2021-11-05 14:10:00,180.89,181.33,180.88,181.21,25142.0,180.063,180.5009,180.053,180.3815,25142.0
2021-11-05 14:15:00,181.23,181.35,181.08,181.24,12001.0,180.4014,180.5209,180.2521,180.4114,12001.0
2021-11-05 14:20:00,181.25,181.53,181.0,181.01,22819.0,180.4213,180.7,180.1725,180.1824,22819.0
2021-11-05 14:25:00,181.08,181.38,181.03,181.3,13405.0,180.2521,180.5507,180.2023,180.4711,13405.0
2021-11-05 14:30:00,181.25,181.79,181.2,181.66,21704.0,180.4213,180.9588,180.3715,180.8294,21704.0
2021-11-05 14:35:00,181.66,181.68,181.24,181.48,29074.0,180.8294,180.8493,180.4114,180.6503,29074.0
2021-11-05 14:40:00,181.44,181.5,181.3,181.4,23307.0,180.6104,180.6702,180.4711,180.5706,23307.0
2021-11-05 14:45:00,181.37,181.45,180.42,180.57,36527.0,180.5408,180.6204,179.5951,179.7444,36527.0
2021-11-05 14:50:00,180.52,181.08,180.51,181.02,18323.0,179.6947,180.2521,179.6847,180.1924,18323.0
2021-11-05 14:55:00,181.0,181.04,180.81,180.91,13890.0,180.1725,180.2123,179.9833,180.0829,13890.0
2021-11-05 15:00:00,180.88,180.9,180.27,180.53,26077.0,180.053,180.0729,179.4458,179.7046,26077.0
2021-11-05 15:05:00,180.46,180.86,180.25,180.77,24817.0,179.6349,180.0331,179.4259,179.9435,24817.0
2021-11-05 15:10:00,180.77,181.32,180.77,181.0,28949.0,179.9435,180.491,179.9435,180.1725,28949.0
2021-11-05 15:15:00,181.06,181.27,180.77,180.89,46475.0,180.2322,180.4412,179.9435,180.063,46475.0
2021-11-05 15:20:00,180.92,181.41,180.91,181.05,56302.0,180.0928,180.5806,180.0829,180.2222,56302.0
2021-11-05 15:25:00,181.05,181.06,180.81,181.02,19175.0,180.2222,180.2322,179.9833,180.1924,19175.0
2021-11-05 15:30:00,181.01,182.08,180.91,182.03,52921.0,180.1824,181.2475,180.0829,181.1977,52921.0
2021-11-05 15:35:00,182.03,182.14,181.31,181.77,41886.0,181.1977,181.3072,180.481,180.9389,41886.0
2021-11-05 15:40:00,181.79,181.86,181.51,181.66,49510.0,180.9588,181.0285,180.6801,180.8294,49510.0
2021-11-05 15:45:00,181.69,181.8,181.3,181.65,57930.0,180.8593,180.9688,180.4711,180.8195,57930.0
2021-11-05 15:50:00,181.66,182.44,181.6,182.32,175171.0,180.8294,181.6059,180.7697,181.4864,175171.0
2021-11-05 15:55:00,182.37,182.37,181.88,182.2,184218.0,181.5362,181.5362,181.0484,181.367,184218.0
2021-11-08 09:30:00,183.38,187.71,183.3,187.0,218214.0,182.5416,186.8518,182.4619,186.145,218214.0
2021-11-08 09:35:00,187.06,190.77,186.74,190.75,132596.0,186.2047,189.8978,185.8862,189.8779,132596.0
2021-11-08 09:40:00,190.75,191.0,189.28,189.92,179745.0,189.8779,190.1267,188.4146,189.0517,179745.0
2021-11-08 09:45:00,189.79,190.78,189.66,189.74,158830.0,188.9223,189.9077,188.7929,188.8725,158830.0
2021-11-08 09:50:00,189.78,191.41,189.77,191.39,77107.0,188.9123,190.5349,188.9024,190.515,77107.0
2021-11-08 09:55:00,191.29,191.85,189.11,189.25,112049.0,190.4154,190.9728,188.2454,188.3847,112049.0
2021-11-08 10:00:00,189.25,189.5,188.06,189.01,65530.0,188.3847,188.6336,187.2002,188.1458,65530.0
2021-11-08 10:05:00,189.01,190.38,188.97,190.07,76990.0,188.1458,189.5096,188.106,189.201,76990.0
2021-11-08 10:10:00,189.94,190.38,189.13,189.99,105076.0,189.0716,189.5096,188.2653,189.1214,105076.0
2021-11-08 10:15:00,190.0,190.99,189.68,189.96,48612.0,189.1313,190.1168,188.8128,189.0915,48612.0
2021-11-08 10:20:00,189.99,190.09,187.6,188.19,42802.0,189.1214,189.2209,186.7423,187.3296,42802.0
2021-11-08 10:25:00,188.0,188.28,186.57,187.3,69258.0,187.1405,187.4192,185.717,186.4437,69258.0
2021-11-08 10:30:00,187.27,187.73,186.22,187.19,145972.0,186.4138,186.8717,185.3686,186.3342,145972.0
2021-11-08 10:35:00,187.37,187.37,185.66,185.69,138895.0,186.5133,186.5133,184.8112,184.841,138895.0
2021-11-08 10:40:00,185.8,186.31,185.48,186.16,169847.0,184.9505,185.4582,184.632,185.3089,169847.0
2021-11-08 10:45:00,186.16,187.02,186.03,186.59,31098.0,185.3089,186.1649,185.1795,185.7369,31098.0
2021-11-08 10:50:00,186.6,189.75,186.28,188.83,141047.0,185.7469,188.8825,185.4283,187.9667,141047.0
2021-11-08 10:55:00,188.74,189.29,188.27,188.85,40781.0,187.8771,188.4246,187.4092,187.9866,40781.0
2021-11-08 11:00:00,188.85,189.03,187.88,188.46,32439.0,187.9866,188.1657,187.021,187.5983,32439.0
2021-11-08 11:05:00,188.56,188.56,188.11,188.5,46948.0,187.6979,187.6979,187.2499,187.6382,46948.0
2021-11-08 11:10:00,188.43,188.43,187.65,188.06,61545.0,187.5685,187.5685,186.7921,187.2002,61545.0
2021-11-08 11:15:00,187.96,188.01,187.24,187.72,64066.0,187.1006,187.1504,186.3839,186.8617,64066.0
2021-11-08 11:20:00,188.0,188.0,187.12,187.24,29642.0,187.1405,187.1405,186.2645,186.3839,29642.0
2021-11-08 11:25:00,187.22,188.0,187.19,187.88,30992.0,186.364,187.1405,186.3342,187.021,30992.0
2021-11-08 11:30:00,187.97,187.97,187.64,187.83,9313.0,187.1106,187.1106,186.7821,186.9712,9313.0
2021-11-08 11:35:00,187.73,187.75,187.33,187.42,7277.0,186.8717,186.8916,186.4735,186.5631,7277.0
2021-11-08 11:40:00,187.47,187.61,187.18,187.38,60369.0,186.6129,186.7522,186.3242,186.5233,60369.0
2021-11-08 11:45:00,187.44,187.73,187.22,187.52,118785.0,186.583,186.8717,186.364,186.6626,118785.0
2021-11-08 11:50:00,187.52,187.68,187.35,187.68,9636.0,186.6626,186.8219,186.4934,186.8219,9636.0
2021-11-08 11:55:00,187.69,188.39,187.61,188.39,27580.0,186.8319,187.5287,186.7522,187.5287,27580.0
2021-11-08 12:00:00,188.37,188.37,187.8,188.0,27154.0,187.5088,187.5088,186.9414,187.1405,27154.0
2021-11-08 12:05:00,188.09,188.29,187.96,188.17,8160.0,187.23,187.4291,187.1006,187.3097,8160.0
2021-11-08 12:10:00,188.17,188.66,187.89,188.0,178088.0,187.3097,187.7974,187.031,187.1405,178088.0
2021-11-08 12:15:00,188.0,188.65,187.91,188.63,28795.0,187.1405,187.7875,187.0509,187.7676,28795.0
2021-11-08 12:20:00,188.63,189.48,188.42,189.35,28540.0,187.7676,188.6137,187.5585,188.4843,28540.0
2021-11-08 12:25:00,189.39,189.9,189.29,189.43,41317.0,188.5241,189.0318,188.4246,188.5639,41317.0
2021-11-08 12:30:00,189.43,189.98,189.43,189.84,27007.0,188.5639,189.1114,188.5639,188.972,27007.0
2021-11-08 12:35:00,189.84,189.91,189.17,189.17,27703.0,188.972,189.0417,188.3051,188.3051,27703.0
2021-11-08 12:40:00,189.2,189.26,188.82,189.13,16448.0,188.335,188.3947,187.9567,188.2653,16448.0
2021-11-08 12:45:00,189.16,189.16,188.72,188.94,12626.0,188.2951,188.2951,187.8572,188.0762,12626.0
2021-11-08 12:50:00,188.85,189.11,188.7,189.01,12384.0,187.9866,188.2454,187.8373,188.1458,12384.0
2021-11-08 12:55:00,189.05,189.12,188.69,188.85,8200.0,188.1857,188.2553,187.8273,187.9866,8200.0
2021-11-08 13:00:00,188.83,188.94,188.74,188.81,6480.0,187.9667,188.0762,187.8771,187.9467,6480.0
2021-11-08 13:05:00,188.82,189.13,188.64,188.64,11678.0,187.9567,188.2653,187.7775,187.7775,11678.0
2021-11-08 13:10:00,188.63,188.7,188.3,188.45,14486.0,187.7676,187.8373,187.4391,187.5884,14486.0
2021-11-08 13:15:00,188.46,188.76,188.43,188.51,15520.0,187.5983,187.897,187.5685,187.6481,15520.0
2021-11-08 13:20:00,188.48,188.54,187.77,187.97,19871.0,187.6183,187.678,186.9115,187.1106,19871.0
2021-11-08 13:25:00,188.07,188.07,187.18,187.18,116280.0,187.2101,187.2101,186.3242,186.3242,116280.0
2021-11-08 13:30:00,187.15,187.15,186.64,186.72,26796.0,186.2943,186.2943,185.7867,185.8663,26796.0
2021-11-08 13:35:00,186.71,187.19,186.63,187.0,53378.0,185.8563,186.3342,185.7767,186.145,53378.0
2021-11-08 13:40:00,186.99,187.55,186.71,187.55,80938.0,186.1351,186.6925,185.8563,186.6925,80938.0
2021-11-08 13:45:00,187.55,187.6,187.38,187.53,6781.0,186.6925,186.7423,186.5233,186.6726,6781.0
2021-11-08 13:50:00,187.64,187.79,187.33,187.62,10427.0,186.7821,186.9314,186.4735,186.7622,10427.0
2021-11-08 13:55:00,187.6,187.74,187.47,187.73,5481.0,186.7423,186.8816,186.6129,186.8717,5481.0
2021-11-08 14:00:00,187.63,187.75,187.45,187.5,50849.0,186.7721,186.8916,186.593,186.6427,50849.0
2021-11-08 14:05:00,187.45,187.59,187.42,187.46,8880.0,186.593,186.7323,186.5631,186.6029,8880.0
2021-11-08 14:10:00,187.41,187.56,187.17,187.56,7944.0,186.5531,186.7025,186.3142,186.7025,7944.0
2021-11-08 14:15:00,187.57,187.63,187.27,187.35,22726.0,186.7124,186.7721,186.4138,186.4934,22726.0
2021-11-08 14:20:00,187.27,187.42,187.1,187.13,21386.0,186.4138,186.5631,186.2446,186.2744,21386.0
2021-11-08 14:25:00,187.13,187.32,186.77,186.85,17203.0,186.2744,186.4636,185.9161,185.9957,17203.0
2021-11-08 14:30:00,186.87,187.15,186.87,187.14,6394.0,186.0156,186.2943,186.0156,186.2844,6394.0
2021-11-08 14:35:00,187.08,187.1,186.93,187.0,14317.0,186.2247,186.2446,186.0753,186.145,14317.0
2021-11-08 14:40:00,186.97,187.07,186.7,187.07,60960.0,186.1152,186.2147,185.8464,186.2147,60960.0
2021-11-08 14:45:00,187.18,187.24,186.84,186.91,14777.0,186.3242,186.3839,185.9858,186.0554,14777.0
2021-11-08 14:50:00,186.95,187.08,186.75,186.95,24109.0,186.0953,186.2247,185.8962,186.0953,24109.0
2021-11-08 14:55:00,186.97,187.34,186.76,187.34,19572.0,186.1152,186.4835,185.9061,186.4835,19572.0
2021-11-08 15:00:00,187.46,187.8,187.42,187.64,14722.0,186.6029,186.9414,186.5631,186.7821,14722.0
2021-11-08 15:05:00,187.66,187.67,187.47,187.56,8640.0,186.802,186.812,186.6129,186.7025,8640.0
2021-11-08 15:10:00,187.54,187.62,187.39,187.62,20764.0,186.6826,186.7622,186.5332,186.7622,20764.0
2021-11-08 15:15:00,187.63,187.71,187.53,187.65,12506.0,186.7721,186.8518,186.6726,186.7921,12506.0
2021-11-08 15:20:00,187.7,187.76,187.46,187.55,38517.0,186.8418,186.9015,186.6029,186.6925,38517.0
2021-11-08 15:25:00,187.56,187.78,187.44,187.75,22656.0,186.7025,186.9215,186.583,186.8916,22656.0
2021-11-08 15:30:00,187.72,188.39,187.66,188.23,27862.0,186.8617,187.5287,186.802,187.3694,27862.0
2021-11-08 15:35:00,188.23,188.25,187.98,188.03,38334.0,187.3694,187.3893,187.1205,187.1703,38334.0
2021-11-08 15:40:00,188.03,188.13,187.8,187.97,33699.0,187.1703,187.2699,186.9414,187.1106,33699.0
2021-11-08 15:45:00,187.99,188.35,187.9,188.24,58353.0,187.1305,187.4889,187.0409,187.3794,58353.0
2021-11-08 15:50:00,188.28,188.6,187.94,188.1,67131.0,187.4192,187.7377,187.0807,187.24,67131.0
2021-11-08 15:55:00,188.21,188.77,187.97,188.44,250579.0,187.3495,187.9069,187.1106,187.5784,250579.0
2021-11-09 09:30:00,187.6,189.67,185.8,187.85,92322.0,186.7423,188.8028,184.9505,186.9911,92322.0
2021-11-09 09:35:00,187.95,188.01,186.23,186.58,95090.0,187.0907,187.1504,185.3785,185.7269,95090.0
2021-11-09 09:40:00,186.82,187.52,186.82,187.45,77525.0,185.9658,186.6626,185.9658,186.593,77525.0
2021-11-09 09:45:00,187.49,187.5,186.72,186.93,67723.0,186.6328,186.6427,185.8663,186.0753,67723.0
2021-11-09 09:50:00,186.95,187.24,185.16,185.31,62722.0,186.0953,186.3839,184.3134,184.4628,62722.0
2021-11-09 09:55:00,185.26,186.0,184.57,184.84,127950.0,184.413,185.1496,183.7261,183.9949,127950.0
2021-11-09 10:00:00,185.01,186.32,184.8,185.16,50530.0,184.1641,185.4681,183.9551,184.3134,50530.0
2021-11-09 10:05:00,185.22,186.19,185.21,186.0,93803.0,184.3732,185.3387,184.3632,185.1496,93803.0
2021-11-09 10:10:00,185.97,186.91,185.83,186.88,43562.0,185.1197,186.0554,184.9804,186.0256,43562.0
2021-11-09 10:15:00,186.93,187.29,186.14,187.24,40443.0,186.0753,186.4337,185.289,186.3839,40443.0
2021-11-09 10:20:00,187.23,187.5,186.22,186.36,46927.0,186.374,186.6427,185.3686,185.508,46927.0
2021-11-09 10:25:00,186.38,187.04,186.31,186.99,26775.0,185.5279,186.1848,185.4582,186.1351,26775.0
2021-11-09 10:30:00,186.99,187.5,186.71,187.28,28583.0,186.1351,186.6427,185.8563,186.4237,28583.0
2021-11-09 10:35:00,187.18,187.48,186.78,187.04,22330.0,186.3242,186.6228,185.926,186.1848,22330.0
2021-11-09 10:40:00,186.87,187.95,186.86,187.84,130466.0,186.0156,187.0907,186.0057,186.9812,130466.0
2021-11-09 10:45:00,187.89,188.0,187.43,187.88,15979.0,187.031,187.1405,186.5731,187.021,15979.0
2021-11-09 10:50:00,187.94,188.18,187.29,187.52,59323.0,187.0807,187.3196,186.4337,186.6626,59323.0
2021-11-09 10:55:00,187.55,188.1,187.51,187.67,30037.0,186.6925,187.24,186.6527,186.812,30037.0
2021-11-09 11:00:00,187.72,188.12,187.53,187.93,55690.0,186.8617,187.2599,186.6726,187.0708,55690.0
2021-11-09 11:05:00,187.8,187.95,187.37,187.91,14621.0,186.9414,187.0907,186.5133,187.0509,14621.0
2021-11-09 11:10:00,187.82,187.87,187.5,187.61,11381.0,186.9613,187.011,186.6427,186.7522,11381.0
2021-11-09 11:15:00,187.61,187.93,187.54,187.81,68793.0,186.7522,187.0708,186.6826,186.9513,68793.0
2021-11-09 11:20:00,187.87,188.08,187.28,187.37,34747.0,187.011,187.2201,186.4237,186.5133,34747.0
2021-11-09 11:25:00,187.35,187.97,187.35,187.8,19771.0,186.4934,187.1106,186.4934,186.9414,19771.0
2021-11-09 11:30:00,187.8,188.07,187.27,187.66,23041.0,186.9414,187.2101,186.4138,186.802,23041.0
2021-11-09 11:35:00,187.66,187.67,187.26,187.59,54914.0,186.802,186.812,186.4038,186.7323,54914.0
2021-11-09 11:40:00,187.7,188.09,187.7,188.0,45708.0,186.8418,187.23,186.8418,187.1405,45708.0
2021-11-09 11:45:00,188.0,188.2,187.78,188.12,21768.0,187.1405,187.3395,186.9215,187.2599,21768.0
2021-11-09 11:50:00,188.02,188.11,187.83,188.02,24421.0,187.1604,187.2499,186.9712,187.1604,24421.0
2021-11-09 11:55:00,188.02,188.12,187.64,187.78,17995.0,187.1604,187.2599,186.7821,186.9215,17995.0
2021-11-09 12:00:00,187.76,188.09,187.65,187.86,18405.0,186.9015,187.23,186.7921,187.0011,18405.0
2021-11-09 12:05:00,187.75,188.07,187.75,187.91,68677.0,186.8916,187.2101,186.8916,187.0509,68677.0
2021-11-09 12:10:00,187.96,188.26,187.95,188.05,21191.0,187.1006,187.3993,187.0907,187.1902,21191.0
2021-11-09 12:15:00,188.06,188.52,187.94,188.06,16187.0,187.2002,187.6581,187.0807,187.2002,16187.0
2021-11-09 12:20:00,188.06,188.19,187.91,188.06,14794.0,187.2002,187.3296,187.0509,187.2002,14794.0
2021-11-09 12:25:00,188.0,188.1,187.8,188.02,21843.0,187.1405,187.24,186.9414,187.1604,21843.0
2021-11-09 12:30:00,188.02,188.04,187.81,187.87,31086.0,187.1604,187.1803,186.9513,187.011,31086.0
2021-11-09 12:35:00,187.93,188.09,187.72,188.01,15360.0,187.0708,187.23,186.8617,187.1504,15360.0
2021-11-09 12:40:00,188.01,188.71,187.92,188.6,26681.0,187.1504,187.8472,187.0608,187.7377,26681.0
2021-11-09 12:45:00,188.6,188.6,188.09,188.2,21027.0,187.7377,187.7377,187.23,187.3395,21027.0
2021-11-09 12:50:00,188.22,188.36,187.89,188.0,26067.0,187.3594,187.4988,187.031,187.1405,26067.0
2021-11-09 12:55:00,187.91,188.16,187.87,188.0,9296.0,187.0509,187.2997,187.011,187.1405,9296.0
2021-11-09 13:00:00,188.06,188.35,188.0,188.31,4811.0,187.2002,187.4889,187.1405,187.449,4811.0
2021-11-09 13:05:00,188.32,188.59,188.28,188.52,49550.0,187.459,187.7278,187.4192,187.6581,49550.0
2021-11-09 13:10:00,188.5,188.56,188.23,188.36,26926.0,187.6382,187.6979,187.3694,187.4988,26926.0
2021-11-09 13:15:00,188.33,188.64,188.32,188.52,22801.0,187.4689,187.7775,187.459,187.6581,22801.0
2021-11-09 13:20:00,188.52,188.57,188.36,188.44,12535.0,187.6581,187.7078,187.4988,187.5784,12535.0
2021-11-09 13:25:00,188.45,188.59,188.32,188.5,29681.0,187.5884,187.7278,187.459,187.6382,29681.0
2021-11-09 13:30:00,188.52,188.6,188.41,188.45,22185.0,187.6581,187.7377,187.5486,187.5884,22185.0
2021-11-09 13:35:00,188.48,188.48,188.05,188.05,10976.0,187.6183,187.6183,187.1902,187.1902,10976.0
2021-11-09 13:40:00,187.98,188.35,187.98,188.33,26267.0,187.1205,187.4889,187.1205,187.4689,26267.0
2021-11-09 13:45:00,188.35,188.4,188.23,188.4,11208.0,187.4889,187.5386,187.3694,187.5386,11208.0
2021-11-09 13:50:00,188.42,188.68,188.12,188.23,10889.0,187.5585,187.8173,187.2599,187.3694,10889.0
2021-11-09 13:55:00,188.23,188.44,188.23,188.27,11180.0,187.3694,187.5784,187.3694,187.4092,11180.0
2021-11-09 14:00:00,188.25,188.45,188.23,188.45,10248.0,187.3893,187.5884,187.3694,187.5884,10248.0
2021-11-09 14:05:00,188.45,188.5,188.31,188.46,13253.0,187.5884,187.6382,187.449,187.5983,13253.0
2021-11-09 14:10:00,188.42,188.47,188.21,188.37,5017.0,187.5585,187.6083,187.3495,187.5088,5017.0
2021-11-09 14:15:00,188.34,188.55,188.34,188.44,9947.0,187.4789,187.6879,187.4789,187.5784,9947.0
2021-11-09 14:20:00,188.5,188.8,188.42,188.6,13304.0,187.6382,187.9368,187.5585,187.7377,13304.0
2021-11-09 14:25:00,188.53,188.56,188.37,188.53,4570.0,187.668,187.6979,187.5088,187.668,4570.0
2021-11-09 14:30:00,188.5,188.56,188.3,188.51,8011.0,187.6382,187.6979,187.4391,187.6481,8011.0
2021-11-09 14:35:00,188.48,188.55,188.38,188.5,5339.0,187.6183,187.6879,187.5187,187.6382,5339.0
2021-11-09 14:40:00,188.42,188.47,188.25,188.37,9015.0,187.5585,187.6083,187.3893,187.5088,9015.0
2021-11-09 14:45:00,188.36,188.51,188.31,188.32,18673.0,187.4988,187.6481,187.449,187.459,18673.0
2021-11-09 14:50:00,188.3,188.51,188.19,188.51,13712.0,187.4391,187.6481,187.3296,187.6481,13712.0
2021-11-09 14:55:00,188.5,188.57,188.36,188.41,11335.0,187.6382,187.7078,187.4988,187.5486,11335.0
2021-11-09 15:00:00,188.42,188.57,188.36,188.5,18658.0,187.5585,187.7078,187.4988,187.6382,18658.0
2021-11-09 15:05:00,188.5,188.56,188.31,188.37,24857.0,187.6382,187.6979,187.449,187.5088,24857.0
2021-11-09 15:10:00,188.37,188.39,188.0,188.09,14014.0,187.5088,187.5287,187.1405,187.23,14014.0
2021-11-09 15:15:00,188.12,188.29,187.71,187.71,47877.0,187.2599,187.4291,186.8518,186.8518,47877.0
2021-11-09 15:20:00,187.75,187.75,187.4,187.5,13284.0,186.8916,186.8916,186.5432,186.6427,13284.0
2021-11-09 15:25:00,187.5,187.61,187.32,187.38,7701.0,186.6427,186.7522,186.4636,186.5233,7701.0
2021-11-09 15:30:00,187.38,187.71,187.38,187.63,65680.0,186.5233,186.8518,186.5233,186.7721,65680.0
2021-11-09 15:35:00,187.63,188.05,187.62,187.97,34682.0,186.7721,187.1902,186.7622,187.1106,34682.0
2021-11-09 15:40:00,187.9,188.06,187.7,187.9,67982.0,187.0409,187.2002,186.8418,187.0409,67982.0
2021-11-09 15:45:00,187.93,188.03,187.6,187.6,84795.0,187.0708,187.1703,186.7423,186.7423,84795.0
2021-11-09 15:50:00,187.65,188.28,187.4,188.28,62898.0,186.7921,187.4192,186.5432,187.4192,62898.0
2021-11-09 15:55:00,188.33,188.33,187.91,188.0,100089.0,187.4689,187.4689,187.0509,187.1405,100089.0
2021-11-10 09:30:00,186.29,188.89,185.79,187.94,150227.0,185.4383,188.0264,184.9406,187.0807,150227.0
2021-11-10 09:35:00,187.85,188.46,187.64,188.44,30109.0,186.9911,187.5983,186.7821,187.5784,30109.0
2021-11-10 09:40:00,188.51,188.6,187.59,188.26,15351.0,187.6481,187.7377,186.7323,187.3993,15351.0
2021-11-10 09:45:00,188.25,188.82,187.84,188.8,47434.0,187.3893,187.9567,186.9812,187.9368,47434.0
2021-11-10 09:50:00,188.88,190.68,188.85,189.94,95636.0,188.0164,189.8082,187.9866,189.0716,95636.0
2021-11-10 09:55:00,189.89,190.12,188.95,189.35,24060.0,189.0218,189.2508,188.0861,188.4843,24060.0
2021-11-10 10:00:00,189.44,189.94,189.1,189.47,29203.0,188.5739,189.0716,188.2354,188.6037,29203.0
2021-11-10 10:05:00,189.65,190.1,189.47,189.86,22587.0,188.7829,189.2309,188.6037,188.9919,22587.0
2021-11-10 10:10:00,189.82,189.86,189.0,189.62,23398.0,188.9521,188.9919,188.1359,188.753,23398.0
2021-11-10 10:15:00,189.59,190.34,189.56,189.71,25529.0,188.7232,189.4698,188.6933,188.8426,25529.0
2021-11-10 10:20:00,189.62,190.96,189.24,190.57,49096.0,188.753,190.0869,188.3748,189.6987,49096.0
2021-11-10 10:25:00,190.53,191.15,190.46,191.0,30319.0,189.6589,190.2761,189.5892,190.1267,30319.0
2021-11-10 10:30:00,190.97,191.83,190.79,191.0,33466.0,190.0969,190.9529,189.9177,190.1267,33466.0
2021-11-10 10:35:00,191.0,191.54,191.0,191.41,22854.0,190.1267,190.6643,190.1267,190.5349,22854.0
2021-11-10 10:40:00,191.41,191.41,190.8,191.0,25769.0,190.5349,190.5349,189.9277,190.1267,25769.0
2021-11-10 10:45:00,191.03,191.03,190.35,190.38,58694.0,190.1566,190.1566,189.4797,189.5096,58694.0
2021-11-10 10:50:00,190.34,190.43,189.95,190.34,28339.0,189.4698,189.5593,189.0815,189.4698,28339.0
2021-11-10 10:55:00,190.34,190.48,190.04,190.17,36558.0,189.4698,189.6091,189.1711,189.3005,36558.0
2021-11-10 11:00:00,190.2,190.26,189.29,189.29,75203.0,189.3304,189.3901,188.4246,188.4246,75203.0
2021-11-10 11:05:00,189.27,189.35,188.73,189.3,26753.0,188.4046,188.4843,187.8671,188.4345,26753.0
2021-11-10 11:10:00,189.3,189.3,188.91,188.98,16629.0,188.4345,188.4345,188.0463,188.116,16629.0
2021-11-10 11:15:00,188.92,188.95,188.08,188.59,30701.0,188.0562,188.0861,187.2201,187.7278,30701.0
2021-11-10 11:20:00,188.6,188.61,187.87,187.88,28123.0,187.7377,187.7477,187.011,187.021,28123.0
2021-11-10 11:25:00,187.88,188.05,187.26,187.26,11123.0,187.021,187.1902,186.4038,186.4038,11123.0
2021-11-10 11:30:00,187.28,188.09,187.26,188.0,25188.0,186.4237,187.23,186.4038,187.1405,25188.0
2021-11-10 11:35:00,188.0,188.61,188.0,188.57,29166.0,187.1405,187.7477,187.1405,187.7078,29166.0
2021-11-10 11:40:00,188.56,188.57,188.22,188.24,19776.0,187.6979,187.7078,187.3594,187.3794,19776.0
2021-11-10 11:45:00,188.21,188.87,188.19,188.24,15356.0,187.3495,188.0065,187.3296,187.3794,15356.0
2021-11-10 11:50:00,188.24,188.3,187.89,187.94,8433.0,187.3794,187.4391,187.031,187.0807,8433.0
2021-11-10 11:55:00,187.82,188.11,187.72,187.78,14959.0,186.9613,187.2499,186.8617,186.9215,14959.0
2021-11-10 12:00:00,187.78,188.34,187.63,188.24,22988.0,186.9215,187.4789,186.7721,187.3794,22988.0
2021-11-10 12:05:00,188.25,188.3,187.8,187.81,23628.0,187.3893,187.4391,186.9414,186.9513,23628.0
2021-11-10 12:10:00,187.77,188.05,187.77,188.02,31960.0,186.9115,187.1902,186.9115,187.1604,31960.0
2021-11-10 12:15:00,188.02,188.19,187.9,188.13,27060.0,187.1604,187.3296,187.0409,187.2699,27060.0
2021-11-10 12:20:00,188.12,188.21,188.0,188.13,15825.0,187.2599,187.3495,187.1405,187.2699,15825.0
2021-11-10 12:25:00,188.14,188.26,188.09,188.1,14398.0,187.2798,187.3993,187.23,187.24,14398.0
2021-11-10 12:30:00,188.15,188.29,188.07,188.07,9737.0,187.2898,187.4291,187.2101,187.2101,9737.0
2021-11-10 12:35:00,188.07,188.27,187.53,187.53,39870.0,187.2101,187.4092,186.6726,186.6726,39870.0
2021-11-10 12:40:00,187.58,188.09,187.58,187.65,11007.0,186.7224,187.23,186.7224,186.7921,11007.0
2021-11-10 12:45:00,187.63,187.63,187.29,187.51,21117.0,186.7721,186.7721,186.4337,186.6527,21117.0
2021-11-10 12:50:00,187.44,187.51,187.15,187.19,9220.0,186.583,186.6527,186.2943,186.3342,9220.0
2021-11-10 12:55:00,187.25,187.57,187.18,187.25,17727.0,186.3939,186.7124,186.3242,186.3939,17727.0
2021-11-10 13:00:00,187.33,187.86,187.33,187.8,13936.0,186.4735,187.0011,186.4735,186.9414,13936.0
2021-11-10 13:05:00,187.69,187.74,187.27,187.42,25678.0,186.8319,186.8816,186.4138,186.5631,25678.0
2021-11-10 13:10:00,187.46,187.52,187.15,187.19,5313.0,186.6029,186.6626,186.2943,186.3342,5313.0
2021-11-10 13:15:00,187.04,187.1,186.18,186.3,30057.0,186.1848,186.2446,185.3288,185.4482,30057.0
2021-11-10 13:20:00,186.3,186.32,185.48,185.97,63209.0,185.4482,185.4681,184.632,185.1197,63209.0
2021-11-10 13:25:00,185.9,186.37,185.76,186.37,17573.0,185.0501,185.5179,184.9107,185.5179,17573.0
2021-11-10 13:30:00,186.41,186.65,186.31,186.31,9731.0,185.5577,185.7966,185.4582,185.4582,9731.0
2021-11-10 13:35:00,186.24,186.36,185.96,186.12,36050.0,185.3885,185.508,185.1098,185.269,36050.0
2021-11-10 13:40:00,186.21,186.22,186.02,186.19,11821.0,185.3586,185.3686,185.1695,185.3387,11821.0
2021-11-10 13:45:00,186.18,186.19,185.37,185.48,15009.0,185.3288,185.3387,184.5225,184.632,15009.0
2021-11-10 13:50:00,185.49,185.55,185.0,185.41,27650.0,184.6419,184.7017,184.1542,184.5623,27650.0
2021-11-10 13:55:00,185.37,185.43,185.04,185.32,11813.0,184.5225,184.5822,184.194,184.4727,11813.0
2021-11-10 14:00:00,185.24,185.34,185.05,185.34,7206.0,184.3931,184.4926,184.2039,184.4926,7206.0
2021-11-10 14:05:00,185.2,185.63,185.2,185.53,11301.0,184.3533,184.7813,184.3533,184.6817,11301.0
2021-11-10 14:10:00,185.61,185.74,185.11,185.11,7594.0,184.7614,184.8908,184.2637,184.2637,7594.0
2021-11-10 14:15:00,185.22,185.36,185.05,185.26,9030.0,184.3732,184.5125,184.2039,184.413,9030.0
2021-11-10 14:20:00,185.22,185.32,184.93,184.98,16108.0,184.3732,184.4727,184.0845,184.1343,16108.0
2021-11-10 14:25:00,185.0,185.04,184.43,184.43,16797.0,184.1542,184.194,183.5868,183.5868,16797.0
2021-11-10 14:30:00,184.47,184.82,184.42,184.46,13983.0,183.6266,183.975,183.5768,183.6166,13983.0
2021-11-10 14:35:00,184.48,184.89,184.41,184.41,9768.0,183.6365,184.0447,183.5669,183.5669,9768.0
2021-11-10 14:40:00,184.45,184.58,184.06,184.06,27980.0,183.6067,183.7361,183.2185,183.2185,27980.0
2021-11-10 14:45:00,184.14,185.19,184.01,184.96,27181.0,183.2981,184.3433,183.1687,184.1144,27181.0
2021-11-10 14:50:00,185.01,185.1,184.65,184.65,15896.0,184.1641,184.2537,183.8058,183.8058,15896.0
2021-11-10 14:55:00,184.66,184.79,184.57,184.59,14680.0,183.8157,183.9451,183.7261,183.746,14680.0
2021-11-10 15:00:00,184.55,184.72,184.41,184.42,10433.0,183.7062,183.8754,183.5669,183.5768,10433.0
2021-11-10 15:05:00,184.42,184.57,184.29,184.48,17018.0,183.5768,183.7261,183.4474,183.6365,17018.0
2021-11-10 15:10:00,184.51,184.94,184.43,184.87,24708.0,183.6664,184.0944,183.5868,184.0248,24708.0
2021-11-10 15:15:00,184.91,185.34,184.91,185.34,5036.0,184.0646,184.4926,184.0646,184.4926,5036.0
2021-11-10 15:20:00,185.38,185.82,185.38,185.46,17321.0,184.5324,184.9704,184.5324,184.6121,17321.0
2021-11-10 15:25:00,185.49,185.61,185.33,185.39,10725.0,184.6419,184.7614,184.4827,184.5424,10725.0
2021-11-10 15:30:00,185.48,186.16,185.38,185.89,17319.0,184.632,185.3089,184.5324,185.0401,17319.0
2021-11-10 15:35:00,185.91,185.92,185.37,185.44,21364.0,185.06,185.07,184.5225,184.5922,21364.0
2021-11-10 15:40:00,185.49,185.9,185.45,185.72,25345.0,184.6419,185.0501,184.6021,184.8709,25345.0
2021-11-10 15:45:00,185.7,186.0,185.56,185.64,32672.0,184.851,185.1496,184.7116,184.7912,32672.0
2021-11-10 15:50:00,185.71,185.99,185.55,185.81,47070.0,184.8609,185.1396,184.7017,184.9605,47070.0
2021-11-10 15:55:00,185.75,185.99,185.58,185.67,111458.0,184.9007,185.1396,184.7315,184.8211,111458.0
2021-11-11 09:30:00,185.35,185.96,184.25,185.44,50124.0,184.5026,185.1098,183.4076,184.5922,50124.0
2021-11-11 09:35:00,185.4,185.97,185.06,185.41,13812.0,184.5523,185.1197,184.2139,184.5623,13812.0
2021-11-11 09:40:00,185.4,186.24,185.39,186.08,12558.0,184.5523,185.3885,184.5424,185.2292,12558.0
2021-11-11 09:45:00,186.17,186.6,184.84,185.25,19979.0,185.3188,185.7469,183.9949,184.403,19979.0
2021-11-11 09:50:00,185.44,186.33,185.44,186.04,9294.0,184.5922,185.4781,184.5922,185.1894,9294.0
2021-11-11 09:55:00,185.89,185.91,184.52,184.52,13329.0,185.0401,185.06,183.6764,183.6764,13329.0
2021-11-11 10:00:00,184.62,185.33,184.62,185.33,10155.0,183.7759,184.4827,183.7759,184.4827,10155.0
2021-11-11 10:05:00,185.34,185.83,185.13,185.53,13814.0,184.4926,184.9804,184.2836,184.6817,13814.0
2021-11-11 10:10:00,185.52,185.79,185.23,185.47,18143.0,184.6718,184.9406,184.3831,184.622,18143.0
2021-11-11 10:15:00,185.65,186.01,185.43,185.57,14778.0,184.8012,185.1596,184.5822,184.7216,14778.0
2021-11-11 10:20:00,185.55,185.58,184.78,185.05,6792.0,184.7017,184.7315,183.9352,184.2039,6792.0
2021-11-11 10:25:00,184.87,185.01,184.09,184.47,8485.0,184.0248,184.1641,183.2483,183.6266,8485.0
2021-11-11 10:30:00,184.47,184.47,183.82,184.06,23819.0,183.6266,183.6266,182.9796,183.2185,23819.0
2021-11-11 10:35:00,184.11,185.76,184.11,185.66,34229.0,183.2682,184.9107,183.2682,184.8112,34229.0
2021-11-11 10:40:00,185.72,185.88,185.3,185.3,6459.0,184.8709,185.0301,184.4528,184.4528,6459.0
2021-11-11 10:45:00,185.32,185.72,185.31,185.54,9818.0,184.4727,184.8709,184.4628,184.6917,9818.0
2021-11-11 10:50:00,185.54,185.9,185.44,185.55,16878.0,184.6917,185.0501,184.5922,184.7017,16878.0
2021-11-11 10:55:00,185.51,185.55,185.02,185.1,12476.0,184.6618,184.7017,184.1741,184.2537,12476.0
2021-11-11 11:00:00,185.14,185.51,184.99,185.43,8089.0,184.2935,184.6618,184.1442,184.5822,8089.0
2021-11-11 11:05:00,185.4,185.45,185.08,185.32,6144.0,184.5523,184.6021,184.2338,184.4727,6144.0
2021-11-11 11:10:00,185.25,185.39,185.03,185.36,8211.0,184.403,184.5424,184.184,184.5125,8211.0
2021-11-11 11:15:00,185.33,185.45,185.16,185.37,14739.0,184.4827,184.6021,184.3134,184.5225,14739.0
2021-11-11 11:20:00,185.37,185.67,185.34,185.64,13440.0,184.5225,184.8211,184.4926,184.7912,13440.0
2021-11-11 11:25:00,185.76,185.93,185.49,185.49,10792.0,184.9107,185.0799,184.6419,184.6419,10792.0
2021-11-11 11:30:00,185.51,185.75,185.51,185.64,6251.0,184.6618,184.9007,184.6618,184.7912,6251.0
2021-11-11 11:35:00,185.62,185.86,185.36,185.38,4604.0,184.7713,185.0102,184.5125,184.5324,4604.0
2021-11-11 11:40:00,185.47,185.59,185.33,185.59,10388.0,184.622,184.7415,184.4827,184.7415,10388.0
2021-11-11 11:45:00,185.47,185.54,184.92,184.92,5227.0,184.622,184.6917,184.0745,184.0745,5227.0
2021-11-11 11:50:00,185.0,185.0,184.47,184.47,10645.0,184.1542,184.1542,183.6266,183.6266,10645.0
2021-11-11 11:55:00,184.59,184.69,184.38,184.44,6370.0,183.746,183.8456,183.537,183.5967,6370.0
2021-11-11 12:00:00,184.45,184.6,184.13,184.29,9729.0,183.6067,183.756,183.2881,183.4474,9729.0
2021-11-11 12:05:00,184.3,184.54,183.66,183.81,22353.0,183.4574,183.6963,182.8203,182.9696,22353.0
2021-11-11 12:10:00,183.71,183.83,183.31,183.61,15379.0,182.8701,182.9895,182.4719,182.7705,15379.0
2021-11-11 12:15:00,183.62,183.98,183.51,183.61,13006.0,182.7805,183.1388,182.671,182.7705,13006.0
2021-11-11 12:20:00,183.55,183.61,183.35,183.51,4938.0,182.7108,182.7705,182.5117,182.671,4938.0
2021-11-11 12:25:00,183.51,183.55,183.27,183.37,3489.0,182.671,182.7108,182.4321,182.5316,3489.0
2021-11-11 12:30:00,183.36,183.36,183.09,183.22,5919.0,182.5217,182.5217,182.2529,182.3823,5919.0
2021-11-11 12:35:00,183.22,183.65,183.12,183.62,9553.0,182.3823,182.8103,182.2828,182.7805,9553.0
2021-11-11 12:40:00,183.68,183.85,183.05,183.39,27693.0,182.8402,183.0094,182.2131,182.5515,27693.0
2021-11-11 12:45:00,183.42,183.63,183.34,183.49,8919.0,182.5814,182.7904,182.5018,182.6511,8919.0
2021-11-11 12:50:00,183.51,183.54,183.35,183.44,4669.0,182.671,182.7008,182.5117,182.6013,4669.0
2021-11-11 12:55:00,183.42,183.74,183.39,183.72,11496.0,182.5814,182.8999,182.5515,182.88,11496.0
2021-11-11 13:00:00,183.65,183.65,183.36,183.56,5878.0,182.8103,182.8103,182.5217,182.7208,5878.0
2021-11-11 13:05:00,183.55,184.01,183.47,183.75,17436.0,182.7108,183.1687,182.6312,182.9099,17436.0
2021-11-11 13:10:00,183.8,183.88,183.64,183.83,19934.0,182.9597,183.0393,182.8004,182.9895,19934.0
2021-11-11 13:15:00,183.86,183.94,183.73,183.78,6336.0,183.0194,183.099,182.89,182.9397,6336.0
2021-11-11 13:20:00,183.88,184.07,183.81,183.92,13941.0,183.0393,183.2284,182.9696,183.0791,13941.0
2021-11-11 13:25:00,183.93,184.03,183.67,183.75,7602.0,183.0891,183.1886,182.8302,182.9099,7602.0
2021-11-11 13:30:00,183.79,183.87,183.63,183.71,4252.0,182.9497,183.0293,182.7904,182.8701,4252.0
2021-11-11 13:35:00,183.77,183.77,183.51,183.51,3066.0,182.9298,182.9298,182.671,182.671,3066.0
2021-11-11 13:40:00,183.47,183.59,183.45,183.56,2700.0,182.6312,182.7506,182.6113,182.7208,2700.0
2021-11-11 13:45:00,183.55,183.55,183.27,183.27,5270.0,182.7108,182.7108,182.4321,182.4321,5270.0
2021-11-11 13:50:00,183.24,183.25,182.91,182.97,6991.0,182.4022,182.4122,182.0737,182.1334,6991.0
2021-11-11 13:55:00,183.01,183.08,182.81,182.81,6040.0,182.1733,182.2429,181.9742,181.9742,6040.0
2021-11-11 14:00:00,182.86,183.16,182.8,183.16,7386.0,182.024,182.3226,181.9642,182.3226,7386.0
2021-11-11 14:05:00,183.14,183.18,183.0,183.16,4664.0,182.3027,182.3425,182.1633,182.3226,4664.0
2021-11-11 14:10:00,183.22,183.37,182.96,183.01,14705.0,182.3823,182.5316,182.1235,182.1733,14705.0
2021-11-11 14:15:00,183.02,183.17,182.81,183.16,7779.0,182.1832,182.3325,181.9742,182.3226,7779.0
2021-11-11 14:20:00,183.11,183.4,183.08,183.4,4059.0,182.2728,182.5615,182.2429,182.5615,4059.0
2021-11-11 14:25:00,183.41,183.41,183.18,183.28,7736.0,182.5714,182.5714,182.3425,182.442,7736.0
2021-11-11 14:30:00,183.27,183.44,183.17,183.28,8890.0,182.4321,182.6013,182.3325,182.442,8890.0
2021-11-11 14:35:00,183.34,183.59,183.34,183.46,4336.0,182.5018,182.7506,182.5018,182.6212,4336.0
2021-11-11 14:40:00,183.56,183.67,183.48,183.5,4273.0,182.7208,182.8302,182.6411,182.661,4273.0
2021-11-11 14:45:00,183.5,183.57,183.42,183.43,8508.0,182.661,182.7307,182.5814,182.5913,8508.0
2021-11-11 14:50:00,183.4,183.5,183.36,183.47,4501.0,182.5615,182.661,182.5217,182.6312,4501.0
2021-11-11 14:55:00,183.5,183.55,183.36,183.4,6812.0,182.661,182.7108,182.5217,182.5615,6812.0
2021-11-11 15:00:00,183.41,183.57,183.37,183.47,6024.0,182.5714,182.7307,182.5316,182.6312,6024.0
2021-11-11 15:05:00,183.52,183.71,183.44,183.48,4719.0,182.6809,182.8701,182.6013,182.6411,4719.0
2021-11-11 15:10:00,183.45,183.47,182.91,183.09,6191.0,182.6113,182.6312,182.0737,182.2529,6191.0
2021-11-11 15:15:00,183.01,183.08,182.81,182.86,16035.0,182.1733,182.2429,181.9742,182.024,16035.0
2021-11-11 15:20:00,182.7,182.89,182.69,182.74,4404.0,181.8647,182.0538,181.8547,181.9045,4404.0
2021-11-11 15:25:00,182.73,182.8,182.62,182.62,9134.0,181.8945,181.9642,181.785,181.785,9134.0
2021-11-11 15:30:00,182.68,182.91,182.52,182.52,9916.0,181.8448,182.0737,181.6855,181.6855,9916.0
2021-11-11 15:35:00,182.56,182.68,182.37,182.47,19975.0,181.7253,181.8448,181.5362,181.6357,19975.0
2021-11-11 15:40:00,182.42,182.89,182.41,182.64,15520.0,181.586,182.0538,181.576,181.805,15520.0
2021-11-11 15:45:00,182.64,182.75,182.43,182.45,20792.0,181.805,181.9145,181.5959,181.6158,20792.0
2021-11-11 15:50:00,182.41,182.53,182.18,182.23,33640.0,181.576,181.6955,181.3471,181.3968,33640.0
2021-11-11 15:55:00,182.23,182.65,182.04,182.61,121550.0,181.3968,181.8149,181.2077,181.7751,121550.0
2021-11-12 09:30:00,183.41,183.44,182.5,183.31,34105.0,182.5714,182.6013,181.6656,182.4719,34105.0
2021-11-12 09:35:00,183.03,183.09,180.23,180.54,74816.0,182.1932,182.2529,179.406,179.7146,74816.0
2021-11-12 09:40:00,180.54,180.72,179.62,180.72,66509.0,179.7146,179.8937,178.7988,179.8937,66509.0
2021-11-12 09:45:00,180.73,181.43,180.37,180.56,76597.0,179.9037,180.6005,179.5453,179.7345,76597.0
2021-11-12 09:50:00,180.54,181.04,179.44,180.55,50807.0,179.7146,180.2123,178.6196,179.7245,50807.0
2021-11-12 09:55:00,180.55,180.83,179.9,180.31,41446.0,179.7245,180.0032,179.0775,179.4856,41446.0
2021-11-12 10:00:00,180.31,180.5,179.99,180.27,62379.0,179.4856,179.6747,179.1671,179.4458,62379.0
2021-11-12 10:05:00,180.07,180.89,179.96,180.82,46537.0,179.2467,180.063,179.1372,179.9933,46537.0
2021-11-12 10:10:00,180.81,180.86,180.29,180.3,8274.0,179.9833,180.0331,179.4657,179.4757,8274.0
2021-11-12 10:15:00,180.39,180.73,180.21,180.41,12128.0,179.5652,179.9037,179.3861,179.5852,12128.0
2021-11-12 10:20:00,180.42,180.49,179.74,180.15,17527.0,179.5951,179.6648,178.9182,179.3263,17527.0
2021-11-12 10:25:00,180.02,180.41,180.02,180.11,11119.0,179.1969,179.5852,179.1969,179.2865,11119.0
2021-11-12 10:30:00,180.1,180.54,180.01,180.28,7468.0,179.2766,179.7146,179.187,179.4557,7468.0
2021-11-12 10:35:00,180.28,180.69,180.28,180.31,16269.0,179.4557,179.8639,179.4557,179.4856,16269.0
2021-11-12 10:40:00,180.34,180.51,180.23,180.4,6215.0,179.5155,179.6847,179.406,179.5752,6215.0
2021-11-12 10:45:00,180.41,180.57,180.3,180.3,9065.0,179.5852,179.7444,179.4757,179.4757,9065.0
2021-11-12 10:50:00,180.3,180.34,179.62,179.68,14019.0,179.4757,179.5155,178.7988,178.8585,14019.0
2021-11-12 10:55:00,179.68,180.13,179.47,180.03,18577.0,178.8585,179.3064,178.6495,179.2069,18577.0
2021-11-12 11:00:00,180.03,180.17,179.6,179.67,8440.0,179.2069,179.3463,178.7789,178.8485,8440.0
2021-11-12 11:05:00,179.63,179.69,179.5,179.52,12807.0,178.8087,178.8684,178.6793,178.6992,12807.0
2021-11-12 11:10:00,179.5,179.52,179.23,179.48,11333.0,178.6793,178.6992,178.4105,178.6594,11333.0
2021-11-12 11:15:00,179.42,179.68,179.42,179.57,8181.0,178.5997,178.8585,178.5997,178.749,8181.0
2021-11-12 11:20:00,179.6,179.97,179.48,179.89,10032.0,178.7789,179.1472,178.6594,179.0675,10032.0
2021-11-12 11:25:00,179.85,179.85,179.55,179.6,6275.0,179.0277,179.0277,178.7291,178.7789,6275.0
2021-11-12 11:30:00,179.69,180.41,179.64,180.39,13082.0,178.8684,179.5852,178.8187,179.5652,13082.0
2021-11-12 11:35:00,180.38,180.71,180.25,180.33,13500.0,179.5553,179.8838,179.4259,179.5055,13500.0
2021-11-12 11:40:00,180.33,180.44,180.05,180.09,11836.0,179.5055,179.615,179.2268,179.2666,11836.0
2021-11-12 11:45:00,180.09,180.17,179.89,179.93,3309.0,179.2666,179.3463,179.0675,179.1073,3309.0
2021-11-12 11:50:00,179.93,179.93,179.57,179.62,6710.0,179.1073,179.1073,178.749,178.7988,6710.0
2021-11-12 11:55:00,179.54,179.65,179.29,179.65,6150.0,178.7191,178.8286,178.4703,178.8286,6150.0
2021-11-12 12:00:00,179.67,179.76,179.22,179.27,17064.0,178.8485,178.9381,178.4006,178.4504,17064.0
2021-11-12 12:05:00,179.27,179.27,178.89,178.89,15701.0,178.4504,178.4504,178.0721,178.0721,15701.0
2021-11-12 12:10:00,178.93,179.48,178.93,179.33,7187.0,178.1119,178.6594,178.1119,178.5101,7187.0
2021-11-12 12:15:00,179.28,179.54,179.09,179.15,9090.0,178.4603,178.7191,178.2712,178.3309,9090.0
2021-11-12 12:20:00,179.15,179.25,179.1,179.14,10482.0,178.3309,178.4305,178.2811,178.321,10482.0
2021-11-12 12:25:00,179.15,179.78,179.14,179.72,35211.0,178.3309,178.958,178.321,178.8983,35211.0
2021-11-12 12:30:00,179.77,179.82,179.51,179.62,4367.0,178.9481,178.9979,178.6893,178.7988,4367.0
2021-11-12 12:35:00,179.64,179.93,179.55,179.55,7994.0,178.8187,179.1073,178.7291,178.7291,7994.0
2021-11-12 12:40:00,179.54,179.66,179.35,179.66,8892.0,178.7191,178.8386,178.53,178.8386,8892.0
2021-11-12 12:45:00,179.67,179.68,179.34,179.35,3797.0,178.8485,178.8585,178.52,178.53,3797.0
2021-11-12 12:50:00,179.34,179.75,179.29,179.75,25793.0,178.52,178.9282,178.4703,178.9282,25793.0
2021-11-12 12:55:00,179.71,179.72,179.32,179.38,6109.0,178.8884,178.8983,178.5001,178.5599,6109.0
2021-11-12 13:00:00,179.44,179.62,179.26,179.61,8520.0,178.6196,178.7988,178.4404,178.7888,8520.0
2021-11-12 13:05:00,179.63,179.68,179.45,179.51,4060.0,178.8087,178.8585,178.6295,178.6893,4060.0
2021-11-12 13:10:00,179.45,179.55,179.41,179.55,11979.0,178.6295,178.7291,178.5897,178.7291,11979.0
2021-11-12 13:15:00,179.55,179.73,178.89,178.9,38193.0,178.7291,178.9083,178.0721,178.0821,38193.0
2021-11-12 13:20:00,178.94,179.0,178.63,178.96,9516.0,178.1219,178.1816,177.8133,178.1418,9516.0
2021-11-12 13:25:00,179.0,179.0,178.76,178.89,5390.0,178.1816,178.1816,177.9427,178.0721,5390.0
2021-11-12 13:30:00,178.87,179.0,178.69,178.96,8379.0,178.0522,178.1816,177.873,178.1418,8379.0
2021-11-12 13:35:00,178.98,178.98,178.61,178.7,12276.0,178.1617,178.1617,177.7934,177.883,12276.0
2021-11-12 13:40:00,178.65,178.97,178.63,178.65,12752.0,177.8332,178.1517,177.8133,177.8332,12752.0
2021-11-12 13:45:00,178.58,178.85,178.57,178.71,9864.0,177.7635,178.0323,177.7536,177.8929,9864.0
2021-11-12 13:50:00,178.73,179.03,178.69,178.86,7986.0,177.9128,178.2115,177.873,178.0422,7986.0
2021-11-12 13:55:00,178.86,179.0,178.8,178.88,4040.0,178.0422,178.1816,177.9825,178.0621,4040.0
2021-11-12 14:00:00,178.91,179.02,178.72,178.72,8847.0,178.092,178.2015,177.9029,177.9029,8847.0
2021-11-12 14:05:00,178.75,178.75,178.5,178.59,12166.0,177.9327,177.9327,177.6839,177.7735,12166.0
2021-11-12 14:10:00,178.57,178.78,178.54,178.78,6963.0,177.7536,177.9626,177.7237,177.9626,6963.0
2021-11-12 14:15:00,178.83,178.84,178.61,178.62,9327.0,178.0124,178.0223,177.7934,177.8033,9327.0
2021-11-12 14:20:00,178.75,179.05,178.75,178.87,13435.0,177.9327,178.2314,177.9327,178.0522,13435.0
2021-11-12 14:25:00,178.82,178.86,178.51,178.53,5502.0,178.0024,178.0422,177.6938,177.7137,5502.0
2021-11-12 14:30:00,178.55,178.56,178.05,178.2,20853.0,177.7337,177.7436,177.2359,177.3853,20853.0
2021-11-12 14:35:00,178.22,178.23,178.0,178.13,13904.0,177.4052,177.4151,177.1862,177.3156,13904.0
2021-11-12 14:40:00,178.14,178.2,178.0,178.08,9975.0,177.3255,177.3853,177.1862,177.2658,9975.0
2021-11-12 14:45:00,178.03,178.53,178.03,178.51,10231.0,177.216,177.7137,177.216,177.6938,10231.0
2021-11-12 14:50:00,178.6,178.85,178.6,178.85,8210.0,177.7834,178.0323,177.7834,178.0323,8210.0
2021-11-12 14:55:00,178.91,179.04,178.85,178.92,7705.0,178.092,178.2214,178.0323,178.102,7705.0
2021-11-12 15:00:00,178.98,179.05,178.82,178.99,20395.0,178.1617,178.2314,178.0024,178.1716,20395.0
2021-11-12 15:05:00,178.96,179.16,178.89,179.16,6246.0,178.1418,178.3409,178.0721,178.3409,6246.0
2021-11-12 15:10:00,179.14,179.4,179.07,179.3,12646.0,178.321,178.5798,178.2513,178.4802,12646.0
2021-11-12 15:15:00,179.32,179.61,179.32,179.6,5057.0,178.5001,178.7888,178.5001,178.7789,5057.0
2021-11-12 15:20:00,179.59,179.61,179.43,179.46,7342.0,178.7689,178.7888,178.6096,178.6395,7342.0
2021-11-12 15:25:00,179.41,179.54,179.33,179.51,7940.0,178.5897,178.7191,178.5101,178.6893,7940.0
2021-11-12 15:30:00,179.57,179.7,179.49,179.52,14649.0,178.749,178.8784,178.6694,178.6992,14649.0
2021-11-12 15:35:00,179.53,179.6,179.02,179.03,16751.0,178.7092,178.7789,178.2015,178.2115,16751.0
2021-11-12 15:40:00,179.05,179.09,178.78,178.91,17575.0,178.2314,178.2712,177.9626,178.092,17575.0
2021-11-12 15:45:00,178.89,179.23,178.83,179.23,41024.0,178.0721,178.4105,178.0124,178.4105,41024.0
2021-11-12 15:50:00,179.18,179.25,178.76,178.81,43412.0,178.3608,178.4305,177.9427,177.9925,43412.0
2021-11-12 15:55:00,178.76,178.99,178.38,178.91,89409.0,177.9427,178.1716,177.5644,178.092,89409.0
2021-11-15 09:30:00,179.16,179.19,177.5,177.69,53951.0,178.3409,178.3707,176.6885,176.8776,53951.0
2021-11-15 09:35:00,177.97,178.0,177.19,177.41,29821.0,177.1563,177.1862,176.3799,176.5989,29821.0
2021-11-15 09:40:00,177.5,179.19,177.14,179.19,86686.0,176.6885,178.3707,176.3301,178.3707,86686.0
2021-11-15 09:45:00,179.16,179.16,177.5,177.92,27950.0,178.3409,178.3409,176.6885,177.1065,27950.0
2021-11-15 09:50:00,177.99,178.49,177.91,178.21,5371.0,177.1762,177.6739,177.0966,177.3952,5371.0
2021-11-15 09:55:00,178.11,178.42,177.95,178.11,11910.0,177.2957,177.6043,177.1364,177.2957,11910.0
2021-11-15 10:00:00,178.27,178.27,177.36,177.52,24835.0,177.4549,177.4549,176.5491,176.7084,24835.0
2021-11-15 10:05:00,177.88,178.4,177.82,177.83,8594.0,177.0667,177.5843,177.007,177.0169,8594.0
2021-11-15 10:10:00,177.72,178.26,177.48,178.0,6008.0,176.9075,177.445,176.6686,177.1862,6008.0
2021-11-15 10:15:00,178.0,178.6,177.86,178.54,29601.0,177.1862,177.7834,177.0468,177.7237,29601.0
2021-11-15 10:20:00,178.45,178.98,178.41,178.71,10194.0,177.6341,178.1617,177.5943,177.8929,10194.0
2021-11-15 10:25:00,178.71,178.84,178.45,178.76,5899.0,177.8929,178.0223,177.6341,177.9427,5899.0
2021-11-15 10:30:00,178.72,178.72,178.33,178.48,10199.0,177.9029,177.9029,177.5147,177.664,10199.0
2021-11-15 10:35:00,178.58,178.7,178.31,178.6,6945.0,177.7635,177.883,177.4948,177.7834,6945.0
2021-11-15 10:40:00,178.53,178.86,178.37,178.63,7574.0,177.7137,178.0422,177.5545,177.8133,7574.0
2021-11-15 10:45:00,178.7,178.75,178.37,178.59,8152.0,177.883,177.9327,177.5545,177.7735,8152.0
2021-11-15 10:50:00,178.59,178.63,177.75,177.91,39280.0,177.7735,177.8133,176.9373,177.0966,39280.0
2021-11-15 10:55:00,177.96,177.96,177.02,177.02,21259.0,177.1464,177.1464,176.2107,176.2107,21259.0
2021-11-15 11:00:00,177.11,177.42,176.96,177.0,33819.0,176.3002,176.6088,176.1509,176.1907,33819.0
2021-11-15 11:05:00,176.96,177.01,176.5,176.88,31195.0,176.1509,176.2007,175.693,176.0713,31195.0
2021-11-15 11:10:00,176.9,176.94,176.66,176.79,11553.0,176.0912,176.131,175.8523,175.9817,11553.0
2021-11-15 11:15:00,176.77,176.98,176.67,176.9,16078.0,175.9618,176.1708,175.8623,176.0912,16078.0
2021-11-15 11:20:00,176.9,177.07,176.77,176.85,17546.0,176.0912,176.2604,175.9618,176.0414,17546.0
2021-11-15 11:25:00,176.8,176.92,176.74,176.9,6418.0,175.9917,176.1111,175.9319,176.0912,6418.0
2021-11-15 11:30:00,176.81,176.89,176.51,176.61,5052.0,176.0016,176.0812,175.703,175.8025,5052.0
2021-11-15 11:35:00,176.67,177.17,176.5,177.14,13216.0,175.8623,176.36,175.693,176.3301,13216.0
2021-11-15 11:40:00,177.17,177.17,176.82,176.91,7416.0,176.36,176.36,176.0116,176.1012,7416.0
2021-11-15 11:45:00,176.87,177.35,176.8,177.32,4563.0,176.0613,176.5391,175.9917,176.5093,4563.0
2021-11-15 11:50:00,177.35,177.4,176.91,177.0,4576.0,176.5391,176.5889,176.1012,176.1907,4576.0
2021-11-15 11:55:00,176.99,177.26,176.92,177.26,9265.0,176.1808,176.4496,176.1111,176.4496,9265.0
2021-11-15 12:00:00,177.21,177.57,177.2,177.49,4572.0,176.3998,176.7581,176.3898,176.6785,4572.0
2021-11-15 12:05:00,177.54,177.6,177.36,177.5,3013.0,176.7283,176.788,176.5491,176.6885,3013.0
2021-11-15 12:10:00,177.5,177.66,177.32,177.65,4555.0,176.6885,176.8477,176.5093,176.8378,4555.0
2021-11-15 12:15:00,177.57,177.69,177.46,177.69,4241.0,176.7581,176.8776,176.6486,176.8776,4241.0
2021-11-15 12:20:00,177.77,177.85,177.39,177.46,4344.0,176.9572,177.0369,176.579,176.6486,4344.0
2021-11-15 12:25:00,177.47,177.48,177.27,177.37,3017.0,176.6586,176.6686,176.4595,176.5591,3017.0
2021-11-15 12:30:00,177.38,177.68,177.14,177.22,42510.0,176.569,176.8676,176.3301,176.4097,42510.0
2021-11-15 12:35:00,177.22,177.67,177.15,177.53,6166.0,176.4097,176.8577,176.3401,176.7183,6166.0
2021-11-15 12:40:00,177.5,177.53,177.34,177.44,2908.0,176.6885,176.7183,176.5292,176.6287,2908.0
2021-11-15 12:45:00,177.43,177.67,177.42,177.63,3540.0,176.6188,176.8577,176.6088,176.8179,3540.0
2021-11-15 12:50:00,177.56,177.68,177.47,177.54,5600.0,176.7482,176.8676,176.6586,176.7283,5600.0
2021-11-15 12:55:00,177.68,177.74,177.53,177.53,4056.0,176.8676,176.9274,176.7183,176.7183,4056.0
2021-11-15 13:00:00,177.55,177.57,177.22,177.47,18515.0,176.7382,176.7581,176.4097,176.6586,18515.0
2021-11-15 13:05:00,177.5,177.58,177.33,177.44,5261.0,176.6885,176.7681,176.5192,176.6287,5261.0
2021-11-15 13:10:00,177.48,177.48,177.33,177.34,3404.0,176.6686,176.6686,176.5192,176.5292,3404.0
2021-11-15 13:15:00,177.34,177.39,177.2,177.36,4264.0,176.5292,176.579,176.3898,176.5491,4264.0
2021-11-15 13:20:00,177.32,177.32,177.21,177.25,3432.0,176.5093,176.5093,176.3998,176.4396,3432.0
2021-11-15 13:25:00,177.29,177.35,177.24,177.28,2013.0,176.4794,176.5391,176.4296,176.4695,2013.0
2021-11-15 13:30:00,177.27,177.32,177.1,177.1,4405.0,176.4595,176.5093,176.2903,176.2903,4405.0
2021-11-15 13:35:00,177.12,177.27,177.07,177.12,2830.0,176.3102,176.4595,176.2604,176.3102,2830.0
2021-11-15 13:40:00,177.13,177.28,177.05,177.28,6072.0,176.3202,176.4695,176.2405,176.4695,6072.0
2021-11-15 13:45:00,177.27,177.31,177.2,177.31,900.0,176.4595,176.4993,176.3898,176.4993,900.0
2021-11-15 13:50:00,177.4,177.69,177.34,177.59,4650.0,176.5889,176.8776,176.5292,176.778,4650.0
2021-11-15 13:55:00,177.59,177.7,177.54,177.6,6166.0,176.778,176.8875,176.7283,176.788,6166.0
2021-11-15 14:00:00,177.65,177.69,177.55,177.56,3070.0,176.8378,176.8776,176.7382,176.7482,3070.0
2021-11-15 14:05:00,177.6,177.6,177.34,177.41,4533.0,176.788,176.788,176.5292,176.5989,4533.0
2021-11-15 14:10:00,177.4,177.4,177.12,177.12,3150.0,176.5889,176.5889,176.3102,176.3102,3150.0
2021-11-15 14:15:00,177.15,177.18,177.01,177.15,2552.0,176.3401,176.3699,176.2007,176.3401,2552.0
2021-11-15 14:20:00,177.04,177.21,176.95,177.21,5137.0,176.2306,176.3998,176.141,176.3998,5137.0
2021-11-15 14:25:00,177.18,177.22,177.01,177.05,2139.0,176.3699,176.4097,176.2007,176.2405,2139.0
2021-11-15 14:30:00,177.0,177.08,176.96,177.08,2885.0,176.1907,176.2704,176.1509,176.2704,2885.0
2021-11-15 14:35:00,177.08,177.16,176.99,177.06,4636.0,176.2704,176.35,176.1808,176.2505,4636.0
2021-11-15 14:40:00,177.03,177.21,176.98,177.21,6589.0,176.2206,176.3998,176.1708,176.3998,6589.0
2021-11-15 14:45:00,177.18,177.31,176.94,177.05,56805.0,176.3699,176.4993,176.131,176.2405,56805.0
2021-11-15 14:50:00,177.1,177.1,176.88,176.88,1970.0,176.2903,176.2903,176.0713,176.0713,1970.0
2021-11-15 14:55:00,176.82,177.14,176.82,176.91,21293.0,176.0116,176.3301,176.0116,176.1012,21293.0
2021-11-15 15:00:00,176.91,177.11,176.9,176.94,8586.0,176.1012,176.3002,176.0912,176.131,8586.0
2021-11-15 15:05:00,176.92,177.02,176.81,176.92,14364.0,176.1111,176.2107,176.0016,176.1111,14364.0
2021-11-15 15:10:00,176.91,177.04,176.77,177.03,23410.0,176.1012,176.2306,175.9618,176.2206,23410.0
2021-11-15 15:15:00,176.99,177.38,176.94,177.33,16284.0,176.1808,176.569,176.131,176.5192,16284.0
2021-11-15 15:20:00,177.37,177.59,177.36,177.5,10740.0,176.5591,176.778,176.5491,176.6885,10740.0
2021-11-15 15:25:00,177.5,177.67,177.41,177.63,9277.0,176.6885,176.8577,176.5989,176.8179,9277.0
2021-11-15 15:30:00,177.59,177.81,177.34,177.72,17859.0,176.778,176.997,176.5292,176.9075,17859.0
2021-11-15 15:35:00,177.68,178.09,177.61,177.95,30990.0,176.8676,177.2758,176.798,177.1364,30990.0
2021-11-15 15:40:00,177.97,178.0,177.77,177.98,19525.0,177.1563,177.1862,176.9572,177.1663,19525.0
2021-11-15 15:45:00,177.98,177.98,177.71,177.8,21346.0,177.1663,177.1663,176.8975,176.9871,21346.0
2021-11-15 15:50:00,177.74,177.86,177.55,177.82,26008.0,176.9274,177.0468,176.7382,177.007,26008.0
2021-11-15 15:55:00,177.76,177.78,177.45,177.69,58820.0,176.9473,176.9672,176.6387,176.8776,58820.0
2021-11-16 09:30:00,177.36,177.39,175.09,175.24,66396.0,176.5491,176.579,174.2895,174.4388,66396.0
2021-11-16 09:35:00,175.16,176.18,174.55,176.04,42722.0,174.3592,175.3745,173.7519,175.2351,42722.0
2021-11-16 09:40:00,176.0,176.98,175.53,176.47,69701.0,175.1953,176.1708,174.7275,175.6632,69701.0
2021-11-16 09:45:00,176.52,176.99,175.7,176.87,19837.0,175.7129,176.1808,174.8967,176.0613,19837.0
2021-11-16 09:50:00,176.74,177.23,176.19,176.5,27235.0,175.9319,176.4197,175.3844,175.693,27235.0
2021-11-16 09:55:00,176.78,177.36,176.76,176.77,73258.0,175.9718,176.5491,175.9518,175.9618,73258.0
2021-11-16 10:00:00,176.78,177.07,176.42,176.42,63593.0,175.9718,176.2604,175.6134,175.6134,63593.0
2021-11-16 10:05:00,176.33,176.45,175.86,175.97,11114.0,175.5238,175.6433,175.056,175.1655,11114.0
2021-11-16 10:10:00,175.97,176.36,175.67,176.21,10568.0,175.1655,175.5537,174.8668,175.4044,10568.0
2021-11-16 10:15:00,176.2,176.52,176.17,176.2,5389.0,175.3944,175.7129,175.3645,175.3944,5389.0
2021-11-16 10:20:00,176.2,176.61,176.09,176.47,9045.0,175.3944,175.8025,175.2849,175.6632,9045.0
2021-11-16 10:25:00,176.42,176.68,176.13,176.14,13051.0,175.6134,175.8722,175.3247,175.3347,13051.0
2021-11-16 10:30:00,176.21,176.93,176.12,176.55,16444.0,175.4044,176.1211,175.3148,175.7428,16444.0
2021-11-16 10:35:00,176.69,176.79,176.2,176.21,13646.0,175.8822,175.9817,175.3944,175.4044,13646.0
2021-11-16 10:40:00,176.26,176.28,175.77,175.86,7915.0,175.4541,175.474,174.9664,175.056,7915.0
2021-11-16 10:45:00,175.87,176.2,175.81,176.01,18020.0,175.0659,175.3944,175.0062,175.2053,18020.0
2021-11-16 10:50:00,175.91,176.3,175.91,176.14,10032.0,175.1057,175.4939,175.1057,175.3347,10032.0
2021-11-16 10:55:00,176.17,176.49,176.09,176.16,20851.0,175.3645,175.6831,175.2849,175.3546,20851.0
2021-11-16 11:00:00,176.24,176.37,175.85,176.13,11439.0,175.4342,175.5636,175.046,175.3247,11439.0
2021-11-16 11:05:00,176.13,176.13,175.68,175.77,14270.0,175.3247,175.3247,174.8768,174.9664,14270.0
2021-11-16 11:10:00,175.78,176.18,175.53,176.03,26746.0,174.9763,175.3745,174.7275,175.2252,26746.0
2021-11-16 11:15:00,176.04,176.23,175.53,175.53,7776.0,175.2351,175.4243,174.7275,174.7275,7776.0
2021-11-16 11:20:00,175.6,175.71,175.38,175.46,12267.0,174.7971,174.9066,174.5782,174.6578,12267.0
2021-11-16 11:25:00,175.55,175.64,175.38,175.39,18398.0,174.7474,174.837,174.5782,174.5881,18398.0
2021-11-16 11:30:00,175.39,175.56,175.14,175.24,20996.0,174.5881,174.7573,174.3392,174.4388,20996.0
2021-11-16 11:35:00,175.25,175.33,174.9,175.1,16129.0,174.4487,174.5284,174.1003,174.2994,16129.0
2021-11-16 11:40:00,175.08,175.19,174.94,175.08,10367.0,174.2795,174.389,174.1402,174.2795,10367.0
2021-11-16 11:45:00,175.06,175.38,175.06,175.3,8056.0,174.2596,174.5782,174.2596,174.4985,8056.0
2021-11-16 11:50:00,175.28,175.68,175.28,175.68,6458.0,174.4786,174.8768,174.4786,174.8768,6458.0
2021-11-16 11:55:00,175.58,175.68,175.5,175.68,8199.0,174.7772,174.8768,174.6976,174.8768,8199.0
2021-11-16 12:00:00,175.64,175.64,175.19,175.31,17702.0,174.837,174.837,174.389,174.5085,17702.0
2021-11-16 12:05:00,175.27,175.29,174.95,174.99,5884.0,174.4687,174.4886,174.1501,174.1899,5884.0
2021-11-16 12:10:00,174.99,175.09,174.73,174.79,8337.0,174.1899,174.2895,173.9311,173.9908,8337.0
2021-11-16 12:15:00,174.81,174.92,174.55,174.78,7205.0,174.0108,174.1203,173.7519,173.9809,7205.0
2021-11-16 12:20:00,174.83,175.07,174.76,174.98,10880.0,174.0307,174.2696,173.961,174.18,10880.0
2021-11-16 12:25:00,175.03,175.34,175.0,175.34,4849.0,174.2298,174.5383,174.1999,174.5383,4849.0
2021-11-16 12:30:00,175.4,175.5,175.3,175.43,8197.0,174.5981,174.6976,174.4985,174.6279,8197.0
2021-11-16 12:35:00,175.41,175.41,175.21,175.35,3859.0,174.608,174.608,174.4089,174.5483,3859.0
2021-11-16 12:40:00,175.38,175.46,175.23,175.46,8000.0,174.5782,174.6578,174.4288,174.6578,8000.0
2021-11-16 12:45:00,175.43,175.56,175.33,175.46,8403.0,174.6279,174.7573,174.5284,174.6578,8403.0
2021-11-16 12:50:00,175.49,175.53,174.8,174.8,38218.0,174.6876,174.7275,174.0008,174.0008,38218.0
2021-11-16 12:55:00,174.97,175.57,174.97,175.36,5847.0,174.17,174.7673,174.17,174.5582,5847.0
2021-11-16 13:00:00,175.42,175.46,175.28,175.46,2759.0,174.618,174.6578,174.4786,174.6578,2759.0
2021-11-16 13:05:00,175.39,175.5,175.32,175.4,2752.0,174.5881,174.6976,174.5184,174.5981,2752.0
2021-11-16 13:10:00,175.42,175.44,175.11,175.12,10663.0,174.618,174.6379,174.3094,174.3193,10663.0
2021-11-16 13:15:00,175.18,175.22,175.11,175.16,4116.0,174.3791,174.4189,174.3094,174.3592,4116.0
2021-11-16 13:20:00,175.15,175.22,175.03,175.05,5307.0,174.3492,174.4189,174.2298,174.2497,5307.0
2021-11-16 13:25:00,175.01,175.03,174.93,175.0,6666.0,174.2098,174.2298,174.1302,174.1999,6666.0
2021-11-16 13:30:00,175.0,175.05,174.67,174.67,11235.0,174.1999,174.2497,173.8714,173.8714,11235.0
2021-11-16 13:35:00,174.61,174.71,174.39,174.39,21781.0,173.8117,173.9112,173.5927,173.5927,21781.0
2021-11-16 13:40:00,174.31,174.52,174.28,174.47,6539.0,173.513,173.7221,173.4832,173.6723,6539.0
2021-11-16 13:45:00,174.46,174.47,174.37,174.41,6153.0,173.6624,173.6723,173.5728,173.6126,6153.0
2021-11-16 13:50:00,174.4,174.54,174.23,174.4,23928.0,173.6026,173.742,173.4334,173.6026,23928.0
2021-11-16 13:55:00,174.42,175.31,174.36,174.95,51699.0,173.6225,174.5085,173.5628,174.1501,51699.0
2021-11-16 14:00:00,174.91,175.27,174.82,174.88,9066.0,174.1103,174.4687,174.0207,174.0804,9066.0
2021-11-16 14:05:00,174.93,175.02,174.71,174.9,6847.0,174.1302,174.2198,173.9112,174.1003,6847.0
2021-11-16 14:10:00,174.89,175.0,174.67,174.84,26488.0,174.0904,174.1999,173.8714,174.0406,26488.0
2021-11-16 14:15:00,174.92,175.71,174.84,175.66,76223.0,174.1203,174.9066,174.0406,174.8569,76223.0
2021-11-16 14:20:00,175.76,175.85,175.23,175.66,21686.0,174.9564,175.046,174.4288,174.8569,21686.0
2021-11-16 14:25:00,175.58,175.89,175.36,175.86,23925.0,174.7772,175.0858,174.5582,175.056,23925.0
2021-11-16 14:30:00,175.87,175.98,175.41,175.53,11377.0,175.0659,175.1754,174.608,174.7275,11377.0
2021-11-16 14:35:00,175.58,175.62,175.31,175.4,5037.0,174.7772,174.8171,174.5085,174.5981,5037.0
2021-11-16 14:40:00,175.36,175.44,174.95,175.01,14185.0,174.5582,174.6379,174.1501,174.2098,14185.0
2021-11-16 14:45:00,174.97,175.11,174.87,174.99,12941.0,174.17,174.3094,174.0705,174.1899,12941.0
2021-11-16 14:50:00,175.06,175.09,174.62,174.74,29225.0,174.2596,174.2895,173.8216,173.9411,29225.0
2021-11-16 14:55:00,174.67,174.79,174.63,174.72,13202.0,173.8714,173.9908,173.8316,173.9212,13202.0
2021-11-16 15:00:00,174.71,174.81,174.63,174.74,11020.0,173.9112,174.0108,173.8316,173.9411,11020.0
2021-11-16 15:05:00,174.75,174.92,174.68,174.77,19304.0,173.951,174.1203,173.8814,173.9709,19304.0
2021-11-16 15:10:00,174.73,174.82,174.73,174.79,22132.0,173.9311,174.0207,173.9311,173.9908,22132.0
2021-11-16 15:15:00,174.8,174.87,174.77,174.79,11638.0,174.0008,174.0705,173.9709,173.9908,11638.0
2021-11-16 15:20:00,174.78,175.09,174.78,175.04,15171.0,173.9809,174.2895,173.9809,174.2397,15171.0
2021-11-16 15:25:00,175.06,175.22,174.74,174.75,18605.0,174.2596,174.4189,173.9411,173.951,18605.0
2021-11-16 15:30:00,174.78,174.95,174.56,174.95,22643.0,173.9809,174.1501,173.7619,174.1501,22643.0
2021-11-16 15:35:00,174.93,175.45,174.89,175.34,27694.0,174.1302,174.6478,174.0904,174.5383,27694.0
2021-11-16 15:40:00,175.36,175.62,175.35,175.52,64388.0,174.5582,174.8171,174.5483,174.7175,64388.0
2021-11-16 15:45:00,175.5,175.51,175.19,175.3,24086.0,174.6976,174.7076,174.389,174.4985,24086.0
2021-11-16 15:50:00,175.3,175.36,174.87,175.05,44345.0,174.4985,174.5582,174.0705,174.2497,44345.0
2021-11-16 15:55:00,175.04,175.61,174.9,175.54,164487.0,174.2397,174.8071,174.1003,174.7374,164487.0
2021-11-17 09:30:00,174.42,175.83,173.05,175.38,76914.0,173.6225,175.0261,172.2588,174.5782,76914.0
2021-11-17 09:35:00,175.39,176.69,175.38,176.55,79401.0,174.5881,175.8822,174.5782,175.7428,79401.0
2021-11-17 09:40:00,176.53,177.45,176.31,176.74,51848.0,175.7229,176.6387,175.5039,175.9319,51848.0
2021-11-17 09:45:00,176.7,177.7,176.09,177.46,61514.0,175.8921,176.8875,175.2849,176.6486,61514.0
2021-11-17 09:50:00,177.38,177.38,175.97,176.44,26562.0,176.569,176.569,175.1655,175.6333,26562.0
2021-11-17 09:55:00,176.34,176.84,175.73,176.65,25315.0,175.5338,176.0315,174.9266,175.8423,25315.0
2021-11-17 10:00:00,176.53,177.29,176.27,177.04,30109.0,175.7229,176.4794,175.4641,176.2306,30109.0
2021-11-17 10:05:00,177.2,177.75,176.99,177.69,20147.0,176.3898,176.9373,176.1808,176.8776,20147.0
2021-11-17 10:10:00,177.73,178.28,177.66,177.67,23628.0,176.9174,177.4649,176.8477,176.8577,23628.0
2021-11-17 10:15:00,177.67,177.8,177.31,177.5,14487.0,176.8577,176.9871,176.4993,176.6885,14487.0
2021-11-17 10:20:00,177.41,177.64,177.01,177.47,13811.0,176.5989,176.8278,176.2007,176.6586,13811.0
2021-11-17 10:25:00,177.47,177.77,177.42,177.58,13738.0,176.6586,176.9572,176.6088,176.7681,13738.0
2021-11-17 10:30:00,177.58,177.81,176.77,176.93,50656.0,176.7681,176.997,175.9618,176.1211,50656.0
2021-11-17 10:35:00,177.0,177.22,176.77,177.19,16133.0,176.1907,176.4097,175.9618,176.3799,16133.0
2021-11-17 10:40:00,177.15,177.16,176.09,176.09,12904.0,176.3401,176.35,175.2849,175.2849,12904.0
2021-11-17 10:45:00,176.15,176.59,176.13,176.2,6459.0,175.3446,175.7826,175.3247,175.3944,6459.0
2021-11-17 10:50:00,176.27,176.64,176.27,176.42,8268.0,175.4641,175.8324,175.4641,175.6134,8268.0
2021-11-17 10:55:00,176.41,176.64,176.29,176.38,7566.0,175.6034,175.8324,175.484,175.5736,7566.0
2021-11-17 11:00:00,176.44,176.55,176.32,176.32,10026.0,175.6333,175.7428,175.5139,175.5139,10026.0
2021-11-17 11:05:00,176.45,176.58,176.26,176.38,10530.0,175.6433,175.7727,175.4541,175.5736,10530.0
2021-11-17 11:10:00,176.3,176.31,176.05,176.31,7884.0,175.4939,175.5039,175.2451,175.5039,7884.0
2021-11-17 11:15:00,176.21,176.31,176.11,176.16,11333.0,175.4044,175.5039,175.3048,175.3546,11333.0
2021-11-17 11:20:00,176.2,176.2,175.69,175.88,15329.0,175.3944,175.3944,174.8867,175.0759,15329.0
2021-11-17 11:25:00,175.83,176.11,175.77,176.06,33019.0,175.0261,175.3048,174.9664,175.255,33019.0
2021-11-17 11:30:00,176.09,176.41,176.09,176.24,14888.0,175.2849,175.6034,175.2849,175.4342,14888.0
2021-11-17 11:35:00,176.3,176.67,176.19,176.67,7379.0,175.4939,175.8623,175.3844,175.8623,7379.0
2021-11-17 11:40:00,176.65,176.79,176.43,176.52,20038.0,175.8423,175.9817,175.6234,175.7129,20038.0
2021-11-17 11:45:00,176.46,176.7,176.46,176.7,10751.0,175.6532,175.8921,175.6532,175.8921,10751.0
2021-11-17 11:50:00,176.73,176.74,176.07,176.22,32425.0,175.922,175.9319,175.265,175.4143,32425.0
2021-11-17 11:55:00,176.22,176.34,176.13,176.27,17770.0,175.4143,175.5338,175.3247,175.4641,17770.0
2021-11-17 12:00:00,176.34,176.55,176.31,176.5,5251.0,175.5338,175.7428,175.5039,175.693,5251.0
2021-11-17 12:05:00,176.42,176.47,175.76,175.92,16356.0,175.6134,175.6632,174.9564,175.1157,16356.0
2021-11-17 12:10:00,175.94,176.22,175.7,175.7,29927.0,175.1356,175.4143,174.8967,174.8967,29927.0
2021-11-17 12:15:00,175.7,175.79,175.52,175.52,9272.0,174.8967,174.9863,174.7175,174.7175,9272.0
2021-11-17 12:20:00,175.56,176.0,175.56,175.89,8029.0,174.7573,175.1953,174.7573,175.0858,8029.0
2021-11-17 12:25:00,175.87,175.96,175.66,175.77,7438.0,175.0659,175.1555,174.8569,174.9664,7438.0
2021-11-17 12:30:00,175.76,175.77,175.45,175.5,11211.0,174.9564,174.9664,174.6478,174.6976,11211.0
2021-11-17 12:35:00,175.52,175.54,175.23,175.25,7232.0,174.7175,174.7374,174.4288,174.4487,7232.0
2021-11-17 12:40:00,175.3,175.39,175.05,175.2,9832.0,174.4985,174.5881,174.2497,174.399,9832.0
2021-11-17 12:45:00,175.16,175.5,175.13,175.47,5165.0,174.3592,174.6976,174.3293,174.6677,5165.0
2021-11-17 12:50:00,175.52,175.52,175.39,175.52,12516.0,174.7175,174.7175,174.5881,174.7175,12516.0
2021-11-17 12:55:00,175.51,175.51,175.08,175.27,4549.0,174.7076,174.7076,174.2795,174.4687,4549.0
2021-11-17 13:00:00,175.28,175.52,175.23,175.45,4027.0,174.4786,174.7175,174.4288,174.6478,4027.0
2021-11-17 13:05:00,175.45,175.85,175.42,175.64,6304.0,174.6478,175.046,174.618,174.837,6304.0
2021-11-17 13:10:00,175.7,175.71,175.49,175.49,3925.0,174.8967,174.9066,174.6876,174.6876,3925.0
2021-11-17 13:15:00,175.44,175.45,175.08,175.12,10808.0,174.6379,174.6478,174.2795,174.3193,10808.0
2021-11-17 13:20:00,175.12,175.4,175.08,175.34,15101.0,174.3193,174.5981,174.2795,174.5383,15101.0
2021-11-17 13:25:00,175.37,175.48,175.31,175.48,11731.0,174.5682,174.6777,174.5085,174.6777,11731.0
2021-11-17 13:30:00,175.44,175.67,175.41,175.67,18974.0,174.6379,174.8668,174.608,174.8668,18974.0
2021-11-17 13:35:00,175.67,175.74,175.1,175.36,38885.0,174.8668,174.9365,174.2994,174.5582,38885.0
2021-11-17 13:40:00,175.44,175.58,175.0,175.42,14262.0,174.6379,174.7772,174.1999,174.618,14262.0
2021-11-17 13:45:00,175.38,175.5,175.22,175.39,7325.0,174.5782,174.6976,174.4189,174.5881,7325.0
2021-11-17 13:50:00,175.4,175.49,175.38,175.43,11300.0,174.5981,174.6876,174.5782,174.6279,11300.0
2021-11-17 13:55:00,175.43,175.51,175.37,175.42,7750.0,174.6279,174.7076,174.5682,174.618,7750.0
2021-11-17 14:00:00,175.42,175.5,175.28,175.41,11254.0,174.618,174.6976,174.4786,174.608,11254.0
2021-11-17 14:05:00,175.45,175.81,175.4,175.73,12810.0,174.6478,175.0062,174.5981,174.9266,12810.0
2021-11-17 14:10:00,175.73,176.11,175.73,175.92,8420.0,174.9266,175.3048,174.9266,175.1157,8420.0
2021-11-17 14:15:00,175.91,176.06,175.69,176.06,11310.0,175.1057,175.255,174.8867,175.255,11310.0
2021-11-17 14:20:00,176.05,176.08,175.92,176.08,10737.0,175.2451,175.275,175.1157,175.275,10737.0
2021-11-17 14:25:00,176.08,176.47,176.02,176.41,7647.0,175.275,175.6632,175.2152,175.6034,7647.0
2021-11-17 14:30:00,176.42,176.63,176.38,176.51,7162.0,175.6134,175.8224,175.5736,175.703,7162.0
2021-11-17 14:35:00,176.53,176.75,176.48,176.7,10460.0,175.7229,175.9419,175.6731,175.8921,10460.0
2021-11-17 14:40:00,176.71,176.92,176.71,176.85,8325.0,175.9021,176.1111,175.9021,176.0414,8325.0
2021-11-17 14:45:00,176.84,176.89,176.61,176.89,9045.0,176.0315,176.0812,175.8025,176.0812,9045.0
2021-11-17 14:50:00,176.88,176.89,176.54,176.63,6758.0,176.0713,176.0812,175.7328,175.8224,6758.0
2021-11-17 14:55:00,176.62,176.74,176.49,176.65,5985.0,175.8125,175.9319,175.6831,175.8423,5985.0
2021-11-17 15:00:00,176.61,176.67,176.47,176.5,4788.0,175.8025,175.8623,175.6632,175.693,4788.0
2021-11-17 15:05:00,176.6,176.9,176.5,176.85,7866.0,175.7926,176.0912,175.693,176.0414,7866.0
2021-11-17 15:10:00,176.85,176.9,176.72,176.81,7698.0,176.0414,176.0912,175.912,176.0016,7698.0
2021-11-17 15:15:00,176.88,177.44,176.85,177.06,10494.0,176.0713,176.6287,176.0414,176.2505,10494.0
2021-11-17 15:20:00,177.12,177.4,177.09,177.25,8632.0,176.3102,176.5889,176.2803,176.4396,8632.0
2021-11-17 15:25:00,177.25,177.3,176.79,176.85,10221.0,176.4396,176.4894,175.9817,176.0414,10221.0
2021-11-17 15:30:00,176.83,177.06,176.82,177.06,11533.0,176.0215,176.2505,176.0116,176.2505,11533.0
2021-11-17 15:35:00,177.0,177.56,176.89,177.55,37852.0,176.1907,176.7482,176.0812,176.7382,37852.0
2021-11-17 15:40:00,177.5,177.52,176.96,177.42,34206.0,176.6885,176.7084,176.1509,176.6088,34206.0
2021-11-17 15:45:00,177.4,177.75,177.29,177.56,33151.0,176.5889,176.9373,176.4794,176.7482,33151.0
2021-11-17 15:50:00,177.61,177.9,177.31,177.68,48903.0,176.798,177.0866,176.4993,176.8676,48903.0
2021-11-17 15:55:00,177.7,177.91,177.46,177.48,94557.0,176.8875,177.0966,176.6486,176.6686,94557.0
2021-11-18 09:30:00,178.0,179.8,177.94,178.59,34088.0,177.1862,178.9779,177.1264,177.7735,34088.0
2021-11-18 09:35:00,178.57,178.58,177.14,178.17,16175.0,177.7536,177.7635,176.3301,177.3554,16175.0
2021-11-18 09:40:00,178.31,178.6,177.23,177.33,14698.0,177.4948,177.7834,176.4197,176.5192,14698.0
2021-11-18 09:45:00,177.09,177.7,176.46,176.75,19886.0,176.2803,176.8875,175.6532,175.9419,19886.0
2021-11-18 09:50:00,176.69,177.16,176.4,176.88,11162.0,175.8822,176.35,175.5935,176.0713,11162.0
2021-11-18 09:55:00,176.94,177.09,176.67,176.82,8812.0,176.131,176.2803,175.8623,176.0116,8812.0
2021-11-18 10:00:00,176.76,176.76,175.69,175.7,19835.0,175.9518,175.9518,174.8867,174.8967,19835.0
2021-11-18 10:05:00,175.95,176.01,174.62,175.09,24015.0,175.1455,175.2053,173.8216,174.2895,24015.0
2021-11-18 10:10:00,175.0,175.1,173.33,173.73,40850.0,174.1999,174.2994,172.5375,172.9357,40850.0
2021-11-18 10:15:00,173.75,174.12,173.48,173.61,25730.0,172.9556,173.3239,172.6868,172.8162,25730.0
2021-11-18 10:20:00,173.62,174.26,173.0,173.78,87873.0,172.8262,173.4633,172.209,172.9855,87873.0
2021-11-18 10:25:00,173.87,174.42,173.53,174.42,12522.0,173.0751,173.6225,172.7366,173.6225,12522.0
2021-11-18 10:30:00,174.32,174.99,174.28,174.98,13533.0,173.523,174.1899,173.4832,174.18,13533.0
2021-11-18 10:35:00,174.98,175.41,174.17,174.23,22634.0,174.18,174.608,173.3737,173.4334,22634.0
2021-11-18 10:40:00,174.29,174.5,174.1,174.19,15129.0,173.4931,173.7022,173.304,173.3936,15129.0
2021-11-18 10:45:00,174.25,174.54,174.04,174.32,61387.0,173.4533,173.742,173.2443,173.523,61387.0
2021-11-18 10:50:00,174.46,174.9,174.36,174.56,6927.0,173.6624,174.1003,173.5628,173.7619,6927.0
2021-11-18 10:55:00,174.65,175.27,174.6,174.94,13439.0,173.8515,174.4687,173.8017,174.1402,13439.0
2021-11-18 11:00:00,174.93,175.57,174.74,175.31,15481.0,174.1302,174.7673,173.9411,174.5085,15481.0
2021-11-18 11:05:00,175.48,176.24,175.35,175.72,10355.0,174.6777,175.4342,174.5483,174.9166,10355.0
2021-11-18 11:10:00,175.84,176.46,175.63,176.34,10582.0,175.036,175.6532,174.827,175.5338,10582.0
2021-11-18 11:15:00,176.26,176.39,176.0,176.38,7459.0,175.4541,175.5835,175.1953,175.5736,7459.0
2021-11-18 11:20:00,176.52,176.72,176.24,176.52,16920.0,175.7129,175.912,175.4342,175.7129,16920.0
2021-11-18 11:25:00,176.5,176.51,176.12,176.36,14805.0,175.693,175.703,175.3148,175.5537,14805.0
2021-11-18 11:30:00,176.35,176.81,176.18,176.8,7546.0,175.5437,176.0016,175.3745,175.9917,7546.0
2021-11-18 11:35:00,176.73,176.93,176.51,176.89,12474.0,175.922,176.1211,175.703,176.0812,12474.0
2021-11-18 11:40:00,176.8,176.93,176.72,176.81,5174.0,175.9917,176.1211,175.912,176.0016,5174.0
2021-11-18 11:45:00,176.83,177.23,176.83,177.04,9739.0,176.0215,176.4197,176.0215,176.2306,9739.0
2021-11-18 11:50:00,177.05,177.46,177.05,177.46,6440.0,176.2405,176.6486,176.2405,176.6486,6440.0
2021-11-18 11:55:00,177.46,177.78,177.32,177.32,15916.0,176.6486,176.9672,176.5093,176.5093,15916.0
2021-11-18 12:00:00,177.31,177.68,177.24,177.56,9104.0,176.4993,176.8676,176.4296,176.7482,9104.0
2021-11-18 12:05:00,177.45,177.45,177.2,177.44,7383.0,176.6387,176.6387,176.3898,176.6287,7383.0
2021-11-18 12:10:00,177.38,177.62,177.26,177.53,7852.0,176.569,176.8079,176.4496,176.7183,7852.0
2021-11-18 12:15:00,177.64,177.64,177.35,177.35,10374.0,176.8278,176.8278,176.5391,176.5391,10374.0
2021-11-18 12:20:00,177.33,177.7,177.3,177.65,4041.0,176.5192,176.8875,176.4894,176.8378,4041.0
2021-11-18 12:25:00,177.63,177.82,177.42,177.54,7817.0,176.8179,177.007,176.6088,176.7283,7817.0
2021-11-18 12:30:00,177.41,177.55,177.05,177.23,10504.0,176.5989,176.7382,176.2405,176.4197,10504.0
2021-11-18 12:35:00,177.17,177.42,176.87,177.13,16763.0,176.36,176.6088,176.0613,176.3202,16763.0
2021-11-18 12:40:00,177.14,177.38,177.06,177.09,11013.0,176.3301,176.569,176.2505,176.2803,11013.0
2021-11-18 12:45:00,177.11,177.15,176.56,176.68,9284.0,176.3002,176.3401,175.7528,175.8722,9284.0
2021-11-18 12:50:00,176.68,177.0,176.67,177.0,2900.0,175.8722,176.1907,175.8623,176.1907,2900.0
2021-11-18 12:55:00,176.93,177.03,176.82,176.87,3536.0,176.1211,176.2206,176.0116,176.0613,3536.0
2021-11-18 13:00:00,176.85,177.04,176.72,177.04,3263.0,176.0414,176.2306,175.912,176.2306,3263.0
2021-11-18 13:05:00,176.95,177.08,176.52,176.62,6588.0,176.141,176.2704,175.7129,175.8125,6588.0
2021-11-18 13:10:00,176.48,176.62,176.42,176.61,5575.0,175.6731,175.8125,175.6134,175.8025,5575.0
2021-11-18 13:15:00,176.65,176.65,176.23,176.27,8580.0,175.8423,175.8423,175.4243,175.4641,8580.0
2021-11-18 13:20:00,176.28,176.6,176.28,176.49,6786.0,175.474,175.7926,175.474,175.6831,6786.0
2021-11-18 13:25:00,176.58,176.68,176.44,176.5,5513.0,175.7727,175.8722,175.6333,175.693,5513.0
2021-11-18 13:30:00,176.5,176.5,176.19,176.39,4088.0,175.693,175.693,175.3844,175.5835,4088.0
2021-11-18 13:35:00,176.4,176.64,176.29,176.64,8274.0,175.5935,175.8324,175.484,175.8324,8274.0
2021-11-18 13:40:00,176.56,176.64,176.42,176.42,4743.0,175.7528,175.8324,175.6134,175.6134,4743.0
2021-11-18 13:45:00,176.4,176.58,176.36,176.53,5959.0,175.5935,175.7727,175.5537,175.7229,5959.0
2021-11-18 13:50:00,176.53,176.66,176.43,176.44,22879.0,175.7229,175.8523,175.6234,175.6333,22879.0
2021-11-18 13:55:00,176.47,176.7,176.42,176.7,3529.0,175.6632,175.8921,175.6134,175.8921,3529.0
2021-11-18 14:00:00,176.75,176.75,176.35,176.59,4159.0,175.9419,175.9419,175.5437,175.7826,4159.0
2021-11-18 14:05:00,176.55,176.55,176.25,176.28,5941.0,175.7428,175.7428,175.4442,175.474,5941.0
2021-11-18 14:10:00,176.11,176.54,176.1,176.53,4557.0,175.3048,175.7328,175.2949,175.7229,4557.0
2021-11-18 14:15:00,176.53,176.66,176.44,176.54,10069.0,175.7229,175.8523,175.6333,175.7328,10069.0
2021-11-18 14:20:00,176.56,176.57,176.25,176.34,7190.0,175.7528,175.7627,175.4442,175.5338,7190.0
2021-11-18 14:25:00,176.41,176.44,176.1,176.26,4587.0,175.6034,175.6333,175.2949,175.4541,4587.0
2021-11-18 14:30:00,176.28,176.5,176.19,176.5,5197.0,175.474,175.693,175.3844,175.693,5197.0
2021-11-18 14:35:00,176.43,176.61,176.42,176.51,6957.0,175.6234,175.8025,175.6134,175.703,6957.0
2021-11-18 14:40:00,176.54,176.68,176.51,176.57,3103.0,175.7328,175.8722,175.703,175.7627,3103.0
2021-11-18 14:45:00,176.5,176.69,176.38,176.45,8037.0,175.693,175.8822,175.5736,175.6433,8037.0
2021-11-18 14:50:00,176.47,176.69,176.47,176.6,5105.0,175.6632,175.8822,175.6632,175.7926,5105.0
2021-11-18 14:55:00,176.51,176.71,176.44,176.71,4095.0,175.703,175.9021,175.6333,175.9021,4095.0
2021-11-18 15:00:00,176.63,176.69,176.35,176.39,8082.0,175.8224,175.8822,175.5437,175.5835,8082.0
2021-11-18 15:05:00,176.42,176.45,176.14,176.15,6541.0,175.6134,175.6433,175.3347,175.3446,6541.0
2021-11-18 15:10:00,176.11,176.36,176.08,176.33,9185.0,175.3048,175.5537,175.275,175.5238,9185.0
2021-11-18 15:15:00,176.37,176.38,176.0,176.38,10478.0,175.5636,175.5736,175.1953,175.5736,10478.0
2021-11-18 15:20:00,176.34,176.51,176.27,176.37,6894.0,175.5338,175.703,175.4641,175.5636,6894.0
2021-11-18 15:25:00,176.37,176.64,176.36,176.41,8562.0,175.5636,175.8324,175.5537,175.6034,8562.0
2021-11-18 15:30:00,176.41,176.63,176.31,176.37,15912.0,175.6034,175.8224,175.5039,175.5636,15912.0
2021-11-18 15:35:00,176.35,176.52,176.11,176.13,13293.0,175.5437,175.7129,175.3048,175.3247,13293.0
2021-11-18 15:40:00,176.18,176.41,176.11,176.27,19076.0,175.3745,175.6034,175.3048,175.4641,19076.0
2021-11-18 15:45:00,176.3,176.52,176.26,176.49,36944.0,175.4939,175.7129,175.4541,175.6831,36944.0
2021-11-18 15:50:00,176.58,177.01,176.5,176.66,65256.0,175.7727,176.2007,175.693,175.8523,65256.0
2021-11-18 15:55:00,176.71,176.79,176.21,176.65,128736.0,175.9021,175.9817,175.4044,175.8423,128736.0
2021-11-19 09:30:00,173.77,174.39,171.8,174.19,105128.0,172.9755,173.5927,171.0145,173.3936,105128.0
2021-11-19 09:35:00,174.19,174.76,172.48,172.65,29614.0,173.3936,173.961,171.6914,171.8606,29614.0
2021-11-19 09:40:00,172.72,173.01,170.82,172.09,29435.0,171.9303,172.219,170.039,171.3032,29435.0
2021-11-19 09:45:00,172.06,172.89,171.87,172.27,13654.0,171.2733,172.0995,171.0842,171.4824,13654.0
2021-11-19 09:50:00,172.26,172.67,171.55,171.85,16975.0,171.4724,171.8805,170.7657,171.0643,16975.0
2021-11-19 09:55:00,171.75,172.15,171.41,172.11,16233.0,170.9647,171.3629,170.6263,171.3231,16233.0
2021-11-19 10:00:00,171.84,172.12,171.55,172.06,14238.0,171.0543,171.3331,170.7657,171.2733,14238.0
2021-11-19 10:05:00,172.02,172.62,172.02,172.5,21415.0,171.2335,171.8308,171.2335,171.7113,21415.0
2021-11-19 10:10:00,172.43,173.84,172.42,173.69,31237.0,171.6416,173.0452,171.6317,172.8959,31237.0
2021-11-19 10:15:00,173.52,173.86,173.35,173.6,26322.0,172.7267,173.0651,172.5574,172.8063,26322.0
2021-11-19 10:20:00,173.52,173.91,173.38,173.85,65866.0,172.7267,173.1149,172.5873,173.0551,65866.0
2021-11-19 10:25:00,173.81,173.83,173.43,173.69,13642.0,173.0153,173.0352,172.6371,172.8959,13642.0
2021-11-19 10:30:00,173.59,173.85,173.46,173.81,11688.0,172.7963,173.0551,172.6669,173.0153,11688.0
2021-11-19 10:35:00,173.81,174.48,173.69,174.48,9089.0,173.0153,173.6823,172.8959,173.6823,9089.0
2021-11-19 10:40:00,174.34,174.96,174.34,174.96,16695.0,173.5429,174.1601,173.5429,174.1601,16695.0
2021-11-19 10:45:00,174.83,175.28,174.7,175.16,24970.0,174.0307,174.4786,173.9013,174.3592,24970.0
2021-11-19 10:50:00,175.05,175.13,174.73,175.09,12686.0,174.2497,174.3293,173.9311,174.2895,12686.0
2021-11-19 10:55:00,175.08,175.59,174.98,175.14,11762.0,174.2795,174.7872,174.18,174.3392,11762.0
2021-11-19 11:00:00,175.27,175.75,175.21,175.67,7217.0,174.4687,174.9465,174.4089,174.8668,7217.0
2021-11-19 11:05:00,175.74,175.74,175.45,175.59,5769.0,174.9365,174.9365,174.6478,174.7872,5769.0
2021-11-19 11:10:00,175.64,175.65,175.32,175.48,5648.0,174.837,174.8469,174.5184,174.6777,5648.0
2021-11-19 11:15:00,175.47,175.94,175.4,175.94,8056.0,174.6677,175.1356,174.5981,175.1356,8056.0
2021-11-19 11:20:00,175.95,176.22,175.86,175.94,14954.0,175.1455,175.4143,175.056,175.1356,14954.0
2021-11-19 11:25:00,175.91,176.21,175.82,176.09,7711.0,175.1057,175.4044,175.0161,175.2849,7711.0
2021-11-19 11:30:00,176.09,176.09,175.5,175.81,10914.0,175.2849,175.2849,174.6976,175.0062,10914.0
2021-11-19 11:35:00,175.8,175.92,175.72,175.89,6305.0,174.9962,175.1157,174.9166,175.0858,6305.0
2021-11-19 11:40:00,175.96,176.22,175.95,176.18,27975.0,175.1555,175.4143,175.1455,175.3745,27975.0
2021-11-19 11:45:00,176.15,176.18,175.61,175.67,15209.0,175.3446,175.3745,174.8071,174.8668,15209.0
2021-11-19 11:50:00,175.56,175.75,175.42,175.58,11743.0,174.7573,174.9465,174.618,174.7772,11743.0
2021-11-19 11:55:00,175.49,175.59,175.22,175.54,12967.0,174.6876,174.7872,174.4189,174.7374,12967.0
2021-11-19 12:00:00,175.51,175.73,175.42,175.42,8565.0,174.7076,174.9266,174.618,174.618,8565.0
2021-11-19 12:05:00,175.46,175.64,175.16,175.28,5931.0,174.6578,174.837,174.3592,174.4786,5931.0
2021-11-19 12:10:00,175.2,175.33,175.09,175.3,6459.0,174.399,174.5284,174.2895,174.4985,6459.0
2021-11-19 12:15:00,175.31,175.53,175.25,175.53,14146.0,174.5085,174.7275,174.4487,174.7275,14146.0
2021-11-19 12:20:00,175.61,175.63,175.34,175.52,18183.0,174.8071,174.827,174.5383,174.7175,18183.0
2021-11-19 12:25:00,175.52,175.88,175.52,175.88,15402.0,174.7175,175.0759,174.7175,175.0759,15402.0
2021-11-19 12:30:00,175.88,176.06,175.73,175.97,16773.0,175.0759,175.255,174.9266,175.1655,16773.0
2021-11-19 12:35:00,175.93,176.22,175.92,176.18,31832.0,175.1256,175.4143,175.1157,175.3745,31832.0
2021-11-19 12:40:00,176.19,176.46,176.01,176.44,27718.0,175.3844,175.6532,175.2053,175.6333,27718.0
2021-11-19 12:45:00,176.48,176.65,175.82,175.96,28051.0,175.6731,175.8423,175.0161,175.1555,28051.0
2021-11-19 12:50:00,175.94,176.33,175.77,175.98,24904.0,175.1356,175.5238,174.9664,175.1754,24904.0
2021-11-19 12:55:00,175.92,176.0,175.73,176.0,14851.0,175.1157,175.1953,174.9266,175.1953,14851.0
2021-11-19 13:00:00,176.03,176.03,175.61,175.65,30242.0,175.2252,175.2252,174.8071,174.8469,30242.0
2021-11-19 13:05:00,175.6,175.62,175.38,175.44,16508.0,174.7971,174.8171,174.5782,174.6379,16508.0
2021-11-19 13:10:00,175.5,175.73,175.35,175.59,25691.0,174.6976,174.9266,174.5483,174.7872,25691.0
2021-11-19 13:15:00,175.67,175.84,175.43,175.43,10646.0,174.8668,175.036,174.6279,174.6279,10646.0
2021-11-19 13:20:00,175.49,175.61,174.91,175.22,18576.0,174.6876,174.8071,174.1103,174.4189,18576.0
2021-11-19 13:25:00,175.14,175.14,174.59,174.65,20922.0,174.3392,174.3392,173.7918,173.8515,20922.0
2021-11-19 13:30:00,174.7,174.86,174.47,174.86,11323.0,173.9013,174.0605,173.6723,174.0605,11323.0
2021-11-19 13:35:00,174.79,175.08,174.6,174.62,14166.0,173.9908,174.2795,173.8017,173.8216,14166.0
2021-11-19 13:40:00,174.5,174.77,174.44,174.65,7676.0,173.7022,173.9709,173.6424,173.8515,7676.0
2021-11-19 13:45:00,174.63,174.65,174.23,174.37,10952.0,173.8316,173.8515,173.4334,173.5728,10952.0
2021-11-19 13:50:00,174.44,174.79,174.42,174.68,9156.0,173.6424,173.9908,173.6225,173.8814,9156.0
2021-11-19 13:55:00,174.64,174.96,174.6,174.85,6710.0,173.8415,174.1601,173.8017,174.0506,6710.0
2021-11-19 14:00:00,174.86,174.94,174.54,174.83,7337.0,174.0605,174.1402,173.742,174.0307,7337.0
2021-11-19 14:05:00,174.81,174.81,174.61,174.71,4239.0,174.0108,174.0108,173.8117,173.9112,4239.0
2021-11-19 14:10:00,174.68,174.76,174.59,174.66,5106.0,173.8814,173.961,173.7918,173.8614,5106.0
2021-11-19 14:15:00,174.71,174.76,174.55,174.68,5363.0,173.9112,173.961,173.7519,173.8814,5363.0
2021-11-19 14:20:00,174.65,174.7,174.54,174.64,4095.0,173.8515,173.9013,173.742,173.8415,4095.0
2021-11-19 14:25:00,174.74,174.74,174.24,174.31,9966.0,173.9411,173.9411,173.4434,173.513,9966.0
2021-11-19 14:30:00,174.27,174.59,174.21,174.34,8272.0,173.4732,173.7918,173.4135,173.5429,8272.0
2021-11-19 14:35:00,174.35,174.65,174.35,174.65,8378.0,173.5529,173.8515,173.5529,173.8515,8378.0
2021-11-19 14:40:00,174.65,174.91,174.65,174.81,5910.0,173.8515,174.1103,173.8515,174.0108,5910.0
2021-11-19 14:45:00,174.81,174.92,174.71,174.77,6307.0,174.0108,174.1203,173.9112,173.9709,6307.0
2021-11-19 14:50:00,174.81,175.24,174.76,175.06,12722.0,174.0108,174.4388,173.961,174.2596,12722.0
2021-11-19 14:55:00,175.0,175.02,174.73,174.73,8423.0,174.1999,174.2198,173.9311,173.9311,8423.0
2021-11-19 15:00:00,174.73,174.73,174.41,174.53,11190.0,173.9311,173.9311,173.6126,173.732,11190.0
2021-11-19 15:05:00,174.58,174.58,174.4,174.44,8964.0,173.7818,173.7818,173.6026,173.6424,8964.0
2021-11-19 15:10:00,174.4,174.84,174.4,174.68,15468.0,173.6026,174.0406,173.6026,173.8814,15468.0
2021-11-19 15:15:00,174.65,174.67,174.56,174.66,11623.0,173.8515,173.8714,173.7619,173.8614,11623.0
2021-11-19 15:20:00,174.62,174.83,174.44,174.75,37104.0,173.8216,174.0307,173.6424,173.951,37104.0
2021-11-19 15:25:00,174.75,174.85,174.61,174.72,21021.0,173.951,174.0506,173.8117,173.9212,21021.0
2021-11-19 15:30:00,174.69,174.72,174.32,174.56,25642.0,173.8913,173.9212,173.523,173.7619,25642.0
2021-11-19 15:35:00,174.53,174.6,174.37,174.51,29364.0,173.732,173.8017,173.5728,173.7121,29364.0
2021-11-19 15:40:00,174.52,174.67,174.46,174.66,31466.0,173.7221,173.8714,173.6624,173.8614,31466.0
2021-11-19 15:45:00,174.62,175.06,174.6,175.04,42601.0,173.8216,174.2596,173.8017,174.2397,42601.0
2021-11-19 15:50:00,175.0,175.25,174.78,175.11,76228.0,174.1999,174.4487,173.9809,174.3094,76228.0
2021-11-19 15:55:00,175.1,175.37,175.1,175.1,81953.0,174.2994,174.5682,174.2994,174.2994,81953.0
2021-11-22 09:30:00,175.72,175.99,174.52,174.54,34712.0,174.9166,175.1854,173.7221,173.742,34712.0
2021-11-22 09:35:00,174.71,176.61,174.62,176.2,14395.0,173.9112,175.8025,173.8216,175.3944,14395.0
2021-11-22 09:40:00,176.11,176.11,174.85,175.67,8276.0,175.3048,175.3048,174.0506,174.8668,8276.0
2021-11-22 09:45:00,175.74,176.44,175.41,176.17,11373.0,174.9365,175.6333,174.608,175.3645,11373.0
2021-11-22 09:50:00,176.28,176.66,175.86,176.49,13627.0,175.474,175.8523,175.056,175.6831,13627.0
2021-11-22 09:55:00,176.47,176.48,175.09,175.42,11167.0,175.6632,175.6731,174.2895,174.618,11167.0
2021-11-22 10:00:00,175.43,175.72,175.26,175.42,9772.0,174.6279,174.9166,174.4587,174.618,9772.0
2021-11-22 10:05:00,175.39,176.08,175.37,175.66,12299.0,174.5881,175.275,174.5682,174.8569,12299.0
2021-11-22 10:10:00,175.78,176.47,175.51,175.52,7295.0,174.9763,175.6632,174.7076,174.7175,7295.0
2021-11-22 10:15:00,175.5,175.59,175.09,175.09,9079.0,174.6976,174.7872,174.2895,174.2895,9079.0
2021-11-22 10:20:00,175.09,175.77,175.07,175.77,11481.0,174.2895,174.9664,174.2696,174.9664,11481.0
2021-11-22 10:25:00,175.77,175.78,175.11,175.17,10725.0,174.9664,174.9763,174.3094,174.3691,10725.0
2021-11-22 10:30:00,175.18,175.32,174.5,175.03,62826.0,174.3791,174.5184,173.7022,174.2298,62826.0
2021-11-22 10:35:00,175.1,175.2,174.41,174.41,14063.0,174.2994,174.399,173.6126,173.6126,14063.0
2021-11-22 10:40:00,174.47,175.09,174.45,174.76,7208.0,173.6723,174.2895,173.6524,173.961,7208.0
2021-11-22 10:45:00,174.65,174.69,174.18,174.18,9119.0,173.8515,173.8913,173.3836,173.3836,9119.0
2021-11-22 10:50:00,174.16,174.25,173.58,173.58,11954.0,173.3637,173.4533,172.7864,172.7864,11954.0
2021-11-22 10:55:00,173.64,173.68,173.28,173.33,15688.0,172.8461,172.8859,172.4878,172.5375,15688.0
2021-11-22 11:00:00,173.32,173.55,173.12,173.47,14676.0,172.5276,172.7565,172.3285,172.6769,14676.0
2021-11-22 11:05:00,173.5,173.72,173.34,173.66,13649.0,172.7067,172.9257,172.5475,172.866,13649.0
2021-11-22 11:10:00,173.63,173.88,173.56,173.65,9099.0,172.8362,173.085,172.7665,172.8561,9099.0
2021-11-22 11:15:00,173.64,173.85,173.36,173.36,11444.0,172.8461,173.0551,172.5674,172.5674,11444.0
2021-11-22 11:20:00,173.27,173.8,173.2,173.64,28005.0,172.4778,173.0054,172.4081,172.8461,28005.0
2021-11-22 11:25:00,173.48,173.72,173.16,173.21,33468.0,172.6868,172.9257,172.3683,172.4181,33468.0
2021-11-22 11:30:00,173.29,173.5,173.14,173.34,18908.0,172.4977,172.7067,172.3484,172.5475,18908.0
2021-11-22 11:35:00,173.4,173.53,173.05,173.05,12885.0,172.6072,172.7366,172.2588,172.2588,12885.0
2021-11-22 11:40:00,173.0,173.2,172.25,172.53,13824.0,172.209,172.4081,171.4625,171.7412,13824.0
2021-11-22 11:45:00,172.53,172.65,172.31,172.31,4393.0,171.7412,171.8606,171.5222,171.5222,4393.0
2021-11-22 11:50:00,172.26,172.28,172.0,172.19,36995.0,171.4724,171.4923,171.2136,171.4027,36995.0
2021-11-22 11:55:00,172.22,172.68,172.04,172.58,28008.0,171.4326,171.8905,171.2534,171.791,28008.0
2021-11-22 12:00:00,172.65,172.87,172.2,172.25,32301.0,171.8606,172.0796,171.4127,171.4625,32301.0
2021-11-22 12:05:00,172.16,172.36,172.04,172.23,6715.0,171.3729,171.572,171.2534,171.4426,6715.0
2021-11-22 12:10:00,172.23,172.6,172.16,172.5,7187.0,171.4426,171.8109,171.3729,171.7113,7187.0
2021-11-22 12:15:00,172.5,172.75,172.31,172.51,10865.0,171.7113,171.9602,171.5222,171.7213,10865.0
2021-11-22 12:20:00,172.52,172.55,172.14,172.15,7992.0,171.7312,171.7611,171.353,171.3629,7992.0
2021-11-22 12:25:00,172.26,172.64,172.26,172.54,4174.0,171.4724,171.8507,171.4724,171.7511,4174.0
2021-11-22 12:30:00,172.46,172.64,172.35,172.44,7983.0,171.6715,171.8507,171.562,171.6516,7983.0
2021-11-22 12:35:00,172.38,172.57,172.38,172.51,2769.0,171.5919,171.781,171.5919,171.7213,2769.0
2021-11-22 12:40:00,172.53,172.7,172.44,172.62,5249.0,171.7412,171.9104,171.6516,171.8308,5249.0
2021-11-22 12:45:00,172.65,172.72,172.56,172.71,3619.0,171.8606,171.9303,171.771,171.9204,3619.0
2021-11-22 12:50:00,172.83,172.83,172.33,172.34,3173.0,172.0398,172.0398,171.5421,171.5521,3173.0
2021-11-22 12:55:00,172.33,172.75,172.12,172.75,10132.0,171.5421,171.9602,171.3331,171.9602,10132.0
2021-11-22 13:00:00,172.63,172.63,172.39,172.54,1874.0,171.8407,171.8407,171.6018,171.7511,1874.0
2021-11-22 13:05:00,172.59,172.68,172.4,172.68,7229.0,171.8009,171.8905,171.6118,171.8905,7229.0
2021-11-22 13:10:00,172.65,173.08,172.65,172.75,7261.0,171.8606,172.2887,171.8606,171.9602,7261.0
2021-11-22 13:15:00,172.81,173.12,172.78,173.11,3526.0,172.0199,172.3285,171.99,172.3185,3526.0
2021-11-22 13:20:00,173.14,173.22,173.03,173.16,7677.0,172.3484,172.428,172.2389,172.3683,7677.0
2021-11-22 13:25:00,173.19,173.4,173.17,173.17,6583.0,172.3982,172.6072,172.3783,172.3783,6583.0
2021-11-22 13:30:00,173.3,173.52,173.28,173.34,4663.0,172.5077,172.7267,172.4878,172.5475,4663.0
2021-11-22 13:35:00,173.31,173.33,173.05,173.31,2961.0,172.5176,172.5375,172.2588,172.5176,2961.0
2021-11-22 13:40:00,173.29,173.54,173.26,173.53,3128.0,172.4977,172.7466,172.4678,172.7366,3128.0
2021-11-22 13:45:00,173.5,173.74,173.5,173.5,2337.0,172.7067,172.9456,172.7067,172.7067,2337.0
2021-11-22 13:50:00,173.51,173.58,173.37,173.37,2584.0,172.7167,172.7864,172.5773,172.5773,2584.0
2021-11-22 13:55:00,173.49,173.5,173.33,173.38,1800.0,172.6968,172.7067,172.5375,172.5873,1800.0
2021-11-22 14:00:00,173.37,173.79,173.26,173.72,9117.0,172.5773,172.9954,172.4678,172.9257,9117.0
2021-11-22 14:05:00,173.89,173.91,173.65,173.72,1800.0,173.095,173.1149,172.8561,172.9257,1800.0
2021-11-22 14:10:00,173.72,173.77,173.57,173.63,2448.0,172.9257,172.9755,172.7764,172.8362,2448.0
2021-11-22 14:15:00,173.57,173.58,173.31,173.36,2921.0,172.7764,172.7864,172.5176,172.5674,2921.0
2021-11-22 14:20:00,173.45,173.54,173.35,173.54,2041.0,172.657,172.7466,172.5574,172.7466,2041.0
2021-11-22 14:25:00,173.53,173.54,173.31,173.32,1830.0,172.7366,172.7466,172.5176,172.5276,1830.0
2021-11-22 14:30:00,173.34,173.55,173.27,173.36,5090.0,172.5475,172.7565,172.4778,172.5674,5090.0
2021-11-22 14:35:00,173.36,173.45,173.18,173.33,7840.0,172.5674,172.657,172.3882,172.5375,7840.0
2021-11-22 14:40:00,173.34,173.57,173.32,173.53,3087.0,172.5475,172.7764,172.5276,172.7366,3087.0
2021-11-22 14:45:00,173.55,173.68,173.49,173.63,3008.0,172.7565,172.8859,172.6968,172.8362,3008.0
2021-11-22 14:50:00,173.67,174.05,173.63,174.05,2938.0,172.876,173.2542,172.8362,173.2542,2938.0
2021-11-22 14:55:00,174.06,174.06,173.8,174.0,6247.0,173.2642,173.2642,173.0054,173.2045,6247.0
2021-11-22 15:00:00,174.01,174.32,173.94,174.17,3120.0,173.2144,173.523,173.1447,173.3737,3120.0
2021-11-22 15:05:00,174.22,174.26,174.06,174.23,2720.0,173.4235,173.4633,173.2642,173.4334,2720.0
2021-11-22 15:10:00,174.28,174.35,174.2,174.24,6706.0,173.4832,173.5529,173.4035,173.4434,6706.0
2021-11-22 15:15:00,174.3,174.34,174.06,174.23,9996.0,173.5031,173.5429,173.2642,173.4334,9996.0
2021-11-22 15:20:00,174.28,174.45,174.17,174.41,7571.0,173.4832,173.6524,173.3737,173.6126,7571.0
2021-11-22 15:25:00,174.45,174.51,174.07,174.07,8216.0,173.6524,173.7121,173.2741,173.2741,8216.0
2021-11-22 15:30:00,174.06,174.5,173.98,174.46,10395.0,173.2642,173.7022,173.1846,173.6624,10395.0
2021-11-22 15:35:00,174.49,174.8,174.37,174.42,14500.0,173.6922,174.0008,173.5728,173.6225,14500.0
2021-11-22 15:40:00,174.42,174.42,173.99,174.06,16806.0,173.6225,173.6225,173.1945,173.2642,16806.0
2021-11-22 15:45:00,174.05,174.18,173.88,174.01,22894.0,173.2542,173.3836,173.085,173.2144,22894.0
2021-11-22 15:50:00,173.99,173.99,173.51,173.7,38811.0,173.1945,173.1945,172.7167,172.9058,38811.0
2021-11-22 15:55:00,173.7,173.72,173.18,173.24,55445.0,172.9058,172.9257,172.3882,172.4479,55445.0
2021-11-23 09:30:00,173.57,175.59,173.57,174.93,35502.0,172.7764,174.7872,172.7764,174.1302,35502.0
2021-11-23 09:35:00,174.67,175.07,173.6,175.07,14294.0,173.8714,174.2696,172.8063,174.2696,14294.0
2021-11-23 09:40:00,174.81,175.96,174.48,175.7,15275.0,174.0108,175.1555,173.6823,174.8967,15275.0
2021-11-23 09:45:00,175.84,176.61,175.53,176.3,52115.0,175.036,175.8025,174.7275,175.4939,52115.0
2021-11-23 09:50:00,176.49,177.48,175.92,177.35,58823.0,175.6831,176.6686,175.1157,176.5391,58823.0
2021-11-23 09:55:00,177.24,177.97,177.22,177.68,38743.0,176.4296,177.1563,176.4097,176.8676,38743.0
2021-11-23 10:00:00,177.58,177.77,177.0,177.3,57093.0,176.7681,176.9572,176.1907,176.4894,57093.0
2021-11-23 10:05:00,177.3,177.61,176.93,176.98,57869.0,176.4894,176.798,176.1211,176.1708,57869.0
2021-11-23 10:10:00,177.0,177.62,176.97,177.27,29073.0,176.1907,176.8079,176.1609,176.4595,29073.0
2021-11-23 10:15:00,177.39,178.14,177.39,177.9,25056.0,176.579,177.3255,176.579,177.0866,25056.0
2021-11-23 10:20:00,177.95,177.95,177.12,177.12,9725.0,177.1364,177.1364,176.3102,176.3102,9725.0
2021-11-23 10:25:00,177.0,177.23,176.91,176.96,48598.0,176.1907,176.4197,176.1012,176.1509,48598.0
2021-11-23 10:30:00,176.9,177.49,176.4,176.41,9638.0,176.0912,176.6785,175.5935,175.6034,9638.0
2021-11-23 10:35:00,176.5,176.5,175.88,176.05,10800.0,175.693,175.693,175.0759,175.2451,10800.0
2021-11-23 10:40:00,176.0,176.2,175.84,176.09,6851.0,175.1953,175.3944,175.036,175.2849,6851.0
2021-11-23 10:45:00,176.13,176.33,175.65,176.0,14528.0,175.3247,175.5238,174.8469,175.1953,14528.0
2021-11-23 10:50:00,175.96,176.01,175.13,175.13,14094.0,175.1555,175.2053,174.3293,174.3293,14094.0
2021-11-23 10:55:00,175.19,175.38,174.92,174.99,5630.0,174.389,174.5782,174.1203,174.1899,5630.0
2021-11-23 11:00:00,175.04,175.04,174.6,174.94,8098.0,174.2397,174.2397,173.8017,174.1402,8098.0
2021-11-23 11:05:00,174.91,175.18,174.82,175.03,6975.0,174.1103,174.3791,174.0207,174.2298,6975.0
2021-11-23 11:10:00,175.12,175.7,175.09,175.22,26970.0,174.3193,174.8967,174.2895,174.4189,26970.0
2021-11-23 11:15:00,175.25,175.87,175.25,175.45,8130.0,174.4487,175.0659,174.4487,174.6478,8130.0
2021-11-23 11:20:00,175.44,175.73,175.44,175.51,5785.0,174.6379,174.9266,174.6379,174.7076,5785.0
2021-11-23 11:25:00,175.59,175.96,175.59,175.76,4047.0,174.7872,175.1555,174.7872,174.9564,4047.0
2021-11-23 11:30:00,175.58,176.08,175.51,175.95,9427.0,174.7772,175.275,174.7076,175.1455,9427.0
2021-11-23 11:35:00,175.91,176.43,175.57,176.38,13169.0,175.1057,175.6234,174.7673,175.5736,13169.0
2021-11-23 11:40:00,176.31,176.55,175.96,176.04,5180.0,175.5039,175.7428,175.1555,175.2351,5180.0
2021-11-23 11:45:00,175.78,176.55,175.78,176.45,16002.0,174.9763,175.7428,174.9763,175.6433,16002.0
2021-11-23 11:50:00,176.61,176.61,175.85,175.87,10233.0,175.8025,175.8025,175.046,175.0659,10233.0
2021-11-23 11:55:00,175.76,175.78,175.48,175.66,4085.0,174.9564,174.9763,174.6777,174.8569,4085.0
2021-11-23 12:00:00,175.77,175.8,174.93,175.19,7125.0,174.9664,174.9962,174.1302,174.389,7125.0
2021-11-23 12:05:00,175.2,175.54,175.1,175.49,3820.0,174.399,174.7374,174.2994,174.6876,3820.0
2021-11-23 12:10:00,175.55,175.7,175.2,175.21,3760.0,174.7474,174.8967,174.399,174.4089,3760.0
2021-11-23 12:15:00,175.25,176.13,175.25,176.13,3400.0,174.4487,175.3247,174.4487,175.3247,3400.0
2021-11-23 12:20:00,176.07,176.23,175.9,176.09,30601.0,175.265,175.4243,175.0958,175.2849,30601.0
2021-11-23 12:25:00,176.1,176.67,176.09,176.64,34569.0,175.2949,175.8623,175.2849,175.8324,34569.0
2021-11-23 12:30:00,176.67,177.05,176.61,176.75,7558.0,175.8623,176.2405,175.8025,175.9419,7558.0
2021-11-23 12:35:00,176.81,177.12,176.52,176.52,6244.0,176.0016,176.3102,175.7129,175.7129,6244.0
2021-11-23 12:40:00,176.66,176.78,176.43,176.43,4648.0,175.8523,175.9718,175.6234,175.6234,4648.0
2021-11-23 12:45:00,176.44,177.07,176.43,177.06,10060.0,175.6333,176.2604,175.6234,176.2505,10060.0
2021-11-23 12:50:00,177.02,177.14,176.55,176.6,7946.0,176.2107,176.3301,175.7428,175.7926,7946.0
2021-11-23 12:55:00,176.54,176.61,176.24,176.24,3886.0,175.7328,175.8025,175.4342,175.4342,3886.0
2021-11-23 13:00:00,176.24,176.91,176.23,176.83,5149.0,175.4342,176.1012,175.4243,176.0215,5149.0
2021-11-23 13:05:00,176.78,176.79,176.49,176.71,3745.0,175.9718,175.9817,175.6831,175.9021,3745.0
2021-11-23 13:10:00,176.63,176.68,176.21,176.21,3166.0,175.8224,175.8722,175.4044,175.4044,3166.0
2021-11-23 13:15:00,176.27,176.38,175.98,176.03,5421.0,175.4641,175.5736,175.1754,175.2252,5421.0
2021-11-23 13:20:00,176.08,176.32,176.06,176.29,4487.0,175.275,175.5139,175.255,175.484,4487.0
2021-11-23 13:25:00,176.24,176.27,176.06,176.11,4075.0,175.4342,175.4641,175.255,175.3048,4075.0
2021-11-23 13:30:00,176.1,176.17,175.93,176.06,10556.0,175.2949,175.3645,175.1256,175.255,10556.0
2021-11-23 13:35:00,176.06,176.55,175.9,176.34,5455.0,175.255,175.7428,175.0958,175.5338,5455.0
2021-11-23 13:40:00,176.36,176.39,175.96,175.99,3949.0,175.5537,175.5835,175.1555,175.1854,3949.0
2021-11-23 13:45:00,175.96,176.31,175.91,176.11,6503.0,175.1555,175.5039,175.1057,175.3048,6503.0
2021-11-23 13:50:00,176.24,176.53,176.13,176.46,6252.0,175.4342,175.7229,175.3247,175.6532,6252.0
2021-11-23 13:55:00,176.56,176.56,176.12,176.29,3900.0,175.7528,175.7528,175.3148,175.484,3900.0
2021-11-23 14:00:00,176.29,176.66,176.29,176.63,8412.0,175.484,175.8523,175.484,175.8224,8412.0
2021-11-23 14:05:00,176.55,176.88,176.55,176.82,2264.0,175.7428,176.0713,175.7428,176.0116,2264.0
2021-11-23 14:10:00,176.81,176.89,176.59,176.65,7406.0,176.0016,176.0812,175.7826,175.8423,7406.0
2021-11-23 14:15:00,176.59,176.73,176.34,176.34,4483.0,175.7826,175.922,175.5338,175.5338,4483.0
2021-11-23 14:20:00,176.33,176.7,176.33,176.64,4740.0,175.5238,175.8921,175.5238,175.8324,4740.0
2021-11-23 14:25:00,176.64,176.73,176.57,176.57,2678.0,175.8324,175.922,175.7627,175.7627,2678.0
2021-11-23 14:30:00,176.69,176.84,176.43,176.54,15599.0,175.8822,176.0315,175.6234,175.7328,15599.0
2021-11-23 14:35:00,176.63,176.85,176.62,176.68,3236.0,175.8224,176.0414,175.8125,175.8722,3236.0
2021-11-23 14:40:00,176.72,177.1,176.72,177.1,8565.0,175.912,176.2903,175.912,176.2903,8565.0
2021-11-23 14:45:00,177.09,177.58,177.08,177.58,4755.0,176.2803,176.7681,176.2704,176.7681,4755.0
2021-11-23 14:50:00,177.62,177.8,177.25,177.8,16168.0,176.8079,176.9871,176.4396,176.9871,16168.0
2021-11-23 14:55:00,177.62,178.0,177.62,177.71,16188.0,176.8079,177.1862,176.8079,176.8975,16188.0
2021-11-23 15:00:00,177.67,177.75,177.54,177.72,5676.0,176.8577,176.9373,176.7283,176.9075,5676.0
2021-11-23 15:05:00,177.72,178.0,177.71,177.91,32825.0,176.9075,177.1862,176.8975,177.0966,32825.0
2021-11-23 15:10:00,177.89,177.89,177.65,177.76,5786.0,177.0767,177.0767,176.8378,176.9473,5786.0
2021-11-23 15:15:00,177.85,177.98,177.6,177.65,7893.0,177.0369,177.1663,176.788,176.8378,7893.0
2021-11-23 15:20:00,177.7,177.77,177.2,177.2,15901.0,176.8875,176.9572,176.3898,176.3898,15901.0
2021-11-23 15:25:00,177.25,177.33,177.07,177.11,9784.0,176.4396,176.5192,176.2604,176.3002,9784.0
2021-11-23 15:30:00,177.15,177.42,177.13,177.42,17015.0,176.3401,176.6088,176.3202,176.6088,17015.0
2021-11-23 15:35:00,177.4,177.93,177.36,177.81,19768.0,176.5889,177.1165,176.5491,176.997,19768.0
2021-11-23 15:40:00,177.88,177.89,177.62,177.65,26075.0,177.0667,177.0767,176.8079,176.8378,26075.0
2021-11-23 15:45:00,177.67,177.68,177.36,177.66,26450.0,176.8577,176.8676,176.5491,176.8477,26450.0
2021-11-23 15:50:00,177.66,178.18,177.33,178.15,62753.0,176.8477,177.3653,176.5192,177.3355,62753.0
2021-11-23 15:55:00,178.15,178.43,177.93,177.99,101789.0,177.3355,177.6142,177.1165,177.1762,101789.0
2021-11-24 09:30:00,176.48,177.49,175.51,175.51,32522.0,175.6731,176.6785,174.7076,174.7076,32522.0
2021-11-24 09:35:00,175.38,175.96,174.98,175.42,9005.0,174.5782,175.1555,174.18,174.618,9005.0
2021-11-24 09:40:00,175.26,176.33,174.83,176.33,12086.0,174.4587,175.5238,174.0307,175.5238,12086.0
2021-11-24 09:45:00,176.5,176.6,175.77,176.47,7649.0,175.693,175.7926,174.9664,175.6632,7649.0
2021-11-24 09:50:00,176.47,176.81,176.21,176.45,14810.0,175.6632,176.0016,175.4044,175.6433,14810.0
2021-11-24 09:55:00,176.45,177.5,176.45,177.48,25585.0,175.6433,176.6885,175.6433,176.6686,25585.0
2021-11-24 10:00:00,177.49,177.7,176.9,177.7,9316.0,176.6785,176.8875,176.0912,176.8875,9316.0
2021-11-24 10:05:00,177.69,177.96,177.45,177.47,11891.0,176.8776,177.1464,176.6387,176.6586,11891.0
2021-11-24 10:10:00,177.69,178.0,177.53,177.75,4625.0,176.8776,177.1862,176.7183,176.9373,4625.0
2021-11-24 10:15:00,178.0,178.44,177.98,178.43,2443.0,177.1862,177.6242,177.1663,177.6142,2443.0
2021-11-24 10:20:00,178.44,179.05,178.44,178.6,14212.0,177.6242,178.2314,177.6242,177.7834,14212.0
2021-11-24 10:25:00,178.81,179.04,178.54,179.04,4558.0,177.9925,178.2214,177.7237,178.2214,4558.0
2021-11-24 10:30:00,179.04,179.25,178.87,178.98,7887.0,178.2214,178.4305,178.0522,178.1617,7887.0
2021-11-24 10:35:00,178.94,179.18,178.83,179.0,7392.0,178.1219,178.3608,178.0124,178.1816,7392.0
2021-11-24 10:40:00,178.9,179.2,178.85,178.85,7369.0,178.0821,178.3807,178.0323,178.0323,7369.0
2021-11-24 10:45:00,178.76,178.83,178.36,178.64,10891.0,177.9427,178.0124,177.5445,177.8232,10891.0
2021-11-24 10:50:00,178.75,179.0,178.62,178.74,5672.0,177.9327,178.1816,177.8033,177.9228,5672.0
2021-11-24 10:55:00,178.7,179.0,178.46,178.68,28876.0,177.883,178.1816,177.6441,177.8631,28876.0
2021-11-24 11:00:00,178.7,178.83,178.3,178.34,5622.0,177.883,178.0124,177.4848,177.5246,5622.0
2021-11-24 11:05:00,178.37,178.85,178.37,178.85,3366.0,177.5545,178.0323,177.5545,178.0323,3366.0
2021-11-24 11:10:00,178.79,178.96,178.6,178.7,4978.0,177.9726,178.1418,177.7834,177.883,4978.0
2021-11-24 11:15:00,178.6,178.8,178.4,178.8,4169.0,177.7834,177.9825,177.5843,177.9825,4169.0
2021-11-24 11:20:00,178.83,178.88,178.64,178.64,4009.0,178.0124,178.0621,177.8232,177.8232,4009.0
2021-11-24 11:25:00,178.62,178.79,178.41,178.75,4728.0,177.8033,177.9726,177.5943,177.9327,4728.0
2021-11-24 11:30:00,178.87,179.01,178.49,178.49,3231.0,178.0522,178.1916,177.6739,177.6739,3231.0
2021-11-24 11:35:00,178.56,178.56,178.24,178.48,2862.0,177.7436,177.7436,177.4251,177.664,2862.0
2021-11-24 11:40:00,178.45,178.81,178.39,178.81,2896.0,177.6341,177.9925,177.5744,177.9925,2896.0
2021-11-24 11:45:00,178.75,178.76,178.6,178.75,2703.0,177.9327,177.9427,177.7834,177.9327,2703.0
2021-11-24 11:50:00,178.72,178.75,178.39,178.4,3198.0,177.9029,177.9327,177.5744,177.5843,3198.0
2021-11-24 11:55:00,178.44,178.46,178.07,178.09,1841.0,177.6242,177.6441,177.2559,177.2758,1841.0
2021-11-24 12:00:00,178.18,178.34,178.07,178.33,6095.0,177.3653,177.5246,177.2559,177.5147,6095.0
2021-11-24 12:05:00,178.21,178.22,177.81,177.81,4529.0,177.3952,177.4052,176.997,176.997,4529.0
2021-11-24 12:10:00,177.83,177.9,177.51,177.74,7480.0,177.0169,177.0866,176.6984,176.9274,7480.0
2021-11-24 12:15:00,177.7,177.7,177.42,177.47,2486.0,176.8875,176.8875,176.6088,176.6586,2486.0
2021-11-24 12:20:00,177.4,177.48,177.12,177.12,2987.0,176.5889,176.6686,176.3102,176.3102,2987.0
2021-11-24 12:25:00,177.17,177.32,177.1,177.28,1395.0,176.36,176.5093,176.2903,176.4695,1395.0
2021-11-24 12:30:00,177.31,177.55,177.31,177.52,2700.0,176.4993,176.7382,176.4993,176.7084,2700.0
2021-11-24 12:35:00,177.44,177.75,177.37,177.65,6088.0,176.6287,176.9373,176.5591,176.8378,6088.0
2021-11-24 12:40:00,177.71,177.93,177.7,177.93,2012.0,176.8975,177.1165,176.8875,177.1165,2012.0
2021-11-24 12:45:00,177.99,178.04,177.87,177.88,1100.0,177.1762,177.226,177.0568,177.0667,1100.0
2021-11-24 12:50:00,177.95,178.07,177.7,178.07,3332.0,177.1364,177.2559,176.8875,177.2559,3332.0
2021-11-24 12:55:00,178.06,178.16,177.85,177.85,2958.0,177.2459,177.3454,177.0369,177.0369,2958.0
2021-11-24 13:00:00,177.92,177.92,177.43,177.43,6339.0,177.1065,177.1065,176.6188,176.6188,6339.0
2021-11-24 13:05:00,177.42,177.72,177.38,177.72,3672.0,176.6088,176.9075,176.569,176.9075,3672.0
2021-11-24 13:10:00,177.65,177.73,177.64,177.64,1400.0,176.8378,176.9174,176.8278,176.8278,1400.0
2021-11-24 13:15:00,177.67,177.86,177.61,177.77,3728.0,176.8577,177.0468,176.798,176.9572,3728.0
2021-11-24 13:20:00,177.77,177.91,177.74,177.75,4121.0,176.9572,177.0966,176.9274,176.9373,4121.0
2021-11-24 13:25:00,177.75,178.01,177.69,177.82,16136.0,176.9373,177.1961,176.8776,177.007,16136.0
2021-11-24 13:30:00,177.85,177.92,177.76,177.86,1450.0,177.0369,177.1065,176.9473,177.0468,1450.0
2021-11-24 13:35:00,177.64,177.65,177.22,177.25,4805.0,176.8278,176.8378,176.4097,176.4396,4805.0
2021-11-24 13:40:00,177.29,177.48,177.15,177.39,6163.0,176.4794,176.6686,176.3401,176.579,6163.0
2021-11-24 13:45:00,177.39,177.49,177.3,177.37,1707.0,176.579,176.6785,176.4894,176.5591,1707.0
2021-11-24 13:50:00,177.47,177.48,177.26,177.3,3471.0,176.6586,176.6686,176.4496,176.4894,3471.0
2021-11-24 13:55:00,177.31,177.31,177.0,177.0,2501.0,176.4993,176.4993,176.1907,176.1907,2501.0
2021-11-24 14:00:00,177.07,177.17,176.84,176.88,3965.0,176.2604,176.36,176.0315,176.0713,3965.0
2021-11-24 14:05:00,176.94,177.02,176.65,176.83,7162.0,176.131,176.2107,175.8423,176.0215,7162.0
2021-11-24 14:10:00,176.75,176.77,176.26,176.62,4071.0,175.9419,175.9618,175.4541,175.8125,4071.0
2021-11-24 14:15:00,176.58,176.82,176.43,176.7,3282.0,175.7727,176.0116,175.6234,175.8921,3282.0
2021-11-24 14:20:00,176.69,176.99,176.63,176.99,3231.0,175.8822,176.1808,175.8224,176.1808,3231.0
2021-11-24 14:25:00,176.86,176.86,176.6,176.6,1700.0,176.0514,176.0514,175.7926,175.7926,1700.0
2021-11-24 14:30:00,176.63,176.87,176.62,176.73,2162.0,175.8224,176.0613,175.8125,175.922,2162.0
2021-11-24 14:35:00,176.75,176.87,176.71,176.78,2400.0,175.9419,176.0613,175.9021,175.9718,2400.0
2021-11-24 14:40:00,176.83,177.14,176.78,177.14,2090.0,176.0215,176.3301,175.9718,176.3301,2090.0
2021-11-24 14:45:00,177.24,177.24,177.08,177.1,2771.0,176.4296,176.4296,176.2704,176.2903,2771.0
2021-11-24 14:50:00,177.05,177.15,177.04,177.15,3051.0,176.2405,176.3401,176.2306,176.3401,3051.0
2021-11-24 14:55:00,177.11,177.19,177.11,177.17,2801.0,176.3002,176.3799,176.3002,176.36,2801.0
2021-11-24 15:00:00,177.13,177.13,176.75,176.87,5483.0,176.3202,176.3202,175.9419,176.0613,5483.0
2021-11-24 15:05:00,176.78,177.08,176.78,177.08,3785.0,175.9718,176.2704,175.9718,176.2704,3785.0
2021-11-24 15:10:00,177.11,177.11,176.84,176.96,4465.0,176.3002,176.3002,176.0315,176.1509,4465.0
2021-11-24 15:15:00,176.94,176.98,176.88,176.94,2113.0,176.131,176.1708,176.0713,176.131,2113.0
2021-11-24 15:20:00,176.97,177.1,176.68,176.68,4907.0,176.1609,176.2903,175.8722,175.8722,4907.0
2021-11-24 15:25:00,176.68,176.93,176.68,176.93,4168.0,175.8722,176.1211,175.8722,176.1211,4168.0
2021-11-24 15:30:00,176.91,176.91,176.5,176.82,12036.0,176.1012,176.1012,175.693,176.0116,12036.0
2021-11-24 15:35:00,176.75,176.99,176.75,176.94,4869.0,175.9419,176.1808,175.9419,176.131,4869.0
2021-11-24 15:40:00,176.9,176.92,176.65,176.66,8484.0,176.0912,176.1111,175.8423,175.8523,8484.0
2021-11-24 15:45:00,176.65,177.1,176.6,176.78,37627.0,175.8423,176.2903,175.7926,175.9718,37627.0
2021-11-24 15:50:00,176.76,177.03,176.26,176.44,45448.0,175.9518,176.2206,175.4541,175.6333,45448.0
2021-11-24 15:55:00,176.41,176.63,176.34,176.54,60998.0,175.6034,175.8224,175.5338,175.7328,60998.0
2021-11-26 09:30:00,161.0,161.23,155.59,160.58,629495.0,160.2639,160.4928,154.8786,159.8458,629495.0
2021-11-26 09:35:00,160.54,162.5,158.31,161.23,200201.0,159.806,161.757,157.5862,160.4928,200201.0
2021-11-26 09:40:00,161.05,162.07,159.65,159.83,211938.0,160.3137,161.329,158.9201,159.0992,211938.0
2021-11-26 09:45:00,159.83,159.94,156.02,156.4,149958.0,159.0992,159.2087,155.3067,155.6849,149958.0
2021-11-26 09:50:00,156.4,158.06,156.0,157.52,158919.0,155.6849,157.3373,155.2868,156.7998,158919.0
2021-11-26 09:55:00,157.57,160.41,157.01,159.99,223292.0,156.8496,159.6766,156.2921,159.2585,223292.0
2021-11-26 10:00:00,159.85,160.15,159.0,159.4,151249.0,159.1192,159.4178,158.273,158.6712,151249.0
2021-11-26 10:05:00,159.44,160.19,158.86,159.53,137490.0,158.711,159.4576,158.1337,158.8006,137490.0
2021-11-26 10:10:00,159.53,160.29,159.29,159.96,120811.0,158.8006,159.5571,158.5617,159.2287,120811.0
2021-11-26 10:15:00,159.92,160.0,158.93,158.97,150046.0,159.1888,159.2685,158.2034,158.2432,150046.0
2021-11-26 10:20:00,159.01,159.01,156.71,156.98,110723.0,158.283,158.283,155.9935,156.2623,110723.0
2021-11-26 10:25:00,156.99,157.91,156.98,157.79,99301.0,156.2722,157.188,156.2623,157.0686,99301.0
2021-11-26 10:30:00,157.74,157.87,156.12,156.6,109262.0,157.0188,157.1482,155.4062,155.884,109262.0
2021-11-26 10:35:00,156.53,157.06,156.31,156.72,87158.0,155.8143,156.3419,155.5953,156.0035,87158.0
2021-11-26 10:40:00,156.61,156.83,155.71,156.25,124145.0,155.894,156.113,154.9981,155.5356,124145.0
2021-11-26 10:45:00,156.32,156.71,155.6,156.13,121664.0,155.6053,155.9935,154.8886,155.4162,121664.0
2021-11-26 10:50:00,156.13,156.72,155.75,156.56,169345.0,155.4162,156.0035,155.0379,155.8442,169345.0
2021-11-26 10:55:00,156.56,156.67,155.7,156.13,122651.0,155.8442,155.9537,154.9881,155.4162,122651.0
2021-11-26 11:00:00,156.06,156.95,155.62,156.95,58141.0,155.3465,156.2324,154.9085,156.2324,58141.0
2021-11-26 11:05:00,156.91,158.86,156.9,158.48,73762.0,156.1926,158.1337,156.1826,157.7554,73762.0
2021-11-26 11:10:00,158.43,158.7,156.61,156.62,115628.0,157.7056,157.9744,155.894,155.9039,115628.0
2021-11-26 11:15:00,156.7,156.76,156.0,156.08,45817.0,155.9836,156.0433,155.2868,155.3664,45817.0
2021-11-26 11:20:00,156.11,156.2,155.59,155.93,40886.0,155.3963,155.4858,154.8786,155.2171,40886.0
2021-11-26 11:25:00,155.94,156.34,155.71,155.77,42644.0,155.227,155.6252,154.9981,155.0578,42644.0
2021-11-26 11:30:00,155.83,156.45,155.66,156.34,47894.0,155.1175,155.7347,154.9483,155.6252,47894.0
2021-11-26 11:35:00,156.3,158.44,156.26,158.39,81810.0,155.5854,157.7156,155.5456,157.6658,81810.0
2021-11-26 11:40:00,158.31,158.48,157.51,158.33,157976.0,157.5862,157.7554,156.7899,157.6061,157976.0
2021-11-26 11:45:00,158.39,158.98,157.93,158.82,195972.0,157.6658,158.2531,157.2079,158.0939,195972.0
2021-11-26 11:50:00,158.82,158.95,157.94,157.96,59513.0,158.0939,158.2233,157.2179,157.2378,59513.0
2021-11-26 11:55:00,157.94,158.85,157.86,158.74,62699.0,157.2179,158.1237,157.1383,158.0142,62699.0
2021-11-26 12:00:00,158.85,159.61,158.79,159.25,78165.0,158.1237,158.8803,158.064,158.5219,78165.0
2021-11-26 12:05:00,159.24,159.28,158.77,158.97,62722.0,158.5119,158.5518,158.0441,158.2432,62722.0
2021-11-26 12:10:00,158.97,159.19,158.59,158.81,92577.0,158.2432,158.4622,157.8649,158.0839,92577.0
2021-11-26 12:15:00,158.81,159.22,158.63,159.01,165530.0,158.0839,158.492,157.9047,158.283,165530.0
2021-11-26 12:20:00,159.01,159.38,158.79,158.97,44056.0,158.283,158.6513,158.064,158.2432,44056.0
2021-11-26 12:25:00,158.98,159.84,158.73,159.67,83656.0,158.2531,159.1092,158.0043,158.94,83656.0
2021-11-26 12:30:00,159.67,159.72,157.96,158.09,117848.0,158.94,158.9897,157.2378,157.3672,117848.0
2021-11-26 12:35:00,158.09,158.98,158.08,158.89,74065.0,157.3672,158.2531,157.3572,158.1635,74065.0
2021-11-26 12:40:00,158.88,158.95,158.06,158.15,88466.0,158.1536,158.2233,157.3373,157.4269,88466.0
2021-11-26 12:45:00,158.18,158.54,158.0,158.53,73348.0,157.4568,157.8151,157.2776,157.8052,73348.0
2021-11-26 12:50:00,158.46,159.47,158.44,159.0,179914.0,157.7355,158.7409,157.7156,158.273,179914.0
2021-11-26 12:55:00,159.0,160.12,158.98,159.81,316509.0,158.273,159.3879,158.2531,159.0793,316509.0
2021-11-29 09:30:00,165.76,167.79,165.05,165.19,208224.0,165.0021,167.0229,164.2954,164.4347,208224.0
2021-11-29 09:35:00,165.17,165.62,162.8,162.83,80676.0,164.4148,164.8628,162.0557,162.0855,80676.0
2021-11-29 09:40:00,162.94,163.84,162.66,163.24,104779.0,162.195,163.0909,161.9163,162.4937,104779.0
2021-11-29 09:45:00,163.31,164.22,162.85,163.08,115364.0,162.5633,163.4692,162.1054,162.3344,115364.0
2021-11-29 09:50:00,163.22,164.19,163.07,164.13,42988.0,162.4737,163.4393,162.3244,163.3796,42988.0
2021-11-29 09:55:00,164.04,165.18,164.04,164.37,51036.0,163.29,164.4248,163.29,163.6185,51036.0
2021-11-29 10:00:00,164.0,164.36,163.27,163.33,43811.0,163.2502,163.6085,162.5235,162.5832,43811.0
2021-11-29 10:05:00,163.21,163.87,163.03,163.54,37423.0,162.4638,163.1208,162.2846,162.7923,37423.0
2021-11-29 10:10:00,163.56,164.39,163.56,164.0,31952.0,162.8122,163.6384,162.8122,163.2502,31952.0
2021-11-29 10:15:00,164.0,164.42,163.63,164.42,37994.0,163.2502,163.6683,162.8819,163.6683,37994.0
2021-11-29 10:20:00,164.48,164.85,164.24,164.63,42394.0,163.728,164.0963,163.4891,163.8773,42394.0
2021-11-29 10:25:00,164.64,165.41,164.63,164.86,29680.0,163.8873,164.6537,163.8773,164.1062,29680.0
2021-11-29 10:30:00,164.86,165.1,164.25,164.53,38491.0,164.1062,164.3452,163.499,163.7778,38491.0
2021-11-29 10:35:00,164.59,164.94,164.05,164.3,74135.0,163.8375,164.1859,163.3,163.5488,74135.0
2021-11-29 10:40:00,164.32,164.83,164.03,164.66,44323.0,163.5687,164.0764,163.28,163.9072,44323.0
2021-11-29 10:45:00,164.69,164.94,164.28,164.82,28602.0,163.937,164.1859,163.5289,164.0664,28602.0
2021-11-29 10:50:00,164.87,165.08,164.7,164.81,18379.0,164.1162,164.3252,163.947,164.0565,18379.0
2021-11-29 10:55:00,164.94,165.5,164.86,165.39,17922.0,164.1859,164.7433,164.1062,164.6338,17922.0
2021-11-29 11:00:00,165.32,165.92,165.32,165.69,18112.0,164.5641,165.1614,164.5641,164.9325,18112.0
2021-11-29 11:05:00,165.6,166.16,165.6,165.73,23621.0,164.8429,165.4003,164.8429,164.9723,23621.0
2021-11-29 11:10:00,165.72,166.0,164.71,165.0,20246.0,164.9623,165.241,163.9569,164.2456,20246.0
2021-11-29 11:15:00,165.06,165.64,165.06,165.28,26320.0,164.3053,164.8827,164.3053,164.5243,26320.0
2021-11-29 11:20:00,165.34,165.54,164.86,165.2,27614.0,164.5841,164.7831,164.1062,164.4447,27614.0
2021-11-29 11:25:00,165.08,165.3,164.88,165.0,28348.0,164.3252,164.5442,164.1262,164.2456,28348.0
2021-11-29 11:30:00,165.08,165.11,164.8,165.0,27134.0,164.3252,164.3551,164.0465,164.2456,27134.0
2021-11-29 11:35:00,164.98,165.54,164.82,165.48,24820.0,164.2257,164.7831,164.0664,164.7234,24820.0
2021-11-29 11:40:00,165.42,165.48,165.17,165.28,17048.0,164.6637,164.7234,164.4148,164.5243,17048.0
2021-11-29 11:45:00,165.34,165.48,164.98,165.33,12855.0,164.5841,164.7234,164.2257,164.5741,12855.0
2021-11-29 11:50:00,165.19,165.41,165.11,165.37,34191.0,164.4347,164.6537,164.3551,164.6139,34191.0
2021-11-29 11:55:00,165.42,165.92,165.25,165.92,8976.0,164.6637,165.1614,164.4945,165.1614,8976.0
2021-11-29 12:00:00,165.96,166.6,165.96,166.53,30579.0,165.2012,165.8383,165.2012,165.7686,30579.0
2021-11-29 12:05:00,166.58,167.12,166.49,166.94,40870.0,165.8184,166.3559,165.7288,166.1767,40870.0
2021-11-29 12:10:00,166.94,167.23,166.79,167.19,75481.0,166.1767,166.4654,166.0274,166.4256,75481.0
2021-11-29 12:15:00,167.13,167.57,167.08,167.31,17521.0,166.3659,166.8039,166.3161,166.545,17521.0
2021-11-29 12:20:00,167.34,167.61,167.34,167.57,30415.0,166.5749,166.8437,166.5749,166.8039,30415.0
2021-11-29 12:25:00,167.53,168.42,167.53,168.35,16296.0,166.764,167.65,166.764,167.5803,16296.0
2021-11-29 12:30:00,168.34,168.75,168.28,168.62,20721.0,167.5703,167.9785,167.5106,167.8491,20721.0
2021-11-29 12:35:00,168.59,168.88,168.43,168.77,16333.0,167.8192,168.1079,167.6599,167.9984,16333.0
2021-11-29 12:40:00,168.72,168.83,168.57,168.57,12547.0,167.9486,168.0581,167.7993,167.7993,12547.0
2021-11-29 12:45:00,168.63,168.64,167.94,167.97,16715.0,167.859,167.869,167.1722,167.202,16715.0
2021-11-29 12:50:00,167.94,167.97,167.65,167.95,17974.0,167.1722,167.202,166.8835,167.1821,17974.0
2021-11-29 12:55:00,167.95,168.23,167.75,168.19,16299.0,167.1821,167.4608,166.983,167.421,16299.0
2021-11-29 13:00:00,168.26,168.98,168.24,168.4,17653.0,167.4907,168.2074,167.4708,167.6301,17653.0
2021-11-29 13:05:00,168.38,168.7,168.31,168.63,6673.0,167.6102,167.9287,167.5405,167.859,6673.0
2021-11-29 13:10:00,168.63,168.75,168.52,168.63,10229.0,167.859,167.9785,167.7495,167.859,10229.0
2021-11-29 13:15:00,168.58,168.64,168.32,168.38,24247.0,167.8092,167.869,167.5504,167.6102,24247.0
2021-11-29 13:20:00,168.36,168.84,168.36,168.59,12809.0,167.5902,168.0681,167.5902,167.8192,12809.0
2021-11-29 13:25:00,168.53,168.96,168.53,168.71,10797.0,167.7595,168.1875,167.7595,167.9386,10797.0
2021-11-29 13:30:00,168.71,169.17,168.65,168.81,10390.0,167.9386,168.3965,167.8789,168.0382,10390.0
2021-11-29 13:35:00,168.86,168.99,168.12,168.12,97087.0,168.088,168.2174,167.3513,167.3513,97087.0
2021-11-29 13:40:00,168.17,168.24,167.45,167.52,9283.0,167.4011,167.4708,166.6844,166.7541,9283.0
2021-11-29 13:45:00,167.52,167.71,167.43,167.65,12855.0,166.7541,166.9432,166.6645,166.8835,12855.0
2021-11-29 13:50:00,167.62,168.08,167.19,168.03,57413.0,166.8536,167.3115,166.4256,167.2618,57413.0
2021-11-29 13:55:00,168.02,168.03,167.76,167.96,8039.0,167.2518,167.2618,166.993,167.1921,8039.0
2021-11-29 14:00:00,167.95,168.37,167.87,168.26,8299.0,167.1821,167.6002,167.1025,167.4907,8299.0
2021-11-29 14:05:00,168.3,168.72,167.81,167.86,94488.0,167.5305,167.9486,167.0428,167.0925,94488.0
2021-11-29 14:10:00,167.9,168.2,167.78,167.88,10843.0,167.1324,167.431,167.0129,167.1124,10843.0
2021-11-29 14:15:00,167.93,168.11,167.77,168.03,8030.0,167.1622,167.3414,167.0029,167.2618,8030.0
2021-11-29 14:20:00,168.0,168.07,167.51,167.52,10827.0,167.2319,167.3016,166.7441,166.7541,10827.0
2021-11-29 14:25:00,167.55,167.78,167.44,167.53,9749.0,166.784,167.0129,166.6745,166.764,9749.0
2021-11-29 14:30:00,167.5,167.6,167.3,167.31,9164.0,166.7342,166.8337,166.5351,166.545,9164.0
2021-11-29 14:35:00,167.2,167.37,167.02,167.02,10290.0,166.4356,166.6048,166.2564,166.2564,10290.0
2021-11-29 14:40:00,167.05,167.23,166.88,167.04,16028.0,166.2862,166.4654,166.117,166.2763,16028.0
2021-11-29 14:45:00,167.03,167.03,166.51,166.61,12775.0,166.2663,166.2663,165.7487,165.8482,12775.0
2021-11-29 14:50:00,166.54,166.9,166.43,166.43,10345.0,165.7786,166.1369,165.6691,165.6691,10345.0
2021-11-29 14:55:00,166.4,166.75,166.31,166.67,12094.0,165.6392,165.9876,165.5496,165.908,12094.0
2021-11-29 15:00:00,166.66,166.99,166.65,166.82,13890.0,165.898,166.2265,165.8881,166.0573,13890.0
2021-11-29 15:05:00,166.77,166.79,166.37,166.61,14208.0,166.0075,166.0274,165.6093,165.8482,14208.0
2021-11-29 15:10:00,166.61,166.99,166.5,166.67,13109.0,165.8482,166.2265,165.7388,165.908,13109.0
2021-11-29 15:15:00,166.74,167.11,166.51,166.57,50777.0,165.9777,166.346,165.7487,165.8084,50777.0
2021-11-29 15:20:00,166.59,166.73,166.5,166.72,10410.0,165.8283,165.9677,165.7388,165.9577,10410.0
2021-11-29 15:25:00,166.73,166.93,166.73,166.76,14361.0,165.9677,166.1668,165.9677,165.9976,14361.0
2021-11-29 15:30:00,166.75,167.19,166.75,167.03,27119.0,165.9876,166.4256,165.9876,166.2663,27119.0
2021-11-29 15:35:00,167.01,167.02,166.65,166.69,25904.0,166.2464,166.2564,165.8881,165.9279,25904.0
2021-11-29 15:40:00,166.65,166.67,166.34,166.64,34967.0,165.8881,165.908,165.5795,165.8781,34967.0
2021-11-29 15:45:00,166.62,166.7,166.29,166.59,44448.0,165.8582,165.9378,165.5297,165.8283,44448.0
2021-11-29 15:50:00,166.46,166.62,166.32,166.6,69280.0,165.6989,165.8582,165.5596,165.8383,69280.0
2021-11-29 15:55:00,166.57,166.66,166.45,166.5,92743.0,165.8084,165.898,165.689,165.7388,92743.0
2021-11-30 09:30:00,162.12,164.91,162.02,164.08,67224.0,161.3788,164.156,161.2792,163.3298,67224.0
2021-11-30 09:35:00,164.25,164.25,162.47,162.68,58758.0,163.499,163.499,161.7272,161.9362,58758.0
2021-11-30 09:40:00,162.8,163.3,162.25,162.69,36432.0,162.0557,162.5534,161.5082,161.9462,36432.0
2021-11-30 09:45:00,162.82,163.07,161.5,161.5,61797.0,162.0756,162.3244,160.7616,160.7616,61797.0
2021-11-30 09:50:00,161.58,161.89,161.05,161.48,31432.0,160.8412,161.1498,160.3137,160.7417,31432.0
2021-11-30 09:55:00,161.62,161.73,160.87,160.88,17180.0,160.8811,160.9906,160.1345,160.1444,17180.0
2021-11-30 10:00:00,160.88,161.85,160.77,161.84,28339.0,160.1444,161.11,160.0349,161.1001,28339.0
2021-11-30 10:05:00,161.75,162.22,161.69,162.03,15507.0,161.0105,161.4783,160.9507,161.2892,15507.0
2021-11-30 10:10:00,161.89,161.98,161.3,161.56,36782.0,161.1498,161.2394,160.5625,160.8213,36782.0
2021-11-30 10:15:00,161.61,162.38,161.44,161.7,10739.0,160.8711,161.6376,160.7019,160.9607,10739.0
2021-11-30 10:20:00,161.81,162.23,161.46,161.67,8809.0,161.0702,161.4883,160.7218,160.9308,8809.0
2021-11-30 10:25:00,161.76,161.91,161.21,161.45,8485.0,161.0204,161.1697,160.4729,160.7118,8485.0
2021-11-30 10:30:00,161.45,162.76,161.44,162.24,35735.0,160.7118,162.0159,160.7019,161.4982,35735.0
2021-11-30 10:35:00,162.34,162.65,162.07,162.23,36429.0,161.5978,161.9064,161.329,161.4883,36429.0
2021-11-30 10:40:00,162.3,162.66,161.92,162.07,62947.0,161.558,161.9163,161.1797,161.329,62947.0
2021-11-30 10:45:00,161.92,162.16,161.06,161.32,23343.0,161.1797,161.4186,160.3236,160.5824,23343.0
2021-11-30 10:50:00,161.24,161.51,160.89,161.08,22213.0,160.5028,160.7716,160.1544,160.3435,22213.0
2021-11-30 10:55:00,160.94,161.04,159.8,159.93,28538.0,160.2042,160.3037,159.0694,159.1988,28538.0
2021-11-30 11:00:00,159.88,161.12,159.68,161.04,14459.0,159.149,160.3833,158.9499,160.3037,14459.0
2021-11-30 11:05:00,160.95,160.95,160.35,160.68,10623.0,160.2141,160.2141,159.6169,159.9454,10623.0
2021-11-30 11:10:00,160.6,161.27,160.21,161.0,12155.0,159.8657,160.5327,159.4775,160.2639,12155.0
2021-11-30 11:15:00,161.03,161.81,161.03,161.53,15463.0,160.2938,161.0702,160.2938,160.7915,15463.0
2021-11-30 11:20:00,161.64,161.67,160.61,160.61,7787.0,160.901,160.9308,159.8757,159.8757,7787.0
2021-11-30 11:25:00,160.61,161.12,160.47,161.06,8955.0,159.8757,160.3833,159.7363,160.3236,8955.0
2021-11-30 11:30:00,161.01,161.38,160.93,161.06,15265.0,160.2739,160.6422,160.1942,160.3236,15265.0
2021-11-30 11:35:00,161.11,161.32,160.95,161.13,25154.0,160.3734,160.5824,160.2141,160.3933,25154.0
2021-11-30 11:40:00,160.87,161.15,160.48,160.74,11936.0,160.1345,160.4132,159.7463,160.0051,11936.0
2021-11-30 11:45:00,160.82,160.84,159.97,160.34,31805.0,160.0847,160.1046,159.2386,159.6069,31805.0
2021-11-30 11:50:00,160.32,160.68,160.26,160.67,21601.0,159.587,159.9454,159.5273,159.9354,21601.0
2021-11-30 11:55:00,160.55,160.8,160.13,160.45,12977.0,159.816,160.0648,159.3979,159.7164,12977.0
2021-11-30 12:00:00,160.51,160.56,159.8,159.97,14881.0,159.7761,159.8259,159.0694,159.2386,14881.0
2021-11-30 12:05:00,160.0,160.34,159.91,160.04,15239.0,159.2685,159.6069,159.1789,159.3083,15239.0
2021-11-30 12:10:00,160.0,160.45,159.91,159.92,10166.0,159.2685,159.7164,159.1789,159.1888,10166.0
2021-11-30 12:15:00,159.91,160.71,159.91,160.71,9651.0,159.1789,159.9752,159.1789,159.9752,9651.0
2021-11-30 12:20:00,160.72,161.19,160.53,161.19,10622.0,159.9852,160.453,159.796,160.453,10622.0
2021-11-30 12:25:00,161.3,161.92,161.3,161.68,16831.0,160.5625,161.1797,160.5625,160.9408,16831.0
2021-11-30 12:30:00,161.69,161.88,161.45,161.82,10255.0,160.9507,161.1399,160.7118,161.0801,10255.0
2021-11-30 12:35:00,161.83,161.83,161.2,161.43,13771.0,161.0901,161.0901,160.463,160.6919,13771.0
2021-11-30 12:40:00,161.49,161.62,161.14,161.57,4709.0,160.7517,160.8811,160.4033,160.8313,4709.0
2021-11-30 12:45:00,161.36,161.36,161.01,161.26,6430.0,160.6223,160.6223,160.2739,160.5227,6430.0
2021-11-30 12:50:00,161.33,161.43,161.15,161.19,8912.0,160.5924,160.6919,160.4132,160.453,8912.0
2021-11-30 12:55:00,161.19,161.23,160.94,161.05,13126.0,160.453,160.4928,160.2042,160.3137,13126.0
2021-11-30 13:00:00,161.11,161.21,160.55,160.62,9311.0,160.3734,160.4729,159.816,159.8856,9311.0
2021-11-30 13:05:00,160.67,160.85,160.19,160.19,9185.0,159.9354,160.1146,159.4576,159.4576,9185.0
2021-11-30 13:10:00,160.21,160.25,159.91,159.91,7302.0,159.4775,159.5173,159.1789,159.1789,7302.0
2021-11-30 13:15:00,159.94,160.47,159.92,160.34,25665.0,159.2087,159.7363,159.1888,159.6069,25665.0
2021-11-30 13:20:00,160.32,160.65,160.06,160.57,10979.0,159.587,159.9155,159.3282,159.8359,10979.0
2021-11-30 13:25:00,160.56,160.58,160.28,160.57,6015.0,159.8259,159.8458,159.5472,159.8359,6015.0
2021-11-30 13:30:00,160.45,160.91,160.43,160.89,17325.0,159.7164,160.1743,159.6965,160.1544,17325.0
2021-11-30 13:35:00,161.0,161.37,160.91,161.05,14121.0,160.2639,160.6322,160.1743,160.3137,14121.0
2021-11-30 13:40:00,160.92,161.1,160.82,161.03,5197.0,160.1843,160.3634,160.0847,160.2938,5197.0
2021-11-30 13:45:00,161.06,161.06,160.57,160.85,10552.0,160.3236,160.3236,159.8359,160.1146,10552.0
2021-11-30 13:50:00,160.74,161.12,160.66,161.08,14613.0,160.0051,160.3833,159.9255,160.3435,14613.0
2021-11-30 13:55:00,161.13,161.51,161.06,161.51,11582.0,160.3933,160.7716,160.3236,160.7716,11582.0
2021-11-30 14:00:00,161.49,161.95,161.49,161.89,27455.0,160.7517,161.2096,160.7517,161.1498,27455.0
2021-11-30 14:05:00,161.87,162.2,161.75,162.0,18512.0,161.1299,161.4584,161.0105,161.2593,18512.0
2021-11-30 14:10:00,161.99,162.25,161.89,161.99,16489.0,161.2494,161.5082,161.1498,161.2494,16489.0
2021-11-30 14:15:00,161.95,162.04,161.8,161.99,16364.0,161.2096,161.2991,161.0602,161.2494,16364.0
2021-11-30 14:20:00,161.94,162.05,161.8,161.95,9352.0,161.1996,161.3091,161.0602,161.2096,9352.0
2021-11-30 14:25:00,162.01,162.08,161.5,161.65,9670.0,161.2693,161.339,160.7616,160.9109,9670.0
2021-11-30 14:30:00,161.53,161.72,161.17,161.63,41868.0,160.7915,160.9806,160.4331,160.891,41868.0
2021-11-30 14:35:00,161.58,161.99,161.56,161.99,6016.0,160.8412,161.2494,160.8213,161.2494,6016.0
2021-11-30 14:40:00,161.94,162.27,161.82,161.9,30962.0,161.1996,161.5281,161.0801,161.1598,30962.0
2021-11-30 14:45:00,161.9,161.92,161.51,161.6,11027.0,161.1598,161.1797,160.7716,160.8612,11027.0
2021-11-30 14:50:00,161.56,161.71,161.27,161.71,10333.0,160.8213,160.9707,160.5327,160.9707,10333.0
2021-11-30 14:55:00,161.66,161.73,161.47,161.67,9860.0,160.9209,160.9906,160.7317,160.9308,9860.0
2021-11-30 15:00:00,161.64,162.14,161.64,162.13,9671.0,160.901,161.3987,160.901,161.3887,9671.0
2021-11-30 15:05:00,162.06,162.16,161.63,161.63,16320.0,161.3191,161.4186,160.891,160.891,16320.0
2021-11-30 15:10:00,161.6,161.85,161.33,161.33,11202.0,160.8612,161.11,160.5924,160.5924,11202.0
2021-11-30 15:15:00,161.41,161.61,161.36,161.57,16247.0,160.672,160.8711,160.6223,160.8313,16247.0
2021-11-30 15:20:00,161.54,161.9,161.46,161.79,12834.0,160.8014,161.1598,160.7218,161.0503,12834.0
2021-11-30 15:25:00,161.71,161.71,161.15,161.15,15419.0,160.9707,160.9707,160.4132,160.4132,15419.0
2021-11-30 15:30:00,161.17,161.61,161.15,161.28,41455.0,160.4331,160.8711,160.4132,160.5426,41455.0
2021-11-30 15:35:00,161.24,161.61,161.13,161.55,27032.0,160.5028,160.8711,160.3933,160.8114,27032.0
2021-11-30 15:40:00,161.54,161.97,161.49,161.97,28198.0,160.8014,161.2295,160.7517,161.2295,28198.0
2021-11-30 15:45:00,161.99,162.18,161.88,161.99,36107.0,161.2494,161.4385,161.1399,161.2494,36107.0
2021-11-30 15:50:00,161.95,162.14,160.91,161.03,66800.0,161.2096,161.3987,160.1743,160.2938,66800.0
2021-11-30 15:55:00,161.07,161.3,160.94,161.04,112226.0,160.3336,160.5625,160.2042,160.3037,112226.0
2021-12-01 09:30:00,165.0,165.87,164.12,164.71,66239.0,164.2456,165.1116,163.3696,163.9569,66239.0
2021-12-01 09:35:00,165.18,165.39,163.54,163.69,23743.0,164.4248,164.6338,162.7923,162.9416,23743.0
2021-12-01 09:40:00,163.81,164.49,163.3,163.68,27004.0,163.0611,163.7379,162.5534,162.9316,27004.0
2021-12-01 09:45:00,163.95,164.78,163.44,164.0,34813.0,163.2004,164.0266,162.6927,163.2502,34813.0
2021-12-01 09:50:00,163.99,164.47,163.77,163.78,10991.0,163.2402,163.718,163.0212,163.0312,10991.0
2021-12-01 09:55:00,163.92,164.16,163.84,164.06,7515.0,163.1705,163.4095,163.0909,163.3099,7515.0
2021-12-01 10:00:00,163.97,165.33,163.94,165.1,17512.0,163.2203,164.5741,163.1905,164.3452,17512.0
2021-12-01 10:05:00,165.21,165.33,164.7,165.08,10715.0,164.4546,164.5741,163.947,164.3252,10715.0
2021-12-01 10:10:00,165.01,165.58,164.97,165.18,18599.0,164.2556,164.823,164.2157,164.4248,18599.0
2021-12-01 10:15:00,165.18,165.3,164.77,165.19,12077.0,164.4248,164.5442,164.0167,164.4347,12077.0
2021-12-01 10:20:00,165.25,165.37,164.32,164.63,15455.0,164.4945,164.6139,163.5687,163.8773,15455.0
2021-12-01 10:25:00,164.71,165.28,164.65,164.89,29581.0,163.9569,164.5243,163.8972,164.1361,29581.0
2021-12-01 10:30:00,165.0,165.67,164.99,165.31,20144.0,164.2456,164.9125,164.2357,164.5542,20144.0
2021-12-01 10:35:00,165.31,165.38,164.33,164.33,24105.0,164.5542,164.6239,163.5787,163.5787,24105.0
2021-12-01 10:40:00,164.19,164.53,164.03,164.36,15771.0,163.4393,163.7778,163.28,163.6085,15771.0
2021-12-01 10:45:00,164.38,165.18,164.16,165.18,11411.0,163.6284,164.4248,163.4095,164.4248,11411.0
2021-12-01 10:50:00,165.15,165.17,164.58,164.65,13702.0,164.3949,164.4148,163.8275,163.8972,13702.0
2021-12-01 10:55:00,164.57,165.02,164.45,165.02,12837.0,163.8176,164.2655,163.6981,164.2655,12837.0
2021-12-01 11:00:00,164.86,165.0,164.7,164.77,13551.0,164.1062,164.2456,163.947,164.0167,13551.0
2021-12-01 11:05:00,164.8,165.0,164.59,164.96,12315.0,164.0465,164.2456,163.8375,164.2058,12315.0
2021-12-01 11:10:00,164.91,164.93,164.35,164.55,6227.0,164.156,164.1759,163.5986,163.7977,6227.0
2021-12-01 11:15:00,164.35,164.49,164.01,164.22,10468.0,163.5986,163.7379,163.2601,163.4692,10468.0
2021-12-01 11:20:00,164.18,164.38,164.01,164.37,4609.0,163.4294,163.6284,163.2601,163.6185,4609.0
2021-12-01 11:25:00,164.31,164.31,163.75,163.95,6897.0,163.5588,163.5588,163.0013,163.2004,6897.0
2021-12-01 11:30:00,164.02,164.02,163.21,163.21,8232.0,163.2701,163.2701,162.4638,162.4638,8232.0
2021-12-01 11:35:00,163.15,163.25,162.42,162.52,18597.0,162.4041,162.5036,161.6774,161.7769,18597.0
2021-12-01 11:40:00,162.5,162.67,161.71,161.87,9304.0,161.757,161.9263,160.9707,161.1299,9304.0
2021-12-01 11:45:00,161.81,161.81,160.62,160.66,21284.0,161.0702,161.0702,159.8856,159.9255,21284.0
2021-12-01 11:50:00,160.71,160.86,160.49,160.6,11613.0,159.9752,160.1245,159.7562,159.8657,11613.0
2021-12-01 11:55:00,160.6,160.9,160.34,160.36,19881.0,159.8657,160.1644,159.6069,159.6268,19881.0
2021-12-01 12:00:00,160.41,161.39,160.4,161.32,8613.0,159.6766,160.6521,159.6666,160.5824,8613.0
2021-12-01 12:05:00,161.27,161.54,160.97,161.54,2280.0,160.5327,160.8014,160.234,160.8014,2280.0
2021-12-01 12:10:00,161.57,162.32,161.51,162.31,6931.0,160.8313,161.5779,160.7716,161.5679,6931.0
2021-12-01 12:15:00,162.23,162.39,162.23,162.37,5500.0,161.4883,161.6475,161.4883,161.6276,5500.0
2021-12-01 12:20:00,162.31,162.55,161.54,161.54,9524.0,161.5679,161.8068,160.8014,160.8014,9524.0
2021-12-01 12:25:00,161.54,161.6,160.69,160.74,6010.0,160.8014,160.8612,159.9553,160.0051,6010.0
2021-12-01 12:30:00,160.69,160.95,160.6,160.65,15427.0,159.9553,160.2141,159.8657,159.9155,15427.0
2021-12-01 12:35:00,160.72,160.82,160.42,160.82,20477.0,159.9852,160.0847,159.6865,160.0847,20477.0
2021-12-01 12:40:00,160.84,160.88,160.52,160.62,18026.0,160.1046,160.1444,159.7861,159.8856,18026.0
2021-12-01 12:45:00,160.7,160.72,160.37,160.45,3823.0,159.9653,159.9852,159.6368,159.7164,3823.0
2021-12-01 12:50:00,160.46,160.57,159.93,159.93,16828.0,159.7264,159.8359,159.1988,159.1988,16828.0
2021-12-01 12:55:00,159.84,159.84,159.25,159.44,13976.0,159.1092,159.1092,158.5219,158.711,13976.0
2021-12-01 13:00:00,159.55,159.64,159.32,159.4,11629.0,158.8205,158.9101,158.5916,158.6712,11629.0
2021-12-01 13:05:00,159.54,159.64,159.2,159.39,25620.0,158.8106,158.9101,158.4721,158.6613,25620.0
2021-12-01 13:10:00,159.38,159.41,159.0,159.37,18586.0,158.6513,158.6812,158.273,158.6414,18586.0
2021-12-01 13:15:00,159.37,159.63,159.23,159.34,11371.0,158.6414,158.9002,158.502,158.6115,11371.0
2021-12-01 13:20:00,159.35,159.64,159.22,159.61,3765.0,158.6214,158.9101,158.492,158.8803,3765.0
2021-12-01 13:25:00,159.8,160.0,159.62,159.68,5060.0,159.0694,159.2685,158.8902,158.9499,5060.0
2021-12-01 13:30:00,159.72,159.96,159.46,159.82,17230.0,158.9897,159.2287,158.7309,159.0893,17230.0
2021-12-01 13:35:00,159.82,160.17,159.66,159.84,19668.0,159.0893,159.4377,158.93,159.1092,19668.0
2021-12-01 13:40:00,159.87,159.88,158.85,159.09,26556.0,159.1391,159.149,158.1237,158.3626,26556.0
2021-12-01 13:45:00,159.1,159.11,158.23,158.25,49199.0,158.3726,158.3825,157.5066,157.5265,49199.0
2021-12-01 13:50:00,158.38,159.11,158.32,159.08,37925.0,157.6559,158.3825,157.5962,158.3527,37925.0
2021-12-01 13:55:00,159.17,159.47,159.0,159.36,10181.0,158.4423,158.7409,158.273,158.6314,10181.0
2021-12-01 14:00:00,159.26,159.65,158.92,159.04,16012.0,158.5319,158.9201,158.1934,158.3129,16012.0
2021-12-01 14:05:00,159.03,159.31,158.71,158.71,9080.0,158.3029,158.5816,157.9844,157.9844,9080.0
2021-12-01 14:10:00,158.7,158.71,157.14,157.15,60499.0,157.9744,157.9844,156.4215,156.4315,60499.0
2021-12-01 14:15:00,157.17,157.25,156.06,156.08,51699.0,156.4514,156.531,155.3465,155.3664,51699.0
2021-12-01 14:20:00,156.13,156.65,155.97,156.54,28286.0,155.4162,155.9338,155.2569,155.8243,28286.0
2021-12-01 14:25:00,156.64,157.4,156.64,157.33,32216.0,155.9238,156.6804,155.9238,156.6107,32216.0
2021-12-01 14:30:00,157.26,158.26,157.26,157.78,23200.0,156.541,157.5364,156.541,157.0586,23200.0
2021-12-01 14:35:00,157.75,158.09,157.5,158.0,24948.0,157.0288,157.3672,156.7799,157.2776,24948.0
2021-12-01 14:40:00,157.92,158.0,157.53,157.59,21360.0,157.198,157.2776,156.8098,156.8695,21360.0
2021-12-01 14:45:00,157.59,158.45,157.5,158.34,30441.0,156.8695,157.7256,156.7799,157.6161,30441.0
2021-12-01 14:50:00,158.3,158.38,157.5,157.5,14025.0,157.5762,157.6559,156.7799,156.7799,14025.0
2021-12-01 14:55:00,157.58,158.03,157.57,157.77,12633.0,156.8595,157.3075,156.8496,157.0487,12633.0
2021-12-01 15:00:00,157.78,157.96,157.04,157.06,28350.0,157.0586,157.2378,156.322,156.3419,28350.0
2021-12-01 15:05:00,157.01,157.16,156.48,156.48,34093.0,156.2921,156.4415,155.7646,155.7646,34093.0
2021-12-01 15:10:00,156.53,156.54,156.04,156.11,22687.0,155.8143,155.8243,155.3266,155.3963,22687.0
2021-12-01 15:15:00,156.13,156.22,155.14,155.14,36416.0,155.4162,155.5058,154.4307,154.4307,36416.0
2021-12-01 15:20:00,155.29,155.3,154.48,154.56,35952.0,154.58,154.59,153.7737,153.8533,35952.0
2021-12-01 15:25:00,154.56,154.68,154.24,154.28,27542.0,153.8533,153.9728,153.5348,153.5746,27542.0
2021-12-01 15:30:00,154.2,154.84,153.9,154.8,27925.0,153.495,154.1321,153.1964,154.0922,27925.0
2021-12-01 15:35:00,154.8,155.63,154.74,155.45,50219.0,154.0922,154.9184,154.0325,154.7393,50219.0
2021-12-01 15:40:00,155.5,156.5,155.3,156.31,48542.0,154.789,155.7845,154.59,155.5953,48542.0
2021-12-01 15:45:00,156.43,156.62,155.18,155.26,99740.0,155.7148,155.9039,154.4705,154.5501,99740.0
2021-12-01 15:50:00,155.1,155.66,155.08,155.55,73609.0,154.3909,154.9483,154.371,154.8388,73609.0
2021-12-01 15:55:00,155.6,155.68,155.37,155.66,225728.0,154.8886,154.9682,154.6596,154.9483,225728.0
2021-12-02 09:30:00,156.46,156.83,154.65,155.06,64670.0,155.7447,156.113,153.9429,154.3511,64670.0
2021-12-02 09:35:00,154.77,157.77,154.77,157.67,26280.0,154.0624,157.0487,154.0624,156.9491,26280.0
2021-12-02 09:40:00,157.77,158.47,157.0,157.67,76000.0,157.0487,157.7455,156.2822,156.9491,76000.0
2021-12-02 09:45:00,157.92,158.09,157.04,157.64,50265.0,157.198,157.3672,156.322,156.9193,50265.0
2021-12-02 09:50:00,157.6,158.73,157.29,158.67,57133.0,156.8794,158.0043,156.5709,157.9446,57133.0
2021-12-02 09:55:00,158.46,159.32,157.98,159.19,39831.0,157.7355,158.5916,157.2577,158.4622,39831.0
2021-12-02 10:00:00,159.32,160.02,158.11,160.01,42941.0,158.5916,159.2884,157.3871,159.2784,42941.0
2021-12-02 10:05:00,159.78,160.0,159.21,159.21,26894.0,159.0495,159.2685,158.4821,158.4821,26894.0
2021-12-02 10:10:00,159.15,159.38,158.65,159.38,31183.0,158.4224,158.6513,157.9246,158.6513,31183.0
2021-12-02 10:15:00,159.28,159.28,157.86,158.02,17649.0,158.5518,158.5518,157.1383,157.2975,17649.0
2021-12-02 10:20:00,158.0,158.81,157.92,158.49,46174.0,157.2776,158.0839,157.198,157.7654,46174.0
2021-12-02 10:25:00,158.57,158.98,158.06,158.61,30639.0,157.845,158.2531,157.3373,157.8848,30639.0
2021-12-02 10:30:00,158.61,158.85,157.78,157.97,28040.0,157.8848,158.1237,157.0586,157.2478,28040.0
2021-12-02 10:35:00,157.8,158.02,156.33,156.64,27675.0,157.0785,157.2975,155.6152,155.9238,27675.0
2021-12-02 10:40:00,156.87,157.32,155.91,155.91,16423.0,156.1528,156.6007,155.1972,155.1972,16423.0
2021-12-02 10:45:00,156.28,157.3,156.08,157.05,15712.0,155.5655,156.5808,155.3664,156.332,15712.0
2021-12-02 10:50:00,157.24,157.57,156.61,156.82,15588.0,156.5211,156.8496,155.894,156.103,15588.0
2021-12-02 10:55:00,156.82,158.12,156.79,157.98,11023.0,156.103,157.3971,156.0731,157.2577,11023.0
2021-12-02 11:00:00,158.14,158.42,157.68,157.75,14615.0,157.417,157.6957,156.9591,157.0288,14615.0
2021-12-02 11:05:00,157.72,158.26,157.4,157.93,17856.0,156.9989,157.5364,156.6804,157.2079,17856.0
2021-12-02 11:10:00,158.05,158.25,157.7,158.16,16184.0,157.3274,157.5265,156.979,157.4369,16184.0
2021-12-02 11:15:00,158.05,159.25,158.0,159.15,19732.0,157.3274,158.5219,157.2776,158.4224,19732.0
2021-12-02 11:20:00,159.24,159.53,159.08,159.33,9985.0,158.5119,158.8006,158.3527,158.6015,9985.0
2021-12-02 11:25:00,159.46,160.14,159.46,160.03,20716.0,158.7309,159.4078,158.7309,159.2983,20716.0
2021-12-02 11:30:00,160.18,160.39,159.15,159.91,18264.0,159.4476,159.6567,158.4224,159.1789,18264.0
2021-12-02 11:35:00,159.74,160.25,159.55,159.96,17582.0,159.0097,159.5173,158.8205,159.2287,17582.0
2021-12-02 11:40:00,159.86,160.5,159.84,159.9,17012.0,159.1291,159.7662,159.1092,159.1689,17012.0
2021-12-02 11:45:00,159.96,160.71,159.77,160.62,19725.0,159.2287,159.9752,159.0395,159.8856,19725.0
2021-12-02 11:50:00,160.52,160.79,160.42,160.79,6655.0,159.7861,160.0549,159.6865,160.0549,6655.0
2021-12-02 11:55:00,160.63,160.72,160.03,160.22,12502.0,159.8956,159.9852,159.2983,159.4875,12502.0
2021-12-02 12:00:00,160.23,160.45,159.6,159.7,9997.0,159.4974,159.7164,158.8703,158.9698,9997.0
2021-12-02 12:05:00,159.75,160.04,159.63,160.0,10062.0,159.0196,159.3083,158.9002,159.2685,10062.0
2021-12-02 12:10:00,160.02,160.39,160.01,160.25,8171.0,159.2884,159.6567,159.2784,159.5173,8171.0
2021-12-02 12:15:00,160.26,160.64,160.05,160.45,11855.0,159.5273,159.9055,159.3182,159.7164,11855.0
2021-12-02 12:20:00,160.55,160.89,160.54,160.63,6735.0,159.816,160.1544,159.806,159.8956,6735.0
2021-12-02 12:25:00,160.82,160.88,160.6,160.72,6446.0,160.0847,160.1444,159.8657,159.9852,6446.0
2021-12-02 12:30:00,160.81,160.87,160.69,160.78,5893.0,160.0748,160.1345,159.9553,160.0449,5893.0
2021-12-02 12:35:00,160.78,160.81,159.72,159.72,20592.0,160.0449,160.0748,158.9897,158.9897,20592.0
2021-12-02 12:40:00,159.84,160.09,159.55,159.73,12127.0,159.1092,159.3581,158.8205,158.9997,12127.0
2021-12-02 12:45:00,159.81,160.33,159.81,160.33,5481.0,159.0793,159.597,159.0793,159.597,5481.0
2021-12-02 12:50:00,160.32,160.63,160.14,160.63,10986.0,159.587,159.8956,159.4078,159.8956,10986.0
2021-12-02 12:55:00,160.68,160.94,160.45,160.75,11729.0,159.9454,160.2042,159.7164,160.015,11729.0
2021-12-02 13:00:00,160.78,160.78,160.32,160.58,34107.0,160.0449,160.0449,159.587,159.8458,34107.0
2021-12-02 13:05:00,160.7,160.81,160.45,160.74,5240.0,159.9653,160.0748,159.7164,160.0051,5240.0
2021-12-02 13:10:00,160.66,160.8,160.35,160.8,9071.0,159.9255,160.0648,159.6169,160.0648,9071.0
2021-12-02 13:15:00,160.87,161.11,160.76,160.87,12351.0,160.1345,160.3734,160.025,160.1345,12351.0
2021-12-02 13:20:00,160.89,160.92,160.38,160.59,14811.0,160.1544,160.1843,159.6467,159.8558,14811.0
2021-12-02 13:25:00,160.66,160.72,160.4,160.62,11399.0,159.9255,159.9852,159.6666,159.8856,11399.0
2021-12-02 13:30:00,160.68,161.21,160.42,160.99,21496.0,159.9454,160.4729,159.6865,160.2539,21496.0
2021-12-02 13:35:00,161.18,161.47,160.87,161.38,13807.0,160.4431,160.7317,160.1345,160.6422,13807.0
2021-12-02 13:40:00,161.42,161.81,161.37,161.64,11552.0,160.682,161.0702,160.6322,160.901,11552.0
2021-12-02 13:45:00,161.56,161.85,161.37,161.7,5005.0,160.8213,161.11,160.6322,160.9607,5005.0
2021-12-02 13:50:00,161.8,162.78,161.57,162.29,18422.0,161.0602,162.0358,160.8313,161.548,18422.0
2021-12-02 13:55:00,162.29,162.65,162.15,162.65,18691.0,161.548,161.9064,161.4086,161.9064,18691.0
2021-12-02 14:00:00,162.61,163.0,162.59,162.91,20675.0,161.8665,162.2548,161.8466,162.1652,20675.0
2021-12-02 14:05:00,162.98,163.44,162.64,162.67,22852.0,162.2348,162.6927,161.8964,161.9263,22852.0
2021-12-02 14:10:00,162.66,162.88,162.04,162.08,46907.0,161.9163,162.1353,161.2991,161.339,46907.0
2021-12-02 14:15:00,162.17,162.6,161.99,162.54,8935.0,161.4285,161.8566,161.2494,161.7969,8935.0
2021-12-02 14:20:00,162.5,162.51,162.04,162.14,9838.0,161.757,161.767,161.2991,161.3987,9838.0
2021-12-02 14:25:00,162.29,162.59,162.04,162.46,18540.0,161.548,161.8466,161.2991,161.7172,18540.0
2021-12-02 14:30:00,162.47,162.81,162.47,162.75,9634.0,161.7272,162.0656,161.7272,162.0059,9634.0
2021-12-02 14:35:00,162.78,162.94,162.62,162.81,16453.0,162.0358,162.195,161.8765,162.0656,16453.0
2021-12-02 14:40:00,162.88,162.96,162.64,162.83,7902.0,162.1353,162.2149,161.8964,162.0855,7902.0
2021-12-02 14:45:00,162.89,162.97,162.42,162.48,6820.0,162.1453,162.2249,161.6774,161.7371,6820.0
2021-12-02 14:50:00,162.53,162.64,162.19,162.33,12754.0,161.7869,161.8964,161.4485,161.5878,12754.0
2021-12-02 14:55:00,162.34,162.73,162.3,162.55,19665.0,161.5978,161.986,161.558,161.8068,19665.0
2021-12-02 15:00:00,162.5,162.98,162.5,162.93,14466.0,161.757,162.2348,161.757,162.1851,14466.0
2021-12-02 15:05:00,162.88,162.93,162.54,162.6,24419.0,162.1353,162.1851,161.7969,161.8566,24419.0
2021-12-02 15:10:00,162.62,162.62,161.86,161.97,11668.0,161.8765,161.8765,161.12,161.2295,11668.0
2021-12-02 15:15:00,162.0,162.08,161.43,161.6,15293.0,161.2593,161.339,160.6919,160.8612,15293.0
2021-12-02 15:20:00,161.56,161.77,161.44,161.62,10729.0,160.8213,161.0304,160.7019,160.8811,10729.0
2021-12-02 15:25:00,161.67,161.97,161.47,161.66,13294.0,160.9308,161.2295,160.7317,160.9209,13294.0
2021-12-02 15:30:00,161.74,162.42,161.74,161.97,38087.0,161.0005,161.6774,161.0005,161.2295,38087.0
2021-12-02 15:35:00,161.87,162.26,161.83,162.08,22847.0,161.1299,161.5181,161.0901,161.339,22847.0
2021-12-02 15:40:00,162.03,162.57,162.02,162.25,18611.0,161.2892,161.8267,161.2792,161.5082,18611.0
2021-12-02 15:45:00,162.25,162.36,161.82,162.0,37472.0,161.5082,161.6177,161.0801,161.2593,37472.0
2021-12-02 15:50:00,161.94,161.94,160.79,160.95,91583.0,161.1996,161.1996,160.0549,160.2141,91583.0
2021-12-02 15:55:00,160.96,161.41,160.7,161.28,152234.0,160.2241,160.672,159.9653,160.5426,152234.0
2021-12-03 09:30:00,160.61,162.0,158.99,159.09,36819.0,159.8757,161.2593,158.2631,158.3626,36819.0
2021-12-03 09:35:00,159.26,159.43,157.46,157.69,26573.0,158.5319,158.7011,156.7401,156.969,26573.0
2021-12-03 09:40:00,157.63,157.97,156.7,157.82,23415.0,156.9093,157.2478,155.9836,157.0984,23415.0
2021-12-03 09:45:00,157.96,157.97,156.84,157.45,16852.0,157.2378,157.2478,156.1229,156.7301,16852.0
2021-12-03 09:50:00,157.47,157.68,155.93,155.93,21393.0,156.75,156.9591,155.2171,155.2171,21393.0
2021-12-03 09:55:00,155.99,156.73,155.59,155.71,51360.0,155.2768,156.0134,154.8786,154.9981,51360.0
2021-12-03 10:00:00,155.79,157.32,155.67,156.22,24154.0,155.0777,156.6007,154.9583,155.5058,24154.0
2021-12-03 10:05:00,156.08,156.7,155.81,156.25,17031.0,155.3664,155.9836,155.0976,155.5356,17031.0
2021-12-03 10:10:00,156.25,157.35,156.25,156.72,19159.0,155.5356,156.6306,155.5356,156.0035,19159.0
2021-12-03 10:15:00,156.88,157.98,156.88,157.7,10239.0,156.1627,157.2577,156.1627,156.979,10239.0
2021-12-03 10:20:00,157.64,157.93,157.43,157.72,17851.0,156.9193,157.2079,156.7102,156.9989,17851.0
2021-12-03 10:25:00,157.84,158.39,157.46,158.17,12311.0,157.1183,157.6658,156.7401,157.4468,12311.0
2021-12-03 10:30:00,158.04,158.19,157.33,157.34,15087.0,157.3174,157.4667,156.6107,156.6206,15087.0
2021-12-03 10:35:00,157.23,157.45,156.94,157.25,24436.0,156.5111,156.7301,156.2225,156.531,24436.0
2021-12-03 10:40:00,157.31,157.33,156.24,156.32,19898.0,156.5908,156.6107,155.5257,155.6053,19898.0
2021-12-03 10:45:00,156.4,156.6,156.1,156.6,7361.0,155.6849,155.884,155.3863,155.884,7361.0
2021-12-03 10:50:00,156.51,157.71,156.49,157.71,6784.0,155.7944,156.9889,155.7745,156.9889,6784.0
2021-12-03 10:55:00,157.48,157.75,156.99,157.0,13806.0,156.76,157.0288,156.2722,156.2822,13806.0
2021-12-03 11:00:00,157.13,157.13,156.4,157.0,11187.0,156.4116,156.4116,155.6849,156.2822,11187.0
2021-12-03 11:05:00,156.97,156.97,156.29,156.83,13547.0,156.2523,156.2523,155.5754,156.113,13547.0
2021-12-03 11:10:00,156.87,157.15,156.48,156.49,7857.0,156.1528,156.4315,155.7646,155.7745,7857.0
2021-12-03 11:15:00,156.66,156.71,155.85,156.01,10192.0,155.9437,155.9935,155.1374,155.2967,10192.0
2021-12-03 11:20:00,156.01,157.34,156.0,157.1,6561.0,155.2967,156.6206,155.2868,156.3817,6561.0
2021-12-03 11:25:00,157.03,157.88,157.0,157.69,10166.0,156.312,157.1582,156.2822,156.969,10166.0
2021-12-03 11:30:00,157.69,158.31,157.56,158.14,7265.0,156.969,157.5862,156.8396,157.417,7265.0
2021-12-03 11:35:00,158.04,158.35,157.97,158.0,7125.0,157.3174,157.626,157.2478,157.2776,7125.0
2021-12-03 11:40:00,157.87,157.94,156.79,156.98,16565.0,157.1482,157.2179,156.0731,156.2623,16565.0
2021-12-03 11:45:00,156.97,157.24,156.77,156.9,32148.0,156.2523,156.5211,156.0532,156.1826,32148.0
2021-12-03 11:50:00,156.96,156.96,156.28,156.73,29474.0,156.2424,156.2424,155.5655,156.0134,29474.0
2021-12-03 11:55:00,156.56,156.96,156.38,156.79,25333.0,155.8442,156.2424,155.665,156.0731,25333.0
2021-12-03 12:00:00,156.9,156.95,156.53,156.57,10773.0,156.1826,156.2324,155.8143,155.8542,10773.0
2021-12-03 12:05:00,156.52,157.15,156.46,156.96,4369.0,155.8044,156.4315,155.7447,156.2424,4369.0
2021-12-03 12:10:00,157.05,157.76,157.01,157.55,25118.0,156.332,157.0387,156.2921,156.8297,25118.0
2021-12-03 12:15:00,157.63,158.08,157.62,157.98,10283.0,156.9093,157.3572,156.8994,157.2577,10283.0
2021-12-03 12:20:00,157.97,158.28,157.9,158.12,7597.0,157.2478,157.5563,157.1781,157.3971,7597.0
2021-12-03 12:25:00,158.0,158.14,157.88,157.94,13466.0,157.2776,157.417,157.1582,157.2179,13466.0
2021-12-03 12:30:00,157.86,157.94,156.92,157.09,17699.0,157.1383,157.2179,156.2026,156.3718,17699.0
2021-12-03 12:35:00,156.98,157.89,156.91,157.86,4518.0,156.2623,157.1681,156.1926,157.1383,4518.0
2021-12-03 12:40:00,157.82,157.98,157.61,157.61,5791.0,157.0984,157.2577,156.8894,156.8894,5791.0
2021-12-03 12:45:00,157.73,157.73,157.21,157.47,5831.0,157.0088,157.0088,156.4912,156.75,5831.0
2021-12-03 12:50:00,157.44,157.65,156.65,156.78,15713.0,156.7202,156.9292,155.9338,156.0632,15713.0
2021-12-03 12:55:00,156.69,156.85,156.37,156.85,4464.0,155.9736,156.1329,155.6551,156.1329,4464.0
2021-12-03 13:00:00,156.7,156.7,156.29,156.52,7688.0,155.9836,155.9836,155.5754,155.8044,7688.0
2021-12-03 13:05:00,156.52,157.04,156.52,157.02,4367.0,155.8044,156.322,155.8044,156.3021,4367.0
2021-12-03 13:10:00,157.01,157.01,156.5,156.64,3475.0,156.2921,156.2921,155.7845,155.9238,3475.0
2021-12-03 13:15:00,156.72,157.19,156.45,157.06,6305.0,156.0035,156.4713,155.7347,156.3419,6305.0
2021-12-03 13:20:00,157.08,157.23,156.92,157.13,6281.0,156.3618,156.5111,156.2026,156.4116,6281.0
2021-12-03 13:25:00,157.15,157.15,156.41,156.47,6173.0,156.4315,156.4315,155.6949,155.7546,6173.0
2021-12-03 13:30:00,156.3,156.39,155.92,155.94,18864.0,155.5854,155.675,155.2071,155.227,18864.0
2021-12-03 13:35:00,155.99,155.99,155.04,155.13,10282.0,155.2768,155.2768,154.3311,154.4207,10282.0
2021-12-03 13:40:00,155.19,155.47,155.12,155.21,4831.0,154.4805,154.7592,154.4108,154.5004,4831.0
2021-12-03 13:45:00,155.22,155.3,154.59,154.81,15821.0,154.5103,154.59,153.8832,154.1022,15821.0
2021-12-03 13:50:00,154.76,154.92,154.5,154.74,13134.0,154.0524,154.2117,153.7936,154.0325,13134.0
2021-12-03 13:55:00,154.6,154.66,154.34,154.51,9051.0,153.8932,153.9529,153.6343,153.8036,9051.0
2021-12-03 14:00:00,154.5,154.87,154.21,154.76,13471.0,153.7936,154.1619,153.5049,154.0524,13471.0
2021-12-03 14:05:00,154.75,154.75,153.91,153.92,8088.0,154.0425,154.0425,153.2063,153.2163,8088.0
2021-12-03 14:10:00,154.02,154.26,153.95,154.12,9660.0,153.3158,153.5547,153.2461,153.4154,9660.0
2021-12-03 14:15:00,154.01,154.33,153.85,153.85,9268.0,153.3059,153.6244,153.1466,153.1466,9268.0
2021-12-03 14:20:00,153.87,154.48,153.57,154.42,14295.0,153.1665,153.7737,152.8679,153.714,14295.0
2021-12-03 14:25:00,154.53,154.64,154.14,154.54,13613.0,153.8235,153.933,153.4353,153.8334,13613.0
2021-12-03 14:30:00,154.62,154.62,154.05,154.23,4635.0,153.9131,153.9131,153.3457,153.5249,4635.0
2021-12-03 14:35:00,154.33,154.34,153.81,153.93,9995.0,153.6244,153.6343,153.1068,153.2262,9995.0
2021-12-03 14:40:00,153.98,154.61,153.98,154.55,4757.0,153.276,153.9031,153.276,153.8434,4757.0
2021-12-03 14:45:00,154.65,154.67,154.28,154.28,14027.0,153.9429,153.9628,153.5746,153.5746,14027.0
2021-12-03 14:50:00,154.26,154.41,153.75,153.89,16642.0,153.5547,153.704,153.047,153.1864,16642.0
2021-12-03 14:55:00,153.73,154.22,153.73,153.94,8503.0,153.0271,153.5149,153.0271,153.2362,8503.0
2021-12-03 15:00:00,153.99,153.99,153.39,153.81,14667.0,153.2859,153.2859,152.6887,153.1068,14667.0
2021-12-03 15:05:00,153.64,153.85,153.03,153.04,16490.0,152.9375,153.1466,152.3303,152.3403,16490.0
2021-12-03 15:10:00,153.09,153.69,153.09,153.61,14096.0,152.3901,152.9873,152.3901,152.9077,14096.0
2021-12-03 15:15:00,153.54,153.78,153.45,153.5,12674.0,152.838,153.0769,152.7484,152.7982,12674.0
2021-12-03 15:20:00,153.45,154.26,153.45,154.06,9014.0,152.7484,153.5547,152.7484,153.3556,9014.0
2021-12-03 15:25:00,154.12,154.8,154.1,154.43,23708.0,153.4154,154.0922,153.3954,153.7239,23708.0
2021-12-03 15:30:00,154.32,155.22,154.19,155.06,20089.0,153.6144,154.5103,153.485,154.3511,20089.0
2021-12-03 15:35:00,155.06,155.18,154.81,155.18,30767.0,154.3511,154.4705,154.1022,154.4705,30767.0
2021-12-03 15:40:00,155.16,155.32,154.86,154.96,23302.0,154.4506,154.6099,154.152,154.2515,23302.0
2021-12-03 15:45:00,154.91,154.95,154.49,154.84,35770.0,154.2017,154.2416,153.7837,154.1321,35770.0
2021-12-03 15:50:00,154.83,155.28,154.39,155.23,118549.0,154.1221,154.57,153.6841,154.5203,118549.0
2021-12-03 15:55:00,155.19,155.86,155.12,155.58,118418.0,154.4805,155.1474,154.4108,154.8687,118418.0
2021-12-06 09:30:00,159.1,160.92,158.62,159.75,95982.0,158.3726,160.1843,157.8948,159.0196,95982.0
2021-12-06 09:35:00,159.85,159.97,157.59,159.23,32802.0,159.1192,159.2386,156.8695,158.502,32802.0
2021-12-06 09:40:00,159.01,160.11,159.01,159.46,32304.0,158.283,159.378,158.283,158.7309,32304.0
2021-12-06 09:45:00,159.33,161.89,159.16,161.54,47162.0,158.6015,161.1498,158.4323,160.8014,47162.0
2021-12-06 09:50:00,161.5,162.17,161.24,161.79,29772.0,160.7616,161.4285,160.5028,161.0503,29772.0
2021-12-06 09:55:00,161.78,162.39,161.62,162.39,25121.0,161.0403,161.6475,160.8811,161.6475,25121.0
2021-12-06 10:00:00,162.31,163.24,161.92,163.23,45877.0,161.5679,162.4937,161.1797,162.4837,45877.0
2021-12-06 10:05:00,162.91,163.39,162.22,163.31,34807.0,162.1652,162.643,161.4783,162.5633,34807.0
2021-12-06 10:10:00,163.24,164.08,163.09,163.59,39375.0,162.4937,163.3298,162.3443,162.8421,39375.0
2021-12-06 10:15:00,163.51,164.65,163.4,164.07,73865.0,162.7624,163.8972,162.6529,163.3199,73865.0
2021-12-06 10:20:00,164.04,165.41,163.85,165.19,28511.0,163.29,164.6537,163.1009,164.4347,28511.0
2021-12-06 10:25:00,165.18,166.47,164.93,166.37,31793.0,164.4248,165.7089,164.1759,165.6093,31793.0
2021-12-06 10:30:00,166.38,166.76,166.02,166.53,43089.0,165.6193,165.9976,165.2609,165.7686,43089.0
2021-12-06 10:35:00,166.44,166.51,165.28,165.93,43929.0,165.679,165.7487,164.5243,165.1714,43929.0
2021-12-06 10:40:00,165.81,166.6,165.54,166.17,50981.0,165.0519,165.8383,164.7831,165.4103,50981.0
2021-12-06 10:45:00,166.25,167.53,166.02,167.49,39986.0,165.4899,166.764,165.2609,166.7242,39986.0
2021-12-06 10:50:00,167.4,167.65,166.8,167.3,56738.0,166.6346,166.8835,166.0374,166.5351,56738.0
2021-12-06 10:55:00,167.32,167.87,166.83,167.48,43133.0,166.555,167.1025,166.0672,166.7143,43133.0
2021-12-06 11:00:00,167.47,167.65,166.29,166.44,49895.0,166.7043,166.8835,165.5297,165.679,49895.0
2021-12-06 11:05:00,166.22,167.32,166.22,167.13,23471.0,165.46,166.555,165.46,166.3659,23471.0
2021-12-06 11:10:00,167.09,167.11,165.26,165.38,45251.0,166.3261,166.346,164.5044,164.6239,45251.0
2021-12-06 11:15:00,165.18,166.54,165.11,166.31,20672.0,164.4248,165.7786,164.3551,165.5496,20672.0
2021-12-06 11:20:00,166.32,166.85,166.16,166.6,11667.0,165.5596,166.0872,165.4003,165.8383,11667.0
2021-12-06 11:25:00,166.67,166.73,166.21,166.53,28019.0,165.908,165.9677,165.4501,165.7686,28019.0
2021-12-06 11:30:00,166.65,167.88,166.44,167.58,33452.0,165.8881,167.1124,165.679,166.8138,33452.0
2021-12-06 11:35:00,167.44,167.69,166.97,166.98,10483.0,166.6745,166.9233,166.2066,166.2166,10483.0
2021-12-06 11:40:00,167.05,167.79,167.01,167.74,8392.0,166.2862,167.0229,166.2464,166.9731,8392.0
2021-12-06 11:45:00,167.69,167.77,166.79,167.0,10566.0,166.9233,167.0029,166.0274,166.2365,10566.0
2021-12-06 11:50:00,167.17,167.22,166.77,167.02,5923.0,166.4057,166.4555,166.0075,166.2564,5923.0
2021-12-06 11:55:00,167.03,167.33,166.62,167.26,5818.0,166.2663,166.565,165.8582,166.4953,5818.0
2021-12-06 12:00:00,167.3,167.3,166.91,166.91,7223.0,166.5351,166.5351,166.1469,166.1469,7223.0
2021-12-06 12:05:00,166.95,167.27,166.76,167.27,4218.0,166.1867,166.5052,165.9976,166.5052,4218.0
2021-12-06 12:10:00,167.3,167.57,167.07,167.07,7540.0,166.5351,166.8039,166.3061,166.3061,7540.0
2021-12-06 12:15:00,166.97,167.67,166.97,167.64,6241.0,166.2066,166.9034,166.2066,166.8735,6241.0
2021-12-06 12:20:00,167.57,168.11,167.46,167.66,9005.0,166.8039,167.3414,166.6944,166.8934,9005.0
2021-12-06 12:25:00,167.55,167.7,167.21,167.39,7280.0,166.784,166.9333,166.4455,166.6247,7280.0
2021-12-06 12:30:00,167.4,168.11,167.4,168.04,7587.0,166.6346,167.3414,166.6346,167.2717,7587.0
2021-12-06 12:35:00,168.1,168.12,167.61,167.77,7743.0,167.3314,167.3513,166.8437,167.0029,7743.0
2021-12-06 12:40:00,167.91,167.96,167.46,167.59,8538.0,167.1423,167.1921,166.6944,166.8238,8538.0
2021-12-06 12:45:00,167.6,167.82,167.54,167.62,6086.0,166.8337,167.0527,166.774,166.8536,6086.0
2021-12-06 12:50:00,167.63,167.96,167.63,167.93,5485.0,166.8636,167.1921,166.8636,167.1622,5485.0
2021-12-06 12:55:00,167.92,168.02,167.3,167.3,20534.0,167.1523,167.2518,166.5351,166.5351,20534.0
2021-12-06 13:00:00,167.37,168.25,167.24,168.25,11421.0,166.6048,167.4808,166.4754,167.4808,11421.0
2021-12-06 13:05:00,168.22,168.78,168.04,168.78,14302.0,167.4509,168.0083,167.2717,168.0083,14302.0
2021-12-06 13:10:00,168.74,168.83,168.46,168.66,16082.0,167.9685,168.0581,167.6898,167.8889,16082.0
2021-12-06 13:15:00,168.67,169.02,168.61,168.66,14978.0,167.8988,168.2472,167.8391,167.8889,14978.0
2021-12-06 13:20:00,168.73,168.74,168.48,168.56,11526.0,167.9586,167.9685,167.7097,167.7893,11526.0
2021-12-06 13:25:00,168.66,168.75,168.47,168.54,15664.0,167.8889,167.9785,167.6997,167.7694,15664.0
2021-12-06 13:30:00,168.2,168.48,168.14,168.32,23690.0,167.431,167.7097,167.3713,167.5504,23690.0
2021-12-06 13:35:00,168.36,168.69,168.17,168.69,8878.0,167.5902,167.9187,167.4011,167.9187,8878.0
2021-12-06 13:40:00,168.6,169.25,168.56,169.06,33304.0,167.8292,168.4762,167.7893,168.287,33304.0
2021-12-06 13:45:00,169.04,169.07,168.73,169.01,55379.0,168.2671,168.297,167.9586,168.2373,55379.0
2021-12-06 13:50:00,169.01,169.5,168.93,169.32,42509.0,168.2373,168.725,168.1576,168.5459,42509.0
2021-12-06 13:55:00,169.28,169.51,169.23,169.5,18191.0,168.506,168.735,168.4563,168.725,18191.0
2021-12-06 14:00:00,169.5,169.56,169.07,169.47,22307.0,168.725,168.7848,168.297,168.6952,22307.0
2021-12-06 14:05:00,169.47,169.5,168.7,168.73,11697.0,168.6952,168.725,167.9287,167.9586,11697.0
2021-12-06 14:10:00,168.78,169.19,168.73,169.08,20614.0,168.0083,168.4165,167.9586,168.307,20614.0
2021-12-06 14:15:00,169.03,169.33,168.72,169.06,23837.0,168.2572,168.5558,167.9486,168.287,23837.0
2021-12-06 14:20:00,169.03,169.21,168.99,169.06,5249.0,168.2572,168.4364,168.2174,168.287,5249.0
2021-12-06 14:25:00,169.05,169.19,168.97,169.03,20603.0,168.2771,168.4165,168.1975,168.2572,20603.0
2021-12-06 14:30:00,169.09,169.17,168.61,168.8,16524.0,168.3169,168.3965,167.8391,168.0282,16524.0
2021-12-06 14:35:00,168.8,169.03,168.79,169.0,18877.0,168.0282,168.2572,168.0183,168.2273,18877.0
2021-12-06 14:40:00,168.94,168.94,167.71,167.71,22159.0,168.1676,168.1676,166.9432,166.9432,22159.0
2021-12-06 14:45:00,167.63,167.92,167.62,167.75,9285.0,166.8636,167.1523,166.8536,166.983,9285.0
2021-12-06 14:50:00,167.68,167.68,167.1,167.18,18394.0,166.9134,166.9134,166.336,166.4156,18394.0
2021-12-06 14:55:00,167.13,167.34,166.92,167.04,27513.0,166.3659,166.5749,166.1568,166.2763,27513.0
2021-12-06 15:00:00,167.14,167.29,166.91,166.96,15579.0,166.3758,166.5251,166.1469,166.1966,15579.0
2021-12-06 15:05:00,166.96,167.36,166.74,167.02,20499.0,166.1966,166.5948,165.9777,166.2564,20499.0
2021-12-06 15:10:00,167.02,167.09,166.68,166.77,21853.0,166.2564,166.3261,165.9179,166.0075,21853.0
2021-12-06 15:15:00,166.77,166.94,166.55,166.62,21608.0,166.0075,166.1767,165.7885,165.8582,21608.0
2021-12-06 15:20:00,166.61,166.63,166.26,166.26,26097.0,165.8482,165.8682,165.4998,165.4998,26097.0
2021-12-06 15:25:00,166.28,166.29,165.93,166.12,24032.0,165.5198,165.5297,165.1714,165.3605,24032.0
2021-12-06 15:30:00,166.11,166.5,166.07,166.39,34791.0,165.3505,165.7388,165.3107,165.6293,34791.0
2021-12-06 15:35:00,166.37,166.44,165.99,166.4,26655.0,165.6093,165.679,165.2311,165.6392,26655.0
2021-12-06 15:40:00,166.38,166.38,165.84,166.16,31388.0,165.6193,165.6193,165.0818,165.4003,31388.0
2021-12-06 15:45:00,166.12,166.13,165.62,165.84,34477.0,165.3605,165.3704,164.8628,165.0818,34477.0
2021-12-06 15:50:00,165.8,166.34,165.52,166.28,49874.0,165.042,165.5795,164.7632,165.5198,49874.0
2021-12-06 15:55:00,166.33,166.39,165.89,166.07,98596.0,165.5695,165.6293,165.1315,165.3107,98596.0
2021-12-07 09:30:00,168.65,170.7,168.16,168.9,69814.0,167.8789,169.9195,167.3912,168.1278,69814.0
2021-12-07 09:35:00,168.49,169.57,168.25,168.7,11003.0,167.7197,168.7947,167.4808,167.9287,11003.0
2021-12-07 09:40:00,168.74,169.07,168.25,168.28,12897.0,167.9685,168.297,167.4808,167.5106,12897.0
2021-12-07 09:45:00,168.16,168.93,167.72,168.83,21662.0,167.3912,168.1576,166.9532,168.0581,21662.0
2021-12-07 09:50:00,168.99,169.72,168.89,169.22,22518.0,168.2174,168.944,168.1178,168.4463,22518.0
2021-12-07 09:55:00,169.22,169.22,168.41,169.14,19034.0,168.4463,168.4463,167.64,168.3667,19034.0
2021-12-07 10:00:00,169.28,169.4,168.37,168.85,18644.0,168.506,168.6255,167.6002,168.078,18644.0
2021-12-07 10:05:00,168.9,168.95,168.22,168.81,19438.0,168.1278,168.1775,167.4509,168.0382,19438.0
2021-12-07 10:10:00,168.76,169.37,168.6,169.13,11970.0,167.9884,168.5956,167.8292,168.3567,11970.0
2021-12-07 10:15:00,169.08,169.82,168.93,169.7,43367.0,168.307,169.0436,168.1576,168.9241,43367.0
2021-12-07 10:20:00,169.72,169.85,169.14,169.5,49775.0,168.944,169.0734,168.3667,168.725,49775.0
2021-12-07 10:25:00,169.45,169.97,169.04,169.09,10983.0,168.6753,169.1929,168.2671,168.3169,10983.0
2021-12-07 10:30:00,169.09,169.5,168.81,169.2,14391.0,168.3169,168.725,168.0382,168.4264,14391.0
2021-12-07 10:35:00,169.19,169.52,169.04,169.06,14917.0,168.4165,168.7449,168.2671,168.287,14917.0
2021-12-07 10:40:00,169.01,169.15,168.81,169.15,8002.0,168.2373,168.3766,168.0382,168.3766,8002.0
2021-12-07 10:45:00,169.1,169.2,168.94,168.94,8681.0,168.3269,168.4264,168.1676,168.1676,8681.0
2021-12-07 10:50:00,168.95,169.43,168.63,169.4,10510.0,168.1775,168.6554,167.859,168.6255,10510.0
2021-12-07 10:55:00,169.4,169.66,169.06,169.21,12305.0,168.6255,168.8843,168.287,168.4364,12305.0
2021-12-07 11:00:00,169.38,169.55,168.61,168.69,12893.0,168.6056,168.7748,167.8391,167.9187,12893.0
2021-12-07 11:05:00,168.67,168.69,168.2,168.36,5794.0,167.8988,167.9187,167.431,167.5902,5794.0
2021-12-07 11:10:00,168.3,168.3,167.41,167.41,7576.0,167.5305,167.5305,166.6446,166.6446,7576.0
2021-12-07 11:15:00,167.43,167.59,166.84,167.58,15136.0,166.6645,166.8238,166.0772,166.8138,15136.0
2021-12-07 11:20:00,167.51,167.82,167.2,167.2,18812.0,166.7441,167.0527,166.4356,166.4356,18812.0
2021-12-07 11:25:00,167.18,167.4,166.91,166.92,16649.0,166.4156,166.6346,166.1469,166.1568,16649.0
2021-12-07 11:30:00,166.98,167.35,166.72,167.01,42905.0,166.2166,166.5849,165.9577,166.2464,42905.0
2021-12-07 11:35:00,166.99,167.31,166.71,166.71,9935.0,166.2265,166.545,165.9478,165.9478,9935.0
2021-12-07 11:40:00,166.64,166.76,166.01,166.76,37572.0,165.8781,165.9976,165.251,165.9976,37572.0
2021-12-07 11:45:00,166.76,166.86,166.21,166.21,11862.0,165.9976,166.0971,165.4501,165.4501,11862.0
2021-12-07 11:50:00,166.28,166.31,165.61,165.89,22635.0,165.5198,165.5496,164.8528,165.1315,22635.0
2021-12-07 11:55:00,165.74,166.16,165.58,165.58,21768.0,164.9822,165.4003,164.823,164.823,21768.0
2021-12-07 12:00:00,165.54,166.11,165.31,166.1,19213.0,164.7831,165.3505,164.5542,165.3406,19213.0
2021-12-07 12:05:00,166.11,166.2,165.92,166.19,11402.0,165.3505,165.4401,165.1614,165.4302,11402.0
2021-12-07 12:10:00,166.16,166.71,166.16,166.43,15443.0,165.4003,165.9478,165.4003,165.6691,15443.0
2021-12-07 12:15:00,166.41,166.7,166.25,166.37,16996.0,165.6492,165.9378,165.4899,165.6093,16996.0
2021-12-07 12:20:00,166.37,167.18,166.34,167.18,8909.0,165.6093,166.4156,165.5795,166.4156,8909.0
2021-12-07 12:25:00,167.18,167.36,167.09,167.23,9205.0,166.4156,166.5948,166.3261,166.4654,9205.0
2021-12-07 12:30:00,167.21,167.52,167.1,167.52,7391.0,166.4455,166.7541,166.336,166.7541,7391.0
2021-12-07 12:35:00,167.57,167.89,167.57,167.82,11327.0,166.8039,167.1224,166.8039,167.0527,11327.0
2021-12-07 12:40:00,167.8,167.89,167.64,167.66,8276.0,167.0328,167.1224,166.8735,166.8934,8276.0
2021-12-07 12:45:00,167.63,167.94,167.55,167.82,6790.0,166.8636,167.1722,166.784,167.0527,6790.0
2021-12-07 12:50:00,167.84,167.9,167.67,167.78,10183.0,167.0726,167.1324,166.9034,167.0129,10183.0
2021-12-07 12:55:00,167.75,167.83,167.71,167.77,6445.0,166.983,167.0627,166.9432,167.0029,6445.0
2021-12-07 13:00:00,167.72,167.8,167.54,167.58,8368.0,166.9532,167.0328,166.774,166.8138,8368.0
2021-12-07 13:05:00,167.51,167.56,166.94,166.94,5123.0,166.7441,166.7939,166.1767,166.1767,5123.0
2021-12-07 13:10:00,166.91,166.91,166.42,166.73,6469.0,166.1469,166.1469,165.6591,165.9677,6469.0
2021-12-07 13:15:00,166.73,167.26,166.73,167.23,4718.0,165.9677,166.4953,165.9677,166.4654,4718.0
2021-12-07 13:20:00,167.19,167.37,167.19,167.27,6410.0,166.4256,166.6048,166.4256,166.5052,6410.0
2021-12-07 13:25:00,167.25,167.3,166.96,167.1,5570.0,166.4853,166.5351,166.1966,166.336,5570.0
2021-12-07 13:30:00,167.15,167.57,167.15,167.57,4315.0,166.3858,166.8039,166.3858,166.8039,4315.0
2021-12-07 13:35:00,167.53,167.82,167.37,167.43,7144.0,166.764,167.0527,166.6048,166.6645,7144.0
2021-12-07 13:40:00,167.44,167.55,167.42,167.54,4955.0,166.6745,166.784,166.6545,166.774,4955.0
2021-12-07 13:45:00,167.5,167.55,167.29,167.52,9522.0,166.7342,166.784,166.5251,166.7541,9522.0
2021-12-07 13:50:00,167.53,167.73,167.53,167.58,4096.0,166.764,166.9631,166.764,166.8138,4096.0
2021-12-07 13:55:00,167.55,167.8,167.54,167.8,8077.0,166.784,167.0328,166.774,167.0328,8077.0
2021-12-07 14:00:00,167.84,168.03,167.75,167.91,6486.0,167.0726,167.2618,166.983,167.1423,6486.0
2021-12-07 14:05:00,167.82,167.95,167.73,167.85,5394.0,167.0527,167.1821,166.9631,167.0826,5394.0
2021-12-07 14:10:00,167.81,167.81,167.56,167.56,5157.0,167.0428,167.0428,166.7939,166.7939,5157.0
2021-12-07 14:15:00,167.55,167.92,167.54,167.74,9116.0,166.784,167.1523,166.774,166.9731,9116.0
2021-12-07 14:20:00,167.75,167.95,167.68,167.92,7814.0,166.983,167.1821,166.9134,167.1523,7814.0
2021-12-07 14:25:00,167.98,168.2,167.87,168.16,16793.0,167.212,167.431,167.1025,167.3912,16793.0
2021-12-07 14:30:00,168.11,168.42,168.06,168.26,7198.0,167.3414,167.65,167.2916,167.4907,7198.0
2021-12-07 14:35:00,168.29,168.49,168.23,168.49,8300.0,167.5206,167.7197,167.4608,167.7197,8300.0
2021-12-07 14:40:00,168.48,168.79,168.35,168.77,14947.0,167.7097,168.0183,167.5803,167.9984,14947.0
2021-12-07 14:45:00,168.76,168.82,168.41,168.81,8103.0,167.9884,168.0481,167.64,168.0382,8103.0
2021-12-07 14:50:00,168.89,169.38,168.85,169.38,16092.0,168.1178,168.6056,168.078,168.6056,16092.0
2021-12-07 14:55:00,169.41,169.41,169.11,169.18,23543.0,168.6354,168.6354,168.3368,168.4065,23543.0
2021-12-07 15:00:00,169.15,169.3,169.06,169.08,14607.0,168.3766,168.5259,168.287,168.307,14607.0
2021-12-07 15:05:00,169.13,169.44,169.12,169.13,21547.0,168.3567,168.6653,168.3468,168.3567,21547.0
2021-12-07 15:10:00,169.12,169.14,168.55,168.55,16066.0,168.3468,168.3667,167.7794,167.7794,16066.0
2021-12-07 15:15:00,168.54,169.21,168.5,169.18,20813.0,167.7694,168.4364,167.7296,168.4065,20813.0
2021-12-07 15:20:00,169.22,169.25,168.19,168.3,17567.0,168.4463,168.4762,167.421,167.5305,17567.0
2021-12-07 15:25:00,168.27,168.45,168.1,168.19,33923.0,167.5007,167.6798,167.3314,167.421,33923.0
2021-12-07 15:30:00,168.14,168.42,167.13,167.26,22565.0,167.3713,167.65,166.3659,166.4953,22565.0
2021-12-07 15:35:00,167.26,167.31,166.34,166.41,28745.0,166.4953,166.545,165.5795,165.6492,28745.0
2021-12-07 15:40:00,166.48,166.79,166.04,166.05,38856.0,165.7188,166.0274,165.2809,165.2908,38856.0
2021-12-07 15:45:00,166.07,166.29,165.91,166.13,44747.0,165.3107,165.5297,165.1514,165.3704,44747.0
2021-12-07 15:50:00,166.09,166.09,165.37,166.06,97106.0,165.3306,165.3306,164.6139,165.3008,97106.0
2021-12-07 15:55:00,166.06,166.64,166.0,166.59,137292.0,165.3008,165.8781,165.241,165.8283,137292.0
2021-12-08 09:30:00,171.37,174.49,168.05,168.42,192127.0,170.5865,173.6922,167.2817,167.65,192127.0
2021-12-08 09:35:00,168.42,170.0,168.14,169.41,91103.0,167.65,169.2227,167.3713,168.6354,91103.0
2021-12-08 09:40:00,169.55,171.5,169.12,169.45,112358.0,168.7748,170.7159,168.3468,168.6753,112358.0
2021-12-08 09:45:00,169.36,172.39,169.36,171.69,57619.0,168.5857,171.6018,168.5857,170.905,57619.0
2021-12-08 09:50:00,171.44,172.11,171.02,171.38,45972.0,170.6562,171.3231,170.2381,170.5964,45972.0
2021-12-08 09:55:00,171.27,171.41,170.17,170.25,42325.0,170.4869,170.6263,169.392,169.4716,42325.0
2021-12-08 10:00:00,170.34,171.68,170.34,171.05,34845.0,169.5612,170.8951,169.5612,170.2679,34845.0
2021-12-08 10:05:00,170.92,171.05,170.23,170.81,56745.0,170.1385,170.2679,169.4517,170.029,56745.0
2021-12-08 10:10:00,170.92,171.53,170.28,170.53,25243.0,170.1385,170.7458,169.5015,169.7503,25243.0
2021-12-08 10:15:00,170.53,172.12,170.52,171.88,36604.0,169.7503,171.3331,169.7404,171.0942,36604.0
2021-12-08 10:20:00,171.83,172.55,171.19,171.3,48659.0,171.0444,171.7611,170.4073,170.5168,48659.0
2021-12-08 10:25:00,171.31,171.9,170.97,171.15,49569.0,170.5268,171.1141,170.1883,170.3675,49569.0
2021-12-08 10:30:00,171.06,171.09,170.64,170.9,41410.0,170.2779,170.3078,169.8598,170.1186,41410.0
2021-12-08 10:35:00,170.96,171.6,170.77,171.13,18065.0,170.1784,170.8154,169.9892,170.3476,18065.0
2021-12-08 10:40:00,171.05,171.08,169.83,170.16,25080.0,170.2679,170.2978,169.0535,169.382,25080.0
2021-12-08 10:45:00,170.14,170.4,169.68,170.3,11916.0,169.3621,169.6209,168.9042,169.5214,11916.0
2021-12-08 10:50:00,170.37,171.53,170.2,171.43,43208.0,169.5911,170.7458,169.4218,170.6462,43208.0
2021-12-08 10:55:00,171.41,171.71,171.21,171.43,20055.0,170.6263,170.9249,170.4272,170.6462,20055.0
2021-12-08 11:00:00,171.37,171.43,170.7,170.91,21224.0,170.5865,170.6462,169.9195,170.1286,21224.0
2021-12-08 11:05:00,170.97,171.32,170.69,170.76,16940.0,170.1883,170.5367,169.9096,169.9793,16940.0
2021-12-08 11:10:00,170.8,171.35,170.8,171.2,10722.0,170.0191,170.5666,170.0191,170.4173,10722.0
2021-12-08 11:15:00,171.26,171.3,170.79,171.14,10546.0,170.477,170.5168,170.0091,170.3575,10546.0
2021-12-08 11:20:00,171.11,172.13,171.02,172.06,17278.0,170.3277,171.343,170.2381,171.2733,17278.0
2021-12-08 11:25:00,172.08,172.51,172.01,172.25,27633.0,171.2932,171.7213,171.2236,171.4625,27633.0
2021-12-08 11:30:00,172.21,172.86,172.21,172.35,15336.0,171.4226,172.0697,171.4226,171.562,15336.0
2021-12-08 11:35:00,172.29,173.03,172.28,172.94,9891.0,171.5023,172.2389,171.4923,172.1493,9891.0
2021-12-08 11:40:00,172.98,173.25,172.8,173.0,11111.0,172.1891,172.4579,172.0099,172.209,11111.0
2021-12-08 11:45:00,173.0,173.5,173.0,173.33,12937.0,172.209,172.7067,172.209,172.5375,12937.0
2021-12-08 11:50:00,173.28,173.38,172.83,173.11,15446.0,172.4878,172.5873,172.0398,172.3185,15446.0
2021-12-08 11:55:00,173.06,173.35,172.73,172.92,24548.0,172.2688,172.5574,171.9403,172.1294,24548.0
2021-12-08 12:00:00,172.9,173.25,172.89,173.21,8836.0,172.1095,172.4579,172.0995,172.4181,8836.0
2021-12-08 12:05:00,173.21,173.64,173.09,173.51,18952.0,172.4181,172.8461,172.2986,172.7167,18952.0
2021-12-08 12:10:00,173.52,173.89,173.32,173.38,21649.0,172.7267,173.095,172.5276,172.5873,21649.0
2021-12-08 12:15:00,173.38,173.42,173.19,173.28,6425.0,172.5873,172.6271,172.3982,172.4878,6425.0
2021-12-08 12:20:00,173.27,173.31,172.96,173.31,28611.0,172.4778,172.5176,172.1692,172.5176,28611.0
2021-12-08 12:25:00,173.22,173.5,173.05,173.46,10523.0,172.428,172.7067,172.2588,172.6669,10523.0
2021-12-08 12:30:00,173.45,173.92,173.41,173.67,7797.0,172.657,173.1248,172.6172,172.876,7797.0
2021-12-08 12:35:00,173.67,173.86,173.4,173.71,59058.0,172.876,173.0651,172.6072,172.9158,59058.0
2021-12-08 12:40:00,173.67,173.91,173.41,173.89,18481.0,172.876,173.1149,172.6172,173.095,18481.0
2021-12-08 12:45:00,173.89,174.13,173.82,174.09,15100.0,173.095,173.3339,173.0253,173.294,15100.0
2021-12-08 12:50:00,174.15,174.26,173.94,174.17,13704.0,173.3538,173.4633,173.1447,173.3737,13704.0
2021-12-08 12:55:00,174.17,174.21,173.98,174.06,10009.0,173.3737,173.4135,173.1846,173.2642,10009.0
2021-12-08 13:00:00,174.14,174.6,174.07,174.09,13424.0,173.3438,173.8017,173.2741,173.294,13424.0
2021-12-08 13:05:00,174.09,174.12,173.61,173.66,14432.0,173.294,173.3239,172.8162,172.866,14432.0
2021-12-08 13:10:00,173.69,173.69,173.23,173.34,10232.0,172.8959,172.8959,172.438,172.5475,10232.0
2021-12-08 13:15:00,173.34,174.09,173.32,174.09,21815.0,172.5475,173.294,172.5276,173.294,21815.0
2021-12-08 13:20:00,174.09,174.14,173.75,173.75,7245.0,173.294,173.3438,172.9556,172.9556,7245.0
2021-12-08 13:25:00,173.75,173.89,173.25,173.25,10427.0,172.9556,173.095,172.4579,172.4579,10427.0
2021-12-08 13:30:00,173.32,173.32,173.13,173.21,13187.0,172.5276,172.5276,172.3384,172.4181,13187.0
2021-12-08 13:35:00,173.27,173.58,173.27,173.54,5525.0,172.4778,172.7864,172.4778,172.7466,5525.0
2021-12-08 13:40:00,173.56,173.77,173.51,173.61,7213.0,172.7665,172.9755,172.7167,172.8162,7213.0
2021-12-08 13:45:00,173.58,173.96,173.38,173.89,9147.0,172.7864,173.1646,172.5873,173.095,9147.0
2021-12-08 13:50:00,173.89,174.13,173.71,173.71,6874.0,173.095,173.3339,172.9158,172.9158,6874.0
2021-12-08 13:55:00,173.67,173.75,173.24,173.24,10387.0,172.876,172.9556,172.4479,172.4479,10387.0
2021-12-08 14:00:00,173.3,173.35,172.67,173.31,35170.0,172.5077,172.5574,171.8805,172.5176,35170.0
2021-12-08 14:05:00,173.31,173.34,172.34,172.36,12216.0,172.5176,172.5475,171.5521,171.572,12216.0
2021-12-08 14:10:00,172.35,172.55,172.34,172.34,7596.0,171.562,171.7611,171.5521,171.5521,7596.0
2021-12-08 14:15:00,172.43,172.63,172.23,172.45,9281.0,171.6416,171.8407,171.4426,171.6615,9281.0
2021-12-08 14:20:00,172.44,172.63,172.23,172.3,7744.0,171.6516,171.8407,171.4426,171.5122,7744.0
2021-12-08 14:25:00,172.33,172.33,171.95,172.09,12208.0,171.5421,171.5421,171.1638,171.3032,12208.0
2021-12-08 14:30:00,172.1,172.27,172.01,172.16,10742.0,171.3131,171.4824,171.2236,171.3729,10742.0
2021-12-08 14:35:00,172.16,172.19,171.98,172.13,11163.0,171.3729,171.4027,171.1937,171.343,11163.0
2021-12-08 14:40:00,172.17,172.42,172.1,172.4,12076.0,171.3828,171.6317,171.3131,171.6118,12076.0
2021-12-08 14:45:00,172.4,172.58,172.17,172.58,8016.0,171.6118,171.791,171.3828,171.791,8016.0
2021-12-08 14:50:00,172.59,172.8,172.51,172.63,7794.0,171.8009,172.0099,171.7213,171.8407,7794.0
2021-12-08 14:55:00,172.68,173.27,172.68,173.21,8886.0,171.8905,172.4778,171.8905,172.4181,8886.0
2021-12-08 15:00:00,173.19,173.26,172.66,172.74,12112.0,172.3982,172.4678,171.8706,171.9502,12112.0
2021-12-08 15:05:00,172.75,172.95,172.37,172.46,12046.0,171.9602,172.1593,171.5819,171.6715,12046.0
2021-12-08 15:10:00,172.46,172.95,172.45,172.8,13338.0,171.6715,172.1593,171.6615,172.0099,13338.0
2021-12-08 15:15:00,172.84,173.04,172.84,172.89,8087.0,172.0498,172.2489,172.0498,172.0995,8087.0
2021-12-08 15:20:00,172.89,173.06,172.8,172.93,10448.0,172.0995,172.2688,172.0099,172.1394,10448.0
2021-12-08 15:25:00,172.93,173.09,172.93,173.03,20151.0,172.1394,172.2986,172.1394,172.2389,20151.0
2021-12-08 15:30:00,173.0,173.04,172.5,172.51,28658.0,172.209,172.2489,171.7113,171.7213,28658.0
2021-12-08 15:35:00,172.53,172.7,172.37,172.4,15653.0,171.7412,171.9104,171.5819,171.6118,15653.0
2021-12-08 15:40:00,172.41,172.58,172.17,172.22,25849.0,171.6217,171.791,171.3828,171.4326,25849.0
2021-12-08 15:45:00,172.19,172.42,172.19,172.42,30769.0,171.4027,171.6317,171.4027,171.6317,30769.0
2021-12-08 15:50:00,172.43,172.73,172.36,172.62,49695.0,171.6416,171.9403,171.572,171.8308,49695.0
2021-12-08 15:55:00,172.62,172.66,172.19,172.4,88358.0,171.8308,171.8706,171.4027,171.6118,88358.0
2021-12-09 09:30:00,169.69,170.36,168.74,169.15,44715.0,168.9142,169.5811,167.9685,168.3766,44715.0
2021-12-09 09:35:00,169.33,171.41,169.16,171.33,23560.0,168.5558,170.6263,168.3866,170.5467,23560.0
2021-12-09 09:40:00,171.5,171.63,170.78,170.93,16228.0,170.7159,170.8453,169.9992,170.1485,16228.0
2021-12-09 09:45:00,171.01,171.59,170.82,171.03,15593.0,170.2281,170.8055,170.039,170.248,15593.0
2021-12-09 09:50:00,170.77,172.13,170.77,171.83,8512.0,169.9892,171.343,169.9892,171.0444,8512.0
2021-12-09 09:55:00,171.92,172.65,171.55,171.59,14502.0,171.134,171.8606,170.7657,170.8055,14502.0
2021-12-09 10:00:00,171.61,171.7,170.95,171.33,23168.0,170.8254,170.915,170.1684,170.5467,23168.0
2021-12-09 10:05:00,171.37,171.6,170.55,170.63,12044.0,170.5865,170.8154,169.7702,169.8499,12044.0
2021-12-09 10:10:00,170.68,170.81,169.94,169.95,39253.0,169.8996,170.029,169.163,169.173,39253.0
2021-12-09 10:15:00,169.84,170.52,169.84,170.09,9357.0,169.0635,169.7404,169.0635,169.3123,9357.0
2021-12-09 10:20:00,170.11,170.32,169.75,170.02,7674.0,169.3322,169.5413,168.9739,169.2427,7674.0
2021-12-09 10:25:00,170.15,170.42,169.85,170.42,6190.0,169.3721,169.6408,169.0734,169.6408,6190.0
2021-12-09 10:30:00,170.38,170.92,170.15,170.83,10457.0,169.601,170.1385,169.3721,170.049,10457.0
2021-12-09 10:35:00,170.74,170.92,170.21,170.21,11582.0,169.9594,170.1385,169.4318,169.4318,11582.0
2021-12-09 10:40:00,170.18,170.22,169.76,170.19,60942.0,169.4019,169.4417,168.9838,169.4119,60942.0
2021-12-09 10:45:00,170.25,170.45,169.85,170.43,50251.0,169.4716,169.6707,169.0734,169.6508,50251.0
2021-12-09 10:50:00,170.51,170.59,170.19,170.36,7030.0,169.7304,169.8101,169.4119,169.5811,7030.0
2021-12-09 10:55:00,170.24,170.73,170.18,170.52,4775.0,169.4617,169.9494,169.4019,169.7404,4775.0
2021-12-09 11:00:00,170.54,170.54,170.05,170.18,8071.0,169.7603,169.7603,169.2725,169.4019,8071.0
2021-12-09 11:05:00,170.1,170.39,169.93,170.39,4841.0,169.3223,169.611,169.1531,169.611,4841.0
2021-12-09 11:10:00,170.34,170.53,170.26,170.35,5023.0,169.5612,169.7503,169.4816,169.5711,5023.0
2021-12-09 11:15:00,170.31,170.32,169.82,170.08,16953.0,169.5313,169.5413,169.0436,169.3024,16953.0
2021-12-09 11:20:00,170.16,170.46,169.82,170.37,7798.0,169.382,169.6806,169.0436,169.5911,7798.0
2021-12-09 11:25:00,170.59,170.66,170.39,170.39,4443.0,169.8101,169.8797,169.611,169.611,4443.0
2021-12-09 11:30:00,170.48,170.71,170.33,170.53,7941.0,169.7006,169.9295,169.5512,169.7503,7941.0
2021-12-09 11:35:00,170.53,170.54,169.9,169.93,9644.0,169.7503,169.7603,169.1232,169.1531,9644.0
2021-12-09 11:40:00,170.08,170.3,170.03,170.22,4053.0,169.3024,169.5214,169.2526,169.4417,4053.0
2021-12-09 11:45:00,170.31,170.46,170.25,170.42,3391.0,169.5313,169.6806,169.4716,169.6408,3391.0
2021-12-09 11:50:00,170.47,170.55,169.87,169.87,2704.0,169.6906,169.7702,169.0933,169.0933,2704.0
2021-12-09 11:55:00,169.99,170.0,169.76,169.89,4920.0,169.2128,169.2227,168.9838,169.1133,4920.0
2021-12-09 12:00:00,169.9,170.05,169.77,169.78,8513.0,169.1232,169.2725,168.9938,169.0038,8513.0
2021-12-09 12:05:00,169.74,169.89,169.67,169.89,7861.0,168.9639,169.1133,168.8943,169.1133,7861.0
2021-12-09 12:10:00,169.82,170.01,169.76,169.95,15259.0,169.0436,169.2327,168.9838,169.173,15259.0
2021-12-09 12:15:00,169.92,170.14,169.72,169.73,10070.0,169.1431,169.3621,168.944,168.954,10070.0
2021-12-09 12:20:00,169.75,170.0,169.74,169.94,8928.0,168.9739,169.2227,168.9639,169.163,8928.0
2021-12-09 12:25:00,169.92,170.19,169.81,170.02,6922.0,169.1431,169.4119,169.0336,169.2427,6922.0
2021-12-09 12:30:00,170.02,170.13,169.92,170.06,4670.0,169.2427,169.3522,169.1431,169.2825,4670.0
2021-12-09 12:35:00,170.02,170.17,169.97,170.06,6401.0,169.2427,169.392,169.1929,169.2825,6401.0
2021-12-09 12:40:00,170.14,170.66,170.14,170.62,3273.0,169.3621,169.8797,169.3621,169.8399,3273.0
2021-12-09 12:45:00,170.62,170.76,170.56,170.67,3029.0,169.8399,169.9793,169.7802,169.8897,3029.0
2021-12-09 12:50:00,170.71,170.78,170.67,170.78,3148.0,169.9295,169.9992,169.8897,169.9992,3148.0
2021-12-09 12:55:00,170.89,170.9,170.74,170.76,4456.0,170.1087,170.1186,169.9594,169.9793,4456.0
2021-12-09 13:00:00,170.7,170.7,170.5,170.5,2900.0,169.9195,169.9195,169.7205,169.7205,2900.0
2021-12-09 13:05:00,170.56,170.66,170.53,170.56,2223.0,169.7802,169.8797,169.7503,169.7802,2223.0
2021-12-09 13:10:00,170.5,170.85,170.5,170.85,2130.0,169.7205,170.0689,169.7205,170.0689,2130.0
2021-12-09 13:15:00,170.84,171.02,170.79,170.79,2700.0,170.0589,170.2381,170.0091,170.0091,2700.0
2021-12-09 13:20:00,170.76,170.76,170.44,170.45,2094.0,169.9793,169.9793,169.6607,169.6707,2094.0
2021-12-09 13:25:00,170.42,170.42,170.23,170.23,1665.0,169.6408,169.6408,169.4517,169.4517,1665.0
2021-12-09 13:30:00,170.19,170.5,170.14,170.5,1800.0,169.4119,169.7205,169.3621,169.7205,1800.0
2021-12-09 13:35:00,170.47,170.62,170.31,170.5,3911.0,169.6906,169.8399,169.5313,169.7205,3911.0
2021-12-09 13:40:00,170.47,170.65,170.29,170.29,3044.0,169.6906,169.8698,169.5114,169.5114,3044.0
2021-12-09 13:45:00,170.31,170.44,170.0,170.0,4400.0,169.5313,169.6607,169.2227,169.2227,4400.0
2021-12-09 13:50:00,169.97,170.33,169.96,170.28,14956.0,169.1929,169.5512,169.1829,169.5015,14956.0
2021-12-09 13:55:00,170.3,170.72,170.3,170.6,3100.0,169.5214,169.9395,169.5214,169.82,3100.0
2021-12-09 14:00:00,170.66,171.03,170.64,170.92,3040.0,169.8797,170.248,169.8598,170.1385,3040.0
2021-12-09 14:05:00,170.98,171.24,170.98,171.1,2787.0,170.1983,170.4571,170.1983,170.3177,2787.0
2021-12-09 14:10:00,171.16,171.27,171.1,171.11,2100.0,170.3774,170.4869,170.3177,170.3277,2100.0
2021-12-09 14:15:00,171.17,171.31,171.17,171.23,2250.0,170.3874,170.5268,170.3874,170.4471,2250.0
2021-12-09 14:20:00,171.34,171.41,171.2,171.41,1509.0,170.5566,170.6263,170.4173,170.6263,1509.0
2021-12-09 14:25:00,171.47,171.47,170.95,170.95,5626.0,170.686,170.686,170.1684,170.1684,5626.0
2021-12-09 14:30:00,170.95,171.07,170.41,170.64,4226.0,170.1684,170.2879,169.6309,169.8598,4226.0
2021-12-09 14:35:00,170.58,170.73,170.47,170.64,3215.0,169.8001,169.9494,169.6906,169.8598,3215.0
2021-12-09 14:40:00,170.62,170.74,170.62,170.73,3402.0,169.8399,169.9594,169.8399,169.9494,3402.0
2021-12-09 14:45:00,170.68,170.77,170.67,170.72,3259.0,169.8996,169.9892,169.8897,169.9395,3259.0
2021-12-09 14:50:00,170.72,170.91,170.72,170.83,8535.0,169.9395,170.1286,169.9395,170.049,8535.0
2021-12-09 14:55:00,170.79,170.86,170.7,170.77,8700.0,170.0091,170.0788,169.9195,169.9892,8700.0
2021-12-09 15:00:00,170.79,171.16,170.69,170.86,9620.0,170.0091,170.3774,169.9096,170.0788,9620.0
2021-12-09 15:05:00,170.83,170.85,170.51,170.68,9128.0,170.049,170.0689,169.7304,169.8996,9128.0
2021-12-09 15:10:00,170.73,170.82,170.5,170.76,14861.0,169.9494,170.039,169.7205,169.9793,14861.0
2021-12-09 15:15:00,170.78,171.08,170.65,171.08,8258.0,169.9992,170.2978,169.8698,170.2978,8258.0
2021-12-09 15:20:00,170.99,171.03,170.61,170.72,9515.0,170.2082,170.248,169.83,169.9395,9515.0
2021-12-09 15:25:00,170.72,170.99,170.64,170.92,10551.0,169.9395,170.2082,169.8598,170.1385,10551.0
2021-12-09 15:30:00,170.93,171.4,170.79,170.79,13220.0,170.1485,170.6163,170.0091,170.0091,13220.0
2021-12-09 15:35:00,170.71,170.89,170.56,170.87,12411.0,169.9295,170.1087,169.7802,170.0888,12411.0
2021-12-09 15:40:00,170.87,171.1,170.8,170.94,12211.0,170.0888,170.3177,170.0191,170.1585,12211.0
2021-12-09 15:45:00,170.85,171.09,170.67,170.93,26542.0,170.0689,170.3078,169.8897,170.1485,26542.0
2021-12-09 15:50:00,170.9,171.0,170.37,170.46,58389.0,170.1186,170.2182,169.5911,169.6806,58389.0
2021-12-09 15:55:00,170.48,170.48,169.67,169.7,126817.0,169.7006,169.7006,168.8943,168.9241,126817.0
2021-12-10 09:30:00,170.43,170.87,169.8,169.82,16098.0,169.6508,170.0888,169.0237,169.0436,16098.0
2021-12-10 09:35:00,169.74,170.47,169.27,170.05,8418.0,168.9639,169.6906,168.4961,169.2725,8418.0
2021-12-10 09:40:00,169.52,169.86,168.01,168.16,3690.0,168.7449,169.0834,167.2418,167.3912,3690.0
2021-12-10 09:45:00,168.0,168.13,166.9,166.9,6144.0,167.2319,167.3613,166.1369,166.1369,6144.0
2021-12-10 09:50:00,167.19,167.45,166.61,167.33,10790.0,166.4256,166.6844,165.8482,166.565,10790.0
2021-12-10 09:55:00,167.26,167.92,166.75,167.54,17516.0,166.4953,167.1523,165.9876,166.774,17516.0
2021-12-10 10:00:00,167.81,167.81,166.91,167.14,7654.0,167.0428,167.0428,166.1469,166.3758,7654.0
2021-12-10 10:05:00,167.01,167.19,166.35,167.11,13869.0,166.2464,166.4256,165.5894,166.346,13869.0
2021-12-10 10:10:00,167.02,167.39,166.84,167.17,7540.0,166.2564,166.6247,166.0772,166.4057,7540.0
2021-12-10 10:15:00,167.13,167.4,167.04,167.24,6388.0,166.3659,166.6346,166.2763,166.4754,6388.0
2021-12-10 10:20:00,167.2,167.6,167.07,167.28,8913.0,166.4356,166.8337,166.3061,166.5152,8913.0
2021-12-10 10:25:00,167.05,167.29,166.83,167.29,5140.0,166.2862,166.5251,166.0672,166.5251,5140.0
2021-12-10 10:30:00,167.34,167.9,167.17,167.73,20107.0,166.5749,167.1324,166.4057,166.9631,20107.0
2021-12-10 10:35:00,167.68,167.92,167.46,167.77,13485.0,166.9134,167.1523,166.6944,167.0029,13485.0
2021-12-10 10:40:00,167.76,167.76,166.5,166.66,29301.0,166.993,166.993,165.7388,165.898,29301.0
2021-12-10 10:45:00,166.7,166.7,166.28,166.28,7881.0,165.9378,165.9378,165.5198,165.5198,7881.0
2021-12-10 10:50:00,166.14,167.02,166.14,167.0,15417.0,165.3804,166.2564,165.3804,166.2365,15417.0
2021-12-10 10:55:00,167.0,167.0,166.44,166.44,4919.0,166.2365,166.2365,165.679,165.679,4919.0
2021-12-10 11:00:00,166.36,166.64,166.31,166.46,5217.0,165.5994,165.8781,165.5496,165.6989,5217.0
2021-12-10 11:05:00,166.54,166.56,165.8,165.96,23305.0,165.7786,165.7985,165.042,165.2012,23305.0
2021-12-10 11:10:00,165.96,166.02,165.46,165.56,16553.0,165.2012,165.2609,164.7035,164.803,16553.0
2021-12-10 11:15:00,165.49,166.07,165.1,165.96,8842.0,164.7334,165.3107,164.3452,165.2012,8842.0
2021-12-10 11:20:00,165.85,165.95,165.74,165.83,8283.0,165.0917,165.1913,164.9822,165.0718,8283.0
2021-12-10 11:25:00,165.82,166.08,165.8,165.9,3896.0,165.0619,165.3207,165.042,165.1415,3896.0
2021-12-10 11:30:00,165.89,166.63,165.87,166.46,13530.0,165.1315,165.8682,165.1116,165.6989,13530.0
2021-12-10 11:35:00,166.35,166.45,166.13,166.19,4995.0,165.5894,165.689,165.3704,165.4302,4995.0
2021-12-10 11:40:00,166.07,166.58,165.99,166.58,4199.0,165.3107,165.8184,165.2311,165.8184,4199.0
2021-12-10 11:45:00,166.51,166.98,166.51,166.93,10015.0,165.7487,166.2166,165.7487,166.1668,10015.0
2021-12-10 11:50:00,167.01,167.06,166.39,166.65,14695.0,166.2464,166.2962,165.6293,165.8881,14695.0
2021-12-10 11:55:00,166.59,166.95,166.35,166.95,3633.0,165.8283,166.1867,165.5894,166.1867,3633.0
2021-12-10 12:00:00,166.97,166.98,166.4,166.4,4125.0,166.2066,166.2166,165.6392,165.6392,4125.0
2021-12-10 12:05:00,166.54,166.76,166.38,166.38,6895.0,165.7786,165.9976,165.6193,165.6193,6895.0
2021-12-10 12:10:00,166.32,166.63,166.31,166.63,10687.0,165.5596,165.8682,165.5496,165.8682,10687.0
2021-12-10 12:15:00,166.55,166.58,165.66,165.77,10003.0,165.7885,165.8184,164.9026,165.0121,10003.0
2021-12-10 12:20:00,165.8,166.14,165.51,166.0,9156.0,165.042,165.3804,164.7533,165.241,9156.0
2021-12-10 12:25:00,166.0,166.36,166.0,166.19,3138.0,165.241,165.5994,165.241,165.4302,3138.0
2021-12-10 12:30:00,166.25,166.33,166.19,166.29,9242.0,165.4899,165.5695,165.4302,165.5297,9242.0
2021-12-10 12:35:00,166.41,166.41,166.08,166.23,4478.0,165.6492,165.6492,165.3207,165.47,4478.0
2021-12-10 12:40:00,166.19,166.24,165.99,166.14,5861.0,165.4302,165.4799,165.2311,165.3804,5861.0
2021-12-10 12:45:00,166.1,166.21,166.08,166.2,2817.0,165.3406,165.4501,165.3207,165.4401,2817.0
2021-12-10 12:50:00,166.2,166.21,165.9,165.95,3838.0,165.4401,165.4501,165.1415,165.1913,3838.0
2021-12-10 12:55:00,166.02,166.08,165.84,166.08,7359.0,165.2609,165.3207,165.0818,165.3207,7359.0
2021-12-10 13:00:00,166.04,166.1,165.78,165.78,7773.0,165.2809,165.3406,165.022,165.022,7773.0
2021-12-10 13:05:00,165.79,165.9,165.75,165.77,3167.0,165.032,165.1415,164.9922,165.0121,3167.0
2021-12-10 13:10:00,165.88,166.1,165.77,166.06,3080.0,165.1216,165.3406,165.0121,165.3008,3080.0
2021-12-10 13:15:00,166.16,166.42,166.16,166.34,3027.0,165.4003,165.6591,165.4003,165.5795,3027.0
2021-12-10 13:20:00,166.36,166.36,165.97,166.17,13138.0,165.5994,165.5994,165.2112,165.4103,13138.0
2021-12-10 13:25:00,166.16,166.23,166.04,166.12,3193.0,165.4003,165.47,165.2809,165.3605,3193.0
2021-12-10 13:30:00,166.0,166.13,165.9,166.06,1854.0,165.241,165.3704,165.1415,165.3008,1854.0
2021-12-10 13:35:00,166.0,166.01,165.85,165.93,1401.0,165.241,165.251,165.0917,165.1714,1401.0
2021-12-10 13:40:00,165.9,165.91,165.79,165.81,2480.0,165.1415,165.1514,165.032,165.0519,2480.0
2021-12-10 13:45:00,165.84,165.97,165.54,165.85,5986.0,165.0818,165.2112,164.7831,165.0917,5986.0
2021-12-10 13:50:00,165.85,165.94,165.71,165.72,2434.0,165.0917,165.1813,164.9524,164.9623,2434.0
2021-12-10 13:55:00,165.66,165.7,165.6,165.66,3631.0,164.9026,164.9424,164.8429,164.9026,3631.0
2021-12-10 14:00:00,165.66,165.8,165.55,165.71,4824.0,164.9026,165.042,164.7931,164.9524,4824.0
2021-12-10 14:05:00,165.71,165.93,165.66,165.88,3470.0,164.9524,165.1714,164.9026,165.1216,3470.0
2021-12-10 14:10:00,165.91,165.92,165.81,165.9,4846.0,165.1514,165.1614,165.0519,165.1415,4846.0
2021-12-10 14:15:00,165.9,166.36,165.86,166.36,4820.0,165.1415,165.5994,165.1017,165.5994,4820.0
2021-12-10 14:20:00,166.46,167.11,166.46,166.89,13363.0,165.6989,166.346,165.6989,166.127,13363.0
2021-12-10 14:25:00,166.91,166.91,166.55,166.72,10414.0,166.1469,166.1469,165.7885,165.9577,10414.0
2021-12-10 14:30:00,166.67,166.93,166.46,166.46,3924.0,165.908,166.1668,165.6989,165.6989,3924.0
2021-12-10 14:35:00,166.57,166.67,166.44,166.6,7740.0,165.8084,165.908,165.679,165.8383,7740.0
2021-12-10 14:40:00,166.59,166.63,166.51,166.57,4192.0,165.8283,165.8682,165.7487,165.8084,4192.0
2021-12-10 14:45:00,166.58,166.84,166.58,166.84,3920.0,165.8184,166.0772,165.8184,166.0772,3920.0
2021-12-10 14:50:00,166.77,167.31,166.77,167.02,8720.0,166.0075,166.545,166.0075,166.2564,8720.0
2021-12-10 14:55:00,167.01,167.02,166.46,166.6,20220.0,166.2464,166.2564,165.6989,165.8383,20220.0
2021-12-10 15:00:00,166.65,166.65,166.26,166.32,5646.0,165.8881,165.8881,165.4998,165.5596,5646.0
2021-12-10 15:05:00,166.29,166.43,166.07,166.43,4447.0,165.5297,165.6691,165.3107,165.6691,4447.0
2021-12-10 15:10:00,166.38,166.44,166.16,166.25,13860.0,165.6193,165.679,165.4003,165.4899,13860.0
2021-12-10 15:15:00,166.23,166.61,166.22,166.56,15961.0,165.47,165.8482,165.46,165.7985,15961.0
2021-12-10 15:20:00,166.57,166.93,166.56,166.89,18970.0,165.8084,166.1668,165.7985,166.127,18970.0
2021-12-10 15:25:00,166.89,167.15,166.78,167.03,9799.0,166.127,166.3858,166.0175,166.2663,9799.0
2021-12-10 15:30:00,167.02,167.75,167.02,167.6,13449.0,166.2564,166.983,166.2564,166.8337,13449.0
2021-12-10 15:35:00,167.62,167.81,167.51,167.71,14158.0,166.8536,167.0428,166.7441,166.9432,14158.0
2021-12-10 15:40:00,167.76,167.76,167.52,167.55,19460.0,166.993,166.993,166.7541,166.784,19460.0
2021-12-10 15:45:00,167.56,167.9,167.51,167.88,25942.0,166.7939,167.1324,166.7441,167.1124,25942.0
2021-12-10 15:50:00,167.91,167.91,167.03,167.09,72460.0,167.1423,167.1423,166.2663,166.3261,72460.0
2021-12-10 15:55:00,167.04,167.1,166.87,166.93,99901.0,166.2763,166.336,166.1071,166.1668,99901.0
2021-12-13 09:30:00,165.01,165.01,161.71,162.09,35302.0,164.2556,164.2556,160.9707,161.3489,35302.0
2021-12-13 09:35:00,162.08,162.93,161.49,162.62,18457.0,161.339,162.1851,160.7517,161.8765,18457.0
2021-12-13 09:40:00,162.46,162.85,162.1,162.21,28888.0,161.7172,162.1054,161.3589,161.4684,28888.0
2021-12-13 09:45:00,162.2,162.45,161.44,161.91,45808.0,161.4584,161.7073,160.7019,161.1697,45808.0
2021-12-13 09:50:00,161.91,161.98,160.41,160.74,30627.0,161.1697,161.2394,159.6766,160.0051,30627.0
2021-12-13 09:55:00,160.74,161.86,160.55,161.68,24447.0,160.0051,161.12,159.816,160.9408,24447.0
2021-12-13 10:00:00,161.65,161.66,160.31,160.41,22149.0,160.9109,160.9209,159.5771,159.6766,22149.0
2021-12-13 10:05:00,160.5,162.05,160.49,162.05,17274.0,159.7662,161.3091,159.7562,161.3091,17274.0
2021-12-13 10:10:00,161.92,161.92,160.87,161.05,21194.0,161.1797,161.1797,160.1345,160.3137,21194.0
2021-12-13 10:15:00,161.07,161.23,160.67,161.12,16554.0,160.3336,160.4928,159.9354,160.3833,16554.0
2021-12-13 10:20:00,161.16,161.23,160.76,161.03,11670.0,160.4232,160.4928,160.025,160.2938,11670.0
2021-12-13 10:25:00,161.03,161.12,160.78,161.0,14460.0,160.2938,160.3833,160.0449,160.2639,14460.0
2021-12-13 10:30:00,161.0,161.4,160.81,161.4,16953.0,160.2639,160.6621,160.0748,160.6621,16953.0
2021-12-13 10:35:00,161.45,162.09,161.35,161.78,25184.0,160.7118,161.3489,160.6123,161.0403,25184.0
2021-12-13 10:40:00,161.84,162.21,161.5,161.74,23443.0,161.1001,161.4684,160.7616,161.0005,23443.0
2021-12-13 10:45:00,161.82,162.37,161.63,162.35,47782.0,161.0801,161.6276,160.891,161.6077,47782.0
2021-12-13 10:50:00,162.38,162.72,162.1,162.32,28613.0,161.6376,161.976,161.3589,161.5779,28613.0
2021-12-13 10:55:00,162.4,162.4,161.21,161.67,25511.0,161.6575,161.6575,160.4729,160.9308,25511.0
2021-12-13 11:00:00,161.69,161.82,161.33,161.56,23249.0,160.9507,161.0801,160.5924,160.8213,23249.0
2021-12-13 11:05:00,161.59,162.06,161.58,161.66,31114.0,160.8512,161.3191,160.8412,160.9209,31114.0
2021-12-13 11:10:00,161.74,161.79,161.28,161.36,24787.0,161.0005,161.0503,160.5426,160.6223,24787.0
2021-12-13 11:15:00,161.36,161.83,161.27,161.39,28069.0,160.6223,161.0901,160.5327,160.6521,28069.0
2021-12-13 11:20:00,161.44,161.65,161.23,161.32,70355.0,160.7019,160.9109,160.4928,160.5824,70355.0
2021-12-13 11:25:00,161.18,161.67,160.43,160.6,73207.0,160.4431,160.9308,159.6965,159.8657,73207.0
2021-12-13 11:30:00,160.52,160.52,159.85,160.17,32256.0,159.7861,159.7861,159.1192,159.4377,32256.0
2021-12-13 11:35:00,160.16,160.72,160.0,160.06,12173.0,159.4277,159.9852,159.2685,159.3282,12173.0
2021-12-13 11:40:00,160.01,160.16,159.6,159.62,23476.0,159.2784,159.4277,158.8703,158.8902,23476.0
2021-12-13 11:45:00,159.59,159.81,159.42,159.61,14704.0,158.8603,159.0793,158.6911,158.8803,14704.0
2021-12-13 11:50:00,159.59,159.65,159.15,159.15,13299.0,158.8603,158.9201,158.4224,158.4224,13299.0
2021-12-13 11:55:00,159.07,159.84,159.03,159.84,12925.0,158.3427,159.1092,158.3029,159.1092,12925.0
2021-12-13 12:00:00,159.79,159.83,159.3,159.65,7545.0,159.0594,159.0992,158.5717,158.9201,7545.0
2021-12-13 12:05:00,159.64,160.26,159.63,160.22,13638.0,158.9101,159.5273,158.9002,159.4875,13638.0
2021-12-13 12:10:00,160.21,160.22,159.76,160.06,11974.0,159.4775,159.4875,159.0296,159.3282,11974.0
2021-12-13 12:15:00,160.05,160.1,159.52,159.52,12991.0,159.3182,159.368,158.7907,158.7907,12991.0
2021-12-13 12:20:00,159.54,159.66,159.35,159.62,17286.0,158.8106,158.93,158.6214,158.8902,17286.0
2021-12-13 12:25:00,159.61,160.02,159.61,159.98,6955.0,158.8803,159.2884,158.8803,159.2486,6955.0
2021-12-13 12:30:00,159.99,160.11,159.63,159.63,10696.0,159.2585,159.378,158.9002,158.9002,10696.0
2021-12-13 12:35:00,159.67,159.98,159.62,159.83,5878.0,158.94,159.2486,158.8902,159.0992,5878.0
2021-12-13 12:40:00,159.76,159.97,159.3,159.83,54403.0,159.0296,159.2386,158.5717,159.0992,54403.0
2021-12-13 12:45:00,159.83,160.09,159.1,159.24,80069.0,159.0992,159.3581,158.3726,158.5119,80069.0
2021-12-13 12:50:00,159.28,159.34,158.91,158.95,32800.0,158.5518,158.6115,158.1835,158.2233,32800.0
2021-12-13 12:55:00,158.94,159.06,158.56,158.93,48164.0,158.2133,158.3328,157.8351,158.2034,48164.0
2021-12-13 13:00:00,159.01,159.2,158.66,159.2,36395.0,158.283,158.4721,157.9346,158.4721,36395.0
2021-12-13 13:05:00,159.15,159.33,159.11,159.19,19245.0,158.4224,158.6015,158.3825,158.4622,19245.0
2021-12-13 13:10:00,159.19,159.55,159.15,159.47,16498.0,158.4622,158.8205,158.4224,158.7409,16498.0
2021-12-13 13:15:00,159.47,159.75,159.44,159.73,8104.0,158.7409,159.0196,158.711,158.9997,8104.0
2021-12-13 13:20:00,159.75,159.94,159.69,159.87,9710.0,159.0196,159.2087,158.9599,159.1391,9710.0
2021-12-13 13:25:00,159.89,160.17,159.85,160.09,10916.0,159.159,159.4377,159.1192,159.3581,10916.0
2021-12-13 13:30:00,160.14,160.32,160.03,160.3,19726.0,159.4078,159.587,159.2983,159.5671,19726.0
2021-12-13 13:35:00,160.29,160.33,160.12,160.2,6574.0,159.5571,159.597,159.3879,159.4676,6574.0
2021-12-13 13:40:00,160.26,160.57,160.21,160.44,32480.0,159.5273,159.8359,159.4775,159.7065,32480.0
2021-12-13 13:45:00,160.43,160.55,160.36,160.49,21355.0,159.6965,159.816,159.6268,159.7562,21355.0
2021-12-13 13:50:00,160.49,160.62,160.44,160.55,6207.0,159.7562,159.8856,159.7065,159.816,6207.0
2021-12-13 13:55:00,160.55,161.0,160.55,160.86,12329.0,159.816,160.2639,159.816,160.1245,12329.0
2021-12-13 14:00:00,160.85,160.85,160.59,160.84,20809.0,160.1146,160.1146,159.8558,160.1046,20809.0
2021-12-13 14:05:00,160.84,160.91,160.71,160.88,9357.0,160.1046,160.1743,159.9752,160.1444,9357.0
2021-12-13 14:10:00,160.87,161.17,160.82,160.97,15594.0,160.1345,160.4331,160.0847,160.234,15594.0
2021-12-13 14:15:00,160.95,161.13,160.8,161.09,6006.0,160.2141,160.3933,160.0648,160.3535,6006.0
2021-12-13 14:20:00,161.09,161.27,161.07,161.25,7562.0,160.3535,160.5327,160.3336,160.5128,7562.0
2021-12-13 14:25:00,161.25,161.28,160.94,161.04,19339.0,160.5128,160.5426,160.2042,160.3037,19339.0
2021-12-13 14:30:00,161.0,161.51,160.92,161.5,27557.0,160.2639,160.7716,160.1843,160.7616,27557.0
2021-12-13 14:35:00,161.5,161.75,161.21,161.28,22815.0,160.7616,161.0105,160.4729,160.5426,22815.0
2021-12-13 14:40:00,161.21,161.29,160.78,160.94,9223.0,160.4729,160.5526,160.0449,160.2042,9223.0
2021-12-13 14:45:00,160.96,160.99,160.71,160.79,11202.0,160.2241,160.2539,159.9752,160.0549,11202.0
2021-12-13 14:50:00,160.83,161.06,160.71,160.92,13455.0,160.0947,160.3236,159.9752,160.1843,13455.0
2021-12-13 14:55:00,161.03,161.17,160.92,161.14,47516.0,160.2938,160.4331,160.1843,160.4033,47516.0
2021-12-13 15:00:00,161.18,161.38,161.14,161.37,32913.0,160.4431,160.6422,160.4033,160.6322,32913.0
2021-12-13 15:05:00,161.32,161.57,161.3,161.43,16319.0,160.5824,160.8313,160.5625,160.6919,16319.0
2021-12-13 15:10:00,161.41,161.7,161.33,161.53,22812.0,160.672,160.9607,160.5924,160.7915,22812.0
2021-12-13 15:15:00,161.58,161.95,161.58,161.66,25932.0,160.8412,161.2096,160.8412,160.9209,25932.0
2021-12-13 15:20:00,161.68,161.82,161.44,161.81,10938.0,160.9408,161.0801,160.7019,161.0702,10938.0
2021-12-13 15:25:00,161.78,161.78,161.46,161.5,31120.0,161.0403,161.0403,160.7218,160.7616,31120.0
2021-12-13 15:30:00,161.47,161.68,161.31,161.31,21684.0,160.7317,160.9408,160.5725,160.5725,21684.0
2021-12-13 15:35:00,161.35,161.61,161.31,161.49,32349.0,160.6123,160.8711,160.5725,160.7517,32349.0
2021-12-13 15:40:00,161.49,161.49,161.05,161.22,28705.0,160.7517,160.7517,160.3137,160.4829,28705.0
2021-12-13 15:45:00,161.26,161.27,160.93,161.0,41715.0,160.5227,160.5327,160.1942,160.2639,41715.0
2021-12-13 15:50:00,160.98,161.38,160.84,161.34,56935.0,160.244,160.6422,160.1046,160.6023,56935.0
2021-12-13 15:55:00,161.36,161.4,160.91,161.01,123947.0,160.6223,160.6621,160.1743,160.2739,123947.0
2021-12-14 09:30:00,158.79,159.21,157.5,158.75,38470.0,158.064,158.4821,156.7799,158.0242,38470.0
2021-12-14 09:35:00,158.57,158.9,158.01,158.68,27355.0,157.845,158.1735,157.2876,157.9545,27355.0
2021-12-14 09:40:00,158.73,160.13,158.48,160.07,32434.0,158.0043,159.3979,157.7554,159.3381,32434.0
2021-12-14 09:45:00,160.38,160.39,158.86,159.1,28461.0,159.6467,159.6567,158.1337,158.3726,28461.0
2021-12-14 09:50:00,159.05,160.05,159.04,159.81,15461.0,158.3228,159.3182,158.3129,159.0793,15461.0
2021-12-14 09:55:00,159.81,160.4,159.75,160.17,7124.0,159.0793,159.6666,159.0196,159.4377,7124.0
2021-12-14 10:00:00,160.17,160.61,159.87,159.87,14674.0,159.4377,159.8757,159.1391,159.1391,14674.0
2021-12-14 10:05:00,160.07,160.96,160.06,160.71,21271.0,159.3381,160.2241,159.3282,159.9752,21271.0
2021-12-14 10:10:00,160.6,160.67,160.02,160.55,17651.0,159.8657,159.9354,159.2884,159.816,17651.0
2021-12-14 10:15:00,160.37,160.49,160.17,160.21,12250.0,159.6368,159.7562,159.4377,159.4775,12250.0
2021-12-14 10:20:00,160.2,161.39,159.95,161.22,14087.0,159.4676,160.6521,159.2187,160.4829,14087.0
2021-12-14 10:25:00,161.22,161.52,161.13,161.21,10402.0,160.4829,160.7815,160.3933,160.4729,10402.0
2021-12-14 10:30:00,161.22,161.37,160.55,160.61,8806.0,160.4829,160.6322,159.816,159.8757,8806.0
2021-12-14 10:35:00,160.45,161.18,160.41,161.06,17099.0,159.7164,160.4431,159.6766,160.3236,17099.0
2021-12-14 10:40:00,160.86,161.01,160.56,160.71,7221.0,160.1245,160.2739,159.8259,159.9752,7221.0
2021-12-14 10:45:00,160.7,160.75,160.17,160.49,18098.0,159.9653,160.015,159.4377,159.7562,18098.0
2021-12-14 10:50:00,160.47,160.5,160.0,160.28,13556.0,159.7363,159.7662,159.2685,159.5472,13556.0
2021-12-14 10:55:00,160.25,160.47,159.81,160.46,17442.0,159.5173,159.7363,159.0793,159.7264,17442.0
2021-12-14 11:00:00,160.35,160.44,160.12,160.4,12325.0,159.6169,159.7065,159.3879,159.6666,12325.0
2021-12-14 11:05:00,160.35,160.64,159.74,159.92,18678.0,159.6169,159.9055,159.0097,159.1888,18678.0
2021-12-14 11:10:00,159.95,160.18,159.83,159.89,12261.0,159.2187,159.4476,159.0992,159.159,12261.0
2021-12-14 11:15:00,160.0,160.35,159.92,160.05,7682.0,159.2685,159.6169,159.1888,159.3182,7682.0
2021-12-14 11:20:00,160.21,160.36,159.51,159.81,9116.0,159.4775,159.6268,158.7807,159.0793,9116.0
2021-12-14 11:25:00,159.77,160.0,159.49,159.96,4387.0,159.0395,159.2685,158.7608,159.2287,4387.0
2021-12-14 11:30:00,160.02,160.04,159.67,159.82,10338.0,159.2884,159.3083,158.94,159.0893,10338.0
2021-12-14 11:35:00,159.93,160.11,159.74,159.96,10810.0,159.1988,159.378,159.0097,159.2287,10810.0
2021-12-14 11:40:00,160.1,160.2,159.71,159.94,6938.0,159.368,159.4676,158.9798,159.2087,6938.0
2021-12-14 11:45:00,159.93,160.12,159.72,159.96,3964.0,159.1988,159.3879,158.9897,159.2287,3964.0
2021-12-14 11:50:00,160.03,160.31,159.93,159.93,3300.0,159.2983,159.5771,159.1988,159.1988,3300.0
2021-12-14 11:55:00,160.04,160.21,159.62,159.66,5156.0,159.3083,159.4775,158.8902,158.93,5156.0
2021-12-14 12:00:00,159.7,159.81,159.56,159.56,4484.0,158.9698,159.0793,158.8305,158.8305,4484.0
2021-12-14 12:05:00,159.63,159.83,159.47,159.74,5174.0,158.9002,159.0992,158.7409,159.0097,5174.0
2021-12-14 12:10:00,159.71,159.98,159.46,159.93,15860.0,158.9798,159.2486,158.7309,159.1988,15860.0
2021-12-14 12:15:00,159.87,160.07,159.8,159.9,12932.0,159.1391,159.3381,159.0694,159.1689,12932.0
2021-12-14 12:20:00,159.9,160.41,159.84,160.25,11739.0,159.1689,159.6766,159.1092,159.5173,11739.0
2021-12-14 12:25:00,160.23,160.6,160.13,160.56,6743.0,159.4974,159.8657,159.3979,159.8259,6743.0
2021-12-14 12:30:00,160.49,160.85,160.49,160.72,10622.0,159.7562,160.1146,159.7562,159.9852,10622.0
2021-12-14 12:35:00,160.78,160.8,159.8,159.8,20146.0,160.0449,160.0648,159.0694,159.0694,20146.0
2021-12-14 12:40:00,159.8,160.09,159.8,159.95,8991.0,159.0694,159.3581,159.0694,159.2187,8991.0
2021-12-14 12:45:00,159.96,160.6,159.96,160.45,24147.0,159.2287,159.8657,159.2287,159.7164,24147.0
2021-12-14 12:50:00,160.37,160.52,160.01,160.01,14871.0,159.6368,159.7861,159.2784,159.2784,14871.0
2021-12-14 12:55:00,160.11,160.33,159.78,160.33,14648.0,159.378,159.597,159.0495,159.597,14648.0
2021-12-14 13:00:00,160.42,160.51,159.99,159.99,36970.0,159.6865,159.7761,159.2585,159.2585,36970.0
2021-12-14 13:05:00,159.96,160.17,159.84,160.11,10710.0,159.2287,159.4377,159.1092,159.378,10710.0
2021-12-14 13:10:00,160.07,160.29,160.07,160.2,3715.0,159.3381,159.5571,159.3381,159.4676,3715.0
2021-12-14 13:15:00,160.28,160.37,160.11,160.15,4533.0,159.5472,159.6368,159.378,159.4178,4533.0
2021-12-14 13:20:00,160.01,160.23,160.0,160.16,5119.0,159.2784,159.4974,159.2685,159.4277,5119.0
2021-12-14 13:25:00,160.14,160.26,160.01,160.19,3000.0,159.4078,159.5273,159.2784,159.4576,3000.0
2021-12-14 13:30:00,160.18,160.22,159.9,159.94,4600.0,159.4476,159.4875,159.1689,159.2087,4600.0
2021-12-14 13:35:00,159.93,160.0,159.79,159.79,3000.0,159.1988,159.2685,159.0594,159.0594,3000.0
2021-12-14 13:40:00,159.7,159.71,159.4,159.46,6172.0,158.9698,158.9798,158.6712,158.7309,6172.0
2021-12-14 13:45:00,159.49,159.59,159.43,159.52,3001.0,158.7608,158.8603,158.7011,158.7907,3001.0
2021-12-14 13:50:00,159.41,159.66,159.29,159.31,23626.0,158.6812,158.93,158.5617,158.5816,23626.0
2021-12-14 13:55:00,159.26,159.3,159.1,159.2,11010.0,158.5319,158.5717,158.3726,158.4721,11010.0
2021-12-14 14:00:00,159.16,159.61,159.15,159.5,19601.0,158.4323,158.8803,158.4224,158.7708,19601.0
2021-12-14 14:05:00,159.46,159.91,159.4,159.91,6993.0,158.7309,159.1789,158.6712,159.1789,6993.0
2021-12-14 14:10:00,159.86,160.07,159.82,159.85,9798.0,159.1291,159.3381,159.0893,159.1192,9798.0
2021-12-14 14:15:00,159.92,160.11,159.87,160.09,5061.0,159.1888,159.378,159.1391,159.3581,5061.0
2021-12-14 14:20:00,160.08,160.08,159.93,160.01,7025.0,159.3481,159.3481,159.1988,159.2784,7025.0
2021-12-14 14:25:00,160.02,160.1,159.76,159.76,3700.0,159.2884,159.368,159.0296,159.0296,3700.0
2021-12-14 14:30:00,159.83,159.83,159.71,159.72,5092.0,159.0992,159.0992,158.9798,158.9897,5092.0
2021-12-14 14:35:00,159.72,159.78,159.48,159.52,7632.0,158.9897,159.0495,158.7508,158.7907,7632.0
2021-12-14 14:40:00,159.45,159.74,159.42,159.42,17531.0,158.721,159.0097,158.6911,158.6911,17531.0
2021-12-14 14:45:00,159.41,159.43,159.03,159.11,6111.0,158.6812,158.7011,158.3029,158.3825,6111.0
2021-12-14 14:50:00,159.16,159.16,158.92,159.03,4207.0,158.4323,158.4323,158.1934,158.3029,4207.0
2021-12-14 14:55:00,158.95,159.46,158.95,159.42,7229.0,158.2233,158.7309,158.2233,158.6911,7229.0
2021-12-14 15:00:00,159.37,159.61,159.31,159.61,3904.0,158.6414,158.8803,158.5816,158.8803,3904.0
2021-12-14 15:05:00,159.56,159.68,159.43,159.68,3824.0,158.8305,158.9499,158.7011,158.9499,3824.0
2021-12-14 15:10:00,159.68,159.76,159.35,159.49,11534.0,158.9499,159.0296,158.6214,158.7608,11534.0
2021-12-14 15:15:00,159.49,159.7,159.42,159.67,4850.0,158.7608,158.9698,158.6911,158.94,4850.0
2021-12-14 15:20:00,159.69,159.69,159.21,159.27,10274.0,158.9599,158.9599,158.4821,158.5418,10274.0
2021-12-14 15:25:00,159.23,159.47,159.16,159.16,24744.0,158.502,158.7409,158.4323,158.4323,24744.0
2021-12-14 15:30:00,158.88,158.93,158.57,158.61,12408.0,158.1536,158.2034,157.845,157.8848,12408.0
2021-12-14 15:35:00,158.56,158.78,158.33,158.46,20009.0,157.8351,158.054,157.6061,157.7355,20009.0
2021-12-14 15:40:00,158.45,158.57,158.2,158.31,20208.0,157.7256,157.845,157.4767,157.5862,20208.0
2021-12-14 15:45:00,158.27,158.59,158.27,158.43,21163.0,157.5464,157.8649,157.5464,157.7056,21163.0
2021-12-14 15:50:00,158.4,158.42,157.92,157.93,70241.0,157.6758,157.6957,157.198,157.2079,70241.0
2021-12-14 15:55:00,157.99,158.31,157.75,158.31,99950.0,157.2677,157.5862,157.0288,157.5862,99950.0
2021-12-15 09:30:00,158.0,158.0,156.03,156.39,26046.0,157.2776,157.2776,155.3166,155.675,26046.0
2021-12-15 09:35:00,156.43,157.56,156.03,156.42,22713.0,155.7148,156.8396,155.3166,155.7048,22713.0
2021-12-15 09:40:00,156.46,157.02,155.33,155.52,67285.0,155.7447,156.3021,154.6198,154.809,67285.0
2021-12-15 09:45:00,155.33,155.93,155.3,155.62,32986.0,154.6198,155.2171,154.59,154.9085,32986.0
2021-12-15 09:50:00,155.58,156.25,155.57,155.82,24413.0,154.8687,155.5356,154.8587,155.1076,24413.0
2021-12-15 09:55:00,155.94,156.19,155.54,155.68,14127.0,155.227,155.4759,154.8289,154.9682,14127.0
2021-12-15 10:00:00,155.61,155.88,154.66,154.71,17815.0,154.8985,155.1673,153.9529,154.0027,17815.0
2021-12-15 10:05:00,154.68,154.79,154.14,154.45,16832.0,153.9728,154.0823,153.4353,153.7438,16832.0
2021-12-15 10:10:00,154.44,154.64,154.22,154.46,8040.0,153.7339,153.933,153.5149,153.7538,8040.0
2021-12-15 10:15:00,154.48,154.48,153.46,153.46,23447.0,153.7737,153.7737,152.7584,152.7584,23447.0
2021-12-15 10:20:00,153.39,154.36,153.35,154.28,18141.0,152.6887,153.6543,152.6489,153.5746,18141.0
2021-12-15 10:25:00,154.27,154.44,153.87,154.34,12001.0,153.5647,153.7339,153.1665,153.6343,12001.0
2021-12-15 10:30:00,154.25,154.25,153.48,153.48,19189.0,153.5448,153.5448,152.7783,152.7783,19189.0
2021-12-15 10:35:00,153.48,153.68,153.19,153.4,20336.0,152.7783,152.9774,152.4896,152.6986,20336.0
2021-12-15 10:40:00,153.36,153.58,153.15,153.35,9929.0,152.6588,152.8778,152.4498,152.6489,9929.0
2021-12-15 10:45:00,153.25,153.52,153.23,153.46,10200.0,152.5493,152.8181,152.5294,152.7584,10200.0
2021-12-15 10:50:00,153.55,153.7,152.76,152.76,13487.0,152.848,152.9973,152.0616,152.0616,13487.0
2021-12-15 10:55:00,152.87,153.08,152.55,152.89,81756.0,152.1711,152.3801,151.8525,152.191,81756.0
2021-12-15 11:00:00,152.99,153.01,152.66,152.75,28720.0,152.2905,152.3104,151.962,152.0516,28720.0
2021-12-15 11:05:00,152.79,152.95,152.55,152.65,38995.0,152.0914,152.2507,151.8525,151.9521,38995.0
2021-12-15 11:10:00,152.74,152.81,152.16,152.63,36866.0,152.0417,152.1113,151.4643,151.9322,36866.0
2021-12-15 11:15:00,152.64,152.92,152.52,152.56,12452.0,151.9421,152.2208,151.8227,151.8625,12452.0
2021-12-15 11:20:00,152.52,152.52,152.29,152.39,35313.0,151.8227,151.8227,151.5937,151.6933,35313.0
2021-12-15 11:25:00,152.46,152.52,152.12,152.2,29651.0,151.7629,151.8227,151.4245,151.5041,29651.0
2021-12-15 11:30:00,152.14,152.15,151.5,151.5,19617.0,151.4444,151.4544,150.8073,150.8073,19617.0
2021-12-15 11:35:00,151.53,151.68,150.83,150.9,44902.0,150.8372,150.9865,150.1404,150.2101,44902.0
2021-12-15 11:40:00,150.93,151.36,150.91,151.35,16928.0,150.2399,150.668,150.22,150.658,16928.0
2021-12-15 11:45:00,151.33,151.92,151.33,151.86,19101.0,150.6381,151.2254,150.6381,151.1657,19101.0
2021-12-15 11:50:00,151.91,152.42,151.74,152.26,35417.0,151.2155,151.7231,151.0462,151.5639,35417.0
2021-12-15 11:55:00,152.32,152.58,152.2,152.5,33655.0,151.6236,151.8824,151.5041,151.8028,33655.0
2021-12-15 12:00:00,152.48,152.83,152.35,152.75,26317.0,151.7829,152.1313,151.6534,152.0516,26317.0
2021-12-15 12:05:00,152.82,153.0,152.52,152.8,21608.0,152.1213,152.3005,151.8227,152.1014,21608.0
2021-12-15 12:10:00,152.8,152.95,152.7,152.94,5968.0,152.1014,152.2507,152.0018,152.2407,5968.0
2021-12-15 12:15:00,152.93,152.95,152.32,152.45,17370.0,152.2308,152.2507,151.6236,151.753,17370.0
2021-12-15 12:20:00,152.36,152.4,151.91,152.12,19334.0,151.6634,151.7032,151.2155,151.4245,19334.0
2021-12-15 12:25:00,152.12,152.53,152.11,152.52,19185.0,151.4245,151.8326,151.4145,151.8227,19185.0
2021-12-15 12:30:00,152.43,153.2,152.39,152.94,38360.0,151.7331,152.4996,151.6933,152.2407,38360.0
2021-12-15 12:35:00,153.0,153.01,152.63,153.01,27642.0,152.3005,152.3104,151.9322,152.3104,27642.0
2021-12-15 12:40:00,153.05,153.24,152.76,153.23,25742.0,152.3502,152.5394,152.0616,152.5294,25742.0
2021-12-15 12:45:00,153.17,153.38,153.04,153.36,16254.0,152.4697,152.6787,152.3403,152.6588,16254.0
2021-12-15 12:50:00,153.32,154.01,153.32,153.96,7441.0,152.619,153.3059,152.619,153.2561,7441.0
2021-12-15 12:55:00,153.95,154.11,153.66,153.89,7949.0,153.2461,153.4054,152.9575,153.1864,7949.0
2021-12-15 13:00:00,153.91,154.35,153.77,154.18,11427.0,153.2063,153.6443,153.067,153.4751,11427.0
2021-12-15 13:05:00,154.16,154.73,154.08,154.62,10713.0,153.4552,154.0226,153.3755,153.9131,10713.0
2021-12-15 13:10:00,154.69,155.01,154.62,154.81,24158.0,153.9827,154.3013,153.9131,154.1022,24158.0
2021-12-15 13:15:00,154.79,155.15,154.76,155.15,18353.0,154.0823,154.4406,154.0524,154.4406,18353.0
2021-12-15 13:20:00,155.13,155.15,154.84,155.04,9619.0,154.4207,154.4406,154.1321,154.3311,9619.0
2021-12-15 13:25:00,154.99,155.01,154.4,154.73,9378.0,154.2814,154.3013,153.6941,154.0226,9378.0
2021-12-15 13:30:00,154.73,155.0,154.71,154.8,6604.0,154.0226,154.2913,154.0027,154.0922,6604.0
2021-12-15 13:35:00,154.8,155.06,154.57,154.97,6165.0,154.0922,154.3511,153.8633,154.2615,6165.0
2021-12-15 13:40:00,155.0,156.02,155.0,155.94,27107.0,154.2913,155.3067,154.2913,155.227,27107.0
2021-12-15 13:45:00,156.04,156.04,155.45,155.58,16389.0,155.3266,155.3266,154.7393,154.8687,16389.0
2021-12-15 13:50:00,155.66,155.73,155.43,155.44,18948.0,154.9483,155.018,154.7194,154.7293,18948.0
2021-12-15 13:55:00,155.53,155.59,155.0,155.26,18013.0,154.8189,154.8786,154.2913,154.5501,18013.0
2021-12-15 14:00:00,155.15,156.58,154.11,156.58,15091.0,154.4406,155.8641,153.4054,155.8641,15091.0
2021-12-15 14:05:00,156.58,157.32,156.01,156.21,14755.0,155.8641,156.6007,155.2967,155.4958,14755.0
2021-12-15 14:10:00,155.98,156.61,155.43,156.38,14454.0,155.2668,155.894,154.7194,155.665,14454.0
2021-12-15 14:15:00,156.19,156.55,155.77,156.52,33742.0,155.4759,155.8342,155.0578,155.8044,33742.0
2021-12-15 14:20:00,156.51,156.51,155.53,155.81,38196.0,155.7944,155.7944,154.8189,155.0976,38196.0
2021-12-15 14:25:00,155.72,155.89,155.21,155.88,8739.0,155.008,155.1773,154.5004,155.1673,8739.0
2021-12-15 14:30:00,155.89,156.03,154.82,155.03,35274.0,155.1773,155.3166,154.1122,154.3212,35274.0
2021-12-15 14:35:00,155.17,155.56,154.73,155.12,16546.0,154.4606,154.8488,154.0226,154.4108,16546.0
2021-12-15 14:40:00,155.13,155.56,154.83,154.85,18858.0,154.4207,154.8488,154.1221,154.142,18858.0
2021-12-15 14:45:00,154.91,155.0,154.41,154.44,9491.0,154.2017,154.2913,153.704,153.7339,9491.0
2021-12-15 14:50:00,154.41,154.99,154.02,154.71,15868.0,153.704,154.2814,153.3158,154.0027,15868.0
2021-12-15 14:55:00,154.68,154.8,154.14,154.47,13991.0,153.9728,154.0922,153.4353,153.7638,13991.0
2021-12-15 15:00:00,154.48,155.28,154.46,155.19,7670.0,153.7737,154.57,153.7538,154.4805,7670.0
2021-12-15 15:05:00,155.26,156.01,155.24,155.99,13533.0,154.5501,155.2967,154.5302,155.2768,13533.0
2021-12-15 15:10:00,155.89,156.41,155.87,156.41,10047.0,155.1773,155.6949,155.1574,155.6949,10047.0
2021-12-15 15:15:00,156.39,157.15,156.38,157.14,14831.0,155.675,156.4315,155.665,156.4215,14831.0
2021-12-15 15:20:00,157.08,157.71,157.01,157.35,34461.0,156.3618,156.9889,156.2921,156.6306,34461.0
2021-12-15 15:25:00,157.36,157.62,157.13,157.54,9849.0,156.6405,156.8994,156.4116,156.8197,9849.0
2021-12-15 15:30:00,157.66,157.66,157.25,157.46,13736.0,156.9392,156.9392,156.531,156.7401,13736.0
2021-12-15 15:35:00,157.5,157.98,157.5,157.94,17963.0,156.7799,157.2577,156.7799,157.2179,17963.0
2021-12-15 15:40:00,157.96,158.01,157.36,157.43,32557.0,157.2378,157.2876,156.6405,156.7102,32557.0
2021-12-15 15:45:00,157.47,157.65,156.62,156.7,39460.0,156.75,156.9292,155.9039,155.9836,39460.0
2021-12-15 15:50:00,156.72,157.69,156.36,157.64,55342.0,156.0035,156.969,155.6451,156.9193,55342.0
2021-12-15 15:55:00,157.6,157.81,157.39,157.62,99193.0,156.8794,157.0885,156.6704,156.8994,99193.0
2021-12-16 09:30:00,157.84,158.79,156.38,158.03,92439.0,157.1183,158.064,155.665,157.3075,92439.0
2021-12-16 09:35:00,158.09,158.18,155.55,155.75,26971.0,157.3672,157.4568,154.8388,155.0379,26971.0
2021-12-16 09:40:00,155.77,156.31,154.92,154.95,30459.0,155.0578,155.5953,154.2117,154.2416,30459.0
2021-12-16 09:45:00,154.79,158.68,154.79,158.64,60875.0,154.0823,157.9545,154.0823,157.9147,60875.0
2021-12-16 09:50:00,158.79,158.79,157.57,157.94,64775.0,158.064,158.064,156.8496,157.2179,64775.0
2021-12-16 09:55:00,157.92,158.73,157.53,157.61,16521.0,157.198,158.0043,156.8098,156.8894,16521.0
2021-12-16 10:00:00,157.72,158.45,157.72,158.25,28372.0,156.9989,157.7256,156.9989,157.5265,28372.0
2021-12-16 10:05:00,158.25,158.43,157.2,157.4,34247.0,157.5265,157.7056,156.4813,156.6804,34247.0
2021-12-16 10:10:00,157.4,157.63,156.89,157.24,13760.0,156.6804,156.9093,156.1727,156.5211,13760.0
2021-12-16 10:15:00,157.25,158.07,157.17,157.99,27718.0,156.531,157.3473,156.4514,157.2677,27718.0
2021-12-16 10:20:00,157.99,158.56,157.88,158.56,15111.0,157.2677,157.8351,157.1582,157.8351,15111.0
2021-12-16 10:25:00,158.45,158.56,157.99,158.47,11794.0,157.7256,157.8351,157.2677,157.7455,11794.0
2021-12-16 10:30:00,158.38,158.79,158.25,158.62,14511.0,157.6559,158.064,157.5265,157.8948,14511.0
2021-12-16 10:35:00,158.5,158.87,158.43,158.57,14827.0,157.7753,158.1436,157.7056,157.845,14827.0
2021-12-16 10:40:00,158.62,158.62,157.74,157.84,33728.0,157.8948,157.8948,157.0188,157.1183,33728.0
2021-12-16 10:45:00,157.75,158.04,157.5,157.82,8206.0,157.0288,157.3174,156.7799,157.0984,8206.0
2021-12-16 10:50:00,157.8,158.07,157.56,157.75,8479.0,157.0785,157.3473,156.8396,157.0288,8479.0
2021-12-16 10:55:00,157.71,157.78,157.2,157.48,10119.0,156.9889,157.0586,156.4813,156.76,10119.0
2021-12-16 11:00:00,157.47,157.57,156.81,157.12,12619.0,156.75,156.8496,156.0931,156.4016,12619.0
2021-12-16 11:05:00,157.01,157.02,156.21,156.38,20245.0,156.2921,156.3021,155.4958,155.665,20245.0
2021-12-16 11:10:00,156.26,156.46,155.77,156.1,20650.0,155.5456,155.7447,155.0578,155.3863,20650.0
2021-12-16 11:15:00,156.08,157.0,156.01,156.59,12474.0,155.3664,156.2822,155.2967,155.8741,12474.0
2021-12-16 11:20:00,156.59,156.75,156.41,156.73,11766.0,155.8741,156.0333,155.6949,156.0134,11766.0
2021-12-16 11:25:00,156.65,157.04,156.52,157.04,10882.0,155.9338,156.322,155.8044,156.322,10882.0
2021-12-16 11:30:00,157.04,157.19,156.19,156.26,9603.0,156.322,156.4713,155.4759,155.5456,9603.0
2021-12-16 11:35:00,156.14,156.56,155.96,156.28,6490.0,155.4261,155.8442,155.2469,155.5655,6490.0
2021-12-16 11:40:00,156.28,156.5,155.55,155.68,29981.0,155.5655,155.7845,154.8388,154.9682,29981.0
2021-12-16 11:45:00,155.68,155.93,155.5,155.76,10439.0,154.9682,155.2171,154.789,155.0479,10439.0
2021-12-16 11:50:00,155.81,156.25,155.74,155.87,10489.0,155.0976,155.5356,155.0279,155.1574,10489.0
2021-12-16 11:55:00,155.77,155.77,155.32,155.48,14040.0,155.0578,155.0578,154.6099,154.7691,14040.0
2021-12-16 12:00:00,155.43,156.35,155.42,156.13,12773.0,154.7194,155.6352,154.7094,155.4162,12773.0
2021-12-16 12:05:00,156.17,156.22,155.37,155.57,9761.0,155.456,155.5058,154.6596,154.8587,9761.0
2021-12-16 12:10:00,155.56,155.96,155.51,155.64,13372.0,154.8488,155.2469,154.799,154.9284,13372.0
2021-12-16 12:15:00,155.64,156.09,155.35,156.0,15177.0,154.9284,155.3763,154.6397,155.2868,15177.0
2021-12-16 12:20:00,156.0,156.4,155.88,155.89,14601.0,155.2868,155.6849,155.1673,155.1773,14601.0
2021-12-16 12:25:00,155.88,156.24,155.72,156.15,11375.0,155.1673,155.5257,155.008,155.4361,11375.0
2021-12-16 12:30:00,156.15,156.37,155.84,155.99,15740.0,155.4361,155.6551,155.1275,155.2768,15740.0
2021-12-16 12:35:00,155.99,156.17,155.83,156.1,17257.0,155.2768,155.456,155.1175,155.3863,17257.0
2021-12-16 12:40:00,156.06,156.36,156.02,156.05,14666.0,155.3465,155.6451,155.3067,155.3365,14666.0
2021-12-16 12:45:00,156.03,156.33,155.78,155.87,15188.0,155.3166,155.6152,155.0678,155.1574,15188.0
2021-12-16 12:50:00,155.81,156.19,155.81,156.0,20099.0,155.0976,155.4759,155.0976,155.2868,20099.0
2021-12-16 12:55:00,155.97,156.14,155.82,155.84,11706.0,155.2569,155.4261,155.1076,155.1275,11706.0
2021-12-16 13:00:00,155.84,155.99,155.69,155.74,12516.0,155.1275,155.2768,154.9782,155.0279,12516.0
2021-12-16 13:05:00,155.8,156.18,155.52,156.15,8170.0,155.0877,155.4659,154.809,155.4361,8170.0
2021-12-16 13:10:00,156.2,157.11,156.13,157.08,10539.0,155.4858,156.3917,155.4162,156.3618,10539.0
2021-12-16 13:15:00,157.07,157.49,156.99,157.49,9829.0,156.3519,156.7699,156.2722,156.7699,9829.0
2021-12-16 13:20:00,157.5,157.5,157.11,157.37,9192.0,156.7799,156.7799,156.3917,156.6505,9192.0
2021-12-16 13:25:00,157.41,157.68,157.17,157.17,10485.0,156.6903,156.9591,156.4514,156.4514,10485.0
2021-12-16 13:30:00,157.13,157.16,156.54,156.54,7501.0,156.4116,156.4415,155.8243,155.8243,7501.0
2021-12-16 13:35:00,156.53,156.77,156.38,156.73,8295.0,155.8143,156.0532,155.665,156.0134,8295.0
2021-12-16 13:40:00,156.77,156.77,156.37,156.67,8703.0,156.0532,156.0532,155.6551,155.9537,8703.0
2021-12-16 13:45:00,156.88,157.1,156.68,157.01,6375.0,156.1627,156.3817,155.9636,156.2921,6375.0
2021-12-16 13:50:00,156.94,156.95,156.36,156.36,11891.0,156.2225,156.2324,155.6451,155.6451,11891.0
2021-12-16 13:55:00,156.46,156.56,156.07,156.26,13025.0,155.7447,155.8442,155.3564,155.5456,13025.0
2021-12-16 14:00:00,156.31,156.46,155.95,156.31,11212.0,155.5953,155.7447,155.237,155.5953,11212.0
2021-12-16 14:05:00,156.31,156.58,155.89,155.98,8943.0,155.5953,155.8641,155.1773,155.2668,8943.0
2021-12-16 14:10:00,155.98,156.04,155.49,155.53,10717.0,155.2668,155.3266,154.7791,154.8189,10717.0
2021-12-16 14:15:00,155.49,155.62,155.3,155.45,19627.0,154.7791,154.9085,154.59,154.7393,19627.0
2021-12-16 14:20:00,155.5,155.53,154.91,154.93,29830.0,154.789,154.8189,154.2017,154.2217,29830.0
2021-12-16 14:25:00,154.95,155.28,154.94,154.97,14232.0,154.2416,154.57,154.2316,154.2615,14232.0
2021-12-16 14:30:00,154.97,155.19,154.89,155.03,22513.0,154.2615,154.4805,154.1818,154.3212,22513.0
2021-12-16 14:35:00,155.03,155.09,154.7,154.99,9557.0,154.3212,154.3809,153.9927,154.2814,9557.0
2021-12-16 14:40:00,154.92,155.04,154.59,154.59,8044.0,154.2117,154.3311,153.8832,153.8832,8044.0
2021-12-16 14:45:00,154.59,154.59,153.77,153.91,23002.0,153.8832,153.8832,153.067,153.2063,23002.0
2021-12-16 14:50:00,153.83,153.99,153.5,153.56,22027.0,153.1267,153.2859,152.7982,152.8579,22027.0
2021-12-16 14:55:00,153.63,153.87,153.53,153.83,11773.0,152.9276,153.1665,152.8281,153.1267,11773.0
2021-12-16 15:00:00,153.81,154.12,153.52,153.95,17164.0,153.1068,153.4154,152.8181,153.2461,17164.0
2021-12-16 15:05:00,153.97,154.26,153.61,153.62,12243.0,153.266,153.5547,152.9077,152.9176,12243.0
2021-12-16 15:10:00,153.61,153.91,153.6,153.69,12810.0,152.9077,153.2063,152.8977,152.9873,12810.0
2021-12-16 15:15:00,153.67,153.68,153.26,153.44,15086.0,152.9674,152.9774,152.5593,152.7385,15086.0
2021-12-16 15:20:00,153.51,153.75,153.45,153.47,14992.0,152.8081,153.047,152.7484,152.7683,14992.0
2021-12-16 15:25:00,153.46,154.23,153.4,154.19,21369.0,152.7584,153.5249,152.6986,153.485,21369.0
2021-12-16 15:30:00,154.19,154.54,154.04,154.45,33978.0,153.485,153.8334,153.3357,153.7438,33978.0
2021-12-16 15:35:00,154.41,154.99,154.34,154.97,41750.0,153.704,154.2814,153.6343,154.2615,41750.0
2021-12-16 15:40:00,154.95,155.22,154.32,154.38,31391.0,154.2416,154.5103,153.6144,153.6742,31391.0
2021-12-16 15:45:00,154.42,154.54,154.22,154.23,35660.0,153.714,153.8334,153.5149,153.5249,35660.0
2021-12-16 15:50:00,154.28,155.27,154.11,154.78,59602.0,153.5746,154.5601,153.4054,154.0723,59602.0
2021-12-16 15:55:00,154.81,154.92,154.41,154.43,114491.0,154.1022,154.2117,153.704,153.7239,114491.0
2021-12-17 09:30:00,152.18,154.56,151.7,154.56,173962.0,151.4842,153.8533,151.0064,153.8533,173962.0
2021-12-17 09:35:00,154.57,155.61,153.74,155.39,63827.0,153.8633,154.8985,153.0371,154.6795,63827.0
2021-12-17 09:40:00,155.39,155.55,152.87,152.93,84693.0,154.6795,154.8388,152.1711,152.2308,84693.0
2021-12-17 09:45:00,152.88,155.07,152.86,154.97,19404.0,152.181,154.361,152.1611,154.2615,19404.0
2021-12-17 09:50:00,155.28,155.93,154.67,154.67,16678.0,154.57,155.2171,153.9628,153.9628,16678.0
2021-12-17 09:55:00,154.49,155.02,154.41,154.97,14316.0,153.7837,154.3112,153.704,154.2615,14316.0
2021-12-17 10:00:00,154.81,156.83,154.78,156.61,39875.0,154.1022,156.113,154.0723,155.894,39875.0
2021-12-17 10:05:00,156.62,157.09,156.38,156.75,34169.0,155.9039,156.3718,155.665,156.0333,34169.0
2021-12-17 10:10:00,156.69,157.89,156.26,156.28,38214.0,155.9736,157.1681,155.5456,155.5655,38214.0
2021-12-17 10:15:00,156.25,156.82,155.83,156.57,17546.0,155.5356,156.103,155.1175,155.8542,17546.0
2021-12-17 10:20:00,156.61,157.3,155.78,156.3,12418.0,155.894,156.5808,155.0678,155.5854,12418.0
2021-12-17 10:25:00,156.37,158.0,156.37,158.0,20393.0,155.6551,157.2776,155.6551,157.2776,20393.0
2021-12-17 10:30:00,157.83,158.2,157.37,158.2,19027.0,157.1084,157.4767,156.6505,157.4767,19027.0
2021-12-17 10:35:00,158.19,159.38,158.06,159.3,31592.0,157.4667,158.6513,157.3373,158.5717,31592.0
2021-12-17 10:40:00,159.3,159.92,159.17,159.9,43482.0,158.5717,159.1888,158.4423,159.1689,43482.0
2021-12-17 10:45:00,159.9,161.21,159.76,160.53,89630.0,159.1689,160.4729,159.0296,159.796,89630.0
2021-12-17 10:50:00,160.51,161.34,160.21,161.14,37864.0,159.7761,160.6023,159.4775,160.4033,37864.0
2021-12-17 10:55:00,160.97,161.19,160.26,160.27,32118.0,160.234,160.453,159.5273,159.5372,32118.0
2021-12-17 11:00:00,160.39,160.65,160.04,160.6,17503.0,159.6567,159.9155,159.3083,159.8657,17503.0
2021-12-17 11:05:00,160.33,160.78,160.16,160.59,17959.0,159.597,160.0449,159.4277,159.8558,17959.0
2021-12-17 11:10:00,160.53,161.21,160.52,160.7,21799.0,159.796,160.4729,159.7861,159.9653,21799.0
2021-12-17 11:15:00,160.67,160.81,160.45,160.72,10250.0,159.9354,160.0748,159.7164,159.9852,10250.0
2021-12-17 11:20:00,160.71,161.25,160.7,161.22,13529.0,159.9752,160.5128,159.9653,160.4829,13529.0
2021-12-17 11:25:00,161.25,161.5,161.09,161.2,10414.0,160.5128,160.7616,160.3535,160.463,10414.0
2021-12-17 11:30:00,161.18,161.32,160.62,160.62,18913.0,160.4431,160.5824,159.8856,159.8856,18913.0
2021-12-17 11:35:00,160.61,160.93,160.26,160.4,12404.0,159.8757,160.1942,159.5273,159.6666,12404.0
2021-12-17 11:40:00,160.34,160.44,159.96,160.03,21121.0,159.6069,159.7065,159.2287,159.2983,21121.0
2021-12-17 11:45:00,160.14,160.4,159.87,159.87,6894.0,159.4078,159.6666,159.1391,159.1391,6894.0
2021-12-17 11:50:00,159.95,160.29,159.91,160.07,16524.0,159.2187,159.5571,159.1789,159.3381,16524.0
2021-12-17 11:55:00,159.98,160.25,159.85,160.25,51257.0,159.2486,159.5173,159.1192,159.5173,51257.0
2021-12-17 12:00:00,160.13,160.13,159.51,159.62,5719.0,159.3979,159.3979,158.7807,158.8902,5719.0
2021-12-17 12:05:00,159.65,159.88,159.28,159.56,95857.0,158.9201,159.149,158.5518,158.8305,95857.0
2021-12-17 12:10:00,159.69,159.88,159.42,159.88,8898.0,158.9599,159.149,158.6911,159.149,8898.0
2021-12-17 12:15:00,159.92,160.03,159.72,159.72,5550.0,159.1888,159.2983,158.9897,158.9897,5550.0
2021-12-17 12:20:00,159.66,159.88,159.53,159.53,4591.0,158.93,159.149,158.8006,158.8006,4591.0
2021-12-17 12:25:00,159.5,159.69,159.34,159.69,15095.0,158.7708,158.9599,158.6115,158.9599,15095.0
2021-12-17 12:30:00,159.62,159.99,159.39,159.92,4416.0,158.8902,159.2585,158.6613,159.1888,4416.0
2021-12-17 12:35:00,159.94,160.12,159.81,159.94,4616.0,159.2087,159.3879,159.0793,159.2087,4616.0
2021-12-17 12:40:00,159.95,160.19,159.72,159.79,5206.0,159.2187,159.4576,158.9897,159.0594,5206.0
2021-12-17 12:45:00,159.83,159.96,159.63,159.82,6067.0,159.0992,159.2287,158.9002,159.0893,6067.0
2021-12-17 12:50:00,159.73,159.97,159.55,159.75,5937.0,158.9997,159.2386,158.8205,159.0196,5937.0
2021-12-17 12:55:00,159.84,160.09,159.76,159.93,7579.0,159.1092,159.3581,159.0296,159.1988,7579.0
2021-12-17 13:00:00,159.85,160.03,159.79,159.92,4697.0,159.1192,159.2983,159.0594,159.1888,4697.0
2021-12-17 13:05:00,159.87,159.87,159.5,159.59,5610.0,159.1391,159.1391,158.7708,158.8603,5610.0
2021-12-17 13:10:00,159.5,159.51,159.22,159.24,9862.0,158.7708,158.7807,158.492,158.5119,9862.0
2021-12-17 13:15:00,159.2,159.3,158.93,159.05,7785.0,158.4721,158.5717,158.2034,158.3228,7785.0
2021-12-17 13:20:00,159.04,159.33,159.04,159.25,7415.0,158.3129,158.6015,158.3129,158.5219,7415.0
2021-12-17 13:25:00,159.23,159.62,159.17,159.49,6112.0,158.502,158.8902,158.4423,158.7608,6112.0
2021-12-17 13:30:00,159.55,159.57,159.44,159.56,6525.0,158.8205,158.8404,158.711,158.8305,6525.0
2021-12-17 13:35:00,159.56,159.71,159.32,159.59,18610.0,158.8305,158.9798,158.5916,158.8603,18610.0
2021-12-17 13:40:00,159.68,159.69,159.3,159.51,6693.0,158.9499,158.9599,158.5717,158.7807,6693.0
2021-12-17 13:45:00,159.49,159.66,159.32,159.66,7816.0,158.7608,158.93,158.5916,158.93,7816.0
2021-12-17 13:50:00,159.66,159.71,159.56,159.7,5450.0,158.93,158.9798,158.8305,158.9698,5450.0
2021-12-17 13:55:00,159.72,159.72,159.5,159.64,6249.0,158.9897,158.9897,158.7708,158.9101,6249.0
2021-12-17 14:00:00,159.59,159.78,159.5,159.52,5048.0,158.8603,159.0495,158.7708,158.7907,5048.0
2021-12-17 14:05:00,159.5,159.51,159.31,159.42,3491.0,158.7708,158.7807,158.5816,158.6911,3491.0
2021-12-17 14:10:00,159.4,159.48,159.03,159.04,5693.0,158.6712,158.7508,158.3029,158.3129,5693.0
2021-12-17 14:15:00,158.93,159.08,158.85,158.95,7107.0,158.2034,158.3527,158.1237,158.2233,7107.0
2021-12-17 14:20:00,158.93,159.08,158.77,158.91,4525.0,158.2034,158.3527,158.0441,158.1835,4525.0
2021-12-17 14:25:00,158.97,158.97,158.46,158.55,5171.0,158.2432,158.2432,157.7355,157.8251,5171.0
2021-12-17 14:30:00,158.63,159.13,158.63,159.03,7533.0,157.9047,158.4024,157.9047,158.3029,7533.0
2021-12-17 14:35:00,159.07,159.37,159.07,159.33,6387.0,158.3427,158.6414,158.3427,158.6015,6387.0
2021-12-17 14:40:00,159.32,159.5,159.08,159.29,12792.0,158.5916,158.7708,158.3527,158.5617,12792.0
2021-12-17 14:45:00,159.41,159.49,159.23,159.24,8196.0,158.6812,158.7608,158.502,158.5119,8196.0
2021-12-17 14:50:00,159.32,159.41,159.18,159.3,4625.0,158.5916,158.6812,158.4522,158.5717,4625.0
2021-12-17 14:55:00,159.22,159.34,159.11,159.28,6025.0,158.492,158.6115,158.3825,158.5518,6025.0
2021-12-17 15:00:00,159.25,159.46,158.89,158.9,7129.0,158.5219,158.7309,158.1635,158.1735,7129.0
2021-12-17 15:05:00,158.95,159.37,158.95,159.32,6288.0,158.2233,158.6414,158.2233,158.5916,6288.0
2021-12-17 15:10:00,159.4,159.74,159.12,159.74,19130.0,158.6712,159.0097,158.3925,159.0097,19130.0
2021-12-17 15:15:00,159.76,159.89,158.98,159.34,14343.0,159.0296,159.159,158.2531,158.6115,14343.0
2021-12-17 15:20:00,159.34,159.95,159.24,159.71,16766.0,158.6115,159.2187,158.5119,158.9798,16766.0
2021-12-17 15:25:00,159.72,159.74,159.4,159.69,17505.0,158.9897,159.0097,158.6712,158.9599,17505.0
2021-12-17 15:30:00,159.65,159.78,159.37,159.59,28104.0,158.9201,159.0495,158.6414,158.8603,28104.0
2021-12-17 15:35:00,159.58,159.59,158.87,159.05,28052.0,158.8504,158.8603,158.1436,158.3228,28052.0
2021-12-17 15:40:00,159.09,159.3,158.87,158.87,35870.0,158.3626,158.5717,158.1436,158.1436,35870.0
2021-12-17 15:45:00,158.86,159.03,158.85,158.93,30358.0,158.1337,158.3029,158.1237,158.2034,30358.0
2021-12-17 15:50:00,158.97,159.0,157.93,158.6,93802.0,158.2432,158.273,157.2079,157.8749,93802.0
2021-12-17 15:55:00,158.81,159.58,158.72,159.36,115829.0,158.0839,158.8504,157.9943,158.6314,115829.0
2021-12-20 09:30:00,154.92,155.31,154.01,155.24,76973.0,154.2117,154.5999,153.3059,154.5302,76973.0
2021-12-20 09:35:00,154.9,158.29,154.75,158.28,36044.0,154.1918,157.5663,154.0425,157.5563,36044.0
2021-12-20 09:40:00,158.28,158.58,156.76,157.09,73971.0,157.5563,157.855,156.0433,156.3718,73971.0
2021-12-20 09:45:00,157.54,157.54,156.0,156.0,16925.0,156.8197,156.8197,155.2868,155.2868,16925.0
2021-12-20 09:50:00,156.25,157.08,156.24,157.08,26196.0,155.5356,156.3618,155.5257,156.3618,26196.0
2021-12-20 09:55:00,157.0,158.66,157.0,158.43,16346.0,156.2822,157.9346,156.2822,157.7056,16346.0
2021-12-20 10:00:00,158.67,158.96,158.29,158.9,10731.0,157.9446,158.2332,157.5663,158.1735,10731.0
2021-12-20 10:05:00,158.93,159.37,158.63,159.26,11776.0,158.2034,158.6414,157.9047,158.5319,11776.0
2021-12-20 10:10:00,159.41,160.86,159.28,160.86,25050.0,158.6812,160.1245,158.5518,160.1245,25050.0
2021-12-20 10:15:00,160.85,161.49,160.38,160.72,29098.0,160.1146,160.7517,159.6467,159.9852,29098.0
2021-12-20 10:20:00,160.93,161.07,160.23,160.5,35557.0,160.1942,160.3336,159.4974,159.7662,35557.0
2021-12-20 10:25:00,160.38,160.76,160.2,160.47,16426.0,159.6467,160.025,159.4676,159.7363,16426.0
2021-12-20 10:30:00,160.29,160.54,160.22,160.44,34929.0,159.5571,159.806,159.4875,159.7065,34929.0
2021-12-20 10:35:00,160.44,160.87,160.1,160.35,33021.0,159.7065,160.1345,159.368,159.6169,33021.0
2021-12-20 10:40:00,160.42,160.59,160.25,160.39,22117.0,159.6865,159.8558,159.5173,159.6567,22117.0
2021-12-20 10:45:00,160.42,160.52,160.25,160.37,40639.0,159.6865,159.7861,159.5173,159.6368,40639.0
2021-12-20 10:50:00,160.37,160.58,160.33,160.47,26676.0,159.6368,159.8458,159.597,159.7363,26676.0
2021-12-20 10:55:00,160.47,160.87,160.43,160.83,15811.0,159.7363,160.1345,159.6965,160.0947,15811.0
2021-12-20 11:00:00,160.85,160.95,160.67,160.9,14166.0,160.1146,160.2141,159.9354,160.1644,14166.0
2021-12-20 11:05:00,160.94,160.95,160.7,160.87,22082.0,160.2042,160.2141,159.9653,160.1345,22082.0
2021-12-20 11:10:00,160.84,160.84,160.53,160.53,16598.0,160.1046,160.1046,159.796,159.796,16598.0
2021-12-20 11:15:00,160.56,160.9,160.41,160.9,31812.0,159.8259,160.1644,159.6766,160.1644,31812.0
2021-12-20 11:20:00,160.87,160.95,160.5,160.95,9396.0,160.1345,160.2141,159.7662,160.2141,9396.0
2021-12-20 11:25:00,160.95,161.05,160.44,160.63,7373.0,160.2141,160.3137,159.7065,159.8956,7373.0
2021-12-20 11:30:00,160.58,161.05,160.27,160.27,6251.0,159.8458,160.3137,159.5372,159.5372,6251.0
2021-12-20 11:35:00,160.36,160.43,159.99,160.24,7330.0,159.6268,159.6965,159.2585,159.5074,7330.0
2021-12-20 11:40:00,160.21,160.94,160.18,160.74,6201.0,159.4775,160.2042,159.4476,160.0051,6201.0
2021-12-20 11:45:00,160.7,160.85,160.37,160.79,7327.0,159.9653,160.1146,159.6368,160.0549,7327.0
2021-12-20 11:50:00,160.75,161.09,160.68,160.95,6720.0,160.015,160.3535,159.9454,160.2141,6720.0
2021-12-20 11:55:00,161.0,161.07,160.76,161.07,4300.0,160.2639,160.3336,160.025,160.3336,4300.0
2021-12-20 12:00:00,160.88,160.95,160.71,160.71,7249.0,160.1444,160.2141,159.9752,159.9752,7249.0
2021-12-20 12:05:00,160.61,160.61,160.02,160.02,5090.0,159.8757,159.8757,159.2884,159.2884,5090.0
2021-12-20 12:10:00,160.1,160.71,159.97,160.65,12336.0,159.368,159.9752,159.2386,159.9155,12336.0
2021-12-20 12:15:00,160.66,161.74,160.66,161.7,25336.0,159.9255,161.0005,159.9255,160.9607,25336.0
2021-12-20 12:20:00,161.7,161.95,161.58,161.8,10702.0,160.9607,161.2096,160.8412,161.0602,10702.0
2021-12-20 12:25:00,161.78,161.92,161.63,161.92,6853.0,161.0403,161.1797,160.891,161.1797,6853.0
2021-12-20 12:30:00,161.91,161.94,161.43,161.54,17324.0,161.1697,161.1996,160.6919,160.8014,17324.0
2021-12-20 12:35:00,161.38,161.38,161.04,161.08,9400.0,160.6422,160.6422,160.3037,160.3435,9400.0
2021-12-20 12:40:00,161.08,161.31,161.01,161.28,8779.0,160.3435,160.5725,160.2739,160.5426,8779.0
2021-12-20 12:45:00,161.25,161.45,161.19,161.2,14865.0,160.5128,160.7118,160.453,160.463,14865.0
2021-12-20 12:50:00,161.28,161.28,161.12,161.16,2280.0,160.5426,160.5426,160.3833,160.4232,2280.0
2021-12-20 12:55:00,161.08,161.15,160.95,161.08,5882.0,160.3435,160.4132,160.2141,160.3435,5882.0
2021-12-20 13:00:00,160.99,161.05,160.87,160.87,7573.0,160.2539,160.3137,160.1345,160.1345,7573.0
2021-12-20 13:05:00,160.86,161.12,160.69,161.12,6208.0,160.1245,160.3833,159.9553,160.3833,6208.0
2021-12-20 13:10:00,161.12,161.31,160.98,161.25,7124.0,160.3833,160.5725,160.244,160.5128,7124.0
2021-12-20 13:15:00,161.23,161.42,161.23,161.23,5000.0,160.4928,160.682,160.4928,160.4928,5000.0
2021-12-20 13:20:00,161.21,161.31,160.87,160.87,18636.0,160.4729,160.5725,160.1345,160.1345,18636.0
2021-12-20 13:25:00,160.9,161.0,160.54,160.54,5966.0,160.1644,160.2639,159.806,159.806,5966.0
2021-12-20 13:30:00,160.46,160.59,160.07,160.21,10958.0,159.7264,159.8558,159.3381,159.4775,10958.0
2021-12-20 13:35:00,160.08,160.52,159.88,160.52,8591.0,159.3481,159.7861,159.149,159.7861,8591.0
2021-12-20 13:40:00,160.62,161.0,160.62,160.89,4550.0,159.8856,160.2639,159.8856,160.1544,4550.0
2021-12-20 13:45:00,160.92,161.19,160.76,161.08,2169.0,160.1843,160.453,160.025,160.3435,2169.0
2021-12-20 13:50:00,161.17,161.21,160.81,161.05,2238.0,160.4331,160.4729,160.0748,160.3137,2238.0
2021-12-20 13:55:00,161.11,161.23,160.77,160.94,3792.0,160.3734,160.4928,160.0349,160.2042,3792.0
2021-12-20 14:00:00,160.94,161.23,160.88,161.08,8671.0,160.2042,160.4928,160.1444,160.3435,8671.0
2021-12-20 14:05:00,161.1,161.31,160.94,161.19,9780.0,160.3634,160.5725,160.2042,160.453,9780.0
2021-12-20 14:10:00,161.19,161.19,160.95,160.98,9830.0,160.453,160.453,160.2141,160.244,9830.0
2021-12-20 14:15:00,161.01,161.63,161.01,161.52,7020.0,160.2739,160.891,160.2739,160.7815,7020.0
2021-12-20 14:20:00,161.46,161.63,161.41,161.42,8090.0,160.7218,160.891,160.672,160.682,8090.0
2021-12-20 14:25:00,161.42,161.47,161.03,161.06,6189.0,160.682,160.7317,160.2938,160.3236,6189.0
2021-12-20 14:30:00,161.18,161.18,160.71,160.77,6062.0,160.4431,160.4431,159.9752,160.0349,6062.0
2021-12-20 14:35:00,160.81,160.84,160.61,160.62,6101.0,160.0748,160.1046,159.8757,159.8856,6101.0
2021-12-20 14:40:00,160.64,160.79,160.51,160.73,6825.0,159.9055,160.0549,159.7761,159.9951,6825.0
2021-12-20 14:45:00,160.77,160.85,160.48,160.54,8250.0,160.0349,160.1146,159.7463,159.806,8250.0
2021-12-20 14:50:00,160.48,161.11,160.48,161.11,5112.0,159.7463,160.3734,159.7463,160.3734,5112.0
2021-12-20 14:55:00,161.18,161.28,161.03,161.14,3943.0,160.4431,160.5426,160.2938,160.4033,3943.0
2021-12-20 15:00:00,161.16,161.3,161.13,161.21,4446.0,160.4232,160.5625,160.3933,160.4729,4446.0
2021-12-20 15:05:00,161.26,161.35,161.2,161.3,9726.0,160.5227,160.6123,160.463,160.5625,9726.0
2021-12-20 15:10:00,161.3,161.6,161.26,161.55,8448.0,160.5625,160.8612,160.5227,160.8114,8448.0
2021-12-20 15:15:00,161.56,161.8,161.42,161.72,8077.0,160.8213,161.0602,160.682,160.9806,8077.0
2021-12-20 15:20:00,161.8,161.98,161.46,161.59,10147.0,161.0602,161.2394,160.7218,160.8512,10147.0
2021-12-20 15:25:00,161.59,162.24,161.58,162.17,9123.0,160.8512,161.4982,160.8412,161.4285,9123.0
2021-12-20 15:30:00,162.14,162.17,161.68,161.86,11089.0,161.3987,161.4285,160.9408,161.12,11089.0
2021-12-20 15:35:00,161.86,161.95,161.42,161.58,18429.0,161.12,161.2096,160.682,160.8412,18429.0
2021-12-20 15:40:00,161.58,161.75,161.52,161.57,17642.0,160.8412,161.0105,160.7815,160.8313,17642.0
2021-12-20 15:45:00,161.55,162.04,161.52,161.82,21383.0,160.8114,161.2991,160.7815,161.0801,21383.0
2021-12-20 15:50:00,161.82,162.48,161.65,162.36,53607.0,161.0801,161.7371,160.9109,161.6177,53607.0
2021-12-20 15:55:00,162.39,162.75,162.36,162.5,70921.0,161.6475,162.0059,161.6177,161.757,70921.0
2021-12-21 09:30:00,164.14,167.5,164.08,167.22,61871.0,163.3895,166.7342,163.3298,166.4555,61871.0
2021-12-21 09:35:00,167.26,168.23,167.1,167.49,34603.0,166.4953,167.4608,166.336,166.7242,34603.0
2021-12-21 09:40:00,167.74,168.23,166.7,168.18,41539.0,166.9731,167.4608,165.9378,167.4111,41539.0
2021-12-21 09:45:00,168.25,168.25,166.91,167.78,35131.0,167.4808,167.4808,166.1469,167.0129,35131.0
2021-12-21 09:50:00,167.66,168.91,167.5,168.63,40441.0,166.8934,168.1377,166.7342,167.859,40441.0
2021-12-21 09:55:00,168.72,169.0,168.21,168.53,34770.0,167.9486,168.2273,167.4409,167.7595,34770.0
2021-12-21 10:00:00,168.5,170.16,168.48,169.31,26225.0,167.7296,169.382,167.7097,168.5359,26225.0
2021-12-21 10:05:00,169.32,169.65,169.04,169.41,29846.0,168.5459,168.8743,168.2671,168.6354,29846.0
2021-12-21 10:10:00,169.42,170.65,169.27,170.6,38249.0,168.6454,169.8698,168.4961,169.82,38249.0
2021-12-21 10:15:00,170.52,171.55,170.51,171.14,62814.0,169.7404,170.7657,169.7304,170.3575,62814.0
2021-12-21 10:20:00,171.19,172.26,171.18,171.72,76785.0,170.4073,171.4724,170.3974,170.9349,76785.0
2021-12-21 10:25:00,171.71,172.39,171.45,172.19,74682.0,170.9249,171.6018,170.6661,171.4027,74682.0
2021-12-21 10:30:00,172.28,173.04,172.14,172.88,44467.0,171.4923,172.2489,171.353,172.0896,44467.0
2021-12-21 10:35:00,172.98,173.43,172.88,173.29,39973.0,172.1891,172.6371,172.0896,172.4977,39973.0
2021-12-21 10:40:00,173.35,173.5,172.9,173.46,40914.0,172.5574,172.7067,172.1095,172.6669,40914.0
2021-12-21 10:45:00,173.46,173.93,173.18,173.78,41333.0,172.6669,173.1348,172.3882,172.9855,41333.0
2021-12-21 10:50:00,173.78,173.88,173.45,173.57,39840.0,172.9855,173.085,172.657,172.7764,39840.0
2021-12-21 10:55:00,173.48,173.97,173.46,173.91,34894.0,172.6868,173.1746,172.6669,173.1149,34894.0
2021-12-21 11:00:00,173.96,174.66,173.84,174.65,52002.0,173.1646,173.8614,173.0452,173.8515,52002.0
2021-12-21 11:05:00,174.65,175.24,174.65,175.11,50944.0,173.8515,174.4388,173.8515,174.3094,50944.0
2021-12-21 11:10:00,175.07,175.11,174.51,174.69,52671.0,174.2696,174.3094,173.7121,173.8913,52671.0
2021-12-21 11:15:00,174.73,175.25,174.69,175.17,37644.0,173.9311,174.4487,173.8913,174.3691,37644.0
2021-12-21 11:20:00,175.17,176.19,175.1,176.19,50991.0,174.3691,175.3844,174.2994,175.3844,50991.0
2021-12-21 11:25:00,176.23,177.08,175.65,175.65,81907.0,175.4243,176.2704,174.8469,174.8469,81907.0
2021-12-21 11:30:00,175.72,175.85,174.93,175.72,34918.0,174.9166,175.046,174.1302,174.9166,34918.0
2021-12-21 11:35:00,175.73,176.56,175.69,176.41,37424.0,174.9266,175.7528,174.8867,175.6034,37424.0
2021-12-21 11:40:00,176.42,177.43,176.31,177.25,58365.0,175.6134,176.6188,175.5039,176.4396,58365.0
2021-12-21 11:45:00,177.3,177.93,176.83,177.51,151834.0,176.4894,177.1165,176.0215,176.6984,151834.0
2021-12-21 11:50:00,177.75,178.62,175.96,176.47,227300.0,176.9373,177.8033,175.1555,175.6632,227300.0
2021-12-21 11:55:00,176.43,177.08,176.43,177.03,28037.0,175.6234,176.2704,175.6234,176.2206,28037.0
2021-12-21 12:00:00,176.95,177.68,176.5,177.19,40807.0,176.141,176.8676,175.693,176.3799,40807.0
2021-12-21 12:05:00,177.19,177.41,177.03,177.18,31522.0,176.3799,176.5989,176.2206,176.3699,31522.0
2021-12-21 12:10:00,177.18,178.01,177.14,177.75,49535.0,176.3699,177.1961,176.3301,176.9373,49535.0
2021-12-21 12:15:00,177.77,178.22,177.65,177.7,56695.0,176.9572,177.4052,176.8378,176.8875,56695.0
2021-12-21 12:20:00,177.77,177.77,176.38,176.68,37971.0,176.9572,176.9572,175.5736,175.8722,37971.0
2021-12-21 12:25:00,176.61,176.86,176.21,176.21,44011.0,175.8025,176.0514,175.4044,175.4044,44011.0
2021-12-21 12:30:00,176.19,176.67,176.07,176.53,49996.0,175.3844,175.8623,175.265,175.7229,49996.0
2021-12-21 12:35:00,176.5,176.83,176.3,176.42,27458.0,175.693,176.0215,175.4939,175.6134,27458.0
2021-12-21 12:40:00,176.4,177.08,176.28,176.91,34310.0,175.5935,176.2704,175.474,176.1012,34310.0
2021-12-21 12:45:00,176.9,177.11,176.59,177.0,35494.0,176.0912,176.3002,175.7826,176.1907,35494.0
2021-12-21 12:50:00,176.99,177.04,176.63,176.95,29524.0,176.1808,176.2306,175.8224,176.141,29524.0
2021-12-21 12:55:00,176.92,177.34,176.82,177.12,34159.0,176.1111,176.5292,176.0116,176.3102,34159.0
2021-12-21 13:00:00,177.11,177.12,176.7,176.92,29973.0,176.3002,176.3102,175.8921,176.1111,29973.0
2021-12-21 13:05:00,176.93,177.02,176.75,176.88,32130.0,176.1211,176.2107,175.9419,176.0713,32130.0
2021-12-21 13:10:00,176.88,176.88,175.64,175.65,21758.0,176.0713,176.0713,174.837,174.8469,21758.0
2021-12-21 13:15:00,175.66,175.66,174.89,175.36,53273.0,174.8569,174.8569,174.0904,174.5582,53273.0
2021-12-21 13:20:00,175.31,175.33,174.73,174.9,32831.0,174.5085,174.5284,173.9311,174.1003,32831.0
2021-12-21 13:25:00,174.81,175.17,174.6,175.08,38542.0,174.0108,174.3691,173.8017,174.2795,38542.0
2021-12-21 13:30:00,175.13,175.53,174.81,175.41,17089.0,174.3293,174.7275,174.0108,174.608,17089.0
2021-12-21 13:35:00,175.42,175.79,175.32,175.35,26124.0,174.618,174.9863,174.5184,174.5483,26124.0
2021-12-21 13:40:00,175.35,175.63,175.26,175.48,14919.0,174.5483,174.827,174.4587,174.6777,14919.0
2021-12-21 13:45:00,175.47,175.57,175.16,175.16,19960.0,174.6677,174.7673,174.3592,174.3592,19960.0
2021-12-21 13:50:00,175.32,175.4,175.09,175.31,19502.0,174.5184,174.5981,174.2895,174.5085,19502.0
2021-12-21 13:55:00,175.35,175.57,175.35,175.54,15532.0,174.5483,174.7673,174.5483,174.7374,15532.0
2021-12-21 14:00:00,175.42,175.44,175.04,175.07,9271.0,174.618,174.6379,174.2397,174.2696,9271.0
2021-12-21 14:05:00,175.02,175.34,174.99,175.31,5644.0,174.2198,174.5383,174.1899,174.5085,5644.0
2021-12-21 14:10:00,175.37,175.88,175.35,175.88,13956.0,174.5682,175.0759,174.5483,175.0759,13956.0
2021-12-21 14:15:00,175.9,176.05,175.58,175.9,19730.0,175.0958,175.2451,174.7772,175.0958,19730.0
2021-12-21 14:20:00,175.83,175.89,175.57,175.81,11697.0,175.0261,175.0858,174.7673,175.0062,11697.0
2021-12-21 14:25:00,175.84,175.95,175.75,175.78,11899.0,175.036,175.1455,174.9465,174.9763,11899.0
2021-12-21 14:30:00,175.79,175.82,175.66,175.79,27065.0,174.9863,175.0161,174.8569,174.9863,27065.0
2021-12-21 14:35:00,175.73,176.17,175.62,176.05,21291.0,174.9266,175.3645,174.8171,175.2451,21291.0
2021-12-21 14:40:00,176.11,176.3,176.01,176.23,11211.0,175.3048,175.4939,175.2053,175.4243,11211.0
2021-12-21 14:45:00,176.26,176.49,175.95,176.37,11134.0,175.4541,175.6831,175.1455,175.5636,11134.0
2021-12-21 14:50:00,176.37,176.49,176.12,176.2,12002.0,175.5636,175.6831,175.3148,175.3944,12002.0
2021-12-21 14:55:00,176.19,176.37,175.94,176.31,29416.0,175.3844,175.5636,175.1356,175.5039,29416.0
2021-12-21 15:00:00,176.27,176.4,176.11,176.31,26708.0,175.4641,175.5935,175.3048,175.5039,26708.0
2021-12-21 15:05:00,176.31,176.95,176.14,176.85,26653.0,175.5039,176.141,175.3347,176.0414,26653.0
2021-12-21 15:10:00,176.89,177.18,176.76,176.76,23573.0,176.0812,176.3699,175.9518,175.9518,23573.0
2021-12-21 15:15:00,176.81,177.36,176.75,177.36,18854.0,176.0016,176.5491,175.9419,176.5491,18854.0
2021-12-21 15:20:00,177.31,177.41,176.77,176.77,25861.0,176.4993,176.5989,175.9618,175.9618,25861.0
2021-12-21 15:25:00,176.73,176.77,175.87,176.08,47127.0,175.922,175.9618,175.0659,175.275,47127.0
2021-12-21 15:30:00,176.06,176.67,176.05,176.67,47481.0,175.255,175.8623,175.2451,175.8623,47481.0
2021-12-21 15:35:00,176.64,176.73,176.44,176.49,62882.0,175.8324,175.922,175.6333,175.6831,62882.0
2021-12-21 15:40:00,176.53,177.17,176.43,176.59,73517.0,175.7229,176.36,175.6234,175.7826,73517.0
2021-12-21 15:45:00,176.56,176.64,176.29,176.37,63714.0,175.7528,175.8324,175.484,175.5636,63714.0
2021-12-21 15:50:00,176.4,177.12,176.15,177.1,120461.0,175.5935,176.3102,175.3446,176.2903,120461.0
2021-12-21 15:55:00,177.11,177.42,177.02,177.28,197552.0,176.3002,176.6088,176.2107,176.4695,197552.0
2021-12-22 09:30:00,176.28,178.49,175.19,178.05,49548.0,175.474,177.6739,174.389,177.2359,49548.0
2021-12-22 09:35:00,178.31,179.26,177.45,179.26,33771.0,177.4948,178.4404,176.6387,178.4404,33771.0
2021-12-22 09:40:00,179.31,180.83,179.03,180.22,81399.0,178.4902,180.0032,178.2115,179.396,81399.0
2021-12-22 09:45:00,179.87,180.5,178.55,178.56,77680.0,179.0476,179.6747,177.7337,177.7436,77680.0
2021-12-22 09:50:00,178.7,179.38,177.98,179.38,25748.0,177.883,178.5599,177.1663,178.5599,25748.0
2021-12-22 09:55:00,179.51,179.85,179.18,179.38,18172.0,178.6893,179.0277,178.3608,178.5599,18172.0
2021-12-22 10:00:00,179.5,180.01,179.16,179.98,10013.0,178.6793,179.187,178.3409,179.1571,10013.0
2021-12-22 10:05:00,180.07,180.07,178.84,179.01,17996.0,179.2467,179.2467,178.0223,178.1916,17996.0
2021-12-22 10:10:00,179.09,180.5,179.02,180.23,23266.0,178.2712,179.6747,178.2015,179.406,23266.0
2021-12-22 10:15:00,180.4,181.3,180.19,181.03,32791.0,179.5752,180.4711,179.3662,180.2023,32791.0
2021-12-22 10:20:00,180.91,181.83,180.66,180.92,39891.0,180.0829,180.9987,179.834,180.0928,39891.0
2021-12-22 10:25:00,180.89,181.61,180.71,181.15,41422.0,180.063,180.7797,179.8838,180.3218,41422.0
2021-12-22 10:30:00,181.4,181.67,181.2,181.24,16648.0,180.5706,180.8394,180.3715,180.4114,16648.0
2021-12-22 10:35:00,181.23,182.14,180.81,181.94,29559.0,180.4014,181.3072,179.9833,181.1082,29559.0
2021-12-22 10:40:00,182.01,182.19,181.56,181.86,22376.0,181.1778,181.357,180.7299,181.0285,22376.0
2021-12-22 10:45:00,181.91,182.08,181.59,181.93,10381.0,181.0783,181.2475,180.7598,181.0982,10381.0
2021-12-22 10:50:00,181.84,182.07,181.73,181.81,22625.0,181.0086,181.2376,180.8991,180.9788,22625.0
2021-12-22 10:55:00,181.77,182.13,181.53,181.72,20416.0,180.9389,181.2973,180.7,180.8892,20416.0
2021-12-22 11:00:00,181.78,182.48,181.68,182.38,60087.0,180.9489,181.6457,180.8493,181.5461,60087.0
2021-12-22 11:05:00,182.34,182.34,180.84,181.37,57171.0,181.5063,181.5063,180.0132,180.5408,57171.0
2021-12-22 11:10:00,181.27,182.05,181.01,181.63,40396.0,180.4412,181.2177,180.1824,180.7996,40396.0
2021-12-22 11:15:00,181.59,181.71,181.32,181.35,34249.0,180.7598,180.8792,180.491,180.5209,34249.0
2021-12-22 11:20:00,181.4,181.53,180.29,180.37,34205.0,180.5706,180.7,179.4657,179.5453,34205.0
2021-12-22 11:25:00,180.37,180.99,180.3,180.99,19683.0,179.5453,180.1625,179.4757,180.1625,19683.0
2021-12-22 11:30:00,180.99,181.09,180.5,181.09,23166.0,180.1625,180.262,179.6747,180.262,23166.0
2021-12-22 11:35:00,181.23,181.5,181.12,181.31,17398.0,180.4014,180.6702,180.2919,180.481,17398.0
2021-12-22 11:40:00,181.4,182.09,181.4,181.87,24912.0,180.5706,181.2575,180.5706,181.0385,24912.0
2021-12-22 11:45:00,181.81,182.22,181.41,182.12,15142.0,180.9788,181.3869,180.5806,181.2873,15142.0
2021-12-22 11:50:00,182.08,182.22,181.81,182.01,13738.0,181.2475,181.3869,180.9788,181.1778,13738.0
2021-12-22 11:55:00,182.01,182.44,181.96,182.32,16338.0,181.1778,181.6059,181.1281,181.4864,16338.0
2021-12-22 12:00:00,182.28,182.56,182.1,182.11,10915.0,181.4466,181.7253,181.2674,181.2774,10915.0
2021-12-22 12:05:00,182.14,182.43,182.04,182.04,11791.0,181.3072,181.5959,181.2077,181.2077,11791.0
2021-12-22 12:10:00,181.96,182.09,181.42,181.68,13755.0,181.1281,181.2575,180.5905,180.8493,13755.0
2021-12-22 12:15:00,181.8,182.1,181.8,182.0,12889.0,180.9688,181.2674,180.9688,181.1679,12889.0
2021-12-22 12:20:00,182.08,183.0,182.08,182.92,22378.0,181.2475,182.1633,181.2475,182.0837,22378.0
2021-12-22 12:25:00,182.9,183.37,182.63,183.19,30418.0,182.0638,182.5316,181.795,182.3524,30418.0
2021-12-22 12:30:00,183.23,183.32,182.97,183.05,19131.0,182.3923,182.4818,182.1334,182.2131,19131.0
2021-12-22 12:35:00,183.05,183.27,182.83,182.95,11019.0,182.2131,182.4321,181.9941,182.1135,11019.0
2021-12-22 12:40:00,183.0,183.43,182.99,183.4,12942.0,182.1633,182.5913,182.1534,182.5615,12942.0
2021-12-22 12:45:00,183.27,183.65,183.1,183.54,37805.0,182.4321,182.8103,182.2629,182.7008,37805.0
2021-12-22 12:50:00,183.58,183.81,183.45,183.69,7648.0,182.7407,182.9696,182.6113,182.8502,7648.0
2021-12-22 12:55:00,183.62,183.62,183.28,183.31,4421.0,182.7805,182.7805,182.442,182.4719,4421.0
2021-12-22 13:00:00,183.29,183.3,182.86,182.9,17620.0,182.452,182.4619,182.024,182.0638,17620.0
2021-12-22 13:05:00,182.91,182.91,182.49,182.71,14950.0,182.0737,182.0737,181.6556,181.8746,14950.0
2021-12-22 13:10:00,182.75,182.85,182.7,182.8,6965.0,181.9145,182.014,181.8647,181.9642,6965.0
2021-12-22 13:15:00,182.76,182.81,182.39,182.39,14277.0,181.9244,181.9742,181.5561,181.5561,14277.0
2021-12-22 13:20:00,182.32,182.66,182.12,182.6,16277.0,181.4864,181.8249,181.2873,181.7651,16277.0
2021-12-22 13:25:00,182.62,182.73,182.33,182.46,11548.0,181.785,181.8945,181.4964,181.6258,11548.0
2021-12-22 13:30:00,182.45,182.59,182.3,182.5,6926.0,181.6158,181.7552,181.4665,181.6656,6926.0
2021-12-22 13:35:00,182.42,182.51,181.93,182.0,13682.0,181.586,181.6756,181.0982,181.1679,13682.0
2021-12-22 13:40:00,182.0,182.17,181.78,182.0,15715.0,181.1679,181.3371,180.9489,181.1679,15715.0
2021-12-22 13:45:00,181.85,182.19,181.83,182.02,36103.0,181.0186,181.357,180.9987,181.1878,36103.0
2021-12-22 13:50:00,182.18,182.35,181.93,182.25,18676.0,181.3471,181.5163,181.0982,181.4167,18676.0
2021-12-22 13:55:00,182.3,182.54,182.27,182.47,12669.0,181.4665,181.7054,181.4366,181.6357,12669.0
2021-12-22 14:00:00,182.39,182.69,182.03,182.29,12213.0,181.5561,181.8547,181.1977,181.4566,12213.0
2021-12-22 14:05:00,182.29,182.37,182.19,182.29,12501.0,181.4566,181.5362,181.357,181.4566,12501.0
2021-12-22 14:10:00,182.21,182.98,182.21,182.73,24836.0,181.3769,182.1434,181.3769,181.8945,24836.0
2021-12-22 14:15:00,182.74,182.83,182.63,182.63,9264.0,181.9045,181.9941,181.795,181.795,9264.0
2021-12-22 14:20:00,182.63,182.9,181.9,181.91,12021.0,181.795,182.0638,181.0683,181.0783,12021.0
2021-12-22 14:25:00,181.91,182.0,181.37,181.41,18305.0,181.0783,181.1679,180.5408,180.5806,18305.0
2021-12-22 14:30:00,181.37,181.99,181.37,181.65,14625.0,180.5408,181.1579,180.5408,180.8195,14625.0
2021-12-22 14:35:00,181.61,181.79,181.52,181.73,8702.0,180.7797,180.9588,180.6901,180.8991,8702.0
2021-12-22 14:40:00,181.72,181.98,181.54,181.93,17307.0,180.8892,181.148,180.71,181.0982,17307.0
2021-12-22 14:45:00,181.88,182.22,181.87,182.06,10941.0,181.0484,181.3869,181.0385,181.2276,10941.0
2021-12-22 14:50:00,182.16,182.16,181.95,182.06,7059.0,181.3272,181.3272,181.1181,181.2276,7059.0
2021-12-22 14:55:00,182.1,182.32,181.88,181.88,8184.0,181.2674,181.4864,181.0484,181.0484,8184.0
2021-12-22 15:00:00,181.92,182.0,181.72,181.74,7917.0,181.0883,181.1679,180.8892,180.9091,7917.0
2021-12-22 15:05:00,181.82,182.08,181.78,181.94,9768.0,180.9887,181.2475,180.9489,181.1082,9768.0
2021-12-22 15:10:00,181.92,182.08,181.88,182.08,13291.0,181.0883,181.2475,181.0484,181.2475,13291.0
2021-12-22 15:15:00,182.14,182.21,181.94,182.02,13777.0,181.3072,181.3769,181.1082,181.1878,13777.0
2021-12-22 15:20:00,182.02,182.09,181.85,182.04,25007.0,181.1878,181.2575,181.0186,181.2077,25007.0
2021-12-22 15:25:00,182.04,182.7,182.0,182.65,14191.0,181.2077,181.8647,181.1679,181.8149,14191.0
2021-12-22 15:30:00,182.63,182.89,182.36,182.36,26323.0,181.795,182.0538,181.5262,181.5262,26323.0
2021-12-22 15:35:00,182.39,182.75,182.39,182.6,28431.0,181.5561,181.9145,181.5561,181.7651,28431.0
2021-12-22 15:40:00,182.61,182.64,182.17,182.26,44180.0,181.7751,181.805,181.3371,181.4267,44180.0
2021-12-22 15:45:00,182.26,182.42,181.65,182.08,44400.0,181.4267,181.586,180.8195,181.2475,44400.0
2021-12-22 15:50:00,182.13,182.32,182.01,182.18,75199.0,181.2973,181.4864,181.1778,181.3471,75199.0
2021-12-22 15:55:00,182.18,182.47,182.07,182.41,116340.0,181.3471,181.6357,181.2376,181.576,116340.0
2021-12-23 09:30:00,183.96,185.64,182.54,182.99,45959.0,183.1189,184.7912,181.7054,182.1534,45959.0
2021-12-23 09:35:00,183.0,183.01,181.03,182.1,14335.0,182.1633,182.1733,180.2023,181.2674,14335.0
2021-12-23 09:40:00,181.91,183.0,181.21,182.77,16906.0,181.0783,182.1633,180.3815,181.9344,16906.0
2021-12-23 09:45:00,182.42,182.83,181.77,181.82,16695.0,181.586,181.9941,180.9389,180.9887,16695.0
2021-12-23 09:50:00,181.84,182.3,181.36,181.41,12939.0,181.0086,181.4665,180.5308,180.5806,12939.0
2021-12-23 09:55:00,181.13,181.88,181.0,181.17,14197.0,180.3019,181.0484,180.1725,180.3417,14197.0
2021-12-23 10:00:00,181.05,181.5,180.22,181.06,30701.0,180.2222,180.6702,179.396,180.2322,30701.0
2021-12-23 10:05:00,181.07,181.89,180.88,181.88,16633.0,180.2421,181.0584,180.053,181.0484,16633.0
2021-12-23 10:10:00,181.97,183.13,181.97,182.58,29115.0,181.138,182.2927,181.138,181.7452,29115.0
2021-12-23 10:15:00,182.58,183.24,182.58,182.95,12968.0,181.7452,182.4022,181.7452,182.1135,12968.0
2021-12-23 10:20:00,182.85,183.0,182.56,183.0,11101.0,182.014,182.1633,181.7253,182.1633,11101.0
2021-12-23 10:25:00,183.05,183.32,182.81,182.98,8639.0,182.2131,182.4818,181.9742,182.1434,8639.0
2021-12-23 10:30:00,183.04,183.44,183.0,183.15,7142.0,182.2031,182.6013,182.1633,182.3126,7142.0
2021-12-23 10:35:00,183.01,183.14,182.63,182.83,9611.0,182.1733,182.3027,181.795,181.9941,9611.0
2021-12-23 10:40:00,182.85,183.36,182.7,183.36,7193.0,182.014,182.5217,181.8647,182.5217,7193.0
2021-12-23 10:45:00,183.39,183.75,183.25,183.69,10660.0,182.5515,182.9099,182.4122,182.8502,10660.0
2021-12-23 10:50:00,183.68,183.69,183.0,183.64,3767.0,182.8402,182.8502,182.1633,182.8004,3767.0
2021-12-23 10:55:00,183.56,183.56,183.31,183.45,5070.0,182.7208,182.7208,182.4719,182.6113,5070.0
2021-12-23 11:00:00,183.39,183.58,182.96,183.34,5366.0,182.5515,182.7407,182.1235,182.5018,5366.0
2021-12-23 11:05:00,183.28,183.77,183.28,183.77,5556.0,182.442,182.9298,182.442,182.9298,5556.0
2021-12-23 11:10:00,183.67,183.68,183.05,183.46,9104.0,182.8302,182.8402,182.2131,182.6212,9104.0
2021-12-23 11:15:00,183.52,183.63,183.32,183.63,7922.0,182.6809,182.7904,182.4818,182.7904,7922.0
2021-12-23 11:20:00,183.75,183.84,183.58,183.67,7675.0,182.9099,182.9995,182.7407,182.8302,7675.0
2021-12-23 11:25:00,183.71,184.41,183.69,184.24,22253.0,182.8701,183.5669,182.8502,183.3976,22253.0
2021-12-23 11:30:00,184.16,184.46,184.14,184.43,5026.0,183.318,183.6166,183.2981,183.5868,5026.0
2021-12-23 11:35:00,184.34,184.44,184.05,184.1,6240.0,183.4972,183.5967,183.2085,183.2583,6240.0
2021-12-23 11:40:00,184.1,184.15,184.03,184.06,3670.0,183.2583,183.3081,183.1886,183.2185,3670.0
2021-12-23 11:45:00,184.06,184.23,183.74,183.74,13279.0,183.2185,183.3877,182.8999,182.8999,13279.0
2021-12-23 11:50:00,183.77,183.91,183.35,183.5,3935.0,182.9298,183.0692,182.5117,182.661,3935.0
2021-12-23 11:55:00,183.51,183.96,183.5,183.8,7032.0,182.671,183.1189,182.661,182.9597,7032.0
2021-12-23 12:00:00,183.85,183.95,183.75,183.75,6058.0,183.0094,183.109,182.9099,182.9099,6058.0
2021-12-23 12:05:00,183.81,183.81,183.54,183.54,5478.0,182.9696,182.9696,182.7008,182.7008,5478.0
2021-12-23 12:10:00,183.59,183.7,183.55,183.61,2810.0,182.7506,182.8601,182.7108,182.7705,2810.0
2021-12-23 12:15:00,183.61,183.81,183.34,183.49,5916.0,182.7705,182.9696,182.5018,182.6511,5916.0
2021-12-23 12:20:00,183.45,184.12,183.43,184.06,11275.0,182.6113,183.2782,182.5913,183.2185,11275.0
2021-12-23 12:25:00,184.01,184.15,183.76,183.88,4871.0,183.1687,183.3081,182.9198,183.0393,4871.0
2021-12-23 12:30:00,183.94,184.17,183.93,184.11,12344.0,183.099,183.328,183.0891,183.2682,12344.0
2021-12-23 12:35:00,184.11,184.15,183.72,183.82,5866.0,183.2682,183.3081,182.88,182.9796,5866.0
2021-12-23 12:40:00,183.91,184.03,183.75,183.88,3336.0,183.0692,183.1886,182.9099,183.0393,3336.0
2021-12-23 12:45:00,183.88,183.92,183.83,183.92,1500.0,183.0393,183.0791,182.9895,183.0791,1500.0
2021-12-23 12:50:00,183.91,183.91,183.53,183.56,6100.0,183.0692,183.0692,182.6909,182.7208,6100.0
2021-12-23 12:55:00,183.44,183.59,183.35,183.35,6680.0,182.6013,182.7506,182.5117,182.5117,6680.0
2021-12-23 13:00:00,183.45,183.45,183.26,183.3,2236.0,182.6113,182.6113,182.4221,182.4619,2236.0
2021-12-23 13:05:00,183.31,183.75,183.31,183.73,4360.0,182.4719,182.9099,182.4719,182.89,4360.0
2021-12-23 13:10:00,183.77,183.85,183.76,183.82,3305.0,182.9298,183.0094,182.9198,182.9796,3305.0
2021-12-23 13:15:00,183.78,183.95,183.77,183.88,1900.0,182.9397,183.109,182.9298,183.0393,1900.0
2021-12-23 13:20:00,183.92,183.95,183.79,183.84,2624.0,183.0791,183.109,182.9497,182.9995,2624.0
2021-12-23 13:25:00,183.89,183.89,183.44,183.45,8039.0,183.0492,183.0492,182.6013,182.6113,8039.0
2021-12-23 13:30:00,183.42,183.42,182.86,182.94,10253.0,182.5814,182.5814,182.024,182.1036,10253.0
2021-12-23 13:35:00,182.93,183.14,182.69,183.09,4600.0,182.0936,182.3027,181.8547,182.2529,4600.0
2021-12-23 13:40:00,183.09,183.57,183.09,183.57,9082.0,182.2529,182.7307,182.2529,182.7307,9082.0
2021-12-23 13:45:00,183.46,183.56,183.14,183.21,9729.0,182.6212,182.7208,182.3027,182.3724,9729.0
2021-12-23 13:50:00,183.21,183.39,183.1,183.23,17959.0,182.3724,182.5515,182.2629,182.3923,17959.0
2021-12-23 13:55:00,183.19,183.19,183.0,183.09,6326.0,182.3524,182.3524,182.1633,182.2529,6326.0
2021-12-23 14:00:00,183.09,183.21,182.87,183.2,6290.0,182.2529,182.3724,182.0339,182.3624,6290.0
2021-12-23 14:05:00,183.29,183.43,183.04,183.09,5190.0,182.452,182.5913,182.2031,182.2529,5190.0
2021-12-23 14:10:00,182.99,183.21,182.99,183.18,3600.0,182.1534,182.3724,182.1534,182.3425,3600.0
2021-12-23 14:15:00,183.18,183.18,182.85,183.02,3880.0,182.3425,182.3425,182.014,182.1832,3880.0
2021-12-23 14:20:00,183.02,183.24,183.02,183.24,3056.0,182.1832,182.4022,182.1832,182.4022,3056.0
2021-12-23 14:25:00,183.24,183.37,183.17,183.33,6798.0,182.4022,182.5316,182.3325,182.4918,6798.0
2021-12-23 14:30:00,183.33,183.56,183.26,183.41,6219.0,182.4918,182.7208,182.4221,182.5714,6219.0
2021-12-23 14:35:00,183.41,183.41,182.96,183.18,3397.0,182.5714,182.5714,182.1235,182.3425,3397.0
2021-12-23 14:40:00,183.17,183.6,183.16,183.58,3801.0,182.3325,182.7606,182.3226,182.7407,3801.0
2021-12-23 14:45:00,183.6,183.8,183.53,183.78,4492.0,182.7606,182.9597,182.6909,182.9397,4492.0
2021-12-23 14:50:00,183.78,183.84,183.68,183.77,3264.0,182.9397,182.9995,182.8402,182.9298,3264.0
2021-12-23 14:55:00,183.77,183.98,183.72,183.91,5466.0,182.9298,183.1388,182.88,183.0692,5466.0
2021-12-23 15:00:00,183.91,183.95,183.36,183.43,5731.0,183.0692,183.109,182.5217,182.5913,5731.0
2021-12-23 15:05:00,183.4,183.78,183.36,183.77,6541.0,182.5615,182.9397,182.5217,182.9298,6541.0
2021-12-23 15:10:00,183.88,184.02,183.85,183.99,9530.0,183.0393,183.1786,183.0094,183.1488,9530.0
2021-12-23 15:15:00,184.02,184.05,183.71,183.77,7952.0,183.1786,183.2085,182.8701,182.9298,7952.0
2021-12-23 15:20:00,183.81,183.89,183.71,183.88,6079.0,182.9696,183.0492,182.8701,183.0393,6079.0
2021-12-23 15:25:00,183.88,184.19,183.87,183.98,13384.0,183.0393,183.3479,183.0293,183.1388,13384.0
2021-12-23 15:30:00,183.99,184.04,183.69,183.86,13552.0,183.1488,183.1986,182.8502,183.0194,13552.0
2021-12-23 15:35:00,183.97,184.2,183.94,184.09,11422.0,183.1289,183.3578,183.099,183.2483,11422.0
2021-12-23 15:40:00,184.06,184.18,183.99,184.02,20684.0,183.2185,183.3379,183.1488,183.1786,20684.0
2021-12-23 15:45:00,184.06,184.35,183.93,184.08,20136.0,183.2185,183.5071,183.0891,183.2384,20136.0
2021-12-23 15:50:00,184.09,184.54,184.08,184.26,35423.0,183.2483,183.6963,183.2384,183.4176,35423.0
2021-12-23 15:55:00,184.25,184.3,183.78,183.78,72558.0,183.4076,183.4574,182.9397,182.9397,72558.0
2021-12-27 09:30:00,181.26,182.12,180.19,180.48,41340.0,180.4313,181.2873,179.3662,179.6548,41340.0
2021-12-27 09:35:00,180.19,180.56,178.64,180.3,47467.0,179.3662,179.7345,177.8232,179.4757,47467.0
2021-12-27 09:40:00,180.24,181.44,180.24,180.87,10736.0,179.4159,180.6104,179.4159,180.0431,10736.0
2021-12-27 09:45:00,180.89,182.4,180.6,182.23,17455.0,180.063,181.5661,179.7743,181.3968,17455.0
2021-12-27 09:50:00,182.05,182.36,181.22,181.38,15330.0,181.2177,181.5262,180.3915,180.5507,15330.0
2021-12-27 09:55:00,181.28,181.29,180.2,180.96,11951.0,180.4512,180.4611,179.3761,180.1326,11951.0
2021-12-27 10:00:00,180.75,181.02,180.33,180.91,9816.0,179.9236,180.1924,179.5055,180.0829,9816.0
2021-12-27 10:05:00,180.9,181.81,180.61,181.81,14267.0,180.0729,180.9788,179.7842,180.9788,14267.0
2021-12-27 10:10:00,181.94,182.49,181.81,182.49,10500.0,181.1082,181.6556,180.9788,181.6556,10500.0
2021-12-27 10:15:00,182.4,182.7,182.06,182.7,8418.0,181.5661,181.8647,181.2276,181.8647,8418.0
2021-12-27 10:20:00,182.75,183.11,182.54,183.03,7056.0,181.9145,182.2728,181.7054,182.1932,7056.0
2021-12-27 10:25:00,182.97,183.03,182.35,182.77,6262.0,182.1334,182.1932,181.5163,181.9344,6262.0
2021-12-27 10:30:00,182.67,182.88,182.39,182.88,6714.0,181.8348,182.0439,181.5561,182.0439,6714.0
2021-12-27 10:35:00,182.81,182.81,182.43,182.58,3700.0,181.9742,181.9742,181.5959,181.7452,3700.0
2021-12-27 10:40:00,182.39,182.63,182.18,182.27,5138.0,181.5561,181.795,181.3471,181.4366,5138.0
2021-12-27 10:45:00,182.37,182.44,182.03,182.12,4831.0,181.5362,181.6059,181.1977,181.2873,4831.0
2021-12-27 10:50:00,182.27,182.45,182.17,182.26,2797.0,181.4366,181.6158,181.3371,181.4267,2797.0
2021-12-27 10:55:00,182.34,182.74,182.34,182.61,4788.0,181.5063,181.9045,181.5063,181.7751,4788.0
2021-12-27 11:00:00,182.64,183.24,182.64,182.97,5737.0,181.805,182.4022,181.805,182.1334,5737.0
2021-12-27 11:05:00,183.05,183.13,182.4,182.5,7111.0,182.2131,182.2927,181.5661,181.6656,7111.0
2021-12-27 11:10:00,182.51,182.6,182.42,182.6,2378.0,181.6756,181.7651,181.586,181.7651,2378.0
2021-12-27 11:15:00,182.59,182.67,182.16,182.16,4449.0,181.7552,181.8348,181.3272,181.3272,4449.0
2021-12-27 11:20:00,181.9,182.09,181.71,181.96,8203.0,181.0683,181.2575,180.8792,181.1281,8203.0
2021-12-27 11:25:00,181.94,182.08,181.78,181.79,3300.0,181.1082,181.2475,180.9489,180.9588,3300.0
2021-12-27 11:30:00,181.68,181.68,180.97,181.17,9847.0,180.8493,180.8493,180.1426,180.3417,9847.0
2021-12-27 11:35:00,181.16,181.64,181.06,181.64,4150.0,180.3317,180.8095,180.2322,180.8095,4150.0
2021-12-27 11:40:00,181.56,181.97,181.51,181.79,8475.0,180.7299,181.138,180.6801,180.9588,8475.0
2021-12-27 11:45:00,181.84,182.12,181.71,181.95,8444.0,181.0086,181.2873,180.8792,181.1181,8444.0
2021-12-27 11:50:00,181.9,182.15,181.9,182.03,1800.0,181.0683,181.3172,181.0683,181.1977,1800.0
2021-12-27 11:55:00,181.99,182.08,181.8,181.87,5112.0,181.1579,181.2475,180.9688,181.0385,5112.0
2021-12-27 12:00:00,181.84,181.84,181.54,181.62,2829.0,181.0086,181.0086,180.71,180.7896,2829.0
2021-12-27 12:05:00,181.57,181.81,181.48,181.77,2329.0,180.7399,180.9788,180.6503,180.9389,2329.0
2021-12-27 12:10:00,181.78,181.78,181.51,181.59,4150.0,180.9489,180.9489,180.6801,180.7598,4150.0
2021-12-27 12:15:00,181.52,181.67,181.29,181.62,5029.0,180.6901,180.8394,180.4611,180.7896,5029.0
2021-12-27 12:20:00,181.56,181.56,181.28,181.34,3600.0,180.7299,180.7299,180.4512,180.5109,3600.0
2021-12-27 12:25:00,181.3,181.36,181.16,181.19,3060.0,180.4711,180.5308,180.3317,180.3616,3060.0
2021-12-27 12:30:00,181.13,181.25,181.02,181.07,3250.0,180.3019,180.4213,180.1924,180.2421,3250.0
2021-12-27 12:35:00,181.07,181.09,180.86,180.92,6594.0,180.2421,180.262,180.0331,180.0928,6594.0
2021-12-27 12:40:00,180.84,180.94,180.69,180.78,4000.0,180.0132,180.1127,179.8639,179.9535,4000.0
2021-12-27 12:45:00,180.78,181.03,180.77,181.02,9270.0,179.9535,180.2023,179.9435,180.1924,9270.0
2021-12-27 12:50:00,181.02,181.02,180.76,180.93,2482.0,180.1924,180.1924,179.9336,180.1028,2482.0
2021-12-27 12:55:00,180.86,181.38,180.86,181.36,4262.0,180.0331,180.5507,180.0331,180.5308,4262.0
2021-12-27 13:00:00,181.34,181.49,181.32,181.37,1239.0,180.5109,180.6602,180.491,180.5408,1239.0
2021-12-27 13:05:00,181.43,181.96,181.36,181.91,5090.0,180.6005,181.1281,180.5308,181.0783,5090.0
2021-12-27 13:10:00,181.91,182.12,181.81,182.09,3101.0,181.0783,181.2873,180.9788,181.2575,3101.0
2021-12-27 13:15:00,182.12,182.29,182.1,182.29,3000.0,181.2873,181.4566,181.2674,181.4566,3000.0
2021-12-27 13:20:00,182.24,182.36,182.2,182.28,6027.0,181.4068,181.5262,181.367,181.4466,6027.0
2021-12-27 13:25:00,182.23,182.3,182.03,182.03,3250.0,181.3968,181.4665,181.1977,181.1977,3250.0
2021-12-27 13:30:00,181.99,182.03,181.82,181.96,3097.0,181.1579,181.1977,180.9887,181.1281,3097.0
2021-12-27 13:35:00,181.88,181.98,181.79,181.79,1100.0,181.0484,181.148,180.9588,180.9588,1100.0
2021-12-27 13:40:00,181.68,181.78,181.52,181.73,2118.0,180.8493,180.9489,180.6901,180.8991,2118.0
2021-12-27 13:45:00,181.57,181.65,181.39,181.46,4420.0,180.7399,180.8195,180.5607,180.6304,4420.0
2021-12-27 13:50:00,181.47,181.66,181.47,181.66,2400.0,180.6403,180.8294,180.6403,180.8294,2400.0
2021-12-27 13:55:00,181.66,181.92,181.66,181.84,5380.0,180.8294,181.0883,180.8294,181.0086,5380.0
2021-12-27 14:00:00,181.81,181.85,181.73,181.85,3310.0,180.9788,181.0186,180.8991,181.0186,3310.0
2021-12-27 14:05:00,181.77,181.85,181.53,181.53,7255.0,180.9389,181.0186,180.7,180.7,7255.0
2021-12-27 14:10:00,181.59,181.64,181.26,181.46,4070.0,180.7598,180.8095,180.4313,180.6304,4070.0
2021-12-27 14:15:00,181.5,181.51,181.37,181.37,2710.0,180.6702,180.6801,180.5408,180.5408,2710.0
2021-12-27 14:20:00,181.41,181.54,181.38,181.47,3787.0,180.5806,180.71,180.5507,180.6403,3787.0
2021-12-27 14:25:00,181.5,181.66,181.46,181.66,3504.0,180.6702,180.8294,180.6304,180.8294,3504.0
2021-12-27 14:30:00,181.66,181.81,181.52,181.52,2500.0,180.8294,180.9788,180.6901,180.6901,2500.0
2021-12-27 14:35:00,181.54,181.58,181.24,181.5,11447.0,180.71,180.7498,180.4114,180.6702,11447.0
2021-12-27 14:40:00,181.49,181.49,181.28,181.3,2927.0,180.6602,180.6602,180.4512,180.4711,2927.0
2021-12-27 14:45:00,181.2,181.38,181.15,181.37,4581.0,180.3715,180.5507,180.3218,180.5408,4581.0
2021-12-27 14:50:00,181.39,181.66,181.38,181.62,6504.0,180.5607,180.8294,180.5507,180.7896,6504.0
2021-12-27 14:55:00,181.56,181.78,181.47,181.74,5840.0,180.7299,180.9489,180.6403,180.9091,5840.0
2021-12-27 15:00:00,181.7,181.7,181.46,181.5,2200.0,180.8693,180.8693,180.6304,180.6702,2200.0
2021-12-27 15:05:00,181.5,181.62,181.39,181.62,5056.0,180.6702,180.7896,180.5607,180.7896,5056.0
2021-12-27 15:10:00,181.55,181.63,181.37,181.6,6554.0,180.7199,180.7996,180.5408,180.7697,6554.0
2021-12-27 15:15:00,181.54,181.79,181.45,181.78,5907.0,180.71,180.9588,180.6204,180.9489,5907.0
2021-12-27 15:20:00,181.73,181.73,181.5,181.5,7464.0,180.8991,180.8991,180.6702,180.6702,7464.0
2021-12-27 15:25:00,181.52,181.52,181.29,181.34,10187.0,180.6901,180.6901,180.4611,180.5109,10187.0
2021-12-27 15:30:00,181.26,181.4,181.05,181.1,10971.0,180.4313,180.5706,180.2222,180.272,10971.0
2021-12-27 15:35:00,181.1,181.4,181.03,181.38,5870.0,180.272,180.5706,180.2023,180.5507,5870.0
2021-12-27 15:40:00,181.43,181.73,181.37,181.53,9759.0,180.6005,180.8991,180.5408,180.7,9759.0
2021-12-27 15:45:00,181.59,182.04,181.59,181.93,8782.0,180.7598,181.2077,180.7598,181.0982,8782.0
2021-12-27 15:50:00,181.96,182.45,181.96,182.07,31619.0,181.1281,181.6158,181.1281,181.2376,31619.0
2021-12-27 15:55:00,182.04,182.3,181.96,182.24,47592.0,181.2077,181.4665,181.1281,181.4068,47592.0
2021-12-28 09:30:00,181.95,181.95,180.54,181.14,10814.0,181.1181,181.1181,179.7146,180.3118,10814.0
2021-12-28 09:35:00,181.52,182.08,181.04,181.68,7702.0,180.6901,181.2475,180.2123,180.8493,7702.0
2021-12-28 09:40:00,181.59,182.45,181.59,181.91,12099.0,180.7598,181.6158,180.7598,181.0783,12099.0
2021-12-28 09:45:00,181.55,181.57,180.66,180.66,10744.0,180.7199,180.7399,179.834,179.834,10744.0
2021-12-28 09:50:00,180.55,181.6,180.5,181.19,10035.0,179.7245,180.7697,179.6747,180.3616,10035.0
2021-12-28 09:55:00,181.19,181.79,181.13,181.51,12509.0,180.3616,180.9588,180.3019,180.6801,12509.0
2021-12-28 10:00:00,181.61,182.84,181.45,182.72,14168.0,180.7797,182.004,180.6204,181.8846,14168.0
2021-12-28 10:05:00,182.6,182.6,181.12,181.31,7533.0,181.7651,181.7651,180.2919,180.481,7533.0
2021-12-28 10:10:00,181.16,182.18,181.16,181.51,4529.0,180.3317,181.3471,180.3317,180.6801,4529.0
2021-12-28 10:15:00,181.56,181.71,181.0,181.0,5945.0,180.7299,180.8792,180.1725,180.1725,5945.0
2021-12-28 10:20:00,181.19,181.58,181.05,181.27,8423.0,180.3616,180.7498,180.2222,180.4412,8423.0
2021-12-28 10:25:00,181.19,181.37,180.89,181.2,9504.0,180.3616,180.5408,180.063,180.3715,9504.0
2021-12-28 10:30:00,181.09,181.59,181.08,181.59,9214.0,180.262,180.7598,180.2521,180.7598,9214.0
2021-12-28 10:35:00,181.54,181.86,181.22,181.25,8155.0,180.71,181.0285,180.3915,180.4213,8155.0
2021-12-28 10:40:00,181.16,181.26,180.79,180.9,6301.0,180.3317,180.4313,179.9634,180.0729,6301.0
2021-12-28 10:45:00,180.73,180.73,180.12,180.12,7196.0,179.9037,179.9037,179.2965,179.2965,7196.0
2021-12-28 10:50:00,180.19,180.2,179.82,180.07,3979.0,179.3662,179.3761,178.9979,179.2467,3979.0
2021-12-28 10:55:00,180.06,180.42,180.01,180.34,2900.0,179.2368,179.5951,179.187,179.5155,2900.0
2021-12-28 11:00:00,180.4,180.66,180.38,180.38,3674.0,179.5752,179.834,179.5553,179.5553,3674.0
2021-12-28 11:05:00,180.28,180.46,179.86,180.32,9711.0,179.4557,179.6349,179.0377,179.4956,9711.0
2021-12-28 11:10:00,180.23,180.36,180.06,180.28,4874.0,179.406,179.5354,179.2368,179.4557,4874.0
2021-12-28 11:15:00,180.22,180.29,179.8,179.92,5812.0,179.396,179.4657,178.9779,179.0974,5812.0
2021-12-28 11:20:00,179.94,180.41,179.94,180.41,3150.0,179.1173,179.5852,179.1173,179.5852,3150.0
2021-12-28 11:25:00,180.39,180.43,180.3,180.43,1991.0,179.5652,179.6051,179.4757,179.6051,1991.0
2021-12-28 11:30:00,180.48,180.83,180.35,180.8,3355.0,179.6548,180.0032,179.5254,179.9734,3355.0
2021-12-28 11:35:00,180.79,180.79,180.51,180.69,3731.0,179.9634,179.9634,179.6847,179.8639,3731.0
2021-12-28 11:40:00,180.85,180.85,180.37,180.39,1745.0,180.0231,180.0231,179.5453,179.5652,1745.0
2021-12-28 11:45:00,180.37,180.53,180.07,180.53,5013.0,179.5453,179.7046,179.2467,179.7046,5013.0
2021-12-28 11:50:00,180.48,180.88,180.48,180.74,3797.0,179.6548,180.053,179.6548,179.9136,3797.0
2021-12-28 11:55:00,180.75,180.75,180.44,180.52,2852.0,179.9236,179.9236,179.615,179.6947,2852.0
2021-12-28 12:00:00,180.55,180.58,180.09,180.12,3772.0,179.7245,179.7544,179.2666,179.2965,3772.0
2021-12-28 12:05:00,180.17,180.18,179.88,179.9,6231.0,179.3463,179.3562,179.0576,179.0775,6231.0
2021-12-28 12:10:00,179.83,180.07,179.83,180.07,3452.0,179.0078,179.2467,179.0078,179.2467,3452.0
2021-12-28 12:15:00,179.99,179.99,179.65,179.66,2934.0,179.1671,179.1671,178.8286,178.8386,2934.0
2021-12-28 12:20:00,179.71,180.23,179.71,180.23,4522.0,178.8884,179.406,178.8884,179.406,4522.0
2021-12-28 12:25:00,180.08,180.6,180.05,180.4,8357.0,179.2567,179.7743,179.2268,179.5752,8357.0
2021-12-28 12:30:00,180.27,180.33,180.11,180.14,4378.0,179.4458,179.5055,179.2865,179.3164,4378.0
2021-12-28 12:35:00,180.28,180.34,180.05,180.28,3650.0,179.4557,179.5155,179.2268,179.4557,3650.0
2021-12-28 12:40:00,180.38,180.79,180.38,180.79,3529.0,179.5553,179.9634,179.5553,179.9634,3529.0
2021-12-28 12:45:00,180.78,180.79,180.5,180.7,3703.0,179.9535,179.9634,179.6747,179.8738,3703.0
2021-12-28 12:50:00,180.72,180.8,180.5,180.55,4001.0,179.8937,179.9734,179.6747,179.7245,4001.0
2021-12-28 12:55:00,180.6,180.71,180.52,180.71,3760.0,179.7743,179.8838,179.6947,179.8838,3760.0
2021-12-28 13:00:00,180.64,180.93,180.64,180.93,3761.0,179.8141,180.1028,179.8141,180.1028,3761.0
2021-12-28 13:05:00,180.97,181.05,180.74,180.74,2170.0,180.1426,180.2222,179.9136,179.9136,2170.0
2021-12-28 13:10:00,180.73,181.07,180.57,180.85,3267.0,179.9037,180.2421,179.7444,180.0231,3267.0
2021-12-28 13:15:00,180.77,180.89,180.58,180.66,4200.0,179.9435,180.063,179.7544,179.834,4200.0
2021-12-28 13:20:00,180.65,180.65,180.38,180.54,4676.0,179.8241,179.8241,179.5553,179.7146,4676.0
2021-12-28 13:25:00,180.5,180.56,180.27,180.56,1958.0,179.6747,179.7345,179.4458,179.7345,1958.0
2021-12-28 13:30:00,180.57,180.75,180.57,180.74,1439.0,179.7444,179.9236,179.7444,179.9136,1439.0
2021-12-28 13:35:00,180.77,180.77,180.52,180.64,3862.0,179.9435,179.9435,179.6947,179.8141,3862.0
2021-12-28 13:40:00,180.63,180.76,180.46,180.71,6344.0,179.8041,179.9336,179.6349,179.8838,6344.0
2021-12-28 13:45:00,180.68,180.68,180.36,180.55,4080.0,179.8539,179.8539,179.5354,179.7245,4080.0
2021-12-28 13:50:00,180.47,180.56,180.42,180.46,5844.0,179.6449,179.7345,179.5951,179.6349,5844.0
2021-12-28 13:55:00,180.41,180.43,180.25,180.43,8712.0,179.5852,179.6051,179.4259,179.6051,8712.0
2021-12-28 14:00:00,180.36,180.36,179.65,179.65,2300.0,179.5354,179.5354,178.8286,178.8286,2300.0
2021-12-28 14:05:00,179.64,179.71,179.53,179.67,3500.0,178.8187,178.8884,178.7092,178.8485,3500.0
2021-12-28 14:10:00,179.72,180.0,179.66,180.0,4019.0,178.8983,179.177,178.8386,179.177,4019.0
2021-12-28 14:15:00,180.06,180.26,179.92,180.12,7906.0,179.2368,179.4358,179.0974,179.2965,7906.0
2021-12-28 14:20:00,180.21,180.29,180.02,180.02,1733.0,179.3861,179.4657,179.1969,179.1969,1733.0
2021-12-28 14:25:00,179.97,180.19,179.93,180.12,3999.0,179.1472,179.3662,179.1073,179.2965,3999.0
2021-12-28 14:30:00,180.17,180.52,180.17,180.39,3966.0,179.3463,179.6947,179.3463,179.5652,3966.0
2021-12-28 14:35:00,180.36,180.59,180.35,180.56,2167.0,179.5354,179.7643,179.5254,179.7345,2167.0
2021-12-28 14:40:00,180.51,180.89,180.51,180.79,4542.0,179.6847,180.063,179.6847,179.9634,4542.0
2021-12-28 14:45:00,180.84,181.1,180.72,181.05,3532.0,180.0132,180.272,179.8937,180.2222,3532.0
2021-12-28 14:50:00,181.05,181.16,180.96,181.13,4328.0,180.2222,180.3317,180.1326,180.3019,4328.0
2021-12-28 14:55:00,181.04,181.05,180.82,180.9,5002.0,180.2123,180.2222,179.9933,180.0729,5002.0
2021-12-28 15:00:00,180.84,180.88,180.54,180.63,2908.0,180.0132,180.053,179.7146,179.8041,2908.0
2021-12-28 15:05:00,180.58,180.7,180.5,180.59,3629.0,179.7544,179.8738,179.6747,179.7643,3629.0
2021-12-28 15:10:00,180.59,180.81,180.59,180.73,5990.0,179.7643,179.9833,179.7643,179.9037,5990.0
2021-12-28 15:15:00,180.73,180.74,180.45,180.47,5690.0,179.9037,179.9136,179.625,179.6449,5690.0
2021-12-28 15:20:00,180.48,180.6,180.44,180.54,12138.0,179.6548,179.7743,179.615,179.7146,12138.0
2021-12-28 15:25:00,180.54,181.05,180.54,180.96,5548.0,179.7146,180.2222,179.7146,180.1326,5548.0
2021-12-28 15:30:00,181.05,181.36,180.98,181.34,6510.0,180.2222,180.5308,180.1525,180.5109,6510.0
2021-12-28 15:35:00,181.33,181.65,181.29,181.34,11024.0,180.5009,180.8195,180.4611,180.5109,11024.0
2021-12-28 15:40:00,181.27,181.34,181.12,181.12,8612.0,180.4412,180.5109,180.2919,180.2919,8612.0
2021-12-28 15:45:00,181.12,181.33,181.04,181.06,13266.0,180.2919,180.5009,180.2123,180.2322,13266.0
2021-12-28 15:50:00,180.89,181.02,180.82,180.85,26794.0,180.063,180.1924,179.9933,180.0231,26794.0
2021-12-28 15:55:00,180.81,180.92,180.42,180.91,77304.0,179.9833,180.0928,179.5951,180.0829,77304.0
2021-12-29 09:30:00,179.86,179.86,179.12,179.79,12171.0,179.0377,179.0377,178.3011,178.968,12171.0
2021-12-29 09:35:00,180.26,181.06,179.41,180.59,9484.0,179.4358,180.2322,178.5897,179.7643,9484.0
2021-12-29 09:40:00,180.7,180.76,180.05,180.22,5435.0,179.8738,179.9336,179.2268,179.396,5435.0
2021-12-29 09:45:00,179.93,180.2,179.4,179.51,3125.0,179.1073,179.3761,178.5798,178.6893,3125.0
2021-12-29 09:50:00,179.24,181.09,179.24,180.73,5755.0,178.4205,180.262,178.4205,179.9037,5755.0
2021-12-29 09:55:00,180.42,180.69,179.93,180.39,4432.0,179.5951,179.8639,179.1073,179.5652,4432.0
2021-12-29 10:00:00,180.4,180.44,179.65,180.16,5539.0,179.5752,179.615,178.8286,179.3363,5539.0
2021-12-29 10:05:00,179.99,180.54,179.58,180.33,9376.0,179.1671,179.7146,178.7589,179.5055,9376.0
2021-12-29 10:10:00,180.3,180.6,179.84,180.28,9863.0,179.4757,179.7743,179.0178,179.4557,9863.0
2021-12-29 10:15:00,180.01,180.51,179.79,180.45,7773.0,179.187,179.6847,178.968,179.625,7773.0
2021-12-29 10:20:00,180.48,180.73,180.27,180.63,3805.0,179.6548,179.9037,179.4458,179.8041,3805.0
2021-12-29 10:25:00,180.72,180.94,180.2,180.37,11216.0,179.8937,180.1127,179.3761,179.5453,11216.0
2021-12-29 10:30:00,180.36,180.84,180.06,180.3,6003.0,179.5354,180.0132,179.2368,179.4757,6003.0
2021-12-29 10:35:00,180.31,180.48,179.73,179.82,3500.0,179.4856,179.6548,178.9083,178.9979,3500.0
2021-12-29 10:40:00,179.5,180.19,179.47,180.19,3303.0,178.6793,179.3662,178.6495,179.3662,3303.0
2021-12-29 10:45:00,180.28,181.16,180.13,181.07,10984.0,179.4557,180.3317,179.3064,180.2421,10984.0
2021-12-29 10:50:00,181.08,181.51,180.82,180.82,11088.0,180.2521,180.6801,179.9933,179.9933,11088.0
2021-12-29 10:55:00,180.97,181.25,180.61,180.7,3200.0,180.1426,180.4213,179.7842,179.8738,3200.0
2021-12-29 11:00:00,180.74,181.23,180.74,181.22,5741.0,179.9136,180.4014,179.9136,180.3915,5741.0
2021-12-29 11:05:00,181.3,181.3,181.02,181.26,1300.0,180.4711,180.4711,180.1924,180.4313,1300.0
2021-12-29 11:10:00,181.22,181.22,180.65,180.94,2212.0,180.3915,180.3915,179.8241,180.1127,2212.0
2021-12-29 11:15:00,180.82,181.04,180.65,181.04,2748.0,179.9933,180.2123,179.8241,180.2123,2748.0
2021-12-29 11:20:00,180.92,181.12,180.92,180.95,1921.0,180.0928,180.2919,180.0928,180.1227,1921.0
2021-12-29 11:25:00,180.98,180.98,180.68,180.68,2400.0,180.1525,180.1525,179.8539,179.8539,2400.0
2021-12-29 11:30:00,180.75,180.82,180.4,180.53,12048.0,179.9236,179.9933,179.5752,179.7046,12048.0
2021-12-29 11:35:00,180.51,180.7,180.48,180.7,11412.0,179.6847,179.8738,179.6548,179.8738,11412.0
2021-12-29 11:40:00,180.53,180.62,180.38,180.57,1300.0,179.7046,179.7942,179.5553,179.7444,1300.0
2021-12-29 11:45:00,180.5,180.59,180.43,180.59,1200.0,179.6747,179.7643,179.6051,179.7643,1200.0
2021-12-29 11:50:00,180.55,180.98,180.55,180.87,4267.0,179.7245,180.1525,179.7245,180.0431,4267.0
2021-12-29 11:55:00,180.73,181.0,180.72,180.97,2500.0,179.9037,180.1725,179.8937,180.1426,2500.0
2021-12-29 12:00:00,180.93,181.14,180.87,181.14,2860.0,180.1028,180.3118,180.0431,180.3118,2860.0
2021-12-29 12:05:00,181.08,181.22,181.04,181.09,2354.0,180.2521,180.3915,180.2123,180.262,2354.0
2021-12-29 12:10:00,181.18,181.26,181.0,181.26,3099.0,180.3516,180.4313,180.1725,180.4313,3099.0
2021-12-29 12:15:00,181.16,181.36,181.12,181.28,3067.0,180.3317,180.5308,180.2919,180.4512,3067.0
2021-12-29 12:20:00,181.33,181.47,181.25,181.26,4053.0,180.5009,180.6403,180.4213,180.4313,4053.0
2021-12-29 12:25:00,181.37,181.5,181.37,181.39,1200.0,180.5408,180.6702,180.5408,180.5607,1200.0
2021-12-29 12:30:00,181.51,181.51,181.28,181.34,1801.0,180.6801,180.6801,180.4512,180.5109,1801.0
2021-12-29 12:35:00,181.3,181.3,181.13,181.28,4013.0,180.4711,180.4711,180.3019,180.4512,4013.0
2021-12-29 12:40:00,181.28,181.29,181.11,181.16,2041.0,180.4512,180.4611,180.282,180.3317,2041.0
2021-12-29 12:45:00,181.06,181.06,180.6,180.6,4225.0,180.2322,180.2322,179.7743,179.7743,4225.0
2021-12-29 12:50:00,180.64,180.85,180.57,180.85,3095.0,179.8141,180.0231,179.7444,180.0231,3095.0
2021-12-29 12:55:00,180.85,180.91,180.7,180.73,3069.0,180.0231,180.0829,179.8738,179.9037,3069.0
2021-12-29 13:00:00,180.7,181.16,180.7,181.14,3097.0,179.8738,180.3317,179.8738,180.3118,3097.0
2021-12-29 13:05:00,181.14,181.56,181.13,181.56,6291.0,180.3118,180.7299,180.3019,180.7299,6291.0
2021-12-29 13:10:00,181.86,181.99,181.6,181.99,16403.0,181.0285,181.1579,180.7697,181.1579,16403.0
2021-12-29 13:15:00,181.91,181.99,181.46,181.63,5562.0,181.0783,181.1579,180.6304,180.7996,5562.0
2021-12-29 13:20:00,181.54,181.63,181.39,181.47,3589.0,180.71,180.7996,180.5607,180.6403,3589.0
2021-12-29 13:25:00,181.45,181.57,181.4,181.44,5900.0,180.6204,180.7399,180.5706,180.6104,5900.0
2021-12-29 13:30:00,181.44,181.79,181.44,181.68,6311.0,180.6104,180.9588,180.6104,180.8493,6311.0
2021-12-29 13:35:00,181.68,181.68,181.27,181.27,6168.0,180.8493,180.8493,180.4412,180.4412,6168.0
2021-12-29 13:40:00,181.37,181.44,181.3,181.3,3360.0,180.5408,180.6104,180.4711,180.4711,3360.0
2021-12-29 13:45:00,181.45,181.46,181.11,181.14,4509.0,180.6204,180.6304,180.282,180.3118,4509.0
2021-12-29 13:50:00,181.21,181.37,181.08,181.37,3486.0,180.3815,180.5408,180.2521,180.5408,3486.0
2021-12-29 13:55:00,181.34,181.51,181.33,181.45,6300.0,180.5109,180.6801,180.5009,180.6204,6300.0
2021-12-29 14:00:00,181.52,181.78,181.33,181.35,4818.0,180.6901,180.9489,180.5009,180.5209,4818.0
2021-12-29 14:05:00,181.28,181.45,181.21,181.39,3810.0,180.4512,180.6204,180.3815,180.5607,3810.0
2021-12-29 14:10:00,181.32,181.46,181.31,181.46,5491.0,180.491,180.6304,180.481,180.6304,5491.0
2021-12-29 14:15:00,181.45,181.56,181.39,181.41,6486.0,180.6204,180.7299,180.5607,180.5806,6486.0
2021-12-29 14:20:00,181.4,181.4,181.17,181.25,5531.0,180.5706,180.5706,180.3417,180.4213,5531.0
2021-12-29 14:25:00,181.25,181.5,181.22,181.47,9301.0,180.4213,180.6702,180.3915,180.6403,9301.0
2021-12-29 14:30:00,181.41,181.67,181.38,181.46,7659.0,180.5806,180.8394,180.5507,180.6304,7659.0
2021-12-29 14:35:00,181.53,181.53,180.99,181.13,5654.0,180.7,180.7,180.1625,180.3019,5654.0
2021-12-29 14:40:00,181.1,181.1,180.88,180.88,2860.0,180.272,180.272,180.053,180.053,2860.0
2021-12-29 14:45:00,180.89,181.08,180.88,180.96,5413.0,180.063,180.2521,180.053,180.1326,5413.0
2021-12-29 14:50:00,180.97,180.97,180.73,180.85,10045.0,180.1426,180.1426,179.9037,180.0231,10045.0
2021-12-29 14:55:00,180.86,180.91,180.7,180.91,3400.0,180.0331,180.0829,179.8738,180.0829,3400.0
2021-12-29 15:00:00,181.0,181.45,180.96,181.04,17049.0,180.1725,180.6204,180.1326,180.2123,17049.0
2021-12-29 15:05:00,180.95,181.26,180.88,181.1,6927.0,180.1227,180.4313,180.053,180.272,6927.0
2021-12-29 15:10:00,181.09,181.11,180.86,180.95,3085.0,180.262,180.282,180.0331,180.1227,3085.0
2021-12-29 15:15:00,180.99,181.16,180.95,180.96,6838.0,180.1625,180.3317,180.1227,180.1326,6838.0
2021-12-29 15:20:00,180.9,181.08,180.85,181.03,13859.0,180.0729,180.2521,180.0231,180.2023,13859.0
2021-12-29 15:25:00,181.07,181.14,180.75,181.1,6953.0,180.2421,180.3118,179.9236,180.272,6953.0
2021-12-29 15:30:00,181.08,181.35,181.02,181.2,8569.0,180.2521,180.5209,180.1924,180.3715,8569.0
2021-12-29 15:35:00,181.19,181.19,180.9,180.9,8052.0,180.3616,180.3616,180.0729,180.0729,8052.0
2021-12-29 15:40:00,180.9,180.94,180.74,180.8,8059.0,180.0729,180.1127,179.9136,179.9734,8059.0
2021-12-29 15:45:00,180.81,181.25,180.81,181.24,5862.0,179.9833,180.4213,179.9833,180.4114,5862.0
2021-12-29 15:50:00,181.12,181.3,181.09,181.09,26007.0,180.2919,180.4711,180.262,180.262,26007.0
2021-12-29 15:55:00,181.11,181.31,180.87,180.95,52874.0,180.282,180.481,180.0431,180.1227,52874.0
2021-12-30 09:30:00,180.69,182.36,180.16,182.25,11811.0,179.8639,181.5262,179.3363,181.4167,11811.0
2021-12-30 09:35:00,182.09,182.55,181.76,181.77,4801.0,181.2575,181.7154,180.929,180.9389,4801.0
2021-12-30 09:40:00,181.77,182.34,181.73,181.93,4745.0,180.9389,181.5063,180.8991,181.0982,4745.0
2021-12-30 09:45:00,181.95,182.58,181.77,182.58,3829.0,181.1181,181.7452,180.9389,181.7452,3829.0
2021-12-30 09:50:00,182.85,183.07,182.54,182.61,38562.0,182.014,182.233,181.7054,181.7751,38562.0
2021-12-30 09:55:00,182.6,182.87,182.1,182.45,8272.0,181.7651,182.0339,181.2674,181.6158,8272.0
2021-12-30 10:00:00,182.45,183.27,182.42,182.98,7666.0,181.6158,182.4321,181.586,182.1434,7666.0
2021-12-30 10:05:00,182.85,183.2,182.82,182.82,5686.0,182.014,182.3624,181.9841,181.9841,5686.0
2021-12-30 10:10:00,182.84,183.04,182.45,182.65,7620.0,182.004,182.2031,181.6158,181.8149,7620.0
2021-12-30 10:15:00,182.65,183.0,181.94,183.0,5762.0,181.8149,182.1633,181.1082,182.1633,5762.0
2021-12-30 10:20:00,182.89,183.12,182.46,182.73,5597.0,182.0538,182.2828,181.6258,181.8945,5597.0
2021-12-30 10:25:00,182.84,182.97,182.4,182.69,5260.0,182.004,182.1334,181.5661,181.8547,5260.0
2021-12-30 10:30:00,182.76,182.98,182.48,182.88,4381.0,181.9244,182.1434,181.6457,182.0439,4381.0
2021-12-30 10:35:00,182.87,183.17,182.75,182.84,8183.0,182.0339,182.3325,181.9145,182.004,8183.0
2021-12-30 10:40:00,182.78,183.18,182.78,183.17,4975.0,181.9443,182.3425,181.9443,182.3325,4975.0
2021-12-30 10:45:00,183.11,183.24,182.73,182.73,20978.0,182.2728,182.4022,181.8945,181.8945,20978.0
2021-12-30 10:50:00,182.73,183.27,182.63,183.16,7544.0,181.8945,182.4321,181.795,182.3226,7544.0
2021-12-30 10:55:00,183.16,183.88,183.15,183.67,17924.0,182.3226,183.0393,182.3126,182.8302,17924.0
2021-12-30 11:00:00,183.59,183.68,183.0,183.6,9980.0,182.7506,182.8402,182.1633,182.7606,9980.0
2021-12-30 11:05:00,183.59,183.81,183.55,183.66,8200.0,182.7506,182.9696,182.7108,182.8203,8200.0
2021-12-30 11:10:00,183.63,183.82,183.4,183.49,10123.0,182.7904,182.9796,182.5615,182.6511,10123.0
2021-12-30 11:15:00,183.53,183.99,183.53,183.83,13813.0,182.6909,183.1488,182.6909,182.9895,13813.0
2021-12-30 11:20:00,183.96,184.05,183.75,183.79,6745.0,183.1189,183.2085,182.9099,182.9497,6745.0
2021-12-30 11:25:00,183.69,184.0,183.37,183.77,13027.0,182.8502,183.1587,182.5316,182.9298,13027.0
2021-12-30 11:30:00,183.87,183.87,182.97,183.15,14569.0,183.0293,183.0293,182.1334,182.3126,14569.0
2021-12-30 11:35:00,183.14,183.34,183.0,183.18,13219.0,182.3027,182.5018,182.1633,182.3425,13219.0
2021-12-30 11:40:00,183.14,183.19,182.91,182.91,9947.0,182.3027,182.3524,182.0737,182.0737,9947.0
2021-12-30 11:45:00,182.99,182.99,182.63,182.8,9373.0,182.1534,182.1534,181.795,181.9642,9373.0
2021-12-30 11:50:00,182.86,183.13,182.64,182.76,7423.0,182.024,182.2927,181.805,181.9244,7423.0
2021-12-30 11:55:00,182.77,183.01,182.69,182.79,5371.0,181.9344,182.1733,181.8547,181.9543,5371.0
2021-12-30 12:00:00,182.61,182.78,182.51,182.58,9063.0,181.7751,181.9443,181.6756,181.7452,9063.0
2021-12-30 12:05:00,182.64,182.92,182.64,182.83,9026.0,181.805,182.0837,181.805,181.9941,9026.0
2021-12-30 12:10:00,182.81,182.92,182.63,182.9,15463.0,181.9742,182.0837,181.795,182.0638,15463.0
2021-12-30 12:15:00,182.9,183.07,182.45,182.53,6462.0,182.0638,182.233,181.6158,181.6955,6462.0
2021-12-30 12:20:00,182.56,182.95,182.45,182.87,16663.0,181.7253,182.1135,181.6158,182.0339,16663.0
2021-12-30 12:25:00,182.91,182.92,182.16,182.46,31338.0,182.0737,182.0837,181.3272,181.6258,31338.0
2021-12-30 12:30:00,182.45,182.45,181.1,181.24,11171.0,181.6158,181.6158,180.272,180.4114,11171.0
2021-12-30 12:35:00,181.18,181.7,181.15,181.25,9121.0,180.3516,180.8693,180.3218,180.4213,9121.0
2021-12-30 12:40:00,181.1,181.34,180.84,181.22,6820.0,180.272,180.5109,180.0132,180.3915,6820.0
2021-12-30 12:45:00,181.38,182.23,181.38,182.22,10830.0,180.5507,181.3968,180.5507,181.3869,10830.0
2021-12-30 12:50:00,182.16,182.38,182.07,182.07,3269.0,181.3272,181.5461,181.2376,181.2376,3269.0
2021-12-30 12:55:00,182.01,182.3,181.68,182.3,2974.0,181.1778,181.4665,180.8493,181.4665,2974.0
2021-12-30 13:00:00,182.17,182.26,181.96,182.04,6200.0,181.3371,181.4267,181.1281,181.2077,6200.0
2021-12-30 13:05:00,182.12,182.18,181.99,182.12,2702.0,181.2873,181.3471,181.1579,181.2873,2702.0
2021-12-30 13:10:00,182.11,182.28,181.92,182.23,4577.0,181.2774,181.4466,181.0883,181.3968,4577.0
2021-12-30 13:15:00,182.31,182.35,181.93,182.11,1594.0,181.4765,181.5163,181.0982,181.2774,1594.0
2021-12-30 13:20:00,182.0,182.37,182.0,182.09,8116.0,181.1679,181.5362,181.1679,181.2575,8116.0
2021-12-30 13:25:00,182.15,182.35,182.02,182.13,4560.0,181.3172,181.5163,181.1878,181.2973,4560.0
2021-12-30 13:30:00,182.13,182.31,182.07,182.15,3343.0,181.2973,181.4765,181.2376,181.3172,3343.0
2021-12-30 13:35:00,182.18,182.26,182.13,182.18,3593.0,181.3471,181.4267,181.2973,181.3471,3593.0
2021-12-30 13:40:00,182.2,182.29,182.09,182.09,4277.0,181.367,181.4566,181.2575,181.2575,4277.0
2021-12-30 13:45:00,182.04,182.1,181.57,181.57,6883.0,181.2077,181.2674,180.7399,180.7399,6883.0
2021-12-30 13:50:00,181.56,181.76,181.37,181.72,7144.0,180.7299,180.929,180.5408,180.8892,7144.0
2021-12-30 13:55:00,181.67,181.75,181.27,181.71,17941.0,180.8394,180.919,180.4412,180.8792,17941.0
2021-12-30 14:00:00,181.66,181.71,181.19,181.2,3823.0,180.8294,180.8792,180.3616,180.3715,3823.0
2021-12-30 14:05:00,181.29,181.79,181.29,181.79,5798.0,180.4611,180.9588,180.4611,180.9588,5798.0
2021-12-30 14:10:00,181.73,181.9,181.72,181.89,4422.0,180.8991,181.0683,180.8892,181.0584,4422.0
2021-12-30 14:15:00,181.9,182.34,181.9,182.27,6925.0,181.0683,181.5063,181.0683,181.4366,6925.0
2021-12-30 14:20:00,182.2,182.35,182.14,182.34,5560.0,181.367,181.5163,181.3072,181.5063,5560.0
2021-12-30 14:25:00,182.4,182.46,182.27,182.31,1014.0,181.5661,181.6258,181.4366,181.4765,1014.0
2021-12-30 14:30:00,182.24,182.33,182.05,182.13,3347.0,181.4068,181.4964,181.2177,181.2973,3347.0
2021-12-30 14:35:00,182.1,182.13,181.92,181.98,3995.0,181.2674,181.2973,181.0883,181.148,3995.0
2021-12-30 14:40:00,181.97,182.19,181.91,181.96,2946.0,181.138,181.357,181.0783,181.1281,2946.0
2021-12-30 14:45:00,182.08,182.08,181.92,182.05,2875.0,181.2475,181.2475,181.0883,181.2177,2875.0
2021-12-30 14:50:00,182.0,182.02,181.84,181.96,4773.0,181.1679,181.1878,181.0086,181.1281,4773.0
2021-12-30 14:55:00,182.03,182.14,181.87,182.04,4167.0,181.1977,181.3072,181.0385,181.2077,4167.0
2021-12-30 15:00:00,182.09,182.14,181.72,181.75,4532.0,181.2575,181.3072,180.8892,180.919,4532.0
2021-12-30 15:05:00,181.72,181.95,181.58,181.58,6748.0,180.8892,181.1181,180.7498,180.7498,6748.0
2021-12-30 15:10:00,181.61,181.89,181.48,181.81,6011.0,180.7797,181.0584,180.6503,180.9788,6011.0
2021-12-30 15:15:00,181.76,181.81,181.42,181.45,7743.0,180.929,180.9788,180.5905,180.6204,7743.0
2021-12-30 15:20:00,181.51,181.52,181.32,181.36,10719.0,180.6801,180.6901,180.491,180.5308,10719.0
2021-12-30 15:25:00,181.3,181.67,181.3,181.64,5217.0,180.4711,180.8394,180.4711,180.8095,5217.0
2021-12-30 15:30:00,181.68,181.92,181.57,181.59,6054.0,180.8493,181.0883,180.7399,180.7598,6054.0
2021-12-30 15:35:00,181.54,181.63,181.37,181.45,6485.0,180.71,180.7996,180.5408,180.6204,6485.0
2021-12-30 15:40:00,181.39,181.46,181.25,181.29,12807.0,180.5607,180.6304,180.4213,180.4611,12807.0
2021-12-30 15:45:00,181.26,181.27,180.8,180.86,13363.0,180.4313,180.4412,179.9734,180.0331,13363.0
2021-12-30 15:50:00,180.83,181.81,180.69,181.59,62672.0,180.0032,180.9788,179.8639,180.7598,62672.0
2021-12-30 15:55:00,181.66,181.7,181.24,181.48,80390.0,180.8294,180.8693,180.4114,180.6503,80390.0
2021-12-31 09:30:00,180.33,181.63,179.37,181.63,11920.0,179.5055,180.7996,178.5499,180.7996,11920.0
2021-12-31 09:35:00,181.58,181.67,180.05,180.78,3817.0,180.7498,180.8394,179.2268,179.9535,3817.0
2021-12-31 09:40:00,180.67,181.04,180.5,180.87,21845.0,179.844,180.2123,179.6747,180.0431,21845.0
2021-12-31 09:45:00,180.83,181.68,180.83,181.37,13803.0,180.0032,180.8493,180.0032,180.5408,13803.0
2021-12-31 09:50:00,181.19,182.39,181.14,182.17,9042.0,180.3616,181.5561,180.3118,181.3371,9042.0
2021-12-31 09:55:00,182.28,182.28,181.67,181.93,5979.0,181.4466,181.4466,180.8394,181.0982,5979.0
2021-12-31 10:00:00,181.83,182.19,181.05,182.19,7100.0,180.9987,181.357,180.2222,181.357,7100.0
2021-12-31 10:05:00,182.3,183.36,182.3,182.49,10442.0,181.4665,182.5217,181.4665,181.6556,10442.0
2021-12-31 10:10:00,182.1,182.25,181.94,182.23,5541.0,181.2674,181.4167,181.1082,181.3968,5541.0
2021-12-31 10:15:00,181.99,182.0,181.4,181.4,5722.0,181.1579,181.1679,180.5706,180.5706,5722.0
2021-12-31 10:20:00,181.23,181.4,180.56,180.77,5448.0,180.4014,180.5706,179.7345,179.9435,5448.0
2021-12-31 10:25:00,180.77,181.0,180.56,180.83,14360.0,179.9435,180.1725,179.7345,180.0032,14360.0
2021-12-31 10:30:00,180.82,181.06,180.74,180.95,5389.0,179.9933,180.2322,179.9136,180.1227,5389.0
2021-12-31 10:35:00,180.77,181.28,180.76,181.28,2647.0,179.9435,180.4512,179.9336,180.4512,2647.0
2021-12-31 10:40:00,181.08,181.08,180.84,180.84,1600.0,180.2521,180.2521,180.0132,180.0132,1600.0
2021-12-31 10:45:00,180.93,181.62,180.77,181.44,8335.0,180.1028,180.7896,179.9435,180.6104,8335.0
2021-12-31 10:50:00,181.52,181.52,181.19,181.39,2385.0,180.6901,180.6901,180.3616,180.5607,2385.0
2021-12-31 10:55:00,181.29,181.65,181.29,181.35,3458.0,180.4611,180.8195,180.4611,180.5209,3458.0
2021-12-31 11:00:00,181.39,181.4,180.93,181.33,4617.0,180.5607,180.5706,180.1028,180.5009,4617.0
2021-12-31 11:05:00,181.32,181.72,181.2,181.48,26318.0,180.491,180.8892,180.3715,180.6503,26318.0
2021-12-31 11:10:00,181.5,182.37,181.5,182.05,12919.0,180.6702,181.5362,180.6702,181.2177,12919.0
2021-12-31 11:15:00,182.18,182.18,182.0,182.05,1001.0,181.3471,181.3471,181.1679,181.2177,1001.0
2021-12-31 11:20:00,182.0,182.02,181.68,181.68,3742.0,181.1679,181.1878,180.8493,180.8493,3742.0
2021-12-31 11:25:00,181.76,182.0,181.47,181.54,10656.0,180.929,181.1679,180.6403,180.71,10656.0
2021-12-31 11:30:00,181.59,181.66,181.31,181.31,2046.0,180.7598,180.8294,180.481,180.481,2046.0
2021-12-31 11:35:00,181.3,181.48,181.15,181.2,2000.0,180.4711,180.6503,180.3218,180.3715,2000.0
2021-12-31 11:40:00,181.2,181.2,181.11,181.12,900.0,180.3715,180.3715,180.282,180.2919,900.0
2021-12-31 11:45:00,181.1,181.1,180.9,180.94,3158.0,180.272,180.272,180.0729,180.1127,3158.0
2021-12-31 11:50:00,180.98,181.04,180.88,180.96,1446.0,180.1525,180.2123,180.053,180.1326,1446.0
2021-12-31 11:55:00,181.06,181.12,180.95,180.95,1255.0,180.2322,180.2919,180.1227,180.1227,1255.0
2021-12-31 12:00:00,180.93,180.97,180.84,180.88,1714.0,180.1028,180.1426,180.0132,180.053,1714.0
2021-12-31 12:05:00,180.8,180.89,180.8,180.89,800.0,179.9734,180.063,179.9734,180.063,800.0
2021-12-31 12:10:00,180.89,180.9,180.7,180.78,3958.0,180.063,180.0729,179.8738,179.9535,3958.0
2021-12-31 12:15:00,180.79,181.0,180.73,180.97,2843.0,179.9634,180.1725,179.9037,180.1426,2843.0
2021-12-31 12:20:00,181.0,181.0,180.62,180.62,2740.0,180.1725,180.1725,179.7942,179.7942,2740.0
2021-12-31 12:25:00,180.65,180.78,180.58,180.74,1501.0,179.8241,179.9535,179.7544,179.9136,1501.0
2021-12-31 12:30:00,180.67,180.67,180.48,180.48,1200.0,179.844,179.844,179.6548,179.6548,1200.0
2021-12-31 12:35:00,180.55,180.83,180.55,180.74,3150.0,179.7245,180.0032,179.7245,179.9136,3150.0
2021-12-31 12:40:00,180.72,180.86,180.69,180.86,2998.0,179.8937,180.0331,179.8639,180.0331,2998.0
2021-12-31 12:45:00,180.79,180.79,180.64,180.64,3097.0,179.9634,179.9634,179.8141,179.8141,3097.0
2021-12-31 12:50:00,180.73,180.87,180.7,180.85,2069.0,179.9037,180.0431,179.8738,180.0231,2069.0
2021-12-31 12:55:00,180.82,180.95,180.8,180.93,2811.0,179.9933,180.1227,179.9734,180.1028,2811.0
2021-12-31 13:00:00,180.98,181.01,180.82,180.84,4587.0,180.1525,180.1824,179.9933,180.0132,4587.0
2021-12-31 13:05:00,180.84,180.94,180.75,180.94,3143.0,180.0132,180.1127,179.9236,180.1127,3143.0
2021-12-31 13:10:00,180.94,180.94,180.64,180.7,1759.0,180.1127,180.1127,179.8141,179.8738,1759.0
2021-12-31 13:15:00,180.7,180.81,180.56,180.57,2987.0,179.8738,179.9833,179.7345,179.7444,2987.0
2021-12-31 13:20:00,180.56,180.71,180.53,180.66,2270.0,179.7345,179.8838,179.7046,179.834,2270.0
2021-12-31 13:25:00,180.65,180.78,180.62,180.73,4168.0,179.8241,179.9535,179.7942,179.9037,4168.0
2021-12-31 13:30:00,180.62,180.86,180.59,180.72,4173.0,179.7942,180.0331,179.7643,179.8937,4173.0
2021-12-31 13:35:00,180.81,180.81,180.57,180.68,3040.0,179.9833,179.9833,179.7444,179.8539,3040.0
2021-12-31 13:40:00,180.59,180.77,180.54,180.66,2384.0,179.7643,179.9435,179.7146,179.834,2384.0
2021-12-31 13:45:00,180.62,180.78,180.62,180.77,1977.0,179.7942,179.9535,179.7942,179.9435,1977.0
2021-12-31 13:50:00,180.79,180.83,180.65,180.72,2540.0,179.9634,180.0032,179.8241,179.8937,2540.0
2021-12-31 13:55:00,180.64,181.07,180.63,181.07,5317.0,179.8141,180.2421,179.8041,180.2421,5317.0
2021-12-31 14:00:00,181.0,181.0,180.76,180.79,6163.0,180.1725,180.1725,179.9336,179.9634,6163.0
2021-12-31 14:05:00,180.8,180.89,180.72,180.88,4953.0,179.9734,180.063,179.8937,180.053,4953.0
2021-12-31 14:10:00,180.93,181.0,180.85,180.85,1300.0,180.1028,180.1725,180.0231,180.0231,1300.0
2021-12-31 14:15:00,180.88,181.03,180.87,181.03,1810.0,180.053,180.2023,180.0431,180.2023,1810.0
2021-12-31 14:20:00,181.19,181.28,181.19,181.22,1625.0,180.3616,180.4512,180.3616,180.3915,1625.0
2021-12-31 14:25:00,181.42,181.46,181.3,181.42,3799.0,180.5905,180.6304,180.4711,180.5905,3799.0
2021-12-31 14:30:00,181.44,181.52,181.44,181.5,1307.0,180.6104,180.6901,180.6104,180.6702,1307.0
2021-12-31 14:35:00,181.47,181.48,181.3,181.35,3293.0,180.6403,180.6503,180.4711,180.5209,3293.0
2021-12-31 14:40:00,181.3,181.38,181.22,181.38,2533.0,180.4711,180.5507,180.3915,180.5507,2533.0
2021-12-31 14:45:00,181.31,181.31,181.16,181.18,10378.0,180.481,180.481,180.3317,180.3516,10378.0
2021-12-31 14:50:00,181.17,181.3,181.17,181.25,1855.0,180.3417,180.4711,180.3417,180.4213,1855.0
2021-12-31 14:55:00,181.23,181.25,181.13,181.21,2590.0,180.4014,180.4213,180.3019,180.3815,2590.0
2021-12-31 15:00:00,181.23,181.46,181.23,181.35,3632.0,180.4014,180.6304,180.4014,180.5209,3632.0
2021-12-31 15:05:00,181.32,181.35,181.26,181.26,1520.0,180.491,180.5209,180.4313,180.4313,1520.0
2021-12-31 15:10:00,181.29,181.34,181.19,181.26,3762.0,180.4611,180.5109,180.3616,180.4313,3762.0
2021-12-31 15:15:00,181.25,181.32,181.17,181.28,4884.0,180.4213,180.491,180.3417,180.4512,4884.0
2021-12-31 15:20:00,181.25,181.25,181.18,181.18,1096.0,180.4213,180.4213,180.3516,180.3516,1096.0
2021-12-31 15:25:00,181.18,181.5,181.18,181.44,5743.0,180.3516,180.6702,180.3516,180.6104,5743.0
2021-12-31 15:30:00,181.34,181.35,181.06,181.06,6098.0,180.5109,180.5209,180.2322,180.2322,6098.0
2021-12-31 15:35:00,181.08,181.16,180.96,181.06,7913.0,180.2521,180.3317,180.1326,180.2322,7913.0
2021-12-31 15:40:00,181.06,181.29,181.0,181.19,8332.0,180.2322,180.4611,180.1725,180.3616,8332.0
2021-12-31 15:45:00,181.18,181.22,180.96,181.17,65996.0,180.3516,180.3915,180.1326,180.3417,65996.0
2021-12-31 15:50:00,181.15,181.15,180.5,180.5,44058.0,180.3218,180.3218,179.6747,179.6747,44058.0
2021-12-31 15:55:00,180.37,180.89,180.33,180.81,60550.0,179.5453,180.063,179.5055,179.9833,60550.0
2022-01-03 09:30:00,181.3,183.52,181.3,182.11,69393.0,180.4711,182.6809,180.4711,181.2774,69393.0
2022-01-03 09:35:00,182.36,183.17,181.76,183.17,17979.0,181.5262,182.3325,180.929,182.3325,17979.0
2022-01-03 09:40:00,183.25,183.63,182.55,182.83,8347.0,182.4122,182.7904,181.7154,181.9941,8347.0
2022-01-03 09:45:00,182.68,182.97,181.96,182.24,19065.0,181.8448,182.1334,181.1281,181.4068,19065.0
2022-01-03 09:50:00,182.15,183.01,181.58,182.19,10441.0,181.3172,182.1733,180.7498,181.357,10441.0
2022-01-03 09:55:00,182.1,183.98,182.05,183.96,18235.0,181.2674,183.1388,181.2177,183.1189,18235.0
2022-01-03 10:00:00,183.98,184.46,183.86,183.99,18795.0,183.1388,183.6166,183.0194,183.1488,18795.0
2022-01-03 10:05:00,184.1,184.41,183.3,183.93,46225.0,183.2583,183.5669,182.4619,183.0891,46225.0
2022-01-03 10:10:00,183.97,184.56,183.89,184.35,28322.0,183.1289,183.7162,183.0492,183.5071,28322.0
2022-01-03 10:15:00,184.29,184.73,184.26,184.56,35116.0,183.4474,183.8854,183.4176,183.7162,35116.0
2022-01-03 10:20:00,184.57,184.87,183.97,184.64,19503.0,183.7261,184.0248,183.1289,183.7958,19503.0
2022-01-03 10:25:00,184.72,185.15,184.69,185.0,26012.0,183.8754,184.3035,183.8456,184.1542,26012.0
2022-01-03 10:30:00,185.0,185.59,184.88,185.59,28049.0,184.1542,184.7415,184.0347,184.7415,28049.0
2022-01-03 10:35:00,185.42,185.74,185.01,185.17,25269.0,184.5722,184.8908,184.1641,184.3234,25269.0
2022-01-03 10:40:00,185.25,185.32,185.01,185.09,12516.0,184.403,184.4727,184.1641,184.2438,12516.0
2022-01-03 10:45:00,185.05,185.38,184.28,184.41,40026.0,184.2039,184.5324,183.4375,183.5669,40026.0
2022-01-03 10:50:00,184.56,185.25,184.42,185.13,13383.0,183.7162,184.403,183.5768,184.2836,13383.0
2022-01-03 10:55:00,185.04,185.37,184.88,184.93,11035.0,184.194,184.5225,184.0347,184.0845,11035.0
2022-01-03 11:00:00,185.02,185.58,185.02,185.47,17208.0,184.1741,184.7315,184.1741,184.622,17208.0
2022-01-03 11:05:00,185.4,185.43,184.89,185.01,12458.0,184.5523,184.5822,184.0447,184.1641,12458.0
2022-01-03 11:10:00,185.02,185.02,184.07,184.3,9354.0,184.1741,184.1741,183.2284,183.4574,9354.0
2022-01-03 11:15:00,184.26,184.77,184.05,184.6,20072.0,183.4176,183.9252,183.2085,183.756,20072.0
2022-01-03 11:20:00,184.56,184.98,184.48,184.83,17900.0,183.7162,184.1343,183.6365,183.9849,17900.0
2022-01-03 11:25:00,184.76,184.76,184.32,184.67,46563.0,183.9153,183.9153,183.4773,183.8257,46563.0
2022-01-03 11:30:00,184.58,185.16,184.56,185.09,14845.0,183.7361,184.3134,183.7162,184.2438,14845.0
2022-01-03 11:35:00,185.01,185.02,184.2,184.23,12114.0,184.1641,184.1741,183.3578,183.3877,12114.0
2022-01-03 11:40:00,184.16,184.78,184.08,184.51,7433.0,183.318,183.9352,183.2384,183.6664,7433.0
2022-01-03 11:45:00,184.63,185.09,184.57,184.85,10480.0,183.7859,184.2438,183.7261,184.0049,10480.0
2022-01-03 11:50:00,184.8,184.98,184.45,184.64,4460.0,183.9551,184.1343,183.6067,183.7958,4460.0
2022-01-03 11:55:00,184.58,184.59,184.12,184.59,10707.0,183.7361,183.746,183.2782,183.746,10707.0
2022-01-03 12:00:00,184.62,184.92,184.57,184.92,10726.0,183.7759,184.0745,183.7261,184.0745,10726.0
2022-01-03 12:05:00,184.88,184.95,184.25,184.25,8578.0,184.0347,184.1044,183.4076,183.4076,8578.0
2022-01-03 12:10:00,184.25,184.26,183.68,183.89,16416.0,183.4076,183.4176,182.8402,183.0492,16416.0
2022-01-03 12:15:00,183.95,184.08,183.75,183.76,41411.0,183.109,183.2384,182.9099,182.9198,41411.0
2022-01-03 12:20:00,183.89,184.32,183.82,184.01,9520.0,183.0492,183.4773,182.9796,183.1687,9520.0
2022-01-03 12:25:00,184.01,184.26,184.01,184.16,7075.0,183.1687,183.4176,183.1687,183.318,7075.0
2022-01-03 12:30:00,184.13,184.13,183.77,184.01,4815.0,183.2881,183.2881,182.9298,183.1687,4815.0
2022-01-03 12:35:00,184.06,184.07,183.57,183.72,10551.0,183.2185,183.2284,182.7307,182.88,10551.0
2022-01-03 12:40:00,183.68,183.86,183.42,183.75,7887.0,182.8402,183.0194,182.5814,182.9099,7887.0
2022-01-03 12:45:00,183.67,184.27,183.67,184.19,4466.0,182.8302,183.4275,182.8302,183.3479,4466.0
2022-01-03 12:50:00,184.27,184.64,184.21,184.59,7722.0,183.4275,183.7958,183.3678,183.746,7722.0
2022-01-03 12:55:00,184.62,184.63,184.4,184.4,9589.0,183.7759,183.7859,183.5569,183.5569,9589.0
2022-01-03 13:00:00,184.46,184.55,184.28,184.49,4935.0,183.6166,183.7062,183.4375,183.6465,4935.0
2022-01-03 13:05:00,184.37,184.45,184.15,184.15,6650.0,183.527,183.6067,183.3081,183.3081,6650.0
2022-01-03 13:10:00,184.14,184.46,183.98,183.98,9701.0,183.2981,183.6166,183.1388,183.1388,9701.0
2022-01-03 13:15:00,183.96,184.22,183.79,184.22,7981.0,183.1189,183.3777,182.9497,183.3777,7981.0
2022-01-03 13:20:00,184.29,184.29,184.02,184.02,6137.0,183.4474,183.4474,183.1786,183.1786,6137.0
2022-01-03 13:25:00,184.03,184.03,183.77,183.88,4349.0,183.1886,183.1886,182.9298,183.0393,4349.0
2022-01-03 13:30:00,183.89,184.04,183.85,183.94,7466.0,183.0492,183.1986,183.0094,183.099,7466.0
2022-01-03 13:35:00,183.93,184.24,183.77,183.9,7451.0,183.0891,183.3976,182.9298,183.0592,7451.0
2022-01-03 13:40:00,183.94,184.29,183.91,184.25,6227.0,183.099,183.4474,183.0692,183.4076,6227.0
2022-01-03 13:45:00,184.19,184.24,184.07,184.22,6079.0,183.3479,183.3976,183.2284,183.3777,6079.0
2022-01-03 13:50:00,184.18,184.34,184.08,184.34,8249.0,183.3379,183.4972,183.2384,183.4972,8249.0
2022-01-03 13:55:00,184.31,184.82,184.27,184.82,13173.0,183.4673,183.975,183.4275,183.975,13173.0
2022-01-03 14:00:00,184.8,184.86,184.38,184.41,7801.0,183.9551,184.0148,183.537,183.5669,7801.0
2022-01-03 14:05:00,184.41,184.41,184.2,184.23,4200.0,183.5669,183.5669,183.3578,183.3877,4200.0
2022-01-03 14:10:00,184.22,184.28,184.13,184.16,5514.0,183.3777,183.4375,183.2881,183.318,5514.0
2022-01-03 14:15:00,184.17,184.23,183.87,183.96,7594.0,183.328,183.3877,183.0293,183.1189,7594.0
2022-01-03 14:20:00,183.97,184.06,183.71,183.75,6161.0,183.1289,183.2185,182.8701,182.9099,6161.0
2022-01-03 14:25:00,183.72,184.03,183.59,184.03,6791.0,182.88,183.1886,182.7506,183.1886,6791.0
2022-01-03 14:30:00,184.03,184.11,183.89,183.9,3422.0,183.1886,183.2682,183.0492,183.0592,3422.0
2022-01-03 14:35:00,183.84,184.01,183.62,183.94,6214.0,182.9995,183.1687,182.7805,183.099,6214.0
2022-01-03 14:40:00,184.06,184.06,183.84,183.95,6958.0,183.2185,183.2185,182.9995,183.109,6958.0
2022-01-03 14:45:00,184.04,184.26,184.04,184.26,5433.0,183.1986,183.4176,183.1986,183.4176,5433.0
2022-01-03 14:50:00,184.33,184.4,184.14,184.4,4355.0,183.4872,183.5569,183.2981,183.5569,4355.0
2022-01-03 14:55:00,184.42,184.55,184.27,184.53,5883.0,183.5768,183.7062,183.4275,183.6863,5883.0
2022-01-03 15:00:00,184.48,184.81,184.47,184.61,5937.0,183.6365,183.965,183.6266,183.766,5937.0
2022-01-03 15:05:00,184.58,184.84,184.5,184.84,7417.0,183.7361,183.9949,183.6565,183.9949,7417.0
2022-01-03 15:10:00,184.73,185.0,184.72,184.92,9074.0,183.8854,184.1542,183.8754,184.0745,9074.0
2022-01-03 15:15:00,184.89,184.93,184.79,184.88,7399.0,184.0447,184.0845,183.9451,184.0347,7399.0
2022-01-03 15:20:00,184.84,184.85,184.6,184.68,6007.0,183.9949,184.0049,183.756,183.8356,6007.0
2022-01-03 15:25:00,184.68,185.02,184.68,185.01,11292.0,183.8356,184.1741,183.8356,184.1641,11292.0
2022-01-03 15:30:00,185.06,185.23,185.01,185.15,14938.0,184.2139,184.3831,184.1641,184.3035,14938.0
2022-01-03 15:35:00,185.18,185.25,184.87,184.92,17434.0,184.3333,184.403,184.0248,184.0745,17434.0
2022-01-03 15:40:00,184.96,184.99,184.58,184.84,21142.0,184.1144,184.1442,183.7361,183.9949,21142.0
2022-01-03 15:45:00,184.84,185.16,184.78,184.94,24844.0,183.9949,184.3134,183.9352,184.0944,24844.0
2022-01-03 15:50:00,185.0,185.24,184.77,184.96,47149.0,184.1542,184.3931,183.9252,184.1144,47149.0
2022-01-03 15:55:00,184.9,184.98,184.5,184.9,105728.0,184.0546,184.1343,183.6565,184.0546,105728.0
2022-01-04 09:30:00,187.78,190.78,187.5,189.65,163225.0,186.9215,189.9077,186.6427,188.7829,163225.0
2022-01-04 09:35:00,189.84,190.0,188.68,188.85,79422.0,188.972,189.1313,187.8173,187.9866,79422.0
2022-01-04 09:40:00,188.68,188.77,187.3,187.41,36926.0,187.8173,187.9069,186.4437,186.5531,36926.0
2022-01-04 09:45:00,187.46,188.57,187.0,188.42,55537.0,186.6029,187.7078,186.145,187.5585,55537.0
2022-01-04 09:50:00,188.68,189.0,187.4,187.77,51556.0,187.8173,188.1359,186.5432,186.9115,51556.0
2022-01-04 09:55:00,187.92,188.47,187.52,188.25,21539.0,187.0608,187.6083,186.6626,187.3893,21539.0
2022-01-04 10:00:00,188.26,188.39,186.94,187.78,38094.0,187.3993,187.5287,186.0853,186.9215,38094.0
2022-01-04 10:05:00,187.79,187.89,186.85,187.59,26816.0,186.9314,187.031,185.9957,186.7323,26816.0
2022-01-04 10:10:00,187.66,187.66,186.93,186.94,20824.0,186.802,186.802,186.0753,186.0853,20824.0
2022-01-04 10:15:00,186.85,187.05,186.11,186.81,16985.0,185.9957,186.1948,185.2591,185.9559,16985.0
2022-01-04 10:20:00,186.81,186.9,185.92,186.21,28683.0,185.9559,186.0455,185.07,185.3586,28683.0
2022-01-04 10:25:00,186.21,186.96,186.17,186.91,13081.0,185.3586,186.1052,185.3188,186.0554,13081.0
2022-01-04 10:30:00,187.08,187.98,186.81,186.81,9274.0,186.2247,187.1205,185.9559,185.9559,9274.0
2022-01-04 10:35:00,186.8,187.05,186.06,186.48,12388.0,185.9459,186.1948,185.2093,185.6274,12388.0
2022-01-04 10:40:00,186.41,186.59,186.04,186.14,13773.0,185.5577,185.7369,185.1894,185.289,13773.0
2022-01-04 10:45:00,186.03,187.42,185.94,187.32,16562.0,185.1795,186.5631,185.0899,186.4636,16562.0
2022-01-04 10:50:00,187.33,187.79,187.16,187.34,10264.0,186.4735,186.9314,186.3043,186.4835,10264.0
2022-01-04 10:55:00,187.41,187.41,186.61,186.97,12981.0,186.5531,186.5531,185.7568,186.1152,12981.0
2022-01-04 11:00:00,186.96,187.01,185.55,185.86,14306.0,186.1052,186.155,184.7017,185.0102,14306.0
2022-01-04 11:05:00,185.86,187.42,185.85,187.03,27375.0,185.0102,186.5631,185.0003,186.1749,27375.0
2022-01-04 11:10:00,186.85,187.19,186.65,186.93,39756.0,185.9957,186.3342,185.7966,186.0753,39756.0
2022-01-04 11:15:00,186.8,187.36,186.7,187.36,9734.0,185.9459,186.5034,185.8464,186.5034,9734.0
2022-01-04 11:20:00,187.46,187.46,186.8,186.94,9536.0,186.6029,186.6029,185.9459,186.0853,9536.0
2022-01-04 11:25:00,186.84,186.84,186.23,186.82,13188.0,185.9858,185.9858,185.3785,185.9658,13188.0
2022-01-04 11:30:00,186.69,186.99,186.54,186.78,11019.0,185.8364,186.1351,185.6871,185.926,11019.0
2022-01-04 11:35:00,186.69,186.69,185.82,186.24,15454.0,185.8364,185.8364,184.9704,185.3885,15454.0
2022-01-04 11:40:00,186.3,186.48,186.08,186.4,9847.0,185.4482,185.6274,185.2292,185.5478,9847.0
2022-01-04 11:45:00,186.32,186.98,186.32,186.78,30300.0,185.4681,186.1251,185.4681,185.926,30300.0
2022-01-04 11:50:00,186.81,187.09,186.56,186.75,33408.0,185.9559,186.2346,185.707,185.8962,33408.0
2022-01-04 11:55:00,186.69,186.76,186.02,186.03,33044.0,185.8364,185.9061,185.1695,185.1795,33044.0
2022-01-04 12:00:00,186.08,186.21,185.8,186.02,5405.0,185.2292,185.3586,184.9505,185.1695,5405.0
2022-01-04 12:05:00,185.96,186.02,185.32,185.32,6750.0,185.1098,185.1695,184.4727,184.4727,6750.0
2022-01-04 12:10:00,185.31,185.66,185.1,185.66,16647.0,184.4628,184.8112,184.2537,184.8112,16647.0
2022-01-04 12:15:00,185.69,186.1,185.61,185.91,23138.0,184.841,185.2491,184.7614,185.06,23138.0
2022-01-04 12:20:00,185.82,185.94,185.36,185.4,6798.0,184.9704,185.0899,184.5125,184.5523,6798.0
2022-01-04 12:25:00,185.34,185.65,185.34,185.38,5807.0,184.4926,184.8012,184.4926,184.5324,5807.0
2022-01-04 12:30:00,185.37,185.78,185.3,185.44,5781.0,184.5225,184.9306,184.4528,184.5922,5781.0
2022-01-04 12:35:00,185.52,185.59,185.36,185.36,6100.0,184.6718,184.7415,184.5125,184.5125,6100.0
2022-01-04 12:40:00,185.38,185.48,185.13,185.27,6791.0,184.5324,184.632,184.2836,184.4229,6791.0
2022-01-04 12:45:00,185.28,185.28,184.6,184.85,20976.0,184.4329,184.4329,183.756,184.0049,20976.0
2022-01-04 12:50:00,184.92,185.24,184.75,184.76,7638.0,184.0745,184.3931,183.9053,183.9153,7638.0
2022-01-04 12:55:00,184.83,185.28,184.82,185.0,13433.0,183.9849,184.4329,183.975,184.1542,13433.0
2022-01-04 13:00:00,184.95,185.12,184.9,185.12,5858.0,184.1044,184.2736,184.0546,184.2736,5858.0
2022-01-04 13:05:00,185.02,185.32,184.92,185.31,6927.0,184.1741,184.4727,184.0745,184.4628,6927.0
2022-01-04 13:10:00,185.34,185.47,185.13,185.32,5387.0,184.4926,184.622,184.2836,184.4727,5387.0
2022-01-04 13:15:00,185.37,185.4,185.01,185.09,5493.0,184.5225,184.5523,184.1641,184.2438,5493.0
2022-01-04 13:20:00,185.15,185.18,184.84,184.96,7364.0,184.3035,184.3333,183.9949,184.1144,7364.0
2022-01-04 13:25:00,184.91,185.19,184.85,185.19,4000.0,184.0646,184.3433,184.0049,184.3433,4000.0
2022-01-04 13:30:00,185.17,185.17,184.65,184.93,13046.0,184.3234,184.3234,183.8058,184.0845,13046.0
2022-01-04 13:35:00,184.94,185.9,184.87,185.9,17321.0,184.0944,185.0501,184.0248,185.0501,17321.0
2022-01-04 13:40:00,185.9,185.95,185.61,185.7,13704.0,185.0501,185.0998,184.7614,184.851,13704.0
2022-01-04 13:45:00,185.7,185.7,185.44,185.57,4075.0,184.851,184.851,184.5922,184.7216,4075.0
2022-01-04 13:50:00,185.51,185.61,185.2,185.2,9784.0,184.6618,184.7614,184.3533,184.3533,9784.0
2022-01-04 13:55:00,185.18,185.18,184.74,184.76,10700.0,184.3333,184.3333,183.8954,183.9153,10700.0
2022-01-04 14:00:00,184.89,184.95,184.7,184.84,4742.0,184.0447,184.1044,183.8555,183.9949,4742.0
2022-01-04 14:05:00,184.91,184.99,184.75,184.92,3799.0,184.0646,184.1442,183.9053,184.0745,3799.0
2022-01-04 14:10:00,185.01,185.08,184.86,185.03,9776.0,184.1641,184.2338,184.0148,184.184,9776.0
2022-01-04 14:15:00,185.06,185.22,184.98,185.13,9752.0,184.2139,184.3732,184.1343,184.2836,9752.0
2022-01-04 14:20:00,185.1,185.19,185.08,185.08,5352.0,184.2537,184.3433,184.2338,184.2338,5352.0
2022-01-04 14:25:00,185.06,185.18,184.87,185.12,13911.0,184.2139,184.3333,184.0248,184.2736,13911.0
2022-01-04 14:30:00,185.1,185.4,185.04,185.27,16741.0,184.2537,184.5523,184.194,184.4229,16741.0
2022-01-04 14:35:00,185.34,185.44,185.29,185.38,13468.0,184.4926,184.5922,184.4428,184.5324,13468.0
2022-01-04 14:40:00,185.41,185.48,185.1,185.23,13055.0,184.5623,184.632,184.2537,184.3831,13055.0
2022-01-04 14:45:00,185.21,185.27,184.96,184.96,6502.0,184.3632,184.4229,184.1144,184.1144,6502.0
2022-01-04 14:50:00,185.02,185.09,184.96,185.01,17837.0,184.1741,184.2438,184.1144,184.1641,17837.0
2022-01-04 14:55:00,185.02,185.35,185.01,185.35,11898.0,184.1741,184.5026,184.1641,184.5026,11898.0
2022-01-04 15:00:00,185.3,185.36,185.15,185.36,18697.0,184.4528,184.5125,184.3035,184.5125,18697.0
2022-01-04 15:05:00,185.39,185.68,185.33,185.62,12224.0,184.5424,184.8311,184.4827,184.7713,12224.0
2022-01-04 15:10:00,185.68,185.7,185.58,185.62,9427.0,184.8311,184.851,184.7315,184.7713,9427.0
2022-01-04 15:15:00,185.67,185.69,185.43,185.44,14894.0,184.8211,184.841,184.5822,184.5922,14894.0
2022-01-04 15:20:00,185.39,185.58,185.27,185.37,9746.0,184.5424,184.7315,184.4229,184.5225,9746.0
2022-01-04 15:25:00,185.38,186.0,185.36,185.93,18134.0,184.5324,185.1496,184.5125,185.0799,18134.0
2022-01-04 15:30:00,185.93,186.08,185.7,185.85,13950.0,185.0799,185.2292,184.851,185.0003,13950.0
2022-01-04 15:35:00,185.9,186.08,185.66,186.06,14741.0,185.0501,185.2292,184.8112,185.2093,14741.0
2022-01-04 15:40:00,186.01,186.14,185.77,185.81,26103.0,185.1596,185.289,184.9206,184.9605,26103.0
2022-01-04 15:45:00,185.83,185.95,185.48,185.53,28699.0,184.9804,185.0998,184.632,184.6817,28699.0
2022-01-04 15:50:00,185.49,185.69,185.36,185.37,49682.0,184.6419,184.841,184.5125,184.5225,49682.0
2022-01-04 15:55:00,185.39,185.48,185.21,185.35,80112.0,184.5424,184.632,184.3632,184.5026,80112.0
2022-01-05 09:30:00,186.27,186.5,184.16,184.86,20055.0,185.4184,185.6473,183.318,184.0148,20055.0
2022-01-05 09:35:00,185.18,185.92,184.13,184.56,9781.0,184.3333,185.07,183.2881,183.7162,9781.0
2022-01-05 09:40:00,184.26,185.45,184.26,184.64,7367.0,183.4176,184.6021,183.4176,183.7958,7367.0
2022-01-05 09:45:00,184.74,185.3,183.64,184.0,10835.0,183.8954,184.4528,182.8004,183.1587,10835.0
2022-01-05 09:50:00,184.05,184.97,183.38,183.96,6393.0,183.2085,184.1243,182.5416,183.1189,6393.0
2022-01-05 09:55:00,184.02,184.21,183.32,184.21,6701.0,183.1786,183.3678,182.4818,183.3678,6701.0
2022-01-05 10:00:00,184.13,184.13,182.76,183.09,21072.0,183.2881,183.2881,181.9244,182.2529,21072.0
2022-01-05 10:05:00,183.16,183.35,182.34,182.62,12349.0,182.3226,182.5117,181.5063,181.785,12349.0
2022-01-05 10:10:00,182.55,183.28,182.5,183.28,8588.0,181.7154,182.442,181.6656,182.442,8588.0
2022-01-05 10:15:00,183.3,183.5,182.75,182.97,8888.0,182.4619,182.661,181.9145,182.1334,8888.0
2022-01-05 10:20:00,182.87,182.91,182.26,182.73,8954.0,182.0339,182.0737,181.4267,181.8945,8954.0
2022-01-05 10:25:00,182.81,183.08,182.47,182.63,8736.0,181.9742,182.2429,181.6357,181.795,8736.0
2022-01-05 10:30:00,182.63,183.1,182.39,182.39,9904.0,181.795,182.2629,181.5561,181.5561,9904.0
2022-01-05 10:35:00,182.51,182.52,181.85,181.94,35081.0,181.6756,181.6855,181.0186,181.1082,35081.0
2022-01-05 10:40:00,182.0,182.87,182.0,182.84,12112.0,181.1679,182.0339,181.1679,182.004,12112.0
2022-01-05 10:45:00,183.0,183.12,182.41,182.69,7869.0,182.1633,182.2828,181.576,181.8547,7869.0
2022-01-05 10:50:00,182.71,183.65,182.71,183.64,4729.0,181.8746,182.8103,181.8746,182.8004,4729.0
2022-01-05 10:55:00,183.64,183.8,183.4,183.42,7182.0,182.8004,182.9597,182.5615,182.5814,7182.0
2022-01-05 11:00:00,183.42,183.86,183.41,183.63,6758.0,182.5814,183.0194,182.5714,182.7904,6758.0
2022-01-05 11:05:00,183.66,183.96,183.36,183.37,6170.0,182.8203,183.1189,182.5217,182.5316,6170.0
2022-01-05 11:10:00,183.42,183.42,182.86,183.29,16554.0,182.5814,182.5814,182.024,182.452,16554.0
2022-01-05 11:15:00,183.37,183.44,183.07,183.1,3032.0,182.5316,182.6013,182.233,182.2629,3032.0
2022-01-05 11:20:00,183.22,183.44,182.95,182.95,3700.0,182.3823,182.6013,182.1135,182.1135,3700.0
2022-01-05 11:25:00,182.99,183.33,182.99,183.14,6584.0,182.1534,182.4918,182.1534,182.3027,6584.0
2022-01-05 11:30:00,183.16,183.16,182.69,182.71,4932.0,182.3226,182.3226,181.8547,181.8746,4932.0
2022-01-05 11:35:00,182.69,183.1,182.69,182.89,6659.0,181.8547,182.2629,181.8547,182.0538,6659.0
2022-01-05 11:40:00,182.92,183.42,182.83,183.08,5770.0,182.0837,182.5814,181.9941,182.2429,5770.0
2022-01-05 11:45:00,183.13,183.43,182.9,183.29,6793.0,182.2927,182.5913,182.0638,182.452,6793.0
2022-01-05 11:50:00,183.28,183.65,183.15,183.36,5351.0,182.442,182.8103,182.3126,182.5217,5351.0
2022-01-05 11:55:00,183.37,183.57,183.2,183.57,2190.0,182.5316,182.7307,182.3624,182.7307,2190.0
2022-01-05 12:00:00,183.39,183.75,183.28,183.75,4825.0,182.5515,182.9099,182.442,182.9099,4825.0
2022-01-05 12:05:00,183.88,183.99,183.72,183.84,5709.0,183.0393,183.1488,182.88,182.9995,5709.0
2022-01-05 12:10:00,183.87,183.88,183.67,183.79,3759.0,183.0293,183.0393,182.8302,182.9497,3759.0
2022-01-05 12:15:00,183.77,183.9,183.75,183.89,3231.0,182.9298,183.0592,182.9099,183.0492,3231.0
2022-01-05 12:20:00,183.93,184.02,183.86,183.89,3986.0,183.0891,183.1786,183.0194,183.0492,3986.0
2022-01-05 12:25:00,183.84,183.84,183.7,183.79,3928.0,182.9995,182.9995,182.8601,182.9497,3928.0
2022-01-05 12:30:00,183.75,183.78,183.43,183.53,6066.0,182.9099,182.9397,182.5913,182.6909,6066.0
2022-01-05 12:35:00,183.52,183.9,183.51,183.72,7357.0,182.6809,183.0592,182.671,182.88,7357.0
2022-01-05 12:40:00,183.76,183.87,183.65,183.71,9419.0,182.9198,183.0293,182.8103,182.8701,9419.0
2022-01-05 12:45:00,183.76,183.82,183.47,183.53,3990.0,182.9198,182.9796,182.6312,182.6909,3990.0
2022-01-05 12:50:00,183.53,183.76,183.39,183.61,5329.0,182.6909,182.9198,182.5515,182.7705,5329.0
2022-01-05 12:55:00,183.59,183.92,183.59,183.88,5401.0,182.7506,183.0791,182.7506,183.0393,5401.0
2022-01-05 13:00:00,183.76,183.96,183.6,183.96,5362.0,182.9198,183.1189,182.7606,183.1189,5362.0
2022-01-05 13:05:00,184.0,184.08,183.57,183.57,9800.0,183.1587,183.2384,182.7307,182.7307,9800.0
2022-01-05 13:10:00,183.6,183.6,183.2,183.44,4410.0,182.7606,182.7606,182.3624,182.6013,4410.0
2022-01-05 13:15:00,183.52,183.64,183.32,183.43,4894.0,182.6809,182.8004,182.4818,182.5913,4894.0
2022-01-05 13:20:00,183.47,183.73,183.35,183.65,4838.0,182.6312,182.89,182.5117,182.8103,4838.0
2022-01-05 13:25:00,183.67,184.42,183.67,184.16,10754.0,182.8302,183.5768,182.8302,183.318,10754.0
2022-01-05 13:30:00,184.27,184.56,184.12,184.53,3150.0,183.4275,183.7162,183.2782,183.6863,3150.0
2022-01-05 13:35:00,184.57,184.69,184.24,184.33,4610.0,183.7261,183.8456,183.3976,183.4872,4610.0
2022-01-05 13:40:00,184.34,184.35,184.03,184.12,5843.0,183.4972,183.5071,183.1886,183.2782,5843.0
2022-01-05 13:45:00,184.07,184.39,184.06,184.25,3775.0,183.2284,183.547,183.2185,183.4076,3775.0
2022-01-05 13:50:00,184.31,184.49,184.17,184.49,7560.0,183.4673,183.6465,183.328,183.6465,7560.0
2022-01-05 13:55:00,184.53,184.76,184.48,184.71,4016.0,183.6863,183.9153,183.6365,183.8655,4016.0
2022-01-05 14:00:00,184.78,184.91,184.28,184.32,12187.0,183.9352,184.0646,183.4375,183.4773,12187.0
2022-01-05 14:05:00,184.31,184.61,183.8,184.17,10334.0,183.4673,183.766,182.9597,183.328,10334.0
2022-01-05 14:10:00,184.22,184.35,183.65,183.65,7018.0,183.3777,183.5071,182.8103,182.8103,7018.0
2022-01-05 14:15:00,183.6,183.72,183.2,183.2,8945.0,182.7606,182.88,182.3624,182.3624,8945.0
2022-01-05 14:20:00,183.22,183.5,183.06,183.16,6901.0,182.3823,182.661,182.223,182.3226,6901.0
2022-01-05 14:25:00,183.15,183.74,183.01,183.49,12904.0,182.3126,182.8999,182.1733,182.6511,12904.0
2022-01-05 14:30:00,183.67,183.83,183.28,183.28,10678.0,182.8302,182.9895,182.442,182.442,10678.0
2022-01-05 14:35:00,183.28,183.61,183.1,183.32,7427.0,182.442,182.7705,182.2629,182.4818,7427.0
2022-01-05 14:40:00,183.44,183.44,182.74,182.74,9904.0,182.6013,182.6013,181.9045,181.9045,9904.0
2022-01-05 14:45:00,182.76,182.94,182.48,182.87,9407.0,181.9244,182.1036,181.6457,182.0339,9407.0
2022-01-05 14:50:00,182.99,183.22,182.6,182.95,9848.0,182.1534,182.3823,181.7651,182.1135,9848.0
2022-01-05 14:55:00,182.92,183.11,182.68,182.7,10749.0,182.0837,182.2728,181.8448,181.8647,10749.0
2022-01-05 15:00:00,182.68,182.68,181.31,181.31,32431.0,181.8448,181.8448,180.481,180.481,32431.0
2022-01-05 15:05:00,181.46,181.74,180.78,181.14,38275.0,180.6304,180.9091,179.9535,180.3118,38275.0
2022-01-05 15:10:00,181.11,182.13,181.01,181.55,46172.0,180.282,181.2973,180.1824,180.7199,46172.0
2022-01-05 15:15:00,181.62,181.9,181.41,181.54,22240.0,180.7896,181.0683,180.5806,180.71,22240.0
2022-01-05 15:20:00,181.61,181.87,181.33,181.56,15086.0,180.7797,181.0385,180.5009,180.7299,15086.0
2022-01-05 15:25:00,181.59,181.98,181.0,181.03,17735.0,180.7598,181.148,180.1725,180.2023,17735.0
2022-01-05 15:30:00,180.96,181.43,180.76,181.33,29493.0,180.1326,180.6005,179.9336,180.5009,29493.0
2022-01-05 15:35:00,181.31,182.72,181.28,182.32,23975.0,180.481,181.8846,180.4512,181.4864,23975.0
2022-01-05 15:40:00,182.33,182.33,181.91,182.02,24182.0,181.4964,181.4964,181.0783,181.1878,24182.0
2022-01-05 15:45:00,182.0,182.03,181.64,181.76,35085.0,181.1679,181.1977,180.8095,180.929,35085.0
2022-01-05 15:50:00,181.75,182.0,181.33,181.87,73512.0,180.919,181.1679,180.5009,181.0385,73512.0
2022-01-05 15:55:00,181.89,181.93,181.2,181.22,158322.0,181.0584,181.0982,180.3715,180.3915,158322.0
2022-01-06 09:30:00,181.3,183.1,181.18,183.03,22357.0,180.4711,182.2629,180.3516,182.1932,22357.0
2022-01-06 09:35:00,182.93,183.04,182.04,182.78,9255.0,182.0936,182.2031,181.2077,181.9443,9255.0
2022-01-06 09:40:00,182.19,183.1,181.89,182.7,13924.0,181.357,182.2629,181.0584,181.8647,13924.0
2022-01-06 09:45:00,182.39,182.45,181.46,182.0,10383.0,181.5561,181.6158,180.6304,181.1679,10383.0
2022-01-06 09:50:00,182.16,182.26,180.46,180.46,8660.0,181.3272,181.4267,179.6349,179.6349,8660.0
2022-01-06 09:55:00,180.69,181.26,179.63,180.09,10533.0,179.8639,180.4313,178.8087,179.2666,10533.0
2022-01-06 10:00:00,180.31,180.31,178.29,178.58,44593.0,179.4856,179.4856,177.4748,177.7635,44593.0
2022-01-06 10:05:00,178.62,178.62,177.1,177.48,29533.0,177.8033,177.8033,176.2903,176.6686,29533.0
2022-01-06 10:10:00,177.22,177.71,176.95,177.37,17838.0,176.4097,176.8975,176.141,176.5591,17838.0
2022-01-06 10:15:00,177.25,177.38,176.4,176.6,23193.0,176.4396,176.569,175.5935,175.7926,23193.0
2022-01-06 10:20:00,176.55,178.17,176.55,178.17,16356.0,175.7428,177.3554,175.7428,177.3554,16356.0
2022-01-06 10:25:00,178.17,178.82,178.07,178.12,22327.0,177.3554,178.0024,177.2559,177.3056,22327.0
2022-01-06 10:30:00,177.97,179.61,177.96,179.39,16443.0,177.1563,178.7888,177.1464,178.5698,16443.0
2022-01-06 10:35:00,179.26,179.26,178.51,178.66,15098.0,178.4404,178.4404,177.6938,177.8432,15098.0
2022-01-06 10:40:00,178.7,178.99,178.32,178.98,12414.0,177.883,178.1716,177.5047,178.1617,12414.0
2022-01-06 10:45:00,179.17,179.57,178.86,179.45,9943.0,178.3508,178.749,178.0422,178.6295,9943.0
2022-01-06 10:50:00,179.35,179.95,179.16,179.95,8008.0,178.53,179.1273,178.3409,179.1273,8008.0
2022-01-06 10:55:00,179.88,180.51,179.82,179.96,17974.0,179.0576,179.6847,178.9979,179.1372,17974.0
2022-01-06 11:00:00,180.02,180.38,179.81,179.86,6600.0,179.1969,179.5553,178.9879,179.0377,6600.0
2022-01-06 11:05:00,179.92,181.4,179.92,181.0,7725.0,179.0974,180.5706,179.0974,180.1725,7725.0
2022-01-06 11:10:00,180.87,181.21,180.79,181.12,6298.0,180.0431,180.3815,179.9634,180.2919,6298.0
2022-01-06 11:15:00,181.27,181.42,180.6,180.61,6442.0,180.4412,180.5905,179.7743,179.7842,6442.0
2022-01-06 11:20:00,180.44,180.96,180.44,180.83,7018.0,179.615,180.1326,179.615,180.0032,7018.0
2022-01-06 11:25:00,180.76,180.81,180.42,180.68,12926.0,179.9336,179.9833,179.5951,179.8539,12926.0
2022-01-06 11:30:00,180.64,180.64,179.59,179.71,8109.0,179.8141,179.8141,178.7689,178.8884,8109.0
2022-01-06 11:35:00,179.82,180.0,179.39,179.84,8537.0,178.9979,179.177,178.5698,179.0178,8537.0
2022-01-06 11:40:00,179.7,179.72,179.3,179.35,11779.0,178.8784,178.8983,178.4802,178.53,11779.0
2022-01-06 11:45:00,179.3,179.84,179.24,179.84,4512.0,178.4802,179.0178,178.4205,179.0178,4512.0
2022-01-06 11:50:00,179.84,180.08,179.73,179.82,9950.0,179.0178,179.2567,178.9083,178.9979,9950.0
2022-01-06 11:55:00,179.89,179.9,179.65,179.66,2800.0,179.0675,179.0775,178.8286,178.8386,2800.0
2022-01-06 12:00:00,179.75,180.01,179.56,179.62,6562.0,178.9282,179.187,178.739,178.7988,6562.0
2022-01-06 12:05:00,179.52,179.98,179.38,179.91,6430.0,178.6992,179.1571,178.5599,179.0874,6430.0
2022-01-06 12:10:00,179.94,179.96,179.72,179.82,7079.0,179.1173,179.1372,178.8983,178.9979,7079.0
2022-01-06 12:15:00,179.69,179.98,179.63,179.76,3734.0,178.8684,179.1571,178.8087,178.9381,3734.0
2022-01-06 12:20:00,179.74,179.96,179.69,179.88,3979.0,178.9182,179.1372,178.8684,179.0576,3979.0
2022-01-06 12:25:00,179.81,180.36,179.72,180.28,4002.0,178.9879,179.5354,178.8983,179.4557,4002.0
2022-01-06 12:30:00,180.36,180.58,180.07,180.07,4652.0,179.5354,179.7544,179.2467,179.2467,4652.0
2022-01-06 12:35:00,180.09,180.46,179.99,180.46,3572.0,179.2666,179.6349,179.1671,179.6349,3572.0
2022-01-06 12:40:00,180.5,181.0,180.5,180.84,5987.0,179.6747,180.1725,179.6747,180.0132,5987.0
2022-01-06 12:45:00,180.86,180.98,180.48,180.53,4198.0,180.0331,180.1525,179.6548,179.7046,4198.0
2022-01-06 12:50:00,180.49,180.49,180.04,180.04,1946.0,179.6648,179.6648,179.2168,179.2168,1946.0
2022-01-06 12:55:00,180.0,180.12,179.87,179.91,5125.0,179.177,179.2965,179.0476,179.0874,5125.0
2022-01-06 13:00:00,179.77,180.02,179.56,180.02,2643.0,178.9481,179.1969,178.739,179.1969,2643.0
2022-01-06 13:05:00,180.0,180.06,179.75,179.82,6499.0,179.177,179.2368,178.9282,178.9979,6499.0
2022-01-06 13:10:00,179.84,179.94,179.75,179.81,2041.0,179.0178,179.1173,178.9282,178.9879,2041.0
2022-01-06 13:15:00,179.8,179.8,179.36,179.42,4060.0,178.9779,178.9779,178.54,178.5997,4060.0
2022-01-06 13:20:00,179.51,179.52,178.99,179.03,3992.0,178.6893,178.6992,178.1716,178.2115,3992.0
2022-01-06 13:25:00,179.03,179.15,178.87,178.98,4080.0,178.2115,178.3309,178.0522,178.1617,4080.0
2022-01-06 13:30:00,179.02,179.11,178.83,178.86,2975.0,178.2015,178.2911,178.0124,178.0422,2975.0
2022-01-06 13:35:00,178.94,179.26,178.89,179.03,4300.0,178.1219,178.4404,178.0721,178.2115,4300.0
2022-01-06 13:40:00,179.15,179.18,178.99,179.13,4611.0,178.3309,178.3608,178.1716,178.311,4611.0
2022-01-06 13:45:00,179.15,179.36,178.97,179.1,7583.0,178.3309,178.54,178.1517,178.2811,7583.0
2022-01-06 13:50:00,179.14,179.19,178.86,178.92,7622.0,178.321,178.3707,178.0422,178.102,7622.0
2022-01-06 13:55:00,178.86,179.05,178.69,178.95,9189.0,178.0422,178.2314,177.873,178.1318,9189.0
2022-01-06 14:00:00,179.04,179.04,177.86,177.86,9551.0,178.2214,178.2214,177.0468,177.0468,9551.0
2022-01-06 14:05:00,177.76,178.43,177.66,178.34,12736.0,176.9473,177.6142,176.8477,177.5246,12736.0
2022-01-06 14:10:00,178.42,178.82,178.3,178.48,13432.0,177.6043,178.0024,177.4848,177.664,13432.0
2022-01-06 14:15:00,178.49,179.99,178.49,179.75,55629.0,177.6739,179.1671,177.6739,178.9282,55629.0
2022-01-06 14:20:00,179.82,179.82,179.34,179.5,9268.0,178.9979,178.9979,178.52,178.6793,9268.0
2022-01-06 14:25:00,179.5,179.66,179.06,179.06,4834.0,178.6793,178.8386,178.2413,178.2413,4834.0
2022-01-06 14:30:00,179.06,179.1,178.59,178.64,8558.0,178.2413,178.2811,177.7735,177.8232,8558.0
2022-01-06 14:35:00,178.64,178.82,178.39,178.72,8876.0,177.8232,178.0024,177.5744,177.9029,8876.0
2022-01-06 14:40:00,178.65,178.67,178.34,178.48,7712.0,177.8332,177.8531,177.5246,177.664,7712.0
2022-01-06 14:45:00,178.48,178.62,178.28,178.44,8599.0,177.664,177.8033,177.4649,177.6242,8599.0
2022-01-06 14:50:00,178.45,179.19,178.45,179.12,13605.0,177.6341,178.3707,177.6341,178.3011,13605.0
2022-01-06 14:55:00,179.18,179.19,178.76,178.82,6708.0,178.3608,178.3707,177.9427,178.0024,6708.0
2022-01-06 15:00:00,178.82,179.27,178.72,179.07,8754.0,178.0024,178.4504,177.9029,178.2513,8754.0
2022-01-06 15:05:00,179.06,179.12,178.72,178.77,11245.0,178.2413,178.3011,177.9029,177.9527,11245.0
2022-01-06 15:10:00,178.75,178.76,178.15,178.26,11350.0,177.9327,177.9427,177.3355,177.445,11350.0
2022-01-06 15:15:00,178.26,178.5,178.11,178.38,16518.0,177.445,177.6839,177.2957,177.5644,16518.0
2022-01-06 15:20:00,178.44,178.93,178.4,178.87,19918.0,177.6242,178.1119,177.5843,178.0522,19918.0
2022-01-06 15:25:00,178.86,179.39,178.8,179.34,17734.0,178.0422,178.5698,177.9825,178.52,17734.0
2022-01-06 15:30:00,179.34,179.76,179.08,179.14,22007.0,178.52,178.9381,178.2612,178.321,22007.0
2022-01-06 15:35:00,179.14,179.31,178.6,178.75,22128.0,178.321,178.4902,177.7834,177.9327,22128.0
2022-01-06 15:40:00,178.75,178.81,178.01,178.24,25046.0,177.9327,177.9925,177.1961,177.4251,25046.0
2022-01-06 15:45:00,178.21,178.49,178.14,178.31,28143.0,177.3952,177.6739,177.3255,177.4948,28143.0
2022-01-06 15:50:00,178.4,178.51,177.72,177.74,39050.0,177.5843,177.6938,176.9075,176.9274,39050.0
2022-01-06 15:55:00,177.85,177.87,177.29,177.49,99136.0,177.0369,177.0568,176.4794,176.6785,99136.0
2022-01-07 09:30:00,177.05,178.28,176.6,177.23,21334.0,176.2405,177.4649,175.7926,176.4197,21334.0
2022-01-07 09:35:00,177.03,178.5,176.61,178.5,19683.0,176.2206,177.6839,175.8025,177.6839,19683.0
2022-01-07 09:40:00,178.31,178.84,177.66,178.63,25032.0,177.4948,178.0223,176.8477,177.8133,25032.0
2022-01-07 09:45:00,178.62,179.73,178.59,179.41,35929.0,177.8033,178.9083,177.7735,178.5897,35929.0
2022-01-07 09:50:00,179.42,179.62,179.0,179.45,28744.0,178.5997,178.7988,178.1816,178.6295,28744.0
2022-01-07 09:55:00,179.45,180.19,179.44,179.75,15665.0,178.6295,179.3662,178.6196,178.9282,15665.0
2022-01-07 10:00:00,179.65,180.5,179.32,180.07,8708.0,178.8286,179.6747,178.5001,179.2467,8708.0
2022-01-07 10:05:00,180.05,180.72,180.0,180.2,13718.0,179.2268,179.8937,179.177,179.3761,13718.0
2022-01-07 10:10:00,180.14,180.66,180.14,180.58,20393.0,179.3164,179.834,179.3164,179.7544,20393.0
2022-01-07 10:15:00,180.47,181.36,180.45,180.84,18072.0,179.6449,180.5308,179.625,180.0132,18072.0
2022-01-07 10:20:00,180.9,181.14,180.33,181.11,15238.0,180.0729,180.3118,179.5055,180.282,15238.0
2022-01-07 10:25:00,181.16,181.95,181.16,181.36,12154.0,180.3317,181.1181,180.3317,180.5308,12154.0
2022-01-07 10:30:00,181.43,182.26,181.25,182.08,10303.0,180.6005,181.4267,180.4213,181.2475,10303.0
2022-01-07 10:35:00,181.99,182.0,181.33,181.33,10358.0,181.1579,181.1679,180.5009,180.5009,10358.0
2022-01-07 10:40:00,181.31,181.63,180.8,180.8,12137.0,180.481,180.7996,179.9734,179.9734,12137.0
2022-01-07 10:45:00,180.82,180.82,180.3,180.37,11179.0,179.9933,179.9933,179.4757,179.5453,11179.0
2022-01-07 10:50:00,180.32,180.56,179.23,179.78,32663.0,179.4956,179.7345,178.4105,178.958,32663.0
2022-01-07 10:55:00,179.79,180.31,179.79,180.25,15281.0,178.968,179.4856,178.968,179.4259,15281.0
2022-01-07 11:00:00,180.3,180.71,180.16,180.4,8093.0,179.4757,179.8838,179.3363,179.5752,8093.0
2022-01-07 11:05:00,180.45,180.59,180.14,180.22,22804.0,179.625,179.7643,179.3164,179.396,22804.0
2022-01-07 11:10:00,180.25,180.57,179.88,180.47,12480.0,179.4259,179.7444,179.0576,179.6449,12480.0
2022-01-07 11:15:00,180.5,180.58,179.6,179.98,26737.0,179.6747,179.7544,178.7789,179.1571,26737.0
2022-01-07 11:20:00,179.91,180.95,179.91,180.95,10271.0,179.0874,180.1227,179.0874,180.1227,10271.0
2022-01-07 11:25:00,180.82,181.35,180.79,181.35,6068.0,179.9933,180.5209,179.9634,180.5209,6068.0
2022-01-07 11:30:00,181.31,182.13,181.3,182.02,21081.0,180.481,181.2973,180.4711,181.1878,21081.0
2022-01-07 11:35:00,181.9,182.03,181.2,181.34,45916.0,181.0683,181.1977,180.3715,180.5109,45916.0
2022-01-07 11:40:00,181.37,182.11,181.34,181.99,18033.0,180.5408,181.2774,180.5109,181.1579,18033.0
2022-01-07 11:45:00,182.06,182.79,182.06,182.79,9585.0,181.2276,181.9543,181.2276,181.9543,9585.0
2022-01-07 11:50:00,182.74,182.74,182.04,182.25,14348.0,181.9045,181.9045,181.2077,181.4167,14348.0
2022-01-07 11:55:00,182.25,183.1,182.24,182.84,27283.0,181.4167,182.2629,181.4068,182.004,27283.0
2022-01-07 12:00:00,182.85,182.9,182.54,182.71,4807.0,182.014,182.0638,181.7054,181.8746,4807.0
2022-01-07 12:05:00,182.72,183.23,182.72,182.96,5718.0,181.8846,182.3923,181.8846,182.1235,5718.0
2022-01-07 12:10:00,183.05,183.39,183.05,183.29,7475.0,182.2131,182.5515,182.2131,182.452,7475.0
2022-01-07 12:15:00,183.48,183.58,182.72,182.72,6451.0,182.6411,182.7407,181.8846,181.8846,6451.0
2022-01-07 12:20:00,182.68,182.7,182.18,182.4,6205.0,181.8448,181.8647,181.3471,181.5661,6205.0
2022-01-07 12:25:00,182.39,182.5,182.15,182.25,6572.0,181.5561,181.6656,181.3172,181.4167,6572.0
2022-01-07 12:30:00,182.2,182.36,182.02,182.11,7618.0,181.367,181.5262,181.1878,181.2774,7618.0
2022-01-07 12:35:00,182.12,182.34,182.05,182.08,4348.0,181.2873,181.5063,181.2177,181.2475,4348.0
2022-01-07 12:40:00,182.24,182.35,182.1,182.1,2506.0,181.4068,181.5163,181.2674,181.2674,2506.0
2022-01-07 12:45:00,182.06,182.37,181.89,181.89,5994.0,181.2276,181.5362,181.0584,181.0584,5994.0
2022-01-07 12:50:00,181.98,182.23,181.98,182.23,4518.0,181.148,181.3968,181.148,181.3968,4518.0
2022-01-07 12:55:00,182.2,182.27,182.04,182.22,4172.0,181.367,181.4366,181.2077,181.3869,4172.0
2022-01-07 13:00:00,182.13,182.18,181.77,182.16,4058.0,181.2973,181.3471,180.9389,181.3272,4058.0
2022-01-07 13:05:00,182.25,182.65,182.25,182.49,3900.0,181.4167,181.8149,181.4167,181.6556,3900.0
2022-01-07 13:10:00,182.49,182.5,182.0,182.01,4480.0,181.6556,181.6656,181.1679,181.1778,4480.0
2022-01-07 13:15:00,182.03,182.13,181.9,182.05,5947.0,181.1977,181.2973,181.0683,181.2177,5947.0
2022-01-07 13:20:00,182.09,182.1,181.77,181.77,5128.0,181.2575,181.2674,180.9389,180.9389,5128.0
2022-01-07 13:25:00,181.77,182.11,181.69,182.06,6333.0,180.9389,181.2774,180.8593,181.2276,6333.0
2022-01-07 13:30:00,182.11,182.18,181.66,182.18,21128.0,181.2774,181.3471,180.8294,181.3471,21128.0
2022-01-07 13:35:00,182.13,182.14,181.46,181.46,15822.0,181.2973,181.3072,180.6304,180.6304,15822.0
2022-01-07 13:40:00,181.52,181.95,181.47,181.75,3668.0,180.6901,181.1181,180.6403,180.919,3668.0
2022-01-07 13:45:00,181.8,181.8,181.47,181.53,4209.0,180.9688,180.9688,180.6403,180.7,4209.0
2022-01-07 13:50:00,181.45,181.63,181.32,181.56,6519.0,180.6204,180.7996,180.491,180.7299,6519.0
2022-01-07 13:55:00,181.59,181.67,181.15,181.15,5647.0,180.7598,180.8394,180.3218,180.3218,5647.0
2022-01-07 14:00:00,181.13,181.16,180.96,181.01,8641.0,180.3019,180.3317,180.1326,180.1824,8641.0
2022-01-07 14:05:00,180.94,181.03,180.72,180.72,7023.0,180.1127,180.2023,179.8937,179.8937,7023.0
2022-01-07 14:10:00,181.01,181.03,180.76,180.84,2009.0,180.1824,180.2023,179.9336,180.0132,2009.0
2022-01-07 14:15:00,180.92,181.01,180.77,180.8,5813.0,180.0928,180.1824,179.9435,179.9734,5813.0
2022-01-07 14:20:00,180.74,180.79,180.41,180.41,3712.0,179.9136,179.9634,179.5852,179.5852,3712.0
2022-01-07 14:25:00,180.41,180.58,180.27,180.36,13920.0,179.5852,179.7544,179.4458,179.5354,13920.0
2022-01-07 14:30:00,180.33,180.42,180.25,180.33,6872.0,179.5055,179.5951,179.4259,179.5055,6872.0
2022-01-07 14:35:00,180.39,180.7,180.34,180.65,5441.0,179.5652,179.8738,179.5155,179.8241,5441.0
2022-01-07 14:40:00,180.59,180.86,180.59,180.73,3853.0,179.7643,180.0331,179.7643,179.9037,3853.0
2022-01-07 14:45:00,180.74,180.95,180.66,180.73,3339.0,179.9136,180.1227,179.834,179.9037,3339.0
2022-01-07 14:50:00,180.73,180.86,180.64,180.82,5970.0,179.9037,180.0331,179.8141,179.9933,5970.0
2022-01-07 14:55:00,180.88,180.88,180.5,180.5,7471.0,180.053,180.053,179.6747,179.6747,7471.0
2022-01-07 15:00:00,180.58,180.69,180.47,180.66,2928.0,179.7544,179.8639,179.6449,179.834,2928.0
2022-01-07 15:05:00,180.69,180.92,180.67,180.83,33073.0,179.8639,180.0928,179.844,180.0032,33073.0
2022-01-07 15:10:00,180.77,180.91,180.55,180.57,7141.0,179.9435,180.0829,179.7245,179.7444,7141.0
2022-01-07 15:15:00,180.62,180.65,180.45,180.5,9984.0,179.7942,179.8241,179.625,179.6747,9984.0
2022-01-07 15:20:00,180.5,180.83,180.48,180.81,4950.0,179.6747,180.0032,179.6548,179.9833,4950.0
2022-01-07 15:25:00,180.73,180.74,180.6,180.69,16491.0,179.9037,179.9136,179.7743,179.8639,16491.0
2022-01-07 15:30:00,180.63,181.08,180.63,180.89,7869.0,179.8041,180.2521,179.8041,180.063,7869.0
2022-01-07 15:35:00,180.87,180.95,180.59,180.64,10228.0,180.0431,180.1227,179.7643,179.8141,10228.0
2022-01-07 15:40:00,180.64,180.76,180.31,180.31,11742.0,179.8141,179.9336,179.4856,179.4856,11742.0
2022-01-07 15:45:00,180.29,180.67,180.29,180.34,16383.0,179.4657,179.844,179.4657,179.5155,16383.0
2022-01-07 15:50:00,180.29,180.46,180.0,180.07,33858.0,179.4657,179.6349,179.177,179.2467,33858.0
2022-01-07 15:55:00,180.06,180.08,179.8,179.88,85754.0,179.2368,179.2567,178.9779,179.0576,85754.0
2022-01-10 09:30:00,181.84,182.0,178.97,179.28,46128.0,181.0086,181.1679,178.1517,178.4603,46128.0
2022-01-10 09:35:00,179.11,179.54,178.45,179.17,13386.0,178.2911,178.7191,177.6341,178.3508,13386.0
2022-01-10 09:40:00,179.34,179.63,178.18,179.32,17684.0,178.52,178.8087,177.3653,178.5001,17684.0
2022-01-10 09:45:00,179.15,180.68,178.85,180.42,37458.0,178.3309,179.8539,178.0323,179.5951,37458.0
2022-01-10 09:50:00,180.41,180.57,177.0,177.12,73888.0,179.5852,179.7444,176.1907,176.3102,73888.0
2022-01-10 09:55:00,177.01,177.69,176.67,177.13,27672.0,176.2007,176.8776,175.8623,176.3202,27672.0
2022-01-10 10:00:00,177.19,177.19,176.08,176.5,20665.0,176.3799,176.3799,175.275,175.693,20665.0
2022-01-10 10:05:00,176.7,177.56,176.05,177.19,27589.0,175.8921,176.7482,175.2451,176.3799,27589.0
2022-01-10 10:10:00,177.12,177.19,175.56,175.56,48259.0,176.3102,176.3799,174.7573,174.7573,48259.0
2022-01-10 10:15:00,175.8,175.88,175.05,175.05,9402.0,174.9962,175.0759,174.2497,174.2497,9402.0
2022-01-10 10:20:00,175.23,175.87,175.06,175.16,8968.0,174.4288,175.0659,174.2596,174.3592,8968.0
2022-01-10 10:25:00,175.1,175.65,174.65,175.65,22716.0,174.2994,174.8469,173.8515,174.8469,22716.0
2022-01-10 10:30:00,175.42,176.23,175.42,175.8,11826.0,174.618,175.4243,174.618,174.9962,11826.0
2022-01-10 10:35:00,175.59,175.71,174.78,174.87,8729.0,174.7872,174.9066,173.9809,174.0705,8729.0
2022-01-10 10:40:00,174.89,175.45,174.78,175.22,18270.0,174.0904,174.6478,173.9809,174.4189,18270.0
2022-01-10 10:45:00,175.21,176.0,174.96,175.24,9669.0,174.4089,175.1953,174.1601,174.4388,9669.0
2022-01-10 10:50:00,175.44,175.84,175.17,175.4,17999.0,174.6379,175.036,174.3691,174.5981,17999.0
2022-01-10 10:55:00,175.43,175.72,175.19,175.64,20906.0,174.6279,174.9166,174.389,174.837,20906.0
2022-01-10 11:00:00,175.53,176.61,175.32,176.46,19637.0,174.7275,175.8025,174.5184,175.6532,19637.0
2022-01-10 11:05:00,176.77,177.21,176.33,176.97,31576.0,175.9618,176.3998,175.5238,176.1609,31576.0
2022-01-10 11:10:00,177.05,177.43,176.36,176.58,26399.0,176.2405,176.6188,175.5537,175.7727,26399.0
2022-01-10 11:15:00,176.42,177.15,176.06,176.99,11567.0,175.6134,176.3401,175.255,176.1808,11567.0
2022-01-10 11:20:00,176.88,177.65,176.62,177.5,7980.0,176.0713,176.8378,175.8125,176.6885,7980.0
2022-01-10 11:25:00,177.46,177.93,177.09,177.52,13712.0,176.6486,177.1165,176.2803,176.7084,13712.0
2022-01-10 11:30:00,177.65,177.71,177.3,177.56,5895.0,176.8378,176.8975,176.4894,176.7482,5895.0
2022-01-10 11:35:00,177.67,177.69,177.12,177.31,3121.0,176.8577,176.8776,176.3102,176.4993,3121.0
2022-01-10 11:40:00,177.62,177.62,176.85,177.45,5308.0,176.8079,176.8079,176.0414,176.6387,5308.0
2022-01-10 11:45:00,177.36,177.6,177.11,177.11,10027.0,176.5491,176.788,176.3002,176.3002,10027.0
2022-01-10 11:50:00,177.09,177.21,176.88,176.89,3450.0,176.2803,176.3998,176.0713,176.0812,3450.0
2022-01-10 11:55:00,176.78,177.37,176.67,177.3,6638.0,175.9718,176.5591,175.8623,176.4894,6638.0
2022-01-10 12:00:00,177.33,177.86,177.31,177.53,7817.0,176.5192,177.0468,176.4993,176.7183,7817.0
2022-01-10 12:05:00,177.54,177.73,177.14,177.37,18531.0,176.7283,176.9174,176.3301,176.5591,18531.0
2022-01-10 12:10:00,177.45,178.41,177.45,178.23,27945.0,176.6387,177.5943,176.6387,177.4151,27945.0
2022-01-10 12:15:00,178.17,178.68,178.14,178.47,8150.0,177.3554,177.8631,177.3255,177.654,8150.0
2022-01-10 12:20:00,178.58,178.68,178.12,178.22,6085.0,177.7635,177.8631,177.3056,177.4052,6085.0
2022-01-10 12:25:00,178.22,178.26,177.64,177.64,3397.0,177.4052,177.445,176.8278,176.8278,3397.0
2022-01-10 12:30:00,177.47,177.59,177.11,177.28,4190.0,176.6586,176.778,176.3002,176.4695,4190.0
2022-01-10 12:35:00,177.24,177.32,177.03,177.03,3366.0,176.4296,176.5093,176.2206,176.2206,3366.0
2022-01-10 12:40:00,177.0,177.23,176.8,176.86,5060.0,176.1907,176.4197,175.9917,176.0514,5060.0
2022-01-10 12:45:00,177.01,177.28,176.95,177.04,3342.0,176.2007,176.4695,176.141,176.2306,3342.0
2022-01-10 12:50:00,176.9,177.81,176.9,177.61,4812.0,176.0912,176.997,176.0912,176.798,4812.0
2022-01-10 12:55:00,177.47,177.59,177.29,177.47,25795.0,176.6586,176.778,176.4794,176.6586,25795.0
2022-01-10 13:00:00,177.56,177.6,176.74,176.74,11362.0,176.7482,176.788,175.9319,175.9319,11362.0
2022-01-10 13:05:00,176.78,177.21,176.7,177.1,48108.0,175.9718,176.3998,175.8921,176.2903,48108.0
2022-01-10 13:10:00,177.23,177.23,176.9,177.22,5037.0,176.4197,176.4197,176.0912,176.4097,5037.0
2022-01-10 13:15:00,177.2,177.72,177.16,177.66,5442.0,176.3898,176.9075,176.35,176.8477,5442.0
2022-01-10 13:20:00,177.63,177.68,177.25,177.4,10906.0,176.8179,176.8676,176.4396,176.5889,10906.0
2022-01-10 13:25:00,177.25,177.25,177.0,177.0,6564.0,176.4396,176.4396,176.1907,176.1907,6564.0
2022-01-10 13:30:00,177.19,177.4,177.07,177.07,5375.0,176.3799,176.5889,176.2604,176.2604,5375.0
2022-01-10 13:35:00,177.12,177.18,176.86,176.86,5236.0,176.3102,176.3699,176.0514,176.0514,5236.0
2022-01-10 13:40:00,176.9,177.43,176.9,177.32,5189.0,176.0912,176.6188,176.0912,176.5093,5189.0
2022-01-10 13:45:00,177.31,177.87,177.24,177.61,4400.0,176.4993,177.0568,176.4296,176.798,4400.0
2022-01-10 13:50:00,177.81,178.5,177.81,178.42,5892.0,176.997,177.6839,176.997,177.6043,5892.0
2022-01-10 13:55:00,178.42,178.47,177.92,178.1,8705.0,177.6043,177.654,177.1065,177.2857,8705.0
2022-01-10 14:00:00,178.05,178.62,178.01,178.51,6592.0,177.2359,177.8033,177.1961,177.6938,6592.0
2022-01-10 14:05:00,178.61,178.77,178.41,178.57,6473.0,177.7934,177.9527,177.5943,177.7536,6473.0
2022-01-10 14:10:00,178.67,178.67,178.29,178.45,8038.0,177.8531,177.8531,177.4748,177.6341,8038.0
2022-01-10 14:15:00,178.41,178.48,178.02,178.14,4070.0,177.5943,177.664,177.2061,177.3255,4070.0
2022-01-10 14:20:00,178.09,178.28,178.09,178.28,4824.0,177.2758,177.4649,177.2758,177.4649,4824.0
2022-01-10 14:25:00,178.35,178.43,177.95,178.23,3924.0,177.5346,177.6142,177.1364,177.4151,3924.0
2022-01-10 14:30:00,178.16,178.81,178.14,178.33,11890.0,177.3454,177.9925,177.3255,177.5147,11890.0
2022-01-10 14:35:00,178.37,178.54,178.34,178.43,7569.0,177.5545,177.7237,177.5246,177.6142,7569.0
2022-01-10 14:40:00,178.4,178.76,178.29,178.29,4819.0,177.5843,177.9427,177.4748,177.4748,4819.0
2022-01-10 14:45:00,178.31,178.52,178.31,178.39,4531.0,177.4948,177.7038,177.4948,177.5744,4531.0
2022-01-10 14:50:00,178.43,178.43,178.19,178.3,7124.0,177.6142,177.6142,177.3753,177.4848,7124.0
2022-01-10 14:55:00,178.31,178.94,178.2,178.74,7739.0,177.4948,178.1219,177.3853,177.9228,7739.0
2022-01-10 15:00:00,178.79,178.89,178.52,178.68,6830.0,177.9726,178.0721,177.7038,177.8631,6830.0
2022-01-10 15:05:00,178.7,178.72,178.04,178.32,4998.0,177.883,177.9029,177.226,177.5047,4998.0
2022-01-10 15:10:00,178.35,178.95,178.3,178.37,7206.0,177.5346,178.1318,177.4848,177.5545,7206.0
2022-01-10 15:15:00,178.44,178.56,178.25,178.26,15806.0,177.6242,177.7436,177.435,177.445,15806.0
2022-01-10 15:20:00,178.28,178.78,178.27,178.78,10863.0,177.4649,177.9626,177.4549,177.9626,10863.0
2022-01-10 15:25:00,178.8,178.98,178.78,178.85,7918.0,177.9825,178.1617,177.9626,178.0323,7918.0
2022-01-10 15:30:00,178.85,178.97,178.4,178.51,18700.0,178.0323,178.1517,177.5843,177.6938,18700.0
2022-01-10 15:35:00,178.51,178.58,178.16,178.39,14867.0,177.6938,177.7635,177.3454,177.5744,14867.0
2022-01-10 15:40:00,178.44,178.89,178.44,178.66,19948.0,177.6242,178.0721,177.6242,177.8432,19948.0
2022-01-10 15:45:00,178.66,179.29,178.66,179.06,27142.0,177.8432,178.4703,177.8432,178.2413,27142.0
2022-01-10 15:50:00,179.06,180.26,179.06,180.16,43930.0,178.2413,179.4358,178.2413,179.3363,43930.0
2022-01-10 15:55:00,180.22,180.79,180.21,180.61,117576.0,179.396,179.9634,179.3861,179.7842,117576.0
2022-01-11 09:30:00,179.15,180.46,178.3,179.65,21710.0,178.3309,179.6349,177.4848,178.8286,21710.0
2022-01-11 09:35:00,180.12,180.35,178.98,178.99,9507.0,179.2965,179.5254,178.1617,178.1716,9507.0
2022-01-11 09:40:00,179.25,179.33,178.38,178.81,12227.0,178.4305,178.5101,177.5644,177.9925,12227.0
2022-01-11 09:45:00,178.61,178.89,177.71,178.44,11531.0,177.7934,178.0721,176.8975,177.6242,11531.0
2022-01-11 09:50:00,178.5,179.56,178.5,178.69,9125.0,177.6839,178.739,177.6839,177.873,9125.0
2022-01-11 09:55:00,179.24,179.65,178.63,179.61,9379.0,178.4205,178.8286,177.8133,178.7888,9379.0
2022-01-11 10:00:00,179.68,180.54,179.68,180.19,10061.0,178.8585,179.7146,178.8585,179.3662,10061.0
2022-01-11 10:05:00,180.28,180.9,179.59,179.86,10058.0,179.4557,180.0729,178.7689,179.0377,10058.0
2022-01-11 10:10:00,179.8,180.18,179.54,180.02,5555.0,178.9779,179.3562,178.7191,179.1969,5555.0
2022-01-11 10:15:00,179.95,179.99,179.0,179.46,7093.0,179.1273,179.1671,178.1816,178.6395,7093.0
2022-01-11 10:20:00,179.5,179.63,178.86,178.94,6468.0,178.6793,178.8087,178.0422,178.1219,6468.0
2022-01-11 10:25:00,179.04,179.31,178.36,179.31,8176.0,178.2214,178.4902,177.5445,178.4902,8176.0
2022-01-11 10:30:00,179.31,179.48,178.45,178.6,13592.0,178.4902,178.6594,177.6341,177.7834,13592.0
2022-01-11 10:35:00,178.61,179.02,178.23,178.31,7912.0,177.7934,178.2015,177.4151,177.4948,7912.0
2022-01-11 10:40:00,178.43,178.74,177.94,178.2,14001.0,177.6142,177.9228,177.1264,177.3853,14001.0
2022-01-11 10:45:00,178.2,178.52,177.79,177.89,13861.0,177.3853,177.7038,176.9771,177.0767,13861.0
2022-01-11 10:50:00,177.82,178.01,177.63,177.8,9476.0,177.007,177.1961,176.8179,176.9871,9476.0
2022-01-11 10:55:00,177.84,178.16,177.73,177.99,11242.0,177.0269,177.3454,176.9174,177.1762,11242.0
2022-01-11 11:00:00,178.12,178.84,178.07,178.55,3814.0,177.3056,178.0223,177.2559,177.7337,3814.0
2022-01-11 11:05:00,178.55,179.03,178.45,178.64,6543.0,177.7337,178.2115,177.6341,177.8232,6543.0
2022-01-11 11:10:00,178.82,179.51,178.82,179.39,7979.0,178.0024,178.6893,178.0024,178.5698,7979.0
2022-01-11 11:15:00,179.48,179.79,179.2,179.7,5082.0,178.6594,178.968,178.3807,178.8784,5082.0
2022-01-11 11:20:00,179.6,179.83,179.28,179.6,11976.0,178.7789,179.0078,178.4603,178.7789,11976.0
2022-01-11 11:25:00,179.63,179.8,179.38,179.69,3990.0,178.8087,178.9779,178.5599,178.8684,3990.0
2022-01-11 11:30:00,179.7,179.7,179.22,179.51,4084.0,178.8784,178.8784,178.4006,178.6893,4084.0
2022-01-11 11:35:00,179.49,180.41,179.49,180.25,6638.0,178.6694,179.5852,178.6694,179.4259,6638.0
2022-01-11 11:40:00,180.25,180.82,180.2,180.77,11052.0,179.4259,179.9933,179.3761,179.9435,11052.0
2022-01-11 11:45:00,180.72,181.0,180.59,180.7,9847.0,179.8937,180.1725,179.7643,179.8738,9847.0
2022-01-11 11:50:00,180.64,181.28,180.64,181.28,7993.0,179.8141,180.4512,179.8141,180.4512,7993.0
2022-01-11 11:55:00,180.92,181.61,180.92,181.58,17153.0,180.0928,180.7797,180.0928,180.7498,17153.0
2022-01-11 12:00:00,181.61,182.11,181.52,181.96,11507.0,180.7797,181.2774,180.6901,181.1281,11507.0
2022-01-11 12:05:00,182.02,182.1,181.75,181.79,5335.0,181.1878,181.2674,180.919,180.9588,5335.0
2022-01-11 12:10:00,181.88,182.1,181.74,181.91,3788.0,181.0484,181.2674,180.9091,181.0783,3788.0
2022-01-11 12:15:00,182.06,182.15,181.8,181.8,12732.0,181.2276,181.3172,180.9688,180.9688,12732.0
2022-01-11 12:20:00,181.86,182.09,181.5,181.9,5312.0,181.0285,181.2575,180.6702,181.0683,5312.0
2022-01-11 12:25:00,182.0,182.07,181.5,181.59,6122.0,181.1679,181.2376,180.6702,180.7598,6122.0
2022-01-11 12:30:00,181.42,182.06,181.41,181.97,5744.0,180.5905,181.2276,180.5806,181.138,5744.0
2022-01-11 12:35:00,182.03,182.23,181.91,182.1,6397.0,181.1977,181.3968,181.0783,181.2674,6397.0
2022-01-11 12:40:00,182.06,183.23,182.06,183.23,11879.0,181.2276,182.3923,181.2276,182.3923,11879.0
2022-01-11 12:45:00,183.11,183.39,183.03,183.28,6268.0,182.2728,182.5515,182.1932,182.442,6268.0
2022-01-11 12:50:00,183.15,183.19,182.76,182.76,2896.0,182.3126,182.3524,181.9244,181.9244,2896.0
2022-01-11 12:55:00,182.74,182.8,182.49,182.55,4486.0,181.9045,181.9642,181.6556,181.7154,4486.0
2022-01-11 13:00:00,182.55,182.55,182.06,182.21,4615.0,181.7154,181.7154,181.2276,181.3769,4615.0
2022-01-11 13:05:00,181.73,182.05,181.68,181.91,7322.0,180.8991,181.2177,180.8493,181.0783,7322.0
2022-01-11 13:10:00,181.85,182.23,181.84,182.18,3281.0,181.0186,181.3968,181.0086,181.3471,3281.0
2022-01-11 13:15:00,182.18,182.37,182.02,182.29,2305.0,181.3471,181.5362,181.1878,181.4566,2305.0
2022-01-11 13:20:00,182.29,182.51,182.29,182.38,3254.0,181.4566,181.6756,181.4566,181.5461,3254.0
2022-01-11 13:25:00,182.33,182.33,182.11,182.25,3101.0,181.4964,181.4964,181.2774,181.4167,3101.0
2022-01-11 13:30:00,182.16,182.51,182.16,182.36,4589.0,181.3272,181.6756,181.3272,181.5262,4589.0
2022-01-11 13:35:00,182.19,182.37,182.19,182.34,3374.0,181.357,181.5362,181.357,181.5063,3374.0
2022-01-11 13:40:00,182.28,182.52,182.18,182.5,5783.0,181.4466,181.6855,181.3471,181.6656,5783.0
2022-01-11 13:45:00,182.5,182.64,182.33,182.33,3464.0,181.6656,181.805,181.4964,181.4964,3464.0
2022-01-11 13:50:00,182.32,182.55,182.13,182.39,4200.0,181.4864,181.7154,181.2973,181.5561,4200.0
2022-01-11 13:55:00,182.47,182.61,182.4,182.53,2240.0,181.6357,181.7751,181.5661,181.6955,2240.0
2022-01-11 14:00:00,182.6,182.83,182.55,182.74,11141.0,181.7651,181.9941,181.7154,181.9045,11141.0
2022-01-11 14:05:00,182.79,182.87,182.25,182.27,2800.0,181.9543,182.0339,181.4167,181.4366,2800.0
2022-01-11 14:10:00,182.37,182.51,182.2,182.44,7666.0,181.5362,181.6756,181.367,181.6059,7666.0
2022-01-11 14:15:00,182.52,182.56,182.34,182.45,2237.0,181.6855,181.7253,181.5063,181.6158,2237.0
2022-01-11 14:20:00,182.33,182.48,182.16,182.46,4017.0,181.4964,181.6457,181.3272,181.6258,4017.0
2022-01-11 14:25:00,182.36,182.5,182.3,182.5,7430.0,181.5262,181.6656,181.4665,181.6656,7430.0
2022-01-11 14:30:00,182.47,182.47,182.12,182.12,3467.0,181.6357,181.6357,181.2873,181.2873,3467.0
2022-01-11 14:35:00,182.12,182.53,181.89,182.53,9739.0,181.2873,181.6955,181.0584,181.6955,9739.0
2022-01-11 14:40:00,182.44,182.61,182.44,182.58,4594.0,181.6059,181.7751,181.6059,181.7452,4594.0
2022-01-11 14:45:00,182.47,182.68,182.47,182.59,10831.0,181.6357,181.8448,181.6357,181.7552,10831.0
2022-01-11 14:50:00,182.59,182.66,182.4,182.51,4524.0,181.7552,181.8249,181.5661,181.6756,4524.0
2022-01-11 14:55:00,182.51,182.62,182.27,182.42,12136.0,181.6756,181.785,181.4366,181.586,12136.0
2022-01-11 15:00:00,182.43,182.59,182.3,182.46,3300.0,181.5959,181.7552,181.4665,181.6258,3300.0
2022-01-11 15:05:00,182.46,182.66,182.38,182.38,4776.0,181.6258,181.8249,181.5461,181.5461,4776.0
2022-01-11 15:10:00,182.28,182.39,182.16,182.3,7240.0,181.4466,181.5561,181.3272,181.4665,7240.0
2022-01-11 15:15:00,182.24,182.46,182.0,182.14,6943.0,181.4068,181.6258,181.1679,181.3072,6943.0
2022-01-11 15:20:00,182.19,182.62,182.16,182.46,17965.0,181.357,181.785,181.3272,181.6258,17965.0
2022-01-11 15:25:00,182.4,182.7,182.28,182.69,7969.0,181.5661,181.8647,181.4466,181.8547,7969.0
2022-01-11 15:30:00,182.64,182.93,182.64,182.9,10318.0,181.805,182.0936,181.805,182.0638,10318.0
2022-01-11 15:35:00,182.96,183.0,182.66,182.69,10372.0,182.1235,182.1633,181.8249,181.8547,10372.0
2022-01-11 15:40:00,182.68,182.74,182.4,182.48,15942.0,181.8448,181.9045,181.5661,181.6457,15942.0
2022-01-11 15:45:00,182.51,182.69,182.33,182.44,17255.0,181.6756,181.8547,181.4964,181.6059,17255.0
2022-01-11 15:50:00,182.46,182.46,181.88,182.01,27200.0,181.6258,181.6258,181.0484,181.1778,27200.0
2022-01-11 15:55:00,181.99,182.55,181.97,182.47,69718.0,181.1579,181.7154,181.138,181.6357,69718.0
2022-01-12 09:30:00,183.56,184.35,183.25,183.44,26335.0,182.7208,183.5071,182.4122,182.6013,26335.0
2022-01-12 09:35:00,183.16,183.2,182.15,182.85,10100.0,182.3226,182.3624,181.3172,182.014,10100.0
2022-01-12 09:40:00,182.85,183.12,182.37,182.8,9984.0,182.014,182.2828,181.5362,181.9642,9984.0
2022-01-12 09:45:00,182.93,183.52,182.2,183.52,4335.0,182.0936,182.6809,181.367,182.6809,4335.0
2022-01-12 09:50:00,183.2,184.01,183.2,183.67,17658.0,182.3624,183.1687,182.3624,182.8302,17658.0
2022-01-12 09:55:00,183.48,184.71,183.22,184.71,19368.0,182.6411,183.8655,182.3823,183.8655,19368.0
2022-01-12 10:00:00,184.6,184.9,183.74,183.78,13008.0,183.756,184.0546,182.8999,182.9397,13008.0
2022-01-12 10:05:00,183.88,184.44,183.6,183.88,8863.0,183.0393,183.5967,182.7606,183.0393,8863.0
2022-01-12 10:10:00,183.86,184.5,183.86,184.28,9035.0,183.0194,183.6565,183.0194,183.4375,9035.0
2022-01-12 10:15:00,184.39,184.39,183.13,183.14,37684.0,183.547,183.547,182.2927,182.3027,37684.0
2022-01-12 10:20:00,183.04,183.15,182.64,182.74,9423.0,182.2031,182.3126,181.805,181.9045,9423.0
2022-01-12 10:25:00,182.85,183.47,182.8,183.23,14073.0,182.014,182.6312,181.9642,182.3923,14073.0
2022-01-12 10:30:00,183.19,183.46,182.77,183.46,12868.0,182.3524,182.6212,181.9344,182.6212,12868.0
2022-01-12 10:35:00,183.35,183.86,183.25,183.3,12347.0,182.5117,183.0194,182.4122,182.4619,12347.0
2022-01-12 10:40:00,183.24,183.31,182.17,182.31,30419.0,182.4022,182.4719,181.3371,181.4765,30419.0
2022-01-12 10:45:00,182.25,182.71,182.13,182.24,9602.0,181.4167,181.8746,181.2973,181.4068,9602.0
2022-01-12 10:50:00,182.26,182.6,182.24,182.46,9765.0,181.4267,181.7651,181.4068,181.6258,9765.0
2022-01-12 10:55:00,182.46,182.65,182.01,182.58,11338.0,181.6258,181.8149,181.1778,181.7452,11338.0
2022-01-12 11:00:00,182.58,183.12,182.49,183.08,10258.0,181.7452,182.2828,181.6556,182.2429,10258.0
2022-01-12 11:05:00,182.95,183.01,181.88,182.42,10846.0,182.1135,182.1733,181.0484,181.586,10846.0
2022-01-12 11:10:00,182.51,182.66,182.3,182.44,3642.0,181.6756,181.8249,181.4665,181.6059,3642.0
2022-01-12 11:15:00,182.39,182.39,181.76,182.15,6829.0,181.5561,181.5561,180.929,181.3172,6829.0
2022-01-12 11:20:00,182.15,182.42,182.06,182.31,4900.0,181.3172,181.586,181.2276,181.4765,4900.0
2022-01-12 11:25:00,182.31,182.4,182.03,182.07,9212.0,181.4765,181.5661,181.1977,181.2376,9212.0
2022-01-12 11:30:00,181.99,182.58,181.89,182.53,5810.0,181.1579,181.7452,181.0584,181.6955,5810.0
2022-01-12 11:35:00,182.53,182.6,181.99,182.0,5870.0,181.6955,181.7651,181.1579,181.1679,5870.0
2022-01-12 11:40:00,182.0,182.17,181.64,181.69,6024.0,181.1679,181.3371,180.8095,180.8593,6024.0
2022-01-12 11:45:00,181.69,181.96,181.58,181.96,5372.0,180.8593,181.1281,180.7498,181.1281,5372.0
2022-01-12 11:50:00,181.9,182.31,181.86,182.16,3584.0,181.0683,181.4765,181.0285,181.3272,3584.0
2022-01-12 11:55:00,182.19,182.19,181.45,181.54,9547.0,181.357,181.357,180.6204,180.71,9547.0
2022-01-12 12:00:00,181.54,181.9,181.45,181.9,4756.0,180.71,181.0683,180.6204,181.0683,4756.0
2022-01-12 12:05:00,181.81,181.97,181.37,181.82,3797.0,180.9788,181.138,180.5408,180.9887,3797.0
2022-01-12 12:10:00,181.86,182.13,181.78,182.08,3159.0,181.0285,181.2973,180.9489,181.2475,3159.0
2022-01-12 12:15:00,182.1,182.54,182.1,182.33,8459.0,181.2674,181.7054,181.2674,181.4964,8459.0
2022-01-12 12:20:00,182.38,182.51,182.29,182.43,5292.0,181.5461,181.6756,181.4566,181.5959,5292.0
2022-01-12 12:25:00,182.31,182.5,182.29,182.41,2275.0,181.4765,181.6656,181.4566,181.576,2275.0
2022-01-12 12:30:00,182.36,182.45,182.2,182.33,2400.0,181.5262,181.6158,181.367,181.4964,2400.0
2022-01-12 12:35:00,182.24,183.0,182.2,182.66,10800.0,181.4068,182.1633,181.367,181.8249,10800.0
2022-01-12 12:40:00,182.66,182.76,182.54,182.72,2206.0,181.8249,181.9244,181.7054,181.8846,2206.0
2022-01-12 12:45:00,182.72,182.79,182.64,182.66,1945.0,181.8846,181.9543,181.805,181.8249,1945.0
2022-01-12 12:50:00,182.63,182.91,182.63,182.88,2800.0,181.795,182.0737,181.795,182.0439,2800.0
2022-01-12 12:55:00,182.9,183.07,182.84,182.97,3000.0,182.0638,182.233,182.004,182.1334,3000.0
2022-01-12 13:00:00,182.89,182.89,182.65,182.73,1706.0,182.0538,182.0538,181.8149,181.8945,1706.0
2022-01-12 13:05:00,182.75,182.85,182.7,182.78,2275.0,181.9145,182.014,181.8647,181.9443,2275.0
2022-01-12 13:10:00,182.92,183.0,182.62,182.72,2500.0,182.0837,182.1633,181.785,181.8846,2500.0
2022-01-12 13:15:00,182.72,182.72,182.39,182.58,1744.0,181.8846,181.8846,181.5561,181.7452,1744.0
2022-01-12 13:20:00,182.57,182.62,182.46,182.48,2882.0,181.7353,181.785,181.6258,181.6457,2882.0
2022-01-12 13:25:00,182.54,182.8,182.4,182.52,1900.0,181.7054,181.9642,181.5661,181.6855,1900.0
2022-01-12 13:30:00,182.51,182.7,182.36,182.58,1400.0,181.6756,181.8647,181.5262,181.7452,1400.0
2022-01-12 13:35:00,182.71,182.71,182.45,182.46,3206.0,181.8746,181.8746,181.6158,181.6258,3206.0
2022-01-12 13:40:00,182.48,182.49,182.37,182.39,17285.0,181.6457,181.6556,181.5362,181.5561,17285.0
2022-01-12 13:45:00,182.34,182.43,182.33,182.39,1160.0,181.5063,181.5959,181.4964,181.5561,1160.0
2022-01-12 13:50:00,182.37,182.37,182.02,182.18,2700.0,181.5362,181.5362,181.1878,181.3471,2700.0
2022-01-12 13:55:00,182.17,182.35,182.17,182.27,2600.0,181.3371,181.5163,181.3371,181.4366,2600.0
2022-01-12 14:00:00,182.27,182.27,181.84,181.9,2063.0,181.4366,181.4366,181.0086,181.0683,2063.0
2022-01-12 14:05:00,181.77,181.97,181.77,181.92,2128.0,180.9389,181.138,180.9389,181.0883,2128.0
2022-01-12 14:10:00,181.92,182.13,181.84,182.06,3000.0,181.0883,181.2973,181.0086,181.2276,3000.0
2022-01-12 14:15:00,182.1,182.11,181.86,181.86,2064.0,181.2674,181.2774,181.0285,181.0285,2064.0
2022-01-12 14:20:00,181.92,182.28,181.81,182.28,6824.0,181.0883,181.4466,180.9788,181.4466,6824.0
2022-01-12 14:25:00,182.3,182.3,182.16,182.16,1200.0,181.4665,181.4665,181.3272,181.3272,1200.0
2022-01-12 14:30:00,182.23,182.23,182.01,182.01,1200.0,181.3968,181.3968,181.1778,181.1778,1200.0
2022-01-12 14:35:00,181.78,181.89,181.75,181.8,1542.0,180.9489,181.0584,180.919,180.9688,1542.0
2022-01-12 14:40:00,181.75,181.75,181.4,181.49,1510.0,180.919,180.919,180.5706,180.6602,1510.0
2022-01-12 14:45:00,181.4,181.54,181.37,181.51,1832.0,180.5706,180.71,180.5408,180.6801,1832.0
2022-01-12 14:50:00,181.51,181.67,181.51,181.55,850.0,180.6801,180.8394,180.6801,180.7199,850.0
2022-01-12 14:55:00,181.56,181.61,181.49,181.5,2300.0,180.7299,180.7797,180.6602,180.6702,2300.0
2022-01-12 15:00:00,181.56,181.61,181.06,181.21,2500.0,180.7299,180.7797,180.2322,180.3815,2500.0
2022-01-12 15:05:00,181.11,181.13,180.96,180.96,3050.0,180.282,180.3019,180.1326,180.1326,3050.0
2022-01-12 15:10:00,181.02,181.13,180.76,181.1,7596.0,180.1924,180.3019,179.9336,180.272,7596.0
2022-01-12 15:15:00,181.03,181.13,180.83,180.85,10668.0,180.2023,180.3019,180.0032,180.0231,10668.0
2022-01-12 15:20:00,180.92,181.36,180.91,181.11,4723.0,180.0928,180.5308,180.0829,180.282,4723.0
2022-01-12 15:25:00,181.14,181.24,181.06,181.24,8245.0,180.3118,180.4114,180.2322,180.4114,8245.0
2022-01-12 15:30:00,181.17,181.32,181.05,181.13,8244.0,180.3417,180.491,180.2222,180.3019,8244.0
2022-01-12 15:35:00,181.15,181.15,180.79,180.9,4202.0,180.3218,180.3218,179.9634,180.0729,4202.0
2022-01-12 15:40:00,180.81,180.96,180.74,180.87,16493.0,179.9833,180.1326,179.9136,180.0431,16493.0
2022-01-12 15:45:00,180.91,181.03,180.72,180.78,15852.0,180.0829,180.2023,179.8937,179.9535,15852.0
2022-01-12 15:50:00,180.81,181.28,180.81,181.22,27372.0,179.9833,180.4512,179.9833,180.3915,27372.0
2022-01-12 15:55:00,181.19,181.47,181.12,181.19,75269.0,180.3616,180.6403,180.2919,180.3616,75269.0
2022-01-13 09:30:00,181.26,182.67,180.55,181.75,18575.0,180.4313,181.8348,179.7245,180.919,18575.0
2022-01-13 09:35:00,181.66,183.36,181.25,183.12,4735.0,180.8294,182.5217,180.4213,182.2828,4735.0
2022-01-13 09:40:00,183.17,183.97,182.66,183.38,9749.0,182.3325,183.1289,181.8249,182.5416,9749.0
2022-01-13 09:45:00,183.5,184.84,183.28,184.58,23002.0,182.661,183.9949,182.442,183.7361,23002.0
2022-01-13 09:50:00,184.77,186.0,184.4,185.82,25020.0,183.9252,185.1496,183.5569,184.9704,25020.0
2022-01-13 09:55:00,185.81,189.51,185.65,188.17,163959.0,184.9605,188.6435,184.8012,187.3097,163959.0
2022-01-13 10:00:00,187.94,189.69,187.73,188.23,58488.0,187.0807,188.8227,186.8717,187.3694,58488.0
2022-01-13 10:05:00,188.14,188.93,188.09,188.93,22600.0,187.2798,188.0662,187.23,188.0662,22600.0
2022-01-13 10:10:00,188.84,190.29,188.48,189.77,36885.0,187.9766,189.42,187.6183,188.9024,36885.0
2022-01-13 10:15:00,189.71,189.85,188.55,188.59,47175.0,188.8426,188.982,187.6879,187.7278,47175.0
2022-01-13 10:20:00,188.54,188.91,188.26,188.33,16679.0,187.678,188.0463,187.3993,187.4689,16679.0
2022-01-13 10:25:00,188.31,188.33,187.33,188.07,23882.0,187.449,187.4689,186.4735,187.2101,23882.0
2022-01-13 10:30:00,188.1,188.32,186.44,187.11,26911.0,187.24,187.459,185.5876,186.2545,26911.0
2022-01-13 10:35:00,187.1,187.71,186.94,187.56,24928.0,186.2446,186.8518,186.0853,186.7025,24928.0
2022-01-13 10:40:00,187.81,188.78,187.77,187.91,22598.0,186.9513,187.9169,186.9115,187.0509,22598.0
2022-01-13 10:45:00,187.8,188.23,187.57,187.76,45446.0,186.9414,187.3694,186.7124,186.9015,45446.0
2022-01-13 10:50:00,187.9,187.98,187.29,187.79,10263.0,187.0409,187.1205,186.4337,186.9314,10263.0
2022-01-13 10:55:00,187.75,187.99,187.46,187.57,31516.0,186.8916,187.1305,186.6029,186.7124,31516.0
2022-01-13 11:00:00,187.49,188.0,187.31,188.0,17326.0,186.6328,187.1405,186.4536,187.1405,17326.0
2022-01-13 11:05:00,187.86,188.2,187.82,187.93,17958.0,187.0011,187.3395,186.9613,187.0708,17958.0
2022-01-13 11:10:00,187.93,187.99,187.45,187.93,16394.0,187.0708,187.1305,186.593,187.0708,16394.0
2022-01-13 11:15:00,187.97,188.09,187.52,187.9,32363.0,187.1106,187.23,186.6626,187.0409,32363.0
2022-01-13 11:20:00,187.7,188.99,187.7,188.98,24412.0,186.8418,188.1259,186.8418,188.116,24412.0
2022-01-13 11:25:00,189.0,190.13,188.85,189.71,54106.0,188.1359,189.2607,187.9866,188.8426,54106.0
2022-01-13 11:30:00,189.63,189.86,189.09,189.39,16109.0,188.763,188.9919,188.2255,188.5241,16109.0
2022-01-13 11:35:00,189.37,189.6,189.17,189.36,19139.0,188.5042,188.7331,188.3051,188.4942,19139.0
2022-01-13 11:40:00,189.43,189.64,189.3,189.3,6550.0,188.5639,188.773,188.4345,188.4345,6550.0
2022-01-13 11:45:00,189.3,190.0,189.22,189.83,38036.0,188.4345,189.1313,188.3549,188.9621,38036.0
2022-01-13 11:50:00,189.75,189.9,189.01,189.01,41061.0,188.8825,189.0318,188.1458,188.1458,41061.0
2022-01-13 11:55:00,188.95,189.04,187.87,187.93,57690.0,188.0861,188.1757,187.011,187.0708,57690.0
2022-01-13 12:00:00,187.94,188.64,187.35,187.67,109412.0,187.0807,187.7775,186.4934,186.812,109412.0
2022-01-13 12:05:00,187.73,187.88,187.38,187.7,13017.0,186.8717,187.021,186.5233,186.8418,13017.0
2022-01-13 12:10:00,187.7,187.88,187.4,187.48,16304.0,186.8418,187.021,186.5432,186.6228,16304.0
2022-01-13 12:15:00,187.39,187.4,186.34,186.39,13476.0,186.5332,186.5432,185.488,185.5378,13476.0
2022-01-13 12:20:00,186.49,186.5,185.94,186.11,12321.0,185.6374,185.6473,185.0899,185.2591,12321.0
2022-01-13 12:25:00,186.12,186.5,186.11,186.42,10725.0,185.269,185.6473,185.2591,185.5677,10725.0
2022-01-13 12:30:00,186.43,186.47,185.9,186.07,14789.0,185.5776,185.6174,185.0501,185.2193,14789.0
2022-01-13 12:35:00,186.04,186.33,185.87,185.9,13065.0,185.1894,185.4781,185.0202,185.0501,13065.0
2022-01-13 12:40:00,185.92,186.22,185.79,185.82,10440.0,185.07,185.3686,184.9406,184.9704,10440.0
2022-01-13 12:45:00,185.82,185.85,185.32,185.39,20388.0,184.9704,185.0003,184.4727,184.5424,20388.0
2022-01-13 12:50:00,185.46,185.71,185.21,185.71,9970.0,184.6121,184.8609,184.3632,184.8609,9970.0
2022-01-13 12:55:00,185.69,185.74,185.5,185.53,13633.0,184.841,184.8908,184.6519,184.6817,13633.0
2022-01-13 13:00:00,185.52,185.75,185.17,185.18,11524.0,184.6718,184.9007,184.3234,184.3333,11524.0
2022-01-13 13:05:00,185.19,185.74,185.14,185.56,17069.0,184.3433,184.8908,184.2935,184.7116,17069.0
2022-01-13 13:10:00,185.47,185.54,185.01,185.4,28424.0,184.622,184.6917,184.1641,184.5523,28424.0
2022-01-13 13:15:00,185.39,185.43,185.02,185.16,12732.0,184.5424,184.5822,184.1741,184.3134,12732.0
2022-01-13 13:20:00,185.29,185.91,185.16,185.8,11656.0,184.4428,185.06,184.3134,184.9505,11656.0
2022-01-13 13:25:00,185.87,186.52,185.73,186.52,37026.0,185.0202,185.6672,184.8808,185.6672,37026.0
2022-01-13 13:30:00,186.42,186.73,186.21,186.73,4160.0,185.5677,185.8763,185.3586,185.8763,4160.0
2022-01-13 13:35:00,186.66,186.98,186.51,186.92,5429.0,185.8066,186.1251,185.6573,186.0654,5429.0
2022-01-13 13:40:00,186.86,187.29,186.77,187.15,17445.0,186.0057,186.4337,185.9161,186.2943,17445.0
2022-01-13 13:45:00,187.08,187.25,186.9,187.03,7753.0,186.2247,186.3939,186.0455,186.1749,7753.0
2022-01-13 13:50:00,187.1,187.1,186.87,187.07,5605.0,186.2446,186.2446,186.0156,186.2147,5605.0
2022-01-13 13:55:00,187.11,188.44,187.06,188.3,13913.0,186.2545,187.5784,186.2047,187.4391,13913.0
2022-01-13 14:00:00,188.16,188.16,187.58,187.71,9552.0,187.2997,187.2997,186.7224,186.8518,9552.0
2022-01-13 14:05:00,187.75,187.75,187.45,187.45,4900.0,186.8916,186.8916,186.593,186.593,4900.0
2022-01-13 14:10:00,187.4,187.42,186.97,187.01,13277.0,186.5432,186.5631,186.1152,186.155,13277.0
2022-01-13 14:15:00,187.14,187.14,186.53,186.69,6471.0,186.2844,186.2844,185.6772,185.8364,6471.0
2022-01-13 14:20:00,186.68,186.97,186.64,186.81,5515.0,185.8265,186.1152,185.7867,185.9559,5515.0
2022-01-13 14:25:00,186.79,187.32,186.78,187.2,12092.0,185.936,186.4636,185.926,186.3441,12092.0
2022-01-13 14:30:00,187.16,187.16,186.73,186.98,15239.0,186.3043,186.3043,185.8763,186.1251,15239.0
2022-01-13 14:35:00,186.97,186.98,185.98,186.03,11267.0,186.1152,186.1251,185.1297,185.1795,11267.0
2022-01-13 14:40:00,186.03,186.14,185.74,185.91,47781.0,185.1795,185.289,184.8908,185.06,47781.0
2022-01-13 14:45:00,185.86,186.29,185.75,186.12,10274.0,185.0102,185.4383,184.9007,185.269,10274.0
2022-01-13 14:50:00,185.88,186.36,185.73,186.36,9191.0,185.0301,185.508,184.8808,185.508,9191.0
2022-01-13 14:55:00,186.5,186.69,186.45,186.45,9756.0,185.6473,185.8364,185.5975,185.5975,9756.0
2022-01-13 15:00:00,186.43,186.51,185.68,185.87,30679.0,185.5776,185.6573,184.8311,185.0202,30679.0
2022-01-13 15:05:00,185.87,186.37,185.87,186.16,13096.0,185.0202,185.5179,185.0202,185.3089,13096.0
2022-01-13 15:10:00,186.14,186.37,185.93,186.02,12838.0,185.289,185.5179,185.0799,185.1695,12838.0
2022-01-13 15:15:00,185.92,186.9,185.79,186.74,14419.0,185.07,186.0455,184.9406,185.8862,14419.0
2022-01-13 15:20:00,186.68,186.88,186.0,186.05,19372.0,185.8265,186.0256,185.1496,185.1994,19372.0
2022-01-13 15:25:00,185.92,186.37,185.73,186.3,20681.0,185.07,185.5179,184.8808,185.4482,20681.0
2022-01-13 15:30:00,186.39,186.4,185.93,186.03,20804.0,185.5378,185.5478,185.0799,185.1795,20804.0
2022-01-13 15:35:00,186.0,186.07,185.19,185.28,23841.0,185.1496,185.2193,184.3433,184.4329,23841.0
2022-01-13 15:40:00,185.33,185.56,185.2,185.39,30778.0,184.4827,184.7116,184.3533,184.5424,30778.0
2022-01-13 15:45:00,185.31,185.42,184.75,184.92,61247.0,184.4628,184.5722,183.9053,184.0745,61247.0
2022-01-13 15:50:00,184.82,184.96,184.36,184.82,82430.0,183.975,184.1144,183.5171,183.975,82430.0
2022-01-13 15:55:00,184.82,185.29,184.54,185.23,115766.0,183.975,184.4428,183.6963,184.3831,115766.0
2022-01-14 09:30:00,184.95,184.98,182.04,182.76,26674.0,184.1044,184.1343,181.2077,181.9244,26674.0
2022-01-14 09:35:00,182.94,184.73,182.81,183.92,26412.0,182.1036,183.8854,181.9742,183.0791,26412.0
2022-01-14 09:40:00,183.9,184.77,182.86,183.58,13479.0,183.0592,183.9252,182.024,182.7407,13479.0
2022-01-14 09:45:00,183.23,183.66,182.0,182.0,15016.0,182.3923,182.8203,181.1679,181.1679,15016.0
2022-01-14 09:50:00,182.0,182.44,181.37,181.85,29237.0,181.1679,181.6059,180.5408,181.0186,29237.0
2022-01-14 09:55:00,181.99,183.97,181.99,182.72,13696.0,181.1579,183.1289,181.1579,181.8846,13696.0
2022-01-14 10:00:00,182.61,183.15,182.28,183.05,7953.0,181.7751,182.3126,181.4466,182.2131,7953.0
2022-01-14 10:05:00,183.29,183.9,182.47,182.48,7957.0,182.452,183.0592,181.6357,181.6457,7957.0
2022-01-14 10:10:00,182.47,183.25,182.42,182.61,6751.0,181.6357,182.4122,181.586,181.7751,6751.0
2022-01-14 10:15:00,182.92,184.4,182.92,184.19,33491.0,182.0837,183.5569,182.0837,183.3479,33491.0
2022-01-14 10:20:00,184.02,184.18,182.58,182.58,10417.0,183.1786,183.3379,181.7452,181.7452,10417.0
2022-01-14 10:25:00,182.58,182.93,182.3,182.4,6363.0,181.7452,182.0936,181.4665,181.5661,6363.0
2022-01-14 10:30:00,182.4,182.4,181.16,181.45,24856.0,181.5661,181.5661,180.3317,180.6204,24856.0
2022-01-14 10:35:00,181.42,181.98,181.33,181.98,9952.0,180.5905,181.148,180.5009,181.148,9952.0
2022-01-14 10:40:00,181.97,181.97,181.23,181.58,13112.0,181.138,181.138,180.4014,180.7498,13112.0
2022-01-14 10:45:00,181.44,182.27,181.44,182.27,6663.0,180.6104,181.4366,180.6104,181.4366,6663.0
2022-01-14 10:50:00,182.42,182.42,181.47,181.97,4826.0,181.586,181.586,180.6403,181.138,4826.0
2022-01-14 10:55:00,181.93,182.77,181.72,182.44,7098.0,181.0982,181.9344,180.8892,181.6059,7098.0
2022-01-14 11:00:00,182.41,182.99,181.26,181.27,11967.0,181.576,182.1534,180.4313,180.4412,11967.0
2022-01-14 11:05:00,181.27,181.59,181.02,181.42,5753.0,180.4412,180.7598,180.1924,180.5905,5753.0
2022-01-14 11:10:00,181.48,181.87,180.82,180.82,20804.0,180.6503,181.0385,179.9933,179.9933,20804.0
2022-01-14 11:15:00,180.81,181.41,180.68,181.1,5711.0,179.9833,180.5806,179.8539,180.272,5711.0
2022-01-14 11:20:00,180.95,181.53,180.91,181.45,5702.0,180.1227,180.7,180.0829,180.6204,5702.0
2022-01-14 11:25:00,181.35,181.7,181.14,181.33,4100.0,180.5209,180.8693,180.3118,180.5009,4100.0
2022-01-14 11:30:00,181.24,181.87,180.75,181.39,5671.0,180.4114,181.0385,179.9236,180.5607,5671.0
2022-01-14 11:35:00,181.44,181.71,181.37,181.59,7783.0,180.6104,180.8792,180.5408,180.7598,7783.0
2022-01-14 11:40:00,181.6,182.23,181.43,182.09,4707.0,180.7697,181.3968,180.6005,181.2575,4707.0
2022-01-14 11:45:00,181.95,182.5,181.84,181.92,5821.0,181.1181,181.6656,181.0086,181.0883,5821.0
2022-01-14 11:50:00,181.97,182.21,181.8,181.96,4007.0,181.138,181.3769,180.9688,181.1281,4007.0
2022-01-14 11:55:00,182.02,182.43,181.75,181.93,5463.0,181.1878,181.5959,180.919,181.0982,5463.0
2022-01-14 12:00:00,181.88,181.88,181.41,181.45,3901.0,181.0484,181.0484,180.5806,180.6204,3901.0
2022-01-14 12:05:00,181.44,182.05,181.2,181.94,6281.0,180.6104,181.2177,180.3715,181.1082,6281.0
2022-01-14 12:10:00,181.86,182.04,181.59,181.59,3433.0,181.0285,181.2077,180.7598,180.7598,3433.0
2022-01-14 12:15:00,181.69,181.84,181.21,181.21,2500.0,180.8593,181.0086,180.3815,180.3815,2500.0
2022-01-14 12:20:00,181.21,181.47,181.2,181.31,4436.0,180.3815,180.6403,180.3715,180.481,4436.0
2022-01-14 12:25:00,181.28,181.39,181.27,181.34,3190.0,180.4512,180.5607,180.4412,180.5109,3190.0
2022-01-14 12:30:00,181.44,181.54,181.09,181.09,4111.0,180.6104,180.71,180.262,180.262,4111.0
2022-01-14 12:35:00,181.13,181.47,181.02,181.11,4240.0,180.3019,180.6403,180.1924,180.282,4240.0
2022-01-14 12:40:00,180.99,180.99,180.23,180.23,6453.0,180.1625,180.1625,179.406,179.406,6453.0
2022-01-14 12:45:00,180.35,180.35,179.65,179.86,8851.0,179.5254,179.5254,178.8286,179.0377,8851.0
2022-01-14 12:50:00,179.82,180.3,179.82,180.29,6031.0,178.9979,179.4757,178.9979,179.4657,6031.0
2022-01-14 12:55:00,180.29,180.3,179.96,180.16,6396.0,179.4657,179.4757,179.1372,179.3363,6396.0
2022-01-14 13:00:00,180.3,180.65,180.1,180.1,6073.0,179.4757,179.8241,179.2766,179.2766,6073.0
2022-01-14 13:05:00,180.17,180.47,179.79,179.88,6466.0,179.3463,179.6449,178.968,179.0576,6466.0
2022-01-14 13:10:00,179.74,180.23,179.59,180.17,5668.0,178.9182,179.406,178.7689,179.3463,5668.0
2022-01-14 13:15:00,180.31,180.61,180.29,180.61,4405.0,179.4856,179.7842,179.4657,179.7842,4405.0
2022-01-14 13:20:00,180.5,180.76,180.0,180.05,4277.0,179.6747,179.9336,179.177,179.2268,4277.0
2022-01-14 13:25:00,180.02,180.22,179.86,180.1,6370.0,179.1969,179.396,179.0377,179.2766,6370.0
2022-01-14 13:30:00,179.99,180.67,179.99,180.45,3700.0,179.1671,179.844,179.1671,179.625,3700.0
2022-01-14 13:35:00,180.49,180.64,180.16,180.31,4223.0,179.6648,179.8141,179.3363,179.4856,4223.0
2022-01-14 13:40:00,180.3,180.99,180.29,180.93,8248.0,179.4757,180.1625,179.4657,180.1028,8248.0
2022-01-14 13:45:00,180.79,180.89,180.56,180.64,4860.0,179.9634,180.063,179.7345,179.8141,4860.0
2022-01-14 13:50:00,180.65,180.99,180.5,180.99,5659.0,179.8241,180.1625,179.6747,180.1625,5659.0
2022-01-14 13:55:00,180.95,181.44,180.88,181.03,6334.0,180.1227,180.6104,180.053,180.2023,6334.0
2022-01-14 14:00:00,180.99,181.63,180.99,181.53,7315.0,180.1625,180.7996,180.1625,180.7,7315.0
2022-01-14 14:05:00,181.44,181.86,181.2,181.77,8114.0,180.6104,181.0285,180.3715,180.9389,8114.0
2022-01-14 14:10:00,181.66,181.83,181.42,181.82,4516.0,180.8294,180.9987,180.5905,180.9887,4516.0
2022-01-14 14:15:00,181.89,182.1,181.64,181.98,7590.0,181.0584,181.2674,180.8095,181.148,7590.0
2022-01-14 14:20:00,181.96,182.15,181.84,182.15,2008.0,181.1281,181.3172,181.0086,181.3172,2008.0
2022-01-14 14:25:00,182.13,182.13,181.56,181.56,5183.0,181.2973,181.2973,180.7299,180.7299,5183.0
2022-01-14 14:30:00,181.54,182.33,181.54,182.33,5761.0,180.71,181.4964,180.71,181.4964,5761.0
2022-01-14 14:35:00,182.22,182.51,182.22,182.38,4447.0,181.3869,181.6756,181.3869,181.5461,4447.0
2022-01-14 14:40:00,182.29,183.15,182.06,182.2,47315.0,181.4566,182.3126,181.2276,181.367,47315.0
2022-01-14 14:45:00,182.09,182.59,182.0,182.59,4159.0,181.2575,181.7552,181.1679,181.7552,4159.0
2022-01-14 14:50:00,182.59,182.86,182.53,182.53,7205.0,181.7552,182.024,181.6955,181.6955,7205.0
2022-01-14 14:55:00,182.55,182.62,182.31,182.41,3300.0,181.7154,181.785,181.4765,181.576,3300.0
2022-01-14 15:00:00,182.49,183.0,182.25,182.93,6877.0,181.6556,182.1633,181.4167,182.0936,6877.0
2022-01-14 15:05:00,182.94,183.18,182.53,182.64,6853.0,182.1036,182.3425,181.6955,181.805,6853.0
2022-01-14 15:10:00,182.66,182.79,182.49,182.72,7538.0,181.8249,181.9543,181.6556,181.8846,7538.0
2022-01-14 15:15:00,182.62,183.23,182.61,183.13,8591.0,181.785,182.3923,181.7751,182.2927,8591.0
2022-01-14 15:20:00,183.06,183.88,183.06,183.76,14757.0,182.223,183.0393,182.223,182.9198,14757.0
2022-01-14 15:25:00,183.75,183.93,183.34,183.58,15549.0,182.9099,183.0891,182.5018,182.7407,15549.0
2022-01-14 15:30:00,183.58,183.92,183.58,183.62,15622.0,182.7407,183.0791,182.7407,182.7805,15622.0
2022-01-14 15:35:00,183.62,183.87,183.52,183.63,10667.0,182.7805,183.0293,182.6809,182.7904,10667.0
2022-01-14 15:40:00,183.6,183.84,183.44,183.77,17912.0,182.7606,182.9995,182.6013,182.9298,17912.0
2022-01-14 15:45:00,183.77,183.95,183.53,183.75,17759.0,182.9298,183.109,182.6909,182.9099,17759.0
2022-01-14 15:50:00,183.82,184.44,183.82,184.42,40271.0,182.9796,183.5967,182.9796,183.5768,40271.0
2022-01-14 15:55:00,184.46,184.52,184.23,184.39,64895.0,183.6166,183.6764,183.3877,183.547,64895.0
2022-01-18 09:30:00,181.99,182.81,181.02,181.74,24634.0,181.1579,181.9742,180.1924,180.9091,24634.0
2022-01-18 09:35:00,181.5,181.8,180.83,181.53,10545.0,180.6702,180.9688,180.0032,180.7,10545.0
2022-01-18 09:40:00,181.66,183.37,181.66,182.87,16338.0,180.8294,182.5316,180.8294,182.0339,16338.0
2022-01-18 09:45:00,182.81,183.86,182.52,183.14,13087.0,181.9742,183.0194,181.6855,182.3027,13087.0
2022-01-18 09:50:00,183.3,184.56,183.3,184.25,13063.0,182.4619,183.7162,182.4619,183.4076,13063.0
2022-01-18 09:55:00,184.05,184.35,183.51,183.69,13501.0,183.2085,183.5071,182.671,182.8502,13501.0
2022-01-18 10:00:00,183.44,183.93,182.99,183.53,21983.0,182.6013,183.0891,182.1534,182.6909,21983.0
2022-01-18 10:05:00,183.56,184.42,183.24,184.3,27021.0,182.7208,183.5768,182.4022,183.4574,27021.0
2022-01-18 10:10:00,184.51,184.7,183.78,183.94,16163.0,183.6664,183.8555,182.9397,183.099,16163.0
2022-01-18 10:15:00,183.75,184.3,183.61,183.76,10193.0,182.9099,183.4574,182.7705,182.9198,10193.0
2022-01-18 10:20:00,183.63,183.74,182.83,183.61,13819.0,182.7904,182.8999,181.9941,182.7705,13819.0
2022-01-18 10:25:00,183.8,183.8,183.04,183.19,5926.0,182.9597,182.9597,182.2031,182.3524,5926.0
2022-01-18 10:30:00,183.2,183.2,182.03,182.13,15068.0,182.3624,182.3624,181.1977,181.2973,15068.0
2022-01-18 10:35:00,182.15,182.24,181.48,181.66,11899.0,181.3172,181.4068,180.6503,180.8294,11899.0
2022-01-18 10:40:00,181.61,182.37,181.61,182.37,14477.0,180.7797,181.5362,180.7797,181.5362,14477.0
2022-01-18 10:45:00,182.41,182.41,181.78,182.06,6538.0,181.576,181.576,180.9489,181.2276,6538.0
2022-01-18 10:50:00,181.69,181.81,181.51,181.51,3148.0,180.8593,180.9788,180.6801,180.6801,3148.0
2022-01-18 10:55:00,181.48,181.53,181.05,181.19,7999.0,180.6503,180.7,180.2222,180.3616,7999.0
2022-01-18 11:00:00,181.08,181.08,180.56,180.99,9594.0,180.2521,180.2521,179.7345,180.1625,9594.0
2022-01-18 11:05:00,181.04,181.04,180.41,180.85,7005.0,180.2123,180.2123,179.5852,180.0231,7005.0
2022-01-18 11:10:00,180.83,181.0,180.39,180.52,11291.0,180.0032,180.1725,179.5652,179.6947,11291.0
2022-01-18 11:15:00,180.52,180.8,180.43,180.56,18383.0,179.6947,179.9734,179.6051,179.7345,18383.0
2022-01-18 11:20:00,180.42,180.52,180.14,180.24,19140.0,179.5951,179.6947,179.3164,179.4159,19140.0
2022-01-18 11:25:00,180.13,180.13,179.79,179.97,9988.0,179.3064,179.3064,178.968,179.1472,9988.0
2022-01-18 11:30:00,179.95,180.02,179.35,179.37,9598.0,179.1273,179.1969,178.53,178.5499,9598.0
2022-01-18 11:35:00,179.46,180.15,179.35,179.86,14552.0,178.6395,179.3263,178.53,179.0377,14552.0
2022-01-18 11:40:00,179.98,180.12,179.69,179.93,10580.0,179.1571,179.2965,178.8684,179.1073,10580.0
2022-01-18 11:45:00,179.89,180.71,179.73,180.58,2950.0,179.0675,179.8838,178.9083,179.7544,2950.0
2022-01-18 11:50:00,180.59,180.72,180.28,180.44,8466.0,179.7643,179.8937,179.4557,179.615,8466.0
2022-01-18 11:55:00,180.47,180.52,180.22,180.22,4967.0,179.6449,179.6947,179.396,179.396,4967.0
2022-01-18 12:00:00,180.11,180.23,179.54,179.84,6031.0,179.2865,179.406,178.7191,179.0178,6031.0
2022-01-18 12:05:00,179.69,179.79,179.53,179.56,5194.0,178.8684,178.968,178.7092,178.739,5194.0
2022-01-18 12:10:00,179.52,179.79,179.32,179.75,6567.0,178.6992,178.968,178.5001,178.9282,6567.0
2022-01-18 12:15:00,179.65,179.85,179.6,179.84,3129.0,178.8286,179.0277,178.7789,179.0178,3129.0
2022-01-18 12:20:00,179.75,179.75,179.38,179.42,5968.0,178.9282,178.9282,178.5599,178.5997,5968.0
2022-01-18 12:25:00,179.44,179.58,179.16,179.24,6668.0,178.6196,178.7589,178.3409,178.4205,6668.0
2022-01-18 12:30:00,179.26,179.38,178.8,178.88,53905.0,178.4404,178.5599,177.9825,178.0621,53905.0
2022-01-18 12:35:00,178.84,179.23,178.84,179.05,7059.0,178.0223,178.4105,178.0223,178.2314,7059.0
2022-01-18 12:40:00,179.01,179.19,178.7,178.72,5806.0,178.1916,178.3707,177.883,177.9029,5806.0
2022-01-18 12:45:00,178.68,178.72,178.32,178.44,8546.0,177.8631,177.9029,177.5047,177.6242,8546.0
2022-01-18 12:50:00,178.47,178.71,178.18,178.42,12201.0,177.654,177.8929,177.3653,177.6043,12201.0
2022-01-18 12:55:00,178.61,178.71,178.44,178.58,5414.0,177.7934,177.8929,177.6242,177.7635,5414.0
2022-01-18 13:00:00,178.48,178.48,178.14,178.38,4410.0,177.664,177.664,177.3255,177.5644,4410.0
2022-01-18 13:05:00,178.38,178.43,178.19,178.31,3928.0,177.5644,177.6142,177.3753,177.4948,3928.0
2022-01-18 13:10:00,178.29,178.41,178.13,178.13,4501.0,177.4748,177.5943,177.3156,177.3156,4501.0
2022-01-18 13:15:00,178.03,178.28,177.98,178.17,9556.0,177.216,177.4649,177.1663,177.3554,9556.0
2022-01-18 13:20:00,178.15,178.17,177.42,177.42,8472.0,177.3355,177.3554,176.6088,176.6088,8472.0
2022-01-18 13:25:00,177.52,177.58,177.1,177.45,19740.0,176.7084,176.7681,176.2903,176.6387,19740.0
2022-01-18 13:30:00,177.48,178.02,177.46,177.81,9070.0,176.6686,177.2061,176.6486,176.997,9070.0
2022-01-18 13:35:00,177.85,178.16,177.79,178.02,9678.0,177.0369,177.3454,176.9771,177.2061,9678.0
2022-01-18 13:40:00,178.03,178.04,177.52,177.86,9716.0,177.216,177.226,176.7084,177.0468,9716.0
2022-01-18 13:45:00,177.77,177.92,177.44,177.51,7087.0,176.9572,177.1065,176.6287,176.6984,7087.0
2022-01-18 13:50:00,177.45,177.62,177.13,177.52,6513.0,176.6387,176.8079,176.3202,176.7084,6513.0
2022-01-18 13:55:00,177.48,177.97,177.38,177.85,7690.0,176.6686,177.1563,176.569,177.0369,7690.0
2022-01-18 14:00:00,177.85,177.95,177.53,177.8,6034.0,177.0369,177.1364,176.7183,176.9871,6034.0
2022-01-18 14:05:00,177.88,178.16,177.84,177.97,5511.0,177.0667,177.3454,177.0269,177.1563,5511.0
2022-01-18 14:10:00,178.0,178.38,177.99,178.38,4939.0,177.1862,177.5644,177.1762,177.5644,4939.0
2022-01-18 14:15:00,178.37,178.42,178.08,178.31,4964.0,177.5545,177.6043,177.2658,177.4948,4964.0
2022-01-18 14:20:00,178.3,178.33,177.89,178.02,7328.0,177.4848,177.5147,177.0767,177.2061,7328.0
2022-01-18 14:25:00,177.9,178.0,177.79,177.97,3902.0,177.0866,177.1862,176.9771,177.1563,3902.0
2022-01-18 14:30:00,177.86,178.38,177.82,178.13,9008.0,177.0468,177.5644,177.007,177.3156,9008.0
2022-01-18 14:35:00,178.25,178.77,178.25,178.77,3230.0,177.435,177.9527,177.435,177.9527,3230.0
2022-01-18 14:40:00,178.76,179.1,178.58,178.87,6158.0,177.9427,178.2811,177.7635,178.0522,6158.0
2022-01-18 14:45:00,178.8,179.39,178.8,179.39,7014.0,177.9825,178.5698,177.9825,178.5698,7014.0
2022-01-18 14:50:00,179.36,179.57,179.33,179.42,11631.0,178.54,178.749,178.5101,178.5997,11631.0
2022-01-18 14:55:00,179.46,179.52,179.15,179.22,9410.0,178.6395,178.6992,178.3309,178.4006,9410.0
2022-01-18 15:00:00,179.25,179.29,178.62,178.72,10128.0,178.4305,178.4703,177.8033,177.9029,10128.0
2022-01-18 15:05:00,178.63,178.74,178.4,178.52,7955.0,177.8133,177.9228,177.5843,177.7038,7955.0
2022-01-18 15:10:00,178.44,178.59,178.24,178.39,8703.0,177.6242,177.7735,177.4251,177.5744,8703.0
2022-01-18 15:15:00,178.37,178.42,177.98,178.33,47542.0,177.5545,177.6043,177.1663,177.5147,47542.0
2022-01-18 15:20:00,178.33,178.7,178.23,178.68,18085.0,177.5147,177.883,177.4151,177.8631,18085.0
2022-01-18 15:25:00,178.71,179.31,178.62,179.18,26411.0,177.8929,178.4902,177.8033,178.3608,26411.0
2022-01-18 15:30:00,179.03,179.03,178.01,178.13,21583.0,178.2115,178.2115,177.1961,177.3156,21583.0
2022-01-18 15:35:00,178.06,178.17,177.76,178.17,26606.0,177.2459,177.3554,176.9473,177.3554,26606.0
2022-01-18 15:40:00,178.17,178.17,177.58,177.59,26343.0,177.3554,177.3554,176.7681,176.778,26343.0
2022-01-18 15:45:00,177.61,177.84,177.46,177.78,35501.0,176.798,177.0269,176.6486,176.9672,35501.0
2022-01-18 15:50:00,177.82,178.12,177.28,177.31,56217.0,177.007,177.3056,176.4695,176.4993,56217.0
2022-01-18 15:55:00,177.32,177.75,177.04,177.67,93798.0,176.5093,176.9373,176.2306,176.8577,93798.0
2022-01-19 09:30:00,178.81,179.77,177.28,179.63,26105.0,177.9925,178.9481,176.4695,178.8087,26105.0
2022-01-19 09:35:00,179.47,179.9,178.0,179.56,19988.0,178.6495,179.0775,177.1862,178.739,19988.0
2022-01-19 09:40:00,179.37,179.37,177.83,179.24,17624.0,178.5499,178.5499,177.0169,178.4205,17624.0
2022-01-19 09:45:00,179.07,179.66,178.69,178.84,9444.0,178.2513,178.8386,177.873,178.0223,9444.0
2022-01-19 09:50:00,178.82,180.19,178.38,180.19,11642.0,178.0024,179.3662,177.5644,179.3662,11642.0
2022-01-19 09:55:00,180.14,180.75,180.0,180.66,11110.0,179.3164,179.9236,179.177,179.834,11110.0
2022-01-19 10:00:00,180.58,180.98,179.87,180.98,11105.0,179.7544,180.1525,179.0476,180.1525,11105.0
2022-01-19 10:05:00,180.69,180.69,180.0,180.66,6244.0,179.8639,179.8639,179.177,179.834,6244.0
2022-01-19 10:10:00,180.69,180.82,180.28,180.5,8718.0,179.8639,179.9933,179.4557,179.6747,8718.0
2022-01-19 10:15:00,180.53,180.81,179.8,180.06,9545.0,179.7046,179.9833,178.9779,179.2368,9545.0
2022-01-19 10:20:00,180.16,180.23,179.78,179.96,11431.0,179.3363,179.406,178.958,179.1372,11431.0
2022-01-19 10:25:00,179.83,179.95,179.17,179.45,10417.0,179.0078,179.1273,178.3508,178.6295,10417.0
2022-01-19 10:30:00,179.44,179.44,178.57,178.58,10327.0,178.6196,178.6196,177.7536,177.7635,10327.0
2022-01-19 10:35:00,178.46,178.96,178.16,178.79,15794.0,177.6441,178.1418,177.3454,177.9726,15794.0
2022-01-19 10:40:00,178.63,178.69,177.82,177.82,44632.0,177.8133,177.873,177.007,177.007,44632.0
2022-01-19 10:45:00,177.68,178.13,177.16,177.32,20756.0,176.8676,177.3156,176.35,176.5093,20756.0
2022-01-19 10:50:00,177.46,178.28,177.17,178.28,15594.0,176.6486,177.4649,176.36,177.4649,15594.0
2022-01-19 10:55:00,178.17,178.73,177.96,178.61,14187.0,177.3554,177.9128,177.1464,177.7934,14187.0
2022-01-19 11:00:00,178.75,179.44,178.66,178.66,5805.0,177.9327,178.6196,177.8432,177.8432,5805.0
2022-01-19 11:05:00,178.64,179.53,178.5,179.27,6645.0,177.8232,178.7092,177.6839,178.4504,6645.0
2022-01-19 11:10:00,179.23,179.41,178.67,178.77,9614.0,178.4105,178.5897,177.8531,177.9527,9614.0
2022-01-19 11:15:00,178.92,179.21,178.3,178.41,9283.0,178.102,178.3906,177.4848,177.5943,9283.0
2022-01-19 11:20:00,178.44,178.57,177.89,177.99,7769.0,177.6242,177.7536,177.0767,177.1762,7769.0
2022-01-19 11:25:00,177.98,178.59,177.67,178.16,13300.0,177.1663,177.7735,176.8577,177.3454,13300.0
2022-01-19 11:30:00,178.19,178.5,177.64,177.9,8233.0,177.3753,177.6839,176.8278,177.0866,8233.0
2022-01-19 11:35:00,177.83,177.83,177.02,177.42,12793.0,177.0169,177.0169,176.2107,176.6088,12793.0
2022-01-19 11:40:00,177.42,177.83,177.02,177.56,11686.0,176.6088,177.0169,176.2107,176.7482,11686.0
2022-01-19 11:45:00,177.6,178.34,177.6,178.33,3830.0,176.788,177.5246,176.788,177.5147,3830.0
2022-01-19 11:50:00,178.23,178.63,178.02,178.49,6321.0,177.4151,177.8133,177.2061,177.6739,6321.0
2022-01-19 11:55:00,178.38,178.38,177.96,178.03,4001.0,177.5644,177.5644,177.1464,177.216,4001.0
2022-01-19 12:00:00,177.91,178.23,177.86,178.19,4915.0,177.0966,177.4151,177.0468,177.3753,4915.0
2022-01-19 12:05:00,178.09,178.79,178.08,178.78,2300.0,177.2758,177.9726,177.2658,177.9626,2300.0
2022-01-19 12:10:00,178.83,179.17,178.65,179.16,12864.0,178.0124,178.3508,177.8332,178.3409,12864.0
2022-01-19 12:15:00,179.22,179.76,179.22,179.68,20289.0,178.4006,178.9381,178.4006,178.8585,20289.0
2022-01-19 12:20:00,179.73,179.92,179.42,179.77,10075.0,178.9083,179.0974,178.5997,178.9481,10075.0
2022-01-19 12:25:00,179.72,180.08,179.7,179.92,3200.0,178.8983,179.2567,178.8784,179.0974,3200.0
2022-01-19 12:30:00,179.99,180.05,179.4,179.91,5100.0,179.1671,179.2268,178.5798,179.0874,5100.0
2022-01-19 12:35:00,179.89,180.06,179.39,179.39,5097.0,179.0675,179.2368,178.5698,178.5698,5097.0
2022-01-19 12:40:00,179.54,179.57,178.95,179.08,9787.0,178.7191,178.749,178.1318,178.2612,9787.0
2022-01-19 12:45:00,179.19,179.8,179.02,179.75,5693.0,178.3707,178.9779,178.2015,178.9282,5693.0
2022-01-19 12:50:00,179.84,179.93,179.61,179.62,4641.0,179.0178,179.1073,178.7888,178.7988,4641.0
2022-01-19 12:55:00,179.66,180.12,179.65,180.09,3751.0,178.8386,179.2965,178.8286,179.2666,3751.0
2022-01-19 13:00:00,180.17,180.17,179.6,180.0,2940.0,179.3463,179.3463,178.7789,179.177,2940.0
2022-01-19 13:05:00,179.92,179.92,179.38,179.51,3302.0,179.0974,179.0974,178.5599,178.6893,3302.0
2022-01-19 13:10:00,179.66,179.99,179.54,179.96,5510.0,178.8386,179.1671,178.7191,179.1372,5510.0
2022-01-19 13:15:00,179.98,180.31,179.89,180.2,4174.0,179.1571,179.4856,179.0675,179.3761,4174.0
2022-01-19 13:20:00,180.11,180.24,179.73,179.83,3167.0,179.2865,179.4159,178.9083,179.0078,3167.0
2022-01-19 13:25:00,179.97,179.97,179.55,179.55,1500.0,179.1472,179.1472,178.7291,178.7291,1500.0
2022-01-19 13:30:00,179.54,180.1,179.45,180.09,5436.0,178.7191,179.2766,178.6295,179.2666,5436.0
2022-01-19 13:35:00,179.88,180.01,179.6,179.79,3991.0,179.0576,179.187,178.7789,178.968,3991.0
2022-01-19 13:40:00,179.74,179.88,179.63,179.79,3029.0,178.9182,179.0576,178.8087,178.968,3029.0
2022-01-19 13:45:00,179.86,179.99,179.75,179.76,3081.0,179.0377,179.1671,178.9282,178.9381,3081.0
2022-01-19 13:50:00,179.76,179.93,179.72,179.81,10950.0,178.9381,179.1073,178.8983,178.9879,10950.0
2022-01-19 13:55:00,179.76,180.08,179.54,179.54,5440.0,178.9381,179.2567,178.7191,178.7191,5440.0
2022-01-19 14:00:00,179.46,179.65,178.86,179.25,9081.0,178.6395,178.8286,178.0422,178.4305,9081.0
2022-01-19 14:05:00,179.15,179.15,178.67,178.9,4539.0,178.3309,178.3309,177.8531,178.0821,4539.0
2022-01-19 14:10:00,178.79,178.9,178.52,178.66,3797.0,177.9726,178.0821,177.7038,177.8432,3797.0
2022-01-19 14:15:00,178.71,178.91,178.68,178.84,2161.0,177.8929,178.092,177.8631,178.0223,2161.0
2022-01-19 14:20:00,178.75,178.75,178.44,178.67,2164.0,177.9327,177.9327,177.6242,177.8531,2164.0
2022-01-19 14:25:00,178.68,178.68,178.17,178.25,4241.0,177.8631,177.8631,177.3554,177.435,4241.0
2022-01-19 14:30:00,178.15,178.21,177.78,178.0,4497.0,177.3355,177.3952,176.9672,177.1862,4497.0
2022-01-19 14:35:00,178.08,178.34,177.99,178.09,4858.0,177.2658,177.5246,177.1762,177.2758,4858.0
2022-01-19 14:40:00,178.17,178.51,177.97,178.36,6253.0,177.3554,177.6938,177.1563,177.5445,6253.0
2022-01-19 14:45:00,178.36,178.36,177.67,177.79,4805.0,177.5445,177.5445,176.8577,176.9771,4805.0
2022-01-19 14:50:00,177.85,178.02,177.65,177.92,4900.0,177.0369,177.2061,176.8378,177.1065,4900.0
2022-01-19 14:55:00,178.06,178.47,178.05,178.27,5566.0,177.2459,177.654,177.2359,177.4549,5566.0
2022-01-19 15:00:00,178.22,178.35,177.87,178.06,6636.0,177.4052,177.5346,177.0568,177.2459,6636.0
2022-01-19 15:05:00,178.15,178.67,178.15,178.37,6349.0,177.3355,177.8531,177.3355,177.5545,6349.0
2022-01-19 15:10:00,178.46,178.83,178.2,178.83,4261.0,177.6441,178.0124,177.3853,178.0124,4261.0
2022-01-19 15:15:00,178.74,178.84,178.3,178.57,4576.0,177.9228,178.0223,177.4848,177.7536,4576.0
2022-01-19 15:20:00,178.61,178.92,178.31,178.59,4409.0,177.7934,178.102,177.4948,177.7735,4409.0
2022-01-19 15:25:00,178.59,178.72,178.07,178.33,6826.0,177.7735,177.9029,177.2559,177.5147,6826.0
2022-01-19 15:30:00,178.25,178.32,177.5,177.71,10255.0,177.435,177.5047,176.6885,176.8975,10255.0
2022-01-19 15:35:00,177.7,177.91,177.48,177.64,9876.0,176.8875,177.0966,176.6686,176.8278,9876.0
2022-01-19 15:40:00,177.62,178.06,177.4,178.03,11250.0,176.8079,177.2459,176.5889,177.216,11250.0
2022-01-19 15:45:00,177.99,178.05,177.43,177.5,17138.0,177.1762,177.2359,176.6188,176.6885,17138.0
2022-01-19 15:50:00,177.47,177.48,176.66,176.67,62165.0,176.6586,176.6686,175.8523,175.8623,62165.0
2022-01-19 15:55:00,176.64,176.64,176.28,176.46,68055.0,175.8324,175.8324,175.474,175.6532,68055.0
2022-01-20 09:30:00,177.71,179.32,177.19,179.3,25146.0,176.8975,178.5001,176.3799,178.4802,25146.0
2022-01-20 09:35:00,179.36,179.53,178.31,178.77,7132.0,178.54,178.7092,177.4948,177.9527,7132.0
2022-01-20 09:40:00,178.72,179.08,178.31,178.61,10743.0,177.9029,178.2612,177.4948,177.7934,10743.0
2022-01-20 09:45:00,178.7,178.7,177.94,178.16,11097.0,177.883,177.883,177.1264,177.3454,11097.0
2022-01-20 09:50:00,178.55,179.33,178.29,179.16,14444.0,177.7337,178.5101,177.4748,178.3409,14444.0
2022-01-20 09:55:00,179.06,180.41,178.99,179.86,12810.0,178.2413,179.5852,178.1716,179.0377,12810.0
2022-01-20 10:00:00,179.92,180.07,179.22,179.78,5626.0,179.0974,179.2467,178.4006,178.958,5626.0
2022-01-20 10:05:00,180.0,180.54,179.88,180.15,10955.0,179.177,179.7146,179.0576,179.3263,10955.0
2022-01-20 10:10:00,180.27,180.8,180.04,180.58,11734.0,179.4458,179.9734,179.2168,179.7544,11734.0
2022-01-20 10:15:00,180.31,180.95,180.29,180.46,5000.0,179.4856,180.1227,179.4657,179.6349,5000.0
2022-01-20 10:20:00,180.5,180.65,180.12,180.13,3062.0,179.6747,179.8241,179.2965,179.3064,3062.0
2022-01-20 10:25:00,180.13,180.71,180.03,180.52,5710.0,179.3064,179.8838,179.2069,179.6947,5710.0
2022-01-20 10:30:00,180.53,181.69,180.53,181.37,7908.0,179.7046,180.8593,179.7046,180.5408,7908.0
2022-01-20 10:35:00,181.43,181.77,181.38,181.67,5111.0,180.6005,180.9389,180.5507,180.8394,5111.0
2022-01-20 10:40:00,181.67,182.32,181.67,182.03,7568.0,180.8394,181.4864,180.8394,181.1977,7568.0
2022-01-20 10:45:00,182.01,182.25,181.93,182.2,6459.0,181.1778,181.4167,181.0982,181.367,6459.0
2022-01-20 10:50:00,182.29,183.03,182.29,182.9,24246.0,181.4566,182.1932,181.4566,182.0638,24246.0
2022-01-20 10:55:00,183.01,183.31,182.77,183.16,21852.0,182.1733,182.4719,181.9344,182.3226,21852.0
2022-01-20 11:00:00,183.16,183.71,183.0,183.47,17360.0,182.3226,182.8701,182.1633,182.6312,17360.0
2022-01-20 11:05:00,183.34,183.48,182.8,183.09,20041.0,182.5018,182.6411,181.9642,182.2529,20041.0
2022-01-20 11:10:00,183.02,183.14,181.9,182.03,22993.0,182.1832,182.3027,181.0683,181.1977,22993.0
2022-01-20 11:15:00,181.95,182.02,181.61,181.98,5502.0,181.1181,181.1878,180.7797,181.148,5502.0
2022-01-20 11:20:00,181.9,182.14,181.45,181.5,5034.0,181.0683,181.3072,180.6204,180.6702,5034.0
2022-01-20 11:25:00,181.39,181.89,181.22,181.89,3500.0,180.5607,181.0584,180.3915,181.0584,3500.0
2022-01-20 11:30:00,181.83,181.88,181.12,181.5,10710.0,180.9987,181.0484,180.2919,180.6702,10710.0
2022-01-20 11:35:00,181.55,181.9,181.55,181.9,4117.0,180.7199,181.0683,180.7199,181.0683,4117.0
2022-01-20 11:40:00,181.79,182.04,181.67,181.78,4893.0,180.9588,181.2077,180.8394,180.9489,4893.0
2022-01-20 11:45:00,181.81,182.33,181.81,182.27,3455.0,180.9788,181.4964,180.9788,181.4366,3455.0
2022-01-20 11:50:00,182.32,182.83,182.32,182.58,2500.0,181.4864,181.9941,181.4864,181.7452,2500.0
2022-01-20 11:55:00,182.51,182.89,182.51,182.61,3919.0,181.6756,182.0538,181.6756,181.7751,3919.0
2022-01-20 12:00:00,182.72,182.73,182.36,182.61,1825.0,181.8846,181.8945,181.5262,181.7751,1825.0
2022-01-20 12:05:00,182.46,182.49,182.21,182.45,2813.0,181.6258,181.6556,181.3769,181.6158,2813.0
2022-01-20 12:10:00,182.35,182.56,182.35,182.45,2462.0,181.5163,181.7253,181.5163,181.6158,2462.0
2022-01-20 12:15:00,182.43,182.43,181.88,181.88,2065.0,181.5959,181.5959,181.0484,181.0484,2065.0
2022-01-20 12:20:00,181.89,182.15,181.84,182.09,3203.0,181.0584,181.3172,181.0086,181.2575,3203.0
2022-01-20 12:25:00,182.02,182.52,181.98,182.52,6046.0,181.1878,181.6855,181.148,181.6855,6046.0
2022-01-20 12:30:00,182.53,182.69,182.39,182.69,3444.0,181.6955,181.8547,181.5561,181.8547,3444.0
2022-01-20 12:35:00,182.66,182.82,182.1,182.2,7934.0,181.8249,181.9841,181.2674,181.367,7934.0
2022-01-20 12:40:00,182.21,182.24,182.03,182.09,2512.0,181.3769,181.4068,181.1977,181.2575,2512.0
2022-01-20 12:45:00,182.02,182.02,181.59,181.59,2209.0,181.1878,181.1878,180.7598,180.7598,2209.0
2022-01-20 12:50:00,181.48,181.51,181.41,181.45,2126.0,180.6503,180.6801,180.5806,180.6204,2126.0
2022-01-20 12:55:00,181.37,181.66,181.23,181.59,4961.0,180.5408,180.8294,180.4014,180.7598,4961.0
2022-01-20 13:00:00,181.42,181.46,181.2,181.28,3741.0,180.5905,180.6304,180.3715,180.4512,3741.0
2022-01-20 13:05:00,181.2,181.2,180.92,181.06,6028.0,180.3715,180.3715,180.0928,180.2322,6028.0
2022-01-20 13:10:00,181.06,181.75,181.06,181.61,3386.0,180.2322,180.919,180.2322,180.7797,3386.0
2022-01-20 13:15:00,181.61,181.61,180.98,181.3,4645.0,180.7797,180.7797,180.1525,180.4711,4645.0
2022-01-20 13:20:00,181.61,181.61,181.21,181.46,3014.0,180.7797,180.7797,180.3815,180.6304,3014.0
2022-01-20 13:25:00,181.32,181.7,181.32,181.45,1804.0,180.491,180.8693,180.491,180.6204,1804.0
2022-01-20 13:30:00,181.33,181.6,181.28,181.36,3658.0,180.5009,180.7697,180.4512,180.5308,3658.0
2022-01-20 13:35:00,181.34,181.61,181.14,181.33,7189.0,180.5109,180.7797,180.3118,180.5009,7189.0
2022-01-20 13:40:00,181.37,181.42,181.12,181.13,2372.0,180.5408,180.5905,180.2919,180.3019,2372.0
2022-01-20 13:45:00,181.12,181.35,181.01,181.04,8627.0,180.2919,180.5209,180.1824,180.2123,8627.0
2022-01-20 13:50:00,181.23,181.65,181.07,181.65,3356.0,180.4014,180.8195,180.2421,180.8195,3356.0
2022-01-20 13:55:00,181.61,181.69,181.28,181.59,3866.0,180.7797,180.8593,180.4512,180.7598,3866.0
2022-01-20 14:00:00,181.34,182.31,181.34,182.12,4930.0,180.5109,181.4765,180.5109,181.2873,4930.0
2022-01-20 14:05:00,182.14,182.36,182.14,182.18,2790.0,181.3072,181.5262,181.3072,181.3471,2790.0
2022-01-20 14:10:00,182.12,182.23,181.32,181.34,4142.0,181.2873,181.3968,180.491,180.5109,4142.0
2022-01-20 14:15:00,181.34,181.43,181.11,181.41,4926.0,180.5109,180.6005,180.282,180.5806,4926.0
2022-01-20 14:20:00,181.34,181.48,181.04,181.48,21094.0,180.5109,180.6503,180.2123,180.6503,21094.0
2022-01-20 14:25:00,181.41,181.55,180.94,180.96,4670.0,180.5806,180.7199,180.1127,180.1326,4670.0
2022-01-20 14:30:00,180.95,181.07,180.31,180.31,13577.0,180.1227,180.2421,179.4856,179.4856,13577.0
2022-01-20 14:35:00,180.38,180.65,180.18,180.58,4205.0,179.5553,179.8241,179.3562,179.7544,4205.0
2022-01-20 14:40:00,180.52,180.71,180.35,180.5,5103.0,179.6947,179.8838,179.5254,179.6747,5103.0
2022-01-20 14:45:00,180.45,180.68,180.09,180.23,18439.0,179.625,179.8539,179.2666,179.406,18439.0
2022-01-20 14:50:00,180.51,180.6,180.16,180.39,3167.0,179.6847,179.7743,179.3363,179.5652,3167.0
2022-01-20 14:55:00,180.37,180.57,180.13,180.23,10100.0,179.5453,179.7444,179.3064,179.406,10100.0
2022-01-20 15:00:00,180.37,180.58,180.09,180.21,3850.0,179.5453,179.7544,179.2666,179.3861,3850.0
2022-01-20 15:05:00,180.0,180.19,179.94,180.16,6220.0,179.177,179.3662,179.1173,179.3363,6220.0
2022-01-20 15:10:00,180.14,180.35,180.06,180.16,5854.0,179.3164,179.5254,179.2368,179.3363,5854.0
2022-01-20 15:15:00,180.15,180.69,180.15,180.69,5483.0,179.3263,179.8639,179.3263,179.8639,5483.0
2022-01-20 15:20:00,180.53,180.53,179.85,179.86,6511.0,179.7046,179.7046,179.0277,179.0377,6511.0
2022-01-20 15:25:00,179.82,179.82,179.22,179.46,19459.0,178.9979,178.9979,178.4006,178.6395,19459.0
2022-01-20 15:30:00,179.35,179.42,179.07,179.25,12554.0,178.53,178.5997,178.2513,178.4305,12554.0
2022-01-20 15:35:00,179.23,179.26,178.69,178.85,16449.0,178.4105,178.4404,177.873,178.0323,16449.0
2022-01-20 15:40:00,178.89,179.12,178.74,178.81,14800.0,178.0721,178.3011,177.9228,177.9925,14800.0
2022-01-20 15:45:00,178.73,178.79,177.94,177.96,23977.0,177.9128,177.9726,177.1264,177.1464,23977.0
2022-01-20 15:50:00,177.95,178.02,177.41,177.53,23768.0,177.1364,177.2061,176.5989,176.7183,23768.0
2022-01-20 15:55:00,177.47,177.95,177.17,177.56,51764.0,176.6586,177.1364,176.36,176.7482,51764.0
2022-01-21 09:30:00,177.5,177.5,174.13,176.59,84559.0,176.6885,176.6885,173.3339,175.7826,84559.0
2022-01-21 09:35:00,176.92,177.62,174.8,174.8,30202.0,176.1111,176.8079,174.0008,174.0008,30202.0
2022-01-21 09:40:00,174.8,175.18,172.96,173.14,48766.0,174.0008,174.3791,172.1692,172.3484,48766.0
2022-01-21 09:45:00,173.31,174.9,172.54,174.44,29016.0,172.5176,174.1003,171.7511,173.6424,29016.0
2022-01-21 09:50:00,174.63,175.02,174.0,175.02,68391.0,173.8316,174.2198,173.2045,174.2198,68391.0
2022-01-21 09:55:00,175.02,175.18,174.64,174.78,37221.0,174.2198,174.3791,173.8415,173.9809,37221.0
2022-01-21 10:00:00,174.92,175.19,173.9,173.95,27195.0,174.1203,174.389,173.1049,173.1547,27195.0
2022-01-21 10:05:00,174.24,174.96,173.89,174.62,26119.0,173.4434,174.1601,173.095,173.8216,26119.0
2022-01-21 10:10:00,174.67,174.69,173.34,173.6,29884.0,173.8714,173.8913,172.5475,172.8063,29884.0
2022-01-21 10:15:00,173.8,174.49,173.8,174.24,16674.0,173.0054,173.6922,173.0054,173.4434,16674.0
2022-01-21 10:20:00,174.14,174.76,173.2,174.34,25687.0,173.3438,173.961,172.4081,173.5429,25687.0
2022-01-21 10:25:00,174.48,175.98,174.48,174.97,23352.0,173.6823,175.1754,173.6823,174.17,23352.0
2022-01-21 10:30:00,174.95,176.6,174.93,176.46,23822.0,174.1501,175.7926,174.1302,175.6532,23822.0
2022-01-21 10:35:00,176.58,177.37,176.5,176.84,16036.0,175.7727,176.5591,175.693,176.0315,16036.0
2022-01-21 10:40:00,176.63,177.04,175.87,176.49,26532.0,175.8224,176.2306,175.0659,175.6831,26532.0
2022-01-21 10:45:00,176.67,177.72,176.29,177.66,10993.0,175.8623,176.9075,175.484,176.8477,10993.0
2022-01-21 10:50:00,177.74,178.26,177.41,177.97,52772.0,176.9274,177.445,176.5989,177.1563,52772.0
2022-01-21 10:55:00,177.96,178.16,176.98,177.27,22966.0,177.1464,177.3454,176.1708,176.4595,22966.0
2022-01-21 11:00:00,177.2,177.21,176.57,177.0,17205.0,176.3898,176.3998,175.7627,176.1907,17205.0
2022-01-21 11:05:00,177.06,178.04,176.91,177.9,22112.0,176.2505,177.226,176.1012,177.0866,22112.0
2022-01-21 11:10:00,177.95,178.25,177.43,177.81,19216.0,177.1364,177.435,176.6188,176.997,19216.0
2022-01-21 11:15:00,177.71,178.64,177.63,178.52,11727.0,176.8975,177.8232,176.8179,177.7038,11727.0
2022-01-21 11:20:00,178.64,179.24,178.43,179.11,13942.0,177.8232,178.4205,177.6142,178.2911,13942.0
2022-01-21 11:25:00,178.95,179.28,178.57,179.2,7808.0,178.1318,178.4603,177.7536,178.3807,7808.0
2022-01-21 11:30:00,178.98,178.98,178.12,178.44,5995.0,178.1617,178.1617,177.3056,177.6242,5995.0
2022-01-21 11:35:00,178.5,178.54,177.41,177.62,12014.0,177.6839,177.7237,176.5989,176.8079,12014.0
2022-01-21 11:40:00,177.65,177.95,177.57,177.93,9315.0,176.8378,177.1364,176.7581,177.1165,9315.0
2022-01-21 11:45:00,177.98,178.31,177.63,178.02,17882.0,177.1663,177.4948,176.8179,177.2061,17882.0
2022-01-21 11:50:00,178.02,178.33,177.5,177.57,22439.0,177.2061,177.5147,176.6885,176.7581,22439.0
2022-01-21 11:55:00,177.53,178.15,177.19,178.15,8987.0,176.7183,177.3355,176.3799,177.3355,8987.0
2022-01-21 12:00:00,177.94,178.31,177.47,178.29,7643.0,177.1264,177.4948,176.6586,177.4748,7643.0
2022-01-21 12:05:00,178.15,178.81,178.09,178.2,5269.0,177.3355,177.9925,177.2758,177.3853,5269.0
2022-01-21 12:10:00,178.16,178.29,177.55,177.79,6989.0,177.3454,177.4748,176.7382,176.9771,6989.0
2022-01-21 12:15:00,177.94,177.94,176.85,177.0,10512.0,177.1264,177.1264,176.0414,176.1907,10512.0
2022-01-21 12:20:00,176.76,177.47,176.59,177.47,7787.0,175.9518,176.6586,175.7826,176.6586,7787.0
2022-01-21 12:25:00,177.56,178.35,177.56,177.9,5451.0,176.7482,177.5346,176.7482,177.0866,5451.0
2022-01-21 12:30:00,177.83,178.25,177.83,177.91,11288.0,177.0169,177.435,177.0169,177.0966,11288.0
2022-01-21 12:35:00,178.42,178.48,177.28,177.69,7048.0,177.6043,177.664,176.4695,176.8776,7048.0
2022-01-21 12:40:00,177.46,177.71,177.24,177.36,7775.0,176.6486,176.8975,176.4296,176.5491,7775.0
2022-01-21 12:45:00,177.22,177.86,177.13,177.14,5715.0,176.4097,177.0468,176.3202,176.3301,5715.0
2022-01-21 12:50:00,177.42,177.85,177.14,177.55,10491.0,176.6088,177.0369,176.3301,176.7382,10491.0
2022-01-21 12:55:00,177.46,177.89,177.24,177.52,9528.0,176.6486,177.0767,176.4296,176.7084,9528.0
2022-01-21 13:00:00,177.52,177.84,177.41,177.5,9156.0,176.7084,177.0269,176.5989,176.6885,9156.0
2022-01-21 13:05:00,177.59,177.69,177.35,177.59,6417.0,176.778,176.8776,176.5391,176.778,6417.0
2022-01-21 13:10:00,177.45,178.31,177.45,178.15,7280.0,176.6387,177.4948,176.6387,177.3355,7280.0
2022-01-21 13:15:00,178.22,178.22,177.24,177.31,17293.0,177.4052,177.4052,176.4296,176.4993,17293.0
2022-01-21 13:20:00,177.41,177.47,176.64,176.93,18427.0,176.5989,176.6586,175.8324,176.1211,18427.0
2022-01-21 13:25:00,176.91,177.22,176.68,176.81,7901.0,176.1012,176.4097,175.8722,176.0016,7901.0
2022-01-21 13:30:00,176.68,177.1,176.59,177.0,51854.0,175.8722,176.2903,175.7826,176.1907,51854.0
2022-01-21 13:35:00,176.77,177.74,176.72,177.59,18381.0,175.9618,176.9274,175.912,176.778,18381.0
2022-01-21 13:40:00,177.55,178.02,177.47,177.77,8136.0,176.7382,177.2061,176.6586,176.9572,8136.0
2022-01-21 13:45:00,177.86,177.93,177.05,177.83,22106.0,177.0468,177.1165,176.2405,177.0169,22106.0
2022-01-21 13:50:00,177.88,178.0,177.37,177.47,9681.0,177.0667,177.1862,176.5591,176.6586,9681.0
2022-01-21 13:55:00,177.45,177.65,177.01,177.17,6478.0,176.6387,176.8378,176.2007,176.36,6478.0
2022-01-21 14:00:00,177.22,177.31,177.0,177.31,5373.0,176.4097,176.4993,176.1907,176.4993,5373.0
2022-01-21 14:05:00,177.49,177.63,177.21,177.32,7753.0,176.6785,176.8179,176.3998,176.5093,7753.0
2022-01-21 14:10:00,177.36,177.44,176.98,177.21,5749.0,176.5491,176.6287,176.1708,176.3998,5749.0
2022-01-21 14:15:00,177.25,177.64,177.22,177.22,5042.0,176.4396,176.8278,176.4097,176.4097,5042.0
2022-01-21 14:20:00,177.16,177.5,177.09,177.5,4257.0,176.35,176.6885,176.2803,176.6885,4257.0
2022-01-21 14:25:00,177.55,177.55,176.52,176.52,8071.0,176.7382,176.7382,175.7129,175.7129,8071.0
2022-01-21 14:30:00,176.52,176.55,176.14,176.41,25266.0,175.7129,175.7428,175.3347,175.6034,25266.0
2022-01-21 14:35:00,176.41,177.11,176.22,177.11,7610.0,175.6034,176.3002,175.4143,176.3002,7610.0
2022-01-21 14:40:00,177.11,177.33,176.62,176.74,9029.0,176.3002,176.5192,175.8125,175.9319,9029.0
2022-01-21 14:45:00,176.6,176.77,176.41,176.5,14900.0,175.7926,175.9618,175.6034,175.693,14900.0
2022-01-21 14:50:00,176.38,176.42,175.81,176.15,10083.0,175.5736,175.6134,175.0062,175.3446,10083.0
2022-01-21 14:55:00,176.12,176.22,175.64,175.77,15839.0,175.3148,175.4143,174.837,174.9664,15839.0
2022-01-21 15:00:00,175.72,176.18,175.33,175.33,7910.0,174.9166,175.3745,174.5284,174.5284,7910.0
2022-01-21 15:05:00,175.51,175.55,174.9,175.16,13285.0,174.7076,174.7474,174.1003,174.3592,13285.0
2022-01-21 15:10:00,175.14,175.25,174.85,175.18,9010.0,174.3392,174.4487,174.0506,174.3791,9010.0
2022-01-21 15:15:00,175.03,175.55,174.85,175.11,11258.0,174.2298,174.7474,174.0506,174.3094,11258.0
2022-01-21 15:20:00,175.02,175.02,174.62,174.88,14767.0,174.2198,174.2198,173.8216,174.0804,14767.0
2022-01-21 15:25:00,174.88,174.88,174.4,174.74,18479.0,174.0804,174.0804,173.6026,173.9411,18479.0
2022-01-21 15:30:00,174.75,175.21,174.67,174.91,24286.0,173.951,174.4089,173.8714,174.1103,24286.0
2022-01-21 15:35:00,174.93,175.39,174.87,175.33,14797.0,174.1302,174.5881,174.0705,174.5284,14797.0
2022-01-21 15:40:00,175.38,175.81,175.28,175.63,29855.0,174.5782,175.0062,174.4786,174.827,29855.0
2022-01-21 15:45:00,175.71,175.75,175.28,175.67,38287.0,174.9066,174.9465,174.4786,174.8668,38287.0
2022-01-21 15:50:00,175.6,176.28,174.38,174.59,103363.0,174.7971,175.474,173.5827,173.7918,103363.0
2022-01-21 15:55:00,174.59,175.35,174.3,174.38,192248.0,173.7918,174.5483,173.5031,173.5827,192248.0
2022-01-24 09:30:00,169.29,170.95,168.54,170.34,38433.0,168.516,170.1684,167.7694,169.5612,38433.0
2022-01-24 09:35:00,170.64,172.0,170.38,171.81,35232.0,169.8598,171.2136,169.601,171.0245,35232.0
2022-01-24 09:40:00,171.74,171.9,169.81,170.15,36825.0,170.9548,171.1141,169.0336,169.3721,36825.0
2022-01-24 09:45:00,170.21,170.21,169.38,169.45,37995.0,169.4318,169.4318,168.6056,168.6753,37995.0
2022-01-24 09:50:00,169.24,169.8,168.89,169.44,42905.0,168.4662,169.0237,168.1178,168.6653,42905.0
2022-01-24 09:55:00,169.64,170.6,168.62,168.69,24450.0,168.8644,169.82,167.8491,167.9187,24450.0
2022-01-24 10:00:00,168.68,169.71,168.4,168.65,22472.0,167.9088,168.9341,167.6301,167.8789,22472.0
2022-01-24 10:05:00,168.78,168.79,167.07,167.38,20865.0,168.0083,168.0183,166.3061,166.6147,20865.0
2022-01-24 10:10:00,167.3,168.0,166.52,167.46,26620.0,166.5351,167.2319,165.7587,166.6944,26620.0
2022-01-24 10:15:00,167.6,167.68,166.52,166.76,13936.0,166.8337,166.9134,165.7587,165.9976,13936.0
2022-01-24 10:20:00,166.59,167.57,166.0,167.53,28819.0,165.8283,166.8039,165.241,166.764,28819.0
2022-01-24 10:25:00,167.64,167.9,166.78,167.2,22042.0,166.8735,167.1324,166.0175,166.4356,22042.0
2022-01-24 10:30:00,167.2,168.23,166.95,167.28,37520.0,166.4356,167.4608,166.1867,166.5152,37520.0
2022-01-24 10:35:00,167.28,168.64,167.14,168.3,36671.0,166.5152,167.869,166.3758,167.5305,36671.0
2022-01-24 10:40:00,168.31,168.31,166.98,168.07,28524.0,167.5405,167.5405,166.2166,167.3016,28524.0
2022-01-24 10:45:00,168.25,168.26,165.8,166.31,34353.0,167.4808,167.4907,165.042,165.5496,34353.0
2022-01-24 10:50:00,166.31,167.0,165.85,166.76,21527.0,165.5496,166.2365,165.0917,165.9976,21527.0
2022-01-24 10:55:00,166.96,167.01,166.16,166.32,33565.0,166.1966,166.2464,165.4003,165.5596,33565.0
2022-01-24 11:00:00,166.48,166.67,165.48,166.1,18838.0,165.7188,165.908,164.7234,165.3406,18838.0
2022-01-24 11:05:00,165.98,165.99,165.01,165.25,27358.0,165.2211,165.2311,164.2556,164.4945,27358.0
2022-01-24 11:10:00,165.25,165.47,164.28,164.84,33060.0,164.4945,164.7135,163.5289,164.0863,33060.0
2022-01-24 11:15:00,164.72,165.06,164.34,164.58,16909.0,163.9669,164.3053,163.5886,163.8275,16909.0
2022-01-24 11:20:00,164.55,165.14,164.36,164.74,32223.0,163.7977,164.385,163.6085,163.9868,32223.0
2022-01-24 11:25:00,164.67,164.67,163.92,164.0,78398.0,163.9171,163.9171,163.1705,163.2502,78398.0
2022-01-24 11:30:00,164.11,164.28,163.29,163.79,26558.0,163.3597,163.5289,162.5434,163.0411,26558.0
2022-01-24 11:35:00,163.81,164.02,162.36,162.69,46514.0,163.0611,163.2701,161.6177,161.9462,46514.0
2022-01-24 11:40:00,162.92,162.92,161.3,161.7,29938.0,162.1751,162.1751,160.5625,160.9607,29938.0
2022-01-24 11:45:00,161.7,162.26,160.72,160.73,41163.0,160.9607,161.5181,159.9852,159.9951,41163.0
2022-01-24 11:50:00,160.72,162.26,160.71,162.11,58597.0,159.9852,161.5181,159.9752,161.3688,58597.0
2022-01-24 11:55:00,162.11,162.17,161.15,161.39,53424.0,161.3688,161.4285,160.4132,160.6521,53424.0
2022-01-24 12:00:00,161.58,161.74,160.77,161.08,63300.0,160.8412,161.0005,160.0349,160.3435,63300.0
2022-01-24 12:05:00,161.1,161.76,160.8,160.9,11107.0,160.3634,161.0204,160.0648,160.1644,11107.0
2022-01-24 12:10:00,160.98,161.11,160.46,160.77,52593.0,160.244,160.3734,159.7264,160.0349,52593.0
2022-01-24 12:15:00,160.84,160.85,160.0,160.61,20289.0,160.1046,160.1146,159.2685,159.8757,20289.0
2022-01-24 12:20:00,160.64,161.22,160.25,160.43,39671.0,159.9055,160.4829,159.5173,159.6965,39671.0
2022-01-24 12:25:00,160.44,161.25,159.89,160.97,22110.0,159.7065,160.5128,159.159,160.234,22110.0
2022-01-24 12:30:00,160.76,161.46,160.72,161.03,32247.0,160.025,160.7218,159.9852,160.2938,32247.0
2022-01-24 12:35:00,161.14,161.14,160.22,160.85,12216.0,160.4033,160.4033,159.4875,160.1146,12216.0
2022-01-24 12:40:00,160.68,161.5,160.35,160.94,14779.0,159.9454,160.7616,159.6169,160.2042,14779.0
2022-01-24 12:45:00,160.82,161.42,160.79,161.41,17002.0,160.0847,160.682,160.0549,160.672,17002.0
2022-01-24 12:50:00,161.36,161.87,160.78,161.68,19787.0,160.6223,161.1299,160.0449,160.9408,19787.0
2022-01-24 12:55:00,161.7,162.65,161.36,162.52,34472.0,160.9607,161.9064,160.6223,161.7769,34472.0
2022-01-24 13:00:00,162.52,163.04,162.28,162.66,31509.0,161.7769,162.2946,161.538,161.9163,31509.0
2022-01-24 13:05:00,162.65,163.86,162.55,163.86,38358.0,161.9064,163.1108,161.8068,163.1108,38358.0
2022-01-24 13:10:00,164.0,165.15,163.89,165.09,55779.0,163.2502,164.3949,163.1407,164.3352,55779.0
2022-01-24 13:15:00,165.1,166.62,165.06,166.54,65863.0,164.3452,165.8582,164.3053,165.7786,65863.0
2022-01-24 13:20:00,166.44,166.57,164.81,164.83,71131.0,165.679,165.8084,164.0565,164.0764,71131.0
2022-01-24 13:25:00,164.97,165.58,163.97,164.11,36882.0,164.2157,164.823,163.2203,163.3597,36882.0
2022-01-24 13:30:00,163.91,165.26,163.9,165.13,41429.0,163.1606,164.5044,163.1506,164.375,41429.0
2022-01-24 13:35:00,165.09,165.46,164.34,165.32,15471.0,164.3352,164.7035,163.5886,164.5641,15471.0
2022-01-24 13:40:00,165.27,165.32,164.4,164.9,20096.0,164.5144,164.5641,163.6484,164.1461,20096.0
2022-01-24 13:45:00,165.0,166.52,164.87,166.51,41727.0,164.2456,165.7587,164.1162,165.7487,41727.0
2022-01-24 13:50:00,166.53,166.79,165.99,166.55,30334.0,165.7686,166.0274,165.2311,165.7885,30334.0
2022-01-24 13:55:00,166.76,167.28,166.38,167.25,32788.0,165.9976,166.5152,165.6193,166.4853,32788.0
2022-01-24 14:00:00,167.4,168.0,166.99,166.99,24893.0,166.6346,167.2319,166.2265,166.2265,24893.0
2022-01-24 14:05:00,167.06,168.16,167.06,167.93,22423.0,166.2962,167.3912,166.2962,167.1622,22423.0
2022-01-24 14:10:00,168.1,168.1,166.6,167.18,14746.0,167.3314,167.3314,165.8383,166.4156,14746.0
2022-01-24 14:15:00,167.26,167.82,166.98,167.49,13617.0,166.4953,167.0527,166.2166,166.7242,13617.0
2022-01-24 14:20:00,167.46,167.99,166.7,166.79,11149.0,166.6944,167.2219,165.9378,166.0274,11149.0
2022-01-24 14:25:00,166.8,167.64,166.79,167.07,10353.0,166.0374,166.8735,166.0274,166.3061,10353.0
2022-01-24 14:30:00,167.4,167.85,166.97,166.97,15878.0,166.6346,167.0826,166.2066,166.2066,15878.0
2022-01-24 14:35:00,166.93,167.2,165.96,166.6,12566.0,166.1668,166.4356,165.2012,165.8383,12566.0
2022-01-24 14:40:00,166.69,167.12,166.43,166.96,11269.0,165.9279,166.3559,165.6691,166.1966,11269.0
2022-01-24 14:45:00,166.75,167.49,166.09,167.31,16927.0,165.9876,166.7242,165.3306,166.545,16927.0
2022-01-24 14:50:00,167.19,167.73,166.63,167.34,14450.0,166.4256,166.9631,165.8682,166.5749,14450.0
2022-01-24 14:55:00,167.23,168.07,166.95,167.92,17053.0,166.4654,167.3016,166.1867,167.1523,17053.0
2022-01-24 15:00:00,167.91,169.05,167.89,168.25,49199.0,167.1423,168.2771,167.1224,167.4808,49199.0
2022-01-24 15:05:00,168.22,168.44,167.81,168.19,15610.0,167.4509,167.6699,167.0428,167.421,15610.0
2022-01-24 15:10:00,168.2,169.06,167.96,168.93,17406.0,167.431,168.287,167.1921,168.1576,17406.0
2022-01-24 15:15:00,168.94,169.49,168.42,168.62,16359.0,168.1676,168.7151,167.65,167.8491,16359.0
2022-01-24 15:20:00,168.75,169.81,168.74,169.34,21479.0,167.9785,169.0336,167.9685,168.5658,21479.0
2022-01-24 15:25:00,169.4,169.74,168.42,169.0,46308.0,168.6255,168.9639,167.65,168.2273,46308.0
2022-01-24 15:30:00,168.91,170.88,168.48,170.88,69022.0,168.1377,170.0987,167.7097,170.0987,69022.0
2022-01-24 15:35:00,170.84,171.09,170.53,171.02,78028.0,170.0589,170.3078,169.7503,170.2381,78028.0
2022-01-24 15:40:00,170.94,171.25,169.91,169.91,49663.0,170.1585,170.467,169.1332,169.1332,49663.0
2022-01-24 15:45:00,169.98,171.04,169.97,170.9,36780.0,169.2028,170.258,169.1929,170.1186,36780.0
2022-01-24 15:50:00,170.99,171.83,170.8,171.1,68238.0,170.2082,171.0444,170.0191,170.3177,68238.0
2022-01-24 15:55:00,171.15,171.78,170.35,171.45,133444.0,170.3675,170.9946,169.5711,170.6661,133444.0
2022-01-25 09:30:00,167.3,169.83,167.07,169.63,50598.0,166.5351,169.0535,166.3061,168.8544,50598.0
2022-01-25 09:35:00,169.26,171.09,168.59,170.84,24467.0,168.4861,170.3078,167.8192,170.0589,24467.0
2022-01-25 09:40:00,170.79,171.13,170.48,170.98,26109.0,170.0091,170.3476,169.7006,170.1983,26109.0
2022-01-25 09:45:00,171.15,171.15,169.47,169.47,36746.0,170.3675,170.3675,168.6952,168.6952,36746.0
2022-01-25 09:50:00,169.52,170.52,168.0,168.0,40410.0,168.7449,169.7404,167.2319,167.2319,40410.0
2022-01-25 09:55:00,168.17,168.44,167.25,167.84,20521.0,167.4011,167.6699,166.4853,167.0726,20521.0
2022-01-25 10:00:00,167.86,168.0,165.82,166.22,23708.0,167.0925,167.2319,165.0619,165.46,23708.0
2022-01-25 10:05:00,166.45,166.93,166.19,166.49,9803.0,165.689,166.1668,165.4302,165.7288,9803.0
2022-01-25 10:10:00,166.45,167.52,165.57,167.52,16089.0,165.689,166.7541,164.813,166.7541,16089.0
2022-01-25 10:15:00,167.5,168.4,167.17,168.34,15054.0,166.7342,167.6301,166.4057,167.5703,15054.0
2022-01-25 10:20:00,168.15,168.36,167.41,167.41,12586.0,167.3812,167.5902,166.6446,166.6446,12586.0
2022-01-25 10:25:00,167.19,168.96,167.16,168.96,18385.0,166.4256,168.1875,166.3957,168.1875,18385.0
2022-01-25 10:30:00,168.74,169.36,168.2,169.34,21567.0,167.9685,168.5857,167.431,168.5658,21567.0
2022-01-25 10:35:00,169.23,170.2,169.07,169.88,21418.0,168.4563,169.4218,168.297,169.1033,21418.0
2022-01-25 10:40:00,170.02,170.32,169.42,170.32,8884.0,169.2427,169.5413,168.6454,169.5413,8884.0
2022-01-25 10:45:00,170.75,171.8,170.57,171.74,7894.0,169.9693,171.0145,169.7901,170.9548,7894.0
2022-01-25 10:50:00,171.99,171.99,171.28,171.28,10230.0,171.2037,171.2037,170.4969,170.4969,10230.0
2022-01-25 10:55:00,171.49,171.54,170.33,170.33,14780.0,170.7059,170.7557,169.5512,169.5512,14780.0
2022-01-25 11:00:00,170.33,171.49,170.25,171.49,29053.0,169.5512,170.7059,169.4716,170.7059,29053.0
2022-01-25 11:05:00,171.51,171.83,170.92,171.12,30215.0,170.7258,171.0444,170.1385,170.3376,30215.0
2022-01-25 11:10:00,171.04,171.78,170.36,170.39,25890.0,170.258,170.9946,169.5811,169.611,25890.0
2022-01-25 11:15:00,170.51,171.58,170.51,171.46,9814.0,169.7304,170.7955,169.7304,170.6761,9814.0
2022-01-25 11:20:00,171.7,171.8,171.0,171.4,9410.0,170.915,171.0145,170.2182,170.6163,9410.0
2022-01-25 11:25:00,171.42,171.62,170.31,170.88,24654.0,170.6363,170.8353,169.5313,170.0987,24654.0
2022-01-25 11:30:00,170.81,170.81,169.72,169.73,10920.0,170.029,170.029,168.944,168.954,10920.0
2022-01-25 11:35:00,169.61,169.99,169.08,169.36,7791.0,168.8345,169.2128,168.307,168.5857,7791.0
2022-01-25 11:40:00,169.56,169.93,169.12,169.83,7693.0,168.7848,169.1531,168.3468,169.0535,7693.0
2022-01-25 11:45:00,170.0,170.43,169.94,170.25,9808.0,169.2227,169.6508,169.163,169.4716,9808.0
2022-01-25 11:50:00,170.14,170.7,170.13,170.7,7719.0,169.3621,169.9195,169.3522,169.9195,7719.0
2022-01-25 11:55:00,170.77,171.01,169.37,169.37,6624.0,169.9892,170.2281,168.5956,168.5956,6624.0
2022-01-25 12:00:00,169.29,169.81,169.18,169.64,10052.0,168.516,169.0336,168.4065,168.8644,10052.0
2022-01-25 12:05:00,169.74,169.97,169.35,169.38,14542.0,168.9639,169.1929,168.5757,168.6056,14542.0
2022-01-25 12:10:00,169.39,169.39,168.72,169.06,11610.0,168.6155,168.6155,167.9486,168.287,11610.0
2022-01-25 12:15:00,169.05,169.4,168.43,169.08,17056.0,168.2771,168.6255,167.6599,168.307,17056.0
2022-01-25 12:20:00,168.92,170.08,168.88,169.98,7576.0,168.1477,169.3024,168.1079,169.2028,7576.0
2022-01-25 12:25:00,170.07,170.57,169.97,170.19,6835.0,169.2924,169.7901,169.1929,169.4119,6835.0
2022-01-25 12:30:00,170.08,170.16,169.42,169.45,6762.0,169.3024,169.382,168.6454,168.6753,6762.0
2022-01-25 12:35:00,169.54,169.84,169.37,169.62,4896.0,168.7649,169.0635,168.5956,168.8445,4896.0
2022-01-25 12:40:00,169.82,169.86,169.43,169.86,3600.0,169.0436,169.0834,168.6554,169.0834,3600.0
2022-01-25 12:45:00,169.99,169.99,169.32,169.51,3749.0,169.2128,169.2128,168.5459,168.735,3749.0
2022-01-25 12:50:00,169.53,169.59,169.24,169.36,5869.0,168.7549,168.8146,168.4662,168.5857,5869.0
2022-01-25 12:55:00,169.24,169.5,168.7,169.38,13452.0,168.4662,168.725,167.9287,168.6056,13452.0
2022-01-25 13:00:00,169.23,169.23,168.73,168.83,7873.0,168.4563,168.4563,167.9586,168.0581,7873.0
2022-01-25 13:05:00,168.97,169.1,168.55,168.8,7579.0,168.1975,168.3269,167.7794,168.0282,7579.0
2022-01-25 13:10:00,168.71,169.18,168.55,169.07,5491.0,167.9386,168.4065,167.7794,168.297,5491.0
2022-01-25 13:15:00,168.96,169.41,168.96,169.36,7611.0,168.1875,168.6354,168.1875,168.5857,7611.0
2022-01-25 13:20:00,169.41,169.63,169.05,169.5,7938.0,168.6354,168.8544,168.2771,168.725,7938.0
2022-01-25 13:25:00,169.47,170.89,169.19,170.89,11877.0,168.6952,170.1087,168.4165,170.1087,11877.0
2022-01-25 13:30:00,170.78,171.15,170.48,170.97,15233.0,169.9992,170.3675,169.7006,170.1883,15233.0
2022-01-25 13:35:00,170.97,171.58,170.84,171.47,10179.0,170.1883,170.7955,170.0589,170.686,10179.0
2022-01-25 13:40:00,171.51,171.75,171.16,171.47,15132.0,170.7258,170.9647,170.3774,170.686,15132.0
2022-01-25 13:45:00,171.53,172.3,171.27,172.3,13588.0,170.7458,171.5122,170.4869,171.5122,13588.0
2022-01-25 13:50:00,172.36,173.63,172.36,173.56,43936.0,171.572,172.8362,171.572,172.7665,43936.0
2022-01-25 13:55:00,173.64,173.65,172.2,172.4,21256.0,172.8461,172.8561,171.4127,171.6118,21256.0
2022-01-25 14:00:00,172.34,172.42,171.72,171.74,12598.0,171.5521,171.6317,170.9349,170.9548,12598.0
2022-01-25 14:05:00,171.76,172.74,171.6,172.31,19865.0,170.9747,171.9502,170.8154,171.5222,19865.0
2022-01-25 14:10:00,172.43,173.29,172.42,173.17,11076.0,171.6416,172.4977,171.6317,172.3783,11076.0
2022-01-25 14:15:00,173.08,173.44,172.78,173.44,6061.0,172.2887,172.647,171.99,172.647,6061.0
2022-01-25 14:20:00,173.53,174.27,173.42,173.87,16569.0,172.7366,173.4732,172.6271,173.0751,16569.0
2022-01-25 14:25:00,173.84,174.16,173.63,174.06,7625.0,173.0452,173.3637,172.8362,173.2642,7625.0
2022-01-25 14:30:00,173.9,174.36,173.5,173.77,20316.0,173.1049,173.5628,172.7067,172.9755,20316.0
2022-01-25 14:35:00,174.01,174.82,173.58,174.33,13381.0,173.2144,174.0207,172.7864,173.533,13381.0
2022-01-25 14:40:00,174.47,175.23,174.35,174.9,20438.0,173.6723,174.4288,173.5529,174.1003,20438.0
2022-01-25 14:45:00,174.92,175.17,174.55,174.78,24014.0,174.1203,174.3691,173.7519,173.9809,24014.0
2022-01-25 14:50:00,174.9,175.65,174.5,175.44,11046.0,174.1003,174.8469,173.7022,174.6379,11046.0
2022-01-25 14:55:00,175.25,176.12,175.25,176.0,40137.0,174.4487,175.3148,174.4487,175.1953,40137.0
2022-01-25 15:00:00,175.95,176.04,174.95,175.45,29119.0,175.1455,175.2351,174.1501,174.6478,29119.0
2022-01-25 15:05:00,175.46,175.67,174.57,175.37,23742.0,174.6578,174.8668,173.7719,174.5682,23742.0
2022-01-25 15:10:00,175.25,175.26,174.76,175.19,26082.0,174.4487,174.4587,173.961,174.389,26082.0
2022-01-25 15:15:00,175.29,175.96,175.16,175.89,9525.0,174.4886,175.1555,174.3592,175.0858,9525.0
2022-01-25 15:20:00,175.86,176.08,175.25,175.25,22478.0,175.056,175.275,174.4487,174.4487,22478.0
2022-01-25 15:25:00,175.24,175.38,174.2,174.74,30252.0,174.4388,174.5782,173.4035,173.9411,30252.0
2022-01-25 15:30:00,175.04,175.04,174.27,174.44,43333.0,174.2397,174.2397,173.4732,173.6424,43333.0
2022-01-25 15:35:00,174.47,175.58,174.35,175.44,25483.0,173.6723,174.7772,173.5529,174.6379,25483.0
2022-01-25 15:40:00,175.54,175.87,175.23,175.39,28549.0,174.7374,175.0659,174.4288,174.5881,28549.0
2022-01-25 15:45:00,175.31,176.13,175.22,175.58,54542.0,174.5085,175.3247,174.4189,174.7772,54542.0
2022-01-25 15:50:00,175.49,176.23,174.42,174.56,102090.0,174.6876,175.4243,173.6225,173.7619,102090.0
2022-01-25 15:55:00,174.75,175.18,174.09,174.14,240558.0,173.951,174.3791,173.294,173.3438,240558.0
2022-01-26 09:30:00,177.74,179.7,177.09,177.68,33296.0,176.9274,178.8784,176.2803,176.8676,33296.0
2022-01-26 09:35:00,177.69,179.41,177.37,179.03,31484.0,176.8776,178.5897,176.5591,178.2115,31484.0
2022-01-26 09:40:00,178.86,179.13,178.57,178.67,13852.0,178.0422,178.311,177.7536,177.8531,13852.0
2022-01-26 09:45:00,178.98,180.98,178.98,180.98,16383.0,178.1617,180.1525,178.1617,180.1525,16383.0
2022-01-26 09:50:00,180.88,182.38,180.74,182.36,27497.0,180.053,181.5461,179.9136,181.5262,27497.0
2022-01-26 09:55:00,182.31,182.34,181.55,182.24,41775.0,181.4765,181.5063,180.7199,181.4068,41775.0
2022-01-26 10:00:00,182.12,182.33,181.57,182.03,41805.0,181.2873,181.4964,180.7399,181.1977,41805.0
2022-01-26 10:05:00,181.93,182.33,181.51,181.94,16670.0,181.0982,181.4964,180.6801,181.1082,16670.0
2022-01-26 10:10:00,181.98,182.48,181.77,182.44,13454.0,181.148,181.6457,180.9389,181.6059,13454.0
2022-01-26 10:15:00,182.3,182.37,181.17,182.05,19380.0,181.4665,181.5362,180.3417,181.2177,19380.0
2022-01-26 10:20:00,182.05,182.42,181.38,181.38,19760.0,181.2177,181.586,180.5507,180.5507,19760.0
2022-01-26 10:25:00,181.57,181.95,180.32,180.59,12229.0,180.7399,181.1181,179.4956,179.7643,12229.0
2022-01-26 10:30:00,180.38,180.81,180.07,180.61,15480.0,179.5553,179.9833,179.2467,179.7842,15480.0
2022-01-26 10:35:00,180.58,180.84,179.91,180.13,26004.0,179.7544,180.0132,179.0874,179.3064,26004.0
2022-01-26 10:40:00,180.12,180.8,179.85,180.07,15550.0,179.2965,179.9734,179.0277,179.2467,15550.0
2022-01-26 10:45:00,180.08,180.08,179.52,180.0,14472.0,179.2567,179.2567,178.6992,179.177,14472.0
2022-01-26 10:50:00,179.96,180.56,179.87,180.43,10690.0,179.1372,179.7345,179.0476,179.6051,10690.0
2022-01-26 10:55:00,180.36,180.88,180.29,180.69,12228.0,179.5354,180.053,179.4657,179.8639,12228.0
2022-01-26 11:00:00,180.63,180.69,179.81,179.98,14339.0,179.8041,179.8639,178.9879,179.1571,14339.0
2022-01-26 11:05:00,180.04,181.0,180.0,181.0,14697.0,179.2168,180.1725,179.177,180.1725,14697.0
2022-01-26 11:10:00,181.0,181.93,180.79,181.93,16274.0,180.1725,181.0982,179.9634,181.0982,16274.0
2022-01-26 11:15:00,182.0,182.16,181.45,181.56,12074.0,181.1679,181.3272,180.6204,180.7299,12074.0
2022-01-26 11:20:00,181.58,181.94,181.31,181.78,9052.0,180.7498,181.1082,180.481,180.9489,9052.0
2022-01-26 11:25:00,181.78,181.79,181.33,181.41,10617.0,180.9489,180.9588,180.5009,180.5806,10617.0
2022-01-26 11:30:00,181.41,181.65,180.92,181.18,18368.0,180.5806,180.8195,180.0928,180.3516,18368.0
2022-01-26 11:35:00,181.17,181.42,180.91,181.34,13353.0,180.3417,180.5905,180.0829,180.5109,13353.0
2022-01-26 11:40:00,181.42,182.45,181.38,181.98,7468.0,180.5905,181.6158,180.5507,181.148,7468.0
2022-01-26 11:45:00,182.09,182.1,181.75,181.9,9413.0,181.2575,181.2674,180.919,181.0683,9413.0
2022-01-26 11:50:00,181.8,181.82,181.21,181.79,11661.0,180.9688,180.9887,180.3815,180.9588,11661.0
2022-01-26 11:55:00,181.83,182.5,181.54,182.31,12515.0,180.9987,181.6656,180.71,181.4765,12515.0
2022-01-26 12:00:00,182.32,182.32,181.44,181.52,8296.0,181.4864,181.4864,180.6104,180.6901,8296.0
2022-01-26 12:05:00,181.5,181.77,181.32,181.52,13891.0,180.6702,180.9389,180.491,180.6901,13891.0
2022-01-26 12:10:00,181.47,181.76,181.08,181.66,7176.0,180.6403,180.929,180.2521,180.8294,7176.0
2022-01-26 12:15:00,181.68,181.93,181.41,181.49,8347.0,180.8493,181.0982,180.5806,180.6602,8347.0
2022-01-26 12:20:00,181.38,181.49,181.12,181.28,10236.0,180.5507,180.6602,180.2919,180.4512,10236.0
2022-01-26 12:25:00,181.41,181.41,181.01,181.04,8088.0,180.5806,180.5806,180.1824,180.2123,8088.0
2022-01-26 12:30:00,180.98,181.04,180.6,181.01,19515.0,180.1525,180.2123,179.7743,180.1824,19515.0
2022-01-26 12:35:00,181.03,181.32,181.01,181.07,8110.0,180.2023,180.491,180.1824,180.2421,8110.0
2022-01-26 12:40:00,181.06,181.61,181.06,181.5,10060.0,180.2322,180.7797,180.2322,180.6702,10060.0
2022-01-26 12:45:00,181.51,181.79,181.43,181.64,6194.0,180.6801,180.9588,180.6005,180.8095,6194.0
2022-01-26 12:50:00,181.6,181.78,181.28,181.75,8937.0,180.7697,180.9489,180.4512,180.919,8937.0
2022-01-26 12:55:00,181.84,182.37,181.75,182.31,6317.0,181.0086,181.5362,180.919,181.4765,6317.0
2022-01-26 13:00:00,182.24,182.32,181.3,181.53,8726.0,181.4068,181.4864,180.4711,180.7,8726.0
2022-01-26 13:05:00,181.52,181.86,181.41,181.72,9126.0,180.6901,181.0285,180.5806,180.8892,9126.0
2022-01-26 13:10:00,181.69,181.85,181.43,181.54,6946.0,180.8593,181.0186,180.6005,180.71,6946.0
2022-01-26 13:15:00,181.53,182.01,181.53,181.86,7198.0,180.7,181.1778,180.7,181.0285,7198.0
2022-01-26 13:20:00,181.7,181.78,181.14,181.34,6413.0,180.8693,180.9489,180.3118,180.5109,6413.0
2022-01-26 13:25:00,181.25,181.57,181.25,181.29,10237.0,180.4213,180.7399,180.4213,180.4611,10237.0
2022-01-26 13:30:00,181.24,181.26,180.87,180.88,7917.0,180.4114,180.4313,180.0431,180.053,7917.0
2022-01-26 13:35:00,180.92,181.25,180.7,180.94,8581.0,180.0928,180.4213,179.8738,180.1127,8581.0
2022-01-26 13:40:00,180.87,181.33,180.86,181.33,6592.0,180.0431,180.5009,180.0331,180.5009,6592.0
2022-01-26 13:45:00,181.36,181.5,181.17,181.5,4725.0,180.5308,180.6702,180.3417,180.6702,4725.0
2022-01-26 13:50:00,181.52,181.57,181.29,181.56,7558.0,180.6901,180.7399,180.4611,180.7299,7558.0
2022-01-26 13:55:00,181.59,181.74,181.17,181.28,4262.0,180.7598,180.9091,180.3417,180.4512,4262.0
2022-01-26 14:00:00,181.29,182.68,181.29,181.36,20053.0,180.4611,181.8448,180.4611,180.5308,20053.0
2022-01-26 14:05:00,181.39,182.11,181.23,181.41,15682.0,180.5607,181.2774,180.4014,180.5806,15682.0
2022-01-26 14:10:00,181.72,181.72,179.71,180.09,26924.0,180.8892,180.8892,178.8884,179.2666,26924.0
2022-01-26 14:15:00,180.1,180.68,179.85,180.38,49762.0,179.2766,179.8539,179.0277,179.5553,49762.0
2022-01-26 14:20:00,180.44,180.76,180.28,180.69,10460.0,179.615,179.9336,179.4557,179.8639,10460.0
2022-01-26 14:25:00,180.76,181.66,180.72,181.53,5232.0,179.9336,180.8294,179.8937,180.7,5232.0
2022-01-26 14:30:00,181.33,181.59,179.82,179.97,17039.0,180.5009,180.7598,178.9979,179.1472,17039.0
2022-01-26 14:35:00,179.95,181.59,179.77,181.38,15209.0,179.1273,180.7598,178.9481,180.5507,15209.0
2022-01-26 14:40:00,181.44,181.59,179.82,179.82,12743.0,180.6104,180.7598,178.9979,178.9979,12743.0
2022-01-26 14:45:00,179.83,180.02,178.0,178.46,23424.0,179.0078,179.1969,177.1862,177.6441,23424.0
2022-01-26 14:50:00,178.32,179.35,178.31,178.99,15379.0,177.5047,178.53,177.4948,178.1716,15379.0
2022-01-26 14:55:00,178.98,179.05,178.34,178.75,11209.0,178.1617,178.2314,177.5246,177.9327,11209.0
2022-01-26 15:00:00,178.74,178.74,176.12,176.72,22151.0,177.9228,177.9228,175.3148,175.912,22151.0
2022-01-26 15:05:00,176.51,176.59,175.25,175.25,23379.0,175.703,175.7826,174.4487,174.4487,23379.0
2022-01-26 15:10:00,175.38,176.79,175.19,175.76,17344.0,174.5782,175.9817,174.389,174.9564,17344.0
2022-01-26 15:15:00,175.85,176.27,175.31,175.43,29734.0,175.046,175.4641,174.5085,174.6279,29734.0
2022-01-26 15:20:00,175.5,175.57,173.94,174.64,24294.0,174.6976,174.7673,173.1447,173.8415,24294.0
2022-01-26 15:25:00,174.64,176.72,174.39,176.72,21562.0,173.8415,175.912,173.5927,175.912,21562.0
2022-01-26 15:30:00,176.57,176.93,176.17,176.17,51746.0,175.7627,176.1211,175.3645,175.3645,51746.0
2022-01-26 15:35:00,176.18,176.42,175.71,176.08,49788.0,175.3745,175.6134,174.9066,175.275,49788.0
2022-01-26 15:40:00,176.02,177.02,175.61,176.63,50755.0,175.2152,176.2107,174.8071,175.8224,50755.0
2022-01-26 15:45:00,176.63,177.66,176.33,176.64,56568.0,175.8224,176.8477,175.5238,175.8324,56568.0
2022-01-26 15:50:00,176.64,177.64,176.18,177.5,80238.0,175.8324,176.8278,175.3745,176.6885,80238.0
2022-01-26 15:55:00,177.41,177.86,176.67,177.15,130579.0,176.5989,177.0468,175.8623,176.3401,130579.0
2022-01-27 09:30:00,179.0,179.28,177.17,178.88,17777.0,178.1816,178.4603,176.36,178.0621,17777.0
2022-01-27 09:35:00,178.86,178.89,177.61,177.71,3571.0,178.0422,178.0721,176.798,176.8975,3571.0
2022-01-27 09:40:00,177.75,179.39,177.75,179.07,7387.0,176.9373,178.5698,176.9373,178.2513,7387.0
2022-01-27 09:45:00,179.08,179.68,178.91,179.19,12141.0,178.2612,178.8585,178.092,178.3707,12141.0
2022-01-27 09:50:00,179.23,179.74,178.85,179.53,4900.0,178.4105,178.9182,178.0323,178.7092,4900.0
2022-01-27 09:55:00,179.46,179.46,177.83,178.53,8276.0,178.6395,178.6395,177.0169,177.7137,8276.0
2022-01-27 10:00:00,178.53,178.58,177.52,178.22,6593.0,177.7137,177.7635,176.7084,177.4052,6593.0
2022-01-27 10:05:00,178.47,179.37,178.07,179.06,10271.0,177.654,178.5499,177.2559,178.2413,10271.0
2022-01-27 10:10:00,178.87,179.44,178.54,178.78,16649.0,178.0522,178.6196,177.7237,177.9626,16649.0
2022-01-27 10:15:00,178.96,179.02,177.55,177.69,5583.0,178.1418,178.2015,176.7382,176.8776,5583.0
2022-01-27 10:20:00,177.75,178.04,177.16,177.4,9315.0,176.9373,177.226,176.35,176.5889,9315.0
2022-01-27 10:25:00,177.53,177.66,176.14,176.17,8789.0,176.7183,176.8477,175.3347,175.3645,8789.0
2022-01-27 10:30:00,176.19,176.36,175.37,176.04,11420.0,175.3844,175.5537,174.5682,175.2351,11420.0
2022-01-27 10:35:00,176.06,176.13,175.22,175.22,11389.0,175.255,175.3247,174.4189,174.4189,11389.0
2022-01-27 10:40:00,175.37,175.64,174.87,175.28,20515.0,174.5682,174.837,174.0705,174.4786,20515.0
2022-01-27 10:45:00,175.28,176.26,175.17,175.74,7887.0,174.4786,175.4541,174.3691,174.9365,7887.0
2022-01-27 10:50:00,175.39,176.13,175.39,175.69,21413.0,174.5881,175.3247,174.5881,174.8867,21413.0
2022-01-27 10:55:00,175.61,176.64,175.61,176.34,12054.0,174.8071,175.8324,174.8071,175.5338,12054.0
2022-01-27 11:00:00,176.35,177.52,176.34,177.35,13038.0,175.5437,176.7084,175.5338,176.5391,13038.0
2022-01-27 11:05:00,177.34,177.45,176.3,176.32,10529.0,176.5292,176.6387,175.4939,175.5139,10529.0
2022-01-27 11:10:00,176.47,177.44,176.47,177.18,4375.0,175.6632,176.6287,175.6632,176.3699,4375.0
2022-01-27 11:15:00,177.27,177.28,175.9,176.46,6400.0,176.4595,176.4695,175.0958,175.6532,6400.0
2022-01-27 11:20:00,176.43,177.12,176.43,176.71,9664.0,175.6234,176.3102,175.6234,175.9021,9664.0
2022-01-27 11:25:00,176.38,176.73,176.1,176.58,5177.0,175.5736,175.922,175.2949,175.7727,5177.0
2022-01-27 11:30:00,176.45,177.37,176.03,177.19,41166.0,175.6433,176.5591,175.2252,176.3799,41166.0
2022-01-27 11:35:00,177.35,177.65,177.2,177.34,15527.0,176.5391,176.8378,176.3898,176.5292,15527.0
2022-01-27 11:40:00,177.28,177.5,176.67,176.85,17569.0,176.4695,176.6885,175.8623,176.0414,17569.0
2022-01-27 11:45:00,176.92,177.6,176.81,177.3,34511.0,176.1111,176.788,176.0016,176.4894,34511.0
2022-01-27 11:50:00,177.37,177.43,176.83,177.02,6745.0,176.5591,176.6188,176.0215,176.2107,6745.0
2022-01-27 11:55:00,176.94,177.16,176.59,176.84,5659.0,176.131,176.35,175.7826,176.0315,5659.0
2022-01-27 12:00:00,176.49,176.69,175.8,176.25,5100.0,175.6831,175.8822,174.9962,175.4442,5100.0
2022-01-27 12:05:00,176.11,176.35,175.85,175.87,3261.0,175.3048,175.5437,175.046,175.0659,3261.0
2022-01-27 12:10:00,175.88,176.0,175.53,175.87,6663.0,175.0759,175.1953,174.7275,175.0659,6663.0
2022-01-27 12:15:00,175.84,176.11,175.14,175.18,6177.0,175.036,175.3048,174.3392,174.3791,6177.0
2022-01-27 12:20:00,175.19,175.71,174.96,175.41,11051.0,174.389,174.9066,174.1601,174.608,11051.0
2022-01-27 12:25:00,175.51,176.13,175.48,176.13,22054.0,174.7076,175.3247,174.6777,175.3247,22054.0
2022-01-27 12:30:00,175.93,176.16,175.5,175.89,8710.0,175.1256,175.3546,174.6976,175.0858,8710.0
2022-01-27 12:35:00,175.7,175.79,175.19,175.48,5064.0,174.8967,174.9863,174.389,174.6777,5064.0
2022-01-27 12:40:00,175.34,175.62,175.2,175.56,5444.0,174.5383,174.8171,174.399,174.7573,5444.0
2022-01-27 12:45:00,175.45,175.45,174.67,174.76,6291.0,174.6478,174.6478,173.8714,173.961,6291.0
2022-01-27 12:50:00,174.88,174.93,174.38,174.66,8525.0,174.0804,174.1302,173.5827,173.8614,8525.0
2022-01-27 12:55:00,174.66,175.1,174.41,174.46,9673.0,173.8614,174.2994,173.6126,173.6624,9673.0
2022-01-27 13:00:00,174.51,174.73,173.52,173.52,9872.0,173.7121,173.9311,172.7267,172.7267,9872.0
2022-01-27 13:05:00,173.44,173.95,173.15,173.67,7644.0,172.647,173.1547,172.3583,172.876,7644.0
2022-01-27 13:10:00,173.78,173.89,173.43,173.79,4892.0,172.9855,173.095,172.6371,172.9954,4892.0
2022-01-27 13:15:00,174.03,174.15,173.51,173.6,6800.0,173.2343,173.3538,172.7167,172.8063,6800.0
2022-01-27 13:20:00,173.55,173.64,172.88,172.99,6796.0,172.7565,172.8461,172.0896,172.1991,6796.0
2022-01-27 13:25:00,172.96,173.39,172.84,172.84,6923.0,172.1692,172.5972,172.0498,172.0498,6923.0
2022-01-27 13:30:00,172.8,173.79,172.8,173.6,8723.0,172.0099,172.9954,172.0099,172.8063,8723.0
2022-01-27 13:35:00,173.65,174.06,173.06,173.24,19333.0,172.8561,173.2642,172.2688,172.4479,19333.0
2022-01-27 13:40:00,173.25,173.8,172.86,173.73,14056.0,172.4579,173.0054,172.0697,172.9357,14056.0
2022-01-27 13:45:00,173.81,174.36,173.58,174.32,5211.0,173.0153,173.5628,172.7864,173.523,5211.0
2022-01-27 13:50:00,174.18,174.31,173.6,173.68,17045.0,173.3836,173.513,172.8063,172.8859,17045.0
2022-01-27 13:55:00,173.78,174.44,173.63,174.02,6919.0,172.9855,173.6424,172.8362,173.2244,6919.0
2022-01-27 14:00:00,173.88,175.1,173.88,174.51,3820.0,173.085,174.2994,173.085,173.7121,3820.0
2022-01-27 14:05:00,174.45,174.86,174.28,174.63,5484.0,173.6524,174.0605,173.4832,173.8316,5484.0
2022-01-27 14:10:00,174.55,174.64,174.08,174.17,6947.0,173.7519,173.8415,173.2841,173.3737,6947.0
2022-01-27 14:15:00,174.03,174.03,173.56,173.59,7464.0,173.2343,173.2343,172.7665,172.7963,7464.0
2022-01-27 14:20:00,173.63,173.76,172.75,172.79,11294.0,172.8362,172.9656,171.9602,172.0,11294.0
2022-01-27 14:25:00,172.83,172.86,172.35,172.37,18898.0,172.0398,172.0697,171.562,171.5819,18898.0
2022-01-27 14:30:00,172.37,172.7,171.77,172.05,17842.0,171.5819,171.9104,170.9847,171.2634,17842.0
2022-01-27 14:35:00,171.97,172.64,171.95,172.47,18471.0,171.1837,171.8507,171.1638,171.6815,18471.0
2022-01-27 14:40:00,172.39,173.07,172.38,172.63,18750.0,171.6018,172.2787,171.5919,171.8407,18750.0
2022-01-27 14:45:00,172.7,173.05,172.09,172.22,9334.0,171.9104,172.2588,171.3032,171.4326,9334.0
2022-01-27 14:50:00,172.22,172.32,171.46,171.59,8592.0,171.4326,171.5321,170.6761,170.8055,8592.0
2022-01-27 14:55:00,171.59,171.75,171.12,171.5,14472.0,170.8055,170.9647,170.3376,170.7159,14472.0
2022-01-27 15:00:00,171.64,172.16,171.54,171.81,16163.0,170.8553,171.3729,170.7557,171.0245,16163.0
2022-01-27 15:05:00,171.71,172.48,171.53,171.61,8323.0,170.9249,171.6914,170.7458,170.8254,8323.0
2022-01-27 15:10:00,171.53,171.71,170.62,170.68,15726.0,170.7458,170.9249,169.8399,169.8996,15726.0
2022-01-27 15:15:00,170.84,170.98,170.41,170.98,13944.0,170.0589,170.1983,169.6309,170.1983,13944.0
2022-01-27 15:20:00,170.98,171.31,170.44,170.73,16723.0,170.1983,170.5268,169.6607,169.9494,16723.0
2022-01-27 15:25:00,170.83,171.42,170.43,171.37,13133.0,170.049,170.6363,169.6508,170.5865,13133.0
2022-01-27 15:30:00,171.43,171.75,170.73,170.75,13348.0,170.6462,170.9647,169.9494,169.9693,13348.0
2022-01-27 15:35:00,170.94,171.17,170.51,170.93,23450.0,170.1585,170.3874,169.7304,170.1485,23450.0
2022-01-27 15:40:00,170.88,171.91,170.65,171.38,21511.0,170.0987,171.124,169.8698,170.5964,21511.0
2022-01-27 15:45:00,171.45,172.4,171.42,171.82,31750.0,170.6661,171.6118,170.6363,171.0344,31750.0
2022-01-27 15:50:00,171.74,172.0,171.36,171.49,49154.0,170.9548,171.2136,170.5765,170.7059,49154.0
2022-01-27 15:55:00,171.42,171.56,171.11,171.2,82537.0,170.6363,170.7756,170.3277,170.4173,82537.0
2022-01-28 09:30:00,171.34,172.65,170.94,171.62,17916.0,170.5566,171.8606,170.1585,170.8353,17916.0
2022-01-28 09:35:00,171.9,171.93,170.55,171.12,7367.0,171.1141,171.1439,169.7702,170.3376,7367.0
2022-01-28 09:40:00,171.06,171.36,170.24,170.71,13191.0,170.2779,170.5765,169.4617,169.9295,13191.0
2022-01-28 09:45:00,170.95,171.1,169.37,169.84,21824.0,170.1684,170.3177,168.5956,169.0635,21824.0
2022-01-28 09:50:00,169.81,170.79,169.15,170.53,26120.0,169.0336,170.0091,168.3766,169.7503,26120.0
2022-01-28 09:55:00,170.46,170.59,169.07,169.46,16273.0,169.6806,169.8101,168.297,168.6852,16273.0
2022-01-28 10:00:00,170.0,170.45,169.33,169.54,13007.0,169.2227,169.6707,168.5558,168.7649,13007.0
2022-01-28 10:05:00,169.52,170.08,169.37,169.77,7917.0,168.7449,169.3024,168.5956,168.9938,7917.0
2022-01-28 10:10:00,169.78,170.38,169.26,169.26,8540.0,169.0038,169.601,168.4861,168.4861,8540.0
2022-01-28 10:15:00,169.26,170.24,169.26,170.09,20586.0,168.4861,169.4617,168.4861,169.3123,20586.0
2022-01-28 10:20:00,169.94,170.06,169.22,169.57,29077.0,169.163,169.2825,168.4463,168.7947,29077.0
2022-01-28 10:25:00,169.55,169.83,168.93,169.14,33369.0,168.7748,169.0535,168.1576,168.3667,33369.0
2022-01-28 10:30:00,169.18,169.3,168.25,168.25,8852.0,168.4065,168.5259,167.4808,167.4808,8852.0
2022-01-28 10:35:00,168.44,169.22,168.25,168.55,12468.0,167.6699,168.4463,167.4808,167.7794,12468.0
2022-01-28 10:40:00,168.52,168.75,167.29,167.43,12905.0,167.7495,167.9785,166.5251,166.6645,12905.0
2022-01-28 10:45:00,167.38,168.39,167.37,168.39,10216.0,166.6147,167.6201,166.6048,167.6201,10216.0
2022-01-28 10:50:00,168.33,168.89,168.33,168.84,8609.0,167.5604,168.1178,167.5604,168.0681,8609.0
2022-01-28 10:55:00,168.84,169.52,168.33,169.5,9552.0,168.0681,168.7449,167.5604,168.725,9552.0
2022-01-28 11:00:00,169.55,169.55,168.46,168.87,5268.0,168.7748,168.7748,167.6898,168.0979,5268.0
2022-01-28 11:05:00,168.81,169.98,168.8,169.79,6659.0,168.0382,169.2028,168.0282,169.0137,6659.0
2022-01-28 11:10:00,170.09,170.59,170.09,170.26,7461.0,169.3123,169.8101,169.3123,169.4816,7461.0
2022-01-28 11:15:00,170.47,171.78,170.47,171.67,14832.0,169.6906,170.9946,169.6906,170.8851,14832.0
2022-01-28 11:20:00,171.67,172.43,171.67,171.97,20294.0,170.8851,171.6416,170.8851,171.1837,20294.0
2022-01-28 11:25:00,171.94,172.31,171.77,171.84,13804.0,171.1539,171.5222,170.9847,171.0543,13804.0
2022-01-28 11:30:00,171.91,171.97,171.41,171.77,20645.0,171.124,171.1837,170.6263,170.9847,20645.0
2022-01-28 11:35:00,171.71,172.15,171.59,171.7,15741.0,170.9249,171.3629,170.8055,170.915,15741.0
2022-01-28 11:40:00,171.68,171.9,171.28,171.55,9332.0,170.8951,171.1141,170.4969,170.7657,9332.0
2022-01-28 11:45:00,171.49,172.03,171.4,171.72,7428.0,170.7059,171.2435,170.6163,170.9349,7428.0
2022-01-28 11:50:00,171.69,171.84,171.38,171.82,8058.0,170.905,171.0543,170.5964,171.0344,8058.0
2022-01-28 11:55:00,172.0,173.01,171.88,172.75,7524.0,171.2136,172.219,171.0942,171.9602,7524.0
2022-01-28 12:00:00,172.83,172.87,172.3,172.63,6908.0,172.0398,172.0796,171.5122,171.8407,6908.0
2022-01-28 12:05:00,172.64,172.75,172.51,172.73,16508.0,171.8507,171.9602,171.7213,171.9403,16508.0
2022-01-28 12:10:00,172.71,172.89,171.8,172.07,15999.0,171.9204,172.0995,171.0145,171.2833,15999.0
2022-01-28 12:15:00,172.17,172.76,171.94,172.64,8211.0,171.3828,171.9701,171.1539,171.8507,8211.0
2022-01-28 12:20:00,172.59,172.59,171.75,171.76,13175.0,171.8009,171.8009,170.9647,170.9747,13175.0
2022-01-28 12:25:00,171.75,171.92,171.53,171.72,5537.0,170.9647,171.134,170.7458,170.9349,5537.0
2022-01-28 12:30:00,171.69,171.8,171.36,171.68,7970.0,170.905,171.0145,170.5765,170.8951,7970.0
2022-01-28 12:35:00,171.44,171.5,171.0,171.06,8169.0,170.6562,170.7159,170.2182,170.2779,8169.0
2022-01-28 12:40:00,171.11,171.14,170.89,171.11,4702.0,170.3277,170.3575,170.1087,170.3277,4702.0
2022-01-28 12:45:00,171.12,171.14,170.56,170.83,6144.0,170.3376,170.3575,169.7802,170.049,6144.0
2022-01-28 12:50:00,170.66,170.75,170.31,170.41,4640.0,169.8797,169.9693,169.5313,169.6309,4640.0
2022-01-28 12:55:00,170.48,170.53,170.11,170.53,8605.0,169.7006,169.7503,169.3322,169.7503,8605.0
2022-01-28 13:00:00,170.53,171.43,170.53,171.25,8379.0,169.7503,170.6462,169.7503,170.467,8379.0
2022-01-28 13:05:00,171.28,172.08,171.18,171.75,14557.0,170.4969,171.2932,170.3974,170.9647,14557.0
2022-01-28 13:10:00,171.65,172.0,171.61,171.74,15673.0,170.8652,171.2136,170.8254,170.9548,15673.0
2022-01-28 13:15:00,171.72,172.45,171.72,172.18,12405.0,170.9349,171.6615,170.9349,171.3928,12405.0
2022-01-28 13:20:00,172.16,172.2,171.1,171.1,8761.0,171.3729,171.4127,170.3177,170.3177,8761.0
2022-01-28 13:25:00,171.17,171.48,170.71,171.34,8798.0,170.3874,170.696,169.9295,170.5566,8798.0
2022-01-28 13:30:00,171.3,172.0,171.3,171.67,8759.0,170.5168,171.2136,170.5168,170.8851,8759.0
2022-01-28 13:35:00,171.61,171.63,171.24,171.26,4074.0,170.8254,170.8453,170.4571,170.477,4074.0
2022-01-28 13:40:00,171.14,171.22,170.74,171.16,8068.0,170.3575,170.4372,169.9594,170.3774,8068.0
2022-01-28 13:45:00,171.0,171.2,170.73,170.83,7766.0,170.2182,170.4173,169.9494,170.049,7766.0
2022-01-28 13:50:00,170.75,171.71,170.74,171.4,3899.0,169.9693,170.9249,169.9594,170.6163,3899.0
2022-01-28 13:55:00,171.31,171.76,171.31,171.55,6412.0,170.5268,170.9747,170.5268,170.7657,6412.0
2022-01-28 14:00:00,171.38,171.95,171.2,171.21,4538.0,170.5964,171.1638,170.4173,170.4272,4538.0
2022-01-28 14:05:00,171.01,171.06,170.54,170.68,8756.0,170.2281,170.2779,169.7603,169.8996,8756.0
2022-01-28 14:10:00,170.57,170.68,169.9,170.03,13319.0,169.7901,169.8996,169.1232,169.2526,13319.0
2022-01-28 14:15:00,169.82,169.88,169.53,169.55,8969.0,169.0436,169.1033,168.7549,168.7748,8969.0
2022-01-28 14:20:00,169.5,169.7,169.22,169.29,6935.0,168.725,168.9241,168.4463,168.516,6935.0
2022-01-28 14:25:00,169.38,169.49,169.13,169.24,8100.0,168.6056,168.7151,168.3567,168.4662,8100.0
2022-01-28 14:30:00,169.05,169.63,168.84,169.42,6458.0,168.2771,168.8544,168.0681,168.6454,6458.0
2022-01-28 14:35:00,169.43,169.75,169.24,169.74,10242.0,168.6554,168.9739,168.4662,168.9639,10242.0
2022-01-28 14:40:00,169.65,170.66,169.63,170.53,4586.0,168.8743,169.8797,168.8544,169.7503,4586.0
2022-01-28 14:45:00,170.5,170.94,170.32,170.9,10515.0,169.7205,170.1585,169.5413,170.1186,10515.0
2022-01-28 14:50:00,170.81,170.84,170.36,170.61,8078.0,170.029,170.0589,169.5811,169.83,8078.0
2022-01-28 14:55:00,170.55,171.48,170.54,171.33,6507.0,169.7702,170.696,169.7603,170.5467,6507.0
2022-01-28 15:00:00,171.34,171.65,171.05,171.22,12156.0,170.5566,170.8652,170.2679,170.4372,12156.0
2022-01-28 15:05:00,171.26,171.49,170.99,171.31,9024.0,170.477,170.7059,170.2082,170.5268,9024.0
2022-01-28 15:10:00,171.41,171.41,170.45,170.94,14687.0,170.6263,170.6263,169.6707,170.1585,14687.0
2022-01-28 15:15:00,170.83,171.14,170.67,170.88,10935.0,170.049,170.3575,169.8897,170.0987,10935.0
2022-01-28 15:20:00,170.8,171.34,170.74,171.27,19322.0,170.0191,170.5566,169.9594,170.4869,19322.0
2022-01-28 15:25:00,171.27,171.48,171.04,171.38,19279.0,170.4869,170.696,170.258,170.5964,19279.0
2022-01-28 15:30:00,171.28,171.93,170.65,171.72,27788.0,170.4969,171.1439,169.8698,170.9349,27788.0
2022-01-28 15:35:00,171.72,172.09,171.46,171.81,21567.0,170.9349,171.3032,170.6761,171.0245,21567.0
2022-01-28 15:40:00,171.82,172.47,171.73,172.45,31624.0,171.0344,171.6815,170.9448,171.6615,31624.0
2022-01-28 15:45:00,172.36,172.85,172.17,172.72,34746.0,171.572,172.0597,171.3828,171.9303,34746.0
2022-01-28 15:50:00,172.75,173.5,172.75,172.99,64798.0,171.9602,172.7067,171.9602,172.1991,64798.0
2022-01-28 15:55:00,172.99,174.5,172.83,174.42,195794.0,172.1991,173.7022,172.0398,173.6225,195794.0
2022-01-31 09:30:00,174.09,175.5,173.21,174.99,35394.0,173.294,174.6976,172.4181,174.1899,35394.0
2022-01-31 09:35:00,175.25,175.99,174.62,175.97,9759.0,174.4487,175.1854,173.8216,175.1655,9759.0
2022-01-31 09:40:00,175.78,175.95,174.91,175.73,32201.0,174.9763,175.1455,174.1103,174.9266,32201.0
2022-01-31 09:45:00,175.77,175.93,175.13,175.81,7318.0,174.9664,175.1256,174.3293,175.0062,7318.0
2022-01-31 09:50:00,175.79,176.41,175.25,175.87,5175.0,174.9863,175.6034,174.4487,175.0659,5175.0
2022-01-31 09:55:00,176.05,176.83,175.97,176.83,57393.0,175.2451,176.0215,175.1655,176.0215,57393.0
2022-01-31 10:00:00,176.77,177.35,176.7,176.9,9898.0,175.9618,176.5391,175.8921,176.0912,9898.0
2022-01-31 10:05:00,176.7,177.82,176.4,177.81,10852.0,175.8921,177.007,175.5935,176.997,10852.0
2022-01-31 10:10:00,177.76,178.32,177.17,178.03,12484.0,176.9473,177.5047,176.36,177.216,12484.0
2022-01-31 10:15:00,177.97,178.75,177.7,178.22,9923.0,177.1563,177.9327,176.8875,177.4052,9923.0
2022-01-31 10:20:00,178.25,178.96,178.25,178.64,6389.0,177.435,178.1418,177.435,177.8232,6389.0
2022-01-31 10:25:00,178.78,178.8,178.04,178.08,5646.0,177.9626,177.9825,177.226,177.2658,5646.0
2022-01-31 10:30:00,177.97,178.64,177.73,178.38,11305.0,177.1563,177.8232,176.9174,177.5644,11305.0
2022-01-31 10:35:00,178.73,179.46,178.6,179.37,9145.0,177.9128,178.6395,177.7834,178.5499,9145.0
2022-01-31 10:40:00,179.47,179.92,179.04,179.92,10412.0,178.6495,179.0974,178.2214,179.0974,10412.0
2022-01-31 10:45:00,179.64,179.64,178.96,179.44,6361.0,178.8187,178.8187,178.1418,178.6196,6361.0
2022-01-31 10:50:00,179.34,180.45,179.33,180.41,15295.0,178.52,179.625,178.5101,179.5852,15295.0
2022-01-31 10:55:00,180.33,180.47,179.96,180.47,9512.0,179.5055,179.6449,179.1372,179.6449,9512.0
2022-01-31 11:00:00,180.46,180.85,180.36,180.84,8037.0,179.6349,180.0231,179.5354,180.0132,8037.0
2022-01-31 11:05:00,180.85,181.22,180.53,180.53,13665.0,180.0231,180.3915,179.7046,179.7046,13665.0
2022-01-31 11:10:00,180.49,181.1,180.06,181.09,11269.0,179.6648,180.272,179.2368,180.262,11269.0
2022-01-31 11:15:00,180.95,181.09,180.07,180.18,7194.0,180.1227,180.262,179.2467,179.3562,7194.0
2022-01-31 11:20:00,180.08,180.4,179.87,180.28,4752.0,179.2567,179.5752,179.0476,179.4557,4752.0
2022-01-31 11:25:00,180.53,180.68,180.14,180.28,8482.0,179.7046,179.8539,179.3164,179.4557,8482.0
2022-01-31 11:30:00,180.28,180.41,179.78,180.41,7614.0,179.4557,179.5852,178.958,179.5852,7614.0
2022-01-31 11:35:00,180.3,180.38,179.66,179.68,8885.0,179.4757,179.5553,178.8386,178.8585,8885.0
2022-01-31 11:40:00,179.76,179.82,179.35,179.68,9550.0,178.9381,178.9979,178.53,178.8585,9550.0
2022-01-31 11:45:00,179.79,179.79,179.21,179.53,9538.0,178.968,178.968,178.3906,178.7092,9538.0
2022-01-31 11:50:00,179.59,180.61,179.59,180.43,9968.0,178.7689,179.7842,178.7689,179.6051,9968.0
2022-01-31 11:55:00,180.58,181.19,180.54,180.78,10256.0,179.7544,180.3616,179.7146,179.9535,10256.0
2022-01-31 12:00:00,180.8,180.99,180.71,180.96,4663.0,179.9734,180.1625,179.8838,180.1326,4663.0
2022-01-31 12:05:00,180.98,181.3,180.94,181.02,7460.0,180.1525,180.4711,180.1127,180.1924,7460.0
2022-01-31 12:10:00,181.02,181.3,180.94,181.04,14585.0,180.1924,180.4711,180.1127,180.2123,14585.0
2022-01-31 12:15:00,181.08,181.35,180.98,181.19,15823.0,180.2521,180.5209,180.1525,180.3616,15823.0
2022-01-31 12:20:00,181.16,181.76,181.05,181.39,21208.0,180.3317,180.929,180.2222,180.5607,21208.0
2022-01-31 12:25:00,181.39,181.47,181.13,181.24,8451.0,180.5607,180.6403,180.3019,180.4114,8451.0
2022-01-31 12:30:00,181.25,181.46,181.13,181.21,21497.0,180.4213,180.6304,180.3019,180.3815,21497.0
2022-01-31 12:35:00,181.29,181.58,181.24,181.56,6402.0,180.4611,180.7498,180.4114,180.7299,6402.0
2022-01-31 12:40:00,181.42,181.69,181.33,181.45,13619.0,180.5905,180.8593,180.5009,180.6204,13619.0
2022-01-31 12:45:00,181.4,181.89,181.4,181.71,9014.0,180.5706,181.0584,180.5706,180.8792,9014.0
2022-01-31 12:50:00,181.6,181.97,181.51,181.84,12151.0,180.7697,181.138,180.6801,181.0086,12151.0
2022-01-31 12:55:00,181.84,182.4,181.84,182.33,40306.0,181.0086,181.5661,181.0086,181.4964,40306.0
2022-01-31 13:00:00,182.3,182.3,181.68,181.84,10255.0,181.4665,181.4665,180.8493,181.0086,10255.0
2022-01-31 13:05:00,181.72,182.08,181.64,182.06,5171.0,180.8892,181.2475,180.8095,181.2276,5171.0
2022-01-31 13:10:00,182.12,182.12,181.72,181.99,36503.0,181.2873,181.2873,180.8892,181.1579,36503.0
2022-01-31 13:15:00,181.94,182.29,181.76,182.27,7899.0,181.1082,181.4566,180.929,181.4366,7899.0
2022-01-31 13:20:00,182.16,182.24,182.03,182.03,6097.0,181.3272,181.4068,181.1977,181.1977,6097.0
2022-01-31 13:25:00,182.09,182.2,181.49,181.49,6402.0,181.2575,181.367,180.6602,180.6602,6402.0
2022-01-31 13:30:00,181.6,181.75,181.31,181.45,7917.0,180.7697,180.919,180.481,180.6204,7917.0
2022-01-31 13:35:00,181.45,181.57,181.26,181.52,9987.0,180.6204,180.7399,180.4313,180.6901,9987.0
2022-01-31 13:40:00,181.4,181.72,181.22,181.38,11263.0,180.5706,180.8892,180.3915,180.5507,11263.0
2022-01-31 13:45:00,181.29,181.81,181.29,181.75,9350.0,180.4611,180.9788,180.4611,180.919,9350.0
2022-01-31 13:50:00,181.59,181.82,181.55,181.64,6001.0,180.7598,180.9887,180.7199,180.8095,6001.0
2022-01-31 13:55:00,181.64,181.75,181.34,181.44,4600.0,180.8095,180.919,180.5109,180.6104,4600.0
2022-01-31 14:00:00,181.47,181.53,180.98,181.25,5851.0,180.6403,180.7,180.1525,180.4213,5851.0
2022-01-31 14:05:00,181.17,181.63,181.17,181.42,3856.0,180.3417,180.7996,180.3417,180.5905,3856.0
2022-01-31 14:10:00,181.48,181.95,181.42,181.65,8951.0,180.6503,181.1181,180.5905,180.8195,8951.0
2022-01-31 14:15:00,181.65,181.9,181.52,181.65,5379.0,180.8195,181.0683,180.6901,180.8195,5379.0
2022-01-31 14:20:00,181.64,182.0,181.58,182.0,4041.0,180.8095,181.1679,180.7498,181.1679,4041.0
2022-01-31 14:25:00,181.97,182.27,181.74,182.19,8487.0,181.138,181.4366,180.9091,181.357,8487.0
2022-01-31 14:30:00,182.28,182.28,181.92,182.06,4532.0,181.4466,181.4466,181.0883,181.2276,4532.0
2022-01-31 14:35:00,182.13,182.49,181.97,181.97,6881.0,181.2973,181.6556,181.138,181.138,6881.0
2022-01-31 14:40:00,181.98,182.26,181.89,182.11,6680.0,181.148,181.4267,181.0584,181.2774,6680.0
2022-01-31 14:45:00,182.11,182.27,181.91,182.21,6727.0,181.2774,181.4366,181.0783,181.3769,6727.0
2022-01-31 14:50:00,182.16,182.36,181.79,181.95,23493.0,181.3272,181.5262,180.9588,181.1181,23493.0
2022-01-31 14:55:00,182.04,182.45,182.0,182.19,7073.0,181.2077,181.6158,181.1679,181.357,7073.0
2022-01-31 15:00:00,182.2,182.46,182.1,182.35,4761.0,181.367,181.6258,181.2674,181.5163,4761.0
2022-01-31 15:05:00,182.25,182.45,181.87,181.98,10024.0,181.4167,181.6158,181.0385,181.148,10024.0
2022-01-31 15:10:00,182.06,182.06,180.8,180.96,17922.0,181.2276,181.2276,179.9734,180.1326,17922.0
2022-01-31 15:15:00,180.84,181.19,180.43,180.47,11937.0,180.0132,180.3616,179.6051,179.6449,11937.0
2022-01-31 15:20:00,180.59,181.75,180.58,181.55,10727.0,179.7643,180.919,179.7544,180.7199,10727.0
2022-01-31 15:25:00,181.77,181.84,181.45,181.84,13761.0,180.9389,181.0086,180.6204,181.0086,13761.0
2022-01-31 15:30:00,181.8,182.36,181.53,182.26,34545.0,180.9688,181.5262,180.7,181.4267,34545.0
2022-01-31 15:35:00,182.33,182.41,181.86,182.0,29931.0,181.4964,181.576,181.0285,181.1679,29931.0
2022-01-31 15:40:00,181.98,182.28,181.78,182.15,17159.0,181.148,181.4466,180.9489,181.3172,17159.0
2022-01-31 15:45:00,182.23,182.83,182.16,182.78,30732.0,181.3968,181.9941,181.3272,181.9443,30732.0
2022-01-31 15:50:00,182.84,183.49,182.64,183.41,70492.0,182.004,182.6511,181.805,182.5714,70492.0
2022-01-31 15:55:00,183.48,183.5,182.96,183.25,124976.0,182.6411,182.661,182.1235,182.4122,124976.0
2022-02-01 09:30:00,181.79,183.57,181.44,183.56,49333.0,180.9588,182.7307,180.6104,182.7208,49333.0
2022-02-01 09:35:00,183.56,184.31,181.92,183.63,34732.0,182.7208,183.4673,181.0883,182.7904,34732.0
2022-02-01 09:40:00,183.74,183.8,182.12,183.1,21185.0,182.8999,182.9597,181.2873,182.2629,21185.0
2022-02-01 09:45:00,183.34,184.7,183.12,184.69,19980.0,182.5018,183.8555,182.2828,183.8456,19980.0
2022-02-01 09:50:00,184.53,185.54,184.49,185.12,71678.0,183.6863,184.6917,183.6465,184.2736,71678.0
2022-02-01 09:55:00,185.06,185.27,184.51,184.65,12223.0,184.2139,184.4229,183.6664,183.8058,12223.0
2022-02-01 10:00:00,184.52,184.52,182.61,183.1,37848.0,183.6764,183.6764,181.7751,182.2629,37848.0
2022-02-01 10:05:00,183.09,183.97,182.57,183.53,13440.0,182.2529,183.1289,181.7353,182.6909,13440.0
2022-02-01 10:10:00,183.85,184.39,183.71,184.39,9263.0,183.0094,183.547,182.8701,183.547,9263.0
2022-02-01 10:15:00,184.35,185.2,184.35,184.7,24611.0,183.5071,184.3533,183.5071,183.8555,24611.0
2022-02-01 10:20:00,184.87,185.86,184.86,185.72,11878.0,184.0248,185.0102,184.0148,184.8709,11878.0
2022-02-01 10:25:00,185.81,185.97,185.01,185.42,11083.0,184.9605,185.1197,184.1641,184.5722,11083.0
2022-02-01 10:30:00,185.49,186.35,185.49,186.02,15717.0,184.6419,185.498,184.6419,185.1695,15717.0
2022-02-01 10:35:00,186.1,186.57,185.61,186.0,15268.0,185.2491,185.717,184.7614,185.1496,15268.0
2022-02-01 10:40:00,186.15,186.36,185.22,185.54,7296.0,185.2989,185.508,184.3732,184.6917,7296.0
2022-02-01 10:45:00,185.45,185.71,185.04,185.33,24793.0,184.6021,184.8609,184.194,184.4827,24793.0
2022-02-01 10:50:00,185.47,186.46,185.47,186.15,20847.0,184.622,185.6075,184.622,185.2989,20847.0
2022-02-01 10:55:00,186.13,186.72,186.13,186.45,10145.0,185.279,185.8663,185.279,185.5975,10145.0
2022-02-01 11:00:00,186.25,186.88,186.1,186.1,7866.0,185.3985,186.0256,185.2491,185.2491,7866.0
2022-02-01 11:05:00,186.2,187.41,186.12,187.23,23340.0,185.3487,186.5531,185.269,186.374,23340.0
2022-02-01 11:10:00,187.19,187.97,187.03,187.7,7363.0,186.3342,187.1106,186.1749,186.8418,7363.0
2022-02-01 11:15:00,187.8,187.8,187.11,187.58,19611.0,186.9414,186.9414,186.2545,186.7224,19611.0
2022-02-01 11:20:00,187.61,187.76,186.83,187.0,20809.0,186.7522,186.9015,185.9758,186.145,20809.0
2022-02-01 11:25:00,186.74,186.88,186.41,186.5,7008.0,185.8862,186.0256,185.5577,185.6473,7008.0
2022-02-01 11:30:00,186.47,187.05,186.0,187.05,7939.0,185.6174,186.1948,185.1496,186.1948,7939.0
2022-02-01 11:35:00,187.16,187.34,186.5,186.7,5648.0,186.3043,186.4835,185.6473,185.8464,5648.0
2022-02-01 11:40:00,186.79,187.7,186.72,186.97,15934.0,185.936,186.8418,185.8663,186.1152,15934.0
2022-02-01 11:45:00,187.09,187.13,186.13,186.13,34049.0,186.2346,186.2744,185.279,185.279,34049.0
2022-02-01 11:50:00,186.04,186.19,185.58,185.65,107634.0,185.1894,185.3387,184.7315,184.8012,107634.0
2022-02-01 11:55:00,185.73,187.24,185.73,186.68,17415.0,184.8808,186.3839,184.8808,185.8265,17415.0
2022-02-01 12:00:00,186.55,186.67,186.22,186.56,5961.0,185.6971,185.8165,185.3686,185.707,5961.0
2022-02-01 12:05:00,186.5,186.6,186.2,186.31,4734.0,185.6473,185.7469,185.3487,185.4582,4734.0
2022-02-01 12:10:00,186.25,186.63,185.99,186.63,21167.0,185.3985,185.7767,185.1396,185.7767,21167.0
2022-02-01 12:15:00,186.63,187.22,186.63,187.11,4304.0,185.7767,186.364,185.7767,186.2545,4304.0
2022-02-01 12:20:00,187.12,187.22,186.81,186.97,3757.0,186.2645,186.364,185.9559,186.1152,3757.0
2022-02-01 12:25:00,186.89,186.91,186.48,186.61,5445.0,186.0355,186.0554,185.6274,185.7568,5445.0
2022-02-01 12:30:00,186.61,186.79,185.97,186.07,11021.0,185.7568,185.936,185.1197,185.2193,11021.0
2022-02-01 12:35:00,186.08,186.7,186.08,186.37,5105.0,185.2292,185.8464,185.2292,185.5179,5105.0
2022-02-01 12:40:00,186.27,186.54,186.27,186.43,5553.0,185.4184,185.6871,185.4184,185.5776,5553.0
2022-02-01 12:45:00,186.44,186.6,186.18,186.23,6307.0,185.5876,185.7469,185.3288,185.3785,6307.0
2022-02-01 12:50:00,186.18,186.36,186.18,186.36,2900.0,185.3288,185.508,185.3288,185.508,2900.0
2022-02-01 12:55:00,186.48,187.13,186.48,187.13,4686.0,185.6274,186.2744,185.6274,186.2744,4686.0
2022-02-01 13:00:00,187.02,187.47,186.81,187.29,10040.0,186.1649,186.6129,185.9559,186.4337,10040.0
2022-02-01 13:05:00,187.37,187.47,186.67,186.68,29057.0,186.5133,186.6129,185.8165,185.8265,29057.0
2022-02-01 13:10:00,186.72,187.4,186.67,187.3,11161.0,185.8663,186.5432,185.8165,186.4437,11161.0
2022-02-01 13:15:00,187.29,187.6,187.22,187.54,7809.0,186.4337,186.7423,186.364,186.6826,7809.0
2022-02-01 13:20:00,187.54,187.63,187.26,187.41,4600.0,186.6826,186.7721,186.4038,186.5531,4600.0
2022-02-01 13:25:00,187.45,187.65,187.4,187.46,6807.0,186.593,186.7921,186.5432,186.6029,6807.0
2022-02-01 13:30:00,187.38,187.38,186.86,186.9,3889.0,186.5233,186.5233,186.0057,186.0455,3889.0
2022-02-01 13:35:00,186.82,187.15,186.82,187.15,3016.0,185.9658,186.2943,185.9658,186.2943,3016.0
2022-02-01 13:40:00,187.1,187.16,186.86,186.94,7789.0,186.2446,186.3043,186.0057,186.0853,7789.0
2022-02-01 13:45:00,187.02,187.1,186.83,187.06,7825.0,186.1649,186.2446,185.9758,186.2047,7825.0
2022-02-01 13:50:00,187.1,187.1,186.85,186.94,6409.0,186.2446,186.2446,185.9957,186.0853,6409.0
2022-02-01 13:55:00,186.87,186.99,186.41,186.66,14004.0,186.0156,186.1351,185.5577,185.8066,14004.0
2022-02-01 14:00:00,186.67,187.26,186.63,187.26,4025.0,185.8165,186.4038,185.7767,186.4038,4025.0
2022-02-01 14:05:00,187.14,187.39,187.07,187.23,4108.0,186.2844,186.5332,186.2147,186.374,4108.0
2022-02-01 14:10:00,187.24,187.29,186.67,186.91,7138.0,186.3839,186.4337,185.8165,186.0554,7138.0
2022-02-01 14:15:00,187.07,187.23,186.72,186.72,3160.0,186.2147,186.374,185.8663,185.8663,3160.0
2022-02-01 14:20:00,186.75,186.82,186.24,186.61,5904.0,185.8962,185.9658,185.3885,185.7568,5904.0
2022-02-01 14:25:00,186.53,186.62,186.4,186.62,4087.0,185.6772,185.7668,185.5478,185.7668,4087.0
2022-02-01 14:30:00,186.68,186.87,186.65,186.65,4169.0,185.8265,186.0156,185.7966,185.7966,4169.0
2022-02-01 14:35:00,186.75,186.89,186.48,186.55,4406.0,185.8962,186.0355,185.6274,185.6971,4406.0
2022-02-01 14:40:00,186.62,186.62,186.26,186.33,4000.0,185.7668,185.7668,185.4084,185.4781,4000.0
2022-02-01 14:45:00,186.33,186.48,186.17,186.19,9200.0,185.4781,185.6274,185.3188,185.3387,9200.0
2022-02-01 14:50:00,186.19,186.36,186.0,186.18,9213.0,185.3387,185.508,185.1496,185.3288,9213.0
2022-02-01 14:55:00,186.28,186.51,186.01,186.43,6200.0,185.4283,185.6573,185.1596,185.5776,6200.0
2022-02-01 15:00:00,186.5,187.17,186.5,187.12,10118.0,185.6473,186.3142,185.6473,186.2645,10118.0
2022-02-01 15:05:00,187.05,187.32,186.9,187.26,8285.0,186.1948,186.4636,186.0455,186.4038,8285.0
2022-02-01 15:10:00,187.21,187.21,186.87,186.93,26374.0,186.3541,186.3541,186.0156,186.0753,26374.0
2022-02-01 15:15:00,186.83,186.95,186.54,186.7,49701.0,185.9758,186.0953,185.6871,185.8464,49701.0
2022-02-01 15:20:00,186.78,187.06,186.52,187.0,26542.0,185.926,186.2047,185.6672,186.145,26542.0
2022-02-01 15:25:00,187.07,187.07,186.39,186.82,44025.0,186.2147,186.2147,185.5378,185.9658,44025.0
2022-02-01 15:30:00,186.82,187.14,186.61,186.75,24183.0,185.9658,186.2844,185.7568,185.8962,24183.0
2022-02-01 15:35:00,186.74,186.98,186.59,186.77,18547.0,185.8862,186.1251,185.7369,185.9161,18547.0
2022-02-01 15:40:00,186.84,187.23,186.71,187.19,33238.0,185.9858,186.374,185.8563,186.3342,33238.0
2022-02-01 15:45:00,187.14,187.83,187.13,187.81,75210.0,186.2844,186.9712,186.2744,186.9513,75210.0
2022-02-01 15:50:00,187.83,188.26,187.8,188.21,47789.0,186.9712,187.3993,186.9414,187.3495,47789.0
2022-02-01 15:55:00,188.24,188.36,187.96,188.03,111340.0,187.3794,187.4988,187.1006,187.1703,111340.0
2022-02-02 09:30:00,187.58,189.7,187.58,189.09,37336.0,186.7224,188.8327,186.7224,188.2255,37336.0
2022-02-02 09:35:00,189.07,190.78,188.66,189.35,115496.0,188.2056,189.9077,187.7974,188.4843,115496.0
2022-02-02 09:40:00,189.34,189.89,188.05,188.91,42598.0,188.4743,189.0218,187.1902,188.0463,42598.0
2022-02-02 09:45:00,188.51,189.09,186.63,186.96,27130.0,187.6481,188.2255,185.7767,186.1052,27130.0
2022-02-02 09:50:00,187.15,188.9,186.84,188.73,16348.0,186.2943,188.0363,185.9858,187.8671,16348.0
2022-02-02 09:55:00,188.89,188.89,187.7,188.81,18403.0,188.0264,188.0264,186.8418,187.9467,18403.0
2022-02-02 10:00:00,188.81,189.32,187.49,188.68,23546.0,187.9467,188.4544,186.6328,187.8173,23546.0
2022-02-02 10:05:00,188.29,188.71,188.02,188.56,9511.0,187.4291,187.8472,187.1604,187.6979,9511.0
2022-02-02 10:10:00,188.56,188.8,187.74,187.85,9560.0,187.6979,187.9368,186.8816,186.9911,9560.0
2022-02-02 10:15:00,188.0,188.45,187.32,187.82,17415.0,187.1405,187.5884,186.4636,186.9613,17415.0
2022-02-02 10:20:00,187.75,187.87,186.76,187.13,21128.0,186.8916,187.011,185.9061,186.2744,21128.0
2022-02-02 10:25:00,186.96,187.04,186.02,186.22,23232.0,186.1052,186.1848,185.1695,185.3686,23232.0
2022-02-02 10:30:00,186.36,187.06,186.31,186.48,13881.0,185.508,186.2047,185.4582,185.6274,13881.0
2022-02-02 10:35:00,186.65,187.05,186.17,187.05,8447.0,185.7966,186.1948,185.3188,186.1948,8447.0
2022-02-02 10:40:00,186.9,187.36,186.67,187.36,9554.0,186.0455,186.5034,185.8165,186.5034,9554.0
2022-02-02 10:45:00,187.36,187.79,187.18,187.58,9081.0,186.5034,186.9314,186.3242,186.7224,9081.0
2022-02-02 10:50:00,187.43,187.56,186.39,186.59,13820.0,186.5731,186.7025,185.5378,185.7369,13820.0
2022-02-02 10:55:00,186.61,186.85,186.24,186.5,17287.0,185.7568,185.9957,185.3885,185.6473,17287.0
2022-02-02 11:00:00,186.62,186.72,185.79,186.17,25628.0,185.7668,185.8663,184.9406,185.3188,25628.0
2022-02-02 11:05:00,186.16,186.57,185.86,186.16,6614.0,185.3089,185.717,185.0102,185.3089,6614.0
2022-02-02 11:10:00,186.11,186.21,185.28,185.56,12553.0,185.2591,185.3586,184.4329,184.7116,12553.0
2022-02-02 11:15:00,185.34,186.14,185.23,185.96,4883.0,184.4926,185.289,184.3831,185.1098,4883.0
2022-02-02 11:20:00,185.77,186.26,185.77,185.95,3500.0,184.9206,185.4084,184.9206,185.0998,3500.0
2022-02-02 11:25:00,186.0,186.48,185.92,186.2,4963.0,185.1496,185.6274,185.07,185.3487,4963.0
2022-02-02 11:30:00,186.13,186.13,185.65,185.65,4218.0,185.279,185.279,184.8012,184.8012,4218.0
2022-02-02 11:35:00,185.71,185.85,184.71,184.83,11502.0,184.8609,185.0003,183.8655,183.9849,11502.0
2022-02-02 11:40:00,184.84,185.52,184.68,185.52,11634.0,183.9949,184.6718,183.8356,184.6718,11634.0
2022-02-02 11:45:00,185.51,185.75,185.37,185.37,3974.0,184.6618,184.9007,184.5225,184.5225,3974.0
2022-02-02 11:50:00,185.41,185.8,185.26,185.71,5163.0,184.5623,184.9505,184.413,184.8609,5163.0
2022-02-02 11:55:00,185.62,186.37,185.53,186.27,16680.0,184.7713,185.5179,184.6817,185.4184,16680.0
2022-02-02 12:00:00,186.2,186.29,185.49,185.89,5392.0,185.3487,185.4383,184.6419,185.0401,5392.0
2022-02-02 12:05:00,185.76,186.4,185.69,186.17,5838.0,184.9107,185.5478,184.841,185.3188,5838.0
2022-02-02 12:10:00,186.15,186.37,185.84,186.37,6998.0,185.2989,185.5179,184.9903,185.5179,6998.0
2022-02-02 12:15:00,186.37,186.64,185.95,186.02,8259.0,185.5179,185.7867,185.0998,185.1695,8259.0
2022-02-02 12:20:00,186.06,186.56,186.06,186.51,6425.0,185.2093,185.707,185.2093,185.6573,6425.0
2022-02-02 12:25:00,186.47,186.65,186.26,186.27,6591.0,185.6174,185.7966,185.4084,185.4184,6591.0
2022-02-02 12:30:00,186.21,186.62,186.12,186.56,12633.0,185.3586,185.7668,185.269,185.707,12633.0
2022-02-02 12:35:00,186.58,187.02,186.48,187.02,6118.0,185.7269,186.1649,185.6274,186.1649,6118.0
2022-02-02 12:40:00,187.01,187.05,186.55,186.95,4594.0,186.155,186.1948,185.6971,186.0953,4594.0
2022-02-02 12:45:00,187.01,187.23,186.8,186.87,7883.0,186.155,186.374,185.9459,186.0156,7883.0
2022-02-02 12:50:00,186.85,186.97,186.78,186.97,7152.0,185.9957,186.1152,185.926,186.1152,7152.0
2022-02-02 12:55:00,186.86,187.04,186.78,186.85,11212.0,186.0057,186.1848,185.926,185.9957,11212.0
2022-02-02 13:00:00,186.82,186.9,186.62,186.67,5236.0,185.9658,186.0455,185.7668,185.8165,5236.0
2022-02-02 13:05:00,186.61,186.84,186.45,186.46,8426.0,185.7568,185.9858,185.5975,185.6075,8426.0
2022-02-02 13:10:00,186.36,186.61,186.26,186.54,6973.0,185.508,185.7568,185.4084,185.6871,6973.0
2022-02-02 13:15:00,186.54,186.84,186.52,186.53,6044.0,185.6871,185.9858,185.6672,185.6772,6044.0
2022-02-02 13:20:00,186.59,186.6,186.04,186.09,5401.0,185.7369,185.7469,185.1894,185.2392,5401.0
2022-02-02 13:25:00,186.2,186.28,185.85,186.06,11248.0,185.3487,185.4283,185.0003,185.2093,11248.0
2022-02-02 13:30:00,186.11,186.57,186.05,186.55,3749.0,185.2591,185.717,185.1994,185.6971,3749.0
2022-02-02 13:35:00,186.66,186.66,186.39,186.48,4950.0,185.8066,185.8066,185.5378,185.6274,4950.0
2022-02-02 13:40:00,186.39,186.86,186.37,186.75,6032.0,185.5378,186.0057,185.5179,185.8962,6032.0
2022-02-02 13:45:00,186.71,187.15,186.42,186.76,7804.0,185.8563,186.2943,185.5677,185.9061,7804.0
2022-02-02 13:50:00,186.68,186.68,186.25,186.26,6444.0,185.8265,185.8265,185.3985,185.4084,6444.0
2022-02-02 13:55:00,186.34,186.59,186.26,186.36,5309.0,185.488,185.7369,185.4084,185.508,5309.0
2022-02-02 14:00:00,186.44,186.82,186.41,186.79,4072.0,185.5876,185.9658,185.5577,185.936,4072.0
2022-02-02 14:05:00,186.71,186.99,186.42,186.43,4830.0,185.8563,186.1351,185.5677,185.5776,4830.0
2022-02-02 14:10:00,186.57,186.61,185.98,186.05,6753.0,185.717,185.7568,185.1297,185.1994,6753.0
2022-02-02 14:15:00,185.97,186.26,185.69,186.2,6544.0,185.1197,185.4084,184.841,185.3487,6544.0
2022-02-02 14:20:00,186.28,186.28,185.9,186.0,5233.0,185.4283,185.4283,185.0501,185.1496,5233.0
2022-02-02 14:25:00,185.83,186.23,185.69,186.23,5446.0,184.9804,185.3785,184.841,185.3785,5446.0
2022-02-02 14:30:00,186.23,186.68,186.22,186.64,6989.0,185.3785,185.8265,185.3686,185.7867,6989.0
2022-02-02 14:35:00,186.62,186.91,186.53,186.84,6453.0,185.7668,186.0554,185.6772,185.9858,6453.0
2022-02-02 14:40:00,186.84,187.06,186.8,186.95,29852.0,185.9858,186.2047,185.9459,186.0953,29852.0
2022-02-02 14:45:00,187.0,187.12,186.86,186.93,8785.0,186.145,186.2645,186.0057,186.0753,8785.0
2022-02-02 14:50:00,186.9,187.0,186.72,186.96,7562.0,186.0455,186.145,185.8663,186.1052,7562.0
2022-02-02 14:55:00,186.94,186.94,186.33,186.52,6381.0,186.0853,186.0853,185.4781,185.6672,6381.0
2022-02-02 15:00:00,186.52,186.88,186.24,186.79,6573.0,185.6672,186.0256,185.3885,185.936,6573.0
2022-02-02 15:05:00,186.69,186.75,186.56,186.65,4164.0,185.8364,185.8962,185.707,185.7966,4164.0
2022-02-02 15:10:00,186.58,187.12,186.5,186.78,11307.0,185.7269,186.2645,185.6473,185.926,11307.0
2022-02-02 15:15:00,186.84,187.12,186.69,187.04,7902.0,185.9858,186.2645,185.8364,186.1848,7902.0
2022-02-02 15:20:00,187.08,187.15,186.74,186.9,6262.0,186.2247,186.2943,185.8862,186.0455,6262.0
2022-02-02 15:25:00,186.91,187.06,186.43,186.6,10008.0,186.0554,186.2047,185.5776,185.7469,10008.0
2022-02-02 15:30:00,186.62,186.71,186.22,186.56,10437.0,185.7668,185.8563,185.3686,185.707,10437.0
2022-02-02 15:35:00,186.56,186.63,186.13,186.2,15247.0,185.707,185.7767,185.279,185.3487,15247.0
2022-02-02 15:40:00,186.17,186.43,186.06,186.31,14136.0,185.3188,185.5776,185.2093,185.4582,14136.0
2022-02-02 15:45:00,186.28,186.54,186.2,186.34,25587.0,185.4283,185.6871,185.3487,185.488,25587.0
2022-02-02 15:50:00,186.34,186.99,184.25,185.43,104794.0,185.488,186.1351,183.4076,184.5822,104794.0
2022-02-02 15:55:00,185.35,185.61,185.07,185.32,164417.0,184.5026,184.7614,184.2238,184.4727,164417.0
2022-02-03 09:30:00,182.34,183.61,181.76,182.53,22285.0,181.5063,182.7705,180.929,181.6955,22285.0
2022-02-03 09:35:00,183.12,184.79,182.62,183.98,7427.0,182.2828,183.9451,181.785,183.1388,7427.0
2022-02-03 09:40:00,183.81,183.83,182.77,183.2,7509.0,182.9696,182.9895,181.9344,182.3624,7509.0
2022-02-03 09:45:00,183.45,183.54,182.15,182.75,11823.0,182.6113,182.7008,181.3172,181.9145,11823.0
2022-02-03 09:50:00,182.8,183.46,182.34,182.43,15861.0,181.9642,182.6212,181.5063,181.5959,15861.0
2022-02-03 09:55:00,182.32,182.97,181.66,182.21,22750.0,181.4864,182.1334,180.8294,181.3769,22750.0
2022-02-03 10:00:00,182.18,182.5,181.34,182.2,29537.0,181.3471,181.6656,180.5109,181.367,29537.0
2022-02-03 10:05:00,182.3,183.39,182.3,183.39,15261.0,181.4665,182.5515,181.4665,182.5515,15261.0
2022-02-03 10:10:00,183.12,183.54,182.84,183.54,5872.0,182.2828,182.7008,182.004,182.7008,5872.0
2022-02-03 10:15:00,183.65,184.99,183.65,184.99,7784.0,182.8103,184.1442,182.8103,184.1442,7784.0
2022-02-03 10:20:00,184.89,185.3,184.15,184.34,8929.0,184.0447,184.4528,183.3081,183.4972,8929.0
2022-02-03 10:25:00,184.36,184.95,184.32,184.36,9881.0,183.5171,184.1044,183.4773,183.5171,9881.0
2022-02-03 10:30:00,184.64,185.68,184.62,185.08,12051.0,183.7958,184.8311,183.7759,184.2338,12051.0
2022-02-03 10:35:00,185.08,185.32,184.75,184.97,4410.0,184.2338,184.4727,183.9053,184.1243,4410.0
2022-02-03 10:40:00,185.12,185.76,185.1,185.63,4024.0,184.2736,184.9107,184.2537,184.7813,4024.0
2022-02-03 10:45:00,185.58,185.58,184.46,184.89,15353.0,184.7315,184.7315,183.6166,184.0447,15353.0
2022-02-03 10:50:00,184.96,185.4,184.79,185.22,5093.0,184.1144,184.5523,183.9451,184.3732,5093.0
2022-02-03 10:55:00,185.27,185.77,185.11,185.3,15575.0,184.4229,184.9206,184.2637,184.4528,15575.0
2022-02-03 11:00:00,185.44,185.44,184.78,185.09,6522.0,184.5922,184.5922,183.9352,184.2438,6522.0
2022-02-03 11:05:00,185.02,185.62,184.87,185.37,8630.0,184.1741,184.7713,184.0248,184.5225,8630.0
2022-02-03 11:10:00,185.27,185.8,185.21,185.74,3629.0,184.4229,184.9505,184.3632,184.8908,3629.0
2022-02-03 11:15:00,185.75,186.0,185.26,186.0,7555.0,184.9007,185.1496,184.413,185.1496,7555.0
2022-02-03 11:20:00,185.93,186.05,185.39,185.44,11327.0,185.0799,185.1994,184.5424,184.5922,11327.0
2022-02-03 11:25:00,185.56,185.63,184.89,185.08,20271.0,184.7116,184.7813,184.0447,184.2338,20271.0
2022-02-03 11:30:00,185.04,185.34,184.45,184.64,7176.0,184.194,184.4926,183.6067,183.7958,7176.0
2022-02-03 11:35:00,184.68,184.71,183.83,184.09,8300.0,183.8356,183.8655,182.9895,183.2483,8300.0
2022-02-03 11:40:00,184.09,184.1,183.76,184.08,16275.0,183.2483,183.2583,182.9198,183.2384,16275.0
2022-02-03 11:45:00,184.03,184.22,183.76,183.83,5937.0,183.1886,183.3777,182.9198,182.9895,5937.0
2022-02-03 11:50:00,183.91,184.41,183.84,184.0,4794.0,183.0692,183.5669,182.9995,183.1587,4794.0
2022-02-03 11:55:00,184.07,184.07,183.27,183.27,5359.0,183.2284,183.2284,182.4321,182.4321,5359.0
2022-02-03 12:00:00,183.31,183.5,182.81,182.9,5955.0,182.4719,182.661,181.9742,182.0638,5955.0
2022-02-03 12:05:00,182.81,183.25,182.81,183.24,4590.0,181.9742,182.4122,181.9742,182.4022,4590.0
2022-02-03 12:10:00,183.13,183.6,183.12,183.54,5102.0,182.2927,182.7606,182.2828,182.7008,5102.0
2022-02-03 12:15:00,183.52,183.58,183.22,183.24,4926.0,182.6809,182.7407,182.3823,182.4022,4926.0
2022-02-03 12:20:00,183.23,183.87,183.22,183.87,6659.0,182.3923,183.0293,182.3823,183.0293,6659.0
2022-02-03 12:25:00,183.99,184.1,183.79,184.1,7757.0,183.1488,183.2583,182.9497,183.2583,7757.0
2022-02-03 12:30:00,183.98,184.19,183.68,184.16,9157.0,183.1388,183.3479,182.8402,183.318,9157.0
2022-02-03 12:35:00,184.16,184.45,184.16,184.45,6119.0,183.318,183.6067,183.318,183.6067,6119.0
2022-02-03 12:40:00,184.45,184.66,184.22,184.23,15086.0,183.6067,183.8157,183.3777,183.3877,15086.0
2022-02-03 12:45:00,184.3,184.31,183.84,184.01,4583.0,183.4574,183.4673,182.9995,183.1687,4583.0
2022-02-03 12:50:00,184.08,184.28,183.85,183.95,6436.0,183.2384,183.4375,183.0094,183.109,6436.0
2022-02-03 12:55:00,184.08,184.12,183.68,183.93,3763.0,183.2384,183.2782,182.8402,183.0891,3763.0
2022-02-03 13:00:00,183.9,183.9,183.69,183.7,2109.0,183.0592,183.0592,182.8502,182.8601,2109.0
2022-02-03 13:05:00,183.75,183.82,183.35,183.59,18308.0,182.9099,182.9796,182.5117,182.7506,18308.0
2022-02-03 13:10:00,183.5,183.69,183.25,183.61,3510.0,182.661,182.8502,182.4122,182.7705,3510.0
2022-02-03 13:15:00,183.61,184.06,183.61,183.78,3921.0,182.7705,183.2185,182.7705,182.9397,3921.0
2022-02-03 13:20:00,183.77,184.61,183.73,184.61,6297.0,182.9298,183.766,182.89,183.766,6297.0
2022-02-03 13:25:00,184.57,184.69,184.47,184.59,3929.0,183.7261,183.8456,183.6266,183.746,3929.0
2022-02-03 13:30:00,184.65,185.12,184.6,185.01,3543.0,183.8058,184.2736,183.756,184.1641,3543.0
2022-02-03 13:35:00,184.9,185.0,184.46,184.52,3789.0,184.0546,184.1542,183.6166,183.6764,3789.0
2022-02-03 13:40:00,184.59,184.74,184.46,184.5,7218.0,183.746,183.8954,183.6166,183.6565,7218.0
2022-02-03 13:45:00,184.39,184.73,184.38,184.59,3200.0,183.547,183.8854,183.537,183.746,3200.0
2022-02-03 13:50:00,184.75,184.75,184.37,184.48,17948.0,183.9053,183.9053,183.527,183.6365,17948.0
2022-02-03 13:55:00,184.47,184.54,184.23,184.54,12189.0,183.6266,183.6963,183.3877,183.6963,12189.0
2022-02-03 14:00:00,184.45,184.96,184.45,184.74,7840.0,183.6067,184.1144,183.6067,183.8954,7840.0
2022-02-03 14:05:00,184.8,184.96,184.69,184.84,7622.0,183.9551,184.1144,183.8456,183.9949,7622.0
2022-02-03 14:10:00,184.9,184.91,184.32,184.35,10557.0,184.0546,184.0646,183.4773,183.5071,10557.0
2022-02-03 14:15:00,184.56,184.66,184.36,184.39,9299.0,183.7162,183.8157,183.5171,183.547,9299.0
2022-02-03 14:20:00,184.48,184.73,184.39,184.6,5506.0,183.6365,183.8854,183.547,183.756,5506.0
2022-02-03 14:25:00,184.69,184.7,184.31,184.36,6512.0,183.8456,183.8555,183.4673,183.5171,6512.0
2022-02-03 14:30:00,184.43,184.67,184.18,184.67,17988.0,183.5868,183.8257,183.3379,183.8257,17988.0
2022-02-03 14:35:00,184.72,184.91,184.32,184.64,10618.0,183.8754,184.0646,183.4773,183.7958,10618.0
2022-02-03 14:40:00,184.56,184.69,184.11,184.2,5520.0,183.7162,183.8456,183.2682,183.3578,5520.0
2022-02-03 14:45:00,184.19,184.36,184.12,184.35,6088.0,183.3479,183.5171,183.2782,183.5071,6088.0
2022-02-03 14:50:00,184.31,184.49,184.1,184.44,10064.0,183.4673,183.6465,183.2583,183.5967,10064.0
2022-02-03 14:55:00,184.43,184.88,184.42,184.73,7591.0,183.5868,184.0347,183.5768,183.8854,7591.0
2022-02-03 15:00:00,184.73,184.89,184.28,184.43,7888.0,183.8854,184.0447,183.4375,183.5868,7888.0
2022-02-03 15:05:00,184.43,184.52,184.19,184.24,4190.0,183.5868,183.6764,183.3479,183.3976,4190.0
2022-02-03 15:10:00,184.35,184.7,184.24,184.65,4717.0,183.5071,183.8555,183.3976,183.8058,4717.0
2022-02-03 15:15:00,184.73,185.01,184.7,184.93,9143.0,183.8854,184.1641,183.8555,184.0845,9143.0
2022-02-03 15:20:00,185.0,185.26,184.97,184.98,8793.0,184.1542,184.413,184.1243,184.1343,8793.0
2022-02-03 15:25:00,184.98,184.98,184.36,184.43,12201.0,184.1343,184.1343,183.5171,183.5868,12201.0
2022-02-03 15:30:00,184.43,184.47,184.11,184.11,13208.0,183.5868,183.6266,183.2682,183.2682,13208.0
2022-02-03 15:35:00,184.12,184.26,183.59,183.98,28606.0,183.2782,183.4176,182.7506,183.1388,28606.0
2022-02-03 15:40:00,183.98,184.36,183.94,184.18,9069.0,183.1388,183.5171,183.099,183.3379,9069.0
2022-02-03 15:45:00,184.19,184.28,183.77,184.13,25452.0,183.3479,183.4375,182.9298,183.2881,25452.0
2022-02-03 15:50:00,184.13,184.23,182.87,184.0,89655.0,183.2881,183.3877,182.0339,183.1587,89655.0
2022-02-03 15:55:00,183.99,184.44,183.49,183.55,92365.0,183.1488,183.5967,182.6511,182.7108,92365.0
2022-02-04 09:30:00,181.32,183.31,181.04,181.82,42061.0,180.491,182.4719,180.2123,180.9887,42061.0
2022-02-04 09:35:00,181.8,182.86,181.48,182.43,7659.0,180.9688,182.024,180.6503,181.5959,7659.0
2022-02-04 09:40:00,182.86,184.21,182.83,183.63,11877.0,182.024,183.3678,181.9941,182.7904,11877.0
2022-02-04 09:45:00,183.86,184.49,183.71,184.03,8819.0,183.0194,183.6465,182.8701,183.1886,8819.0
2022-02-04 09:50:00,184.23,184.34,183.37,183.63,18217.0,183.3877,183.4972,182.5316,182.7904,18217.0
2022-02-04 09:55:00,183.76,184.39,183.7,184.28,8771.0,182.9198,183.547,182.8601,183.4375,8771.0
2022-02-04 10:00:00,184.36,185.14,184.3,185.06,15975.0,183.5171,184.2935,183.4574,184.2139,15975.0
2022-02-04 10:05:00,185.21,186.04,185.12,185.37,30855.0,184.3632,185.1894,184.2736,184.5225,30855.0
2022-02-04 10:10:00,185.47,185.75,184.75,185.69,8922.0,184.622,184.9007,183.9053,184.841,8922.0
2022-02-04 10:15:00,186.21,186.54,186.03,186.53,7807.0,185.3586,185.6871,185.1795,185.6772,7807.0
2022-02-04 10:20:00,186.6,186.85,186.13,186.17,13184.0,185.7469,185.9957,185.279,185.3188,13184.0
2022-02-04 10:25:00,186.31,186.85,185.49,185.49,11744.0,185.4582,185.9957,184.6419,184.6419,11744.0
2022-02-04 10:30:00,185.6,185.87,185.22,185.59,22157.0,184.7514,185.0202,184.3732,184.7415,22157.0
2022-02-04 10:35:00,185.59,185.79,184.22,184.27,17736.0,184.7415,184.9406,183.3777,183.4275,17736.0
2022-02-04 10:40:00,184.6,184.6,183.35,183.45,14602.0,183.756,183.756,182.5117,182.6113,14602.0
2022-02-04 10:45:00,183.34,183.56,182.4,182.72,26864.0,182.5018,182.7208,181.5661,181.8846,26864.0
2022-02-04 10:50:00,182.73,182.78,182.26,182.57,9363.0,181.8945,181.9443,181.4267,181.7353,9363.0
2022-02-04 10:55:00,182.68,182.85,181.76,181.77,25016.0,181.8448,182.014,180.929,180.9389,25016.0
2022-02-04 11:00:00,181.77,182.39,181.7,182.05,12457.0,180.9389,181.5561,180.8693,181.2177,12457.0
2022-02-04 11:05:00,182.05,182.17,181.55,181.56,8017.0,181.2177,181.3371,180.7199,180.7299,8017.0
2022-02-04 11:10:00,182.04,182.04,180.86,181.06,25439.0,181.2077,181.2077,180.0331,180.2322,25439.0
2022-02-04 11:15:00,181.13,181.56,181.09,181.32,4200.0,180.3019,180.7299,180.262,180.491,4200.0
2022-02-04 11:20:00,181.33,181.51,180.76,181.2,10504.0,180.5009,180.6801,179.9336,180.3715,10504.0
2022-02-04 11:25:00,181.25,181.9,181.11,181.39,17451.0,180.4213,181.0683,180.282,180.5607,17451.0
2022-02-04 11:30:00,181.37,181.86,180.98,181.53,10082.0,180.5408,181.0285,180.1525,180.7,10082.0
2022-02-04 11:35:00,181.63,181.97,181.55,181.62,7216.0,180.7996,181.138,180.7199,180.7896,7216.0
2022-02-04 11:40:00,181.62,182.01,181.5,182.01,11046.0,180.7896,181.1778,180.6702,181.1778,11046.0
2022-02-04 11:45:00,181.84,182.23,181.47,181.47,19350.0,181.0086,181.3968,180.6403,180.6403,19350.0
2022-02-04 11:50:00,181.39,181.43,180.87,181.2,14783.0,180.5607,180.6005,180.0431,180.3715,14783.0
2022-02-04 11:55:00,181.32,181.57,181.1,181.46,5590.0,180.491,180.7399,180.272,180.6304,5590.0
2022-02-04 12:00:00,181.36,181.62,181.08,181.56,4770.0,180.5308,180.7896,180.2521,180.7299,4770.0
2022-02-04 12:05:00,181.43,182.44,181.43,182.38,11797.0,180.6005,181.6059,180.6005,181.5461,11797.0
2022-02-04 12:10:00,182.52,183.15,182.04,183.15,6617.0,181.6855,182.3126,181.2077,182.3126,6617.0
2022-02-04 12:15:00,183.15,183.4,182.87,182.88,9760.0,182.3126,182.5615,182.0339,182.0439,9760.0
2022-02-04 12:20:00,182.96,183.06,182.65,183.0,16756.0,182.1235,182.223,181.8149,182.1633,16756.0
2022-02-04 12:25:00,183.02,183.03,182.4,182.8,4558.0,182.1832,182.1932,181.5661,181.9642,4558.0
2022-02-04 12:30:00,182.8,182.94,182.16,182.3,15359.0,181.9642,182.1036,181.3272,181.4665,15359.0
2022-02-04 12:35:00,182.3,182.41,182.0,182.39,4603.0,181.4665,181.576,181.1679,181.5561,4603.0
2022-02-04 12:40:00,182.51,182.95,182.42,182.87,4519.0,181.6756,182.1135,181.586,182.0339,4519.0
2022-02-04 12:45:00,182.69,182.78,182.52,182.68,4992.0,181.8547,181.9443,181.6855,181.8448,4992.0
2022-02-04 12:50:00,182.68,182.74,182.3,182.3,5053.0,181.8448,181.9045,181.4665,181.4665,5053.0
2022-02-04 12:55:00,182.24,182.71,182.24,182.41,7208.0,181.4068,181.8746,181.4068,181.576,7208.0
2022-02-04 13:00:00,182.49,183.2,182.41,183.17,14382.0,181.6556,182.3624,181.576,182.3325,14382.0
2022-02-04 13:05:00,183.15,183.37,183.08,183.19,7191.0,182.3126,182.5316,182.2429,182.3524,7191.0
2022-02-04 13:10:00,183.19,183.19,182.78,182.8,8491.0,182.3524,182.3524,181.9443,181.9642,8491.0
2022-02-04 13:15:00,182.8,182.88,182.69,182.76,5462.0,181.9642,182.0439,181.8547,181.9244,5462.0
2022-02-04 13:20:00,182.84,183.08,182.81,183.01,6983.0,182.004,182.2429,181.9742,182.1733,6983.0
2022-02-04 13:25:00,182.97,182.97,182.59,182.72,4845.0,182.1334,182.1334,181.7552,181.8846,4845.0
2022-02-04 13:30:00,182.72,183.28,182.68,183.1,15655.0,181.8846,182.442,181.8448,182.2629,15655.0
2022-02-04 13:35:00,183.17,183.33,183.0,183.31,6224.0,182.3325,182.4918,182.1633,182.4719,6224.0
2022-02-04 13:40:00,183.55,183.96,183.55,183.7,3855.0,182.7108,183.1189,182.7108,182.8601,3855.0
2022-02-04 13:45:00,183.6,183.71,183.21,183.53,3000.0,182.7606,182.8701,182.3724,182.6909,3000.0
2022-02-04 13:50:00,183.72,183.93,183.6,183.68,2825.0,182.88,183.0891,182.7606,182.8402,2825.0
2022-02-04 13:55:00,183.71,183.99,183.56,183.87,2645.0,182.8701,183.1488,182.7208,183.0293,2645.0
2022-02-04 14:00:00,183.97,184.04,183.82,183.92,5863.0,183.1289,183.1986,182.9796,183.0791,5863.0
2022-02-04 14:05:00,183.87,184.08,183.83,183.95,5000.0,183.0293,183.2384,182.9895,183.109,5000.0
2022-02-04 14:10:00,183.97,184.07,183.52,183.52,6202.0,183.1289,183.2284,182.6809,182.6809,6202.0
2022-02-04 14:15:00,183.52,183.65,182.88,182.88,13778.0,182.6809,182.8103,182.0439,182.0439,13778.0
2022-02-04 14:20:00,182.9,183.74,182.9,183.41,5542.0,182.0638,182.8999,182.0638,182.5714,5542.0
2022-02-04 14:25:00,183.5,183.75,183.41,183.53,8228.0,182.661,182.9099,182.5714,182.6909,8228.0
2022-02-04 14:30:00,183.57,183.87,183.5,183.59,13219.0,182.7307,183.0293,182.661,182.7506,13219.0
2022-02-04 14:35:00,183.76,184.49,183.68,184.37,14057.0,182.9198,183.6465,182.8402,183.527,14057.0
2022-02-04 14:40:00,184.37,184.57,184.07,184.34,8736.0,183.527,183.7261,183.2284,183.4972,8736.0
2022-02-04 14:45:00,184.26,184.59,184.15,184.59,7290.0,183.4176,183.746,183.3081,183.746,7290.0
2022-02-04 14:50:00,184.63,185.06,184.55,185.06,5558.0,183.7859,184.2139,183.7062,184.2139,5558.0
2022-02-04 14:55:00,185.04,185.1,184.88,184.99,5200.0,184.194,184.2537,184.0347,184.1442,5200.0
2022-02-04 15:00:00,184.99,185.35,184.96,185.26,4880.0,184.1442,184.5026,184.1144,184.413,4880.0
2022-02-04 15:05:00,185.24,185.3,184.97,185.25,6880.0,184.3931,184.4528,184.1243,184.403,6880.0
2022-02-04 15:10:00,185.23,185.67,185.23,185.65,12300.0,184.3831,184.8211,184.3831,184.8012,12300.0
2022-02-04 15:15:00,185.65,185.66,185.36,185.44,5365.0,184.8012,184.8112,184.5125,184.5922,5365.0
2022-02-04 15:20:00,185.33,185.55,185.09,185.47,7841.0,184.4827,184.7017,184.2438,184.622,7841.0
2022-02-04 15:25:00,185.54,185.6,185.17,185.35,10707.0,184.6917,184.7514,184.3234,184.5026,10707.0
2022-02-04 15:30:00,185.43,186.44,185.43,186.37,16997.0,184.5822,185.5876,184.5822,185.5179,16997.0
2022-02-04 15:35:00,186.28,186.62,186.09,186.09,23485.0,185.4283,185.7668,185.2392,185.2392,23485.0
2022-02-04 15:40:00,186.11,186.35,185.72,185.81,29411.0,185.2591,185.498,184.8709,184.9605,29411.0
2022-02-04 15:45:00,185.78,185.96,185.34,185.5,18206.0,184.9306,185.1098,184.4926,184.6519,18206.0
2022-02-04 15:50:00,185.5,186.08,185.16,185.39,47295.0,184.6519,185.2292,184.3134,184.5424,47295.0
2022-02-04 15:55:00,185.34,185.49,185.11,185.32,70935.0,184.4926,184.6419,184.2637,184.4727,70935.0
2022-02-07 09:30:00,186.69,187.08,184.81,185.22,62659.0,185.8364,186.2247,183.965,184.3732,62659.0
2022-02-07 09:35:00,185.22,187.81,185.21,187.33,20697.0,184.3732,186.9513,184.3632,186.4735,20697.0
2022-02-07 09:40:00,187.35,188.47,187.04,188.18,28700.0,186.4934,187.6083,186.1848,187.3196,28700.0
2022-02-07 09:45:00,188.2,188.73,187.97,188.29,26949.0,187.3395,187.8671,187.1106,187.4291,26949.0
2022-02-07 09:50:00,188.52,189.9,188.5,189.75,29037.0,187.6581,189.0318,187.6382,188.8825,29037.0
2022-02-07 09:55:00,189.82,190.0,188.92,188.99,48308.0,188.9521,189.1313,188.0562,188.1259,48308.0
2022-02-07 10:00:00,188.75,188.95,187.78,187.96,26877.0,187.887,188.0861,186.9215,187.1006,26877.0
2022-02-07 10:05:00,187.98,188.02,187.0,187.38,31032.0,187.1205,187.1604,186.145,186.5233,31032.0
2022-02-07 10:10:00,187.49,187.87,186.32,186.64,21345.0,186.6328,187.011,185.4681,185.7867,21345.0
2022-02-07 10:15:00,186.63,186.63,185.53,185.74,23751.0,185.7767,185.7767,184.6817,184.8908,23751.0
2022-02-07 10:20:00,185.84,186.54,185.62,186.51,27723.0,184.9903,185.6871,184.7713,185.6573,27723.0
2022-02-07 10:25:00,186.41,186.91,186.2,186.74,12548.0,185.5577,186.0554,185.3487,185.8862,12548.0
2022-02-07 10:30:00,186.74,187.67,186.17,187.67,15424.0,185.8862,186.812,185.3188,186.812,15424.0
2022-02-07 10:35:00,187.79,188.49,187.5,188.35,11367.0,186.9314,187.6282,186.6427,187.4889,11367.0
2022-02-07 10:40:00,188.11,188.13,187.23,187.4,5113.0,187.2499,187.2699,186.374,186.5432,5113.0
2022-02-07 10:45:00,187.56,188.0,187.19,187.6,21873.0,186.7025,187.1405,186.3342,186.7423,21873.0
2022-02-07 10:50:00,187.67,187.78,187.25,187.39,12505.0,186.812,186.9215,186.3939,186.5332,12505.0
2022-02-07 10:55:00,187.37,187.56,187.24,187.45,14353.0,186.5133,186.7025,186.3839,186.593,14353.0
2022-02-07 11:00:00,187.34,187.75,186.89,187.01,10009.0,186.4835,186.8916,186.0355,186.155,10009.0
2022-02-07 11:05:00,187.0,187.7,187.0,187.16,8940.0,186.145,186.8418,186.145,186.3043,8940.0
2022-02-07 11:10:00,187.16,187.66,187.16,187.58,17373.0,186.3043,186.802,186.3043,186.7224,17373.0
2022-02-07 11:15:00,187.55,187.55,186.84,187.12,8137.0,186.6925,186.6925,185.9858,186.2645,8137.0
2022-02-07 11:20:00,187.2,187.26,187.05,187.13,4967.0,186.3441,186.4038,186.1948,186.2744,4967.0
2022-02-07 11:25:00,187.22,187.55,187.22,187.37,6374.0,186.364,186.6925,186.364,186.5133,6374.0
2022-02-07 11:30:00,187.43,187.49,186.56,186.86,5801.0,186.5731,186.6328,185.707,186.0057,5801.0
2022-02-07 11:35:00,186.82,187.18,186.0,186.03,15182.0,185.9658,186.3242,185.1496,185.1795,15182.0
2022-02-07 11:40:00,186.08,186.32,185.77,185.82,5536.0,185.2292,185.4681,184.9206,184.9704,5536.0
2022-02-07 11:45:00,185.67,186.12,185.6,185.98,17916.0,184.8211,185.269,184.7514,185.1297,17916.0
2022-02-07 11:50:00,186.02,186.65,185.85,186.64,24158.0,185.1695,185.7966,185.0003,185.7867,24158.0
2022-02-07 11:55:00,186.55,186.89,186.41,186.85,5654.0,185.6971,186.0355,185.5577,185.9957,5654.0
2022-02-07 12:00:00,186.83,186.83,186.25,186.5,16171.0,185.9758,185.9758,185.3985,185.6473,16171.0
2022-02-07 12:05:00,186.49,186.49,185.92,185.97,13751.0,185.6374,185.6374,185.07,185.1197,13751.0
2022-02-07 12:10:00,185.82,186.18,185.59,185.99,44417.0,184.9704,185.3288,184.7415,185.1396,44417.0
2022-02-07 12:15:00,185.85,186.56,185.74,186.46,12645.0,185.0003,185.707,184.8908,185.6075,12645.0
2022-02-07 12:20:00,186.43,186.89,186.35,186.63,11186.0,185.5776,186.0355,185.498,185.7767,11186.0
2022-02-07 12:25:00,186.64,186.82,186.05,186.28,7847.0,185.7867,185.9658,185.1994,185.4283,7847.0
2022-02-07 12:30:00,186.2,186.79,186.02,186.5,11281.0,185.3487,185.936,185.1695,185.6473,11281.0
2022-02-07 12:35:00,186.47,186.64,185.83,185.83,7306.0,185.6174,185.7867,184.9804,184.9804,7306.0
2022-02-07 12:40:00,185.95,186.54,185.75,185.97,31488.0,185.0998,185.6871,184.9007,185.1197,31488.0
2022-02-07 12:45:00,185.97,186.53,185.9,186.42,6716.0,185.1197,185.6772,185.0501,185.5677,6716.0
2022-02-07 12:50:00,186.56,186.71,186.41,186.43,5950.0,185.707,185.8563,185.5577,185.5776,5950.0
2022-02-07 12:55:00,186.47,186.64,186.15,186.29,11760.0,185.6174,185.7867,185.2989,185.4383,11760.0
2022-02-07 13:00:00,186.24,186.71,186.0,186.32,11278.0,185.3885,185.8563,185.1496,185.4681,11278.0
2022-02-07 13:05:00,186.31,187.1,186.31,186.92,11254.0,185.4582,186.2446,185.4582,186.0654,11254.0
2022-02-07 13:10:00,186.91,187.42,186.77,187.24,10670.0,186.0554,186.5631,185.9161,186.3839,10670.0
2022-02-07 13:15:00,187.26,187.61,187.18,187.48,7710.0,186.4038,186.7522,186.3242,186.6228,7710.0
2022-02-07 13:20:00,187.39,187.45,186.62,186.63,20113.0,186.5332,186.593,185.7668,185.7767,20113.0
2022-02-07 13:25:00,186.75,186.87,186.44,186.73,25470.0,185.8962,186.0156,185.5876,185.8763,25470.0
2022-02-07 13:30:00,186.71,187.02,186.65,187.0,17787.0,185.8563,186.1649,185.7966,186.145,17787.0
2022-02-07 13:35:00,187.03,187.4,186.9,187.33,13325.0,186.1749,186.5432,186.0455,186.4735,13325.0
2022-02-07 13:40:00,187.31,187.89,187.24,187.38,12298.0,186.4536,187.031,186.3839,186.5233,12298.0
2022-02-07 13:45:00,187.38,187.38,187.0,187.0,6244.0,186.5233,186.5233,186.145,186.145,6244.0
2022-02-07 13:50:00,187.02,187.07,186.57,186.72,7310.0,186.1649,186.2147,185.717,185.8663,7310.0
2022-02-07 13:55:00,186.83,186.99,186.41,186.62,17068.0,185.9758,186.1351,185.5577,185.7668,17068.0
2022-02-07 14:00:00,186.47,187.1,186.43,187.1,11566.0,185.6174,186.2446,185.5776,186.2446,11566.0
2022-02-07 14:05:00,187.19,187.24,186.84,187.04,10039.0,186.3342,186.3839,185.9858,186.1848,10039.0
2022-02-07 14:10:00,187.09,187.64,187.09,187.49,5770.0,186.2346,186.7821,186.2346,186.6328,5770.0
2022-02-07 14:15:00,187.45,187.87,187.2,187.78,14882.0,186.593,187.011,186.3441,186.9215,14882.0
2022-02-07 14:20:00,187.77,188.08,187.73,187.77,13625.0,186.9115,187.2201,186.8717,186.9115,13625.0
2022-02-07 14:25:00,187.82,188.25,187.77,188.25,7276.0,186.9613,187.3893,186.9115,187.3893,7276.0
2022-02-07 14:30:00,188.18,188.35,187.99,188.16,8561.0,187.3196,187.4889,187.1305,187.2997,8561.0
2022-02-07 14:35:00,188.17,188.23,188.04,188.15,13986.0,187.3097,187.3694,187.1803,187.2898,13986.0
2022-02-07 14:40:00,188.18,188.76,188.14,188.66,12895.0,187.3196,187.897,187.2798,187.7974,12895.0
2022-02-07 14:45:00,188.66,188.66,188.26,188.33,9495.0,187.7974,187.7974,187.3993,187.4689,9495.0
2022-02-07 14:50:00,188.37,188.49,188.28,188.38,28079.0,187.5088,187.6282,187.4192,187.5187,28079.0
2022-02-07 14:55:00,188.23,188.37,188.01,188.13,5478.0,187.3694,187.5088,187.1504,187.2699,5478.0
2022-02-07 15:00:00,188.06,188.32,187.86,188.32,5410.0,187.2002,187.459,187.0011,187.459,5410.0
2022-02-07 15:05:00,188.4,188.65,188.25,188.49,13245.0,187.5386,187.7875,187.3893,187.6282,13245.0
2022-02-07 15:10:00,188.49,189.11,188.43,189.09,11871.0,187.6282,188.2454,187.5685,188.2255,11871.0
2022-02-07 15:15:00,189.01,189.22,188.91,189.04,13895.0,188.1458,188.3549,188.0463,188.1757,13895.0
2022-02-07 15:20:00,189.0,189.13,188.75,188.89,11675.0,188.1359,188.2653,187.887,188.0264,11675.0
2022-02-07 15:25:00,188.88,188.96,188.49,188.57,9622.0,188.0164,188.0961,187.6282,187.7078,9622.0
2022-02-07 15:30:00,188.65,189.18,188.59,189.18,29120.0,187.7875,188.3151,187.7278,188.3151,29120.0
2022-02-07 15:35:00,189.2,189.48,188.56,188.61,42435.0,188.335,188.6137,187.6979,187.7477,42435.0
2022-02-07 15:40:00,188.62,188.86,188.36,188.59,26725.0,187.7576,187.9965,187.4988,187.7278,26725.0
2022-02-07 15:45:00,188.54,188.71,188.14,188.22,106296.0,187.678,187.8472,187.2798,187.3594,106296.0
2022-02-07 15:50:00,188.22,188.83,186.77,187.03,77476.0,187.3594,187.9667,185.9161,186.1749,77476.0
2022-02-07 15:55:00,187.09,187.63,186.53,187.36,131575.0,186.2346,186.7721,185.6772,186.5034,131575.0
2022-02-08 09:30:00,187.06,188.0,185.34,185.69,32167.0,186.2047,187.1405,184.4926,184.841,32167.0
2022-02-08 09:35:00,185.84,188.9,185.84,188.03,22789.0,184.9903,188.0363,184.9903,187.1703,22789.0
2022-02-08 09:40:00,188.27,189.0,188.09,188.62,20039.0,187.4092,188.1359,187.23,187.7576,20039.0
2022-02-08 09:45:00,188.8,189.17,188.23,188.98,25033.0,187.9368,188.3051,187.3694,188.116,25033.0
2022-02-08 09:50:00,188.78,189.72,188.35,189.16,28367.0,187.9169,188.8526,187.4889,188.2951,28367.0
2022-02-08 09:55:00,189.04,189.05,187.93,188.02,14604.0,188.1757,188.1857,187.0708,187.1604,14604.0
2022-02-08 10:00:00,188.07,188.07,186.81,187.62,22349.0,187.2101,187.2101,185.9559,186.7622,22349.0
2022-02-08 10:05:00,187.62,188.66,187.47,188.27,7095.0,186.7622,187.7974,186.6129,187.4092,7095.0
2022-02-08 10:10:00,188.28,189.2,188.28,189.12,15479.0,187.4192,188.335,187.4192,188.2553,15479.0
2022-02-08 10:15:00,189.07,189.3,188.7,188.84,22425.0,188.2056,188.4345,187.8373,187.9766,22425.0
2022-02-08 10:20:00,189.0,189.45,188.9,189.35,15677.0,188.1359,188.5838,188.0363,188.4843,15677.0
2022-02-08 10:25:00,189.21,189.56,188.82,189.07,7289.0,188.3449,188.6933,187.9567,188.2056,7289.0
2022-02-08 10:30:00,189.16,189.44,188.98,189.21,4707.0,188.2951,188.5739,188.116,188.3449,4707.0
2022-02-08 10:35:00,189.08,190.36,189.08,190.36,29848.0,188.2155,189.4897,188.2155,189.4897,29848.0
2022-02-08 10:40:00,190.37,191.36,190.19,191.32,99968.0,189.4996,190.4851,189.3204,190.4453,99968.0
2022-02-08 10:45:00,191.38,191.59,191.15,191.52,29044.0,190.505,190.714,190.2761,190.6444,29044.0
2022-02-08 10:50:00,191.56,192.61,191.25,192.43,48795.0,190.6842,191.7294,190.3756,191.5502,48795.0
2022-02-08 10:55:00,192.43,192.66,192.0,192.56,33132.0,191.5502,191.7791,191.1222,191.6796,33132.0
2022-02-08 11:00:00,192.6,193.01,192.52,193.01,71123.0,191.7194,192.1275,191.6398,192.1275,71123.0
2022-02-08 11:05:00,193.14,193.3,192.6,193.12,35980.0,192.257,192.4162,191.7194,192.237,35980.0
2022-02-08 11:10:00,193.01,193.14,192.46,193.03,22401.0,192.1275,192.257,191.5801,192.1475,22401.0
2022-02-08 11:15:00,193.01,193.57,192.98,193.31,46436.0,192.1275,192.685,192.0977,192.4262,46436.0
2022-02-08 11:20:00,193.21,193.42,192.93,193.08,12940.0,192.3266,192.5357,192.0479,192.1972,12940.0
2022-02-08 11:25:00,193.06,193.11,192.78,193.02,35556.0,192.1773,192.2271,191.8986,192.1375,35556.0
2022-02-08 11:30:00,192.98,193.67,192.97,193.42,62811.0,192.0977,192.7845,192.0877,192.5357,62811.0
2022-02-08 11:35:00,193.39,193.82,193.28,193.74,41085.0,192.5058,192.9338,192.3963,192.8542,41085.0
2022-02-08 11:40:00,193.71,193.82,193.22,193.37,27521.0,192.8243,192.9338,192.3366,192.4859,27521.0
2022-02-08 11:45:00,193.46,193.5,193.2,193.34,17367.0,192.5755,192.6153,192.3167,192.456,17367.0
2022-02-08 11:50:00,193.37,193.52,193.16,193.52,15706.0,192.4859,192.6352,192.2769,192.6352,15706.0
2022-02-08 11:55:00,193.52,193.93,193.48,193.51,25144.0,192.6352,193.0433,192.5954,192.6253,25144.0
2022-02-08 12:00:00,193.54,193.94,193.52,193.84,13866.0,192.6551,193.0533,192.6352,192.9538,13866.0
2022-02-08 12:05:00,193.73,194.0,193.53,193.56,25791.0,192.8443,193.113,192.6452,192.675,25791.0
2022-02-08 12:10:00,193.5,193.55,193.0,193.08,24684.0,192.6153,192.6651,192.1176,192.1972,24684.0
2022-02-08 12:15:00,193.01,193.33,192.61,192.67,6774.0,192.1275,192.4461,191.7294,191.7891,6774.0
2022-02-08 12:20:00,192.75,193.33,192.75,193.22,14575.0,191.8687,192.4461,191.8687,192.3366,14575.0
2022-02-08 12:25:00,193.17,193.39,193.07,193.22,9686.0,192.2868,192.5058,192.1873,192.3366,9686.0
2022-02-08 12:30:00,193.17,193.74,193.16,193.46,18036.0,192.2868,192.8542,192.2769,192.5755,18036.0
2022-02-08 12:35:00,193.38,193.44,193.08,193.15,11771.0,192.4959,192.5556,192.1972,192.2669,11771.0
2022-02-08 12:40:00,193.19,193.25,192.7,192.7,8520.0,192.3067,192.3664,191.819,191.819,8520.0
2022-02-08 12:45:00,192.59,193.06,192.5,192.85,68336.0,191.7095,192.1773,191.6199,191.9683,68336.0
2022-02-08 12:50:00,192.85,193.03,192.68,192.93,13770.0,191.9683,192.1475,191.7991,192.0479,13770.0
2022-02-08 12:55:00,192.99,193.03,192.69,193.0,60627.0,192.1076,192.1475,191.809,192.1176,60627.0
2022-02-08 13:00:00,193.0,193.0,192.48,192.51,19692.0,192.1176,192.1176,191.6,191.6298,19692.0
2022-02-08 13:05:00,192.52,192.6,192.26,192.59,15440.0,191.6398,191.7194,191.381,191.7095,15440.0
2022-02-08 13:10:00,192.64,192.65,192.49,192.62,11886.0,191.7592,191.7692,191.6099,191.7393,11886.0
2022-02-08 13:15:00,192.61,192.76,192.43,192.76,12423.0,191.7294,191.8787,191.5502,191.8787,12423.0
2022-02-08 13:20:00,192.72,192.87,192.57,192.58,18106.0,191.8389,191.9882,191.6896,191.6995,18106.0
2022-02-08 13:25:00,192.57,192.85,192.53,192.83,8781.0,191.6896,191.9683,191.6497,191.9484,8781.0
2022-02-08 13:30:00,192.81,193.12,192.63,193.11,10873.0,191.9285,192.237,191.7493,192.2271,10873.0
2022-02-08 13:35:00,193.18,193.36,192.92,193.0,12103.0,192.2968,192.4759,192.038,192.1176,12103.0
2022-02-08 13:40:00,193.06,193.06,192.59,192.73,6638.0,192.1773,192.1773,191.7095,191.8488,6638.0
2022-02-08 13:45:00,192.67,193.01,192.67,192.91,8715.0,191.7891,192.1275,191.7891,192.028,8715.0
2022-02-08 13:50:00,192.92,193.07,192.75,193.05,13283.0,192.038,192.1873,191.8687,192.1674,13283.0
2022-02-08 13:55:00,193.07,193.32,193.04,193.19,10424.0,192.1873,192.4361,192.1574,192.3067,10424.0
2022-02-08 14:00:00,193.19,193.54,192.7,193.0,28478.0,192.3067,192.6551,191.819,192.1176,28478.0
2022-02-08 14:05:00,193.05,193.18,192.94,193.06,19125.0,192.1674,192.2968,192.0579,192.1773,19125.0
2022-02-08 14:10:00,193.06,193.3,193.04,193.12,16006.0,192.1773,192.4162,192.1574,192.237,16006.0
2022-02-08 14:15:00,193.12,193.61,193.11,193.25,27310.0,192.237,192.7248,192.2271,192.3664,27310.0
2022-02-08 14:20:00,193.24,193.29,192.71,192.71,27395.0,192.3565,192.4063,191.8289,191.8289,27395.0
2022-02-08 14:25:00,192.79,192.79,192.08,192.12,21911.0,191.9086,191.9086,191.2018,191.2416,21911.0
2022-02-08 14:30:00,192.1,192.93,192.1,192.9,42272.0,191.2217,192.0479,191.2217,192.018,42272.0
2022-02-08 14:35:00,192.99,193.11,192.45,192.45,22888.0,192.1076,192.2271,191.5701,191.5701,22888.0
2022-02-08 14:40:00,192.47,192.96,192.43,192.93,10494.0,191.59,192.0778,191.5502,192.0479,10494.0
2022-02-08 14:45:00,192.86,193.11,192.5,192.76,7980.0,191.9782,192.2271,191.6199,191.8787,7980.0
2022-02-08 14:50:00,192.85,193.55,192.79,193.44,24932.0,191.9683,192.6651,191.9086,192.5556,24932.0
2022-02-08 14:55:00,193.43,193.51,192.92,193.24,29555.0,192.5456,192.6253,192.038,192.3565,29555.0
2022-02-08 15:00:00,193.19,193.25,192.89,193.13,42507.0,192.3067,192.3664,192.0081,192.247,42507.0
2022-02-08 15:05:00,193.08,193.35,192.7,193.29,55106.0,192.1972,192.466,191.819,192.4063,55106.0
2022-02-08 15:10:00,193.36,194.04,193.36,193.98,39435.0,192.4759,193.1528,192.4759,193.0931,39435.0
2022-02-08 15:15:00,193.95,194.55,193.91,194.41,52783.0,193.0632,193.6605,193.0234,193.5211,52783.0
2022-02-08 15:20:00,194.37,194.51,193.7,193.73,40333.0,193.4813,193.6207,192.8144,192.8443,40333.0
2022-02-08 15:25:00,193.79,193.81,193.13,193.26,15659.0,192.904,192.9239,192.247,192.3764,15659.0
2022-02-08 15:30:00,193.29,193.83,193.23,193.7,39209.0,192.4063,192.9438,192.3465,192.8144,39209.0
2022-02-08 15:35:00,193.69,193.9,193.43,193.62,20842.0,192.8044,193.0135,192.5456,192.7348,20842.0
2022-02-08 15:40:00,193.63,193.77,193.42,193.43,35792.0,192.7447,192.8841,192.5357,192.5456,35792.0
2022-02-08 15:45:00,193.41,193.73,193.3,193.37,44504.0,192.5257,192.8443,192.4162,192.4859,44504.0
2022-02-08 15:50:00,193.4,194.0,193.26,193.68,126404.0,192.5158,193.113,192.3764,192.7945,126404.0
2022-02-08 15:55:00,193.73,194.21,193.73,193.84,113217.0,192.8443,193.3221,192.8443,192.9538,113217.0
2022-02-09 09:30:00,195.01,197.63,195.01,197.19,146757.0,194.1184,196.7264,194.1184,196.2884,146757.0
2022-02-09 09:35:00,197.18,197.29,194.89,196.67,44604.0,196.2785,196.388,193.999,195.7708,44604.0
2022-02-09 09:40:00,196.58,198.5,196.31,197.65,55753.0,195.6812,197.5924,195.4125,196.7463,55753.0
2022-02-09 09:45:00,197.65,197.79,196.13,196.24,60733.0,196.7463,196.8857,195.2333,195.3428,60733.0
2022-02-09 09:50:00,196.15,196.44,194.8,196.31,29717.0,195.2532,195.5419,193.9094,195.4125,29717.0
2022-02-09 09:55:00,196.31,197.76,196.21,197.06,27163.0,195.4125,196.8558,195.3129,196.159,27163.0
2022-02-09 10:00:00,197.09,197.32,196.43,197.05,29470.0,196.1889,196.4178,195.5319,196.1491,29470.0
2022-02-09 10:05:00,197.05,198.14,196.91,197.91,18455.0,196.1491,197.2341,196.0097,197.0051,18455.0
2022-02-09 10:10:00,197.88,197.88,197.0,197.35,10787.0,196.9753,196.9753,196.0993,196.4477,10787.0
2022-02-09 10:15:00,197.39,198.26,197.3,197.48,25492.0,196.4875,197.3535,196.3979,196.5771,25492.0
2022-02-09 10:20:00,197.33,197.55,196.9,196.9,20923.0,196.4278,196.6468,195.9998,195.9998,20923.0
2022-02-09 10:25:00,196.84,197.34,196.67,197.17,11600.0,195.94,196.4377,195.7708,196.2685,11600.0
2022-02-09 10:30:00,197.38,198.92,197.38,198.5,24668.0,196.4776,198.0105,196.4776,197.5924,24668.0
2022-02-09 10:35:00,198.59,199.26,198.18,198.77,32482.0,197.682,198.349,197.2739,197.8612,32482.0
2022-02-09 10:40:00,198.59,198.85,197.61,197.61,26302.0,197.682,197.9408,196.7065,196.7065,26302.0
2022-02-09 10:45:00,197.63,198.0,197.41,197.91,15758.0,196.7264,197.0947,196.5074,197.0051,15758.0
2022-02-09 10:50:00,197.97,198.55,197.83,197.96,30318.0,197.0649,197.6422,196.9255,197.0549,30318.0
2022-02-09 10:55:00,197.88,198.21,197.6,197.74,14743.0,196.9753,197.3038,196.6966,196.8359,14743.0
2022-02-09 11:00:00,197.98,198.08,197.62,197.71,8512.0,197.0748,197.1744,196.7165,196.8061,8512.0
2022-02-09 11:05:00,197.81,197.83,197.24,197.25,10410.0,196.9056,196.9255,196.3382,196.3482,10410.0
2022-02-09 11:10:00,197.3,197.48,196.41,196.68,13737.0,196.3979,196.5771,195.512,195.7808,13737.0
2022-02-09 11:15:00,196.72,196.95,196.49,196.74,17634.0,195.8206,196.0495,195.5916,195.8405,17634.0
2022-02-09 11:20:00,196.75,196.81,196.51,196.52,12722.0,195.8504,195.9102,195.6115,195.6215,12722.0
2022-02-09 11:25:00,196.49,196.58,195.96,196.1,18748.0,195.5916,195.6812,195.0641,195.2034,18748.0
2022-02-09 11:30:00,196.03,196.61,195.83,196.23,23367.0,195.1337,195.7111,194.9347,195.3328,23367.0
2022-02-09 11:35:00,196.23,196.55,195.86,196.17,14107.0,195.3328,195.6514,194.9645,195.2731,14107.0
2022-02-09 11:40:00,196.23,196.39,195.97,196.02,9896.0,195.3328,195.4921,195.074,195.1238,9896.0
2022-02-09 11:45:00,196.07,196.34,195.67,196.08,39295.0,195.1736,195.4423,194.7754,195.1835,39295.0
2022-02-09 11:50:00,196.11,196.37,195.85,195.88,24638.0,195.2134,195.4722,194.9546,194.9844,24638.0
2022-02-09 11:55:00,195.89,196.5,195.89,196.32,12588.0,194.9944,195.6016,194.9944,195.4224,12588.0
2022-02-09 12:00:00,196.31,196.38,195.88,195.91,19674.0,195.4125,195.4821,194.9844,195.0143,19674.0
2022-02-09 12:05:00,195.91,195.96,195.43,195.55,21847.0,195.0143,195.0641,194.5365,194.6559,21847.0
2022-02-09 12:10:00,195.55,195.77,195.24,195.46,14021.0,194.6559,194.8749,194.3474,194.5663,14021.0
2022-02-09 12:15:00,195.54,195.58,195.06,195.39,17118.0,194.646,194.6858,194.1682,194.4967,17118.0
2022-02-09 12:20:00,195.38,195.69,195.26,195.54,10150.0,194.4867,194.7953,194.3673,194.646,10150.0
2022-02-09 12:25:00,195.59,195.84,195.54,195.69,14197.0,194.6958,194.9446,194.646,194.7953,14197.0
2022-02-09 12:30:00,195.75,195.92,195.61,195.84,8368.0,194.855,195.0242,194.7157,194.9446,8368.0
2022-02-09 12:35:00,195.78,196.21,195.67,196.03,13633.0,194.8849,195.3129,194.7754,195.1337,13633.0
2022-02-09 12:40:00,196.29,196.38,195.94,196.02,12723.0,195.3925,195.4821,195.0441,195.1238,12723.0
2022-02-09 12:45:00,196.08,196.4,195.89,196.31,6517.0,195.1835,195.502,194.9944,195.4125,6517.0
2022-02-09 12:50:00,196.41,196.69,196.07,196.15,21107.0,195.512,195.7907,195.1736,195.2532,21107.0
2022-02-09 12:55:00,196.08,196.15,195.53,195.74,11753.0,195.1835,195.2532,194.636,194.8451,11753.0
2022-02-09 13:00:00,195.78,196.18,195.63,196.03,8136.0,194.8849,195.2831,194.7356,195.1337,8136.0
2022-02-09 13:05:00,196.0,196.33,195.85,196.02,9211.0,195.1039,195.4324,194.9546,195.1238,9211.0
2022-02-09 13:10:00,196.09,196.39,195.84,195.89,5402.0,195.1935,195.4921,194.9446,194.9944,5402.0
2022-02-09 13:15:00,195.85,196.06,195.82,196.05,8138.0,194.9546,195.1636,194.9247,195.1536,8138.0
2022-02-09 13:20:00,196.03,196.5,195.99,196.48,34262.0,195.1337,195.6016,195.0939,195.5817,34262.0
2022-02-09 13:25:00,196.52,196.52,195.97,196.14,7177.0,195.6215,195.6215,195.074,195.2432,7177.0
2022-02-09 13:30:00,196.19,196.34,195.99,196.21,7155.0,195.293,195.4423,195.0939,195.3129,7155.0
2022-02-09 13:35:00,196.21,196.55,196.1,196.32,9002.0,195.3129,195.6514,195.2034,195.4224,9002.0
2022-02-09 13:40:00,196.24,196.54,196.2,196.22,19034.0,195.3428,195.6414,195.303,195.3229,19034.0
2022-02-09 13:45:00,196.21,196.31,195.78,195.88,24043.0,195.3129,195.4125,194.8849,194.9844,24043.0
2022-02-09 13:50:00,195.8,196.07,195.78,195.94,7190.0,194.9048,195.1736,194.8849,195.0441,7190.0
2022-02-09 13:55:00,196.07,196.28,196.03,196.21,5903.0,195.1736,195.3826,195.1337,195.3129,5903.0
2022-02-09 14:00:00,196.29,196.5,196.16,196.47,3721.0,195.3925,195.6016,195.2631,195.5717,3721.0
2022-02-09 14:05:00,196.5,197.05,196.49,196.94,7932.0,195.6016,196.1491,195.5916,196.0396,7932.0
2022-02-09 14:10:00,197.0,197.26,196.88,196.94,8860.0,196.0993,196.3581,195.9799,196.0396,8860.0
2022-02-09 14:15:00,197.0,197.07,196.82,197.06,9774.0,196.0993,196.169,195.9201,196.159,9774.0
2022-02-09 14:20:00,196.97,197.4,196.92,197.37,21278.0,196.0694,196.4975,196.0197,196.4676,21278.0
2022-02-09 14:25:00,197.37,197.51,197.21,197.47,9030.0,196.4676,196.607,196.3083,196.5672,9030.0
2022-02-09 14:30:00,197.47,197.53,197.24,197.3,12699.0,196.5672,196.6269,196.3382,196.3979,12699.0
2022-02-09 14:35:00,197.34,197.5,197.31,197.36,6211.0,196.4377,196.597,196.4079,196.4577,6211.0
2022-02-09 14:40:00,197.3,197.44,197.26,197.37,9346.0,196.3979,196.5373,196.3581,196.4676,9346.0
2022-02-09 14:45:00,197.37,197.69,197.2,197.63,35290.0,196.4676,196.7861,196.2984,196.7264,35290.0
2022-02-09 14:50:00,197.62,197.65,196.76,196.84,39309.0,196.7165,196.7463,195.8604,195.94,39309.0
2022-02-09 14:55:00,196.81,197.01,196.79,196.81,30718.0,195.9102,196.1093,195.8903,195.9102,30718.0
2022-02-09 15:00:00,196.83,196.83,196.46,196.61,17370.0,195.9301,195.9301,195.5618,195.7111,17370.0
2022-02-09 15:05:00,196.61,196.7,196.03,196.06,35373.0,195.7111,195.8007,195.1337,195.1636,35373.0
2022-02-09 15:10:00,196.08,196.6,195.96,196.43,24540.0,195.1835,195.7011,195.0641,195.5319,24540.0
2022-02-09 15:15:00,196.44,196.44,195.91,196.27,19601.0,195.5419,195.5419,195.0143,195.3726,19601.0
2022-02-09 15:20:00,196.31,196.53,196.12,196.23,18910.0,195.4125,195.6315,195.2233,195.3328,18910.0
2022-02-09 15:25:00,196.23,196.29,195.94,196.11,20197.0,195.3328,195.3925,195.0441,195.2134,20197.0
2022-02-09 15:30:00,196.19,196.8,196.08,196.77,29445.0,195.293,195.9002,195.1835,195.8704,29445.0
2022-02-09 15:35:00,196.74,197.01,196.46,196.46,25216.0,195.8405,196.1093,195.5618,195.5618,25216.0
2022-02-09 15:40:00,196.44,196.47,196.1,196.46,28844.0,195.5419,195.5717,195.2034,195.5618,28844.0
2022-02-09 15:45:00,196.49,196.86,196.35,196.79,36339.0,195.5916,195.9599,195.4523,195.8903,36339.0
2022-02-09 15:50:00,196.74,197.14,196.53,196.76,72253.0,195.8405,196.2387,195.6315,195.8604,72253.0
2022-02-09 15:55:00,196.7,197.09,196.56,196.88,121542.0,195.8007,196.1889,195.6613,195.9799,121542.0
2022-02-10 09:30:00,194.85,197.71,194.22,197.0,73877.0,193.9591,196.8061,193.332,196.0993,73877.0
2022-02-10 09:35:00,197.2,197.75,196.7,197.34,61354.0,196.2984,196.8459,195.8007,196.4377,61354.0
2022-02-10 09:40:00,197.3,199.43,197.29,198.1,85757.0,196.3979,198.5182,196.388,197.1943,85757.0
2022-02-10 09:45:00,198.17,198.64,196.45,196.49,77914.0,197.264,197.7318,195.5518,195.5916,77914.0
2022-02-10 09:50:00,196.41,200.17,196.31,199.98,80625.0,195.512,199.2548,195.4125,199.0657,80625.0
2022-02-10 09:55:00,199.88,200.37,199.7,200.03,32060.0,198.9661,199.4539,198.787,199.1155,32060.0
2022-02-10 10:00:00,200.0,200.0,199.28,199.53,15074.0,199.0856,199.0856,198.3689,198.6177,15074.0
2022-02-10 10:05:00,199.47,200.5,199.47,200.11,34599.0,198.558,199.5833,198.558,199.1951,34599.0
2022-02-10 10:10:00,200.09,201.42,200.09,200.52,71056.0,199.1752,200.4991,199.1752,199.6032,71056.0
2022-02-10 10:15:00,200.62,200.73,199.53,199.53,46396.0,199.7028,199.8122,198.6177,198.6177,46396.0
2022-02-10 10:20:00,199.53,200.07,199.23,199.87,22173.0,198.6177,199.1553,198.3191,198.9562,22173.0
2022-02-10 10:25:00,199.84,200.08,199.52,199.73,17484.0,198.9263,199.1652,198.6078,198.8168,17484.0
2022-02-10 10:30:00,199.64,200.16,199.29,199.29,24924.0,198.7272,199.2449,198.3788,198.3788,24924.0
2022-02-10 10:35:00,199.43,200.14,199.06,199.95,18565.0,198.5182,199.2249,198.1499,199.0358,18565.0
2022-02-10 10:40:00,200.0,200.19,199.55,199.9,29318.0,199.0856,199.2747,198.6376,198.986,29318.0
2022-02-10 10:45:00,199.9,200.11,199.46,200.02,19875.0,198.986,199.1951,198.5481,199.1055,19875.0
2022-02-10 10:50:00,200.0,200.17,198.36,198.36,34157.0,199.0856,199.2548,197.4531,197.4531,34157.0
2022-02-10 10:55:00,198.38,199.81,198.21,199.47,35113.0,197.473,198.8965,197.3038,198.558,35113.0
2022-02-10 11:00:00,199.41,199.68,198.72,199.55,21512.0,198.4983,198.7671,197.8114,198.6376,21512.0
2022-02-10 11:05:00,199.48,200.0,199.12,199.85,12796.0,198.568,199.0856,198.2096,198.9363,12796.0
2022-02-10 11:10:00,199.96,200.16,199.62,199.7,28658.0,199.0458,199.2449,198.7073,198.787,28658.0
2022-02-10 11:15:00,199.65,200.11,199.51,200.02,17417.0,198.7372,199.1951,198.5978,199.1055,17417.0
2022-02-10 11:20:00,200.03,200.16,199.67,199.92,11020.0,199.1155,199.2449,198.7571,199.006,11020.0
2022-02-10 11:25:00,199.94,200.17,199.75,199.87,13843.0,199.0259,199.2548,198.8367,198.9562,13843.0
2022-02-10 11:30:00,199.93,200.05,198.44,199.03,18373.0,199.0159,199.1354,197.5327,198.12,18373.0
2022-02-10 11:35:00,199.0,199.59,199.0,199.59,7060.0,198.0902,198.6775,198.0902,198.6775,7060.0
2022-02-10 11:40:00,199.69,200.08,199.54,200.0,28149.0,198.777,199.1652,198.6277,199.0856,28149.0
2022-02-10 11:45:00,199.97,200.72,199.9,200.15,45702.0,199.0557,199.8023,198.986,199.2349,45702.0
2022-02-10 11:50:00,200.16,200.74,200.11,200.4,9462.0,199.2449,199.8222,199.1951,199.4838,9462.0
2022-02-10 11:55:00,200.44,201.59,200.44,201.53,23802.0,199.5236,200.6683,199.5236,200.6086,23802.0
2022-02-10 12:00:00,201.55,201.55,200.23,200.25,12628.0,200.6285,200.6285,199.3145,199.3344,12628.0
2022-02-10 12:05:00,200.27,201.13,200.22,200.99,9739.0,199.3544,200.2104,199.3046,200.0711,9739.0
2022-02-10 12:10:00,200.97,201.93,200.95,201.77,12028.0,200.0512,201.0068,200.0312,200.8475,12028.0
2022-02-10 12:15:00,201.76,201.84,200.7,200.73,30584.0,200.8375,200.9172,199.7824,199.8122,30584.0
2022-02-10 12:20:00,200.8,201.18,200.73,201.18,18804.0,199.8819,200.2602,199.8122,200.2602,18804.0
2022-02-10 12:25:00,201.13,201.54,200.9,200.91,10081.0,200.2104,200.6185,199.9815,199.9914,10081.0
2022-02-10 12:30:00,200.97,201.35,200.69,200.77,16446.0,200.0512,200.4294,199.7724,199.8521,16446.0
2022-02-10 12:35:00,200.8,201.41,200.79,201.39,10152.0,199.8819,200.4891,199.872,200.4692,10152.0
2022-02-10 12:40:00,201.46,201.56,201.09,201.37,10972.0,200.5389,200.6385,200.1706,200.4493,10972.0
2022-02-10 12:45:00,201.4,201.42,199.0,200.34,35439.0,200.4792,200.4991,198.0902,199.424,35439.0
2022-02-10 12:50:00,200.34,200.4,199.78,200.32,15269.0,199.424,199.4838,198.8666,199.4041,15269.0
2022-02-10 12:55:00,200.34,200.98,200.21,200.75,10196.0,199.424,200.0611,199.2946,199.8322,10196.0
2022-02-10 13:00:00,200.7,201.09,200.47,200.95,8290.0,199.7824,200.1706,199.5534,200.0312,8290.0
2022-02-10 13:05:00,200.96,201.06,200.32,200.53,6767.0,200.0412,200.1407,199.4041,199.6132,6767.0
2022-02-10 13:10:00,200.42,200.61,199.93,200.14,21619.0,199.5037,199.6928,199.0159,199.2249,21619.0
2022-02-10 13:15:00,200.23,200.23,198.44,198.45,17038.0,199.3145,199.3145,197.5327,197.5427,17038.0
2022-02-10 13:20:00,198.45,199.4,198.37,199.34,16490.0,197.5427,198.4883,197.463,198.4286,16490.0
2022-02-10 13:25:00,199.41,199.47,198.49,198.52,13084.0,198.4983,198.558,197.5825,197.6124,13084.0
2022-02-10 13:30:00,198.54,198.56,197.28,197.46,28585.0,197.6323,197.6522,196.378,196.5572,28585.0
2022-02-10 13:35:00,197.28,197.29,196.08,196.85,30226.0,196.378,196.388,195.1835,195.95,30226.0
2022-02-10 13:40:00,196.96,198.12,196.81,198.05,48167.0,196.0595,197.2142,195.9102,197.1445,48167.0
2022-02-10 13:45:00,197.79,197.95,197.27,197.27,16383.0,196.8857,197.045,196.3681,196.3681,16383.0
2022-02-10 13:50:00,197.4,197.66,197.15,197.3,26172.0,196.4975,196.7563,196.2486,196.3979,26172.0
2022-02-10 13:55:00,197.41,197.47,196.73,197.35,33200.0,196.5074,196.5672,195.8305,196.4477,33200.0
2022-02-10 14:00:00,197.45,197.49,196.63,196.63,13845.0,196.5472,196.5871,195.731,195.731,13845.0
2022-02-10 14:05:00,196.56,197.28,196.08,197.18,19403.0,195.6613,196.378,195.1835,196.2785,19403.0
2022-02-10 14:10:00,197.25,197.25,196.64,196.92,28367.0,196.3482,196.3482,195.7409,196.0197,28367.0
2022-02-10 14:15:00,196.89,196.89,196.37,196.57,13056.0,195.9898,195.9898,195.4722,195.6713,13056.0
2022-02-10 14:20:00,196.57,197.25,196.3,197.25,17292.0,195.6713,196.3482,195.4025,196.3482,17292.0
2022-02-10 14:25:00,197.21,197.27,196.81,196.9,19741.0,196.3083,196.3681,195.9102,195.9998,19741.0
2022-02-10 14:30:00,197.03,197.22,196.61,196.9,25220.0,196.1292,196.3183,195.7111,195.9998,25220.0
2022-02-10 14:35:00,196.99,197.46,196.77,196.98,24151.0,196.0893,196.5572,195.8704,196.0794,24151.0
2022-02-10 14:40:00,197.06,197.18,196.88,196.96,23760.0,196.159,196.2785,195.9799,196.0595,23760.0
2022-02-10 14:45:00,196.87,197.93,196.79,196.79,19473.0,195.9699,197.0251,195.8903,195.8903,19473.0
2022-02-10 14:50:00,196.79,197.04,196.2,196.43,40018.0,195.8903,196.1391,195.303,195.5319,40018.0
2022-02-10 14:55:00,196.44,196.88,196.33,196.88,17032.0,195.5419,195.9799,195.4324,195.9799,17032.0
2022-02-10 15:00:00,196.84,197.09,196.38,196.93,31531.0,195.94,196.1889,195.4821,196.0296,31531.0
2022-02-10 15:05:00,197.02,197.32,196.95,197.32,19419.0,196.1192,196.4178,196.0495,196.4178,19419.0
2022-02-10 15:10:00,197.4,198.32,197.4,197.84,28071.0,196.4975,197.4133,196.4975,196.9355,28071.0
2022-02-10 15:15:00,197.91,198.14,197.15,197.28,25551.0,197.0051,197.2341,196.2486,196.378,25551.0
2022-02-10 15:20:00,197.39,197.78,197.14,197.68,16845.0,196.4875,196.8757,196.2387,196.7762,16845.0
2022-02-10 15:25:00,197.77,198.11,197.55,197.63,22020.0,196.8658,197.2042,196.6468,196.7264,22020.0
2022-02-10 15:30:00,197.55,197.8,197.08,197.19,47691.0,196.6468,196.8956,196.1789,196.2884,47691.0
2022-02-10 15:35:00,197.22,198.0,197.21,197.82,63014.0,196.3183,197.0947,196.3083,196.9156,63014.0
2022-02-10 15:40:00,197.61,198.02,197.01,197.13,62234.0,196.7065,197.1146,196.1093,196.2287,62234.0
2022-02-10 15:45:00,197.09,197.24,196.4,197.15,109341.0,196.1889,196.3382,195.502,196.2486,109341.0
2022-02-10 15:50:00,197.36,198.86,196.7,197.22,158759.0,196.4577,197.9508,195.8007,196.3183,158759.0
2022-02-10 15:55:00,197.43,198.36,197.15,197.62,314866.0,196.5273,197.4531,196.2486,196.7165,314866.0
2022-02-11 09:30:00,209.16,210.5,198.5,201.97,563725.0,208.2037,209.5376,197.5924,201.0466,563725.0
2022-02-11 09:35:00,201.65,204.0,197.52,202.43,220234.0,200.728,203.0673,196.6169,201.5045,220234.0
2022-02-11 09:40:00,202.43,204.63,201.48,204.48,174760.0,201.5045,203.6944,200.5588,203.5451,174760.0
2022-02-11 09:45:00,203.99,204.77,202.45,203.43,126297.0,203.0573,203.8338,201.5244,202.4999,126297.0
2022-02-11 09:50:00,203.33,203.33,201.16,201.54,84791.0,202.4004,202.4004,200.2403,200.6185,84791.0
2022-02-11 09:55:00,201.51,201.66,199.71,199.89,95043.0,200.5887,200.738,198.7969,198.9761,95043.0
2022-02-11 10:00:00,200.02,201.26,199.33,200.8,68271.0,199.1055,200.3398,198.4187,199.8819,68271.0
2022-02-11 10:05:00,200.99,201.41,200.3,200.3,58990.0,200.0711,200.4891,199.3842,199.3842,58990.0
2022-02-11 10:10:00,200.48,201.41,200.06,200.68,46422.0,199.5634,200.4891,199.1453,199.7625,46422.0
2022-02-11 10:15:00,200.68,202.06,200.68,201.9,66481.0,199.7625,201.1362,199.7625,200.9769,66481.0
2022-02-11 10:20:00,201.81,202.4,201.35,202.09,58209.0,200.8873,201.4746,200.4294,201.166,58209.0
2022-02-11 10:25:00,202.09,202.13,200.95,201.28,38807.0,201.166,201.2058,200.0312,200.3597,38807.0
2022-02-11 10:30:00,201.3,204.25,201.27,204.01,72879.0,200.3796,203.3162,200.3498,203.0773,72879.0
2022-02-11 10:35:00,203.9,205.27,203.0,205.07,76297.0,202.9678,204.3315,202.0719,204.1324,76297.0
2022-02-11 10:40:00,205.01,205.65,204.38,205.07,51851.0,204.0727,204.7098,203.4456,204.1324,51851.0
2022-02-11 10:45:00,204.99,206.15,204.68,205.47,51836.0,204.0528,205.2075,203.7442,204.5306,51836.0
2022-02-11 10:50:00,205.46,206.5,205.08,206.31,79391.0,204.5206,205.5559,204.1424,205.3667,79391.0
2022-02-11 10:55:00,206.2,206.67,205.89,206.45,60069.0,205.2572,205.7251,204.9487,205.5061,60069.0
2022-02-11 11:00:00,206.42,206.64,206.11,206.11,278207.0,205.4762,205.6952,205.1677,205.1677,278207.0
2022-02-11 11:05:00,206.0,206.16,204.35,204.35,58577.0,205.0582,205.2174,203.4157,203.4157,58577.0
2022-02-11 11:10:00,204.42,204.68,203.66,203.99,37172.0,203.4854,203.7442,202.7289,203.0573,37172.0
2022-02-11 11:15:00,203.74,203.88,202.79,203.09,30679.0,202.8085,202.9478,201.8628,202.1615,30679.0
2022-02-11 11:20:00,203.19,203.48,202.76,203.06,30513.0,202.261,202.5497,201.833,202.1316,30513.0
2022-02-11 11:25:00,202.98,203.65,202.65,202.66,25761.0,202.052,202.7189,201.7235,201.7334,25761.0
2022-02-11 11:30:00,202.57,202.75,201.61,201.86,29190.0,201.6438,201.823,200.6882,200.9371,29190.0
2022-02-11 11:35:00,202.02,202.1,200.74,200.83,41001.0,201.0964,201.176,199.8222,199.9118,41001.0
2022-02-11 11:40:00,200.8,200.99,200.5,200.58,13019.0,199.8819,200.0711,199.5833,199.6629,13019.0
2022-02-11 11:45:00,200.51,201.45,200.02,201.12,42540.0,199.5933,200.529,199.1055,200.2005,42540.0
2022-02-11 11:50:00,201.2,201.2,200.05,200.23,24092.0,200.2801,200.2801,199.1354,199.3145,24092.0
2022-02-11 11:55:00,200.19,200.85,200.04,200.42,21812.0,199.2747,199.9317,199.1254,199.5037,21812.0
2022-02-11 12:00:00,200.5,200.85,200.03,200.83,35042.0,199.5833,199.9317,199.1155,199.9118,35042.0
2022-02-11 12:05:00,200.93,200.93,199.87,200.37,39111.0,200.0113,200.0113,198.9562,199.4539,39111.0
2022-02-11 12:10:00,200.36,201.28,200.29,201.13,25481.0,199.4439,200.3597,199.3743,200.2104,25481.0
2022-02-11 12:15:00,201.14,201.15,200.0,200.33,30266.0,200.2204,200.2303,199.0856,199.4141,30266.0
2022-02-11 12:20:00,200.43,200.56,200.0,200.03,33810.0,199.5136,199.643,199.0856,199.1155,33810.0
2022-02-11 12:25:00,200.03,200.59,200.0,200.34,30970.0,199.1155,199.6729,199.0856,199.424,30970.0
2022-02-11 12:30:00,200.2,201.04,200.06,200.8,25706.0,199.2847,200.1208,199.1453,199.8819,25706.0
2022-02-11 12:35:00,200.68,200.85,200.25,200.45,13790.0,199.7625,199.9317,199.3344,199.5335,13790.0
2022-02-11 12:40:00,200.57,200.65,200.32,200.65,7750.0,199.653,199.7326,199.4041,199.7326,7750.0
2022-02-11 12:45:00,200.6,200.6,200.0,200.16,22511.0,199.6828,199.6828,199.0856,199.2449,22511.0
2022-02-11 12:50:00,200.05,200.19,199.01,199.04,34241.0,199.1354,199.2747,198.1001,198.13,34241.0
2022-02-11 12:55:00,199.09,199.7,198.2,198.78,53397.0,198.1797,198.787,197.2938,197.8712,53397.0
2022-02-11 13:00:00,198.78,198.8,197.8,198.68,33164.0,197.8712,197.8911,196.8956,197.7716,33164.0
2022-02-11 13:05:00,198.58,199.71,198.32,199.38,20187.0,197.6721,198.7969,197.4133,198.4684,20187.0
2022-02-11 13:10:00,199.39,199.39,198.81,198.97,12099.0,198.4784,198.4784,197.901,198.0603,12099.0
2022-02-11 13:15:00,198.95,199.04,197.82,198.54,14543.0,198.0404,198.13,196.9156,197.6323,14543.0
2022-02-11 13:20:00,198.78,199.0,198.43,198.63,12823.0,197.8712,198.0902,197.5228,197.7219,12823.0
2022-02-11 13:25:00,198.72,198.83,197.68,197.68,26623.0,197.8114,197.9209,196.7762,196.7762,26623.0
2022-02-11 13:30:00,197.81,198.02,197.11,197.33,53436.0,196.9056,197.1146,196.2088,196.4278,53436.0
2022-02-11 13:35:00,197.57,197.58,194.36,194.45,96731.0,196.6667,196.6767,193.4714,193.561,96731.0
2022-02-11 13:40:00,194.64,195.49,193.09,194.08,61601.0,193.7501,194.5962,192.2072,193.1927,61601.0
2022-02-11 13:45:00,194.02,194.02,192.03,192.03,83129.0,193.1329,193.1329,191.152,191.152,83129.0
2022-02-11 13:50:00,192.22,193.33,191.0,193.0,92153.0,191.3412,192.4461,190.1267,192.1176,92153.0
2022-02-11 13:55:00,192.95,192.95,190.52,191.37,56441.0,192.0678,192.0678,189.6489,190.495,56441.0
2022-02-11 14:00:00,191.33,192.3,190.66,191.31,94848.0,190.4552,191.4208,189.7883,190.4353,94848.0
2022-02-11 14:05:00,191.42,191.53,190.35,190.5,56037.0,190.5448,190.6543,189.4797,189.629,56037.0
2022-02-11 14:10:00,190.61,190.9,190.05,190.7,54419.0,189.7385,190.0272,189.1811,189.8281,54419.0
2022-02-11 14:15:00,190.85,190.93,189.31,189.81,77090.0,189.9774,190.0571,188.4445,188.9422,77090.0
2022-02-11 14:20:00,189.65,189.93,189.23,189.58,63159.0,188.7829,189.0616,188.3648,188.7132,63159.0
2022-02-11 14:25:00,189.57,189.77,188.16,188.47,45197.0,188.7033,188.9024,187.2997,187.6083,45197.0
2022-02-11 14:30:00,188.27,190.49,188.06,190.21,59158.0,187.4092,189.6191,187.2002,189.3403,59158.0
2022-02-11 14:35:00,190.21,190.52,189.52,190.2,34702.0,189.3403,189.6489,188.6535,189.3304,34702.0
2022-02-11 14:40:00,190.08,190.35,188.41,188.81,76012.0,189.2109,189.4797,187.5486,187.9467,76012.0
2022-02-11 14:45:00,188.8,189.37,188.52,189.25,43007.0,187.9368,188.5042,187.6581,188.3847,43007.0
2022-02-11 14:50:00,189.13,189.19,188.28,188.28,38865.0,188.2653,188.325,187.4192,187.4192,38865.0
2022-02-11 14:55:00,188.45,190.06,188.26,190.0,53291.0,187.5884,189.191,187.3993,189.1313,53291.0
2022-02-11 15:00:00,189.9,191.32,189.9,191.1,83491.0,189.0318,190.4453,189.0318,190.2263,83491.0
2022-02-11 15:05:00,191.14,191.44,189.71,189.82,36779.0,190.2661,190.5647,188.8426,188.9521,36779.0
2022-02-11 15:10:00,189.78,190.47,189.47,189.9,31629.0,188.9123,189.5992,188.6037,189.0318,31629.0
2022-02-11 15:15:00,189.99,191.02,189.98,190.34,32065.0,189.1214,190.1466,189.1114,189.4698,32065.0
2022-02-11 15:20:00,190.52,191.17,190.14,190.74,26964.0,189.6489,190.296,189.2707,189.8679,26964.0
2022-02-11 15:25:00,190.76,191.83,190.7,191.83,31781.0,189.8878,190.9529,189.8281,190.9529,31781.0
2022-02-11 15:30:00,191.72,192.57,191.65,192.25,77729.0,190.8434,191.6896,190.7738,191.371,77729.0
2022-02-11 15:35:00,192.24,193.0,191.98,192.36,76473.0,191.3611,192.1176,191.1023,191.4805,76473.0
2022-02-11 15:40:00,192.38,192.49,190.85,191.55,79871.0,191.5004,191.6099,189.9774,190.6742,79871.0
2022-02-11 15:45:00,191.55,193.0,191.55,192.94,56224.0,190.6742,192.1176,190.6742,192.0579,56224.0
2022-02-11 15:50:00,193.08,193.53,192.33,192.41,74149.0,192.1972,192.6452,191.4507,191.5303,74149.0
2022-02-11 15:55:00,192.44,193.19,191.93,191.97,146335.0,191.5602,192.3067,191.0525,191.0923,146335.0
2022-02-14 09:30:00,193.67,197.4,193.25,197.09,92469.0,192.7845,196.4975,192.3664,196.1889,92469.0
2022-02-14 09:35:00,197.11,200.5,197.1,199.9,96066.0,196.2088,199.5833,196.1988,198.986,96066.0
2022-02-14 09:40:00,199.65,201.02,199.3,200.66,82425.0,198.7372,200.1009,198.3888,199.7426,82425.0
2022-02-14 09:45:00,200.51,200.63,199.53,200.4,59532.0,199.5933,199.7127,198.6177,199.4838,59532.0
2022-02-14 09:50:00,200.53,203.34,200.52,202.16,55083.0,199.6132,202.4103,199.6032,201.2357,55083.0
2022-02-14 09:55:00,202.29,202.29,200.42,200.5,46607.0,201.3651,201.3651,199.5037,199.5833,46607.0
2022-02-14 10:00:00,200.5,200.99,198.31,198.61,81875.0,199.5833,200.0711,197.4033,197.7019,81875.0
2022-02-14 10:05:00,198.76,200.14,198.6,200.14,26768.0,197.8513,199.2249,197.692,199.2249,26768.0
2022-02-14 10:10:00,200.06,201.75,200.01,200.86,43179.0,199.1453,200.8276,199.0955,199.9417,43179.0
2022-02-14 10:15:00,200.9,201.01,198.57,199.65,37055.0,199.9815,200.091,197.6621,198.7372,37055.0
2022-02-14 10:20:00,199.7,199.83,198.67,199.57,43018.0,198.787,198.9164,197.7617,198.6576,43018.0
2022-02-14 10:25:00,199.41,199.66,198.03,198.56,22918.0,198.4983,198.7471,197.1246,197.6522,22918.0
2022-02-14 10:30:00,198.7,198.89,197.19,197.89,48491.0,197.7915,197.9807,196.2884,196.9852,48491.0
2022-02-14 10:35:00,197.91,198.31,197.86,198.27,9681.0,197.0051,197.4033,196.9554,197.3635,9681.0
2022-02-14 10:40:00,198.21,199.3,198.0,199.0,22157.0,197.3038,198.3888,197.0947,198.0902,22157.0
2022-02-14 10:45:00,199.0,200.02,198.61,200.02,19040.0,198.0902,199.1055,197.7019,199.1055,19040.0
2022-02-14 10:50:00,200.23,200.65,199.69,200.23,36240.0,199.3145,199.7326,198.777,199.3145,36240.0
2022-02-14 10:55:00,200.23,201.16,200.23,200.74,22633.0,199.3145,200.2403,199.3145,199.8222,22633.0
2022-02-14 11:00:00,200.86,201.44,200.6,200.62,34443.0,199.9417,200.519,199.6828,199.7028,34443.0
2022-02-14 11:05:00,200.61,201.05,200.06,200.2,30517.0,199.6928,200.1308,199.1453,199.2847,30517.0
2022-02-14 11:10:00,200.15,200.52,199.38,199.87,65122.0,199.2349,199.6032,198.4684,198.9562,65122.0
2022-02-14 11:15:00,199.83,201.0,199.83,200.52,172736.0,198.9164,200.081,198.9164,199.6032,172736.0
2022-02-14 11:20:00,200.56,201.47,200.28,200.76,33643.0,199.643,200.5489,199.3643,199.8421,33643.0
2022-02-14 11:25:00,200.99,201.12,200.14,200.14,45389.0,200.0711,200.2005,199.2249,199.2249,45389.0
2022-02-14 11:30:00,200.13,200.5,199.48,200.18,20894.0,199.215,199.5833,198.568,199.2648,20894.0
2022-02-14 11:35:00,200.15,200.51,200.1,200.21,11354.0,199.2349,199.5933,199.1851,199.2946,11354.0
2022-02-14 11:40:00,200.31,200.69,200.0,200.09,17059.0,199.3942,199.7724,199.0856,199.1752,17059.0
2022-02-14 11:45:00,200.04,200.45,199.89,200.32,11036.0,199.1254,199.5335,198.9761,199.4041,11036.0
2022-02-14 11:50:00,200.35,200.35,199.63,199.86,13747.0,199.434,199.434,198.7173,198.9462,13747.0
2022-02-14 11:55:00,200.02,200.24,199.87,200.0,14484.0,199.1055,199.3245,198.9562,199.0856,14484.0
2022-02-14 12:00:00,200.01,201.06,199.84,201.06,89405.0,199.0955,200.1407,198.9263,200.1407,89405.0
2022-02-14 12:05:00,201.11,201.75,200.94,201.16,24117.0,200.1905,200.8276,200.0213,200.2403,24117.0
2022-02-14 12:10:00,201.15,201.69,200.88,201.5,47843.0,200.2303,200.7679,199.9616,200.5787,47843.0
2022-02-14 12:15:00,201.5,201.67,200.68,200.75,11399.0,200.5787,200.748,199.7625,199.8322,11399.0
2022-02-14 12:20:00,200.74,201.11,200.63,200.83,9190.0,199.8222,200.1905,199.7127,199.9118,9190.0
2022-02-14 12:25:00,200.74,201.3,200.72,201.3,7484.0,199.8222,200.3796,199.8023,200.3796,7484.0
2022-02-14 12:30:00,201.2,201.91,201.17,201.59,16673.0,200.2801,200.9869,200.2502,200.6683,16673.0
2022-02-14 12:35:00,201.82,201.87,201.23,201.45,8810.0,200.8973,200.947,200.31,200.529,8810.0
2022-02-14 12:40:00,201.6,201.69,200.6,201.24,35429.0,200.6783,200.7679,199.6828,200.3199,35429.0
2022-02-14 12:45:00,201.17,201.33,201.0,201.12,9217.0,200.2502,200.4095,200.081,200.2005,9217.0
2022-02-14 12:50:00,201.05,201.15,200.69,201.15,11621.0,200.1308,200.2303,199.7724,200.2303,11621.0
2022-02-14 12:55:00,201.1,201.1,199.9,200.16,24158.0,200.1806,200.1806,198.986,199.2449,24158.0
2022-02-14 13:00:00,200.16,200.52,199.93,200.27,12959.0,199.2449,199.6032,199.0159,199.3544,12959.0
2022-02-14 13:05:00,200.35,200.6,200.07,200.43,17668.0,199.434,199.6828,199.1553,199.5136,17668.0
2022-02-14 13:10:00,200.51,200.7,199.7,199.7,12146.0,199.5933,199.7824,198.787,198.787,12146.0
2022-02-14 13:15:00,199.71,199.87,199.4,199.67,13039.0,198.7969,198.9562,198.4883,198.7571,13039.0
2022-02-14 13:20:00,199.75,199.75,198.4,198.59,24147.0,198.8367,198.8367,197.4929,197.682,24147.0
2022-02-14 13:25:00,198.51,199.0,198.47,198.75,18594.0,197.6024,198.0902,197.5626,197.8413,18594.0
2022-02-14 13:30:00,198.71,198.77,197.85,198.4,21889.0,197.8015,197.8612,196.9454,197.4929,21889.0
2022-02-14 13:35:00,198.33,198.93,198.33,198.43,11131.0,197.4232,198.0205,197.4232,197.5228,11131.0
2022-02-14 13:40:00,198.53,198.6,198.05,198.48,16161.0,197.6223,197.692,197.1445,197.5725,16161.0
2022-02-14 13:45:00,198.42,198.58,198.11,198.55,11245.0,197.5128,197.6721,197.2042,197.6422,11245.0
2022-02-14 13:50:00,198.55,198.56,195.89,196.0,24406.0,197.6422,197.6522,194.9944,195.1039,24406.0
2022-02-14 13:55:00,195.91,196.91,195.5,196.47,24034.0,195.0143,196.0097,194.6062,195.5717,24034.0
2022-02-14 14:00:00,196.45,196.8,195.4,195.53,27079.0,195.5518,195.9002,194.5066,194.636,27079.0
2022-02-14 14:05:00,195.64,195.65,194.3,194.98,49522.0,194.7455,194.7555,193.4116,194.0885,49522.0
2022-02-14 14:10:00,195.08,196.36,194.75,195.83,30879.0,194.1881,195.4622,193.8596,194.9347,30879.0
2022-02-14 14:15:00,195.86,196.34,195.24,196.25,18814.0,194.9645,195.4423,194.3474,195.3527,18814.0
2022-02-14 14:20:00,196.28,197.4,196.28,196.95,19702.0,195.3826,196.4975,195.3826,196.0495,19702.0
2022-02-14 14:25:00,196.87,198.18,196.32,197.75,24441.0,195.9699,197.2739,195.4224,196.8459,24441.0
2022-02-14 14:30:00,197.5,197.91,196.92,197.91,11724.0,196.597,197.0051,196.0197,197.0051,11724.0
2022-02-14 14:35:00,197.75,198.05,197.06,197.66,31411.0,196.8459,197.1445,196.159,196.7563,31411.0
2022-02-14 14:40:00,197.7,198.1,197.09,197.18,22878.0,196.7961,197.1943,196.1889,196.2785,22878.0
2022-02-14 14:45:00,197.17,197.52,196.74,196.95,17584.0,196.2685,196.6169,195.8405,196.0495,17584.0
2022-02-14 14:50:00,196.95,198.21,196.94,197.45,21130.0,196.0495,197.3038,196.0396,196.5472,21130.0
2022-02-14 14:55:00,197.55,197.91,197.35,197.78,13598.0,196.6468,197.0051,196.4477,196.8757,13598.0
2022-02-14 15:00:00,197.8,198.0,197.43,197.48,14165.0,196.8956,197.0947,196.5273,196.5771,14165.0
2022-02-14 15:05:00,197.42,197.52,196.48,197.45,11198.0,196.5174,196.6169,195.5817,196.5472,11198.0
2022-02-14 15:10:00,197.5,197.56,196.84,197.43,12306.0,196.597,196.6567,195.94,196.5273,12306.0
2022-02-14 15:15:00,197.56,197.57,196.55,196.58,10873.0,196.6567,196.6667,195.6514,195.6812,10873.0
2022-02-14 15:20:00,196.62,197.83,196.2,197.74,11238.0,195.721,196.9255,195.303,196.8359,11238.0
2022-02-14 15:25:00,197.71,197.9,197.41,197.59,20279.0,196.8061,196.9952,196.5074,196.6866,20279.0
2022-02-14 15:30:00,197.51,198.41,197.4,198.14,101023.0,196.607,197.5029,196.4975,197.2341,101023.0
2022-02-14 15:35:00,198.13,198.33,197.9,198.0,19807.0,197.2241,197.4232,196.9952,197.0947,19807.0
2022-02-14 15:40:00,198.05,198.69,197.79,198.13,38642.0,197.1445,197.7816,196.8857,197.2241,38642.0
2022-02-14 15:45:00,198.28,198.35,197.35,198.22,23815.0,197.3735,197.4431,196.4477,197.3137,23815.0
2022-02-14 15:50:00,198.05,198.27,195.91,196.74,83658.0,197.1445,197.3635,195.0143,195.8405,83658.0
2022-02-14 15:55:00,196.8,197.94,196.8,197.15,157244.0,195.9002,197.035,195.9002,196.2486,157244.0
2022-02-15 09:30:00,200.16,202.45,199.95,202.21,104242.0,199.2449,201.5244,199.0358,201.2855,104242.0
2022-02-15 09:35:00,202.5,204.55,202.25,204.55,77874.0,201.5742,203.6148,201.3253,203.6148,77874.0
2022-02-15 09:40:00,204.6,206.82,204.58,206.64,109533.0,203.6646,205.8744,203.6446,205.6952,109533.0
2022-02-15 09:45:00,206.65,207.55,206.2,207.13,140222.0,205.7052,206.6011,205.2572,206.183,140222.0
2022-02-15 09:50:00,207.29,208.0,206.48,207.67,90423.0,206.3423,207.049,205.536,206.7205,90423.0
2022-02-15 09:55:00,207.69,208.2,207.11,207.49,60352.0,206.7404,207.2481,206.1631,206.5413,60352.0
2022-02-15 10:00:00,207.63,207.87,206.48,207.04,38613.0,206.6807,206.9196,205.536,206.0934,38613.0
2022-02-15 10:05:00,207.09,207.99,206.37,207.87,75238.0,206.1432,207.0391,205.4265,206.9196,75238.0
2022-02-15 10:10:00,207.84,208.5,205.31,205.31,65801.0,206.8897,207.5467,204.3713,204.3713,65801.0
2022-02-15 10:15:00,205.31,206.49,205.31,205.73,66025.0,204.3713,205.5459,204.3713,204.7894,66025.0
2022-02-15 10:20:00,205.85,207.5,205.59,207.5,22438.0,204.9088,206.5513,204.65,206.5513,22438.0
2022-02-15 10:25:00,207.29,208.42,207.23,207.69,76609.0,206.3423,207.4671,206.2825,206.7404,76609.0
2022-02-15 10:30:00,207.77,208.43,206.84,208.43,60975.0,206.8201,207.477,205.8943,207.477,60975.0
2022-02-15 10:35:00,208.35,210.37,208.35,209.78,132636.0,207.3974,209.4082,207.3974,208.8209,132636.0
2022-02-15 10:40:00,209.76,210.1,208.92,209.15,44242.0,208.801,209.1394,207.9648,208.1938,44242.0
2022-02-15 10:45:00,209.24,209.7,208.91,209.2,41027.0,208.2833,208.7412,207.9549,208.2435,41027.0
2022-02-15 10:50:00,209.18,209.25,208.53,209.05,45860.0,208.2236,208.2933,207.5766,208.0942,45860.0
2022-02-15 10:55:00,209.05,209.53,208.76,209.01,38727.0,208.0942,208.572,207.8055,208.0544,38727.0
2022-02-15 11:00:00,209.0,209.31,208.44,209.25,55551.0,208.0444,208.353,207.487,208.2933,55551.0
2022-02-15 11:05:00,209.28,210.3,208.9,210.3,42053.0,208.3232,209.3385,207.9449,209.3385,42053.0
2022-02-15 11:10:00,210.41,210.49,209.76,210.3,57956.0,209.448,209.5276,208.801,209.3385,57956.0
2022-02-15 11:15:00,210.38,210.41,209.78,209.89,36981.0,209.4181,209.448,208.8209,208.9304,36981.0
2022-02-15 11:20:00,209.99,210.98,209.92,210.8,49684.0,209.0299,210.0154,208.9602,209.8362,49684.0
2022-02-15 11:25:00,210.69,211.25,210.56,210.87,84339.0,209.7267,210.2842,209.5973,209.9059,84339.0
2022-02-15 11:30:00,210.93,211.2,210.54,210.91,51026.0,209.9656,210.2344,209.5774,209.9457,51026.0
2022-02-15 11:35:00,210.99,210.99,209.7,210.19,75210.0,210.0253,210.0253,208.7412,209.229,75210.0
2022-02-15 11:40:00,210.17,210.21,209.6,210.06,16113.0,209.2091,209.2489,208.6417,209.0996,16113.0
2022-02-15 11:45:00,210.06,210.7,210.0,210.32,52569.0,209.0996,209.7367,209.0399,209.3584,52569.0
2022-02-15 11:50:00,210.17,210.83,210.16,210.71,24745.0,209.2091,209.8661,209.1991,209.7466,24745.0
2022-02-15 11:55:00,210.75,211.1,210.2,210.45,33172.0,209.7864,210.1348,209.239,209.4878,33172.0
2022-02-15 12:00:00,210.47,210.84,209.42,209.52,21376.0,209.5077,209.876,208.4625,208.5621,21376.0
2022-02-15 12:05:00,209.91,210.11,209.47,209.89,25600.0,208.9503,209.1494,208.5123,208.9304,25600.0
2022-02-15 12:10:00,209.95,210.02,209.35,209.49,34593.0,208.9901,209.0598,208.3928,208.5322,34593.0
2022-02-15 12:15:00,209.53,209.54,207.84,208.01,52995.0,208.572,208.582,206.8897,207.059,52995.0
2022-02-15 12:20:00,207.93,208.06,207.52,208.06,26548.0,206.9793,207.1087,206.5712,207.1087,26548.0
2022-02-15 12:25:00,208.06,208.15,207.78,208.06,27620.0,207.1087,207.1983,206.83,207.1087,27620.0
2022-02-15 12:30:00,208.02,208.41,207.62,208.11,20982.0,207.0689,207.4571,206.6707,207.1585,20982.0
2022-02-15 12:35:00,208.18,208.9,208.18,208.28,21618.0,207.2282,207.9449,207.2282,207.3277,21618.0
2022-02-15 12:40:00,208.32,208.58,208.17,208.3,40791.0,207.3675,207.6264,207.2182,207.3476,40791.0
2022-02-15 12:45:00,208.34,208.5,208.19,208.34,32546.0,207.3875,207.5467,207.2381,207.3875,32546.0
2022-02-15 12:50:00,208.3,208.69,208.21,208.63,19132.0,207.3476,207.7359,207.2581,207.6761,19132.0
2022-02-15 12:55:00,208.59,208.61,208.2,208.38,23145.0,207.6363,207.6562,207.2481,207.4273,23145.0
2022-02-15 13:00:00,208.42,208.61,208.25,208.42,26181.0,207.4671,207.6562,207.2979,207.4671,26181.0
2022-02-15 13:05:00,208.41,208.73,208.4,208.62,19093.0,207.4571,207.7757,207.4472,207.6662,19093.0
2022-02-15 13:10:00,208.64,208.73,208.31,208.47,4683.0,207.6861,207.7757,207.3576,207.5169,4683.0
2022-02-15 13:15:00,208.56,208.98,208.35,208.62,39040.0,207.6065,208.0245,207.3974,207.6662,39040.0
2022-02-15 13:20:00,208.73,209.34,208.67,209.34,22825.0,207.7757,208.3829,207.7159,208.3829,22825.0
2022-02-15 13:25:00,209.52,209.67,209.34,209.35,12696.0,208.5621,208.7114,208.3829,208.3928,12696.0
2022-02-15 13:30:00,209.34,209.83,209.33,209.44,64734.0,208.3829,208.8706,208.3729,208.4824,64734.0
2022-02-15 13:35:00,209.39,209.54,208.81,208.87,13069.0,208.4327,208.582,207.8553,207.915,13069.0
2022-02-15 13:40:00,209.03,209.35,209.02,209.12,10224.0,208.0743,208.3928,208.0643,208.1639,10224.0
2022-02-15 13:45:00,209.25,209.31,208.54,209.03,115378.0,208.2933,208.353,207.5865,208.0743,115378.0
2022-02-15 13:50:00,208.97,209.48,208.96,209.34,29020.0,208.0146,208.5222,208.0046,208.3829,29020.0
2022-02-15 13:55:00,209.29,209.4,208.93,209.23,15234.0,208.3331,208.4426,207.9748,208.2734,15234.0
2022-02-15 14:00:00,209.17,209.74,209.11,209.74,16242.0,208.2137,208.7811,208.1539,208.7811,16242.0
2022-02-15 14:05:00,209.77,209.77,209.01,209.52,13813.0,208.8109,208.8109,208.0544,208.5621,13813.0
2022-02-15 14:10:00,209.45,209.56,209.11,209.35,36890.0,208.4924,208.6019,208.1539,208.3928,36890.0
2022-02-15 14:15:00,209.38,209.6,209.07,209.37,19245.0,208.4227,208.6417,208.1141,208.4127,19245.0
2022-02-15 14:20:00,209.38,209.5,209.14,209.22,24392.0,208.4227,208.5422,208.1838,208.2634,24392.0
2022-02-15 14:25:00,209.24,209.39,208.86,209.11,13912.0,208.2833,208.4327,207.9051,208.1539,13912.0
2022-02-15 14:30:00,209.13,209.31,208.83,209.0,11246.0,208.1738,208.353,207.8752,208.0444,11246.0
2022-02-15 14:35:00,209.01,209.26,208.96,209.2,11266.0,208.0544,208.3032,208.0046,208.2435,11266.0
2022-02-15 14:40:00,209.24,209.28,208.9,209.28,31403.0,208.2833,208.3232,207.9449,208.3232,31403.0
2022-02-15 14:45:00,209.21,209.23,208.75,209.08,26342.0,208.2535,208.2734,207.7956,208.1241,26342.0
2022-02-15 14:50:00,209.04,209.43,209.04,209.35,19144.0,208.0843,208.4725,208.0843,208.3928,19144.0
2022-02-15 14:55:00,209.32,209.6,209.15,209.46,25667.0,208.363,208.6417,208.1938,208.5023,25667.0
2022-02-15 15:00:00,209.38,209.75,209.3,209.75,23994.0,208.4227,208.791,208.3431,208.791,23994.0
2022-02-15 15:05:00,209.75,210.05,209.67,209.78,24777.0,208.791,209.0896,208.7114,208.8209,24777.0
2022-02-15 15:10:00,209.75,210.19,209.6,210.0,20719.0,208.791,209.229,208.6417,209.0399,20719.0
2022-02-15 15:15:00,210.0,210.07,209.82,210.0,24918.0,209.0399,209.1095,208.8607,209.0399,24918.0
2022-02-15 15:20:00,210.02,210.2,209.93,210.15,30482.0,209.0598,209.239,208.9702,209.1892,30482.0
2022-02-15 15:25:00,210.19,210.37,209.78,210.0,30346.0,209.229,209.4082,208.8209,209.0399,30346.0
2022-02-15 15:30:00,210.02,210.07,209.66,209.88,40899.0,209.0598,209.1095,208.7014,208.9204,40899.0
2022-02-15 15:35:00,209.84,210.08,209.69,209.75,33709.0,208.8806,209.1195,208.7313,208.791,33709.0
2022-02-15 15:40:00,209.76,210.8,209.66,210.7,47676.0,208.801,209.8362,208.7014,209.7367,47676.0
2022-02-15 15:45:00,210.71,210.76,210.01,210.67,68145.0,209.7466,209.7964,209.0498,209.7068,68145.0
2022-02-15 15:50:00,210.7,211.73,210.69,211.52,93245.0,209.7367,210.762,209.7267,210.5529,93245.0
2022-02-15 15:55:00,211.5,212.0,211.4,211.94,259893.0,210.533,211.0307,210.4335,210.971,259893.0
2022-02-16 09:30:00,208.39,213.95,208.0,213.22,145748.0,207.4372,212.9718,207.049,212.2451,145748.0
2022-02-16 09:35:00,213.24,214.26,212.77,212.77,58038.0,212.2651,213.2804,211.7972,211.7972,58038.0
2022-02-16 09:40:00,212.7,213.04,211.18,212.85,43949.0,211.7275,212.066,210.2145,211.8768,43949.0
2022-02-16 09:45:00,212.91,215.84,212.89,215.46,65482.0,211.9366,214.8532,211.9167,214.4749,65482.0
2022-02-16 09:50:00,215.36,215.42,213.34,213.99,33527.0,214.3754,214.4351,212.3646,213.0116,33527.0
2022-02-16 09:55:00,214.08,214.45,212.6,212.69,51196.0,213.1012,213.4695,211.628,211.7176,51196.0
2022-02-16 10:00:00,213.09,213.52,212.01,212.91,22872.0,212.1157,212.5438,211.0407,211.9366,22872.0
2022-02-16 10:05:00,212.98,213.99,212.51,213.54,30811.0,212.0062,213.0116,211.5384,212.5637,30811.0
2022-02-16 10:10:00,213.56,214.29,212.88,213.57,25628.0,212.5836,213.3103,211.9067,212.5935,25628.0
2022-02-16 10:15:00,213.73,214.46,213.68,214.46,25660.0,212.7528,213.4795,212.703,213.4795,25660.0
2022-02-16 10:20:00,214.37,214.37,213.39,213.99,23072.0,213.3899,213.3899,212.4144,213.0116,23072.0
2022-02-16 10:25:00,214.0,214.87,213.87,214.57,45241.0,213.0216,213.8876,212.8922,213.589,45241.0
2022-02-16 10:30:00,214.51,214.6,214.29,214.5,43147.0,213.5292,213.6188,213.3103,213.5193,43147.0
2022-02-16 10:35:00,214.44,215.56,214.44,215.03,52387.0,213.4596,214.5744,213.4596,214.0469,52387.0
2022-02-16 10:40:00,215.07,215.62,214.69,215.51,36518.0,214.0867,214.6342,213.7084,214.5247,36518.0
2022-02-16 10:45:00,215.44,215.93,215.34,215.68,58999.0,214.455,214.9428,214.3555,214.6939,58999.0
2022-02-16 10:50:00,215.73,217.5,215.67,217.41,67863.0,214.7437,216.5056,214.6839,216.416,67863.0
2022-02-16 10:55:00,217.38,217.72,215.29,215.36,70085.0,216.3861,216.7246,214.3057,214.3754,70085.0
2022-02-16 11:00:00,215.39,215.57,215.02,215.13,64692.0,214.4052,214.5844,214.0369,214.1464,64692.0
2022-02-16 11:05:00,215.04,215.3,214.33,214.79,42480.0,214.0568,214.3156,213.3501,213.808,42480.0
2022-02-16 11:10:00,214.8,215.0,214.1,214.53,25462.0,213.8179,214.017,213.1211,213.5492,25462.0
2022-02-16 11:15:00,214.72,215.11,214.3,214.3,16316.0,213.7383,214.1265,213.3202,213.3202,16316.0
2022-02-16 11:20:00,214.24,214.66,214.09,214.19,15766.0,213.2605,213.6786,213.1112,213.2107,15766.0
2022-02-16 11:25:00,214.31,214.71,214.25,214.59,38168.0,213.3302,213.7283,213.2704,213.6089,38168.0
2022-02-16 11:30:00,214.59,214.63,214.11,214.39,14296.0,213.6089,213.6487,213.1311,213.4098,14296.0
2022-02-16 11:35:00,214.37,214.37,213.71,214.24,17265.0,213.3899,213.3899,212.7329,213.2605,17265.0
2022-02-16 11:40:00,214.24,215.06,214.14,214.73,16795.0,213.2605,214.0767,213.1609,213.7482,16795.0
2022-02-16 11:45:00,214.74,214.89,214.54,214.79,17149.0,213.7582,213.9075,213.5591,213.808,17149.0
2022-02-16 11:50:00,214.77,214.82,214.12,214.13,9805.0,213.7881,213.8378,213.141,213.151,9805.0
2022-02-16 11:55:00,214.21,214.48,214.09,214.11,16973.0,213.2306,213.4994,213.1112,213.1311,16973.0
2022-02-16 12:00:00,214.23,214.23,213.23,213.23,9529.0,213.2505,213.2505,212.2551,212.2551,9529.0
2022-02-16 12:05:00,213.26,213.7,213.14,213.53,11340.0,212.285,212.7229,212.1655,212.5537,11340.0
2022-02-16 12:10:00,213.43,213.6,212.86,212.95,14712.0,212.4542,212.6234,211.8868,211.9764,14712.0
2022-02-16 12:15:00,212.94,213.01,212.14,212.19,21361.0,211.9664,212.0361,211.1701,211.2199,21361.0
2022-02-16 12:20:00,212.23,212.23,210.41,210.41,56388.0,211.2597,211.2597,209.448,209.448,56388.0
2022-02-16 12:25:00,210.43,211.09,210.21,211.02,31572.0,209.4679,210.1249,209.2489,210.0552,31572.0
2022-02-16 12:30:00,210.95,210.96,209.54,210.42,56469.0,209.9855,209.9955,208.582,209.4579,56469.0
2022-02-16 12:35:00,210.37,210.93,209.86,210.81,13740.0,209.4082,209.9656,208.9005,209.8462,13740.0
2022-02-16 12:40:00,210.75,211.55,210.75,211.25,11603.0,209.7864,210.5828,209.7864,210.2842,11603.0
2022-02-16 12:45:00,211.36,211.61,211.03,211.44,6803.0,210.3936,210.6425,210.0652,210.4733,6803.0
2022-02-16 12:50:00,211.61,211.69,211.0,211.0,8534.0,210.6425,210.7221,210.0353,210.0353,8534.0
2022-02-16 12:55:00,211.01,211.49,210.83,211.12,6577.0,210.0452,210.5231,209.8661,210.1547,6577.0
2022-02-16 13:00:00,211.11,211.7,211.07,211.5,15784.0,210.1448,210.7321,210.105,210.533,15784.0
2022-02-16 13:05:00,211.52,212.42,211.52,212.28,19589.0,210.5529,211.4488,210.5529,211.3094,19589.0
2022-02-16 13:10:00,212.38,212.4,212.13,212.28,10695.0,211.409,211.4289,211.1601,211.3094,10695.0
2022-02-16 13:15:00,212.29,213.14,212.29,213.02,14422.0,211.3194,212.1655,211.3194,212.0461,14422.0
2022-02-16 13:20:00,213.09,213.26,212.94,213.08,22122.0,212.1157,212.285,211.9664,212.1058,22122.0
2022-02-16 13:25:00,213.06,213.38,212.99,213.18,13850.0,212.0859,212.4044,212.0162,212.2053,13850.0
2022-02-16 13:30:00,213.28,213.45,213.04,213.41,27507.0,212.3049,212.4741,212.066,212.4343,27507.0
2022-02-16 13:35:00,213.4,213.53,213.01,213.04,14493.0,212.4243,212.5537,212.0361,212.066,14493.0
2022-02-16 13:40:00,212.95,213.21,212.75,212.75,12034.0,211.9764,212.2352,211.7773,211.7773,12034.0
2022-02-16 13:45:00,212.77,213.0,212.68,212.71,9291.0,211.7972,212.0262,211.7076,211.7375,9291.0
2022-02-16 13:50:00,212.73,213.53,212.73,213.06,12252.0,211.7574,212.5537,211.7574,212.0859,12252.0
2022-02-16 13:55:00,213.05,213.2,212.52,213.2,8618.0,212.0759,212.2252,211.5483,212.2252,8618.0
2022-02-16 14:00:00,213.0,214.13,211.7,212.51,29931.0,212.0262,213.151,210.7321,211.5384,29931.0
2022-02-16 14:05:00,212.71,213.51,212.26,213.25,17313.0,211.7375,212.5338,211.2895,212.275,17313.0
2022-02-16 14:10:00,213.28,213.34,212.41,212.75,15851.0,212.3049,212.3646,211.4388,211.7773,15851.0
2022-02-16 14:15:00,212.74,213.91,212.74,213.85,40108.0,211.7673,212.932,211.7673,212.8723,40108.0
2022-02-16 14:20:00,213.6,214.42,213.57,214.29,14868.0,212.6234,213.4397,212.5935,213.3103,14868.0
2022-02-16 14:25:00,214.26,215.1,214.17,214.69,17226.0,213.2804,214.1165,213.1908,213.7084,17226.0
2022-02-16 14:30:00,214.69,214.92,214.34,214.39,26979.0,213.7084,213.9374,213.36,213.4098,26979.0
2022-02-16 14:35:00,214.4,214.75,214.29,214.35,78931.0,213.4197,213.7681,213.3103,213.37,78931.0
2022-02-16 14:40:00,214.41,214.82,214.0,214.68,39369.0,213.4297,213.8378,213.0216,213.6985,39369.0
2022-02-16 14:45:00,214.7,214.9,214.12,214.12,23646.0,213.7184,213.9175,213.141,213.141,23646.0
2022-02-16 14:50:00,214.12,214.23,213.71,213.91,17686.0,213.141,213.2505,212.7329,212.932,17686.0
2022-02-16 14:55:00,213.87,214.19,213.8,214.14,26935.0,212.8922,213.2107,212.8225,213.1609,26935.0
2022-02-16 15:00:00,214.19,214.68,213.96,214.48,21155.0,213.2107,213.6985,212.9818,213.4994,21155.0
2022-02-16 15:05:00,214.52,214.53,214.03,214.35,17412.0,213.5392,213.5492,213.0514,213.37,17412.0
2022-02-16 15:10:00,214.41,214.47,213.61,213.78,18210.0,213.4297,213.4894,212.6334,212.8026,18210.0
2022-02-16 15:15:00,213.77,214.03,213.29,213.69,25473.0,212.7926,213.0514,212.3148,212.713,25473.0
2022-02-16 15:20:00,213.69,213.72,213.19,213.49,17709.0,212.713,212.7429,212.2153,212.5139,17709.0
2022-02-16 15:25:00,213.47,213.84,213.41,213.63,22795.0,212.494,212.8623,212.4343,212.6533,22795.0
2022-02-16 15:30:00,213.62,213.8,213.15,213.4,26595.0,212.6433,212.8225,212.1755,212.4243,26595.0
2022-02-16 15:35:00,213.41,213.97,213.34,213.9,24656.0,212.4343,212.9917,212.3646,212.922,24656.0
2022-02-16 15:40:00,213.93,214.29,213.74,213.74,24832.0,212.9519,213.3103,212.7628,212.7628,24832.0
2022-02-16 15:45:00,213.73,214.0,213.47,213.73,41108.0,212.7528,213.0216,212.494,212.7528,41108.0
2022-02-16 15:50:00,213.77,214.14,213.74,213.8,50226.0,212.7926,213.1609,212.7628,212.8225,50226.0
2022-02-16 15:55:00,213.8,213.97,213.47,213.76,129448.0,212.8225,212.9917,212.494,212.7827,129448.0
2022-02-17 09:30:00,211.07,211.29,209.67,210.41,32828.0,210.105,210.324,208.7114,209.448,32828.0
2022-02-17 09:35:00,210.88,210.88,209.03,210.45,9537.0,209.9158,209.9158,208.0743,209.4878,9537.0
2022-02-17 09:40:00,210.78,211.25,209.78,210.48,25592.0,209.8163,210.2842,208.8209,209.5177,25592.0
2022-02-17 09:45:00,210.25,210.52,208.02,208.51,33613.0,209.2887,209.5575,207.0689,207.5567,33613.0
2022-02-17 09:50:00,208.53,208.96,207.64,208.17,38661.0,207.5766,208.0046,206.6907,207.2182,38661.0
2022-02-17 09:55:00,208.24,208.47,207.02,207.39,78295.0,207.2879,207.5169,206.0735,206.4418,78295.0
2022-02-17 10:00:00,207.43,208.63,207.08,208.17,35736.0,206.4816,207.6761,206.1332,207.2182,35736.0
2022-02-17 10:05:00,208.37,208.39,207.54,208.16,15271.0,207.4173,207.4372,206.5911,207.2083,15271.0
2022-02-17 10:10:00,208.05,208.55,207.43,208.55,22352.0,207.0988,207.5965,206.4816,207.5965,22352.0
2022-02-17 10:15:00,208.5,209.24,208.21,208.3,24401.0,207.5467,208.2833,207.2581,207.3476,24401.0
2022-02-17 10:20:00,208.17,208.17,207.1,207.32,16046.0,207.2182,207.2182,206.1531,206.3721,16046.0
2022-02-17 10:25:00,207.22,207.26,206.79,207.0,30153.0,206.2726,206.3124,205.8445,206.0536,30153.0
2022-02-17 10:30:00,206.9,207.08,206.66,206.86,21226.0,205.954,206.1332,205.7151,205.9142,21226.0
2022-02-17 10:35:00,206.86,207.23,206.49,207.23,17940.0,205.9142,206.2825,205.5459,206.2825,17940.0
2022-02-17 10:40:00,207.02,207.48,206.68,207.26,14236.0,206.0735,206.5314,205.735,206.3124,14236.0
2022-02-17 10:45:00,207.36,208.11,206.68,207.24,17932.0,206.4119,207.1585,205.735,206.2925,17932.0
2022-02-17 10:50:00,207.16,207.63,206.78,207.61,15447.0,206.2129,206.6807,205.8346,206.6608,15447.0
2022-02-17 10:55:00,207.7,208.51,207.5,208.49,20256.0,206.7504,207.5567,206.5513,207.5368,20256.0
2022-02-17 11:00:00,208.45,209.35,208.19,209.21,18457.0,207.497,208.3928,207.2381,208.2535,18457.0
2022-02-17 11:05:00,209.29,209.98,209.21,209.5,50815.0,208.3331,209.02,208.2535,208.5422,50815.0
2022-02-17 11:10:00,209.47,210.19,208.73,210.11,24548.0,208.5123,209.229,207.7757,209.1494,24548.0
2022-02-17 11:15:00,210.19,210.38,209.88,210.38,6780.0,209.229,209.4181,208.9204,209.4181,6780.0
2022-02-17 11:20:00,210.32,210.83,210.32,210.49,7373.0,209.3584,209.8661,209.3584,209.5276,7373.0
2022-02-17 11:25:00,210.45,211.37,210.45,211.17,9617.0,209.4878,210.4036,209.4878,210.2045,9617.0
2022-02-17 11:30:00,211.1,211.28,210.79,211.2,7331.0,210.1348,210.314,209.8263,210.2344,7331.0
2022-02-17 11:35:00,211.22,211.41,210.75,210.82,12706.0,210.2543,210.4434,209.7864,209.8561,12706.0
2022-02-17 11:40:00,210.73,210.89,210.62,210.87,7860.0,209.7665,209.9258,209.657,209.9059,7860.0
2022-02-17 11:45:00,210.74,211.47,210.63,211.46,10898.0,209.7765,210.5031,209.667,210.4932,10898.0
2022-02-17 11:50:00,211.29,211.55,210.97,210.98,9735.0,210.324,210.5828,210.0054,210.0154,9735.0
2022-02-17 11:55:00,211.04,211.24,210.41,210.47,5872.0,210.0751,210.2742,209.448,209.5077,5872.0
2022-02-17 12:00:00,210.61,211.16,210.34,210.99,7097.0,209.6471,210.1946,209.3783,210.0253,7097.0
2022-02-17 12:05:00,211.06,211.22,210.86,211.11,6487.0,210.095,210.2543,209.8959,210.1448,6487.0
2022-02-17 12:10:00,211.17,211.33,210.91,211.25,22778.0,210.2045,210.3638,209.9457,210.2842,22778.0
2022-02-17 12:15:00,211.15,211.29,211.08,211.29,6383.0,210.1846,210.324,210.1149,210.324,6383.0
2022-02-17 12:20:00,211.2,211.83,211.2,211.83,9299.0,210.2344,210.8615,210.2344,210.8615,9299.0
2022-02-17 12:25:00,211.83,212.58,211.83,212.47,37867.0,210.8615,211.6081,210.8615,211.4986,37867.0
2022-02-17 12:30:00,212.45,212.75,212.3,212.42,15088.0,211.4787,211.7773,211.3294,211.4488,15088.0
2022-02-17 12:35:00,212.4,212.63,212.22,212.37,5374.0,211.4289,211.6578,211.2497,211.399,5374.0
2022-02-17 12:40:00,212.45,212.46,212.22,212.44,8432.0,211.4787,211.4886,211.2497,211.4687,8432.0
2022-02-17 12:45:00,212.43,212.43,211.75,212.2,8780.0,211.4588,211.4588,210.7819,211.2298,8780.0
2022-02-17 12:50:00,212.1,212.26,211.9,212.23,5382.0,211.1303,211.2895,210.9312,211.2597,5382.0
2022-02-17 12:55:00,212.15,213.07,212.15,212.91,31786.0,211.18,212.0958,211.18,211.9366,31786.0
2022-02-17 13:00:00,212.92,213.07,212.6,212.62,53449.0,211.9465,212.0958,211.628,211.6479,53449.0
2022-02-17 13:05:00,212.66,212.98,212.57,212.76,12822.0,211.6877,212.0062,211.5981,211.7872,12822.0
2022-02-17 13:10:00,212.76,212.8,212.32,212.48,16885.0,211.7872,211.8271,211.3493,211.5085,16885.0
2022-02-17 13:15:00,212.42,212.94,212.4,212.55,12893.0,211.4488,211.9664,211.4289,211.5782,12893.0
2022-02-17 13:20:00,212.56,212.76,211.85,211.86,10780.0,211.5882,211.7872,210.8814,210.8914,10780.0
2022-02-17 13:25:00,211.81,211.81,211.17,211.36,16399.0,210.8416,210.8416,210.2045,210.3936,16399.0
2022-02-17 13:30:00,211.41,211.6,211.05,211.44,25262.0,210.4434,210.6326,210.0851,210.4733,25262.0
2022-02-17 13:35:00,211.44,211.44,210.92,210.99,8016.0,210.4733,210.4733,209.9557,210.0253,8016.0
2022-02-17 13:40:00,210.97,211.21,210.84,211.15,7744.0,210.0054,210.2443,209.876,210.1846,7744.0
2022-02-17 13:45:00,211.02,211.15,210.91,211.08,5049.0,210.0552,210.1846,209.9457,210.1149,5049.0
2022-02-17 13:50:00,210.97,211.67,210.97,211.54,21931.0,210.0054,210.7022,210.0054,210.5728,21931.0
2022-02-17 13:55:00,211.53,211.71,211.38,211.69,8589.0,210.5629,210.742,210.4136,210.7221,8589.0
2022-02-17 14:00:00,211.62,211.68,211.29,211.31,7283.0,210.6525,210.7122,210.324,210.3439,7283.0
2022-02-17 14:05:00,211.24,211.6,211.18,211.55,9596.0,210.2742,210.6326,210.2145,210.5828,9596.0
2022-02-17 14:10:00,211.56,211.62,211.2,211.41,12248.0,210.5927,210.6525,210.2344,210.4434,12248.0
2022-02-17 14:15:00,211.4,211.4,211.09,211.21,6726.0,210.4335,210.4335,210.1249,210.2443,6726.0
2022-02-17 14:20:00,211.13,211.14,210.41,210.43,8236.0,210.1647,210.1747,209.448,209.4679,8236.0
2022-02-17 14:25:00,210.46,210.87,210.45,210.78,10304.0,209.4978,209.9059,209.4878,209.8163,10304.0
2022-02-17 14:30:00,210.73,210.83,210.14,210.34,8975.0,209.7665,209.8661,209.1792,209.3783,8975.0
2022-02-17 14:35:00,210.35,210.51,210.2,210.36,11080.0,209.3883,209.5475,209.239,209.3982,11080.0
2022-02-17 14:40:00,210.32,210.33,209.78,209.86,37378.0,209.3584,209.3684,208.8209,208.9005,37378.0
2022-02-17 14:45:00,209.9,210.21,209.84,210.09,22835.0,208.9403,209.2489,208.8806,209.1295,22835.0
2022-02-17 14:50:00,210.09,210.15,209.68,209.79,7372.0,209.1295,209.1892,208.7213,208.8308,7372.0
2022-02-17 14:55:00,209.83,210.01,209.64,209.77,2600.0,208.8706,209.0498,208.6815,208.8109,2600.0
2022-02-17 15:00:00,209.76,210.02,209.61,209.61,5120.0,208.801,209.0598,208.6516,208.6516,5120.0
2022-02-17 15:05:00,209.62,209.83,209.36,209.36,7966.0,208.6616,208.8706,208.4028,208.4028,7966.0
2022-02-17 15:10:00,209.34,209.56,209.06,209.17,15576.0,208.3829,208.6019,208.1042,208.2137,15576.0
2022-02-17 15:15:00,209.2,209.52,209.03,209.48,13285.0,208.2435,208.5621,208.0743,208.5222,13285.0
2022-02-17 15:20:00,209.56,210.0,209.56,209.75,5286.0,208.6019,209.0399,208.6019,208.791,5286.0
2022-02-17 15:25:00,209.8,210.04,209.68,209.72,8714.0,208.8408,209.0797,208.7213,208.7611,8714.0
2022-02-17 15:30:00,209.77,210.0,208.97,209.11,17410.0,208.8109,209.0399,208.0146,208.1539,17410.0
2022-02-17 15:35:00,209.12,209.82,209.1,209.76,25778.0,208.1639,208.8607,208.144,208.801,25778.0
2022-02-17 15:40:00,209.69,210.0,209.65,209.89,12679.0,208.7313,209.0399,208.6915,208.9304,12679.0
2022-02-17 15:45:00,209.92,210.0,209.64,209.65,36202.0,208.9602,209.0399,208.6815,208.6915,36202.0
2022-02-17 15:50:00,209.55,209.65,208.43,208.92,64829.0,208.5919,208.6915,207.477,207.9648,64829.0
2022-02-17 15:55:00,208.95,209.5,208.92,209.3,132871.0,207.9947,208.5422,207.9648,208.3431,132871.0
2022-02-18 09:30:00,208.88,210.6,208.41,208.75,59125.0,207.925,209.6371,207.4571,207.7956,59125.0
2022-02-18 09:35:00,208.55,208.56,207.67,208.05,12943.0,207.5965,207.6065,206.7205,207.0988,12943.0
2022-02-18 09:40:00,208.2,208.39,207.36,207.72,8589.0,207.2481,207.4372,206.4119,206.7703,8589.0
2022-02-18 09:45:00,207.83,209.23,207.38,209.23,8960.0,206.8798,208.2734,206.4318,208.2734,8960.0
2022-02-18 09:50:00,209.26,210.02,209.26,210.02,7378.0,208.3032,209.0598,208.3032,209.0598,7378.0
2022-02-18 09:55:00,210.07,210.28,208.61,208.83,15592.0,209.1095,209.3186,207.6562,207.8752,15592.0
2022-02-18 10:00:00,208.67,208.67,207.23,207.79,12119.0,207.7159,207.7159,206.2825,206.84,12119.0
2022-02-18 10:05:00,207.81,208.39,207.44,207.72,14115.0,206.8599,207.4372,206.4916,206.7703,14115.0
2022-02-18 10:10:00,207.91,209.11,207.84,209.11,34453.0,206.9594,208.1539,206.8897,208.1539,34453.0
2022-02-18 10:15:00,209.02,209.57,208.32,208.66,10302.0,208.0643,208.6118,207.3675,207.706,10302.0
2022-02-18 10:20:00,208.66,208.66,207.92,208.1,8200.0,207.706,207.706,206.9694,207.1486,8200.0
2022-02-18 10:25:00,208.14,208.23,207.65,207.65,9349.0,207.1884,207.278,206.7006,206.7006,9349.0
2022-02-18 10:30:00,207.5,207.52,206.93,207.22,17666.0,206.5513,206.5712,205.9839,206.2726,17666.0
2022-02-18 10:35:00,207.14,207.59,207.09,207.12,13060.0,206.1929,206.6409,206.1432,206.173,13060.0
2022-02-18 10:40:00,207.21,207.46,206.95,207.28,16261.0,206.2626,206.5115,206.0038,206.3323,16261.0
2022-02-18 10:45:00,207.3,207.45,206.5,206.89,10085.0,206.3522,206.5015,205.5559,205.9441,10085.0
2022-02-18 10:50:00,206.88,207.09,206.69,206.82,9661.0,205.9341,206.1432,205.745,205.8744,9661.0
2022-02-18 10:55:00,206.77,206.77,206.09,206.43,12965.0,205.8246,205.8246,205.1477,205.4862,12965.0
2022-02-18 11:00:00,206.53,206.54,204.72,205.1,21423.0,205.5857,205.5957,203.784,204.1623,21423.0
2022-02-18 11:05:00,205.02,205.81,205.02,205.46,14734.0,204.0826,204.869,204.0826,204.5206,14734.0
2022-02-18 11:10:00,205.41,205.97,205.41,205.88,19459.0,204.4709,205.0283,204.4709,204.9387,19459.0
2022-02-18 11:15:00,205.84,206.44,205.78,206.3,14364.0,204.8989,205.4961,204.8392,205.3568,14364.0
2022-02-18 11:20:00,206.31,207.0,206.24,206.32,28989.0,205.3667,206.0536,205.2971,205.3767,28989.0
2022-02-18 11:25:00,206.35,206.71,205.96,205.96,8053.0,205.4066,205.7649,205.0183,205.0183,8053.0
2022-02-18 11:30:00,205.94,206.39,205.51,205.63,27691.0,204.9984,205.4464,204.5704,204.6898,27691.0
2022-02-18 11:35:00,205.68,206.29,205.58,206.18,15995.0,204.7396,205.3468,204.6401,205.2373,15995.0
2022-02-18 11:40:00,206.18,206.31,206.01,206.17,12084.0,205.2373,205.3667,205.0681,205.2274,12084.0
2022-02-18 11:45:00,206.1,206.71,206.1,206.19,10704.0,205.1577,205.7649,205.1577,205.2473,10704.0
2022-02-18 11:50:00,206.27,206.31,205.83,205.97,5571.0,205.3269,205.3667,204.8889,205.0283,5571.0
2022-02-18 11:55:00,205.8,206.13,205.71,205.93,11173.0,204.8591,205.1876,204.7695,204.9885,11173.0
2022-02-18 12:00:00,206.06,206.43,206.02,206.34,5980.0,205.1179,205.4862,205.0781,205.3966,5980.0
2022-02-18 12:05:00,206.41,207.06,206.37,207.06,4062.0,205.4663,206.1133,205.4265,206.1133,4062.0
2022-02-18 12:10:00,207.18,207.43,206.92,206.98,8455.0,206.2328,206.4816,205.9739,206.0337,8455.0
2022-02-18 12:15:00,206.93,207.85,206.93,207.77,10037.0,205.9839,206.8997,205.9839,206.8201,10037.0
2022-02-18 12:20:00,207.87,208.0,207.53,207.53,13737.0,206.9196,207.049,206.5812,206.5812,13737.0
2022-02-18 12:25:00,207.46,207.74,207.46,207.58,5088.0,206.5115,206.7902,206.5115,206.6309,5088.0
2022-02-18 12:30:00,207.52,208.02,206.98,207.44,15770.0,206.5712,207.0689,206.0337,206.4916,15770.0
2022-02-18 12:35:00,207.47,207.51,206.65,206.84,14712.0,206.5214,206.5613,205.7052,205.8943,14712.0
2022-02-18 12:40:00,206.89,207.23,206.84,206.89,13620.0,205.9441,206.2825,205.8943,205.9441,13620.0
2022-02-18 12:45:00,206.91,206.97,206.7,206.78,10596.0,205.964,206.0237,205.755,205.8346,10596.0
2022-02-18 12:50:00,206.72,207.07,206.66,207.0,20613.0,205.7749,206.1233,205.7151,206.0536,20613.0
2022-02-18 12:55:00,207.0,207.92,206.97,207.67,28748.0,206.0536,206.9694,206.0237,206.7205,28748.0
2022-02-18 13:00:00,207.77,207.96,207.54,207.83,7092.0,206.8201,207.0092,206.5911,206.8798,7092.0
2022-02-18 13:05:00,207.83,208.21,207.61,208.11,9076.0,206.8798,207.2581,206.6608,207.1585,9076.0
2022-02-18 13:10:00,208.13,208.17,207.76,207.88,10824.0,207.1784,207.2182,206.8101,206.9296,10824.0
2022-02-18 13:15:00,207.8,208.1,207.56,207.64,21817.0,206.8499,207.1486,206.611,206.6907,21817.0
2022-02-18 13:20:00,207.74,208.37,207.45,208.36,17244.0,206.7902,207.4173,206.5015,207.4074,17244.0
2022-02-18 13:25:00,208.29,208.3,207.54,207.59,7346.0,207.3377,207.3476,206.5911,206.6409,7346.0
2022-02-18 13:30:00,207.6,208.08,207.57,208.08,5137.0,206.6508,207.1286,206.621,207.1286,5137.0
2022-02-18 13:35:00,208.01,208.61,207.85,208.61,10861.0,207.059,207.6562,206.8997,207.6562,10861.0
2022-02-18 13:40:00,208.63,208.8,208.47,208.5,5315.0,207.6761,207.8454,207.5169,207.5467,5315.0
2022-02-18 13:45:00,208.64,209.0,208.56,208.98,14053.0,207.6861,208.0444,207.6065,208.0245,14053.0
2022-02-18 13:50:00,209.0,209.18,208.76,209.07,11360.0,208.0444,208.2236,207.8055,208.1141,11360.0
2022-02-18 13:55:00,209.1,209.11,208.71,208.71,10061.0,208.144,208.1539,207.7558,207.7558,10061.0
2022-02-18 14:00:00,208.69,209.15,208.63,209.0,7849.0,207.7359,208.1938,207.6761,208.0444,7849.0
2022-02-18 14:05:00,208.92,209.17,208.75,208.76,7753.0,207.9648,208.2137,207.7956,207.8055,7753.0
2022-02-18 14:10:00,208.75,209.23,208.75,209.1,16353.0,207.7956,208.2734,207.7956,208.144,16353.0
2022-02-18 14:15:00,209.13,210.0,209.13,209.88,12617.0,208.1738,209.0399,208.1738,208.9204,12617.0
2022-02-18 14:20:00,209.9,210.47,209.77,210.47,17144.0,208.9403,209.5077,208.8109,209.5077,17144.0
2022-02-18 14:25:00,210.53,210.99,210.29,210.75,15523.0,209.5674,210.0253,209.3285,209.7864,15523.0
2022-02-18 14:30:00,210.8,211.25,210.63,210.67,11964.0,209.8362,210.2842,209.667,209.7068,11964.0
2022-02-18 14:35:00,210.67,210.7,209.64,209.88,11877.0,209.7068,209.7367,208.6815,208.9204,11877.0
2022-02-18 14:40:00,209.94,209.96,209.53,209.64,16163.0,208.9801,209.0,208.572,208.6815,16163.0
2022-02-18 14:45:00,209.68,209.68,209.15,209.15,6532.0,208.7213,208.7213,208.1938,208.1938,6532.0
2022-02-18 14:50:00,209.15,210.17,209.05,209.95,10330.0,208.1938,209.2091,208.0942,208.9901,10330.0
2022-02-18 14:55:00,210.13,210.39,209.69,209.98,7238.0,209.1693,209.4281,208.7313,209.02,7238.0
2022-02-18 15:00:00,210.11,210.38,209.65,209.76,11246.0,209.1494,209.4181,208.6915,208.801,11246.0
2022-02-18 15:05:00,209.84,210.02,209.65,209.89,17148.0,208.8806,209.0598,208.6915,208.9304,17148.0
2022-02-18 15:10:00,209.97,210.46,209.65,209.76,19480.0,209.01,209.4978,208.6915,208.801,19480.0
2022-02-18 15:15:00,209.86,210.0,209.4,209.47,30337.0,208.9005,209.0399,208.4426,208.5123,30337.0
2022-02-18 15:20:00,209.5,209.63,208.83,209.0,17262.0,208.5422,208.6716,207.8752,208.0444,17262.0
2022-02-18 15:25:00,209.0,209.3,208.88,208.93,12462.0,208.0444,208.3431,207.925,207.9748,12462.0
2022-02-18 15:30:00,208.78,208.82,208.15,208.28,10044.0,207.8254,207.8653,207.1983,207.3277,10044.0
2022-02-18 15:35:00,208.26,208.56,208.02,208.49,16317.0,207.3078,207.6065,207.0689,207.5368,16317.0
2022-02-18 15:40:00,208.41,209.36,208.39,209.12,24257.0,207.4571,208.4028,207.4372,208.1639,24257.0
2022-02-18 15:45:00,209.2,209.45,208.68,209.28,36571.0,208.2435,208.4924,207.7259,208.3232,36571.0
2022-02-18 15:50:00,209.21,209.39,208.52,208.96,43065.0,208.2535,208.4327,207.5666,208.0046,43065.0
2022-02-18 15:55:00,209.0,209.28,208.78,209.17,129446.0,208.0444,208.3232,207.8254,208.2137,129446.0
2022-02-22 09:30:00,207.14,209.17,207.14,207.99,52545.0,206.1929,208.2137,206.1929,207.0391,52545.0
2022-02-22 09:35:00,207.71,207.88,205.7,205.91,17940.0,206.7603,206.9296,204.7595,204.9686,17940.0
2022-02-22 09:40:00,205.75,207.79,205.56,207.31,19679.0,204.8093,206.84,204.6202,206.3622,19679.0
2022-02-22 09:45:00,207.55,209.65,207.47,209.55,27790.0,206.6011,208.6915,206.5214,208.5919,27790.0
2022-02-22 09:50:00,209.46,209.92,208.31,209.92,22528.0,208.5023,208.9602,207.3576,208.9602,22528.0
2022-02-22 09:55:00,209.79,209.86,208.02,208.43,17316.0,208.8308,208.9005,207.0689,207.477,17316.0
2022-02-22 10:00:00,208.27,208.49,206.52,207.99,12379.0,207.3178,207.5368,205.5758,207.0391,12379.0
2022-02-22 10:05:00,207.96,207.96,206.56,207.73,12012.0,207.0092,207.0092,205.6156,206.7802,12012.0
2022-02-22 10:10:00,207.26,207.74,206.37,207.72,15137.0,206.3124,206.7902,205.4265,206.7703,15137.0
2022-02-22 10:15:00,207.88,208.0,207.32,207.75,27184.0,206.9296,207.049,206.3721,206.8002,27184.0
2022-02-22 10:20:00,207.65,208.13,207.03,207.16,13706.0,206.7006,207.1784,206.0834,206.2129,13706.0
2022-02-22 10:25:00,206.98,207.55,206.82,207.38,14409.0,206.0337,206.6011,205.8744,206.4318,14409.0
2022-02-22 10:30:00,207.34,207.4,205.9,206.31,22726.0,206.392,206.4518,204.9586,205.3667,22726.0
2022-02-22 10:35:00,206.12,206.58,205.66,205.66,8206.0,205.1776,205.6355,204.7197,204.7197,8206.0
2022-02-22 10:40:00,205.7,206.14,205.3,205.79,8799.0,204.7595,205.1975,204.3614,204.8491,8799.0
2022-02-22 10:45:00,205.67,206.21,205.47,206.16,20002.0,204.7297,205.2672,204.5306,205.2174,20002.0
2022-02-22 10:50:00,205.9,205.99,205.34,205.5,24230.0,204.9586,205.0482,204.4012,204.5604,24230.0
2022-02-22 10:55:00,205.31,205.42,204.4,204.82,23445.0,204.3713,204.4808,203.4655,203.8835,23445.0
2022-02-22 11:00:00,204.89,205.1,204.46,204.54,9177.0,203.9532,204.1623,203.5252,203.6048,9177.0
2022-02-22 11:05:00,204.52,204.91,204.04,204.13,14808.0,203.5849,203.9731,203.1071,203.1967,14808.0
2022-02-22 11:10:00,204.23,204.61,203.79,203.93,16194.0,203.2962,203.6745,202.8583,202.9976,16194.0
2022-02-22 11:15:00,203.9,204.12,203.37,203.8,18150.0,202.9678,203.1868,202.4402,202.8682,18150.0
2022-02-22 11:20:00,203.89,204.04,203.4,204.0,14469.0,202.9578,203.1071,202.47,203.0673,14469.0
2022-02-22 11:25:00,204.0,205.04,203.88,204.47,18361.0,203.0673,204.1025,202.9478,203.5352,18361.0
2022-02-22 11:30:00,204.6,205.13,204.35,204.83,9468.0,203.6646,204.1921,203.4157,203.8935,9468.0
2022-02-22 11:35:00,204.83,204.85,203.9,204.37,6609.0,203.8935,203.9134,202.9678,203.4356,6609.0
2022-02-22 11:40:00,204.25,204.29,203.94,203.94,9694.0,203.3162,203.356,203.0076,203.0076,9694.0
2022-02-22 11:45:00,203.85,204.28,203.82,204.13,3440.0,202.918,203.346,202.8881,203.1967,3440.0
2022-02-22 11:50:00,204.1,204.65,203.26,203.26,13696.0,203.1668,203.7143,202.3307,202.3307,13696.0
2022-02-22 11:55:00,203.32,203.93,203.05,203.93,33863.0,202.3904,202.9976,202.1216,202.9976,33863.0
2022-02-22 12:00:00,203.93,204.77,203.47,204.51,26184.0,202.9976,203.8338,202.5397,203.575,26184.0
2022-02-22 12:05:00,204.41,205.25,204.4,205.24,24831.0,203.4754,204.3116,203.4655,204.3016,24831.0
2022-02-22 12:10:00,205.21,205.21,204.46,204.69,9820.0,204.2718,204.2718,203.5252,203.7541,9820.0
2022-02-22 12:15:00,204.71,204.71,204.26,204.38,9240.0,203.7741,203.7741,203.3261,203.4456,9240.0
2022-02-22 12:20:00,204.34,204.6,204.17,204.27,13995.0,203.4057,203.6646,203.2365,203.3361,13995.0
2022-02-22 12:25:00,204.2,204.79,204.19,204.73,4642.0,203.2664,203.8537,203.2564,203.794,4642.0
2022-02-22 12:30:00,204.64,205.18,204.56,204.82,9650.0,203.7044,204.2419,203.6247,203.8835,9650.0
2022-02-22 12:35:00,204.89,205.06,204.8,204.99,8975.0,203.9532,204.1225,203.8636,204.0528,8975.0
2022-02-22 12:40:00,204.97,204.97,204.49,204.63,12792.0,204.0329,204.0329,203.5551,203.6944,12792.0
2022-02-22 12:45:00,204.75,204.78,204.01,204.11,7590.0,203.8139,203.8437,203.0773,203.1768,7590.0
2022-02-22 12:50:00,204.2,204.45,204.18,204.24,7896.0,203.2664,203.5152,203.2465,203.3062,7896.0
2022-02-22 12:55:00,204.32,204.63,204.29,204.35,7385.0,203.3858,203.6944,203.356,203.4157,7385.0
2022-02-22 13:00:00,204.41,204.54,203.92,204.53,22563.0,203.4754,203.6048,202.9877,203.5949,22563.0
2022-02-22 13:05:00,204.57,204.84,204.42,204.67,3753.0,203.6347,203.9035,203.4854,203.7342,3753.0
2022-02-22 13:10:00,204.75,205.51,204.75,205.3,19404.0,203.8139,204.5704,203.8139,204.3614,19404.0
2022-02-22 13:15:00,205.22,205.23,203.84,203.99,9548.0,204.2817,204.2917,202.908,203.0573,9548.0
2022-02-22 13:20:00,203.95,204.13,203.79,203.9,13967.0,203.0175,203.1967,202.8583,202.9678,13967.0
2022-02-22 13:25:00,203.97,204.58,203.97,204.55,12396.0,203.0374,203.6446,203.0374,203.6148,12396.0
2022-02-22 13:30:00,204.63,204.89,204.33,204.47,21050.0,203.6944,203.9532,203.3958,203.5352,21050.0
2022-02-22 13:35:00,204.28,204.28,203.91,204.01,19045.0,203.346,203.346,202.9777,203.0773,19045.0
2022-02-22 13:40:00,204.1,204.38,203.53,203.61,10095.0,203.1668,203.4456,202.5994,202.6791,10095.0
2022-02-22 13:45:00,203.53,203.74,203.17,203.66,17142.0,202.5994,202.8085,202.2411,202.7289,17142.0
2022-02-22 13:50:00,203.6,203.63,202.76,202.83,26894.0,202.6691,202.699,201.833,201.9026,26894.0
2022-02-22 13:55:00,202.91,203.18,202.53,203.17,15057.0,201.9823,202.251,201.604,202.2411,15057.0
2022-02-22 14:00:00,203.07,203.09,202.57,202.64,8044.0,202.1416,202.1615,201.6438,201.7135,8044.0
2022-02-22 14:05:00,202.7,202.7,202.21,202.43,10820.0,201.7732,201.7732,201.2855,201.5045,10820.0
2022-02-22 14:10:00,202.48,202.94,202.36,202.86,9790.0,201.5542,202.0121,201.4348,201.9325,9790.0
2022-02-22 14:15:00,202.81,203.3,202.79,203.19,12515.0,201.8827,202.3705,201.8628,202.261,12515.0
2022-02-22 14:20:00,203.28,203.71,202.7,202.84,23531.0,202.3506,202.7786,201.7732,201.9126,23531.0
2022-02-22 14:25:00,203.28,204.48,203.28,204.41,15315.0,202.3506,203.5451,202.3506,203.4754,15315.0
2022-02-22 14:30:00,204.56,205.52,204.05,204.64,24632.0,203.6247,204.5803,203.1171,203.7044,24632.0
2022-02-22 14:35:00,204.6,205.14,204.45,204.77,11710.0,203.6646,204.2021,203.5152,203.8338,11710.0
2022-02-22 14:40:00,204.78,205.24,204.27,204.57,7621.0,203.8437,204.3016,203.3361,203.6347,7621.0
2022-02-22 14:45:00,204.34,205.91,203.99,205.81,16432.0,203.4057,204.9686,203.0573,204.869,16432.0
2022-02-22 14:50:00,205.82,206.43,205.5,206.41,26100.0,204.879,205.4862,204.5604,205.4663,26100.0
2022-02-22 14:55:00,206.43,207.12,206.2,206.34,32636.0,205.4862,206.173,205.2572,205.3966,32636.0
2022-02-22 15:00:00,206.5,207.21,206.26,207.19,16242.0,205.5559,206.2626,205.317,206.2427,16242.0
2022-02-22 15:05:00,207.05,207.24,206.28,206.32,20531.0,206.1034,206.2925,205.3369,205.3767,20531.0
2022-02-22 15:10:00,206.45,206.77,206.45,206.53,7660.0,205.5061,205.8246,205.5061,205.5857,7660.0
2022-02-22 15:15:00,206.71,207.15,206.32,206.71,14539.0,205.7649,206.2029,205.3767,205.7649,14539.0
2022-02-22 15:20:00,206.63,206.95,206.0,206.12,5547.0,205.6853,206.0038,205.0582,205.1776,5547.0
2022-02-22 15:25:00,206.02,206.61,205.97,206.55,7260.0,205.0781,205.6654,205.0283,205.6056,7260.0
2022-02-22 15:30:00,206.41,206.43,205.83,206.33,9755.0,205.4663,205.4862,204.8889,205.3866,9755.0
2022-02-22 15:35:00,206.37,206.51,205.85,206.19,16495.0,205.4265,205.5658,204.9088,205.2473,16495.0
2022-02-22 15:40:00,206.17,206.18,205.06,205.32,14303.0,205.2274,205.2373,204.1225,204.3813,14303.0
2022-02-22 15:45:00,205.36,205.36,204.5,204.72,23205.0,204.4211,204.4211,203.565,203.784,23205.0
2022-02-22 15:50:00,204.65,204.91,203.75,203.81,38294.0,203.7143,203.9731,202.8184,202.8782,38294.0
2022-02-22 15:55:00,203.88,204.74,203.88,204.69,82169.0,202.9478,203.8039,202.9478,203.7541,82169.0
2022-02-23 09:30:00,206.85,207.49,205.48,205.87,40244.0,205.9043,206.5413,204.5405,204.9287,40244.0
2022-02-23 09:35:00,205.33,205.89,204.86,205.22,16690.0,204.3912,204.9487,203.9234,204.2817,16690.0
2022-02-23 09:40:00,205.22,205.5,204.52,204.82,17125.0,204.2817,204.5604,203.5849,203.8835,17125.0
2022-02-23 09:45:00,204.83,206.27,204.83,205.26,15213.0,203.8935,205.3269,203.8935,204.3215,15213.0
2022-02-23 09:50:00,205.27,205.27,203.88,203.95,13000.0,204.3315,204.3315,202.9478,203.0175,13000.0
2022-02-23 09:55:00,203.98,205.1,203.93,204.45,13579.0,203.0474,204.1623,202.9976,203.5152,13579.0
2022-02-23 10:00:00,204.22,204.22,202.72,202.86,15415.0,203.2863,203.2863,201.7932,201.9325,15415.0
2022-02-23 10:05:00,202.79,202.83,202.12,202.43,21405.0,201.8628,201.9026,201.1959,201.5045,21405.0
2022-02-23 10:10:00,202.43,204.01,202.37,203.93,30868.0,201.5045,203.0773,201.4448,202.9976,30868.0
2022-02-23 10:15:00,203.88,203.88,202.11,202.4,14646.0,202.9478,202.9478,201.1859,201.4746,14646.0
2022-02-23 10:20:00,202.23,203.2,201.81,202.01,25285.0,201.3054,202.271,200.8873,201.0864,25285.0
2022-02-23 10:25:00,202.07,202.11,201.32,201.63,19503.0,201.1461,201.1859,200.3996,200.7081,19503.0
2022-02-23 10:30:00,201.62,202.0,201.24,201.81,37447.0,200.6982,201.0764,200.3199,200.8873,37447.0
2022-02-23 10:35:00,201.98,202.7,201.97,202.7,7826.0,201.0565,201.7732,201.0466,201.7732,7826.0
2022-02-23 10:40:00,202.81,202.84,201.75,201.89,9069.0,201.8827,201.9126,200.8276,200.9669,9069.0
2022-02-23 10:45:00,201.94,202.32,201.76,201.8,7223.0,201.0167,201.395,200.8375,200.8774,7223.0
2022-02-23 10:50:00,201.77,202.52,201.61,202.14,6945.0,200.8475,201.5941,200.6882,201.2158,6945.0
2022-02-23 10:55:00,202.1,202.97,202.02,202.74,5698.0,201.176,202.042,201.0964,201.8131,5698.0
2022-02-23 11:00:00,202.34,202.7,201.97,202.19,11466.0,201.4149,201.7732,201.0466,201.2656,11466.0
2022-02-23 11:05:00,202.11,202.16,201.25,201.43,8163.0,201.1859,201.2357,200.3299,200.509,8163.0
2022-02-23 11:10:00,201.3,201.74,201.3,201.74,8539.0,200.3796,200.8176,200.3796,200.8176,8539.0
2022-02-23 11:15:00,201.69,201.7,200.73,201.25,10117.0,200.7679,200.7778,199.8122,200.3299,10117.0
2022-02-23 11:20:00,201.33,201.73,200.95,201.73,18989.0,200.4095,200.8077,200.0312,200.8077,18989.0
2022-02-23 11:25:00,201.53,202.23,201.53,201.73,6621.0,200.6086,201.3054,200.6086,200.8077,6621.0
2022-02-23 11:30:00,201.74,202.49,201.32,201.91,12255.0,200.8176,201.5642,200.3996,200.9869,12255.0
2022-02-23 11:35:00,201.83,202.47,201.61,201.77,12376.0,200.9072,201.5443,200.6882,200.8475,12376.0
2022-02-23 11:40:00,201.92,201.98,201.41,201.6,15105.0,200.9968,201.0565,200.4891,200.6783,15105.0
2022-02-23 11:45:00,201.51,202.48,201.14,202.25,12185.0,200.5887,201.5542,200.2204,201.3253,12185.0
2022-02-23 11:50:00,202.32,202.9,202.01,202.77,45846.0,201.395,201.9723,201.0864,201.8429,45846.0
2022-02-23 11:55:00,202.89,203.56,202.54,203.51,59716.0,201.9624,202.6293,201.614,202.5795,59716.0
2022-02-23 12:00:00,203.57,204.05,203.14,204.05,15223.0,202.6393,203.1171,202.2112,203.1171,15223.0
2022-02-23 12:05:00,204.05,204.39,203.47,204.18,10113.0,203.1171,203.4555,202.5397,203.2465,10113.0
2022-02-23 12:10:00,204.14,204.31,203.22,203.22,12273.0,203.2067,203.3759,202.2909,202.2909,12273.0
2022-02-23 12:15:00,203.24,203.91,203.2,203.91,10765.0,202.3108,202.9777,202.271,202.9777,10765.0
2022-02-23 12:20:00,203.89,204.31,203.76,204.12,5245.0,202.9578,203.3759,202.8284,203.1868,5245.0
2022-02-23 12:25:00,204.18,204.2,203.64,204.03,18615.0,203.2465,203.2664,202.7089,203.0972,18615.0
2022-02-23 12:30:00,204.12,204.28,203.96,204.01,5200.0,203.1868,203.346,203.0275,203.0773,5200.0
2022-02-23 12:35:00,203.99,204.1,203.38,203.69,14827.0,203.0573,203.1668,202.4501,202.7587,14827.0
2022-02-23 12:40:00,203.7,203.87,203.3,203.54,12526.0,202.7687,202.9379,202.3705,202.6094,12526.0
2022-02-23 12:45:00,203.46,203.78,203.44,203.53,3529.0,202.5298,202.8483,202.5099,202.5994,3529.0
2022-02-23 12:50:00,203.55,203.55,202.74,202.82,12898.0,202.6194,202.6194,201.8131,201.8927,12898.0
2022-02-23 12:55:00,202.78,202.92,202.52,202.73,4158.0,201.8529,201.9922,201.5941,201.8031,4158.0
2022-02-23 13:00:00,202.8,202.9,202.51,202.57,5509.0,201.8728,201.9723,201.5841,201.6438,5509.0
2022-02-23 13:05:00,202.57,202.71,202.12,202.23,8622.0,201.6438,201.7832,201.1959,201.3054,8622.0
2022-02-23 13:10:00,202.12,202.12,201.1,201.29,5226.0,201.1959,201.1959,200.1806,200.3697,5226.0
2022-02-23 13:15:00,201.21,201.6,201.2,201.5,10103.0,200.2901,200.6783,200.2801,200.5787,10103.0
2022-02-23 13:20:00,201.51,201.51,200.75,200.82,12583.0,200.5887,200.5887,199.8322,199.9018,12583.0
2022-02-23 13:25:00,200.84,201.12,200.53,200.71,9214.0,199.9217,200.2005,199.6132,199.7923,9214.0
2022-02-23 13:30:00,200.72,200.87,200.32,200.33,9286.0,199.8023,199.9516,199.4041,199.4141,9286.0
2022-02-23 13:35:00,200.45,200.95,200.42,200.93,7553.0,199.5335,200.0312,199.5037,200.0113,7553.0
2022-02-23 13:40:00,200.93,201.24,200.77,200.96,9266.0,200.0113,200.3199,199.8521,200.0412,9266.0
2022-02-23 13:45:00,200.87,201.4,200.7,201.13,5094.0,199.9516,200.4792,199.7824,200.2104,5094.0
2022-02-23 13:50:00,201.13,201.2,200.16,200.3,7795.0,200.2104,200.2801,199.2449,199.3842,7795.0
2022-02-23 13:55:00,200.3,200.48,200.15,200.38,4993.0,199.3842,199.5634,199.2349,199.4638,4993.0
2022-02-23 14:00:00,200.37,200.74,199.86,200.06,35575.0,199.4539,199.8222,198.9462,199.1453,35575.0
2022-02-23 14:05:00,200.08,200.37,199.86,200.14,16951.0,199.1652,199.4539,198.9462,199.2249,16951.0
2022-02-23 14:10:00,200.23,200.73,200.23,200.5,6119.0,199.3145,199.8122,199.3145,199.5833,6119.0
2022-02-23 14:15:00,200.64,200.85,200.17,200.84,8326.0,199.7227,199.9317,199.2548,199.9217,8326.0
2022-02-23 14:20:00,200.82,201.03,200.16,200.2,16183.0,199.9018,200.1109,199.2449,199.2847,16183.0
2022-02-23 14:25:00,200.19,200.4,200.06,200.28,12818.0,199.2747,199.4838,199.1453,199.3643,12818.0
2022-02-23 14:30:00,200.28,200.46,200.0,200.2,25615.0,199.3643,199.5435,199.0856,199.2847,25615.0
2022-02-23 14:35:00,200.1,200.33,200.0,200.13,24025.0,199.1851,199.4141,199.0856,199.215,24025.0
2022-02-23 14:40:00,200.0,200.01,199.44,199.46,26401.0,199.0856,199.0955,198.5281,198.5481,26401.0
2022-02-23 14:45:00,199.59,200.24,199.57,199.94,12710.0,198.6775,199.3245,198.6576,199.0259,12710.0
2022-02-23 14:50:00,199.87,200.01,199.57,199.85,26144.0,198.9562,199.0955,198.6576,198.9363,26144.0
2022-02-23 14:55:00,199.83,200.06,199.6,199.6,12549.0,198.9164,199.1453,198.6874,198.6874,12549.0
2022-02-23 15:00:00,199.54,199.82,199.02,199.07,12201.0,198.6277,198.9064,198.1101,198.1598,12201.0
2022-02-23 15:05:00,199.14,199.37,198.76,198.92,20324.0,198.2295,198.4585,197.8513,198.0105,20324.0
2022-02-23 15:10:00,198.92,199.09,198.73,199.08,19679.0,198.0105,198.1797,197.8214,198.1698,19679.0
2022-02-23 15:15:00,199.0,199.4,198.72,198.72,20031.0,198.0902,198.4883,197.8114,197.8114,20031.0
2022-02-23 15:20:00,198.7,199.01,198.43,198.84,18241.0,197.7915,198.1001,197.5228,197.9309,18241.0
2022-02-23 15:25:00,198.8,199.25,198.64,199.15,20994.0,197.8911,198.339,197.7318,198.2395,20994.0
2022-02-23 15:30:00,199.13,199.29,198.79,199.05,28314.0,198.2196,198.3788,197.8811,198.1399,28314.0
2022-02-23 15:35:00,199.1,199.23,198.66,198.66,20278.0,198.1897,198.3191,197.7517,197.7517,20278.0
2022-02-23 15:40:00,198.62,198.85,198.41,198.58,27510.0,197.7119,197.9408,197.5029,197.6721,27510.0
2022-02-23 15:45:00,198.53,198.92,198.3,198.37,31275.0,197.6223,198.0105,197.3934,197.463,31275.0
2022-02-23 15:50:00,198.41,198.7,198.13,198.18,65008.0,197.5029,197.7915,197.2241,197.2739,65008.0
2022-02-23 15:55:00,198.17,198.9,198.17,198.44,116193.0,197.264,197.9906,197.264,197.5327,116193.0
2022-02-24 09:30:00,185.96,187.66,183.55,185.24,422210.0,185.1098,186.802,182.7108,184.3931,422210.0
2022-02-24 09:35:00,185.23,187.25,185.07,187.25,153410.0,184.3831,186.3939,184.2238,186.3939,153410.0
2022-02-24 09:40:00,187.4,187.4,182.2,182.84,245616.0,186.5432,186.5432,181.367,182.004,245616.0
2022-02-24 09:45:00,182.99,186.17,181.91,186.17,114884.0,182.1534,185.3188,181.0783,185.3188,114884.0
2022-02-24 09:50:00,186.15,187.63,185.91,186.17,179009.0,185.2989,186.7721,185.06,185.3188,179009.0
2022-02-24 09:55:00,186.04,187.51,185.32,187.0,254486.0,185.1894,186.6527,184.4727,186.145,254486.0
2022-02-24 10:00:00,187.0,187.07,184.11,184.11,180369.0,186.145,186.2147,183.2682,183.2682,180369.0
2022-02-24 10:05:00,184.0,184.09,182.29,183.32,208080.0,183.1587,183.2483,181.4566,182.4818,208080.0
2022-02-24 10:10:00,183.31,188.41,183.17,187.69,183587.0,182.4719,187.5486,182.3325,186.8319,183587.0
2022-02-24 10:15:00,187.56,191.84,187.51,191.51,149493.0,186.7025,190.9629,186.6527,190.6344,149493.0
2022-02-24 10:20:00,191.56,193.03,190.05,190.34,188340.0,190.6842,192.1475,189.1811,189.4698,188340.0
2022-02-24 10:25:00,190.33,190.49,188.3,188.48,38737.0,189.4598,189.6191,187.4391,187.6183,38737.0
2022-02-24 10:30:00,188.52,188.74,187.55,187.89,54088.0,187.6581,187.8771,186.6925,187.031,54088.0
2022-02-24 10:35:00,187.89,188.12,185.69,186.17,49407.0,187.031,187.2599,184.841,185.3188,49407.0
2022-02-24 10:40:00,186.15,186.28,185.32,185.99,30867.0,185.2989,185.4283,184.4727,185.1396,30867.0
2022-02-24 10:45:00,186.07,186.87,185.61,186.63,76993.0,185.2193,186.0156,184.7614,185.7767,76993.0
2022-02-24 10:50:00,186.55,186.96,185.52,186.01,63098.0,185.6971,186.1052,184.6718,185.1596,63098.0
2022-02-24 10:55:00,186.06,186.51,185.35,185.9,48578.0,185.2093,185.6573,184.5026,185.0501,48578.0
2022-02-24 11:00:00,185.88,186.5,184.71,184.99,100032.0,185.0301,185.6473,183.8655,184.1442,100032.0
2022-02-24 11:05:00,184.92,186.57,184.92,186.32,57817.0,184.0745,185.717,184.0745,185.4681,57817.0
2022-02-24 11:10:00,186.24,187.34,185.7,187.0,30299.0,185.3885,186.4835,184.851,186.145,30299.0
2022-02-24 11:15:00,186.87,187.7,186.87,187.52,23516.0,186.0156,186.8418,186.0156,186.6626,23516.0
2022-02-24 11:20:00,187.51,187.98,187.14,187.73,44841.0,186.6527,187.1205,186.2844,186.8717,44841.0
2022-02-24 11:25:00,187.71,188.53,186.91,187.08,129163.0,186.8518,187.668,186.0554,186.2247,129163.0
2022-02-24 11:30:00,186.98,187.42,185.98,186.61,36668.0,186.1251,186.5631,185.1297,185.7568,36668.0
2022-02-24 11:35:00,186.64,187.07,185.71,186.48,36851.0,185.7867,186.2147,184.8609,185.6274,36851.0
2022-02-24 11:40:00,186.26,186.79,185.92,186.55,95140.0,185.4084,185.936,185.07,185.6971,95140.0
2022-02-24 11:45:00,186.64,187.45,186.27,187.45,31163.0,185.7867,186.593,185.4184,186.593,31163.0
2022-02-24 11:50:00,187.53,187.81,187.15,187.61,45579.0,186.6726,186.9513,186.2943,186.7522,45579.0
2022-02-24 11:55:00,187.55,189.36,187.35,189.09,26017.0,186.6925,188.4942,186.4934,188.2255,26017.0
2022-02-24 12:00:00,189.03,189.24,188.46,189.02,26564.0,188.1657,188.3748,187.5983,188.1558,26564.0
2022-02-24 12:05:00,189.16,189.48,188.87,189.28,29052.0,188.2951,188.6137,188.0065,188.4146,29052.0
2022-02-24 12:10:00,189.33,189.5,188.14,188.23,33136.0,188.4644,188.6336,187.2798,187.3694,33136.0
2022-02-24 12:15:00,188.24,188.83,188.04,188.4,14885.0,187.3794,187.9667,187.1803,187.5386,14885.0
2022-02-24 12:20:00,188.4,188.47,187.7,187.85,33558.0,187.5386,187.6083,186.8418,186.9911,33558.0
2022-02-24 12:25:00,187.88,187.95,187.27,187.54,65410.0,187.021,187.0907,186.4138,186.6826,65410.0
2022-02-24 12:30:00,187.47,187.7,186.28,186.64,26662.0,186.6129,186.8418,185.4283,185.7867,26662.0
2022-02-24 12:35:00,186.68,187.71,186.6,187.01,35522.0,185.8265,186.8518,185.7469,186.155,35522.0
2022-02-24 12:40:00,186.98,187.27,186.59,186.8,24270.0,186.1251,186.4138,185.7369,185.9459,24270.0
2022-02-24 12:45:00,186.88,186.95,185.98,186.08,18338.0,186.0256,186.0953,185.1297,185.2292,18338.0
2022-02-24 12:50:00,186.06,186.11,185.51,185.82,20923.0,185.2093,185.2591,184.6618,184.9704,20923.0
2022-02-24 12:55:00,185.82,186.45,185.37,185.64,35005.0,184.9704,185.5975,184.5225,184.7912,35005.0
2022-02-24 13:00:00,185.51,185.64,185.14,185.52,32003.0,184.6618,184.7912,184.2935,184.6718,32003.0
2022-02-24 13:05:00,185.45,185.91,185.33,185.5,29762.0,184.6021,185.06,184.4827,184.6519,29762.0
2022-02-24 13:10:00,185.49,185.82,185.13,185.28,59895.0,184.6419,184.9704,184.2836,184.4329,59895.0
2022-02-24 13:15:00,185.3,186.22,185.29,185.99,30872.0,184.4528,185.3686,184.4428,185.1396,30872.0
2022-02-24 13:20:00,185.8,185.9,185.14,185.24,16179.0,184.9505,185.0501,184.2935,184.3931,16179.0
2022-02-24 13:25:00,185.21,185.55,184.81,184.82,26260.0,184.3632,184.7017,183.965,183.975,26260.0
2022-02-24 13:30:00,184.75,185.3,184.58,184.8,21283.0,183.9053,184.4528,183.7361,183.9551,21283.0
2022-02-24 13:35:00,184.9,185.79,184.8,185.69,28735.0,184.0546,184.9406,183.9551,184.841,28735.0
2022-02-24 13:40:00,185.75,186.28,185.47,185.48,26908.0,184.9007,185.4283,184.622,184.632,26908.0
2022-02-24 13:45:00,185.4,187.05,184.88,186.98,13433.0,184.5523,186.1948,184.0347,186.1251,13433.0
2022-02-24 13:50:00,187.17,187.59,186.88,187.18,31103.0,186.3142,186.7323,186.0256,186.3242,31103.0
2022-02-24 13:55:00,187.18,187.24,185.88,186.38,21819.0,186.3242,186.3839,185.0301,185.5279,21819.0
2022-02-24 14:00:00,186.29,186.77,185.83,186.49,18619.0,185.4383,185.9161,184.9804,185.6374,18619.0
2022-02-24 14:05:00,186.48,187.33,186.25,186.5,21955.0,185.6274,186.4735,185.3985,185.6473,21955.0
2022-02-24 14:10:00,186.58,187.59,186.43,187.48,18249.0,185.7269,186.7323,185.5776,186.6228,18249.0
2022-02-24 14:15:00,187.59,188.67,187.58,188.63,27556.0,186.7323,187.8074,186.7224,187.7676,27556.0
2022-02-24 14:20:00,188.53,189.06,188.41,188.59,25512.0,187.668,188.1956,187.5486,187.7278,25512.0
2022-02-24 14:25:00,188.59,188.93,188.29,188.74,22858.0,187.7278,188.0662,187.4291,187.8771,22858.0
2022-02-24 14:30:00,188.73,189.43,188.53,189.33,20230.0,187.8671,188.5639,187.668,188.4644,20230.0
2022-02-24 14:35:00,189.42,191.61,189.42,191.42,60131.0,188.554,190.7339,188.554,190.5448,60131.0
2022-02-24 14:40:00,191.46,191.62,190.67,190.93,50746.0,190.5846,190.7439,189.7982,190.0571,50746.0
2022-02-24 14:45:00,190.92,191.56,190.79,191.4,34701.0,190.0471,190.6842,189.9177,190.5249,34701.0
2022-02-24 14:50:00,191.33,192.49,191.03,192.37,45967.0,190.4552,191.6099,190.1566,191.4905,45967.0
2022-02-24 14:55:00,192.36,192.74,191.51,191.51,40420.0,191.4805,191.8588,190.6344,190.6344,40420.0
2022-02-24 15:00:00,191.62,192.88,191.46,192.88,60994.0,190.7439,191.9981,190.5846,191.9981,60994.0
2022-02-24 15:05:00,192.82,193.26,192.59,193.02,53112.0,191.9384,192.3764,191.7095,192.1375,53112.0
2022-02-24 15:10:00,193.02,193.31,192.98,193.03,41812.0,192.1375,192.4262,192.0977,192.1475,41812.0
2022-02-24 15:15:00,193.0,193.8,192.96,193.75,86629.0,192.1176,192.9139,192.0778,192.8642,86629.0
2022-02-24 15:20:00,193.75,193.77,193.05,193.37,45734.0,192.8642,192.8841,192.1674,192.4859,45734.0
2022-02-24 15:25:00,193.28,193.9,193.0,193.07,62138.0,192.3963,193.0135,192.1176,192.1873,62138.0
2022-02-24 15:30:00,193.0,193.79,192.5,193.63,86064.0,192.1176,192.904,191.6199,192.7447,86064.0
2022-02-24 15:35:00,193.67,193.8,193.25,193.4,32588.0,192.7845,192.9139,192.3664,192.5158,32588.0
2022-02-24 15:40:00,193.37,193.51,192.52,192.7,40145.0,192.4859,192.6253,191.6398,191.819,40145.0
2022-02-24 15:45:00,192.66,193.16,192.62,193.0,55571.0,191.7791,192.2769,191.7393,192.1176,55571.0
2022-02-24 15:50:00,192.99,194.58,192.99,194.34,78001.0,192.1076,193.6904,192.1076,193.4515,78001.0
2022-02-24 15:55:00,194.36,194.49,193.53,193.74,200033.0,193.4714,193.6008,192.6452,192.8542,200033.0
2022-02-25 09:30:00,195.23,198.7,195.01,198.27,56258.0,194.3374,197.7915,194.1184,197.3635,56258.0
2022-02-25 09:35:00,198.2,198.7,196.92,197.16,37739.0,197.2938,197.7915,196.0197,196.2586,37739.0
2022-02-25 09:40:00,196.94,197.71,195.71,195.91,74576.0,196.0396,196.8061,194.8152,195.0143,74576.0
2022-02-25 09:45:00,195.98,196.38,195.03,196.31,30039.0,195.084,195.4821,194.1383,195.4125,30039.0
2022-02-25 09:50:00,196.23,196.27,194.72,195.75,24167.0,195.3328,195.3726,193.8297,194.855,24167.0
2022-02-25 09:55:00,195.78,195.83,193.44,193.52,25505.0,194.8849,194.9347,192.5556,192.6352,25505.0
2022-02-25 10:00:00,193.49,193.49,192.06,192.31,33741.0,192.6054,192.6054,191.1819,191.4307,33741.0
2022-02-25 10:05:00,192.24,192.9,192.22,192.79,39412.0,191.3611,192.018,191.3412,191.9086,39412.0
2022-02-25 10:10:00,193.02,193.24,192.16,192.51,22039.0,192.1375,192.3565,191.2814,191.6298,22039.0
2022-02-25 10:15:00,192.53,193.57,192.39,193.56,9136.0,191.6497,192.685,191.5104,192.675,9136.0
2022-02-25 10:20:00,193.64,194.01,193.13,193.59,30473.0,192.7547,193.123,192.247,192.7049,30473.0
2022-02-25 10:25:00,193.59,193.99,193.42,193.54,13197.0,192.7049,193.1031,192.5357,192.6551,13197.0
2022-02-25 10:30:00,193.49,193.64,192.6,192.88,8996.0,192.6054,192.7547,191.7194,191.9981,8996.0
2022-02-25 10:35:00,192.91,193.11,192.15,192.33,12304.0,192.028,192.2271,191.2715,191.4507,12304.0
2022-02-25 10:40:00,192.42,193.2,192.42,193.19,41453.0,191.5402,192.3167,191.5402,192.3067,41453.0
2022-02-25 10:45:00,193.15,193.17,192.57,192.75,20128.0,192.2669,192.2868,191.6896,191.8687,20128.0
2022-02-25 10:50:00,192.73,193.43,192.4,193.09,25652.0,191.8488,192.5456,191.5203,192.2072,25652.0
2022-02-25 10:55:00,193.18,194.07,193.16,193.33,12379.0,192.2968,193.1827,192.2769,192.4461,12379.0
2022-02-25 11:00:00,193.35,193.95,192.5,193.71,18804.0,192.466,193.0632,191.6199,192.8243,18804.0
2022-02-25 11:05:00,193.75,194.56,193.52,194.49,19390.0,192.8642,193.6705,192.6352,193.6008,19390.0
2022-02-25 11:10:00,194.52,195.4,194.45,195.29,44975.0,193.6306,194.5066,193.561,194.3971,44975.0
2022-02-25 11:15:00,195.26,195.4,194.83,195.22,24172.0,194.3673,194.5066,193.9392,194.3274,24172.0
2022-02-25 11:20:00,195.29,196.02,195.14,196.0,48394.0,194.3971,195.1238,194.2478,195.1039,48394.0
2022-02-25 11:25:00,195.96,196.15,195.62,195.91,59860.0,195.0641,195.2532,194.7256,195.0143,59860.0
2022-02-25 11:30:00,195.94,196.4,195.93,196.31,34455.0,195.0441,195.502,195.0342,195.4125,34455.0
2022-02-25 11:35:00,196.31,196.48,195.91,196.11,43440.0,195.4125,195.5817,195.0143,195.2134,43440.0
2022-02-25 11:40:00,196.13,196.52,195.86,196.35,23660.0,195.2333,195.6215,194.9645,195.4523,23660.0
2022-02-25 11:45:00,196.47,196.85,196.4,196.8,21543.0,195.5717,195.95,195.502,195.9002,21543.0
2022-02-25 11:50:00,196.8,197.33,196.73,197.24,24334.0,195.9002,196.4278,195.8305,196.3382,24334.0
2022-02-25 11:55:00,197.19,197.72,197.16,197.61,30041.0,196.2884,196.816,196.2586,196.7065,30041.0
2022-02-25 12:00:00,197.61,197.83,197.47,197.65,13676.0,196.7065,196.9255,196.5672,196.7463,13676.0
2022-02-25 12:05:00,197.6,197.6,196.87,197.08,7420.0,196.6966,196.6966,195.9699,196.1789,7420.0
2022-02-25 12:10:00,197.12,197.27,196.51,196.54,10858.0,196.2188,196.3681,195.6115,195.6414,10858.0
2022-02-25 12:15:00,196.47,197.32,196.31,197.22,12413.0,195.5717,196.4178,195.4125,196.3183,12413.0
2022-02-25 12:20:00,197.29,197.29,196.7,197.2,9029.0,196.388,196.388,195.8007,196.2984,9029.0
2022-02-25 12:25:00,197.21,197.81,197.06,197.73,21407.0,196.3083,196.9056,196.159,196.826,21407.0
2022-02-25 12:30:00,197.72,197.87,197.59,197.75,5990.0,196.816,196.9653,196.6866,196.8459,5990.0
2022-02-25 12:35:00,197.77,198.05,197.66,198.0,8304.0,196.8658,197.1445,196.7563,197.0947,8304.0
2022-02-25 12:40:00,198.0,198.1,197.68,197.83,12605.0,197.0947,197.1943,196.7762,196.9255,12605.0
2022-02-25 12:45:00,197.81,197.83,197.28,197.28,10738.0,196.9056,196.9255,196.378,196.378,10738.0
2022-02-25 12:50:00,197.22,197.22,196.68,196.68,11259.0,196.3183,196.3183,195.7808,195.7808,11259.0
2022-02-25 12:55:00,196.66,196.74,195.71,196.13,66445.0,195.7609,195.8405,194.8152,195.2333,66445.0
2022-02-25 13:00:00,196.06,196.6,195.99,196.4,21060.0,195.1636,195.7011,195.0939,195.502,21060.0
2022-02-25 13:05:00,196.37,196.47,195.99,196.16,11538.0,195.4722,195.5717,195.0939,195.2631,11538.0
2022-02-25 13:10:00,196.12,196.99,195.99,196.99,23039.0,195.2233,196.0893,195.0939,196.0893,23039.0
2022-02-25 13:15:00,196.93,197.85,196.56,197.7,32375.0,196.0296,196.9454,195.6613,196.7961,32375.0
2022-02-25 13:20:00,197.75,198.06,197.57,197.92,18884.0,196.8459,197.1545,196.6667,197.0151,18884.0
2022-02-25 13:25:00,197.97,198.11,197.32,197.59,29211.0,197.0649,197.2042,196.4178,196.6866,29211.0
2022-02-25 13:30:00,197.72,198.61,197.72,198.43,22726.0,196.816,197.7019,196.816,197.5228,22726.0
2022-02-25 13:35:00,198.43,198.52,197.86,198.5,11061.0,197.5228,197.6124,196.9554,197.5924,11061.0
2022-02-25 13:40:00,198.44,198.85,198.4,198.62,14446.0,197.5327,197.9408,197.4929,197.7119,14446.0
2022-02-25 13:45:00,198.59,198.9,198.53,198.75,11955.0,197.682,197.9906,197.6223,197.8413,11955.0
2022-02-25 13:50:00,198.75,198.75,198.41,198.41,5470.0,197.8413,197.8413,197.5029,197.5029,5470.0
2022-02-25 13:55:00,198.34,198.34,197.54,197.81,19886.0,197.4332,197.4332,196.6368,196.9056,19886.0
2022-02-25 14:00:00,197.93,198.19,197.41,198.1,10130.0,197.0251,197.2839,196.5074,197.1943,10130.0
2022-02-25 14:05:00,198.18,198.27,197.91,197.99,12961.0,197.2739,197.3635,197.0051,197.0848,12961.0
2022-02-25 14:10:00,198.13,198.15,197.69,197.99,14365.0,197.2241,197.244,196.7861,197.0848,14365.0
2022-02-25 14:15:00,198.13,198.58,198.07,198.58,28801.0,197.2241,197.6721,197.1644,197.6721,28801.0
2022-02-25 14:20:00,198.53,199.15,198.46,199.11,30305.0,197.6223,198.2395,197.5526,198.1997,30305.0
2022-02-25 14:25:00,199.05,199.11,198.78,198.8,9341.0,198.1399,198.1997,197.8712,197.8911,9341.0
2022-02-25 14:30:00,198.85,199.04,198.19,198.19,8294.0,197.9408,198.13,197.2839,197.2839,8294.0
2022-02-25 14:35:00,198.32,198.81,198.32,198.46,8516.0,197.4133,197.901,197.4133,197.5526,8516.0
2022-02-25 14:40:00,198.62,199.04,198.53,198.86,21050.0,197.7119,198.13,197.6223,197.9508,21050.0
2022-02-25 14:45:00,198.74,198.96,198.46,198.48,5847.0,197.8313,198.0503,197.5526,197.5725,5847.0
2022-02-25 14:50:00,198.45,198.53,197.89,198.16,5916.0,197.5427,197.6223,196.9852,197.254,5916.0
2022-02-25 14:55:00,198.25,198.6,198.18,198.45,14650.0,197.3436,197.692,197.2739,197.5427,14650.0
2022-02-25 15:00:00,198.41,198.43,197.96,198.0,22873.0,197.5029,197.5228,197.0549,197.0947,22873.0
2022-02-25 15:05:00,198.13,198.73,198.09,198.61,17663.0,197.2241,197.8214,197.1843,197.7019,17663.0
2022-02-25 15:10:00,198.6,198.99,198.57,198.9,34497.0,197.692,198.0802,197.6621,197.9906,34497.0
2022-02-25 15:15:00,198.91,199.38,198.77,199.16,39324.0,198.0006,198.4684,197.8612,198.2494,39324.0
2022-02-25 15:20:00,199.2,199.35,198.89,199.15,18319.0,198.2892,198.4386,197.9807,198.2395,18319.0
2022-02-25 15:25:00,199.2,199.36,199.0,199.01,15438.0,198.2892,198.4485,198.0902,198.1001,15438.0
2022-02-25 15:30:00,199.02,199.29,198.95,198.95,18297.0,198.1101,198.3788,198.0404,198.0404,18297.0
2022-02-25 15:35:00,198.87,199.2,198.69,199.15,17851.0,197.9608,198.2892,197.7816,198.2395,17851.0
2022-02-25 15:40:00,199.19,199.99,198.8,199.56,44635.0,198.2793,199.0756,197.8911,198.6476,44635.0
2022-02-25 15:45:00,199.5,199.99,199.49,199.68,50296.0,198.5879,199.0756,198.5779,198.7671,50296.0
2022-02-25 15:50:00,199.82,200.23,199.69,199.93,66011.0,198.9064,199.3145,198.777,199.0159,66011.0
2022-02-25 15:55:00,199.92,200.04,199.53,199.93,119862.0,199.006,199.1254,198.6177,199.0159,119862.0
2022-02-28 09:30:00,194.5,196.08,192.8,193.18,76022.0,193.6107,195.1835,191.9185,192.2968,76022.0
2022-02-28 09:35:00,193.22,193.89,191.5,192.25,47897.0,192.3366,193.0035,190.6244,191.371,47897.0
2022-02-28 09:40:00,192.12,192.53,190.45,191.84,64341.0,191.2416,191.6497,189.5793,190.9629,64341.0
2022-02-28 09:45:00,191.67,191.67,190.2,190.38,111600.0,190.7937,190.7937,189.3304,189.5096,111600.0
2022-02-28 09:50:00,190.38,191.53,190.06,191.29,20883.0,189.5096,190.6543,189.191,190.4154,20883.0
2022-02-28 09:55:00,191.15,191.8,190.59,191.15,46568.0,190.2761,190.9231,189.7186,190.2761,46568.0
2022-02-28 10:00:00,191.39,191.67,189.92,190.38,71717.0,190.515,190.7937,189.0517,189.5096,71717.0
2022-02-28 10:05:00,190.36,190.54,189.95,190.29,42559.0,189.4897,189.6688,189.0815,189.42,42559.0
2022-02-28 10:10:00,190.29,190.36,189.2,189.62,99615.0,189.42,189.4897,188.335,188.753,99615.0
2022-02-28 10:15:00,189.78,189.89,188.8,189.68,59776.0,188.9123,189.0218,187.9368,188.8128,59776.0
2022-02-28 10:20:00,189.71,190.31,189.3,190.01,45330.0,188.8426,189.4399,188.4345,189.1413,45330.0
2022-02-28 10:25:00,190.03,191.13,189.6,190.16,48914.0,189.1612,190.2561,188.7331,189.2906,48914.0
2022-02-28 10:30:00,190.23,191.38,190.21,190.63,25114.0,189.3603,190.505,189.3403,189.7584,25114.0
2022-02-28 10:35:00,190.61,192.8,190.59,192.8,38266.0,189.7385,191.9185,189.7186,191.9185,38266.0
2022-02-28 10:40:00,192.89,194.41,192.87,194.13,41411.0,192.0081,193.5211,191.9882,193.2424,41411.0
2022-02-28 10:45:00,194.23,194.99,194.1,194.73,61692.0,193.342,194.0985,193.2126,193.8397,61692.0
2022-02-28 10:50:00,194.77,195.59,194.69,195.44,39438.0,193.8795,194.6958,193.7999,194.5464,39438.0
2022-02-28 10:55:00,195.37,196.13,195.25,195.65,65080.0,194.4768,195.2333,194.3573,194.7555,65080.0
2022-02-28 11:00:00,195.65,196.31,195.23,196.1,27935.0,194.7555,195.4125,194.3374,195.2034,27935.0
2022-02-28 11:05:00,196.11,196.61,195.78,196.0,40721.0,195.2134,195.7111,194.8849,195.1039,40721.0
2022-02-28 11:10:00,196.03,196.78,195.54,196.03,27685.0,195.1337,195.8803,194.646,195.1337,27685.0
2022-02-28 11:15:00,196.14,196.82,196.04,196.51,23155.0,195.2432,195.9201,195.1437,195.6115,23155.0
2022-02-28 11:20:00,196.52,197.26,196.51,196.9,13943.0,195.6215,196.3581,195.6115,195.9998,13943.0
2022-02-28 11:25:00,197.0,197.77,196.92,197.25,27742.0,196.0993,196.8658,196.0197,196.3482,27742.0
2022-02-28 11:30:00,197.29,197.89,196.99,197.4,16495.0,196.388,196.9852,196.0893,196.4975,16495.0
2022-02-28 11:35:00,197.37,197.96,197.19,197.56,25755.0,196.4676,197.0549,196.2884,196.6567,25755.0
2022-02-28 11:40:00,197.64,198.15,196.98,197.06,62828.0,196.7364,197.244,196.0794,196.159,62828.0
2022-02-28 11:45:00,197.06,197.32,196.06,196.06,21222.0,196.159,196.4178,195.1636,195.1636,21222.0
2022-02-28 11:50:00,196.2,196.25,195.0,195.56,40486.0,195.303,195.3527,194.1084,194.6659,40486.0
2022-02-28 11:55:00,195.57,195.88,195.26,195.54,37537.0,194.6758,194.9844,194.3673,194.646,37537.0
2022-02-28 12:00:00,195.48,195.78,194.83,195.02,30023.0,194.5863,194.8849,193.9392,194.1284,30023.0
2022-02-28 12:05:00,194.96,195.07,193.73,193.86,21490.0,194.0686,194.1781,192.8443,192.9737,21490.0
2022-02-28 12:10:00,193.87,194.01,193.44,193.72,28742.0,192.9836,193.123,192.5556,192.8343,28742.0
2022-02-28 12:15:00,193.77,194.5,193.45,194.23,29202.0,192.8841,193.6107,192.5655,193.342,29202.0
2022-02-28 12:20:00,194.21,194.72,193.61,193.62,21227.0,193.3221,193.8297,192.7248,192.7348,21227.0
2022-02-28 12:25:00,193.65,194.16,193.64,193.88,4867.0,192.7646,193.2723,192.7547,192.9936,4867.0
2022-02-28 12:30:00,193.91,194.33,193.62,193.84,23651.0,193.0234,193.4415,192.7348,192.9538,23651.0
2022-02-28 12:35:00,193.76,193.97,193.17,193.21,6166.0,192.8741,193.0832,192.2868,192.3266,6166.0
2022-02-28 12:40:00,193.16,193.35,192.77,192.83,7104.0,192.2769,192.466,191.8886,191.9484,7104.0
2022-02-28 12:45:00,192.8,193.12,192.5,193.12,41785.0,191.9185,192.237,191.6199,192.237,41785.0
2022-02-28 12:50:00,193.06,193.5,192.8,193.5,13842.0,192.1773,192.6153,191.9185,192.6153,13842.0
2022-02-28 12:55:00,193.5,193.88,193.42,193.87,14610.0,192.6153,192.9936,192.5357,192.9836,14610.0
2022-02-28 13:00:00,193.81,194.12,193.81,194.01,13529.0,192.9239,193.2325,192.9239,193.123,13529.0
2022-02-28 13:05:00,194.01,194.55,193.92,194.46,10028.0,193.123,193.6605,193.0334,193.5709,10028.0
2022-02-28 13:10:00,194.5,195.03,194.43,194.74,12232.0,193.6107,194.1383,193.5411,193.8496,12232.0
2022-02-28 13:15:00,194.73,194.73,194.09,194.17,8759.0,193.8397,193.8397,193.2026,193.2822,8759.0
2022-02-28 13:20:00,194.1,194.17,193.57,194.05,14228.0,193.2126,193.2822,192.685,193.1628,14228.0
2022-02-28 13:25:00,194.04,194.97,194.02,194.58,15041.0,193.1528,194.0786,193.1329,193.6904,15041.0
2022-02-28 13:30:00,194.68,195.17,194.41,194.95,10329.0,193.7899,194.2777,193.5211,194.0587,10329.0
2022-02-28 13:35:00,195.0,195.65,194.75,195.31,19996.0,194.1084,194.7555,193.8596,194.417,19996.0
2022-02-28 13:40:00,195.14,195.92,195.06,195.29,23721.0,194.2478,195.0242,194.1682,194.3971,23721.0
2022-02-28 13:45:00,195.2,195.67,194.79,195.3,11251.0,194.3075,194.7754,193.8994,194.4071,11251.0
2022-02-28 13:50:00,195.4,195.98,195.37,195.56,11887.0,194.5066,195.084,194.4768,194.6659,11887.0
2022-02-28 13:55:00,195.63,195.7,195.16,195.2,7006.0,194.7356,194.8052,194.2677,194.3075,7006.0
2022-02-28 14:00:00,195.22,195.22,193.48,193.64,11515.0,194.3274,194.3274,192.5954,192.7547,11515.0
2022-02-28 14:05:00,193.6,193.88,192.86,192.86,11552.0,192.7148,192.9936,191.9782,191.9782,11552.0
2022-02-28 14:10:00,192.85,193.56,192.81,193.44,15391.0,191.9683,192.675,191.9285,192.5556,15391.0
2022-02-28 14:15:00,193.37,193.92,193.17,193.92,8570.0,192.4859,193.0334,192.2868,193.0334,8570.0
2022-02-28 14:20:00,193.93,193.93,192.76,192.86,14965.0,193.0433,193.0433,191.8787,191.9782,14965.0
2022-02-28 14:25:00,192.9,193.49,192.73,193.26,9728.0,192.018,192.6054,191.8488,192.3764,9728.0
2022-02-28 14:30:00,193.26,193.45,192.93,193.27,8073.0,192.3764,192.5655,192.0479,192.3864,8073.0
2022-02-28 14:35:00,193.28,193.79,193.27,193.32,9050.0,192.3963,192.904,192.3864,192.4361,9050.0
2022-02-28 14:40:00,193.51,194.34,193.4,194.09,13649.0,192.6253,193.4515,192.5158,193.2026,13649.0
2022-02-28 14:45:00,194.15,194.21,193.76,193.9,5770.0,193.2623,193.3221,192.8741,193.0135,5770.0
2022-02-28 14:50:00,194.0,194.11,193.59,194.11,10840.0,193.113,193.2225,192.7049,193.2225,10840.0
2022-02-28 14:55:00,193.95,194.66,193.95,194.28,9868.0,193.0632,193.77,193.0632,193.3917,9868.0
2022-02-28 15:00:00,194.18,194.42,194.03,194.03,6497.0,193.2922,193.5311,193.1429,193.1429,6497.0
2022-02-28 15:05:00,194.01,194.21,193.48,194.21,10616.0,193.123,193.3221,192.5954,193.3221,10616.0
2022-02-28 15:10:00,194.13,194.13,193.49,193.76,8988.0,193.2424,193.2424,192.6054,192.8741,8988.0
2022-02-28 15:15:00,193.77,194.49,193.68,194.24,8690.0,192.8841,193.6008,192.7945,193.3519,8690.0
2022-02-28 15:20:00,194.27,194.94,194.27,194.84,19863.0,193.3818,194.0487,193.3818,193.9492,19863.0
2022-02-28 15:25:00,194.77,194.86,194.52,194.53,15512.0,193.8795,193.9691,193.6306,193.6406,15512.0
2022-02-28 15:30:00,194.38,194.51,194.03,194.04,10992.0,193.4913,193.6207,193.1429,193.1528,10992.0
2022-02-28 15:35:00,193.98,194.01,193.63,194.0,20774.0,193.0931,193.123,192.7447,193.113,20774.0
2022-02-28 15:40:00,194.03,195.09,194.03,195.08,32891.0,193.1429,194.198,193.1429,194.1881,32891.0
2022-02-28 15:45:00,195.09,195.79,195.09,195.64,28656.0,194.198,194.8948,194.198,194.7455,28656.0
2022-02-28 15:50:00,195.82,196.06,195.38,195.96,68415.0,194.9247,195.1636,194.4867,195.0641,68415.0
2022-02-28 15:55:00,196.01,196.39,195.81,196.01,129162.0,195.1138,195.4921,194.9147,195.1138,129162.0
2022-03-01 09:30:00,194.83,195.95,194.0,195.95,43054.0,193.9392,195.0541,193.113,195.0541,43054.0
2022-03-01 09:35:00,196.0,196.61,194.79,195.12,28081.0,195.1039,195.7111,193.8994,194.2279,28081.0
2022-03-01 09:40:00,194.84,195.0,192.17,192.64,54823.0,193.9492,194.1084,191.2914,191.7592,54823.0
2022-03-01 09:45:00,192.82,193.63,192.52,193.63,27786.0,191.9384,192.7447,191.6398,192.7447,27786.0
2022-03-01 09:50:00,193.76,194.18,191.42,192.66,43204.0,192.8741,193.2922,190.5448,191.7791,43204.0
2022-03-01 09:55:00,192.81,193.01,191.72,191.85,31916.0,191.9285,192.1275,190.8434,190.9728,31916.0
2022-03-01 10:00:00,191.98,192.98,191.3,191.33,22532.0,191.1023,192.0977,190.4254,190.4552,22532.0
2022-03-01 10:05:00,191.27,191.39,190.0,190.02,37526.0,190.3955,190.515,189.1313,189.1512,37526.0
2022-03-01 10:10:00,190.03,190.47,189.86,190.12,46139.0,189.1612,189.5992,188.9919,189.2508,46139.0
2022-03-01 10:15:00,190.26,190.71,189.9,189.99,60614.0,189.3901,189.8381,189.0318,189.1214,60614.0
2022-03-01 10:20:00,190.02,190.5,189.77,190.11,16175.0,189.1512,189.629,188.9024,189.2408,16175.0
2022-03-01 10:25:00,190.17,191.1,190.0,190.92,44094.0,189.3005,190.2263,189.1313,190.0471,44094.0
2022-03-01 10:30:00,190.99,192.54,190.99,191.72,38446.0,190.1168,191.6597,190.1168,190.8434,38446.0
2022-03-01 10:35:00,191.69,192.14,191.57,191.57,38566.0,190.8136,191.2615,190.6941,190.6941,38566.0
2022-03-01 10:40:00,191.61,191.74,190.45,190.94,30944.0,190.7339,190.8634,189.5793,190.067,30944.0
2022-03-01 10:45:00,190.81,191.34,190.76,190.96,36196.0,189.9376,190.4652,189.8878,190.0869,36196.0
2022-03-01 10:50:00,191.1,191.78,190.93,191.44,22794.0,190.2263,190.9032,190.0571,190.5647,22794.0
2022-03-01 10:55:00,191.33,191.4,190.43,190.63,22638.0,190.4552,190.5249,189.5593,189.7584,22638.0
2022-03-01 11:00:00,190.53,190.97,190.15,190.57,29951.0,189.6589,190.0969,189.2806,189.6987,29951.0
2022-03-01 11:05:00,190.59,190.78,190.1,190.13,19793.0,189.7186,189.9077,189.2309,189.2607,19793.0
2022-03-01 11:10:00,190.16,190.61,189.8,190.54,35947.0,189.2906,189.7385,188.9322,189.6688,35947.0
2022-03-01 11:15:00,190.63,190.68,189.95,190.16,18038.0,189.7584,189.8082,189.0815,189.2906,18038.0
2022-03-01 11:20:00,190.1,190.44,190.04,190.13,11861.0,189.2309,189.5693,189.1711,189.2607,11861.0
2022-03-01 11:25:00,190.09,190.24,189.54,189.74,14966.0,189.2209,189.3702,188.6734,188.8725,14966.0
2022-03-01 11:30:00,189.83,189.83,188.94,189.01,23612.0,188.9621,188.9621,188.0762,188.1458,23612.0
2022-03-01 11:35:00,188.99,189.29,188.9,189.29,14423.0,188.1259,188.4246,188.0363,188.4246,14423.0
2022-03-01 11:40:00,189.33,189.67,187.65,187.92,84738.0,188.4644,188.8028,186.7921,187.0608,84738.0
2022-03-01 11:45:00,187.89,188.21,187.41,188.16,38095.0,187.031,187.3495,186.5531,187.2997,38095.0
2022-03-01 11:50:00,188.13,188.49,187.81,188.01,21754.0,187.2699,187.6282,186.9513,187.1504,21754.0
2022-03-01 11:55:00,188.0,188.0,187.41,187.87,39003.0,187.1405,187.1405,186.5531,187.011,39003.0
2022-03-01 12:00:00,187.78,187.86,187.06,187.06,32165.0,186.9215,187.0011,186.2047,186.2047,32165.0
2022-03-01 12:05:00,187.2,187.5,186.82,186.99,59258.0,186.3441,186.6427,185.9658,186.1351,59258.0
2022-03-01 12:10:00,186.99,187.99,186.83,187.99,19674.0,186.1351,187.1305,185.9758,187.1305,19674.0
2022-03-01 12:15:00,187.9,188.51,187.5,188.11,8703.0,187.0409,187.6481,186.6427,187.2499,8703.0
2022-03-01 12:20:00,188.21,188.34,187.69,187.84,10970.0,187.3495,187.4789,186.8319,186.9812,10970.0
2022-03-01 12:25:00,187.84,188.34,187.61,188.16,11284.0,186.9812,187.4789,186.7522,187.2997,11284.0
2022-03-01 12:30:00,188.15,188.21,187.65,187.7,12685.0,187.2898,187.3495,186.7921,186.8418,12685.0
2022-03-01 12:35:00,187.73,187.79,187.22,187.22,6235.0,186.8717,186.9314,186.364,186.364,6235.0
2022-03-01 12:40:00,187.19,188.24,187.19,188.24,8351.0,186.3342,187.3794,186.3342,187.3794,8351.0
2022-03-01 12:45:00,188.25,188.34,187.68,188.05,9774.0,187.3893,187.4789,186.8219,187.1902,9774.0
2022-03-01 12:50:00,188.05,188.14,187.89,188.11,6385.0,187.1902,187.2798,187.031,187.2499,6385.0
2022-03-01 12:55:00,188.07,188.33,187.75,188.27,7462.0,187.2101,187.4689,186.8916,187.4092,7462.0
2022-03-01 13:00:00,188.18,188.83,188.15,188.28,13240.0,187.3196,187.9667,187.2898,187.4192,13240.0
2022-03-01 13:05:00,188.29,188.36,187.61,188.01,4216.0,187.4291,187.4988,186.7522,187.1504,4216.0
2022-03-01 13:10:00,187.93,187.93,187.18,187.24,8438.0,187.0708,187.0708,186.3242,186.3839,8438.0
2022-03-01 13:15:00,187.36,187.46,187.05,187.16,9490.0,186.5034,186.6029,186.1948,186.3043,9490.0
2022-03-01 13:20:00,187.19,187.7,187.19,187.52,17515.0,186.3342,186.8418,186.3342,186.6626,17515.0
2022-03-01 13:25:00,187.35,187.46,187.07,187.11,8757.0,186.4934,186.6029,186.2147,186.2545,8757.0
2022-03-01 13:30:00,187.13,187.48,186.93,187.21,16832.0,186.2744,186.6228,186.0753,186.3541,16832.0
2022-03-01 13:35:00,187.18,187.53,187.06,187.18,10158.0,186.3242,186.6726,186.2047,186.3242,10158.0
2022-03-01 13:40:00,187.18,187.23,186.8,186.88,14040.0,186.3242,186.374,185.9459,186.0256,14040.0
2022-03-01 13:45:00,186.96,187.06,185.91,185.95,46811.0,186.1052,186.2047,185.06,185.0998,46811.0
2022-03-01 13:50:00,185.95,186.55,185.82,186.38,34511.0,185.0998,185.6971,184.9704,185.5279,34511.0
2022-03-01 13:55:00,186.34,186.64,186.06,186.45,31389.0,185.488,185.7867,185.2093,185.5975,31389.0
2022-03-01 14:00:00,186.46,187.02,186.04,186.81,35227.0,185.6075,186.1649,185.1894,185.9559,35227.0
2022-03-01 14:05:00,186.74,187.29,186.65,187.0,21510.0,185.8862,186.4337,185.7966,186.145,21510.0
2022-03-01 14:10:00,187.06,187.28,186.93,187.16,16206.0,186.2047,186.4237,186.0753,186.3043,16206.0
2022-03-01 14:15:00,187.08,187.67,186.78,187.63,15810.0,186.2247,186.812,185.926,186.7721,15810.0
2022-03-01 14:20:00,187.75,188.47,187.7,188.34,21663.0,186.8916,187.6083,186.8418,187.4789,21663.0
2022-03-01 14:25:00,188.33,188.38,187.97,188.32,20415.0,187.4689,187.5187,187.1106,187.459,20415.0
2022-03-01 14:30:00,188.32,188.47,188.14,188.39,23040.0,187.459,187.6083,187.2798,187.5287,23040.0
2022-03-01 14:35:00,188.38,188.93,188.19,188.93,14601.0,187.5187,188.0662,187.3296,188.0662,14601.0
2022-03-01 14:40:00,188.93,189.19,188.77,189.14,14596.0,188.0662,188.325,187.9069,188.2752,14596.0
2022-03-01 14:45:00,189.22,189.69,189.13,189.5,18939.0,188.3549,188.8227,188.2653,188.6336,18939.0
2022-03-01 14:50:00,189.5,189.58,188.72,188.88,22820.0,188.6336,188.7132,187.8572,188.0164,22820.0
2022-03-01 14:55:00,188.9,189.2,188.49,188.87,11740.0,188.0363,188.335,187.6282,188.0065,11740.0
2022-03-01 15:00:00,188.79,189.94,188.71,189.94,13612.0,187.9268,189.0716,187.8472,189.0716,13612.0
2022-03-01 15:05:00,189.99,190.52,189.5,189.61,57634.0,189.1214,189.6489,188.6336,188.7431,57634.0
2022-03-01 15:10:00,189.76,189.76,188.86,189.07,14260.0,188.8924,188.8924,187.9965,188.2056,14260.0
2022-03-01 15:15:00,189.12,189.16,188.48,188.79,21777.0,188.2553,188.2951,187.6183,187.9268,21777.0
2022-03-01 15:20:00,188.73,188.93,188.42,188.77,28047.0,187.8671,188.0662,187.5585,187.9069,28047.0
2022-03-01 15:25:00,188.77,189.01,188.38,188.45,19948.0,187.9069,188.1458,187.5187,187.5884,19948.0
2022-03-01 15:30:00,188.45,188.67,188.22,188.45,30772.0,187.5884,187.8074,187.3594,187.5884,30772.0
2022-03-01 15:35:00,188.31,188.46,188.05,188.3,11874.0,187.449,187.5983,187.1902,187.4391,11874.0
2022-03-01 15:40:00,188.27,188.27,187.36,187.45,25825.0,187.4092,187.4092,186.5034,186.593,25825.0
2022-03-01 15:45:00,187.35,187.45,186.8,186.93,18275.0,186.4934,186.593,185.9459,186.0753,18275.0
2022-03-01 15:50:00,186.81,187.5,186.65,187.5,39121.0,185.9559,186.6427,185.7966,186.6427,39121.0
2022-03-01 15:55:00,187.32,188.09,187.19,188.03,91214.0,186.4636,187.23,186.3342,187.1703,91214.0
2022-03-02 09:30:00,190.54,193.57,190.38,192.76,66384.0,189.6688,192.685,189.5096,191.8787,66384.0
2022-03-02 09:35:00,192.67,192.84,191.47,191.54,26357.0,191.7891,191.9583,190.5946,190.6643,26357.0
2022-03-02 09:40:00,191.4,194.58,191.4,194.58,60690.0,190.5249,193.6904,190.5249,193.6904,60690.0
2022-03-02 09:45:00,194.42,194.9,193.82,194.0,22810.0,193.5311,194.0089,192.9338,193.113,22810.0
2022-03-02 09:50:00,193.99,195.0,193.7,195.0,30669.0,193.1031,194.1084,192.8144,194.1084,30669.0
2022-03-02 09:55:00,195.0,195.32,193.27,193.44,44980.0,194.1084,194.427,192.3864,192.5556,44980.0
2022-03-02 10:00:00,193.39,193.49,192.66,193.19,27651.0,192.5058,192.6054,191.7791,192.3067,27651.0
2022-03-02 10:05:00,193.2,193.2,190.9,191.42,20886.0,192.3167,192.3167,190.0272,190.5448,20886.0
2022-03-02 10:10:00,191.43,191.97,191.13,191.22,21219.0,190.5548,191.0923,190.2561,190.3457,21219.0
2022-03-02 10:15:00,191.19,192.25,191.11,192.21,15791.0,190.3159,191.371,190.2362,191.3312,15791.0
2022-03-02 10:20:00,192.08,192.67,191.62,191.75,10400.0,191.2018,191.7891,190.7439,190.8733,10400.0
2022-03-02 10:25:00,191.89,193.98,191.67,193.41,35178.0,191.0127,193.0931,190.7937,192.5257,35178.0
2022-03-02 10:30:00,193.34,193.58,191.9,192.11,55948.0,192.456,192.6949,191.0226,191.2317,55948.0
2022-03-02 10:35:00,191.87,192.64,191.72,192.27,23509.0,190.9928,191.7592,190.8434,191.3909,23509.0
2022-03-02 10:40:00,192.35,192.5,191.51,192.06,17249.0,191.4706,191.6199,190.6344,191.1819,17249.0
2022-03-02 10:45:00,192.05,192.27,191.19,191.71,12560.0,191.1719,191.3909,190.3159,190.8335,12560.0
2022-03-02 10:50:00,191.69,191.86,190.5,190.5,19467.0,190.8136,190.9828,189.629,189.629,19467.0
2022-03-02 10:55:00,190.62,191.18,190.47,190.78,23666.0,189.7485,190.3059,189.5992,189.9077,23666.0
2022-03-02 11:00:00,190.87,191.91,190.24,191.86,17768.0,189.9973,191.0326,189.3702,190.9828,17768.0
2022-03-02 11:05:00,192.01,194.05,191.52,193.45,61459.0,191.1321,193.1628,190.6444,192.5655,61459.0
2022-03-02 11:10:00,193.48,194.34,193.3,193.88,29654.0,192.5954,193.4515,192.4162,192.9936,29654.0
2022-03-02 11:15:00,193.88,194.24,193.47,194.05,34980.0,192.9936,193.3519,192.5854,193.1628,34980.0
2022-03-02 11:20:00,194.06,194.3,193.58,194.04,20604.0,193.1727,193.4116,192.6949,193.1528,20604.0
2022-03-02 11:25:00,193.93,194.26,193.49,193.9,31454.0,193.0433,193.3718,192.6054,193.0135,31454.0
2022-03-02 11:30:00,193.87,194.65,193.52,193.62,43227.0,192.9836,193.76,192.6352,192.7348,43227.0
2022-03-02 11:35:00,193.33,193.59,193.0,193.12,20443.0,192.4461,192.7049,192.1176,192.237,20443.0
2022-03-02 11:40:00,193.13,193.51,192.88,192.97,33707.0,192.247,192.6253,191.9981,192.0877,33707.0
2022-03-02 11:45:00,192.92,193.8,192.92,193.15,14982.0,192.038,192.9139,192.038,192.2669,14982.0
2022-03-02 11:50:00,193.15,193.38,192.81,193.14,13112.0,192.2669,192.4959,191.9285,192.257,13112.0
2022-03-02 11:55:00,193.14,193.72,193.03,193.36,12585.0,192.257,192.8343,192.1475,192.4759,12585.0
2022-03-02 12:00:00,193.36,193.64,193.12,193.12,12880.0,192.4759,192.7547,192.237,192.237,12880.0
2022-03-02 12:05:00,193.12,193.19,192.65,193.04,16720.0,192.237,192.3067,191.7692,192.1574,16720.0
2022-03-02 12:10:00,193.13,193.56,192.68,193.16,11307.0,192.247,192.675,191.7991,192.2769,11307.0
2022-03-02 12:15:00,193.07,193.07,192.46,192.84,24126.0,192.1873,192.1873,191.5801,191.9583,24126.0
2022-03-02 12:20:00,192.88,192.96,191.87,191.96,62396.0,191.9981,192.0778,190.9928,191.0823,62396.0
2022-03-02 12:25:00,192.05,192.2,191.59,192.1,23625.0,191.1719,191.3212,190.714,191.2217,23625.0
2022-03-02 12:30:00,192.1,192.33,191.95,192.25,10848.0,191.2217,191.4507,191.0724,191.371,10848.0
2022-03-02 12:35:00,192.13,192.22,191.53,191.88,17870.0,191.2516,191.3412,190.6543,191.0027,17870.0
2022-03-02 12:40:00,191.72,191.89,191.2,191.45,9187.0,190.8434,191.0127,190.3258,190.5747,9187.0
2022-03-02 12:45:00,191.45,191.54,191.21,191.38,6532.0,190.5747,190.6643,190.3358,190.505,6532.0
2022-03-02 12:50:00,191.32,191.48,191.01,191.36,6738.0,190.4453,190.6045,190.1367,190.4851,6738.0
2022-03-02 12:55:00,191.37,192.18,191.25,192.02,23181.0,190.495,191.3013,190.3756,191.1421,23181.0
2022-03-02 13:00:00,192.12,192.81,192.1,192.75,6376.0,191.2416,191.9285,191.2217,191.8687,6376.0
2022-03-02 13:05:00,192.84,193.13,192.75,192.89,22777.0,191.9583,192.247,191.8687,192.0081,22777.0
2022-03-02 13:10:00,192.91,193.29,192.78,192.84,8735.0,192.028,192.4063,191.8986,191.9583,8735.0
2022-03-02 13:15:00,192.95,193.6,192.74,193.47,15956.0,192.0678,192.7148,191.8588,192.5854,15956.0
2022-03-02 13:20:00,193.5,193.5,192.92,192.92,13532.0,192.6153,192.6153,192.038,192.038,13532.0
2022-03-02 13:25:00,192.93,194.13,192.91,193.59,25093.0,192.0479,193.2424,192.028,192.7049,25093.0
2022-03-02 13:30:00,193.6,193.8,193.57,193.64,10007.0,192.7148,192.9139,192.685,192.7547,10007.0
2022-03-02 13:35:00,193.69,193.69,193.3,193.45,11223.0,192.8044,192.8044,192.4162,192.5655,11223.0
2022-03-02 13:40:00,193.48,193.49,193.11,193.41,13970.0,192.5954,192.6054,192.2271,192.5257,13970.0
2022-03-02 13:45:00,193.4,193.42,192.94,193.09,14581.0,192.5158,192.5357,192.0579,192.2072,14581.0
2022-03-02 13:50:00,193.1,193.99,193.1,193.48,16737.0,192.2171,193.1031,192.2171,192.5954,16737.0
2022-03-02 13:55:00,193.42,193.63,193.15,193.4,14151.0,192.5357,192.7447,192.2669,192.5158,14151.0
2022-03-02 14:00:00,193.54,193.71,193.48,193.71,7960.0,192.6551,192.8243,192.5954,192.8243,7960.0
2022-03-02 14:05:00,193.67,194.1,193.65,193.84,6908.0,192.7845,193.2126,192.7646,192.9538,6908.0
2022-03-02 14:10:00,193.78,194.26,193.65,193.81,13901.0,192.894,193.3718,192.7646,192.9239,13901.0
2022-03-02 14:15:00,193.83,193.84,193.47,193.58,7960.0,192.9438,192.9538,192.5854,192.6949,7960.0
2022-03-02 14:20:00,193.7,193.81,193.22,193.35,10067.0,192.8144,192.9239,192.3366,192.466,10067.0
2022-03-02 14:25:00,193.32,193.45,192.89,193.03,34291.0,192.4361,192.5655,192.0081,192.1475,34291.0
2022-03-02 14:30:00,192.98,193.04,192.75,193.03,7151.0,192.0977,192.1574,191.8687,192.1475,7151.0
2022-03-02 14:35:00,193.0,193.22,193.0,193.05,10395.0,192.1176,192.3366,192.1176,192.1674,10395.0
2022-03-02 14:40:00,193.11,193.78,193.11,193.72,7579.0,192.2271,192.894,192.2271,192.8343,7579.0
2022-03-02 14:45:00,193.75,193.76,193.11,193.3,15432.0,192.8642,192.8741,192.2271,192.4162,15432.0
2022-03-02 14:50:00,193.33,193.42,192.27,192.35,16226.0,192.4461,192.5357,191.3909,191.4706,16226.0
2022-03-02 14:55:00,192.35,192.57,191.89,192.31,15789.0,191.4706,191.6896,191.0127,191.4307,15789.0
2022-03-02 15:00:00,192.27,192.63,192.24,192.59,6337.0,191.3909,191.7493,191.3611,191.7095,6337.0
2022-03-02 15:05:00,192.59,192.88,192.58,192.76,12334.0,191.7095,191.9981,191.6995,191.8787,12334.0
2022-03-02 15:10:00,192.75,192.83,192.28,192.36,8094.0,191.8687,191.9484,191.4009,191.4805,8094.0
2022-03-02 15:15:00,192.43,192.79,192.12,192.72,14394.0,191.5502,191.9086,191.2416,191.8389,14394.0
2022-03-02 15:20:00,192.72,192.84,192.34,192.66,9876.0,191.8389,191.9583,191.4606,191.7791,9876.0
2022-03-02 15:25:00,192.73,193.03,192.45,192.82,10779.0,191.8488,192.1475,191.5701,191.9384,10779.0
2022-03-02 15:30:00,192.85,193.33,192.85,193.23,11665.0,191.9683,192.4461,191.9683,192.3465,11665.0
2022-03-02 15:35:00,193.22,193.77,193.17,193.38,32610.0,192.3366,192.8841,192.2868,192.4959,32610.0
2022-03-02 15:40:00,193.34,193.72,193.2,193.52,24780.0,192.456,192.8343,192.3167,192.6352,24780.0
2022-03-02 15:45:00,193.53,193.77,193.49,193.51,26323.0,192.6452,192.8841,192.6054,192.6253,26323.0
2022-03-02 15:50:00,193.56,193.78,192.57,192.95,63170.0,192.675,192.894,191.6896,192.0678,63170.0
2022-03-02 15:55:00,192.9,192.96,192.03,192.17,120727.0,192.018,192.0778,191.152,191.2914,120727.0
2022-03-03 09:30:00,193.63,194.79,193.27,194.02,28643.0,192.7447,193.8994,192.3864,193.1329,28643.0
2022-03-03 09:35:00,193.46,194.05,193.09,193.4,15950.0,192.5755,193.1628,192.2072,192.5158,15950.0
2022-03-03 09:40:00,193.5,193.5,191.26,191.49,8124.0,192.6153,192.6153,190.3855,190.6145,8124.0
2022-03-03 09:45:00,191.08,192.07,190.25,190.58,14494.0,190.2064,191.1918,189.3802,189.7087,14494.0
2022-03-03 09:50:00,190.49,191.54,190.22,190.32,16617.0,189.6191,190.6643,189.3503,189.4498,16617.0
2022-03-03 09:55:00,190.04,190.37,189.5,190.1,16260.0,189.1711,189.4996,188.6336,189.2309,16260.0
2022-03-03 10:00:00,190.02,190.93,189.77,189.9,23121.0,189.1512,190.0571,188.9024,189.0318,23121.0
2022-03-03 10:05:00,190.01,190.01,188.76,189.17,19144.0,189.1413,189.1413,187.897,188.3051,19144.0
2022-03-03 10:10:00,189.24,189.41,188.78,189.22,11643.0,188.3748,188.544,187.9169,188.3549,11643.0
2022-03-03 10:15:00,189.39,189.39,188.5,188.92,9702.0,188.5241,188.5241,187.6382,188.0562,9702.0
2022-03-03 10:20:00,188.74,188.79,188.28,188.53,7723.0,187.8771,187.9268,187.4192,187.668,7723.0
2022-03-03 10:25:00,188.59,189.41,188.43,189.41,11943.0,187.7278,188.544,187.5685,188.544,11943.0
2022-03-03 10:30:00,189.32,189.99,188.94,189.51,17379.0,188.4544,189.1214,188.0762,188.6435,17379.0
2022-03-03 10:35:00,189.62,189.62,188.2,188.2,74673.0,188.753,188.753,187.3395,187.3395,74673.0
2022-03-03 10:40:00,188.11,188.49,187.7,187.77,12383.0,187.2499,187.6282,186.8418,186.9115,12383.0
2022-03-03 10:45:00,187.76,187.86,187.22,187.31,19922.0,186.9015,187.0011,186.364,186.4536,19922.0
2022-03-03 10:50:00,187.24,187.24,186.69,186.77,28426.0,186.3839,186.3839,185.8364,185.9161,28426.0
2022-03-03 10:55:00,186.82,187.01,186.64,186.74,7663.0,185.9658,186.155,185.7867,185.8862,7663.0
2022-03-03 11:00:00,186.79,187.11,186.72,186.72,7036.0,185.936,186.2545,185.8663,185.8663,7036.0
2022-03-03 11:05:00,186.93,186.93,186.06,186.75,21281.0,186.0753,186.0753,185.2093,185.8962,21281.0
2022-03-03 11:10:00,186.71,186.82,186.0,186.0,10016.0,185.8563,185.9658,185.1496,185.1496,10016.0
2022-03-03 11:15:00,185.91,186.39,185.56,186.17,17482.0,185.06,185.5378,184.7116,185.3188,17482.0
2022-03-03 11:20:00,186.32,186.86,186.17,186.47,22531.0,185.4681,186.0057,185.3188,185.6174,22531.0
2022-03-03 11:25:00,186.57,187.6,186.41,186.94,22508.0,185.717,186.7423,185.5577,186.0853,22508.0
2022-03-03 11:30:00,186.91,187.05,186.68,186.96,5242.0,186.0554,186.1948,185.8265,186.1052,5242.0
2022-03-03 11:35:00,186.93,187.33,186.77,186.94,12368.0,186.0753,186.4735,185.9161,186.0853,12368.0
2022-03-03 11:40:00,186.94,188.04,186.75,187.99,5396.0,186.0853,187.1803,185.8962,187.1305,5396.0
2022-03-03 11:45:00,187.89,187.89,187.19,187.25,7552.0,187.031,187.031,186.3342,186.3939,7552.0
2022-03-03 11:50:00,187.31,187.73,186.88,187.4,10453.0,186.4536,186.8717,186.0256,186.5432,10453.0
2022-03-03 11:55:00,187.31,188.48,187.09,188.23,26709.0,186.4536,187.6183,186.2346,187.3694,26709.0
2022-03-03 12:00:00,188.31,188.63,188.06,188.45,11352.0,187.449,187.7676,187.2002,187.5884,11352.0
2022-03-03 12:05:00,188.47,189.41,188.4,189.41,26081.0,187.6083,188.544,187.5386,188.544,26081.0
2022-03-03 12:10:00,189.33,189.43,188.65,188.72,22320.0,188.4644,188.5639,187.7875,187.8572,22320.0
2022-03-03 12:15:00,188.72,188.83,188.36,188.67,13022.0,187.8572,187.9667,187.4988,187.8074,13022.0
2022-03-03 12:20:00,188.48,188.48,187.76,187.81,5912.0,187.6183,187.6183,186.9015,186.9513,5912.0
2022-03-03 12:25:00,187.93,187.96,187.13,187.13,7876.0,187.0708,187.1006,186.2744,186.2744,7876.0
2022-03-03 12:30:00,187.21,190.0,187.12,189.89,20735.0,186.3541,189.1313,186.2645,189.0218,20735.0
2022-03-03 12:35:00,189.89,190.29,189.13,189.14,23304.0,189.0218,189.42,188.2653,188.2752,23304.0
2022-03-03 12:40:00,188.92,189.23,188.17,189.13,21264.0,188.0562,188.3648,187.3097,188.2653,21264.0
2022-03-03 12:45:00,189.07,189.07,188.47,188.5,6561.0,188.2056,188.2056,187.6083,187.6382,6561.0
2022-03-03 12:50:00,188.44,188.59,188.11,188.59,4859.0,187.5784,187.7278,187.2499,187.7278,4859.0
2022-03-03 12:55:00,188.57,189.09,188.41,188.68,27406.0,187.7078,188.2255,187.5486,187.8173,27406.0
2022-03-03 13:00:00,188.75,188.83,188.45,188.61,8240.0,187.887,187.9667,187.5884,187.7477,8240.0
2022-03-03 13:05:00,188.48,189.33,188.21,188.43,34225.0,187.6183,188.4644,187.3495,187.5685,34225.0
2022-03-03 13:10:00,188.4,188.75,188.36,188.64,10297.0,187.5386,187.887,187.4988,187.7775,10297.0
2022-03-03 13:15:00,188.48,189.06,188.47,189.03,12789.0,187.6183,188.1956,187.6083,188.1657,12789.0
2022-03-03 13:20:00,188.95,189.15,188.42,188.78,11724.0,188.0861,188.2852,187.5585,187.9169,11724.0
2022-03-03 13:25:00,188.78,188.9,188.38,188.71,5925.0,187.9169,188.0363,187.5187,187.8472,5925.0
2022-03-03 13:30:00,188.6,188.6,187.54,187.59,4830.0,187.7377,187.7377,186.6826,186.7323,4830.0
2022-03-03 13:35:00,187.82,187.92,187.48,187.62,5091.0,186.9613,187.0608,186.6228,186.7622,5091.0
2022-03-03 13:40:00,187.5,187.68,187.21,187.59,4561.0,186.6427,186.8219,186.3541,186.7323,4561.0
2022-03-03 13:45:00,187.64,187.86,187.4,187.79,4993.0,186.7821,187.0011,186.5432,186.9314,4993.0
2022-03-03 13:50:00,187.79,188.1,187.72,187.97,4890.0,186.9314,187.24,186.8617,187.1106,4890.0
2022-03-03 13:55:00,188.0,188.15,187.68,187.82,6881.0,187.1405,187.2898,186.8219,186.9613,6881.0
2022-03-03 14:00:00,187.81,188.78,187.8,188.01,13441.0,186.9513,187.9169,186.9414,187.1504,13441.0
2022-03-03 14:05:00,187.94,188.11,187.7,187.7,3761.0,187.0807,187.2499,186.8418,186.8418,3761.0
2022-03-03 14:10:00,187.72,188.44,187.5,188.22,8021.0,186.8617,187.5784,186.6427,187.3594,8021.0
2022-03-03 14:15:00,188.25,188.32,188.01,188.08,3752.0,187.3893,187.459,187.1504,187.2201,3752.0
2022-03-03 14:20:00,187.95,187.98,187.6,187.71,4650.0,187.0907,187.1205,186.7423,186.8518,4650.0
2022-03-03 14:25:00,187.69,187.93,187.6,187.67,3874.0,186.8319,187.0708,186.7423,186.812,3874.0
2022-03-03 14:30:00,187.75,188.07,187.65,187.78,5239.0,186.8916,187.2101,186.7921,186.9215,5239.0
2022-03-03 14:35:00,187.79,187.95,187.68,187.91,8135.0,186.9314,187.0907,186.8219,187.0509,8135.0
2022-03-03 14:40:00,187.9,188.05,187.23,187.24,24349.0,187.0409,187.1902,186.374,186.3839,24349.0
2022-03-03 14:45:00,187.3,187.35,186.63,186.63,7616.0,186.4437,186.4934,185.7767,185.7767,7616.0
2022-03-03 14:50:00,186.74,186.82,186.47,186.67,5712.0,185.8862,185.9658,185.6174,185.8165,5712.0
2022-03-03 14:55:00,186.79,186.91,186.54,186.7,10918.0,185.936,186.0554,185.6871,185.8464,10918.0
2022-03-03 15:00:00,186.65,186.66,185.92,186.06,36481.0,185.7966,185.8066,185.07,185.2093,36481.0
2022-03-03 15:05:00,186.1,186.25,185.36,185.55,28987.0,185.2491,185.3985,184.5125,184.7017,28987.0
2022-03-03 15:10:00,185.51,185.85,185.33,185.66,28348.0,184.6618,185.0003,184.4827,184.8112,28348.0
2022-03-03 15:15:00,185.63,185.89,185.51,185.74,18867.0,184.7813,185.0401,184.6618,184.8908,18867.0
2022-03-03 15:20:00,185.74,185.81,185.36,185.66,44386.0,184.8908,184.9605,184.5125,184.8112,44386.0
2022-03-03 15:25:00,185.68,186.17,185.45,186.04,25960.0,184.8311,185.3188,184.6021,185.1894,25960.0
2022-03-03 15:30:00,186.0,186.09,184.68,184.79,40081.0,185.1496,185.2392,183.8356,183.9451,40081.0
2022-03-03 15:35:00,184.8,184.91,184.34,184.66,39138.0,183.9551,184.0646,183.4972,183.8157,39138.0
2022-03-03 15:40:00,184.7,185.05,184.58,184.64,33240.0,183.8555,184.2039,183.7361,183.7958,33240.0
2022-03-03 15:45:00,184.57,184.82,183.59,184.81,99237.0,183.7261,183.975,182.7506,183.965,99237.0
2022-03-03 15:50:00,184.75,184.83,183.72,184.71,151791.0,183.9053,183.9849,182.88,183.8655,151791.0
2022-03-03 15:55:00,184.71,185.37,184.33,185.37,199846.0,183.8655,184.5225,183.4872,184.5225,199846.0
2022-03-04 09:30:00,182.47,182.64,180.19,180.41,75297.0,181.6357,181.805,179.3662,179.5852,75297.0
2022-03-04 09:35:00,180.39,182.96,180.28,182.0,50834.0,179.5652,182.1235,179.4557,181.1679,50834.0
2022-03-04 09:40:00,181.84,182.13,180.83,180.85,26773.0,181.0086,181.2973,180.0032,180.0231,26773.0
2022-03-04 09:45:00,181.04,181.16,178.88,178.89,40200.0,180.2123,180.3317,178.0621,178.0721,40200.0
2022-03-04 09:50:00,179.03,179.32,178.14,178.39,58181.0,178.2115,178.5001,177.3255,177.5744,58181.0
2022-03-04 09:55:00,178.44,179.97,177.7,179.6,66378.0,177.6242,179.1472,176.8875,178.7789,66378.0
2022-03-04 10:00:00,179.51,180.06,178.01,178.59,34166.0,178.6893,179.2368,177.1961,177.7735,34166.0
2022-03-04 10:05:00,178.58,178.64,177.24,177.24,38616.0,177.7635,177.8232,176.4296,176.4296,38616.0
2022-03-04 10:10:00,177.24,177.4,176.15,176.33,77178.0,176.4296,176.5889,175.3446,175.5238,77178.0
2022-03-04 10:15:00,176.34,176.74,174.5,174.65,134726.0,175.5338,175.9319,173.7022,173.8515,134726.0
2022-03-04 10:20:00,174.55,176.04,174.19,175.5,49405.0,173.7519,175.2351,173.3936,174.6976,49405.0
2022-03-04 10:25:00,175.47,176.61,175.31,176.57,57225.0,174.6677,175.8025,174.5085,175.7627,57225.0
2022-03-04 10:30:00,176.6,176.6,175.71,176.01,22763.0,175.7926,175.7926,174.9066,175.2053,22763.0
2022-03-04 10:35:00,175.75,177.09,175.71,176.96,34432.0,174.9465,176.2803,174.9066,176.1509,34432.0
2022-03-04 10:40:00,177.0,177.08,176.45,176.69,42837.0,176.1907,176.2704,175.6433,175.8822,42837.0
2022-03-04 10:45:00,176.69,177.01,176.14,176.65,25848.0,175.8822,176.2007,175.3347,175.8423,25848.0
2022-03-04 10:50:00,176.58,176.76,176.31,176.51,23561.0,175.7727,175.9518,175.5039,175.703,23561.0
2022-03-04 10:55:00,176.37,176.56,175.79,175.79,26787.0,175.5636,175.7528,174.9863,174.9863,26787.0
2022-03-04 11:00:00,175.75,175.75,174.71,174.88,25651.0,174.9465,174.9465,173.9112,174.0804,25651.0
2022-03-04 11:05:00,174.87,175.0,174.21,174.72,30337.0,174.0705,174.1999,173.4135,173.9212,30337.0
2022-03-04 11:10:00,174.63,174.83,174.42,174.64,19743.0,173.8316,174.0307,173.6225,173.8415,19743.0
2022-03-04 11:15:00,174.71,175.16,174.42,174.42,23735.0,173.9112,174.3592,173.6225,173.6225,23735.0
2022-03-04 11:20:00,174.39,174.39,173.62,173.76,37597.0,173.5927,173.5927,172.8262,172.9656,37597.0
2022-03-04 11:25:00,173.67,174.52,173.48,174.23,32679.0,172.876,173.7221,172.6868,173.4334,32679.0
2022-03-04 11:30:00,174.11,174.57,173.66,174.26,27882.0,173.314,173.7719,172.866,173.4633,27882.0
2022-03-04 11:35:00,174.26,175.21,173.65,175.18,18052.0,173.4633,174.4089,172.8561,174.3791,18052.0
2022-03-04 11:40:00,175.28,175.79,175.08,175.63,40429.0,174.4786,174.9863,174.2795,174.827,40429.0
2022-03-04 11:45:00,175.49,175.91,175.32,175.49,36296.0,174.6876,175.1057,174.5184,174.6876,36296.0
2022-03-04 11:50:00,175.48,175.59,174.26,174.26,29261.0,174.6777,174.7872,173.4633,173.4633,29261.0
2022-03-04 11:55:00,174.32,174.57,173.78,174.06,27341.0,173.523,173.7719,172.9855,173.2642,27341.0
2022-03-04 12:00:00,174.12,174.12,173.25,173.43,23144.0,173.3239,173.3239,172.4579,172.6371,23144.0
2022-03-04 12:05:00,173.32,173.69,172.91,173.67,21395.0,172.5276,172.8959,172.1194,172.876,21395.0
2022-03-04 12:10:00,173.61,175.54,173.57,175.34,27300.0,172.8162,174.7374,172.7764,174.5383,27300.0
2022-03-04 12:15:00,175.41,176.21,175.33,175.34,14297.0,174.608,175.4044,174.5284,174.5383,14297.0
2022-03-04 12:20:00,175.24,175.24,173.91,174.19,21357.0,174.4388,174.4388,173.1149,173.3936,21357.0
2022-03-04 12:25:00,174.2,174.68,173.86,174.53,16637.0,173.4035,173.8814,173.0651,173.732,16637.0
2022-03-04 12:30:00,174.44,174.57,173.94,174.26,12768.0,173.6424,173.7719,173.1447,173.4633,12768.0
2022-03-04 12:35:00,174.49,175.19,174.49,174.74,12735.0,173.6922,174.389,173.6922,173.9411,12735.0
2022-03-04 12:40:00,174.93,174.95,174.38,174.59,11984.0,174.1302,174.1501,173.5827,173.7918,11984.0
2022-03-04 12:45:00,174.46,174.85,174.42,174.85,10273.0,173.6624,174.0506,173.6225,174.0506,10273.0
2022-03-04 12:50:00,174.88,175.13,174.57,174.92,17170.0,174.0804,174.3293,173.7719,174.1203,17170.0
2022-03-04 12:55:00,175.0,175.23,174.61,174.65,18556.0,174.1999,174.4288,173.8117,173.8515,18556.0
2022-03-04 13:00:00,174.85,175.63,174.85,175.6,62305.0,174.0506,174.827,174.0506,174.7971,62305.0
2022-03-04 13:05:00,175.51,175.77,175.28,175.77,13783.0,174.7076,174.9664,174.4786,174.9664,13783.0
2022-03-04 13:10:00,175.8,176.19,175.76,176.0,28924.0,174.9962,175.3844,174.9564,175.1953,28924.0
2022-03-04 13:15:00,176.0,176.27,175.73,175.83,18569.0,175.1953,175.4641,174.9266,175.0261,18569.0
2022-03-04 13:20:00,175.84,176.07,175.06,175.13,10457.0,175.036,175.265,174.2596,174.3293,10457.0
2022-03-04 13:25:00,175.08,175.3,174.88,175.0,15925.0,174.2795,174.4985,174.0804,174.1999,15925.0
2022-03-04 13:30:00,175.09,175.55,175.09,175.2,9597.0,174.2895,174.7474,174.2895,174.399,9597.0
2022-03-04 13:35:00,175.25,176.02,175.09,176.02,9421.0,174.4487,175.2152,174.2895,175.2152,9421.0
2022-03-04 13:40:00,176.0,176.0,174.39,174.64,9197.0,175.1953,175.1953,173.5927,173.8415,9197.0
2022-03-04 13:45:00,174.59,174.61,174.05,174.61,10751.0,173.7918,173.8117,173.2542,173.8117,10751.0
2022-03-04 13:50:00,174.63,174.72,174.3,174.56,8206.0,173.8316,173.9212,173.5031,173.7619,8206.0
2022-03-04 13:55:00,174.63,174.69,174.0,174.06,8736.0,173.8316,173.8913,173.2045,173.2642,8736.0
2022-03-04 14:00:00,174.1,174.19,173.87,174.0,27000.0,173.304,173.3936,173.0751,173.2045,27000.0
2022-03-04 14:05:00,174.02,174.11,173.71,173.96,16515.0,173.2244,173.314,172.9158,173.1646,16515.0
2022-03-04 14:10:00,174.04,174.23,173.75,174.03,21887.0,173.2443,173.4334,172.9556,173.2343,21887.0
2022-03-04 14:15:00,174.03,174.24,173.68,174.19,29737.0,173.2343,173.4434,172.8859,173.3936,29737.0
2022-03-04 14:20:00,174.19,174.93,174.16,174.84,13005.0,173.3936,174.1302,173.3637,174.0406,13005.0
2022-03-04 14:25:00,174.93,175.46,174.8,175.06,23916.0,174.1302,174.6578,174.0008,174.2596,23916.0
2022-03-04 14:30:00,175.06,175.33,174.94,175.18,9392.0,174.2596,174.5284,174.1402,174.3791,9392.0
2022-03-04 14:35:00,175.25,175.25,174.87,175.05,11402.0,174.4487,174.4487,174.0705,174.2497,11402.0
2022-03-04 14:40:00,175.07,175.08,174.67,174.87,30769.0,174.2696,174.2795,173.8714,174.0705,30769.0
2022-03-04 14:45:00,174.81,175.21,174.78,175.02,15385.0,174.0108,174.4089,173.9809,174.2198,15385.0
2022-03-04 14:50:00,175.0,175.52,174.92,175.28,24833.0,174.1999,174.7175,174.1203,174.4786,24833.0
2022-03-04 14:55:00,175.13,175.46,174.49,174.6,18360.0,174.3293,174.6578,173.6922,173.8017,18360.0
2022-03-04 15:00:00,174.62,175.78,174.6,175.69,23652.0,173.8216,174.9763,173.8017,174.8867,23652.0
2022-03-04 15:05:00,175.65,176.38,175.65,176.14,18815.0,174.8469,175.5736,174.8469,175.3347,18815.0
2022-03-04 15:10:00,176.17,176.78,176.02,176.12,21979.0,175.3645,175.9718,175.2152,175.3148,21979.0
2022-03-04 15:15:00,176.11,177.32,176.1,176.97,48141.0,175.3048,176.5093,175.2949,176.1609,48141.0
2022-03-04 15:20:00,176.98,177.29,176.37,176.75,26085.0,176.1708,176.4794,175.5636,175.9419,26085.0
2022-03-04 15:25:00,176.74,177.49,176.66,176.96,25235.0,175.9319,176.6785,175.8523,176.1509,25235.0
2022-03-04 15:30:00,176.91,177.27,176.53,177.0,29130.0,176.1012,176.4595,175.7229,176.1907,29130.0
2022-03-04 15:35:00,177.02,177.05,176.01,176.35,35463.0,176.2107,176.2405,175.2053,175.5437,35463.0
2022-03-04 15:40:00,176.4,176.46,176.0,176.15,39496.0,175.5935,175.6532,175.1953,175.3446,39496.0
2022-03-04 15:45:00,176.18,176.63,175.76,175.91,85221.0,175.3745,175.8224,174.9564,175.1057,85221.0
2022-03-04 15:50:00,175.99,176.37,175.6,176.35,78851.0,175.1854,175.5636,174.7971,175.5437,78851.0
2022-03-04 15:55:00,176.31,176.56,176.0,176.25,170793.0,175.5039,175.7528,175.1953,175.4442,170793.0
2022-03-07 09:30:00,176.66,177.3,175.02,176.04,70790.0,175.8523,176.4894,174.2198,175.2351,70790.0
2022-03-07 09:35:00,175.65,176.77,175.65,176.53,31168.0,174.8469,175.9618,174.8469,175.7229,31168.0
2022-03-07 09:40:00,176.76,176.76,172.77,173.4,94017.0,175.9518,175.9518,171.9801,172.6072,94017.0
2022-03-07 09:45:00,173.4,174.85,172.86,174.62,102981.0,172.6072,174.0506,172.0697,173.8216,102981.0
2022-03-07 09:50:00,174.57,174.83,173.72,174.62,31863.0,173.7719,174.0307,172.9257,173.8216,31863.0
2022-03-07 09:55:00,174.5,174.89,173.4,174.11,58475.0,173.7022,174.0904,172.6072,173.314,58475.0
2022-03-07 10:00:00,174.13,175.13,173.96,174.68,106767.0,173.3339,174.3293,173.1646,173.8814,106767.0
2022-03-07 10:05:00,174.72,175.08,173.95,174.16,94637.0,173.9212,174.2795,173.1547,173.3637,94637.0
2022-03-07 10:10:00,174.09,174.34,173.09,173.1,144979.0,173.294,173.5429,172.2986,172.3086,144979.0
2022-03-07 10:15:00,173.1,173.19,172.32,172.43,90437.0,172.3086,172.3982,171.5321,171.6416,90437.0
2022-03-07 10:20:00,172.47,173.27,171.69,172.07,111258.0,171.6815,172.4778,170.905,171.2833,111258.0
2022-03-07 10:25:00,172.04,172.35,171.09,171.09,73674.0,171.2534,171.562,170.3078,170.3078,73674.0
2022-03-07 10:30:00,171.04,171.82,170.54,170.71,102532.0,170.258,171.0344,169.7603,169.9295,102532.0
2022-03-07 10:35:00,170.71,170.99,169.69,170.07,65898.0,169.9295,170.2082,168.9142,169.2924,65898.0
2022-03-07 10:40:00,170.08,170.27,168.82,169.01,44495.0,169.3024,169.4915,168.0481,168.2373,44495.0
2022-03-07 10:45:00,169.06,169.26,168.15,168.64,48259.0,168.287,168.4861,167.3812,167.869,48259.0
2022-03-07 10:50:00,168.57,169.4,168.28,168.56,40345.0,167.7993,168.6255,167.5106,167.7893,40345.0
2022-03-07 10:55:00,168.58,169.69,168.36,169.1,52272.0,167.8092,168.9142,167.5902,168.3269,52272.0
2022-03-07 11:00:00,169.1,169.48,168.74,169.43,26574.0,168.3269,168.7051,167.9685,168.6554,26574.0
2022-03-07 11:05:00,169.35,169.99,168.89,168.99,22952.0,168.5757,169.2128,168.1178,168.2174,22952.0
2022-03-07 11:10:00,168.97,169.58,168.86,169.0,24905.0,168.1975,168.8047,168.088,168.2273,24905.0
2022-03-07 11:15:00,168.94,169.56,168.92,169.11,20873.0,168.1676,168.7848,168.1477,168.3368,20873.0
2022-03-07 11:20:00,169.03,169.22,168.5,168.52,27771.0,168.2572,168.4463,167.7296,167.7495,27771.0
2022-03-07 11:25:00,168.41,169.01,167.95,168.11,26821.0,167.64,168.2373,167.1821,167.3414,26821.0
2022-03-07 11:30:00,168.09,168.36,167.19,167.28,21422.0,167.3215,167.5902,166.4256,166.5152,21422.0
2022-03-07 11:35:00,167.24,167.38,166.52,166.53,27908.0,166.4754,166.6147,165.7587,165.7686,27908.0
2022-03-07 11:40:00,166.51,166.76,166.22,166.23,22991.0,165.7487,165.9976,165.46,165.47,22991.0
2022-03-07 11:45:00,166.2,168.86,166.11,167.93,78903.0,165.4401,168.088,165.3505,167.1622,78903.0
2022-03-07 11:50:00,167.75,167.88,167.39,167.5,15790.0,166.983,167.1124,166.6247,166.7342,15790.0
2022-03-07 11:55:00,167.5,167.62,166.99,167.44,21883.0,166.7342,166.8536,166.2265,166.6745,21883.0
2022-03-07 12:00:00,167.37,167.99,167.21,167.71,20482.0,166.6048,167.2219,166.4455,166.9432,20482.0
2022-03-07 12:05:00,167.54,167.74,166.75,167.07,24157.0,166.774,166.9731,165.9876,166.3061,24157.0
2022-03-07 12:10:00,167.02,167.65,166.88,167.08,31734.0,166.2564,166.8835,166.117,166.3161,31734.0
2022-03-07 12:15:00,167.15,168.16,166.87,167.62,51415.0,166.3858,167.3912,166.1071,166.8536,51415.0
2022-03-07 12:20:00,167.67,167.83,166.53,166.9,22893.0,166.9034,167.0627,165.7686,166.1369,22893.0
2022-03-07 12:25:00,166.95,167.26,166.54,167.21,22335.0,166.1867,166.4953,165.7786,166.4455,22335.0
2022-03-07 12:30:00,167.15,167.18,166.69,166.77,23384.0,166.3858,166.4156,165.9279,166.0075,23384.0
2022-03-07 12:35:00,166.72,166.93,166.14,166.64,32279.0,165.9577,166.1668,165.3804,165.8781,32279.0
2022-03-07 12:40:00,166.72,167.26,166.71,166.86,22532.0,165.9577,166.4953,165.9478,166.0971,22532.0
2022-03-07 12:45:00,166.89,167.61,166.76,167.19,22735.0,166.127,166.8437,165.9976,166.4256,22735.0
2022-03-07 12:50:00,167.16,167.92,166.38,166.38,18008.0,166.3957,167.1523,165.6193,165.6193,18008.0
2022-03-07 12:55:00,166.36,166.36,165.44,165.53,68858.0,165.5994,165.5994,164.6836,164.7732,68858.0
2022-03-07 13:00:00,165.46,165.82,165.23,165.3,40054.0,164.7035,165.0619,164.4746,164.5442,40054.0
2022-03-07 13:05:00,165.34,165.61,164.83,164.89,24509.0,164.5841,164.8528,164.0764,164.1361,24509.0
2022-03-07 13:10:00,164.85,164.87,163.6,163.69,48050.0,164.0963,164.1162,162.852,162.9416,48050.0
2022-03-07 13:15:00,163.73,163.75,162.44,163.29,161770.0,162.9814,163.0013,161.6973,162.5434,161770.0
2022-03-07 13:20:00,163.33,163.33,162.16,162.45,132823.0,162.5832,162.5832,161.4186,161.7073,132823.0
2022-03-07 13:25:00,162.49,162.58,161.63,162.17,119342.0,161.7471,161.8367,160.891,161.4285,119342.0
2022-03-07 13:30:00,162.18,162.89,161.86,162.11,120256.0,161.4385,162.1453,161.12,161.3688,120256.0
2022-03-07 13:35:00,161.96,162.45,161.53,162.16,24254.0,161.2195,161.7073,160.7915,161.4186,24254.0
2022-03-07 13:40:00,162.16,162.71,161.89,162.12,80409.0,161.4186,161.9661,161.1498,161.3788,80409.0
2022-03-07 13:45:00,162.06,162.59,161.89,162.0,36000.0,161.3191,161.8466,161.1498,161.2593,36000.0
2022-03-07 13:50:00,162.05,162.27,161.41,161.41,32448.0,161.3091,161.5281,160.672,160.672,32448.0
2022-03-07 13:55:00,161.45,161.77,161.11,161.53,29911.0,160.7118,161.0304,160.3734,160.7915,29911.0
2022-03-07 14:00:00,161.59,161.93,161.07,161.11,37190.0,160.8512,161.1896,160.3336,160.3734,37190.0
2022-03-07 14:05:00,161.18,162.11,161.17,162.01,37068.0,160.4431,161.3688,160.4331,161.2693,37068.0
2022-03-07 14:10:00,161.96,162.55,161.9,161.9,43915.0,161.2195,161.8068,161.1598,161.1598,43915.0
2022-03-07 14:15:00,161.98,162.0,161.49,161.81,43001.0,161.2394,161.2593,160.7517,161.0702,43001.0
2022-03-07 14:20:00,161.78,161.83,160.61,161.01,47686.0,161.0403,161.0901,159.8757,160.2739,47686.0
2022-03-07 14:25:00,160.93,161.4,160.83,161.2,68951.0,160.1942,160.6621,160.0947,160.463,68951.0
2022-03-07 14:30:00,161.11,161.28,160.69,160.96,51495.0,160.3734,160.5426,159.9553,160.2241,51495.0
2022-03-07 14:35:00,161.0,161.09,160.43,160.86,32840.0,160.2639,160.3535,159.6965,160.1245,32840.0
2022-03-07 14:40:00,160.86,160.91,160.2,160.22,26622.0,160.1245,160.1743,159.4676,159.4875,26622.0
2022-03-07 14:45:00,160.2,160.4,159.68,160.14,23291.0,159.4676,159.6666,158.9499,159.4078,23291.0
2022-03-07 14:50:00,160.16,160.16,159.67,159.71,14945.0,159.4277,159.4277,158.94,158.9798,14945.0
2022-03-07 14:55:00,159.78,160.28,159.5,159.87,19391.0,159.0495,159.5472,158.7708,159.1391,19391.0
2022-03-07 15:00:00,159.89,160.09,159.36,159.65,33302.0,159.159,159.3581,158.6314,158.9201,33302.0
2022-03-07 15:05:00,159.56,159.69,158.52,158.62,35110.0,158.8305,158.9599,157.7952,157.8948,35110.0
2022-03-07 15:10:00,158.64,158.77,157.69,158.25,54160.0,157.9147,158.0441,156.969,157.5265,54160.0
2022-03-07 15:15:00,158.26,158.31,157.78,158.06,50858.0,157.5364,157.5862,157.0586,157.3373,50858.0
2022-03-07 15:20:00,158.09,158.45,157.71,158.13,65950.0,157.3672,157.7256,156.9889,157.407,65950.0
2022-03-07 15:25:00,158.1,158.62,158.1,158.34,50896.0,157.3772,157.8948,157.3772,157.6161,50896.0
2022-03-07 15:30:00,158.23,158.28,157.7,157.81,70446.0,157.5066,157.5563,156.979,157.0885,70446.0
2022-03-07 15:35:00,157.81,157.82,156.86,156.9,101196.0,157.0885,157.0984,156.1428,156.1826,101196.0
2022-03-07 15:40:00,156.89,157.48,156.86,157.38,89509.0,156.1727,156.76,156.1428,156.6604,89509.0
2022-03-07 15:45:00,157.38,157.39,156.14,156.63,116110.0,156.6604,156.6704,155.4261,155.9139,116110.0
2022-03-07 15:50:00,156.58,157.16,156.52,156.78,187933.0,155.8641,156.4415,155.8044,156.0632,187933.0
2022-03-07 15:55:00,156.81,157.09,156.73,157.0,288613.0,156.0931,156.3718,156.0134,156.2822,288613.0
2022-03-08 09:30:00,158.59,158.59,152.63,153.42,187154.0,157.8649,157.8649,151.9322,152.7186,187154.0
2022-03-08 09:35:00,153.76,155.9,153.25,153.6,106396.0,153.057,155.1872,152.5493,152.8977,106396.0
2022-03-08 09:40:00,153.67,154.52,151.93,154.4,297397.0,152.9674,153.8135,151.2354,153.6941,297397.0
2022-03-08 09:45:00,154.41,155.13,153.75,154.74,109546.0,153.704,154.4207,153.047,154.0325,109546.0
2022-03-08 09:50:00,154.77,157.08,154.66,156.47,64056.0,154.0624,156.3618,153.9529,155.7546,64056.0
2022-03-08 09:55:00,156.45,157.56,155.61,157.44,45580.0,155.7347,156.8396,154.8985,156.7202,45580.0
2022-03-08 10:00:00,157.55,157.55,155.56,156.11,33273.0,156.8297,156.8297,154.8488,155.3963,33273.0
2022-03-08 10:05:00,156.02,156.43,155.45,156.25,25626.0,155.3067,155.7148,154.7393,155.5356,25626.0
2022-03-08 10:10:00,156.47,158.17,156.28,157.96,39821.0,155.7546,157.4468,155.5655,157.2378,39821.0
2022-03-08 10:15:00,158.0,160.11,157.55,159.93,173397.0,157.2776,159.378,156.8297,159.1988,173397.0
2022-03-08 10:20:00,159.96,160.16,158.33,158.34,42508.0,159.2287,159.4277,157.6061,157.6161,42508.0
2022-03-08 10:25:00,158.42,158.43,157.04,157.34,27692.0,157.6957,157.7056,156.322,156.6206,27692.0
2022-03-08 10:30:00,157.41,158.14,156.33,156.47,126607.0,156.6903,157.417,155.6152,155.7546,126607.0
2022-03-08 10:35:00,156.66,157.15,155.96,156.42,81454.0,155.9437,156.4315,155.2469,155.7048,81454.0
2022-03-08 10:40:00,156.62,158.25,156.6,157.68,79309.0,155.9039,157.5265,155.884,156.9591,79309.0
2022-03-08 10:45:00,157.72,158.37,157.14,158.0,33227.0,156.9989,157.6459,156.4215,157.2776,33227.0
2022-03-08 10:50:00,157.92,158.48,157.34,158.38,65778.0,157.198,157.7554,156.6206,157.6559,65778.0
2022-03-08 10:55:00,158.36,158.83,157.47,158.39,65041.0,157.636,158.1038,156.75,157.6658,65041.0
2022-03-08 11:00:00,158.47,159.68,158.4,159.12,78179.0,157.7455,158.9499,157.6758,158.3925,78179.0
2022-03-08 11:05:00,159.11,159.2,157.71,158.09,61867.0,158.3825,158.4721,156.9889,157.3672,61867.0
2022-03-08 11:10:00,158.12,159.08,158.12,158.89,23127.0,157.3971,158.3527,157.3971,158.1635,23127.0
2022-03-08 11:15:00,159.02,159.45,158.65,158.97,61789.0,158.293,158.721,157.9246,158.2432,61789.0
2022-03-08 11:20:00,158.98,159.41,158.56,159.34,29196.0,158.2531,158.6812,157.8351,158.6115,29196.0
2022-03-08 11:25:00,159.42,159.81,159.08,159.44,21379.0,158.6911,159.0793,158.3527,158.711,21379.0
2022-03-08 11:30:00,159.33,159.45,157.67,158.42,29305.0,158.6015,158.721,156.9491,157.6957,29305.0
2022-03-08 11:35:00,158.42,159.0,158.22,158.65,29216.0,157.6957,158.273,157.4966,157.9246,29216.0
2022-03-08 11:40:00,158.78,159.26,158.39,158.58,30034.0,158.054,158.5319,157.6658,157.855,30034.0
2022-03-08 11:45:00,158.66,160.36,158.57,160.26,21932.0,157.9346,159.6268,157.845,159.5273,21932.0
2022-03-08 11:50:00,160.3,161.7,160.26,161.65,35406.0,159.5671,160.9607,159.5273,160.9109,35406.0
2022-03-08 11:55:00,161.65,162.17,161.52,161.7,89447.0,160.9109,161.4285,160.7815,160.9607,89447.0
2022-03-08 12:00:00,161.71,163.3,161.45,163.07,61080.0,160.9707,162.5534,160.7118,162.3244,61080.0
2022-03-08 12:05:00,163.14,164.48,163.14,163.87,53118.0,162.3941,163.728,162.3941,163.1208,53118.0
2022-03-08 12:10:00,163.87,166.81,163.87,166.75,182861.0,163.1208,166.0473,163.1208,165.9876,182861.0
2022-03-08 12:15:00,166.78,169.49,166.39,169.38,107337.0,166.0175,168.7151,165.6293,168.6056,107337.0
2022-03-08 12:20:00,169.34,171.12,169.32,170.35,217645.0,168.5658,170.3376,168.5459,169.5711,217645.0
2022-03-08 12:25:00,170.33,170.63,168.4,168.71,378275.0,169.5512,169.8499,167.6301,167.9386,378275.0
2022-03-08 12:30:00,168.7,168.7,165.0,168.0,105443.0,167.9287,167.9287,164.2456,167.2319,105443.0
2022-03-08 12:35:00,168.0,169.22,166.91,169.17,152855.0,167.2319,168.4463,166.1469,168.3965,152855.0
2022-03-08 12:40:00,169.22,169.67,168.02,169.53,63711.0,168.4463,168.8943,167.2518,168.7549,63711.0
2022-03-08 12:45:00,169.52,170.0,168.49,169.19,50146.0,168.7449,169.2227,167.7197,168.4165,50146.0
2022-03-08 12:50:00,169.02,169.44,168.09,169.15,49487.0,168.2472,168.6653,167.3215,168.3766,49487.0
2022-03-08 12:55:00,169.27,170.0,168.82,169.75,40214.0,168.4961,169.2227,168.0481,168.9739,40214.0
2022-03-08 13:00:00,169.74,170.32,169.46,169.88,73600.0,168.9639,169.5413,168.6852,169.1033,73600.0
2022-03-08 13:05:00,170.02,170.03,168.98,169.89,36669.0,169.2427,169.2526,168.2074,169.1133,36669.0
2022-03-08 13:10:00,170.0,172.08,169.72,171.46,125899.0,169.2227,171.2932,168.944,170.6761,125899.0
2022-03-08 13:15:00,171.39,171.77,170.89,171.18,37948.0,170.6064,170.9847,170.1087,170.3974,37948.0
2022-03-08 13:20:00,171.22,171.25,169.74,169.75,59680.0,170.4372,170.467,168.9639,168.9739,59680.0
2022-03-08 13:25:00,169.74,169.77,168.0,168.12,70575.0,168.9639,168.9938,167.2319,167.3513,70575.0
2022-03-08 13:30:00,168.2,168.2,166.9,167.32,48451.0,167.431,167.431,166.1369,166.555,48451.0
2022-03-08 13:35:00,167.32,167.71,166.77,166.77,25862.0,166.555,166.9432,166.0075,166.0075,25862.0
2022-03-08 13:40:00,166.9,166.9,166.07,166.44,57529.0,166.1369,166.1369,165.3107,165.679,57529.0
2022-03-08 13:45:00,166.48,166.6,165.76,165.91,27489.0,165.7188,165.8383,165.0021,165.1514,27489.0
2022-03-08 13:50:00,166.0,166.11,165.15,165.15,40433.0,165.241,165.3505,164.3949,164.3949,40433.0
2022-03-08 13:55:00,165.09,165.09,164.25,164.25,56889.0,164.3352,164.3352,163.499,163.499,56889.0
2022-03-08 14:00:00,164.17,164.29,163.23,163.96,96205.0,163.4194,163.5389,162.4837,163.2104,96205.0
2022-03-08 14:05:00,163.96,164.88,163.83,164.36,81520.0,163.2104,164.1262,163.081,163.6085,81520.0
2022-03-08 14:10:00,164.27,164.35,163.4,163.69,43998.0,163.5189,163.5986,162.6529,162.9416,43998.0
2022-03-08 14:15:00,163.69,164.05,163.4,163.6,22571.0,162.9416,163.3,162.6529,162.852,22571.0
2022-03-08 14:20:00,163.65,164.35,163.21,163.97,41343.0,162.9018,163.5986,162.4638,163.2203,41343.0
2022-03-08 14:25:00,163.91,165.3,163.74,165.08,206736.0,163.1606,164.5442,162.9914,164.3252,206736.0
2022-03-08 14:30:00,165.05,166.31,164.97,165.15,33068.0,164.2954,165.5496,164.2157,164.3949,33068.0
2022-03-08 14:35:00,165.22,166.62,165.22,166.36,44690.0,164.4646,165.8582,164.4646,165.5994,44690.0
2022-03-08 14:40:00,166.39,166.74,165.51,166.13,15687.0,165.6293,165.9777,164.7533,165.3704,15687.0
2022-03-08 14:45:00,166.14,167.75,166.14,167.71,41107.0,165.3804,166.983,165.3804,166.9432,41107.0
2022-03-08 14:50:00,167.62,167.75,166.25,166.25,35259.0,166.8536,166.983,165.4899,165.4899,35259.0
2022-03-08 14:55:00,166.26,166.9,165.65,166.15,34528.0,165.4998,166.1369,164.8926,165.3904,34528.0
2022-03-08 15:00:00,166.2,168.06,166.02,167.4,25905.0,165.4401,167.2916,165.2609,166.6346,25905.0
2022-03-08 15:05:00,167.41,167.66,167.09,167.44,19098.0,166.6446,166.8934,166.3261,166.6745,19098.0
2022-03-08 15:10:00,167.55,167.66,166.94,167.64,50164.0,166.784,166.8934,166.1767,166.8735,50164.0
2022-03-08 15:15:00,167.61,167.93,167.14,167.28,39123.0,166.8437,167.1622,166.3758,166.5152,39123.0
2022-03-08 15:20:00,167.23,167.52,166.96,167.36,42945.0,166.4654,166.7541,166.1966,166.5948,42945.0
2022-03-08 15:25:00,167.35,167.39,166.12,166.25,32053.0,166.5849,166.6247,165.3605,165.4899,32053.0
2022-03-08 15:30:00,166.27,166.51,165.06,165.17,46482.0,165.5098,165.7487,164.3053,164.4148,46482.0
2022-03-08 15:35:00,165.08,165.92,164.96,165.89,26974.0,164.3252,165.1614,164.2058,165.1315,26974.0
2022-03-08 15:40:00,165.94,166.2,165.26,165.29,36754.0,165.1813,165.4401,164.5044,164.5343,36754.0
2022-03-08 15:45:00,165.32,165.95,165.14,165.75,60409.0,164.5641,165.1913,164.385,164.9922,60409.0
2022-03-08 15:50:00,165.75,166.66,165.69,166.28,101615.0,164.9922,165.898,164.9325,165.5198,101615.0
2022-03-08 15:55:00,166.26,166.28,165.14,165.68,212758.0,165.4998,165.5198,164.385,164.9225,212758.0
2022-03-09 09:30:00,172.68,176.7,172.35,176.64,185543.0,171.8905,175.8921,171.562,175.8324,185543.0
2022-03-09 09:35:00,176.38,180.41,175.32,178.59,205942.0,175.5736,179.5852,174.5184,177.7735,205942.0
2022-03-09 09:40:00,178.67,178.94,176.97,178.27,97508.0,177.8531,178.1219,176.1609,177.4549,97508.0
2022-03-09 09:45:00,178.42,180.83,178.42,179.9,136758.0,177.6043,180.0032,177.6043,179.0775,136758.0
2022-03-09 09:50:00,179.81,179.94,175.22,175.36,94011.0,178.9879,179.1173,174.4189,174.5582,94011.0
2022-03-09 09:55:00,175.27,176.77,174.67,176.58,56619.0,174.4687,175.9618,173.8714,175.7727,56619.0
2022-03-09 10:00:00,176.82,177.79,176.44,177.6,32133.0,176.0116,176.9771,175.6333,176.788,32133.0
2022-03-09 10:05:00,177.44,178.19,177.12,177.31,28221.0,176.6287,177.3753,176.3102,176.4993,28221.0
2022-03-09 10:10:00,177.33,177.76,176.73,177.6,37170.0,176.5192,176.9473,175.922,176.788,37170.0
2022-03-09 10:15:00,177.77,178.13,176.51,177.2,46269.0,176.9572,177.3156,175.703,176.3898,46269.0
2022-03-09 10:20:00,176.93,177.95,176.21,177.68,55957.0,176.1211,177.1364,175.4044,176.8676,55957.0
2022-03-09 10:25:00,177.68,177.68,176.51,177.06,53595.0,176.8676,176.8676,175.703,176.2505,53595.0
2022-03-09 10:30:00,177.15,177.58,176.19,177.53,51546.0,176.3401,176.7681,175.3844,176.7183,51546.0
2022-03-09 10:35:00,177.58,179.66,177.34,179.34,43444.0,176.7681,178.8386,176.5292,178.52,43444.0
2022-03-09 10:40:00,179.25,179.41,177.52,177.62,33872.0,178.4305,178.5897,176.7084,176.8079,33872.0
2022-03-09 10:45:00,177.65,177.83,177.08,177.24,26118.0,176.8378,177.0169,176.2704,176.4296,26118.0
2022-03-09 10:50:00,177.39,177.68,176.14,176.51,31983.0,176.579,176.8676,175.3347,175.703,31983.0
2022-03-09 10:55:00,176.74,177.83,176.33,177.18,22195.0,175.9319,177.0169,175.5238,176.3699,22195.0
2022-03-09 11:00:00,177.1,177.28,176.17,176.72,23120.0,176.2903,176.4695,175.3645,175.912,23120.0
2022-03-09 11:05:00,176.84,177.31,176.29,176.42,22981.0,176.0315,176.4993,175.484,175.6134,22981.0
2022-03-09 11:10:00,176.42,176.42,175.56,175.97,44671.0,175.6134,175.6134,174.7573,175.1655,44671.0
2022-03-09 11:15:00,176.03,176.15,175.23,175.35,86953.0,175.2252,175.3446,174.4288,174.5483,86953.0
2022-03-09 11:20:00,175.31,175.77,175.0,175.03,36960.0,174.5085,174.9664,174.1999,174.2298,36960.0
2022-03-09 11:25:00,175.0,175.04,174.31,174.7,40382.0,174.1999,174.2397,173.513,173.9013,40382.0
2022-03-09 11:30:00,174.78,175.47,174.58,175.15,36971.0,173.9809,174.6677,173.7818,174.3492,36971.0
2022-03-09 11:35:00,175.22,175.94,174.94,175.83,43979.0,174.4189,175.1356,174.1402,175.0261,43979.0
2022-03-09 11:40:00,175.85,176.54,175.65,175.79,18109.0,175.046,175.7328,174.8469,174.9863,18109.0
2022-03-09 11:45:00,175.78,176.55,175.78,176.34,12122.0,174.9763,175.7428,174.9763,175.5338,12122.0
2022-03-09 11:50:00,176.27,176.34,175.71,176.34,10018.0,175.4641,175.5338,174.9066,175.5338,10018.0
2022-03-09 11:55:00,176.34,176.61,175.99,176.4,12482.0,175.5338,175.8025,175.1854,175.5935,12482.0
2022-03-09 12:00:00,176.32,176.75,176.13,176.14,11814.0,175.5139,175.9419,175.3247,175.3347,11814.0
2022-03-09 12:05:00,176.15,176.67,176.06,176.36,17663.0,175.3446,175.8623,175.255,175.5537,17663.0
2022-03-09 12:10:00,176.38,176.96,176.24,176.61,8535.0,175.5736,176.1509,175.4342,175.8025,8535.0
2022-03-09 12:15:00,176.59,176.62,176.18,176.3,14081.0,175.7826,175.8125,175.3745,175.4939,14081.0
2022-03-09 12:20:00,176.4,176.93,176.15,176.59,26945.0,175.5935,176.1211,175.3446,175.7826,26945.0
2022-03-09 12:25:00,176.74,176.74,176.0,176.0,17204.0,175.9319,175.9319,175.1953,175.1953,17204.0
2022-03-09 12:30:00,176.04,176.11,175.61,176.06,20601.0,175.2351,175.3048,174.8071,175.255,20601.0
2022-03-09 12:35:00,176.08,176.58,175.97,176.52,65318.0,175.275,175.7727,175.1655,175.7129,65318.0
2022-03-09 12:40:00,176.5,177.19,176.47,177.07,21198.0,175.693,176.3799,175.6632,176.2604,21198.0
2022-03-09 12:45:00,177.07,178.36,177.01,178.08,34759.0,176.2604,177.5445,176.2007,177.2658,34759.0
2022-03-09 12:50:00,178.09,178.61,177.47,178.38,32240.0,177.2758,177.7934,176.6586,177.5644,32240.0
2022-03-09 12:55:00,178.34,178.88,177.6,177.66,29018.0,177.5246,178.0621,176.788,176.8477,29018.0
2022-03-09 13:00:00,177.6,177.6,176.41,176.41,21892.0,176.788,176.788,175.6034,175.6034,21892.0
2022-03-09 13:05:00,176.4,177.44,176.22,177.27,19547.0,175.5935,176.6287,175.4143,176.4595,19547.0
2022-03-09 13:10:00,177.27,178.13,177.16,177.68,20490.0,176.4595,177.3156,176.35,176.8676,20490.0
2022-03-09 13:15:00,177.81,178.04,177.26,177.26,10193.0,176.997,177.226,176.4496,176.4496,10193.0
2022-03-09 13:20:00,177.32,177.62,177.32,177.4,10070.0,176.5093,176.8079,176.5093,176.5889,10070.0
2022-03-09 13:25:00,177.43,177.62,177.23,177.45,14189.0,176.6188,176.8079,176.4197,176.6387,14189.0
2022-03-09 13:30:00,177.42,177.42,176.42,176.63,17655.0,176.6088,176.6088,175.6134,175.8224,17655.0
2022-03-09 13:35:00,176.5,176.74,176.24,176.67,21683.0,175.693,175.9319,175.4342,175.8623,21683.0
2022-03-09 13:40:00,176.72,177.07,176.57,176.72,7706.0,175.912,176.2604,175.7627,175.912,7706.0
2022-03-09 13:45:00,176.69,176.71,176.08,176.33,10830.0,175.8822,175.9021,175.275,175.5238,10830.0
2022-03-09 13:50:00,176.22,176.88,176.05,176.59,13327.0,175.4143,176.0713,175.2451,175.7826,13327.0
2022-03-09 13:55:00,176.32,176.32,175.78,175.78,17441.0,175.5139,175.5139,174.9763,174.9763,17441.0
2022-03-09 14:00:00,175.7,176.97,175.67,176.75,12694.0,174.8967,176.1609,174.8668,175.9419,12694.0
2022-03-09 14:05:00,176.75,177.04,176.03,176.31,18700.0,175.9419,176.2306,175.2252,175.5039,18700.0
2022-03-09 14:10:00,176.4,176.5,175.92,176.18,16794.0,175.5935,175.693,175.1157,175.3745,16794.0
2022-03-09 14:15:00,176.18,176.18,175.13,175.23,17925.0,175.3745,175.3745,174.3293,174.4288,17925.0
2022-03-09 14:20:00,175.23,175.78,175.23,175.41,22321.0,174.4288,174.9763,174.4288,174.608,22321.0
2022-03-09 14:25:00,175.34,175.67,175.33,175.57,8677.0,174.5383,174.8668,174.5284,174.7673,8677.0
2022-03-09 14:30:00,175.67,175.75,175.39,175.58,25846.0,174.8668,174.9465,174.5881,174.7772,25846.0
2022-03-09 14:35:00,175.58,175.88,175.11,175.15,20738.0,174.7772,175.0759,174.3094,174.3492,20738.0
2022-03-09 14:40:00,175.11,175.41,175.04,175.35,22976.0,174.3094,174.608,174.2397,174.5483,22976.0
2022-03-09 14:45:00,175.43,175.63,174.89,175.41,18512.0,174.6279,174.827,174.0904,174.608,18512.0
2022-03-09 14:50:00,175.5,175.93,175.22,175.23,15649.0,174.6976,175.1256,174.4189,174.4288,15649.0
2022-03-09 14:55:00,175.27,175.82,175.13,175.56,11531.0,174.4687,175.0161,174.3293,174.7573,11531.0
2022-03-09 15:00:00,175.4,175.68,175.37,175.38,9897.0,174.5981,174.8768,174.5682,174.5782,9897.0
2022-03-09 15:05:00,175.34,175.57,175.26,175.57,6180.0,174.5383,174.7673,174.4587,174.7673,6180.0
2022-03-09 15:10:00,175.58,175.83,175.25,175.38,11045.0,174.7772,175.0261,174.4487,174.5782,11045.0
2022-03-09 15:15:00,175.44,175.79,175.11,175.24,16247.0,174.6379,174.9863,174.3094,174.4388,16247.0
2022-03-09 15:20:00,175.18,175.39,174.82,174.88,7798.0,174.3791,174.5881,174.0207,174.0804,7798.0
2022-03-09 15:25:00,174.83,174.94,174.56,174.84,13935.0,174.0307,174.1402,173.7619,174.0406,13935.0
2022-03-09 15:30:00,174.89,175.39,174.89,175.33,18594.0,174.0904,174.5881,174.0904,174.5284,18594.0
2022-03-09 15:35:00,175.27,175.35,174.42,174.43,32349.0,174.4687,174.5483,173.6225,173.6325,32349.0
2022-03-09 15:40:00,174.39,174.83,174.27,174.72,32487.0,173.5927,174.0307,173.4732,173.9212,32487.0
2022-03-09 15:45:00,174.67,175.55,174.67,174.93,62565.0,173.8714,174.7474,173.8714,174.1302,62565.0
2022-03-09 15:50:00,174.96,175.45,174.39,174.58,65113.0,174.1601,174.6478,173.5927,173.7818,65113.0
2022-03-09 15:55:00,174.65,174.82,174.36,174.75,168439.0,173.8515,174.0207,173.5628,173.951,168439.0
2022-03-10 09:30:00,169.78,173.26,168.52,173.25,69521.0,169.0038,172.4678,167.7495,172.4579,69521.0
2022-03-10 09:35:00,173.06,173.44,171.02,173.0,48200.0,172.2688,172.647,170.2381,172.209,48200.0
2022-03-10 09:40:00,173.14,175.41,173.14,174.28,31485.0,172.3484,174.608,172.3484,173.4832,31485.0
2022-03-10 09:45:00,174.24,176.02,174.04,175.28,30341.0,173.4434,175.2152,173.2443,174.4786,30341.0
2022-03-10 09:50:00,175.29,176.32,174.46,175.79,59815.0,174.4886,175.5139,173.6624,174.9863,59815.0
2022-03-10 09:55:00,175.69,177.16,175.69,176.8,24411.0,174.8867,176.35,174.8867,175.9917,24411.0
2022-03-10 10:00:00,176.77,176.84,175.66,175.9,28029.0,175.9618,176.0315,174.8569,175.0958,28029.0
2022-03-10 10:05:00,176.14,177.29,176.09,176.93,25108.0,175.3347,176.4794,175.2849,176.1211,25108.0
2022-03-10 10:10:00,176.92,177.22,176.25,176.43,31398.0,176.1111,176.4097,175.4442,175.6234,31398.0
2022-03-10 10:15:00,176.24,177.25,176.19,176.88,39379.0,175.4342,176.4396,175.3844,176.0713,39379.0
2022-03-10 10:20:00,176.87,177.63,176.67,177.38,69546.0,176.0613,176.8179,175.8623,176.569,69546.0
2022-03-10 10:25:00,177.5,177.84,176.94,176.94,48140.0,176.6885,177.0269,176.131,176.131,48140.0
2022-03-10 10:30:00,176.8,177.39,175.0,175.35,70401.0,175.9917,176.579,174.1999,174.5483,70401.0
2022-03-10 10:35:00,175.34,176.79,175.34,176.78,15322.0,174.5383,175.9817,174.5383,175.9718,15322.0
2022-03-10 10:40:00,176.91,177.35,176.19,176.19,8935.0,176.1012,176.5391,175.3844,175.3844,8935.0
2022-03-10 10:45:00,176.41,177.6,176.29,177.2,36003.0,175.6034,176.788,175.484,176.3898,36003.0
2022-03-10 10:50:00,177.4,177.4,176.15,176.25,15997.0,176.5889,176.5889,175.3446,175.4442,15997.0
2022-03-10 10:55:00,176.24,176.66,176.03,176.37,11282.0,175.4342,175.8523,175.2252,175.5636,11282.0
2022-03-10 11:00:00,176.27,176.27,175.64,176.09,22489.0,175.4641,175.4641,174.837,175.2849,22489.0
2022-03-10 11:05:00,176.09,176.33,175.67,175.97,9898.0,175.2849,175.5238,174.8668,175.1655,9898.0
2022-03-10 11:10:00,175.99,176.28,175.45,176.15,8247.0,175.1854,175.474,174.6478,175.3446,8247.0
2022-03-10 11:15:00,176.08,176.71,176.08,176.58,7675.0,175.275,175.9021,175.275,175.7727,7675.0
2022-03-10 11:20:00,176.52,177.39,176.39,176.44,24516.0,175.7129,176.579,175.5835,175.6333,24516.0
2022-03-10 11:25:00,176.49,176.51,175.83,176.23,9106.0,175.6831,175.703,175.0261,175.4243,9106.0
2022-03-10 11:30:00,176.27,176.47,175.86,175.94,13147.0,175.4641,175.6632,175.056,175.1356,13147.0
2022-03-10 11:35:00,176.01,176.35,175.89,176.25,16171.0,175.2053,175.5437,175.0858,175.4442,16171.0
2022-03-10 11:40:00,176.4,176.46,175.42,175.67,8081.0,175.5935,175.6532,174.618,174.8668,8081.0
2022-03-10 11:45:00,175.73,175.74,175.26,175.46,5852.0,174.9266,174.9365,174.4587,174.6578,5852.0
2022-03-10 11:50:00,175.52,176.13,175.43,176.13,12491.0,174.7175,175.3247,174.6279,175.3247,12491.0
2022-03-10 11:55:00,176.14,176.38,175.93,176.38,5366.0,175.3347,175.5736,175.1256,175.5736,5366.0
2022-03-10 12:00:00,176.41,176.5,176.15,176.42,4502.0,175.6034,175.693,175.3446,175.6134,4502.0
2022-03-10 12:05:00,176.33,176.64,176.05,176.2,5543.0,175.5238,175.8324,175.2451,175.3944,5543.0
2022-03-10 12:10:00,176.2,176.72,176.19,176.64,5224.0,175.3944,175.912,175.3844,175.8324,5224.0
2022-03-10 12:15:00,176.71,176.84,176.47,176.63,6111.0,175.9021,176.0315,175.6632,175.8224,6111.0
2022-03-10 12:20:00,176.67,177.39,176.63,177.24,9280.0,175.8623,176.579,175.8224,176.4296,9280.0
2022-03-10 12:25:00,177.1,177.1,176.58,176.75,4921.0,176.2903,176.2903,175.7727,175.9419,4921.0
2022-03-10 12:30:00,176.76,176.87,176.5,176.5,6454.0,175.9518,176.0613,175.693,175.693,6454.0
2022-03-10 12:35:00,176.47,176.62,176.25,176.62,6896.0,175.6632,175.8125,175.4442,175.8125,6896.0
2022-03-10 12:40:00,176.62,176.74,176.47,176.69,17023.0,175.8125,175.9319,175.6632,175.8822,17023.0
2022-03-10 12:45:00,176.72,176.87,176.54,176.8,7074.0,175.912,176.0613,175.7328,175.9917,7074.0
2022-03-10 12:50:00,176.75,176.76,176.48,176.69,12322.0,175.9419,175.9518,175.6731,175.8822,12322.0
2022-03-10 12:55:00,176.66,176.69,176.12,176.12,13811.0,175.8523,175.8822,175.3148,175.3148,13811.0
2022-03-10 13:00:00,176.03,176.19,175.32,175.32,11692.0,175.2252,175.3844,174.5184,174.5184,11692.0
2022-03-10 13:05:00,175.33,175.92,175.33,175.8,4564.0,174.5284,175.1157,174.5284,174.9962,4564.0
2022-03-10 13:10:00,175.89,176.17,175.58,175.58,7251.0,175.0858,175.3645,174.7772,174.7772,7251.0
2022-03-10 13:15:00,175.64,175.85,175.42,175.61,10140.0,174.837,175.046,174.618,174.8071,10140.0
2022-03-10 13:20:00,175.44,175.52,174.88,174.99,14478.0,174.6379,174.7175,174.0804,174.1899,14478.0
2022-03-10 13:25:00,175.09,175.24,174.66,174.82,4812.0,174.2895,174.4388,173.8614,174.0207,4812.0
2022-03-10 13:30:00,174.86,175.5,174.8,175.5,8049.0,174.0605,174.6976,174.0008,174.6976,8049.0
2022-03-10 13:35:00,175.25,175.45,175.12,175.16,12183.0,174.4487,174.6478,174.3193,174.3592,12183.0
2022-03-10 13:40:00,175.17,175.71,175.17,175.5,19787.0,174.3691,174.9066,174.3691,174.6976,19787.0
2022-03-10 13:45:00,175.61,176.56,175.61,176.55,11172.0,174.8071,175.7528,174.8071,175.7428,11172.0
2022-03-10 13:50:00,176.6,176.97,176.26,176.66,11972.0,175.7926,176.1609,175.4541,175.8523,11972.0
2022-03-10 13:55:00,176.67,176.67,176.28,176.28,5866.0,175.8623,175.8623,175.474,175.474,5866.0
2022-03-10 14:00:00,176.31,177.15,176.25,177.01,9009.0,175.5039,176.3401,175.4442,176.2007,9009.0
2022-03-10 14:05:00,177.18,177.39,176.65,176.73,11454.0,176.3699,176.579,175.8423,175.922,11454.0
2022-03-10 14:10:00,176.8,177.15,176.66,176.95,12489.0,175.9917,176.3401,175.8523,176.141,12489.0
2022-03-10 14:15:00,176.88,177.84,176.87,177.84,48525.0,176.0713,177.0269,176.0613,177.0269,48525.0
2022-03-10 14:20:00,177.81,178.13,177.7,178.0,15839.0,176.997,177.3156,176.8875,177.1862,15839.0
2022-03-10 14:25:00,178.09,179.13,178.08,179.06,33663.0,177.2758,178.311,177.2658,178.2413,33663.0
2022-03-10 14:30:00,179.09,179.34,178.7,178.95,15782.0,178.2712,178.52,177.883,178.1318,15782.0
2022-03-10 14:35:00,178.89,179.36,178.64,178.64,17735.0,178.0721,178.54,177.8232,177.8232,17735.0
2022-03-10 14:40:00,178.69,179.07,178.39,178.48,10031.0,177.873,178.2513,177.5744,177.664,10031.0
2022-03-10 14:45:00,178.53,179.2,178.38,179.17,15815.0,177.7137,178.3807,177.5644,178.3508,15815.0
2022-03-10 14:50:00,179.24,179.74,179.24,179.45,14627.0,178.4205,178.9182,178.4205,178.6295,14627.0
2022-03-10 14:55:00,179.36,179.75,179.15,179.15,13532.0,178.54,178.9282,178.3309,178.3309,13532.0
2022-03-10 15:00:00,179.26,179.26,178.46,178.49,12370.0,178.4404,178.4404,177.6441,177.6739,12370.0
2022-03-10 15:05:00,178.5,178.61,178.07,178.29,14422.0,177.6839,177.7934,177.2559,177.4748,14422.0
2022-03-10 15:10:00,178.35,178.71,178.07,178.52,16346.0,177.5346,177.8929,177.2559,177.7038,16346.0
2022-03-10 15:15:00,178.45,178.98,178.25,178.89,16785.0,177.6341,178.1617,177.435,178.0721,16785.0
2022-03-10 15:20:00,178.93,179.27,178.22,178.39,16638.0,178.1119,178.4504,177.4052,177.5744,16638.0
2022-03-10 15:25:00,178.34,178.45,177.97,178.21,30722.0,177.5246,177.6341,177.1563,177.3952,30722.0
2022-03-10 15:30:00,178.24,178.27,177.89,178.17,26529.0,177.4251,177.4549,177.0767,177.3554,26529.0
2022-03-10 15:35:00,178.13,178.25,177.53,177.77,39162.0,177.3156,177.435,176.7183,176.9572,39162.0
2022-03-10 15:40:00,177.81,178.53,177.78,178.2,28712.0,176.997,177.7137,176.9672,177.3853,28712.0
2022-03-10 15:45:00,178.16,178.8,177.98,178.55,47164.0,177.3454,177.9825,177.1663,177.7337,47164.0
2022-03-10 15:50:00,178.64,179.46,178.64,178.85,69215.0,177.8232,178.6395,177.8232,178.0323,69215.0
2022-03-10 15:55:00,178.85,179.25,178.78,178.95,290071.0,178.0323,178.4305,177.9626,178.1318,290071.0
2022-03-11 09:30:00,180.63,183.19,180.0,180.17,66831.0,179.8041,182.3524,179.177,179.3463,66831.0
2022-03-11 09:35:00,180.03,181.3,179.77,179.88,32424.0,179.2069,180.4711,178.9481,179.0576,32424.0
2022-03-11 09:40:00,180.06,180.06,178.23,179.12,30943.0,179.2368,179.2368,177.4151,178.3011,30943.0
2022-03-11 09:45:00,179.32,180.75,179.32,180.18,26844.0,178.5001,179.9236,178.5001,179.3562,26844.0
2022-03-11 09:50:00,180.19,180.51,179.46,179.56,19576.0,179.3662,179.6847,178.6395,178.739,19576.0
2022-03-11 09:55:00,179.67,180.66,179.34,180.66,26594.0,178.8485,179.834,178.52,179.834,26594.0
2022-03-11 10:00:00,180.63,180.71,179.34,180.0,17563.0,179.8041,179.8838,178.52,179.177,17563.0
2022-03-11 10:05:00,180.13,180.7,179.22,179.48,20802.0,179.3064,179.8738,178.4006,178.6594,20802.0
2022-03-11 10:10:00,179.48,181.34,179.48,180.73,22555.0,178.6594,180.5109,178.6594,179.9037,22555.0
2022-03-11 10:15:00,180.73,180.98,180.21,180.63,15715.0,179.9037,180.1525,179.3861,179.8041,15715.0
2022-03-11 10:20:00,180.48,180.81,179.92,180.52,15041.0,179.6548,179.9833,179.0974,179.6947,15041.0
2022-03-11 10:25:00,180.63,181.43,180.6,180.93,20737.0,179.8041,180.6005,179.7743,180.1028,20737.0
2022-03-11 10:30:00,180.91,181.16,180.17,180.32,20251.0,180.0829,180.3317,179.3463,179.4956,20251.0
2022-03-11 10:35:00,180.46,181.35,180.44,180.7,22029.0,179.6349,180.5209,179.615,179.8738,22029.0
2022-03-11 10:40:00,180.62,180.77,180.0,180.21,26819.0,179.7942,179.9435,179.177,179.3861,26819.0
2022-03-11 10:45:00,180.3,180.58,180.24,180.35,18378.0,179.4757,179.7544,179.4159,179.5254,18378.0
2022-03-11 10:50:00,180.41,181.5,180.4,181.08,18850.0,179.5852,180.6702,179.5752,180.2521,18850.0
2022-03-11 10:55:00,181.09,181.29,180.82,181.05,13933.0,180.262,180.4611,179.9933,180.2222,13933.0
2022-03-11 11:00:00,181.11,181.39,180.67,181.22,11435.0,180.282,180.5607,179.844,180.3915,11435.0
2022-03-11 11:05:00,181.31,181.49,180.83,181.12,11519.0,180.481,180.6602,180.0032,180.2919,11519.0
2022-03-11 11:10:00,181.22,181.29,180.04,180.1,17517.0,180.3915,180.4611,179.2168,179.2766,17517.0
2022-03-11 11:15:00,180.04,180.71,179.96,180.54,8557.0,179.2168,179.8838,179.1372,179.7146,8557.0
2022-03-11 11:20:00,180.69,180.98,179.94,180.35,7680.0,179.8639,180.1525,179.1173,179.5254,7680.0
2022-03-11 11:25:00,180.35,180.35,179.68,179.78,5943.0,179.5254,179.5254,178.8585,178.958,5943.0
2022-03-11 11:30:00,179.85,179.85,179.14,179.27,12335.0,179.0277,179.0277,178.321,178.4504,12335.0
2022-03-11 11:35:00,179.28,179.7,179.24,179.7,10990.0,178.4603,178.8784,178.4205,178.8784,10990.0
2022-03-11 11:40:00,179.65,180.05,179.0,179.64,14745.0,178.8286,179.2268,178.1816,178.8187,14745.0
2022-03-11 11:45:00,179.67,180.3,179.55,180.2,6300.0,178.8485,179.4757,178.7291,179.3761,6300.0
2022-03-11 11:50:00,180.09,180.21,179.75,179.92,9045.0,179.2666,179.3861,178.9282,179.0974,9045.0
2022-03-11 11:55:00,180.01,180.06,179.5,179.83,9928.0,179.187,179.2368,178.6793,179.0078,9928.0
2022-03-11 12:00:00,179.78,179.78,179.0,179.34,16178.0,178.958,178.958,178.1816,178.52,16178.0
2022-03-11 12:05:00,179.42,179.59,178.91,179.18,8083.0,178.5997,178.7689,178.092,178.3608,8083.0
2022-03-11 12:10:00,179.21,179.34,178.9,179.29,8330.0,178.3906,178.52,178.0821,178.4703,8330.0
2022-03-11 12:15:00,179.22,180.44,179.22,180.44,7528.0,178.4006,179.615,178.4006,179.615,7528.0
2022-03-11 12:20:00,180.36,180.6,179.89,180.1,15768.0,179.5354,179.7743,179.0675,179.2766,15768.0
2022-03-11 12:25:00,180.09,180.13,179.77,179.94,6234.0,179.2666,179.3064,178.9481,179.1173,6234.0
2022-03-11 12:30:00,179.84,180.21,179.62,179.99,11830.0,179.0178,179.3861,178.7988,179.1671,11830.0
2022-03-11 12:35:00,179.86,180.03,179.62,179.81,8080.0,179.0377,179.2069,178.7988,178.9879,8080.0
2022-03-11 12:40:00,179.99,180.25,179.66,180.09,17251.0,179.1671,179.4259,178.8386,179.2666,17251.0
2022-03-11 12:45:00,180.2,180.55,180.19,180.4,8884.0,179.3761,179.7245,179.3662,179.5752,8884.0
2022-03-11 12:50:00,180.37,180.47,180.06,180.44,8681.0,179.5453,179.6449,179.2368,179.615,8681.0
2022-03-11 12:55:00,180.48,180.83,180.41,180.46,12000.0,179.6548,180.0032,179.5852,179.6349,12000.0
2022-03-11 13:00:00,180.47,180.47,179.94,180.06,34938.0,179.6449,179.6449,179.1173,179.2368,34938.0
2022-03-11 13:05:00,180.15,180.69,180.09,180.13,9735.0,179.3263,179.8639,179.2666,179.3064,9735.0
2022-03-11 13:10:00,180.23,180.54,180.09,180.2,14458.0,179.406,179.7146,179.2666,179.3761,14458.0
2022-03-11 13:15:00,180.31,181.26,180.31,181.26,13684.0,179.4856,180.4313,179.4856,180.4313,13684.0
2022-03-11 13:20:00,181.3,181.89,181.24,181.89,13019.0,180.4711,181.0584,180.4114,181.0584,13019.0
2022-03-11 13:25:00,181.9,182.26,181.72,182.18,12083.0,181.0683,181.4267,180.8892,181.3471,12083.0
2022-03-11 13:30:00,182.33,182.33,181.56,181.67,11359.0,181.4964,181.4964,180.7299,180.8394,11359.0
2022-03-11 13:35:00,181.56,181.82,181.08,181.15,8825.0,180.7299,180.9887,180.2521,180.3218,8825.0
2022-03-11 13:40:00,181.2,181.7,181.19,181.48,8041.0,180.3715,180.8693,180.3616,180.6503,8041.0
2022-03-11 13:45:00,181.56,182.08,181.5,181.86,84273.0,180.7299,181.2475,180.6702,181.0285,84273.0
2022-03-11 13:50:00,181.87,182.0,181.16,181.37,25783.0,181.0385,181.1679,180.3317,180.5408,25783.0
2022-03-11 13:55:00,181.31,181.74,181.27,181.4,14525.0,180.481,180.9091,180.4412,180.5706,14525.0
2022-03-11 14:00:00,181.27,182.05,181.1,181.77,12883.0,180.4412,181.2177,180.272,180.9389,12883.0
2022-03-11 14:05:00,181.92,181.95,181.65,181.68,19956.0,181.0883,181.1181,180.8195,180.8493,19956.0
2022-03-11 14:10:00,181.82,181.82,181.5,181.56,7629.0,180.9887,180.9887,180.6702,180.7299,7629.0
2022-03-11 14:15:00,181.64,181.83,180.94,181.21,19706.0,180.8095,180.9987,180.1127,180.3815,19706.0
2022-03-11 14:20:00,181.19,181.71,181.07,181.68,27497.0,180.3616,180.8792,180.2421,180.8493,27497.0
2022-03-11 14:25:00,181.68,181.88,181.15,181.73,19650.0,180.8493,181.0484,180.3218,180.8991,19650.0
2022-03-11 14:30:00,181.73,181.83,181.29,181.32,12214.0,180.8991,180.9987,180.4611,180.491,12214.0
2022-03-11 14:35:00,181.25,181.29,181.0,181.15,13064.0,180.4213,180.4611,180.1725,180.3218,13064.0
2022-03-11 14:40:00,181.16,181.19,180.75,180.75,10639.0,180.3317,180.3616,179.9236,179.9236,10639.0
2022-03-11 14:45:00,180.69,181.06,180.54,180.92,32584.0,179.8639,180.2322,179.7146,180.0928,32584.0
2022-03-11 14:50:00,180.93,180.93,180.56,180.76,8592.0,180.1028,180.1028,179.7345,179.9336,8592.0
2022-03-11 14:55:00,180.77,180.78,180.46,180.74,13714.0,179.9435,179.9535,179.6349,179.9136,13714.0
2022-03-11 15:00:00,180.73,180.76,180.56,180.67,7569.0,179.9037,179.9336,179.7345,179.844,7569.0
2022-03-11 15:05:00,180.73,180.86,180.45,180.73,16457.0,179.9037,180.0331,179.625,179.9037,16457.0
2022-03-11 15:10:00,180.75,180.84,180.47,180.47,10664.0,179.9236,180.0132,179.6449,179.6449,10664.0
2022-03-11 15:15:00,180.57,180.81,180.54,180.54,13076.0,179.7444,179.9833,179.7146,179.7146,13076.0
2022-03-11 15:20:00,180.52,180.78,180.42,180.67,7761.0,179.6947,179.9535,179.5951,179.844,7761.0
2022-03-11 15:25:00,180.56,180.67,179.93,179.96,21534.0,179.7345,179.844,179.1073,179.1372,21534.0
2022-03-11 15:30:00,179.91,179.92,179.18,179.49,29002.0,179.0874,179.0974,178.3608,178.6694,29002.0
2022-03-11 15:35:00,179.49,180.16,179.49,179.81,29179.0,178.6694,179.3363,178.6694,178.9879,29179.0
2022-03-11 15:40:00,179.7,180.02,179.52,179.56,22391.0,178.8784,179.1969,178.6992,178.739,22391.0
2022-03-11 15:45:00,179.68,179.79,179.11,179.12,45199.0,178.8585,178.968,178.2911,178.3011,45199.0
2022-03-11 15:50:00,179.15,179.96,179.1,179.58,82870.0,178.3309,179.1372,178.2811,178.7589,82870.0
2022-03-11 15:55:00,179.6,180.09,179.18,179.34,149147.0,178.7789,179.2666,178.3608,178.52,149147.0
2022-03-14 09:30:00,179.99,180.94,179.45,179.89,176478.0,179.1671,180.1127,178.6295,179.0675,176478.0
2022-03-14 09:35:00,179.99,180.71,179.11,180.42,169900.0,179.1671,179.8838,178.2911,179.5951,169900.0
2022-03-14 09:40:00,180.41,181.43,179.62,180.99,55014.0,179.5852,180.6005,178.7988,180.1625,55014.0
2022-03-14 09:45:00,180.99,181.89,180.74,181.55,23903.0,180.1625,181.0584,179.9136,180.7199,23903.0
2022-03-14 09:50:00,181.48,181.78,180.25,180.42,30118.0,180.6503,180.9489,179.4259,179.5951,30118.0
2022-03-14 09:55:00,180.36,181.04,179.61,180.87,45143.0,179.5354,180.2123,178.7888,180.0431,45143.0
2022-03-14 10:00:00,180.81,181.1,180.14,180.53,56774.0,179.9833,180.272,179.3164,179.7046,56774.0
2022-03-14 10:05:00,180.57,181.24,180.55,181.05,37296.0,179.7444,180.4114,179.7245,180.2222,37296.0
2022-03-14 10:10:00,181.08,182.74,181.08,182.37,107824.0,180.2521,181.9045,180.2521,181.5362,107824.0
2022-03-14 10:15:00,182.34,184.09,182.2,183.5,33191.0,181.5063,183.2483,181.367,182.661,33191.0
2022-03-14 10:20:00,183.47,184.23,182.72,183.83,30316.0,182.6312,183.3877,181.8846,182.9895,30316.0
2022-03-14 10:25:00,183.83,184.18,182.39,182.58,18401.0,182.9895,183.3379,181.5561,181.7452,18401.0
2022-03-14 10:30:00,182.58,182.9,181.84,182.52,23431.0,181.7452,182.0638,181.0086,181.6855,23431.0
2022-03-14 10:35:00,182.58,183.09,182.24,182.53,34194.0,181.7452,182.2529,181.4068,181.6955,34194.0
2022-03-14 10:40:00,182.59,183.08,182.1,182.13,16172.0,181.7552,182.2429,181.2674,181.2973,16172.0
2022-03-14 10:45:00,182.21,183.45,182.08,182.63,25136.0,181.3769,182.6113,181.2475,181.795,25136.0
2022-03-14 10:50:00,182.61,183.66,182.49,183.43,11610.0,181.7751,182.8203,181.6556,182.5913,11610.0
2022-03-14 10:55:00,183.5,184.06,183.05,184.06,32472.0,182.661,183.2185,182.2131,183.2185,32472.0
2022-03-14 11:00:00,183.98,184.35,183.76,184.11,20534.0,183.1388,183.5071,182.9198,183.2682,20534.0
2022-03-14 11:05:00,184.19,184.3,183.19,183.22,19438.0,183.3479,183.4574,182.3524,182.3823,19438.0
2022-03-14 11:10:00,183.28,183.5,182.56,182.69,13366.0,182.442,182.661,181.7253,181.8547,13366.0
2022-03-14 11:15:00,182.73,183.25,182.68,182.83,10522.0,181.8945,182.4122,181.8448,181.9941,10522.0
2022-03-14 11:20:00,182.83,182.85,182.22,182.5,18780.0,181.9941,182.014,181.3869,181.6656,18780.0
2022-03-14 11:25:00,182.64,182.66,181.51,181.95,13036.0,181.805,181.8249,180.6801,181.1181,13036.0
2022-03-14 11:30:00,181.85,182.45,181.52,182.17,17830.0,181.0186,181.6158,180.6901,181.3371,17830.0
2022-03-14 11:35:00,182.19,182.27,181.07,181.54,16048.0,181.357,181.4366,180.2421,180.71,16048.0
2022-03-14 11:40:00,181.52,181.62,180.91,181.37,14768.0,180.6901,180.7896,180.0829,180.5408,14768.0
2022-03-14 11:45:00,181.26,181.47,180.94,181.12,13156.0,180.4313,180.6403,180.1127,180.2919,13156.0
2022-03-14 11:50:00,181.02,181.97,180.96,181.85,16459.0,180.1924,181.138,180.1326,181.0186,16459.0
2022-03-14 11:55:00,181.94,182.4,181.61,182.25,14002.0,181.1082,181.5661,180.7797,181.4167,14002.0
2022-03-14 12:00:00,182.16,182.45,181.74,182.25,7509.0,181.3272,181.6158,180.9091,181.4167,7509.0
2022-03-14 12:05:00,182.23,182.31,181.17,181.25,14119.0,181.3968,181.4765,180.3417,180.4213,14119.0
2022-03-14 12:10:00,181.17,182.26,181.0,182.06,32504.0,180.3417,181.4267,180.1725,181.2276,32504.0
2022-03-14 12:15:00,182.17,183.2,182.15,183.13,30871.0,181.3371,182.3624,181.3172,182.2927,30871.0
2022-03-14 12:20:00,182.99,183.92,182.76,183.22,18532.0,182.1534,183.0791,181.9244,182.3823,18532.0
2022-03-14 12:25:00,183.2,183.58,182.56,183.31,27913.0,182.3624,182.7407,181.7253,182.4719,27913.0
2022-03-14 12:30:00,183.25,183.65,182.96,183.57,21664.0,182.4122,182.8103,182.1235,182.7307,21664.0
2022-03-14 12:35:00,183.56,183.76,183.24,183.44,14178.0,182.7208,182.9198,182.4022,182.6013,14178.0
2022-03-14 12:40:00,183.4,184.53,183.4,184.17,22783.0,182.5615,183.6863,182.5615,183.328,22783.0
2022-03-14 12:45:00,184.05,184.12,183.4,183.6,33615.0,183.2085,183.2782,182.5615,182.7606,33615.0
2022-03-14 12:50:00,183.64,183.67,182.58,182.68,34136.0,182.8004,182.8302,181.7452,181.8448,34136.0
2022-03-14 12:55:00,182.65,183.03,182.44,182.55,12730.0,181.8149,182.1932,181.6059,181.7154,12730.0
2022-03-14 13:00:00,182.58,182.71,181.44,181.44,27262.0,181.7452,181.8746,180.6104,180.6104,27262.0
2022-03-14 13:05:00,181.48,181.48,180.83,180.97,51979.0,180.6503,180.6503,180.0032,180.1426,51979.0
2022-03-14 13:10:00,180.93,181.59,180.92,181.33,20530.0,180.1028,180.7598,180.0928,180.5009,20530.0
2022-03-14 13:15:00,181.29,181.37,180.4,181.17,15511.0,180.4611,180.5408,179.5752,180.3417,15511.0
2022-03-14 13:20:00,181.1,181.43,180.81,181.29,7027.0,180.272,180.6005,179.9833,180.4611,7027.0
2022-03-14 13:25:00,181.2,181.24,180.15,180.48,19122.0,180.3715,180.4114,179.3263,179.6548,19122.0
2022-03-14 13:30:00,180.42,180.63,179.89,180.11,17613.0,179.5951,179.8041,179.0675,179.2865,17613.0
2022-03-14 13:35:00,179.96,179.96,179.11,179.23,23054.0,179.1372,179.1372,178.2911,178.4105,23054.0
2022-03-14 13:40:00,179.29,179.54,178.98,179.45,12117.0,178.4703,178.7191,178.1617,178.6295,12117.0
2022-03-14 13:45:00,179.5,179.87,179.19,179.43,10268.0,178.6793,179.0476,178.3707,178.6096,10268.0
2022-03-14 13:50:00,179.43,180.0,179.43,179.72,9875.0,178.6096,179.177,178.6096,178.8983,9875.0
2022-03-14 13:55:00,179.61,179.95,179.3,179.37,10098.0,178.7888,179.1273,178.4802,178.5499,10098.0
2022-03-14 14:00:00,179.31,179.31,178.83,178.99,18422.0,178.4902,178.4902,178.0124,178.1716,18422.0
2022-03-14 14:05:00,179.05,179.92,179.04,179.89,11265.0,178.2314,179.0974,178.2214,179.0675,11265.0
2022-03-14 14:10:00,179.79,179.91,179.48,179.72,7505.0,178.968,179.0874,178.6594,178.8983,7505.0
2022-03-14 14:15:00,179.69,179.7,179.25,179.3,6717.0,178.8684,178.8784,178.4305,178.4802,6717.0
2022-03-14 14:20:00,179.37,179.68,178.97,179.09,8864.0,178.5499,178.8585,178.1517,178.2712,8864.0
2022-03-14 14:25:00,179.09,179.24,178.84,179.14,11060.0,178.2712,178.4205,178.0223,178.321,11060.0
2022-03-14 14:30:00,179.16,179.38,178.77,179.27,20312.0,178.3409,178.5599,177.9527,178.4504,20312.0
2022-03-14 14:35:00,179.34,179.47,178.45,179.19,43830.0,178.52,178.6495,177.6341,178.3707,43830.0
2022-03-14 14:40:00,179.22,179.47,179.12,179.38,26120.0,178.4006,178.6495,178.3011,178.5599,26120.0
2022-03-14 14:45:00,179.34,179.34,178.45,178.73,19342.0,178.52,178.52,177.6341,177.9128,19342.0
2022-03-14 14:50:00,178.74,179.46,178.67,179.38,11401.0,177.9228,178.6395,177.8531,178.5599,11401.0
2022-03-14 14:55:00,179.39,179.57,178.87,179.09,18004.0,178.5698,178.749,178.0522,178.2712,18004.0
2022-03-14 15:00:00,179.08,179.84,178.88,179.53,31488.0,178.2612,179.0178,178.0621,178.7092,31488.0
2022-03-14 15:05:00,179.49,179.5,178.57,179.17,19254.0,178.6694,178.6793,177.7536,178.3508,19254.0
2022-03-14 15:10:00,179.01,179.63,178.99,179.58,10902.0,178.1916,178.8087,178.1716,178.7589,10902.0
2022-03-14 15:15:00,179.67,179.81,179.1,179.34,28030.0,178.8485,178.9879,178.2811,178.52,28030.0
2022-03-14 15:20:00,179.26,179.67,179.25,179.55,16358.0,178.4404,178.8485,178.4305,178.7291,16358.0
2022-03-14 15:25:00,179.52,179.59,179.0,179.04,17142.0,178.6992,178.7689,178.1816,178.2214,17142.0
2022-03-14 15:30:00,179.04,179.11,178.42,178.64,18139.0,178.2214,178.2911,177.6043,177.8232,18139.0
2022-03-14 15:35:00,178.68,178.81,178.27,178.77,20783.0,177.8631,177.9925,177.4549,177.9527,20783.0
2022-03-14 15:40:00,178.73,179.19,178.58,179.19,24403.0,177.9128,178.3707,177.7635,178.3707,24403.0
2022-03-14 15:45:00,179.29,179.34,178.66,179.0,28765.0,178.4703,178.52,177.8432,178.1816,28765.0
2022-03-14 15:50:00,178.91,179.17,178.47,178.79,42671.0,178.092,178.3508,177.654,177.9726,42671.0
2022-03-14 15:55:00,178.8,179.47,178.8,179.16,65612.0,177.9825,178.6495,177.9825,178.3409,65612.0
2022-03-15 09:30:00,181.74,187.02,181.71,186.48,90790.0,180.9091,186.1649,180.8792,185.6274,90790.0
2022-03-15 09:35:00,186.48,187.24,184.96,185.19,67738.0,185.6274,186.3839,184.1144,184.3433,67738.0
2022-03-15 09:40:00,185.08,186.18,183.73,185.02,61861.0,184.2338,185.3288,182.89,184.1741,61861.0
2022-03-15 09:45:00,185.05,185.58,183.66,185.58,37715.0,184.2039,184.7315,182.8203,184.7315,37715.0
2022-03-15 09:50:00,185.59,187.13,185.34,186.31,69917.0,184.7415,186.2744,184.4926,185.4582,69917.0
2022-03-15 09:55:00,186.31,187.63,186.14,187.1,76224.0,185.4582,186.7721,185.289,186.2446,76224.0
2022-03-15 10:00:00,187.34,188.29,186.73,188.16,56056.0,186.4835,187.4291,185.8763,187.2997,56056.0
2022-03-15 10:05:00,188.16,188.56,186.6,187.16,51970.0,187.2997,187.6979,185.7469,186.3043,51970.0
2022-03-15 10:10:00,187.14,187.25,186.39,187.18,53924.0,186.2844,186.3939,185.5378,186.3242,53924.0
2022-03-15 10:15:00,187.16,188.26,186.95,188.26,19167.0,186.3043,187.3993,186.0953,187.3993,19167.0
2022-03-15 10:20:00,188.37,188.68,188.04,188.6,66481.0,187.5088,187.8173,187.1803,187.7377,66481.0
2022-03-15 10:25:00,188.44,188.58,187.53,188.46,37191.0,187.5784,187.7178,186.6726,187.5983,37191.0
2022-03-15 10:30:00,188.56,188.91,187.41,187.48,55467.0,187.6979,188.0463,186.5531,186.6228,55467.0
2022-03-15 10:35:00,187.33,188.37,187.21,188.1,29273.0,186.4735,187.5088,186.3541,187.24,29273.0
2022-03-15 10:40:00,188.18,188.48,188.03,188.4,29968.0,187.3196,187.6183,187.1703,187.5386,29968.0
2022-03-15 10:45:00,188.5,189.0,188.28,188.93,35192.0,187.6382,188.1359,187.4192,188.0662,35192.0
2022-03-15 10:50:00,188.9,188.99,188.53,188.98,18729.0,188.0363,188.1259,187.668,188.116,18729.0
2022-03-15 10:55:00,188.95,189.24,187.98,188.4,37660.0,188.0861,188.3748,187.1205,187.5386,37660.0
2022-03-15 11:00:00,188.69,189.12,188.11,189.12,33800.0,187.8273,188.2553,187.2499,188.2553,33800.0
2022-03-15 11:05:00,189.11,189.71,189.04,189.69,31843.0,188.2454,188.8426,188.1757,188.8227,31843.0
2022-03-15 11:10:00,189.75,189.88,188.72,188.86,12332.0,188.8825,189.0119,187.8572,187.9965,12332.0
2022-03-15 11:15:00,188.81,188.84,188.3,188.33,7134.0,187.9467,187.9766,187.4391,187.4689,7134.0
2022-03-15 11:20:00,188.32,188.63,188.01,188.05,17289.0,187.459,187.7676,187.1504,187.1902,17289.0
2022-03-15 11:25:00,188.09,188.62,187.87,188.44,20665.0,187.23,187.7576,187.011,187.5784,20665.0
2022-03-15 11:30:00,188.5,188.5,188.12,188.13,6169.0,187.6382,187.6382,187.2599,187.2699,6169.0
2022-03-15 11:35:00,188.34,188.54,187.34,187.36,11662.0,187.4789,187.678,186.4835,186.5034,11662.0
2022-03-15 11:40:00,187.45,187.88,187.13,187.49,14114.0,186.593,187.021,186.2744,186.6328,14114.0
2022-03-15 11:45:00,187.76,188.34,187.59,188.15,12788.0,186.9015,187.4789,186.7323,187.2898,12788.0
2022-03-15 11:50:00,188.13,188.28,187.28,187.3,13693.0,187.2699,187.4192,186.4237,186.4437,13693.0
2022-03-15 11:55:00,187.21,187.24,186.12,187.19,34776.0,186.3541,186.3839,185.269,186.3342,34776.0
2022-03-15 12:00:00,187.18,187.25,186.35,187.03,15351.0,186.3242,186.3939,185.498,186.1749,15351.0
2022-03-15 12:05:00,186.93,187.63,186.61,187.5,61592.0,186.0753,186.7721,185.7568,186.6427,61592.0
2022-03-15 12:10:00,187.38,187.6,186.94,187.46,9088.0,186.5233,186.7423,186.0853,186.6029,9088.0
2022-03-15 12:15:00,187.58,187.63,186.98,187.47,8593.0,186.7224,186.7721,186.1251,186.6129,8593.0
2022-03-15 12:20:00,187.33,187.36,186.54,186.75,10562.0,186.4735,186.5034,185.6871,185.8962,10562.0
2022-03-15 12:25:00,186.81,186.82,186.13,186.57,13460.0,185.9559,185.9658,185.279,185.717,13460.0
2022-03-15 12:30:00,186.6,186.7,186.19,186.38,7325.0,185.7469,185.8464,185.3387,185.5279,7325.0
2022-03-15 12:35:00,186.39,186.53,185.69,185.78,9145.0,185.5378,185.6772,184.841,184.9306,9145.0
2022-03-15 12:40:00,185.82,185.86,185.12,185.13,20436.0,184.9704,185.0102,184.2736,184.2836,20436.0
2022-03-15 12:45:00,185.19,185.83,184.99,185.07,10401.0,184.3433,184.9804,184.1442,184.2238,10401.0
2022-03-15 12:50:00,185.07,185.13,184.55,184.82,9844.0,184.2238,184.2836,183.7062,183.975,9844.0
2022-03-15 12:55:00,184.9,185.39,184.8,185.39,10980.0,184.0546,184.5424,183.9551,184.5424,10980.0
2022-03-15 13:00:00,185.38,185.88,185.36,185.7,6300.0,184.5324,185.0301,184.5125,184.851,6300.0
2022-03-15 13:05:00,185.67,185.74,184.91,184.91,9808.0,184.8211,184.8908,184.0646,184.0646,9808.0
2022-03-15 13:10:00,184.82,184.95,184.18,184.18,11228.0,183.975,184.1044,183.3379,183.3379,11228.0
2022-03-15 13:15:00,184.13,184.64,183.89,184.03,27889.0,183.2881,183.7958,183.0492,183.1886,27889.0
2022-03-15 13:20:00,184.04,184.59,184.04,184.51,10919.0,183.1986,183.746,183.1986,183.6664,10919.0
2022-03-15 13:25:00,184.65,185.2,184.23,184.23,15152.0,183.8058,184.3533,183.3877,183.3877,15152.0
2022-03-15 13:30:00,184.29,184.89,184.17,184.64,12657.0,183.4474,184.0447,183.328,183.7958,12657.0
2022-03-15 13:35:00,184.82,185.13,184.26,184.29,18046.0,183.975,184.2836,183.4176,183.4474,18046.0
2022-03-15 13:40:00,184.3,184.43,183.88,184.12,13436.0,183.4574,183.5868,183.0393,183.2782,13436.0
2022-03-15 13:45:00,184.12,184.6,183.94,184.4,11074.0,183.2782,183.756,183.099,183.5569,11074.0
2022-03-15 13:50:00,184.55,184.91,184.55,184.82,5120.0,183.7062,184.0646,183.7062,183.975,5120.0
2022-03-15 13:55:00,184.79,185.26,184.79,185.16,21303.0,183.9451,184.413,183.9451,184.3134,21303.0
2022-03-15 14:00:00,185.08,185.44,184.87,184.87,12023.0,184.2338,184.5922,184.0248,184.0248,12023.0
2022-03-15 14:05:00,185.0,185.31,184.76,185.08,9119.0,184.1542,184.4628,183.9153,184.2338,9119.0
2022-03-15 14:10:00,185.19,185.42,185.02,185.27,9069.0,184.3433,184.5722,184.1741,184.4229,9069.0
2022-03-15 14:15:00,185.24,185.29,184.51,184.66,15174.0,184.3931,184.4428,183.6664,183.8157,15174.0
2022-03-15 14:20:00,184.6,185.04,184.54,184.99,14360.0,183.756,184.194,183.6963,184.1442,14360.0
2022-03-15 14:25:00,184.95,185.69,184.95,185.69,12687.0,184.1044,184.841,184.1044,184.841,12687.0
2022-03-15 14:30:00,185.69,186.16,185.17,185.96,35276.0,184.841,185.3089,184.3234,185.1098,35276.0
2022-03-15 14:35:00,186.04,186.17,185.85,185.95,17247.0,185.1894,185.3188,185.0003,185.0998,17247.0
2022-03-15 14:40:00,185.96,186.36,185.95,186.14,18730.0,185.1098,185.508,185.0998,185.289,18730.0
2022-03-15 14:45:00,186.23,186.99,186.19,186.94,10958.0,185.3785,186.1351,185.3387,186.0853,10958.0
2022-03-15 14:50:00,187.0,187.44,186.97,187.38,21805.0,186.145,186.583,186.1152,186.5233,21805.0
2022-03-15 14:55:00,187.45,188.0,187.43,187.84,18690.0,186.593,187.1405,186.5731,186.9812,18690.0
2022-03-15 15:00:00,187.8,187.99,187.33,187.37,31754.0,186.9414,187.1305,186.4735,186.5133,31754.0
2022-03-15 15:05:00,187.35,187.95,187.34,187.89,21894.0,186.4934,187.0907,186.4835,187.031,21894.0
2022-03-15 15:10:00,188.03,188.2,187.82,188.05,18896.0,187.1703,187.3395,186.9613,187.1902,18896.0
2022-03-15 15:15:00,188.09,188.45,187.99,188.31,21233.0,187.23,187.5884,187.1305,187.449,21233.0
2022-03-15 15:20:00,188.33,188.53,188.23,188.32,14293.0,187.4689,187.668,187.3694,187.459,14293.0
2022-03-15 15:25:00,188.35,188.45,188.19,188.39,15260.0,187.4889,187.5884,187.3296,187.5287,15260.0
2022-03-15 15:30:00,188.42,189.15,188.42,188.9,30003.0,187.5585,188.2852,187.5585,188.0363,30003.0
2022-03-15 15:35:00,188.84,189.11,188.08,188.21,37096.0,187.9766,188.2454,187.2201,187.3495,37096.0
2022-03-15 15:40:00,188.22,188.3,187.81,188.01,39378.0,187.3594,187.4391,186.9513,187.1504,39378.0
2022-03-15 15:45:00,188.09,188.6,187.7,188.52,157592.0,187.23,187.7377,186.8418,187.6581,157592.0
2022-03-15 15:50:00,188.53,189.14,188.2,188.68,98677.0,187.668,188.2752,187.3395,187.8173,98677.0
2022-03-15 15:55:00,188.73,188.88,188.37,188.61,143863.0,187.8671,188.0164,187.5088,187.7477,143863.0
2022-03-16 09:30:00,190.73,193.35,190.73,192.18,80617.0,189.858,192.466,189.858,191.3013,80617.0
2022-03-16 09:35:00,191.56,192.03,190.53,191.31,26963.0,190.6842,191.152,189.6589,190.4353,26963.0
2022-03-16 09:40:00,191.22,193.49,191.05,193.48,25587.0,190.3457,192.6054,190.1765,192.5954,25587.0
2022-03-16 09:45:00,193.21,193.47,191.98,192.63,23688.0,192.3266,192.5854,191.1023,191.7493,23688.0
2022-03-16 09:50:00,192.75,193.0,191.71,192.1,26107.0,191.8687,192.1176,190.8335,191.2217,26107.0
2022-03-16 09:55:00,192.25,193.57,192.25,192.55,37493.0,191.371,192.685,191.371,191.6696,37493.0
2022-03-16 10:00:00,192.76,192.92,191.02,191.21,77585.0,191.8787,192.038,190.1466,190.3358,77585.0
2022-03-16 10:05:00,191.27,191.66,190.91,191.06,25827.0,190.3955,190.7837,190.0371,190.1865,25827.0
2022-03-16 10:10:00,190.95,192.12,190.85,192.0,26801.0,190.077,191.2416,189.9774,191.1222,26801.0
2022-03-16 10:15:00,192.11,195.51,192.01,195.47,61716.0,191.2317,194.6161,191.1321,194.5763,61716.0
2022-03-16 10:20:00,195.47,195.55,194.08,195.15,36770.0,194.5763,194.6559,193.1927,194.2578,36770.0
2022-03-16 10:25:00,195.27,195.31,194.11,195.17,33877.0,194.3772,194.417,193.2225,194.2777,33877.0
2022-03-16 10:30:00,195.16,195.89,195.01,195.7,74793.0,194.2677,194.9944,194.1184,194.8052,74793.0
2022-03-16 10:35:00,195.7,196.25,195.42,196.12,35861.0,194.8052,195.3527,194.5265,195.2233,35861.0
2022-03-16 10:40:00,196.1,196.23,193.76,194.36,46210.0,195.2034,195.3328,192.8741,193.4714,46210.0
2022-03-16 10:45:00,194.32,194.38,193.68,193.84,14946.0,193.4316,193.4913,192.7945,192.9538,14946.0
2022-03-16 10:50:00,193.76,194.08,192.93,193.63,31579.0,192.8741,193.1927,192.0479,192.7447,31579.0
2022-03-16 10:55:00,193.73,194.22,193.24,194.17,8530.0,192.8443,193.332,192.3565,193.2822,8530.0
2022-03-16 11:00:00,194.18,194.26,193.19,193.31,32820.0,193.2922,193.3718,192.3067,192.4262,32820.0
2022-03-16 11:05:00,193.44,193.74,192.91,193.25,6255.0,192.5556,192.8542,192.028,192.3664,6255.0
2022-03-16 11:10:00,193.22,193.75,193.11,193.28,6056.0,192.3366,192.8642,192.2271,192.3963,6056.0
2022-03-16 11:15:00,193.26,193.27,191.83,192.31,35431.0,192.3764,192.3864,190.9529,191.4307,35431.0
2022-03-16 11:20:00,192.33,192.83,192.12,192.22,35758.0,191.4507,191.9484,191.2416,191.3412,35758.0
2022-03-16 11:25:00,192.3,192.92,192.14,192.49,10687.0,191.4208,192.038,191.2615,191.6099,10687.0
2022-03-16 11:30:00,192.6,192.98,192.38,192.63,5479.0,191.7194,192.0977,191.5004,191.7493,5479.0
2022-03-16 11:35:00,192.66,192.66,191.04,191.12,18009.0,191.7791,191.7791,190.1666,190.2462,18009.0
2022-03-16 11:40:00,191.11,191.11,190.43,190.59,20638.0,190.2362,190.2362,189.5593,189.7186,20638.0
2022-03-16 11:45:00,190.43,190.65,190.18,190.63,9055.0,189.5593,189.7783,189.3105,189.7584,9055.0
2022-03-16 11:50:00,190.58,191.05,190.33,190.62,15934.0,189.7087,190.1765,189.4598,189.7485,15934.0
2022-03-16 11:55:00,190.52,190.65,190.11,190.45,13898.0,189.6489,189.7783,189.2408,189.5793,13898.0
2022-03-16 12:00:00,190.41,191.1,190.22,190.96,21119.0,189.5394,190.2263,189.3503,190.0869,21119.0
2022-03-16 12:05:00,190.83,191.06,190.6,190.81,7227.0,189.9575,190.1865,189.7286,189.9376,7227.0
2022-03-16 12:10:00,190.8,190.94,190.28,190.31,23894.0,189.9277,190.067,189.41,189.4399,23894.0
2022-03-16 12:15:00,190.38,190.55,189.63,189.68,21042.0,189.5096,189.6788,188.763,188.8128,21042.0
2022-03-16 12:20:00,189.68,190.2,189.61,189.7,14235.0,188.8128,189.3304,188.7431,188.8327,14235.0
2022-03-16 12:25:00,189.67,190.03,189.46,189.75,12594.0,188.8028,189.1612,188.5938,188.8825,12594.0
2022-03-16 12:30:00,189.68,189.68,189.24,189.36,18978.0,188.8128,188.8128,188.3748,188.4942,18978.0
2022-03-16 12:35:00,189.43,189.79,189.11,189.37,25781.0,188.5639,188.9223,188.2454,188.5042,25781.0
2022-03-16 12:40:00,189.29,190.22,189.28,189.99,26718.0,188.4246,189.3503,188.4146,189.1214,26718.0
2022-03-16 12:45:00,189.99,190.0,188.63,188.8,15419.0,189.1214,189.1313,187.7676,187.9368,15419.0
2022-03-16 12:50:00,188.88,189.54,188.64,189.44,12439.0,188.0164,188.6734,187.7775,188.5739,12439.0
2022-03-16 12:55:00,189.39,189.57,189.13,189.16,6250.0,188.5241,188.7033,188.2653,188.2951,6250.0
2022-03-16 13:00:00,189.08,189.68,189.05,189.11,7921.0,188.2155,188.8128,188.1857,188.2454,7921.0
2022-03-16 13:05:00,189.0,189.07,187.92,188.06,11422.0,188.1359,188.2056,187.0608,187.2002,11422.0
2022-03-16 13:10:00,187.91,188.02,187.55,187.92,44855.0,187.0509,187.1604,186.6925,187.0608,44855.0
2022-03-16 13:15:00,187.85,188.11,187.44,187.67,10911.0,186.9911,187.2499,186.583,186.812,10911.0
2022-03-16 13:20:00,187.72,188.15,187.33,188.11,7346.0,186.8617,187.2898,186.4735,187.2499,7346.0
2022-03-16 13:25:00,188.01,188.6,187.95,188.5,18778.0,187.1504,187.7377,187.0907,187.6382,18778.0
2022-03-16 13:30:00,188.53,188.67,187.99,188.24,17726.0,187.668,187.8074,187.1305,187.3794,17726.0
2022-03-16 13:35:00,188.19,188.51,188.09,188.25,10292.0,187.3296,187.6481,187.23,187.3893,10292.0
2022-03-16 13:40:00,188.27,188.3,187.87,188.02,10694.0,187.4092,187.4391,187.011,187.1604,10694.0
2022-03-16 13:45:00,188.02,188.39,187.83,187.99,13150.0,187.1604,187.5287,186.9712,187.1305,13150.0
2022-03-16 13:50:00,187.97,188.14,187.77,187.87,15909.0,187.1106,187.2798,186.9115,187.011,15909.0
2022-03-16 13:55:00,187.93,188.5,187.85,188.2,17146.0,187.0708,187.6382,186.9911,187.3395,17146.0
2022-03-16 14:00:00,188.14,188.66,186.86,186.98,27601.0,187.2798,187.7974,186.0057,186.1251,27601.0
2022-03-16 14:05:00,186.88,187.45,186.34,186.35,11414.0,186.0256,186.593,185.488,185.498,11414.0
2022-03-16 14:10:00,186.39,187.0,186.2,186.86,25287.0,185.5378,186.145,185.3487,186.0057,25287.0
2022-03-16 14:15:00,186.78,188.04,186.78,188.0,14047.0,185.926,187.1803,185.926,187.1405,14047.0
2022-03-16 14:20:00,188.01,188.14,187.36,187.45,24814.0,187.1504,187.2798,186.5034,186.593,24814.0
2022-03-16 14:25:00,187.51,187.62,186.91,186.93,23817.0,186.6527,186.7622,186.0554,186.0753,23817.0
2022-03-16 14:30:00,186.83,186.84,185.84,186.46,33320.0,185.9758,185.9858,184.9903,185.6075,33320.0
2022-03-16 14:35:00,186.38,187.97,185.95,187.95,24599.0,185.5279,187.1106,185.0998,187.0907,24599.0
2022-03-16 14:40:00,187.97,189.83,187.8,189.73,38995.0,187.1106,188.9621,186.9414,188.8625,38995.0
2022-03-16 14:45:00,189.67,190.76,189.53,190.73,28031.0,188.8028,189.8878,188.6635,189.858,28031.0
2022-03-16 14:50:00,190.59,191.5,190.37,191.38,36638.0,189.7186,190.6244,189.4996,190.505,36638.0
2022-03-16 14:55:00,191.37,192.39,191.03,191.13,31049.0,190.495,191.5104,190.1566,190.2561,31049.0
2022-03-16 15:00:00,191.22,192.28,190.85,191.91,24962.0,190.3457,191.4009,189.9774,191.0326,24962.0
2022-03-16 15:05:00,191.9,192.39,191.17,191.22,31180.0,191.0226,191.5104,190.296,190.3457,31180.0
2022-03-16 15:10:00,191.09,191.68,190.89,191.31,23558.0,190.2163,190.8036,190.0172,190.4353,23558.0
2022-03-16 15:15:00,191.32,192.02,190.99,191.99,18132.0,190.4453,191.1421,190.1168,191.1122,18132.0
2022-03-16 15:20:00,192.03,192.35,191.89,191.95,17579.0,191.152,191.4706,191.0127,191.0724,17579.0
2022-03-16 15:25:00,192.06,192.29,191.73,191.8,19798.0,191.1819,191.4108,190.8534,190.9231,19798.0
2022-03-16 15:30:00,191.77,191.89,190.89,191.0,38761.0,190.8932,191.0127,190.0172,190.1267,38761.0
2022-03-16 15:35:00,190.94,191.31,190.75,191.31,39057.0,190.067,190.4353,189.8779,190.4353,39057.0
2022-03-16 15:40:00,191.27,191.71,190.96,190.99,48879.0,190.3955,190.8335,190.0869,190.1168,48879.0
2022-03-16 15:45:00,191.03,191.99,191.0,191.93,57029.0,190.1566,191.1122,190.1267,191.0525,57029.0
2022-03-16 15:50:00,191.95,192.61,191.91,192.55,84708.0,191.0724,191.7294,191.0326,191.6696,84708.0
2022-03-16 15:55:00,192.58,193.13,192.45,192.89,165467.0,191.6995,192.247,191.5701,192.0081,165467.0
2022-03-17 09:30:00,190.35,190.64,188.0,189.63,35094.0,189.4797,189.7684,187.1405,188.763,35094.0
2022-03-17 09:35:00,189.98,191.54,189.11,191.29,29826.0,189.1114,190.6643,188.2454,190.4154,29826.0
2022-03-17 09:40:00,191.38,191.87,190.41,191.34,14480.0,190.505,190.9928,189.5394,190.4652,14480.0
2022-03-17 09:45:00,191.28,192.71,190.75,190.88,23553.0,190.4055,191.8289,189.8779,190.0073,23553.0
2022-03-17 09:50:00,190.96,192.66,190.85,192.18,14840.0,190.0869,191.7791,189.9774,191.3013,14840.0
2022-03-17 09:55:00,192.32,192.89,191.65,192.76,14486.0,191.4407,192.0081,190.7738,191.8787,14486.0
2022-03-17 10:00:00,192.63,192.89,191.75,191.92,17580.0,191.7493,192.0081,190.8733,191.0425,17580.0
2022-03-17 10:05:00,191.86,192.25,191.35,191.75,16754.0,190.9828,191.371,190.4751,190.8733,16754.0
2022-03-17 10:10:00,191.86,192.04,190.41,190.56,17285.0,190.9828,191.162,189.5394,189.6887,17285.0
2022-03-17 10:15:00,190.54,190.75,189.56,189.66,12615.0,189.6688,189.8779,188.6933,188.7929,12615.0
2022-03-17 10:20:00,189.78,190.75,189.76,190.47,12909.0,188.9123,189.8779,188.8924,189.5992,12909.0
2022-03-17 10:25:00,190.4,190.65,189.99,190.65,13588.0,189.5295,189.7783,189.1214,189.7783,13588.0
2022-03-17 10:30:00,190.67,190.82,189.12,189.8,37791.0,189.7982,189.9476,188.2553,188.9322,37791.0
2022-03-17 10:35:00,189.92,189.92,188.71,188.75,22784.0,189.0517,189.0517,187.8472,187.887,22784.0
2022-03-17 10:40:00,188.88,189.02,188.0,188.71,14532.0,188.0164,188.1558,187.1405,187.8472,14532.0
2022-03-17 10:45:00,188.65,188.83,188.0,188.34,10894.0,187.7875,187.9667,187.1405,187.4789,10894.0
2022-03-17 10:50:00,188.35,188.35,187.1,187.82,27548.0,187.4889,187.4889,186.2446,186.9613,27548.0
2022-03-17 10:55:00,187.64,188.3,187.64,188.24,11530.0,186.7821,187.4391,186.7821,187.3794,11530.0
2022-03-17 11:00:00,188.43,188.67,187.96,188.52,14836.0,187.5685,187.8074,187.1006,187.6581,14836.0
2022-03-17 11:05:00,188.56,189.06,188.45,188.82,11930.0,187.6979,188.1956,187.5884,187.9567,11930.0
2022-03-17 11:10:00,188.75,188.81,188.19,188.49,13560.0,187.887,187.9467,187.3296,187.6282,13560.0
2022-03-17 11:15:00,188.42,189.07,188.42,188.99,6178.0,187.5585,188.2056,187.5585,188.1259,6178.0
2022-03-17 11:20:00,189.2,189.46,188.85,189.31,8651.0,188.335,188.5938,187.9866,188.4445,8651.0
2022-03-17 11:25:00,189.3,189.32,188.69,188.83,10105.0,188.4345,188.4544,187.8273,187.9667,10105.0
2022-03-17 11:30:00,188.71,189.28,188.62,189.05,10692.0,187.8472,188.4146,187.7576,188.1857,10692.0
2022-03-17 11:35:00,189.23,189.79,189.04,189.76,21860.0,188.3648,188.9223,188.1757,188.8924,21860.0
2022-03-17 11:40:00,189.83,189.83,189.3,189.31,5879.0,188.9621,188.9621,188.4345,188.4445,5879.0
2022-03-17 11:45:00,189.21,189.21,188.46,188.53,3900.0,188.3449,188.3449,187.5983,187.668,3900.0
2022-03-17 11:50:00,188.48,189.52,188.43,189.52,19102.0,187.6183,188.6535,187.5685,188.6535,19102.0
2022-03-17 11:55:00,189.53,189.73,189.45,189.51,5974.0,188.6635,188.8625,188.5838,188.6435,5974.0
2022-03-17 12:00:00,189.6,190.0,189.53,190.0,7200.0,188.7331,189.1313,188.6635,189.1313,7200.0
2022-03-17 12:05:00,190.06,191.17,189.97,190.94,38135.0,189.191,190.296,189.1014,190.067,38135.0
2022-03-17 12:10:00,190.92,191.03,190.33,190.55,7463.0,190.0471,190.1566,189.4598,189.6788,7463.0
2022-03-17 12:15:00,190.52,191.0,190.5,190.52,5794.0,189.6489,190.1267,189.629,189.6489,5794.0
2022-03-17 12:20:00,190.67,191.22,190.65,190.91,7342.0,189.7982,190.3457,189.7783,190.0371,7342.0
2022-03-17 12:25:00,190.95,191.07,190.77,190.95,4668.0,190.077,190.1964,189.8978,190.077,4668.0
2022-03-17 12:30:00,190.94,190.97,190.54,190.64,5143.0,190.067,190.0969,189.6688,189.7684,5143.0
2022-03-17 12:35:00,190.57,190.75,190.44,190.54,4603.0,189.6987,189.8779,189.5693,189.6688,4603.0
2022-03-17 12:40:00,190.56,190.59,190.04,190.14,4630.0,189.6887,189.7186,189.1711,189.2707,4630.0
2022-03-17 12:45:00,190.09,190.34,190.0,190.08,7122.0,189.2209,189.4698,189.1313,189.2109,7122.0
2022-03-17 12:50:00,190.19,190.67,190.19,190.51,3544.0,189.3204,189.7982,189.3204,189.639,3544.0
2022-03-17 12:55:00,190.53,190.76,190.31,190.63,4920.0,189.6589,189.8878,189.4399,189.7584,4920.0
2022-03-17 13:00:00,190.58,190.73,190.41,190.65,10460.0,189.7087,189.858,189.5394,189.7783,10460.0
2022-03-17 13:05:00,190.61,190.69,190.2,190.24,9154.0,189.7385,189.8182,189.3304,189.3702,9154.0
2022-03-17 13:10:00,190.19,190.39,189.76,189.86,7625.0,189.3204,189.5195,188.8924,188.9919,7625.0
2022-03-17 13:15:00,189.89,190.21,189.74,190.21,7521.0,189.0218,189.3403,188.8725,189.3403,7521.0
2022-03-17 13:20:00,190.11,190.73,190.04,190.68,8676.0,189.2408,189.858,189.1711,189.8082,8676.0
2022-03-17 13:25:00,190.69,191.11,190.54,190.91,6582.0,189.8182,190.2362,189.6688,190.0371,6582.0
2022-03-17 13:30:00,191.01,191.25,190.81,190.83,7720.0,190.1367,190.3756,189.9376,189.9575,7720.0
2022-03-17 13:35:00,190.83,191.03,190.58,190.75,7308.0,189.9575,190.1566,189.7087,189.8779,7308.0
2022-03-17 13:40:00,190.78,191.19,190.73,191.08,6819.0,189.9077,190.3159,189.858,190.2064,6819.0
2022-03-17 13:45:00,190.97,191.44,190.97,191.29,11253.0,190.0969,190.5647,190.0969,190.4154,11253.0
2022-03-17 13:50:00,191.23,191.68,191.21,191.32,8634.0,190.3557,190.8036,190.3358,190.4453,8634.0
2022-03-17 13:55:00,191.42,191.46,191.07,191.17,7250.0,190.5448,190.5846,190.1964,190.296,7250.0
2022-03-17 14:00:00,191.21,191.51,191.08,191.51,12415.0,190.3358,190.6344,190.2064,190.6344,12415.0
2022-03-17 14:05:00,191.38,191.82,191.36,191.76,7517.0,190.505,190.943,190.4851,190.8833,7517.0
2022-03-17 14:10:00,191.79,191.94,191.32,191.36,7601.0,190.9131,191.0624,190.4453,190.4851,7601.0
2022-03-17 14:15:00,191.38,191.55,191.23,191.38,5017.0,190.505,190.6742,190.3557,190.505,5017.0
2022-03-17 14:20:00,191.43,191.61,191.24,191.4,9613.0,190.5548,190.7339,190.3656,190.5249,9613.0
2022-03-17 14:25:00,191.42,191.6,190.8,190.88,8605.0,190.5448,190.724,189.9277,190.0073,8605.0
2022-03-17 14:30:00,190.95,191.33,190.76,191.08,5087.0,190.077,190.4552,189.8878,190.2064,5087.0
2022-03-17 14:35:00,191.09,191.25,190.97,191.03,5942.0,190.2163,190.3756,190.0969,190.1566,5942.0
2022-03-17 14:40:00,191.0,191.11,190.75,191.08,7434.0,190.1267,190.2362,189.8779,190.2064,7434.0
2022-03-17 14:45:00,190.95,191.24,190.89,191.14,4698.0,190.077,190.3656,190.0172,190.2661,4698.0
2022-03-17 14:50:00,191.18,191.27,191.01,191.01,4268.0,190.3059,190.3955,190.1367,190.1367,4268.0
2022-03-17 14:55:00,191.01,191.37,190.92,191.19,11931.0,190.1367,190.495,190.0471,190.3159,11931.0
2022-03-17 15:00:00,191.1,191.88,191.1,191.88,7358.0,190.2263,191.0027,190.2263,191.0027,7358.0
2022-03-17 15:05:00,191.86,191.86,191.31,191.31,19164.0,190.9828,190.9828,190.4353,190.4353,19164.0
2022-03-17 15:10:00,191.37,191.39,190.85,191.23,10094.0,190.495,190.515,189.9774,190.3557,10094.0
2022-03-17 15:15:00,191.22,191.22,190.72,190.92,8913.0,190.3457,190.3457,189.848,190.0471,8913.0
2022-03-17 15:20:00,191.01,191.01,190.4,190.52,11000.0,190.1367,190.1367,189.5295,189.6489,11000.0
2022-03-17 15:25:00,190.63,191.0,190.63,190.9,13314.0,189.7584,190.1267,189.7584,190.0272,13314.0
2022-03-17 15:30:00,190.92,191.35,190.79,191.18,15473.0,190.0471,190.4751,189.9177,190.3059,15473.0
2022-03-17 15:35:00,191.17,191.73,191.16,191.52,11979.0,190.296,190.8534,190.286,190.6444,11979.0
2022-03-17 15:40:00,191.55,192.28,191.55,192.0,17019.0,190.6742,191.4009,190.6742,191.1222,17019.0
2022-03-17 15:45:00,191.96,192.09,191.83,192.04,21322.0,191.0823,191.2118,190.9529,191.162,21322.0
2022-03-17 15:50:00,192.0,192.15,191.63,192.0,45510.0,191.1222,191.2715,190.7539,191.1222,45510.0
2022-03-17 15:55:00,191.96,192.13,191.59,192.08,78001.0,191.0823,191.2516,190.714,191.2018,78001.0
2022-03-18 09:30:00,191.51,191.51,188.53,189.37,145898.0,190.6344,190.6344,187.668,188.5042,145898.0
2022-03-18 09:35:00,189.16,190.7,189.16,190.7,15814.0,188.2951,189.8281,188.2951,189.8281,15814.0
2022-03-18 09:40:00,190.68,191.71,190.35,191.65,18954.0,189.8082,190.8335,189.4797,190.7738,18954.0
2022-03-18 09:45:00,191.64,192.53,191.64,192.44,17569.0,190.7638,191.6497,190.7638,191.5602,17569.0
2022-03-18 09:50:00,192.26,193.04,192.12,192.91,17057.0,191.381,192.1574,191.2416,192.028,17057.0
2022-03-18 09:55:00,193.22,194.05,193.15,193.88,16241.0,192.3366,193.1628,192.2669,192.9936,16241.0
2022-03-18 10:00:00,193.74,194.37,193.22,194.12,13826.0,192.8542,193.4813,192.3366,193.2325,13826.0
2022-03-18 10:05:00,194.03,195.05,193.89,194.98,22672.0,193.1429,194.1582,193.0035,194.0885,22672.0
2022-03-18 10:10:00,194.96,195.0,194.3,194.75,15330.0,194.0686,194.1084,193.4116,193.8596,15330.0
2022-03-18 10:15:00,194.76,194.87,193.48,193.96,15698.0,193.8695,193.979,192.5954,193.0732,15698.0
2022-03-18 10:20:00,193.96,194.29,193.63,194.29,8957.0,193.0732,193.4017,192.7447,193.4017,8957.0
2022-03-18 10:25:00,194.24,194.39,193.9,194.05,15712.0,193.3519,193.5012,193.0135,193.1628,15712.0
2022-03-18 10:30:00,194.12,194.37,192.95,193.15,15766.0,193.2325,193.4813,192.0678,192.2669,15766.0
2022-03-18 10:35:00,193.02,193.26,192.46,192.64,14297.0,192.1375,192.3764,191.5801,191.7592,14297.0
2022-03-18 10:40:00,192.63,193.14,192.2,192.94,8904.0,191.7493,192.257,191.3212,192.0579,8904.0
2022-03-18 10:45:00,193.0,193.54,192.81,193.02,16533.0,192.1176,192.6551,191.9285,192.1375,16533.0
2022-03-18 10:50:00,192.84,192.91,192.33,192.61,10556.0,191.9583,192.028,191.4507,191.7294,10556.0
2022-03-18 10:55:00,192.69,193.6,192.5,193.52,19780.0,191.809,192.7148,191.6199,192.6352,19780.0
2022-03-18 11:00:00,193.64,194.22,193.57,193.91,28897.0,192.7547,193.332,192.685,193.0234,28897.0
2022-03-18 11:05:00,193.84,194.01,193.35,193.35,12400.0,192.9538,193.123,192.466,192.466,12400.0
2022-03-18 11:10:00,193.44,193.74,193.14,193.48,9670.0,192.5556,192.8542,192.257,192.5954,9670.0
2022-03-18 11:15:00,193.31,193.61,193.18,193.49,11214.0,192.4262,192.7248,192.2968,192.6054,11214.0
2022-03-18 11:20:00,193.42,193.44,192.84,193.41,7877.0,192.5357,192.5556,191.9583,192.5257,7877.0
2022-03-18 11:25:00,193.31,193.37,192.94,193.11,7012.0,192.4262,192.4859,192.0579,192.2271,7012.0
2022-03-18 11:30:00,193.26,193.51,193.14,193.4,10600.0,192.3764,192.6253,192.257,192.5158,10600.0
2022-03-18 11:35:00,193.45,193.9,193.22,193.58,9544.0,192.5655,193.0135,192.3366,192.6949,9544.0
2022-03-18 11:40:00,193.51,193.61,193.36,193.4,7193.0,192.6253,192.7248,192.4759,192.5158,7193.0
2022-03-18 11:45:00,193.45,193.75,193.13,193.31,5740.0,192.5655,192.8642,192.247,192.4262,5740.0
2022-03-18 11:50:00,193.47,193.64,193.06,193.11,7556.0,192.5854,192.7547,192.1773,192.2271,7556.0
2022-03-18 11:55:00,193.16,193.64,193.15,193.35,8301.0,192.2769,192.7547,192.2669,192.466,8301.0
2022-03-18 12:00:00,193.27,193.56,193.22,193.56,3307.0,192.3864,192.675,192.3366,192.675,3307.0
2022-03-18 12:05:00,193.62,193.74,193.36,193.45,5949.0,192.7348,192.8542,192.4759,192.5655,5949.0
2022-03-18 12:10:00,193.47,194.0,193.43,193.98,10249.0,192.5854,193.113,192.5456,193.0931,10249.0
2022-03-18 12:15:00,193.98,194.21,193.78,193.85,5351.0,193.0931,193.3221,192.894,192.9637,5351.0
2022-03-18 12:20:00,193.89,194.12,193.72,193.89,6950.0,193.0035,193.2325,192.8343,193.0035,6950.0
2022-03-18 12:25:00,193.78,194.15,193.71,194.08,7043.0,192.894,193.2623,192.8243,193.1927,7043.0
2022-03-18 12:30:00,194.08,194.61,194.08,194.23,10503.0,193.1927,193.7202,193.1927,193.342,10503.0
2022-03-18 12:35:00,194.22,194.61,194.21,194.36,9470.0,193.332,193.7202,193.3221,193.4714,9470.0
2022-03-18 12:40:00,194.28,195.03,194.28,194.93,16347.0,193.3917,194.1383,193.3917,194.0388,16347.0
2022-03-18 12:45:00,194.95,194.97,194.52,194.81,7694.0,194.0587,194.0786,193.6306,193.9193,7694.0
2022-03-18 12:50:00,194.84,194.98,194.67,194.74,6200.0,193.9492,194.0885,193.78,193.8496,6200.0
2022-03-18 12:55:00,194.65,194.89,194.52,194.82,8270.0,193.76,193.999,193.6306,193.9293,8270.0
2022-03-18 13:00:00,194.77,195.19,194.7,195.16,14072.0,193.8795,194.2976,193.8098,194.2677,14072.0
2022-03-18 13:05:00,195.28,195.37,194.89,194.89,11366.0,194.3872,194.4768,193.999,193.999,11366.0
2022-03-18 13:10:00,194.85,195.2,194.64,195.09,9405.0,193.9591,194.3075,193.7501,194.198,9405.0
2022-03-18 13:15:00,195.14,195.55,195.03,195.12,10621.0,194.2478,194.6559,194.1383,194.2279,10621.0
2022-03-18 13:20:00,195.19,195.33,194.98,195.24,5403.0,194.2976,194.4369,194.0885,194.3474,5403.0
2022-03-18 13:25:00,195.24,195.29,194.82,194.91,11670.0,194.3474,194.3971,193.9293,194.0189,11670.0
2022-03-18 13:30:00,194.78,194.96,194.59,194.91,11672.0,193.8895,194.0686,193.7003,194.0189,11672.0
2022-03-18 13:35:00,194.84,194.88,194.53,194.6,17781.0,193.9492,193.989,193.6406,193.7103,17781.0
2022-03-18 13:40:00,194.63,194.63,194.24,194.33,8408.0,193.7401,193.7401,193.3519,193.4415,8408.0
2022-03-18 13:45:00,194.34,195.01,194.34,194.94,23507.0,193.4515,194.1184,193.4515,194.0487,23507.0
2022-03-18 13:50:00,194.9,195.3,194.79,195.17,10800.0,194.0089,194.4071,193.8994,194.2777,10800.0
2022-03-18 13:55:00,195.12,195.31,194.78,195.06,11211.0,194.2279,194.417,193.8895,194.1682,11211.0
2022-03-18 14:00:00,195.04,195.22,194.99,195.0,7741.0,194.1483,194.3274,194.0985,194.1084,7741.0
2022-03-18 14:05:00,194.99,195.04,194.52,194.65,9266.0,194.0985,194.1483,193.6306,193.76,9266.0
2022-03-18 14:10:00,194.67,194.76,194.34,194.58,14827.0,193.78,193.8695,193.4515,193.6904,14827.0
2022-03-18 14:15:00,194.59,194.86,194.33,194.4,13552.0,193.7003,193.9691,193.4415,193.5112,13552.0
2022-03-18 14:20:00,194.3,194.31,193.98,194.06,15651.0,193.4116,193.4216,193.0931,193.1727,15651.0
2022-03-18 14:25:00,194.08,194.56,193.78,194.39,15153.0,193.1927,193.6705,192.894,193.5012,15153.0
2022-03-18 14:30:00,194.5,194.58,193.8,193.81,24757.0,193.6107,193.6904,192.9139,192.9239,24757.0
2022-03-18 14:35:00,193.84,193.91,193.47,193.91,25368.0,192.9538,193.0234,192.5854,193.0234,25368.0
2022-03-18 14:40:00,193.95,193.97,193.36,193.39,9537.0,193.0632,193.0832,192.4759,192.5058,9537.0
2022-03-18 14:45:00,193.34,193.8,193.33,193.67,10325.0,192.456,192.9139,192.4461,192.7845,10325.0
2022-03-18 14:50:00,193.7,193.81,193.43,193.59,7856.0,192.8144,192.9239,192.5456,192.7049,7856.0
2022-03-18 14:55:00,193.52,193.6,193.28,193.6,7429.0,192.6352,192.7148,192.3963,192.7148,7429.0
2022-03-18 15:00:00,193.56,193.95,193.46,193.56,9977.0,192.675,193.0632,192.5755,192.675,9977.0
2022-03-18 15:05:00,193.59,193.86,193.56,193.82,9709.0,192.7049,192.9737,192.675,192.9338,9709.0
2022-03-18 15:10:00,193.87,194.19,193.8,194.05,14196.0,192.9836,193.3022,192.9139,193.1628,14196.0
2022-03-18 15:15:00,194.05,194.06,193.7,193.72,16461.0,193.1628,193.1727,192.8144,192.8343,16461.0
2022-03-18 15:20:00,193.76,193.76,193.36,193.42,21758.0,192.8741,192.8741,192.4759,192.5357,21758.0
2022-03-18 15:25:00,193.43,193.89,193.43,193.68,23229.0,192.5456,193.0035,192.5456,192.7945,23229.0
2022-03-18 15:30:00,193.67,194.28,193.65,194.13,24306.0,192.7845,193.3917,192.7646,193.2424,24306.0
2022-03-18 15:35:00,194.16,194.29,193.74,193.75,28789.0,193.2723,193.4017,192.8542,192.8642,28789.0
2022-03-18 15:40:00,193.75,194.18,193.72,194.09,27328.0,192.8642,193.2922,192.8343,193.2026,27328.0
2022-03-18 15:45:00,194.13,194.39,193.6,193.81,39126.0,193.2424,193.5012,192.7148,192.9239,39126.0
2022-03-18 15:50:00,193.65,193.92,192.32,193.86,91498.0,192.7646,193.0334,191.4407,192.9737,91498.0
2022-03-18 15:55:00,193.92,193.94,193.02,193.21,163089.0,193.0334,193.0533,192.1375,192.3266,163089.0
2022-03-21 09:30:00,191.52,191.52,189.02,189.2,41077.0,190.6444,190.6444,188.1558,188.335,41077.0
2022-03-21 09:35:00,189.41,189.8,188.18,189.8,37480.0,188.544,188.9322,187.3196,188.9322,37480.0
2022-03-21 09:40:00,190.11,190.53,188.71,188.96,10914.0,189.2408,189.6589,187.8472,188.0961,10914.0
2022-03-21 09:45:00,188.96,188.99,188.24,188.53,16241.0,188.0961,188.1259,187.3794,187.668,16241.0
2022-03-21 09:50:00,188.75,189.06,187.7,187.77,34043.0,187.887,188.1956,186.8418,186.9115,34043.0
2022-03-21 09:55:00,187.73,188.17,187.55,187.56,18370.0,186.8717,187.3097,186.6925,186.7025,18370.0
2022-03-21 10:00:00,187.65,188.0,186.9,186.92,23698.0,186.7921,187.1405,186.0455,186.0654,23698.0
2022-03-21 10:05:00,186.84,187.49,186.79,187.2,39617.0,185.9858,186.6328,185.936,186.3441,39617.0
2022-03-21 10:10:00,187.19,188.1,187.19,187.87,33358.0,186.3342,187.24,186.3342,187.011,33358.0
2022-03-21 10:15:00,187.88,188.11,187.54,187.81,15714.0,187.021,187.2499,186.6826,186.9513,15714.0
2022-03-21 10:20:00,187.69,187.88,187.01,187.65,18279.0,186.8319,187.021,186.155,186.7921,18279.0
2022-03-21 10:25:00,187.72,187.72,186.7,186.7,18226.0,186.8617,186.8617,185.8464,185.8464,18226.0
2022-03-21 10:30:00,186.81,187.64,186.62,186.97,13333.0,185.9559,186.7821,185.7668,186.1152,13333.0
2022-03-21 10:35:00,187.02,187.32,186.71,187.21,13328.0,186.1649,186.4636,185.8563,186.3541,13328.0
2022-03-21 10:40:00,187.25,187.57,186.73,187.4,13080.0,186.3939,186.7124,185.8763,186.5432,13080.0
2022-03-21 10:45:00,187.5,188.47,187.5,188.45,10461.0,186.6427,187.6083,186.6427,187.5884,10461.0
2022-03-21 10:50:00,188.46,188.7,188.29,188.63,16978.0,187.5983,187.8373,187.4291,187.7676,16978.0
2022-03-21 10:55:00,188.53,189.35,188.45,189.25,4957.0,187.668,188.4843,187.5884,188.3847,4957.0
2022-03-21 11:00:00,189.18,189.5,188.86,188.96,10948.0,188.3151,188.6336,187.9965,188.0961,10948.0
2022-03-21 11:05:00,188.74,188.75,188.4,188.63,8741.0,187.8771,187.887,187.5386,187.7676,8741.0
2022-03-21 11:10:00,188.6,189.2,188.59,189.1,7554.0,187.7377,188.335,187.7278,188.2354,7554.0
2022-03-21 11:15:00,189.04,189.67,189.04,189.3,9340.0,188.1757,188.8028,188.1757,188.4345,9340.0
2022-03-21 11:20:00,189.15,189.18,188.79,188.79,9202.0,188.2852,188.3151,187.9268,187.9268,9202.0
2022-03-21 11:25:00,188.71,189.09,188.58,188.62,5000.0,187.8472,188.2255,187.7178,187.7576,5000.0
2022-03-21 11:30:00,188.57,188.72,188.29,188.32,5018.0,187.7078,187.8572,187.4291,187.459,5018.0
2022-03-21 11:35:00,188.28,188.28,187.63,187.64,7577.0,187.4192,187.4192,186.7721,186.7821,7577.0
2022-03-21 11:40:00,187.72,187.78,187.2,187.3,6157.0,186.8617,186.9215,186.3441,186.4437,6157.0
2022-03-21 11:45:00,187.21,187.61,187.15,187.18,5825.0,186.3541,186.7522,186.2943,186.3242,5825.0
2022-03-21 11:50:00,187.38,187.86,187.35,187.36,14832.0,186.5233,187.0011,186.4934,186.5034,14832.0
2022-03-21 11:55:00,187.28,187.78,187.28,187.68,14321.0,186.4237,186.9215,186.4237,186.8219,14321.0
2022-03-21 12:00:00,187.64,187.95,187.2,187.48,5085.0,186.7821,187.0907,186.3441,186.6228,5085.0
2022-03-21 12:05:00,187.44,188.48,187.44,188.33,10129.0,186.583,187.6183,186.583,187.4689,10129.0
2022-03-21 12:10:00,188.38,188.81,188.22,188.81,5171.0,187.5187,187.9467,187.3594,187.9467,5171.0
2022-03-21 12:15:00,188.77,188.81,188.34,188.53,4712.0,187.9069,187.9467,187.4789,187.668,4712.0
2022-03-21 12:20:00,188.61,189.28,188.61,189.1,6697.0,187.7477,188.4146,187.7477,188.2354,6697.0
2022-03-21 12:25:00,189.1,189.23,188.8,188.99,4766.0,188.2354,188.3648,187.9368,188.1259,4766.0
2022-03-21 12:30:00,188.85,188.85,188.0,188.19,14384.0,187.9866,187.9866,187.1405,187.3296,14384.0
2022-03-21 12:35:00,188.01,188.01,187.51,187.97,10643.0,187.1504,187.1504,186.6527,187.1106,10643.0
2022-03-21 12:40:00,188.0,188.58,187.94,188.58,4392.0,187.1405,187.7178,187.0807,187.7178,4392.0
2022-03-21 12:45:00,188.53,188.9,188.29,188.74,5830.0,187.668,188.0363,187.4291,187.8771,5830.0
2022-03-21 12:50:00,188.73,188.73,187.77,187.78,7065.0,187.8671,187.8671,186.9115,186.9215,7065.0
2022-03-21 12:55:00,187.87,188.21,187.42,187.71,8064.0,187.011,187.3495,186.5631,186.8518,8064.0
2022-03-21 13:00:00,187.56,187.85,187.37,187.37,3661.0,186.7025,186.9911,186.5133,186.5133,3661.0
2022-03-21 13:05:00,187.42,187.97,187.32,187.68,5373.0,186.5631,187.1106,186.4636,186.8219,5373.0
2022-03-21 13:10:00,187.74,188.08,187.54,187.96,6140.0,186.8816,187.2201,186.6826,187.1006,6140.0
2022-03-21 13:15:00,187.76,187.96,187.09,187.09,9336.0,186.9015,187.1006,186.2346,186.2346,9336.0
2022-03-21 13:20:00,187.13,187.23,186.64,186.86,7414.0,186.2744,186.374,185.7867,186.0057,7414.0
2022-03-21 13:25:00,186.99,187.39,186.83,187.05,7551.0,186.1351,186.5332,185.9758,186.1948,7551.0
2022-03-21 13:30:00,186.97,187.52,186.97,187.52,4772.0,186.1152,186.6626,186.1152,186.6626,4772.0
2022-03-21 13:35:00,187.4,187.79,187.22,187.69,5822.0,186.5432,186.9314,186.364,186.8319,5822.0
2022-03-21 13:40:00,187.57,187.71,187.3,187.42,7318.0,186.7124,186.8518,186.4437,186.5631,7318.0
2022-03-21 13:45:00,187.51,187.83,187.49,187.66,3900.0,186.6527,186.9712,186.6328,186.802,3900.0
2022-03-21 13:50:00,187.79,188.17,187.59,188.17,7628.0,186.9314,187.3097,186.7323,187.3097,7628.0
2022-03-21 13:55:00,188.12,188.62,188.0,188.62,13953.0,187.2599,187.7576,187.1405,187.7576,13953.0
2022-03-21 14:00:00,188.68,189.0,188.33,188.47,12157.0,187.8173,188.1359,187.4689,187.6083,12157.0
2022-03-21 14:05:00,188.38,188.85,188.2,188.63,16638.0,187.5187,187.9866,187.3395,187.7676,16638.0
2022-03-21 14:10:00,188.55,188.55,188.16,188.16,3622.0,187.6879,187.6879,187.2997,187.2997,3622.0
2022-03-21 14:15:00,188.19,188.32,187.75,187.96,4555.0,187.3296,187.459,186.8916,187.1006,4555.0
2022-03-21 14:20:00,188.16,188.79,188.16,188.71,3219.0,187.2997,187.9268,187.2997,187.8472,3219.0
2022-03-21 14:25:00,188.75,188.9,188.6,188.81,4716.0,187.887,188.0363,187.7377,187.9467,4716.0
2022-03-21 14:30:00,188.72,188.89,188.57,188.76,8684.0,187.8572,188.0264,187.7078,187.897,8684.0
2022-03-21 14:35:00,188.8,189.25,188.71,189.25,22525.0,187.9368,188.3847,187.8472,188.3847,22525.0
2022-03-21 14:40:00,189.19,189.51,189.01,189.38,11421.0,188.325,188.6435,188.1458,188.5141,11421.0
2022-03-21 14:45:00,189.4,189.69,189.22,189.23,4526.0,188.5341,188.8227,188.3549,188.3648,4526.0
2022-03-21 14:50:00,189.2,189.35,188.94,189.01,4932.0,188.335,188.4843,188.0762,188.1458,4932.0
2022-03-21 14:55:00,189.03,189.03,188.03,188.04,9045.0,188.1657,188.1657,187.1703,187.1803,9045.0
2022-03-21 15:00:00,188.0,188.19,187.94,188.17,5500.0,187.1405,187.3296,187.0807,187.3097,5500.0
2022-03-21 15:05:00,188.12,188.58,188.09,188.3,3501.0,187.2599,187.7178,187.23,187.4391,3501.0
2022-03-21 15:10:00,188.46,188.9,188.45,188.73,2623.0,187.5983,188.0363,187.5884,187.8671,2623.0
2022-03-21 15:15:00,189.1,189.18,188.47,188.53,7791.0,188.2354,188.3151,187.6083,187.668,7791.0
2022-03-21 15:20:00,188.63,188.97,188.63,188.97,4200.0,187.7676,188.106,187.7676,188.106,4200.0
2022-03-21 15:25:00,188.95,189.86,188.81,189.86,17114.0,188.0861,188.9919,187.9467,188.9919,17114.0
2022-03-21 15:30:00,189.83,189.86,189.22,189.31,23048.0,188.9621,188.9919,188.3549,188.4445,23048.0
2022-03-21 15:35:00,189.32,189.87,189.26,189.52,13852.0,188.4544,189.0019,188.3947,188.6535,13852.0
2022-03-21 15:40:00,189.52,189.82,189.43,189.56,24182.0,188.6535,188.9521,188.5639,188.6933,24182.0
2022-03-21 15:45:00,189.61,189.78,189.01,189.05,18026.0,188.7431,188.9123,188.1458,188.1857,18026.0
2022-03-21 15:50:00,189.14,190.24,189.14,189.99,34306.0,188.2752,189.3702,188.2752,189.1214,34306.0
2022-03-21 15:55:00,190.07,190.3,189.74,190.22,67843.0,189.201,189.4299,188.8725,189.3503,67843.0
2022-03-22 09:30:00,191.83,192.63,189.92,190.14,28274.0,190.9529,191.7493,189.0517,189.2707,28274.0
2022-03-22 09:35:00,190.26,191.48,190.15,191.43,11170.0,189.3901,190.6045,189.2806,190.5548,11170.0
2022-03-22 09:40:00,191.17,191.17,189.82,189.92,7401.0,190.296,190.296,188.9521,189.0517,7401.0
2022-03-22 09:45:00,189.75,190.35,189.09,190.03,10484.0,188.8825,189.4797,188.2255,189.1612,10484.0
2022-03-22 09:50:00,189.83,190.83,189.41,190.82,11200.0,188.9621,189.9575,188.544,189.9476,11200.0
2022-03-22 09:55:00,190.99,192.05,190.9,191.41,14913.0,190.1168,191.1719,190.0272,190.5349,14913.0
2022-03-22 10:00:00,191.32,192.26,191.3,191.54,18123.0,190.4453,191.381,190.4254,190.6643,18123.0
2022-03-22 10:05:00,191.64,191.74,190.16,190.62,17297.0,190.7638,190.8634,189.2906,189.7485,17297.0
2022-03-22 10:10:00,190.67,190.73,190.16,190.28,23941.0,189.7982,189.858,189.2906,189.41,23941.0
2022-03-22 10:15:00,190.28,190.63,190.12,190.54,25898.0,189.41,189.7584,189.2508,189.6688,25898.0
2022-03-22 10:20:00,190.48,190.63,190.15,190.28,11719.0,189.6091,189.7584,189.2806,189.41,11719.0
2022-03-22 10:25:00,190.25,190.3,189.29,189.41,28279.0,189.3802,189.4299,188.4246,188.544,28279.0
2022-03-22 10:30:00,189.44,190.14,189.41,189.55,25238.0,188.5739,189.2707,188.544,188.6834,25238.0
2022-03-22 10:35:00,189.49,190.36,189.21,190.02,25338.0,188.6236,189.4897,188.3449,189.1512,25338.0
2022-03-22 10:40:00,190.14,190.42,189.89,190.14,8251.0,189.2707,189.5494,189.0218,189.2707,8251.0
2022-03-22 10:45:00,190.14,191.2,190.11,190.91,12115.0,189.2707,190.3258,189.2408,190.0371,12115.0
2022-03-22 10:50:00,190.8,190.92,190.56,190.77,3310.0,189.9277,190.0471,189.6887,189.8978,3310.0
2022-03-22 10:55:00,190.89,191.1,190.41,190.53,7817.0,190.0172,190.2263,189.5394,189.6589,7817.0
2022-03-22 11:00:00,190.75,190.75,189.85,190.61,6187.0,189.8779,189.8779,188.982,189.7385,6187.0
2022-03-22 11:05:00,190.58,190.84,190.57,190.72,7357.0,189.7087,189.9675,189.6987,189.848,7357.0
2022-03-22 11:10:00,190.82,191.29,190.54,191.22,55643.0,189.9476,190.4154,189.6688,190.3457,55643.0
2022-03-22 11:15:00,191.2,191.28,190.82,190.96,12528.0,190.3258,190.4055,189.9476,190.0869,12528.0
2022-03-22 11:20:00,190.55,190.71,190.34,190.37,9462.0,189.6788,189.8381,189.4698,189.4996,9462.0
2022-03-22 11:25:00,190.37,190.37,189.67,189.76,12663.0,189.4996,189.4996,188.8028,188.8924,12663.0
2022-03-22 11:30:00,189.82,189.87,189.48,189.85,6610.0,188.9521,189.0019,188.6137,188.982,6610.0
2022-03-22 11:35:00,189.85,190.31,189.62,190.1,15771.0,188.982,189.4399,188.753,189.2309,15771.0
2022-03-22 11:40:00,190.08,190.19,189.62,189.75,9509.0,189.2109,189.3204,188.753,188.8825,9509.0
2022-03-22 11:45:00,189.82,189.86,189.45,189.56,10072.0,188.9521,188.9919,188.5838,188.6933,10072.0
2022-03-22 11:50:00,189.56,189.77,189.37,189.51,10801.0,188.6933,188.9024,188.5042,188.6435,10801.0
2022-03-22 11:55:00,189.4,189.46,188.94,189.14,7611.0,188.5341,188.5938,188.0762,188.2752,7611.0
2022-03-22 12:00:00,189.12,189.52,189.06,189.52,80669.0,188.2553,188.6535,188.1956,188.6535,80669.0
2022-03-22 12:05:00,189.56,189.76,189.4,189.65,9575.0,188.6933,188.8924,188.5341,188.7829,9575.0
2022-03-22 12:10:00,189.66,189.79,189.32,189.44,11000.0,188.7929,188.9223,188.4544,188.5739,11000.0
2022-03-22 12:15:00,189.4,189.93,189.4,189.85,8881.0,188.5341,189.0616,188.5341,188.982,8881.0
2022-03-22 12:20:00,189.81,189.99,189.45,189.74,9360.0,188.9422,189.1214,188.5838,188.8725,9360.0
2022-03-22 12:25:00,189.63,190.0,189.53,189.93,8574.0,188.763,189.1313,188.6635,189.0616,8574.0
2022-03-22 12:30:00,189.99,190.43,189.82,190.43,12759.0,189.1214,189.5593,188.9521,189.5593,12759.0
2022-03-22 12:35:00,190.49,190.83,190.21,190.61,18227.0,189.6191,189.9575,189.3403,189.7385,18227.0
2022-03-22 12:40:00,190.61,190.88,190.48,190.74,6530.0,189.7385,190.0073,189.6091,189.8679,6530.0
2022-03-22 12:45:00,190.77,191.28,190.68,191.24,8099.0,189.8978,190.4055,189.8082,190.3656,8099.0
2022-03-22 12:50:00,191.27,191.77,191.27,191.7,6495.0,190.3955,190.8932,190.3955,190.8235,6495.0
2022-03-22 12:55:00,191.7,192.04,191.62,191.62,13163.0,190.8235,191.162,190.7439,190.7439,13163.0
2022-03-22 13:00:00,191.56,191.67,191.34,191.67,12533.0,190.6842,190.7937,190.4652,190.7937,12533.0
2022-03-22 13:05:00,191.66,191.78,191.44,191.45,23469.0,190.7837,190.9032,190.5647,190.5747,23469.0
2022-03-22 13:10:00,191.41,191.79,191.34,191.4,6939.0,190.5349,190.9131,190.4652,190.5249,6939.0
2022-03-22 13:15:00,191.51,191.63,191.19,191.19,6723.0,190.6344,190.7539,190.3159,190.3159,6723.0
2022-03-22 13:20:00,191.19,191.24,190.88,190.88,10752.0,190.3159,190.3656,190.0073,190.0073,10752.0
2022-03-22 13:25:00,190.84,191.32,190.83,191.16,13508.0,189.9675,190.4453,189.9575,190.286,13508.0
2022-03-22 13:30:00,191.1,191.29,191.05,191.2,10530.0,190.2263,190.4154,190.1765,190.3258,10530.0
2022-03-22 13:35:00,191.16,191.56,190.99,191.31,20235.0,190.286,190.6842,190.1168,190.4353,20235.0
2022-03-22 13:40:00,191.3,191.44,191.05,191.31,3924.0,190.4254,190.5647,190.1765,190.4353,3924.0
2022-03-22 13:45:00,191.37,191.8,191.12,191.8,6578.0,190.495,190.9231,190.2462,190.9231,6578.0
2022-03-22 13:50:00,191.77,192.63,191.77,192.48,7544.0,190.8932,191.7493,190.8932,191.6,7544.0
2022-03-22 13:55:00,192.57,193.25,192.55,193.2,16758.0,191.6896,192.3664,191.6696,192.3167,16758.0
2022-03-22 14:00:00,193.27,193.34,192.64,192.87,15667.0,192.3864,192.456,191.7592,191.9882,15667.0
2022-03-22 14:05:00,192.94,193.09,192.83,193.09,4883.0,192.0579,192.2072,191.9484,192.2072,4883.0
2022-03-22 14:10:00,193.22,193.64,193.15,193.43,10839.0,192.3366,192.7547,192.2669,192.5456,10839.0
2022-03-22 14:15:00,193.44,194.04,193.28,194.03,13422.0,192.5556,193.1528,192.3963,193.1429,13422.0
2022-03-22 14:20:00,193.95,193.95,193.67,193.76,9986.0,193.0632,193.0632,192.7845,192.8741,9986.0
2022-03-22 14:25:00,193.76,193.78,193.23,193.43,17649.0,192.8741,192.894,192.3465,192.5456,17649.0
2022-03-22 14:30:00,193.38,193.6,192.89,193.58,6781.0,192.4959,192.7148,192.0081,192.6949,6781.0
2022-03-22 14:35:00,193.55,193.83,193.52,193.57,7665.0,192.6651,192.9438,192.6352,192.685,7665.0
2022-03-22 14:40:00,193.55,193.69,193.4,193.45,8400.0,192.6651,192.8044,192.5158,192.5655,8400.0
2022-03-22 14:45:00,193.38,193.68,193.37,193.49,8495.0,192.4959,192.7945,192.4859,192.6054,8495.0
2022-03-22 14:50:00,193.47,193.83,193.47,193.82,8750.0,192.5854,192.9438,192.5854,192.9338,8750.0
2022-03-22 14:55:00,193.86,194.21,193.85,193.9,7186.0,192.9737,193.3221,192.9637,193.0135,7186.0
2022-03-22 15:00:00,193.84,193.93,193.63,193.91,8106.0,192.9538,193.0433,192.7447,193.0234,8106.0
2022-03-22 15:05:00,193.84,194.11,193.78,194.11,4806.0,192.9538,193.2225,192.894,193.2225,4806.0
2022-03-22 15:10:00,194.11,194.17,193.64,193.69,17624.0,193.2225,193.2822,192.7547,192.8044,17624.0
2022-03-22 15:15:00,193.77,193.94,193.24,193.4,22745.0,192.8841,193.0533,192.3565,192.5158,22745.0
2022-03-22 15:20:00,193.48,193.48,192.94,193.06,11135.0,192.5954,192.5954,192.0579,192.1773,11135.0
2022-03-22 15:25:00,193.02,193.09,192.81,192.86,9332.0,192.1375,192.2072,191.9285,191.9782,9332.0
2022-03-22 15:30:00,192.81,192.81,192.48,192.72,9647.0,191.9285,191.9285,191.6,191.8389,9647.0
2022-03-22 15:35:00,192.65,192.86,192.47,192.86,30898.0,191.7692,191.9782,191.59,191.9782,30898.0
2022-03-22 15:40:00,192.87,192.9,192.7,192.86,18345.0,191.9882,192.018,191.819,191.9782,18345.0
2022-03-22 15:45:00,192.76,192.91,192.64,192.69,29155.0,191.8787,192.028,191.7592,191.809,29155.0
2022-03-22 15:50:00,192.97,193.28,191.7,191.72,49710.0,192.0877,192.3963,190.8235,190.8434,49710.0
2022-03-22 15:55:00,191.76,191.83,191.36,191.76,110074.0,190.8833,190.9529,190.4851,190.8833,110074.0
2022-03-23 09:30:00,189.83,191.38,189.65,190.74,25070.0,188.9621,190.505,188.7829,189.8679,25070.0
2022-03-23 09:35:00,190.65,191.64,190.03,190.38,4039.0,189.7783,190.7638,189.1612,189.5096,4039.0
2022-03-23 09:40:00,190.11,190.9,189.92,190.33,11875.0,189.2408,190.0272,189.0517,189.4598,11875.0
2022-03-23 09:45:00,190.14,190.14,189.38,189.42,33825.0,189.2707,189.2707,188.5141,188.554,33825.0
2022-03-23 09:50:00,189.38,189.75,188.88,188.89,28765.0,188.5141,188.8825,188.0164,188.0264,28765.0
2022-03-23 09:55:00,188.9,189.44,188.24,188.5,21312.0,188.0363,188.5739,187.3794,187.6382,21312.0
2022-03-23 10:00:00,188.67,189.07,188.03,188.7,37697.0,187.8074,188.2056,187.1703,187.8373,37697.0
2022-03-23 10:05:00,188.66,189.55,188.49,189.32,17178.0,187.7974,188.6834,187.6282,188.4544,17178.0
2022-03-23 10:10:00,189.33,190.08,189.29,189.84,16983.0,188.4644,189.2109,188.4246,188.972,16983.0
2022-03-23 10:15:00,189.96,190.12,189.61,189.88,13604.0,189.0915,189.2508,188.7431,189.0119,13604.0
2022-03-23 10:20:00,189.81,190.5,189.7,190.44,11321.0,188.9422,189.629,188.8327,189.5693,11321.0
2022-03-23 10:25:00,190.49,190.81,190.22,190.8,12336.0,189.6191,189.9376,189.3503,189.9277,12336.0
2022-03-23 10:30:00,190.84,191.09,190.65,190.69,5976.0,189.9675,190.2163,189.7783,189.8182,5976.0
2022-03-23 10:35:00,190.74,191.08,190.5,191.08,9957.0,189.8679,190.2064,189.629,190.2064,9957.0
2022-03-23 10:40:00,190.79,190.82,190.57,190.81,9009.0,189.9177,189.9476,189.6987,189.9376,9009.0
2022-03-23 10:45:00,190.8,190.8,190.06,190.16,10441.0,189.9277,189.9277,189.191,189.2906,10441.0
2022-03-23 10:50:00,190.16,190.17,189.56,189.93,14658.0,189.2906,189.3005,188.6933,189.0616,14658.0
2022-03-23 10:55:00,189.8,190.09,189.54,189.84,7000.0,188.9322,189.2209,188.6734,188.972,7000.0
2022-03-23 11:00:00,189.7,190.31,189.64,190.1,5419.0,188.8327,189.4399,188.773,189.2309,5419.0
2022-03-23 11:05:00,190.16,190.26,189.73,189.99,5480.0,189.2906,189.3901,188.8625,189.1214,5480.0
2022-03-23 11:10:00,189.89,190.26,189.67,190.18,6480.0,189.0218,189.3901,188.8028,189.3105,6480.0
2022-03-23 11:15:00,190.23,190.92,189.94,189.94,21295.0,189.3603,190.0471,189.0716,189.0716,21295.0
2022-03-23 11:20:00,190.0,190.55,190.0,190.5,5679.0,189.1313,189.6788,189.1313,189.629,5679.0
2022-03-23 11:25:00,190.6,190.78,190.31,190.58,7462.0,189.7286,189.9077,189.4399,189.7087,7462.0
2022-03-23 11:30:00,190.62,190.64,189.75,189.75,12379.0,189.7485,189.7684,188.8825,188.8825,12379.0
2022-03-23 11:35:00,189.78,190.28,189.14,189.43,47625.0,188.9123,189.41,188.2752,188.5639,47625.0
2022-03-23 11:40:00,189.4,189.66,189.04,189.61,6349.0,188.5341,188.7929,188.1757,188.7431,6349.0
2022-03-23 11:45:00,189.66,189.9,189.64,189.8,6210.0,188.7929,189.0318,188.773,188.9322,6210.0
2022-03-23 11:50:00,189.77,190.04,189.67,189.8,32708.0,188.9024,189.1711,188.8028,188.9322,32708.0
2022-03-23 11:55:00,189.75,189.76,188.88,189.38,14539.0,188.8825,188.8924,188.0164,188.5141,14539.0
2022-03-23 12:00:00,189.33,189.33,188.84,188.91,8719.0,188.4644,188.4644,187.9766,188.0463,8719.0
2022-03-23 12:05:00,188.94,189.06,188.72,188.82,16980.0,188.0762,188.1956,187.8572,187.9567,16980.0
2022-03-23 12:10:00,188.75,188.75,188.0,188.35,18783.0,187.887,187.887,187.1405,187.4889,18783.0
2022-03-23 12:15:00,188.31,188.84,188.31,188.79,10254.0,187.449,187.9766,187.449,187.9268,10254.0
2022-03-23 12:20:00,188.75,188.95,188.54,188.55,11575.0,187.887,188.0861,187.678,187.6879,11575.0
2022-03-23 12:25:00,188.6,188.87,188.54,188.78,9215.0,187.7377,188.0065,187.678,187.9169,9215.0
2022-03-23 12:30:00,188.77,189.14,188.77,188.89,6798.0,187.9069,188.2752,187.9069,188.0264,6798.0
2022-03-23 12:35:00,188.67,189.1,188.54,188.94,12645.0,187.8074,188.2354,187.678,188.0762,12645.0
2022-03-23 12:40:00,188.94,189.11,188.58,188.58,9930.0,188.0762,188.2454,187.7178,187.7178,9930.0
2022-03-23 12:45:00,188.45,188.93,188.41,188.78,7160.0,187.5884,188.0662,187.5486,187.9169,7160.0
2022-03-23 12:50:00,188.72,188.94,188.54,188.85,10023.0,187.8572,188.0762,187.678,187.9866,10023.0
2022-03-23 12:55:00,188.85,189.16,188.8,189.16,12826.0,187.9866,188.2951,187.9368,188.2951,12826.0
2022-03-23 13:00:00,189.02,189.15,188.78,189.0,27305.0,188.1558,188.2852,187.9169,188.1359,27305.0
2022-03-23 13:05:00,188.92,188.97,188.46,188.65,7965.0,188.0562,188.106,187.5983,187.7875,7965.0
2022-03-23 13:10:00,188.8,188.81,188.47,188.76,6971.0,187.9368,187.9467,187.6083,187.897,6971.0
2022-03-23 13:15:00,188.76,188.76,188.23,188.23,8004.0,187.897,187.897,187.3694,187.3694,8004.0
2022-03-23 13:20:00,188.34,188.42,187.74,188.04,29326.0,187.4789,187.5585,186.8816,187.1803,29326.0
2022-03-23 13:25:00,188.12,188.14,187.86,187.93,9699.0,187.2599,187.2798,187.0011,187.0708,9699.0
2022-03-23 13:30:00,187.94,188.12,187.82,187.82,7023.0,187.0807,187.2599,186.9613,186.9613,7023.0
2022-03-23 13:35:00,187.8,187.97,187.59,187.71,5993.0,186.9414,187.1106,186.7323,186.8518,5993.0
2022-03-23 13:40:00,187.65,187.73,187.41,187.48,7167.0,186.7921,186.8717,186.5531,186.6228,7167.0
2022-03-23 13:45:00,187.42,187.58,187.08,187.2,11891.0,186.5631,186.7224,186.2247,186.3441,11891.0
2022-03-23 13:50:00,187.15,187.64,186.99,187.6,11675.0,186.2943,186.7821,186.1351,186.7423,11675.0
2022-03-23 13:55:00,187.58,187.96,187.45,187.8,8006.0,186.7224,187.1006,186.593,186.9414,8006.0
2022-03-23 14:00:00,187.79,187.85,187.42,187.85,15437.0,186.9314,186.9911,186.5631,186.9911,15437.0
2022-03-23 14:05:00,187.78,187.89,187.68,187.82,11083.0,186.9215,187.031,186.8219,186.9613,11083.0
2022-03-23 14:10:00,187.83,187.83,187.26,187.45,17446.0,186.9712,186.9712,186.4038,186.593,17446.0
2022-03-23 14:15:00,187.42,187.58,187.24,187.37,10890.0,186.5631,186.7224,186.3839,186.5133,10890.0
2022-03-23 14:20:00,187.42,187.59,186.91,186.91,7920.0,186.5631,186.7323,186.0554,186.0554,7920.0
2022-03-23 14:25:00,186.91,187.47,186.91,187.33,13661.0,186.0554,186.6129,186.0554,186.4735,13661.0
2022-03-23 14:30:00,187.38,187.61,187.18,187.52,10876.0,186.5233,186.7522,186.3242,186.6626,10876.0
2022-03-23 14:35:00,187.46,187.74,187.15,187.46,15012.0,186.6029,186.8816,186.2943,186.6029,15012.0
2022-03-23 14:40:00,187.48,187.71,187.43,187.71,9874.0,186.6228,186.8518,186.5731,186.8518,9874.0
2022-03-23 14:45:00,187.65,187.93,187.65,187.83,7370.0,186.7921,187.0708,186.7921,186.9712,7370.0
2022-03-23 14:50:00,187.94,187.94,187.5,187.8,8219.0,187.0807,187.0807,186.6427,186.9414,8219.0
2022-03-23 14:55:00,187.85,187.87,187.42,187.42,7849.0,186.9911,187.011,186.5631,186.5631,7849.0
2022-03-23 15:00:00,187.33,187.84,187.32,187.67,10125.0,186.4735,186.9812,186.4636,186.812,10125.0
2022-03-23 15:05:00,187.62,187.62,187.17,187.22,6800.0,186.7622,186.7622,186.3142,186.364,6800.0
2022-03-23 15:10:00,187.2,187.3,186.99,187.11,18957.0,186.3441,186.4437,186.1351,186.2545,18957.0
2022-03-23 15:15:00,187.11,187.16,186.76,187.03,13395.0,186.2545,186.3043,185.9061,186.1749,13395.0
2022-03-23 15:20:00,187.08,187.64,187.07,187.55,12151.0,186.2247,186.7821,186.2147,186.6925,12151.0
2022-03-23 15:25:00,187.5,187.87,187.42,187.83,17040.0,186.6427,187.011,186.5631,186.9712,17040.0
2022-03-23 15:30:00,187.79,187.95,187.42,187.46,18268.0,186.9314,187.0907,186.5631,186.6029,18268.0
2022-03-23 15:35:00,187.47,187.82,187.35,187.65,18251.0,186.6129,186.9613,186.4934,186.7921,18251.0
2022-03-23 15:40:00,187.62,188.06,187.26,188.03,34060.0,186.7622,187.2002,186.4038,187.1703,34060.0
2022-03-23 15:45:00,188.08,188.29,187.76,187.8,31032.0,187.2201,187.4291,186.9015,186.9414,31032.0
2022-03-23 15:50:00,187.79,188.02,187.02,187.08,70497.0,186.9314,187.1604,186.1649,186.2247,70497.0
2022-03-23 15:55:00,187.13,187.14,186.64,186.95,128545.0,186.2744,186.2844,185.7867,186.0953,128545.0
2022-03-24 09:30:00,188.71,189.28,187.61,188.25,26516.0,187.8472,188.4146,186.7522,187.3893,26516.0
2022-03-24 09:35:00,188.42,188.79,187.18,187.89,11795.0,187.5585,187.9268,186.3242,187.031,11795.0
2022-03-24 09:40:00,188.11,189.52,187.51,189.44,33552.0,187.2499,188.6535,186.6527,188.5739,33552.0
2022-03-24 09:45:00,189.4,189.62,188.3,188.87,9639.0,188.5341,188.753,187.4391,188.0065,9639.0
2022-03-24 09:50:00,188.74,190.92,188.72,190.43,29150.0,187.8771,190.0471,187.8572,189.5593,29150.0
2022-03-24 09:55:00,190.7,190.94,190.0,190.35,17790.0,189.8281,190.067,189.1313,189.4797,17790.0
2022-03-24 10:00:00,190.39,190.8,190.19,190.77,22464.0,189.5195,189.9277,189.3204,189.8978,22464.0
2022-03-24 10:05:00,190.77,191.15,189.55,189.8,20311.0,189.8978,190.2761,188.6834,188.9322,20311.0
2022-03-24 10:10:00,189.7,190.01,189.58,189.73,5363.0,188.8327,189.1413,188.7132,188.8625,5363.0
2022-03-24 10:15:00,189.68,189.74,188.9,189.43,8540.0,188.8128,188.8725,188.0363,188.5639,8540.0
2022-03-24 10:20:00,189.47,190.33,189.43,189.88,6267.0,188.6037,189.4598,188.5639,189.0119,6267.0
2022-03-24 10:25:00,189.84,190.36,189.72,190.12,8000.0,188.972,189.4897,188.8526,189.2508,8000.0
2022-03-24 10:30:00,190.11,190.65,189.71,190.51,7051.0,189.2408,189.7783,188.8426,189.639,7051.0
2022-03-24 10:35:00,190.6,190.72,190.15,190.19,7007.0,189.7286,189.848,189.2806,189.3204,7007.0
2022-03-24 10:40:00,190.27,190.44,190.05,190.44,6219.0,189.4001,189.5693,189.1811,189.5693,6219.0
2022-03-24 10:45:00,190.56,190.96,190.37,190.8,10261.0,189.6887,190.0869,189.4996,189.9277,10261.0
2022-03-24 10:50:00,190.76,191.31,190.43,190.9,17889.0,189.8878,190.4353,189.5593,190.0272,17889.0
2022-03-24 10:55:00,190.61,190.9,190.5,190.83,8180.0,189.7385,190.0272,189.629,189.9575,8180.0
2022-03-24 11:00:00,190.94,191.74,190.82,191.21,14178.0,190.067,190.8634,189.9476,190.3358,14178.0
2022-03-24 11:05:00,191.25,191.96,191.14,191.41,18312.0,190.3756,191.0823,190.2661,190.5349,18312.0
2022-03-24 11:10:00,191.36,192.0,191.25,191.82,16405.0,190.4851,191.1222,190.3756,190.943,16405.0
2022-03-24 11:15:00,191.81,191.85,191.48,191.7,23381.0,190.933,190.9728,190.6045,190.8235,23381.0
2022-03-24 11:20:00,191.66,191.89,191.59,191.77,12862.0,190.7837,191.0127,190.714,190.8932,12862.0
2022-03-24 11:25:00,191.81,192.45,191.76,192.35,9321.0,190.933,191.5701,190.8833,191.4706,9321.0
2022-03-24 11:30:00,192.39,192.44,192.27,192.3,5016.0,191.5104,191.5602,191.3909,191.4208,5016.0
2022-03-24 11:35:00,192.3,192.39,192.04,192.36,6994.0,191.4208,191.5104,191.162,191.4805,6994.0
2022-03-24 11:40:00,192.34,192.63,192.33,192.48,27566.0,191.4606,191.7493,191.4507,191.6,27566.0
2022-03-24 11:45:00,192.45,192.55,192.27,192.29,8929.0,191.5701,191.6696,191.3909,191.4108,8929.0
2022-03-24 11:50:00,192.25,192.41,192.06,192.38,6172.0,191.371,191.5303,191.1819,191.5004,6172.0
2022-03-24 11:55:00,192.4,192.5,192.23,192.5,6640.0,191.5203,191.6199,191.3511,191.6199,6640.0
2022-03-24 12:00:00,192.42,192.63,192.19,192.29,6273.0,191.5402,191.7493,191.3113,191.4108,6273.0
2022-03-24 12:05:00,192.25,192.39,192.17,192.3,5675.0,191.371,191.5104,191.2914,191.4208,5675.0
2022-03-24 12:10:00,192.35,192.71,192.24,192.67,4320.0,191.4706,191.8289,191.3611,191.7891,4320.0
2022-03-24 12:15:00,192.68,192.88,192.53,192.81,4856.0,191.7991,191.9981,191.6497,191.9285,4856.0
2022-03-24 12:20:00,192.83,193.3,192.75,193.11,15950.0,191.9484,192.4162,191.8687,192.2271,15950.0
2022-03-24 12:25:00,193.05,193.12,192.63,192.74,9107.0,192.1674,192.237,191.7493,191.8588,9107.0
2022-03-24 12:30:00,192.64,192.9,192.37,192.52,10025.0,191.7592,192.018,191.4905,191.6398,10025.0
2022-03-24 12:35:00,192.42,193.29,192.42,193.25,8539.0,191.5402,192.4063,191.5402,192.3664,8539.0
2022-03-24 12:40:00,193.24,193.24,192.86,192.89,13257.0,192.3565,192.3565,191.9782,192.0081,13257.0
2022-03-24 12:45:00,192.99,193.03,192.65,192.99,3300.0,192.1076,192.1475,191.7692,192.1076,3300.0
2022-03-24 12:50:00,192.99,193.55,192.88,193.53,6369.0,192.1076,192.6651,191.9981,192.6452,6369.0
2022-03-24 12:55:00,193.51,193.9,193.47,193.88,8493.0,192.6253,193.0135,192.5854,192.9936,8493.0
2022-03-24 13:00:00,193.82,194.34,193.75,193.95,10656.0,192.9338,193.4515,192.8642,193.0632,10656.0
2022-03-24 13:05:00,193.76,194.03,193.66,193.66,10311.0,192.8741,193.1429,192.7746,192.7746,10311.0
2022-03-24 13:10:00,193.71,194.25,193.69,194.24,8772.0,192.8243,193.3619,192.8044,193.3519,8772.0
2022-03-24 13:15:00,194.21,194.69,194.21,194.69,16512.0,193.3221,193.7999,193.3221,193.7999,16512.0
2022-03-24 13:20:00,194.66,194.73,194.25,194.41,9832.0,193.77,193.8397,193.3619,193.5211,9832.0
2022-03-24 13:25:00,194.45,194.79,194.43,194.62,8322.0,193.561,193.8994,193.5411,193.7302,8322.0
2022-03-24 13:30:00,194.64,194.83,194.41,194.74,9459.0,193.7501,193.9392,193.5211,193.8496,9459.0
2022-03-24 13:35:00,194.71,194.83,194.43,194.48,10053.0,193.8198,193.9392,193.5411,193.5908,10053.0
2022-03-24 13:40:00,194.56,194.81,194.55,194.8,11092.0,193.6705,193.9193,193.6605,193.9094,11092.0
2022-03-24 13:45:00,194.85,194.95,194.69,194.89,8616.0,193.9591,194.0587,193.7999,193.999,8616.0
2022-03-24 13:50:00,194.85,195.12,194.75,194.86,9892.0,193.9591,194.2279,193.8596,193.9691,9892.0
2022-03-24 13:55:00,194.83,195.03,194.77,194.94,4735.0,193.9392,194.1383,193.8795,194.0487,4735.0
2022-03-24 14:00:00,195.0,195.3,194.84,195.15,9298.0,194.1084,194.4071,193.9492,194.2578,9298.0
2022-03-24 14:05:00,195.12,195.12,194.15,194.32,16340.0,194.2279,194.2279,193.2623,193.4316,16340.0
2022-03-24 14:10:00,194.34,194.55,194.0,194.48,10275.0,193.4515,193.6605,193.113,193.5908,10275.0
2022-03-24 14:15:00,194.47,194.52,193.92,194.0,28402.0,193.5809,193.6306,193.0334,193.113,28402.0
2022-03-24 14:20:00,194.02,194.17,193.82,194.08,27624.0,193.1329,193.2822,192.9338,193.1927,27624.0
2022-03-24 14:25:00,194.08,194.77,194.04,194.64,21284.0,193.1927,193.8795,193.1528,193.7501,21284.0
2022-03-24 14:30:00,194.72,195.03,194.66,194.75,26424.0,193.8297,194.1383,193.77,193.8596,26424.0
2022-03-24 14:35:00,194.71,194.75,194.49,194.68,8144.0,193.8198,193.8596,193.6008,193.7899,8144.0
2022-03-24 14:40:00,194.62,194.7,194.3,194.38,18700.0,193.7302,193.8098,193.4116,193.4913,18700.0
2022-03-24 14:45:00,194.31,194.33,194.03,194.04,15015.0,193.4216,193.4415,193.1429,193.1528,15015.0
2022-03-24 14:50:00,194.04,194.32,193.92,194.14,11970.0,193.1528,193.4316,193.0334,193.2524,11970.0
2022-03-24 14:55:00,194.0,194.14,193.9,194.07,8600.0,193.113,193.2524,193.0135,193.1827,8600.0
2022-03-24 15:00:00,194.02,194.28,193.78,194.06,10521.0,193.1329,193.3917,192.894,193.1727,10521.0
2022-03-24 15:05:00,194.06,194.81,194.06,194.81,30955.0,193.1727,193.9193,193.1727,193.9193,30955.0
2022-03-24 15:10:00,194.78,194.91,194.67,194.86,5403.0,193.8895,194.0189,193.78,193.9691,5403.0
2022-03-24 15:15:00,194.86,195.21,194.84,195.21,12827.0,193.9691,194.3175,193.9492,194.3175,12827.0
2022-03-24 15:20:00,195.16,195.2,194.71,194.81,10417.0,194.2677,194.3075,193.8198,193.9193,10417.0
2022-03-24 15:25:00,194.88,195.27,194.8,194.93,11198.0,193.989,194.3772,193.9094,194.0388,11198.0
2022-03-24 15:30:00,194.91,195.29,194.9,195.23,19354.0,194.0189,194.3971,194.0089,194.3374,19354.0
2022-03-24 15:35:00,195.26,195.26,195.05,195.19,23310.0,194.3673,194.3673,194.1582,194.2976,23310.0
2022-03-24 15:40:00,195.18,195.25,194.96,195.1,17156.0,194.2876,194.3573,194.0686,194.208,17156.0
2022-03-24 15:45:00,195.15,195.28,194.98,195.03,23018.0,194.2578,194.3872,194.0885,194.1383,23018.0
2022-03-24 15:50:00,195.1,195.63,195.03,195.17,57068.0,194.208,194.7356,194.1383,194.2777,57068.0
2022-03-24 15:55:00,195.14,195.16,194.93,195.05,94109.0,194.2478,194.2677,194.0388,194.1582,94109.0
2022-03-25 09:30:00,194.96,196.25,193.89,194.51,32576.0,194.0686,195.3527,193.0035,193.6207,32576.0
2022-03-25 09:35:00,194.39,194.56,193.51,193.51,6324.0,193.5012,193.6705,192.6253,192.6253,6324.0
2022-03-25 09:40:00,193.77,196.39,193.15,196.38,16379.0,192.8841,195.4921,192.2669,195.4821,16379.0
2022-03-25 09:45:00,196.49,197.87,196.4,196.59,60422.0,195.5916,196.9653,195.502,195.6912,60422.0
2022-03-25 09:50:00,196.53,196.8,195.66,196.0,10743.0,195.6315,195.9002,194.7654,195.1039,10743.0
2022-03-25 09:55:00,196.2,196.66,195.66,195.97,15590.0,195.303,195.7609,194.7654,195.074,15590.0
2022-03-25 10:00:00,195.98,196.05,194.73,195.1,15230.0,195.084,195.1536,193.8397,194.208,15230.0
2022-03-25 10:05:00,195.39,195.7,194.95,195.09,4676.0,194.4967,194.8052,194.0587,194.198,4676.0
2022-03-25 10:10:00,195.05,195.06,194.38,194.71,7025.0,194.1582,194.1682,193.4913,193.8198,7025.0
2022-03-25 10:15:00,194.78,195.51,194.59,195.35,6152.0,193.8895,194.6161,193.7003,194.4568,6152.0
2022-03-25 10:20:00,195.23,195.92,195.23,195.5,3850.0,194.3374,195.0242,194.3374,194.6062,3850.0
2022-03-25 10:25:00,195.49,195.49,194.66,194.68,9592.0,194.5962,194.5962,193.77,193.7899,9592.0
2022-03-25 10:30:00,194.81,195.2,194.71,195.18,5213.0,193.9193,194.3075,193.8198,194.2876,5213.0
2022-03-25 10:35:00,195.18,195.42,195.05,195.37,8601.0,194.2876,194.5265,194.1582,194.4768,8601.0
2022-03-25 10:40:00,195.32,196.15,195.26,196.06,10984.0,194.427,195.2532,194.3673,195.1636,10984.0
2022-03-25 10:45:00,196.09,196.24,195.31,195.43,10679.0,195.1935,195.3428,194.417,194.5365,10679.0
2022-03-25 10:50:00,195.6,195.77,195.24,195.38,13225.0,194.7057,194.8749,194.3474,194.4867,13225.0
2022-03-25 10:55:00,195.34,195.57,195.06,195.29,6229.0,194.4469,194.6758,194.1682,194.3971,6229.0
2022-03-25 11:00:00,195.43,195.43,194.7,194.73,8264.0,194.5365,194.5365,193.8098,193.8397,8264.0
2022-03-25 11:05:00,194.74,194.93,193.79,193.89,17462.0,193.8496,194.0388,192.904,193.0035,17462.0
2022-03-25 11:10:00,193.9,193.9,193.05,193.23,15123.0,193.0135,193.0135,192.1674,192.3465,15123.0
2022-03-25 11:15:00,193.15,193.8,193.05,193.14,24675.0,192.2669,192.9139,192.1674,192.257,24675.0
2022-03-25 11:20:00,193.06,193.18,191.16,191.16,62249.0,192.1773,192.2968,190.286,190.286,62249.0
2022-03-25 11:25:00,191.15,191.2,190.03,190.29,54592.0,190.2761,190.3258,189.1612,189.42,54592.0
2022-03-25 11:30:00,190.37,191.5,189.76,191.16,23251.0,189.4996,190.6244,188.8924,190.286,23251.0
2022-03-25 11:35:00,191.2,191.64,191.08,191.51,6668.0,190.3258,190.7638,190.2064,190.6344,6668.0
2022-03-25 11:40:00,191.46,192.0,191.45,191.86,9242.0,190.5846,191.1222,190.5747,190.9828,9242.0
2022-03-25 11:45:00,191.84,192.05,191.61,191.84,9952.0,190.9629,191.1719,190.7339,190.9629,9952.0
2022-03-25 11:50:00,191.95,192.23,191.76,191.88,21403.0,191.0724,191.3511,190.8833,191.0027,21403.0
2022-03-25 11:55:00,191.86,192.13,191.73,191.85,4401.0,190.9828,191.2516,190.8534,190.9728,4401.0
2022-03-25 12:00:00,191.88,192.14,191.62,192.05,3679.0,191.0027,191.2615,190.7439,191.1719,3679.0
2022-03-25 12:05:00,192.03,192.3,191.87,191.87,14627.0,191.152,191.4208,190.9928,190.9928,14627.0
2022-03-25 12:10:00,191.98,192.53,191.91,192.53,6500.0,191.1023,191.6497,191.0326,191.6497,6500.0
2022-03-25 12:15:00,192.48,192.52,192.03,192.52,4000.0,191.6,191.6398,191.152,191.6398,4000.0
2022-03-25 12:20:00,192.55,192.6,192.25,192.25,3200.0,191.6696,191.7194,191.371,191.371,3200.0
2022-03-25 12:25:00,192.39,192.75,192.17,192.37,3593.0,191.5104,191.8687,191.2914,191.4905,3593.0
2022-03-25 12:30:00,192.35,192.84,192.24,192.62,5834.0,191.4706,191.9583,191.3611,191.7393,5834.0
2022-03-25 12:35:00,192.62,192.62,192.08,192.19,11246.0,191.7393,191.7393,191.2018,191.3113,11246.0
2022-03-25 12:40:00,192.12,192.12,191.64,191.88,4596.0,191.2416,191.2416,190.7638,191.0027,4596.0
2022-03-25 12:45:00,191.95,192.2,191.81,192.03,3039.0,191.0724,191.3212,190.933,191.152,3039.0
2022-03-25 12:50:00,192.12,192.44,192.02,192.18,4100.0,191.2416,191.5602,191.1421,191.3013,4100.0
2022-03-25 12:55:00,192.1,192.5,192.01,192.44,3662.0,191.2217,191.6199,191.1321,191.5602,3662.0
2022-03-25 13:00:00,192.28,192.35,192.19,192.34,2693.0,191.4009,191.4706,191.3113,191.4606,2693.0
2022-03-25 13:05:00,192.24,192.35,192.09,192.34,2700.0,191.3611,191.4706,191.2118,191.4606,2700.0
2022-03-25 13:10:00,192.28,192.28,191.9,191.94,4108.0,191.4009,191.4009,191.0226,191.0624,4108.0
2022-03-25 13:15:00,192.02,193.07,192.02,192.96,8440.0,191.1421,192.1873,191.1421,192.0778,8440.0
2022-03-25 13:20:00,193.04,193.04,192.51,192.75,11819.0,192.1574,192.1574,191.6298,191.8687,11819.0
2022-03-25 13:25:00,192.66,193.32,192.6,193.22,11854.0,191.7791,192.4361,191.7194,192.3366,11854.0
2022-03-25 13:30:00,193.2,193.59,193.11,193.59,11076.0,192.3167,192.7049,192.2271,192.7049,11076.0
2022-03-25 13:35:00,193.62,193.78,193.21,193.37,15227.0,192.7348,192.894,192.3266,192.4859,15227.0
2022-03-25 13:40:00,193.37,193.62,192.94,193.62,5854.0,192.4859,192.7348,192.0579,192.7348,5854.0
2022-03-25 13:45:00,193.56,193.56,193.21,193.23,5037.0,192.675,192.675,192.3266,192.3465,5037.0
2022-03-25 13:50:00,193.28,193.29,192.69,192.8,3222.0,192.3963,192.4063,191.809,191.9185,3222.0
2022-03-25 13:55:00,192.88,193.0,192.8,192.89,1935.0,191.9981,192.1176,191.9185,192.0081,1935.0
2022-03-25 14:00:00,192.8,193.16,192.8,193.16,3827.0,191.9185,192.2769,191.9185,192.2769,3827.0
2022-03-25 14:05:00,193.14,193.15,192.98,193.03,2153.0,192.257,192.2669,192.0977,192.1475,2153.0
2022-03-25 14:10:00,193.08,193.18,192.97,193.13,6446.0,192.1972,192.2968,192.0877,192.247,6446.0
2022-03-25 14:15:00,193.14,193.26,193.06,193.17,3051.0,192.257,192.3764,192.1773,192.2868,3051.0
2022-03-25 14:20:00,193.17,193.52,193.17,193.35,3200.0,192.2868,192.6352,192.2868,192.466,3200.0
2022-03-25 14:25:00,193.31,193.45,193.28,193.36,2000.0,192.4262,192.5655,192.3963,192.4759,2000.0
2022-03-25 14:30:00,193.29,193.57,193.25,193.44,6211.0,192.4063,192.685,192.3664,192.5556,6211.0
2022-03-25 14:35:00,193.34,193.62,193.3,193.49,2462.0,192.456,192.7348,192.4162,192.6054,2462.0
2022-03-25 14:40:00,193.49,193.49,193.24,193.32,2261.0,192.6054,192.6054,192.3565,192.4361,2261.0
2022-03-25 14:45:00,193.42,193.47,193.27,193.35,2475.0,192.5357,192.5854,192.3864,192.466,2475.0
2022-03-25 14:50:00,193.38,193.55,193.38,193.53,2806.0,192.4959,192.6651,192.4959,192.6452,2806.0
2022-03-25 14:55:00,193.46,193.63,193.33,193.54,4238.0,192.5755,192.7447,192.4461,192.6551,4238.0
2022-03-25 15:00:00,193.58,193.58,193.0,193.13,11102.0,192.6949,192.6949,192.1176,192.247,11102.0
2022-03-25 15:05:00,193.18,193.23,192.69,192.69,10682.0,192.2968,192.3465,191.809,191.809,10682.0
2022-03-25 15:10:00,192.72,192.74,192.45,192.63,6153.0,191.8389,191.8588,191.5701,191.7493,6153.0
2022-03-25 15:15:00,192.57,192.7,192.34,192.42,15266.0,191.6896,191.819,191.4606,191.5402,15266.0
2022-03-25 15:20:00,192.3,192.43,191.87,191.89,20685.0,191.4208,191.5502,190.9928,191.0127,20685.0
2022-03-25 15:25:00,191.93,192.05,191.52,191.69,14487.0,191.0525,191.1719,190.6444,190.8136,14487.0
2022-03-25 15:30:00,191.69,191.84,191.49,191.67,9057.0,190.8136,190.9629,190.6145,190.7937,9057.0
2022-03-25 15:35:00,191.68,192.1,191.61,191.62,16269.0,190.8036,191.2217,190.7339,190.7439,16269.0
2022-03-25 15:40:00,191.64,192.3,191.64,192.1,7864.0,190.7638,191.4208,190.7638,191.2217,7864.0
2022-03-25 15:45:00,192.1,192.61,192.1,192.46,17192.0,191.2217,191.7294,191.2217,191.5801,17192.0
2022-03-25 15:50:00,192.54,193.2,192.54,192.59,41434.0,191.6597,192.3167,191.6597,191.7095,41434.0
2022-03-25 15:55:00,192.63,192.71,191.99,192.25,126752.0,191.7493,191.8289,191.1122,191.371,126752.0
2022-03-28 09:30:00,192.41,193.39,191.3,191.66,20151.0,191.5303,192.5058,190.4254,190.7837,20151.0
2022-03-28 09:35:00,191.66,194.55,191.66,194.48,13836.0,190.7837,193.6605,190.7837,193.5908,13836.0
2022-03-28 09:40:00,194.64,194.7,193.63,194.15,18347.0,193.7501,193.8098,192.7447,193.2623,18347.0
2022-03-28 09:45:00,194.12,194.42,193.54,194.34,13533.0,193.2325,193.5311,192.6551,193.4515,13533.0
2022-03-28 09:50:00,194.82,195.97,194.74,195.51,40484.0,193.9293,195.074,193.8496,194.6161,40484.0
2022-03-28 09:55:00,195.31,195.31,194.39,194.45,8617.0,194.417,194.417,193.5012,193.561,8617.0
2022-03-28 10:00:00,194.66,194.66,193.55,194.31,9586.0,193.77,193.77,192.6651,193.4216,9586.0
2022-03-28 10:05:00,194.3,194.96,194.05,194.23,12237.0,193.4116,194.0686,193.1628,193.342,12237.0
2022-03-28 10:10:00,194.38,194.39,193.83,193.98,5600.0,193.4913,193.5012,192.9438,193.0931,5600.0
2022-03-28 10:15:00,193.91,194.1,193.44,193.52,8289.0,193.0234,193.2126,192.5556,192.6352,8289.0
2022-03-28 10:20:00,193.41,193.48,192.61,192.64,17234.0,192.5257,192.5954,191.7294,191.7592,17234.0
2022-03-28 10:25:00,192.74,193.09,192.35,193.09,13782.0,191.8588,192.2072,191.4706,192.2072,13782.0
2022-03-28 10:30:00,193.03,193.41,192.5,192.5,7980.0,192.1475,192.5257,191.6199,191.6199,7980.0
2022-03-28 10:35:00,192.55,192.6,191.94,192.0,6569.0,191.6696,191.7194,191.0624,191.1222,6569.0
2022-03-28 10:40:00,192.27,192.47,192.16,192.28,5994.0,191.3909,191.59,191.2814,191.4009,5994.0
2022-03-28 10:45:00,192.33,192.61,192.17,192.25,3182.0,191.4507,191.7294,191.2914,191.371,3182.0
2022-03-28 10:50:00,192.16,192.53,191.97,192.48,7381.0,191.2814,191.6497,191.0923,191.6,7381.0
2022-03-28 10:55:00,192.74,192.88,192.54,192.61,2855.0,191.8588,191.9981,191.6597,191.7294,2855.0
2022-03-28 11:00:00,192.8,192.84,191.49,191.75,20997.0,191.9185,191.9583,190.6145,190.8733,20997.0
2022-03-28 11:05:00,191.68,191.7,190.54,190.77,32349.0,190.8036,190.8235,189.6688,189.8978,32349.0
2022-03-28 11:10:00,190.85,191.15,190.72,190.95,7958.0,189.9774,190.2761,189.848,190.077,7958.0
2022-03-28 11:15:00,191.04,191.48,190.8,191.48,12036.0,190.1666,190.6045,189.9277,190.6045,12036.0
2022-03-28 11:20:00,191.53,191.6,191.27,191.37,2821.0,190.6543,190.724,190.3955,190.495,2821.0
2022-03-28 11:25:00,191.34,191.4,190.93,191.25,3227.0,190.4652,190.5249,190.0571,190.3756,3227.0
2022-03-28 11:30:00,191.33,191.33,190.85,190.97,2221.0,190.4552,190.4552,189.9774,190.0969,2221.0
2022-03-28 11:35:00,190.87,190.87,190.0,190.04,17476.0,189.9973,189.9973,189.1313,189.1711,17476.0
2022-03-28 11:40:00,190.01,190.09,189.35,190.05,31148.0,189.1413,189.2209,188.4843,189.1811,31148.0
2022-03-28 11:45:00,189.75,190.27,189.46,189.61,12499.0,188.8825,189.4001,188.5938,188.7431,12499.0
2022-03-28 11:50:00,189.58,189.75,189.17,189.48,12426.0,188.7132,188.8825,188.3051,188.6137,12426.0
2022-03-28 11:55:00,189.46,190.1,189.31,189.54,12936.0,188.5938,189.2309,188.4445,188.6734,12936.0
2022-03-28 12:00:00,189.54,190.08,189.48,190.02,4271.0,188.6734,189.2109,188.6137,189.1512,4271.0
2022-03-28 12:05:00,190.07,190.07,189.47,189.53,4644.0,189.201,189.201,188.6037,188.6635,4644.0
2022-03-28 12:10:00,189.5,189.65,189.26,189.65,5628.0,188.6336,188.7829,188.3947,188.7829,5628.0
2022-03-28 12:15:00,189.59,189.9,189.41,189.71,7475.0,188.7232,189.0318,188.544,188.8426,7475.0
2022-03-28 12:20:00,189.68,190.61,189.68,190.56,2339.0,188.8128,189.7385,188.8128,189.6887,2339.0
2022-03-28 12:25:00,190.51,190.54,190.21,190.24,6091.0,189.639,189.6688,189.3403,189.3702,6091.0
2022-03-28 12:30:00,190.38,190.56,190.01,190.18,4438.0,189.5096,189.6887,189.1413,189.3105,4438.0
2022-03-28 12:35:00,190.25,190.3,189.89,189.89,8193.0,189.3802,189.4299,189.0218,189.0218,8193.0
2022-03-28 12:40:00,189.89,190.37,189.82,190.23,3328.0,189.0218,189.4996,188.9521,189.3603,3328.0
2022-03-28 12:45:00,190.14,190.24,189.94,190.19,6585.0,189.2707,189.3702,189.0716,189.3204,6585.0
2022-03-28 12:50:00,190.22,190.56,190.22,190.56,2361.0,189.3503,189.6887,189.3503,189.6887,2361.0
2022-03-28 12:55:00,190.59,190.7,190.29,190.37,2918.0,189.7186,189.8281,189.42,189.4996,2918.0
2022-03-28 13:00:00,190.34,190.55,190.34,190.39,4549.0,189.4698,189.6788,189.4698,189.5195,4549.0
2022-03-28 13:05:00,190.47,190.64,190.27,190.42,3700.0,189.5992,189.7684,189.4001,189.5494,3700.0
2022-03-28 13:10:00,190.4,190.62,190.24,190.36,2200.0,189.5295,189.7485,189.3702,189.4897,2200.0
2022-03-28 13:15:00,190.38,190.45,190.27,190.34,1158.0,189.5096,189.5793,189.4001,189.4698,1158.0
2022-03-28 13:20:00,190.41,190.77,190.35,190.77,3525.0,189.5394,189.8978,189.4797,189.8978,3525.0
2022-03-28 13:25:00,190.71,191.28,190.7,191.11,9291.0,189.8381,190.4055,189.8281,190.2362,9291.0
2022-03-28 13:30:00,191.11,191.38,190.99,190.99,2326.0,190.2362,190.505,190.1168,190.1168,2326.0
2022-03-28 13:35:00,191.02,191.09,190.88,190.89,2068.0,190.1466,190.2163,190.0073,190.0172,2068.0
2022-03-28 13:40:00,190.86,190.96,190.65,190.73,4300.0,189.9874,190.0869,189.7783,189.858,4300.0
2022-03-28 13:45:00,190.69,190.81,190.44,190.54,3607.0,189.8182,189.9376,189.5693,189.6688,3607.0
2022-03-28 13:50:00,190.56,190.68,190.42,190.48,3446.0,189.6887,189.8082,189.5494,189.6091,3446.0
2022-03-28 13:55:00,190.48,190.56,190.39,190.48,3201.0,189.6091,189.6887,189.5195,189.6091,3201.0
2022-03-28 14:00:00,190.44,190.73,190.3,190.4,7525.0,189.5693,189.858,189.4299,189.5295,7525.0
2022-03-28 14:05:00,190.37,190.62,190.37,190.62,3350.0,189.4996,189.7485,189.4996,189.7485,3350.0
2022-03-28 14:10:00,190.65,190.73,190.23,190.41,2576.0,189.7783,189.858,189.3603,189.5394,2576.0
2022-03-28 14:15:00,190.38,190.44,190.18,190.26,3228.0,189.5096,189.5693,189.3105,189.3901,3228.0
2022-03-28 14:20:00,190.25,191.01,190.25,190.96,6362.0,189.3802,190.1367,189.3802,190.0869,6362.0
2022-03-28 14:25:00,190.95,191.07,190.69,191.07,4734.0,190.077,190.1964,189.8182,190.1964,4734.0
2022-03-28 14:30:00,191.02,191.28,190.97,191.15,7807.0,190.1466,190.4055,190.0969,190.2761,7807.0
2022-03-28 14:35:00,191.08,191.24,190.95,191.01,20814.0,190.2064,190.3656,190.077,190.1367,20814.0
2022-03-28 14:40:00,191.06,191.38,190.97,191.13,13572.0,190.1865,190.505,190.0969,190.2561,13572.0
2022-03-28 14:45:00,191.07,191.67,191.02,191.46,9787.0,190.1964,190.7937,190.1466,190.5846,9787.0
2022-03-28 14:50:00,191.31,192.13,191.15,192.03,22807.0,190.4353,191.2516,190.2761,191.152,22807.0
2022-03-28 14:55:00,192.07,192.46,191.97,192.28,15479.0,191.1918,191.5801,191.0923,191.4009,15479.0
2022-03-28 15:00:00,192.29,192.39,192.07,192.16,19146.0,191.4108,191.5104,191.1918,191.2814,19146.0
2022-03-28 15:05:00,192.15,192.4,192.04,192.1,17801.0,191.2715,191.5203,191.162,191.2217,17801.0
2022-03-28 15:10:00,192.14,192.49,192.12,192.48,6507.0,191.2615,191.6099,191.2416,191.6,6507.0
2022-03-28 15:15:00,192.51,192.79,192.37,192.59,33592.0,191.6298,191.9086,191.4905,191.7095,33592.0
2022-03-28 15:20:00,192.61,193.09,192.6,193.03,10529.0,191.7294,192.2072,191.7194,192.1475,10529.0
2022-03-28 15:25:00,193.09,193.37,193.0,193.18,15591.0,192.2072,192.4859,192.1176,192.2968,15591.0
2022-03-28 15:30:00,193.19,193.55,193.15,193.3,22715.0,192.3067,192.6651,192.2669,192.4162,22715.0
2022-03-28 15:35:00,193.28,193.39,192.66,192.7,18528.0,192.3963,192.5058,191.7791,191.819,18528.0
2022-03-28 15:40:00,192.7,193.36,192.7,193.18,15482.0,191.819,192.4759,191.819,192.2968,15482.0
2022-03-28 15:45:00,193.16,193.62,193.11,193.44,18430.0,192.2769,192.7348,192.2271,192.5556,18430.0
2022-03-28 15:50:00,193.41,193.63,193.06,193.18,50930.0,192.5257,192.7447,192.1773,192.2968,50930.0
2022-03-28 15:55:00,193.2,193.28,192.86,193.27,90313.0,192.3167,192.3963,191.9782,192.3864,90313.0
2022-03-29 09:30:00,197.08,200.5,197.08,200.13,110492.0,196.1789,199.5833,196.1789,199.215,110492.0
2022-03-29 09:35:00,200.08,201.64,199.75,201.06,44623.0,199.1652,200.7181,198.8367,200.1407,44623.0
2022-03-29 09:40:00,200.92,201.9,200.32,201.31,30220.0,200.0014,200.9769,199.4041,200.3896,30220.0
2022-03-29 09:45:00,201.55,203.98,201.55,201.87,113950.0,200.6285,203.0474,200.6285,200.947,113950.0
2022-03-29 09:50:00,201.75,201.88,200.67,201.05,29242.0,200.8276,200.957,199.7525,200.1308,29242.0
2022-03-29 09:55:00,201.1,201.33,199.7,199.7,35685.0,200.1806,200.4095,198.787,198.787,35685.0
2022-03-29 10:00:00,199.63,199.82,198.69,199.07,25788.0,198.7173,198.9064,197.7816,198.1598,25788.0
2022-03-29 10:05:00,199.17,199.32,198.37,198.67,27156.0,198.2594,198.4087,197.463,197.7617,27156.0
2022-03-29 10:10:00,199.14,199.44,197.5,197.73,53053.0,198.2295,198.5281,196.597,196.826,53053.0
2022-03-29 10:15:00,197.61,197.85,197.35,197.7,27941.0,196.7065,196.9454,196.4477,196.7961,27941.0
2022-03-29 10:20:00,197.66,199.04,197.65,198.49,15330.0,196.7563,198.13,196.7463,197.5825,15330.0
2022-03-29 10:25:00,198.57,199.21,197.93,198.8,18412.0,197.6621,198.2992,197.0251,197.8911,18412.0
2022-03-29 10:30:00,198.82,199.17,198.45,199.17,16276.0,197.911,198.2594,197.5427,198.2594,16276.0
2022-03-29 10:35:00,199.14,199.17,198.03,198.28,20427.0,198.2295,198.2594,197.1246,197.3735,20427.0
2022-03-29 10:40:00,198.22,198.51,197.81,198.51,15983.0,197.3137,197.6024,196.9056,197.6024,15983.0
2022-03-29 10:45:00,198.65,198.9,197.8,198.09,11629.0,197.7418,197.9906,196.8956,197.1843,11629.0
2022-03-29 10:50:00,198.25,198.77,198.25,198.39,6858.0,197.3436,197.8612,197.3436,197.4829,6858.0
2022-03-29 10:55:00,198.55,199.21,198.55,198.93,9860.0,197.6422,198.2992,197.6422,198.0205,9860.0
2022-03-29 11:00:00,199.0,199.1,198.34,198.4,9142.0,198.0902,198.1897,197.4332,197.4929,9142.0
2022-03-29 11:05:00,198.44,199.11,198.44,198.86,8635.0,197.5327,198.1997,197.5327,197.9508,8635.0
2022-03-29 11:10:00,198.87,199.97,198.85,199.79,16909.0,197.9608,199.0557,197.9408,198.8765,16909.0
2022-03-29 11:15:00,199.8,199.8,199.23,199.77,10319.0,198.8865,198.8865,198.3191,198.8566,10319.0
2022-03-29 11:20:00,199.83,200.05,199.09,199.79,10484.0,198.9164,199.1354,198.1797,198.8765,10484.0
2022-03-29 11:25:00,199.8,200.51,199.73,199.99,13449.0,198.8865,199.5933,198.8168,199.0756,13449.0
2022-03-29 11:30:00,199.85,199.96,198.75,199.01,12875.0,198.9363,199.0458,197.8413,198.1001,12875.0
2022-03-29 11:35:00,199.0,199.86,198.92,199.86,11400.0,198.0902,198.9462,198.0105,198.9462,11400.0
2022-03-29 11:40:00,199.92,199.92,199.51,199.53,5686.0,199.006,199.006,198.5978,198.6177,5686.0
2022-03-29 11:45:00,199.64,199.91,199.64,199.88,7225.0,198.7272,198.996,198.7272,198.9661,7225.0
2022-03-29 11:50:00,199.81,199.98,199.09,199.22,27204.0,198.8965,199.0657,198.1797,198.3092,27204.0
2022-03-29 11:55:00,199.23,199.26,198.95,199.07,9230.0,198.3191,198.349,198.0404,198.1598,9230.0
2022-03-29 12:00:00,198.96,198.96,198.31,198.71,7280.0,198.0503,198.0503,197.4033,197.8015,7280.0
2022-03-29 12:05:00,198.75,198.9,198.53,198.54,3912.0,197.8413,197.9906,197.6223,197.6323,3912.0
2022-03-29 12:10:00,198.63,198.63,198.2,198.36,7033.0,197.7219,197.7219,197.2938,197.4531,7033.0
2022-03-29 12:15:00,198.31,198.61,198.24,198.41,9711.0,197.4033,197.7019,197.3336,197.5029,9711.0
2022-03-29 12:20:00,198.53,198.65,198.09,198.65,10449.0,197.6223,197.7418,197.1843,197.7418,10449.0
2022-03-29 12:25:00,198.6,198.6,197.93,198.42,22367.0,197.692,197.692,197.0251,197.5128,22367.0
2022-03-29 12:30:00,198.44,198.48,197.65,197.85,18981.0,197.5327,197.5725,196.7463,196.9454,18981.0
2022-03-29 12:35:00,197.92,197.92,197.56,197.81,7685.0,197.0151,197.0151,196.6567,196.9056,7685.0
2022-03-29 12:40:00,197.87,198.42,197.86,198.15,3181.0,196.9653,197.5128,196.9554,197.244,3181.0
2022-03-29 12:45:00,198.27,198.41,197.9,198.14,19079.0,197.3635,197.5029,196.9952,197.2341,19079.0
2022-03-29 12:50:00,198.18,198.42,197.9,198.03,5119.0,197.2739,197.5128,196.9952,197.1246,5119.0
2022-03-29 12:55:00,197.98,198.07,197.66,197.85,5096.0,197.0748,197.1644,196.7563,196.9454,5096.0
2022-03-29 13:00:00,197.68,197.71,196.94,197.14,12222.0,196.7762,196.8061,196.0396,196.2387,12222.0
2022-03-29 13:05:00,197.15,197.21,196.34,196.36,13876.0,196.2486,196.3083,195.4423,195.4622,13876.0
2022-03-29 13:10:00,196.53,196.91,196.51,196.73,8510.0,195.6315,196.0097,195.6115,195.8305,8510.0
2022-03-29 13:15:00,196.74,197.11,196.74,196.81,5397.0,195.8405,196.2088,195.8405,195.9102,5397.0
2022-03-29 13:20:00,196.68,196.83,196.37,196.83,14184.0,195.7808,195.9301,195.4722,195.9301,14184.0
2022-03-29 13:25:00,196.92,197.12,196.82,196.94,7965.0,196.0197,196.2188,195.9201,196.0396,7965.0
2022-03-29 13:30:00,197.0,197.2,196.85,197.19,8155.0,196.0993,196.2984,195.95,196.2884,8155.0
2022-03-29 13:35:00,197.23,197.49,197.18,197.44,21414.0,196.3283,196.5871,196.2785,196.5373,21414.0
2022-03-29 13:40:00,197.33,197.51,197.28,197.51,13350.0,196.4278,196.607,196.378,196.607,13350.0
2022-03-29 13:45:00,197.6,197.72,197.4,197.4,25052.0,196.6966,196.816,196.4975,196.4975,25052.0
2022-03-29 13:50:00,197.43,197.53,197.3,197.43,10690.0,196.5273,196.6269,196.3979,196.5273,10690.0
2022-03-29 13:55:00,197.4,197.4,196.65,196.7,21152.0,196.4975,196.4975,195.7509,195.8007,21152.0
2022-03-29 14:00:00,196.68,196.97,196.39,196.77,10234.0,195.7808,196.0694,195.4921,195.8704,10234.0
2022-03-29 14:05:00,196.7,197.05,196.49,196.93,9393.0,195.8007,196.1491,195.5916,196.0296,9393.0
2022-03-29 14:10:00,196.91,197.18,196.81,197.08,4514.0,196.0097,196.2785,195.9102,196.1789,4514.0
2022-03-29 14:15:00,197.06,197.06,196.53,196.53,7458.0,196.159,196.159,195.6315,195.6315,7458.0
2022-03-29 14:20:00,196.59,196.76,196.55,196.76,10734.0,195.6912,195.8604,195.6514,195.8604,10734.0
2022-03-29 14:25:00,196.8,197.06,196.76,197.05,9375.0,195.9002,196.159,195.8604,196.1491,9375.0
2022-03-29 14:30:00,197.01,197.16,196.86,196.97,12050.0,196.1093,196.2586,195.9599,196.0694,12050.0
2022-03-29 14:35:00,196.96,197.24,196.85,197.22,31288.0,196.0595,196.3382,195.95,196.3183,31288.0
2022-03-29 14:40:00,197.2,197.2,196.52,196.56,16152.0,196.2984,196.2984,195.6215,195.6613,16152.0
2022-03-29 14:45:00,196.6,196.62,196.27,196.35,11959.0,195.7011,195.721,195.3726,195.4523,11959.0
2022-03-29 14:50:00,196.32,196.36,196.14,196.25,7064.0,195.4224,195.4622,195.2432,195.3527,7064.0
2022-03-29 14:55:00,196.24,196.29,195.9,195.95,15455.0,195.3428,195.3925,195.0043,195.0541,15455.0
2022-03-29 15:00:00,195.95,195.95,195.19,195.63,27470.0,195.0541,195.0541,194.2976,194.7356,27470.0
2022-03-29 15:05:00,195.67,196.03,195.42,195.82,15639.0,194.7754,195.1337,194.5265,194.9247,15639.0
2022-03-29 15:10:00,195.75,196.01,195.68,195.79,8146.0,194.855,195.1138,194.7853,194.8948,8146.0
2022-03-29 15:15:00,195.8,196.02,195.66,195.78,10034.0,194.9048,195.1238,194.7654,194.8849,10034.0
2022-03-29 15:20:00,195.82,195.82,195.45,195.53,13085.0,194.9247,194.9247,194.5564,194.636,13085.0
2022-03-29 15:25:00,195.59,195.87,195.48,195.69,10330.0,194.6958,194.9745,194.5863,194.7953,10330.0
2022-03-29 15:30:00,195.7,195.8,195.6,195.75,18558.0,194.8052,194.9048,194.7057,194.855,18558.0
2022-03-29 15:35:00,195.74,195.82,195.28,195.37,18969.0,194.8451,194.9247,194.3872,194.4768,18969.0
2022-03-29 15:40:00,195.35,195.43,194.89,195.06,34983.0,194.4568,194.5365,193.999,194.1682,34983.0
2022-03-29 15:45:00,195.1,195.77,195.1,195.59,41397.0,194.208,194.8749,194.208,194.6958,41397.0
2022-03-29 15:50:00,195.59,195.97,194.94,194.94,55380.0,194.6958,195.074,194.0487,194.0487,55380.0
2022-03-29 15:55:00,194.93,195.45,194.92,195.45,81852.0,194.0388,194.5564,194.0288,194.5564,81852.0
2022-03-30 09:30:00,193.5,194.68,192.93,194.16,26118.0,192.6153,193.7899,192.0479,193.2723,26118.0
2022-03-30 09:35:00,194.18,194.78,192.75,193.6,11727.0,193.2922,193.8895,191.8687,192.7148,11727.0
2022-03-30 09:40:00,193.93,194.17,193.63,193.89,6894.0,193.0433,193.2822,192.7447,193.0035,6894.0
2022-03-30 09:45:00,194.12,194.28,193.1,193.56,23623.0,193.2325,193.3917,192.2171,192.675,23623.0
2022-03-30 09:50:00,193.77,195.05,193.54,194.92,21810.0,192.8841,194.1582,192.6551,194.0288,21810.0
2022-03-30 09:55:00,194.79,195.76,194.73,195.32,15981.0,193.8994,194.865,193.8397,194.427,15981.0
2022-03-30 10:00:00,195.36,195.79,195.07,195.48,7294.0,194.4668,194.8948,194.1781,194.5863,7294.0
2022-03-30 10:05:00,195.48,195.85,195.2,195.69,10342.0,194.5863,194.9546,194.3075,194.7953,10342.0
2022-03-30 10:10:00,195.77,195.88,195.26,195.88,5363.0,194.8749,194.9844,194.3673,194.9844,5363.0
2022-03-30 10:15:00,195.91,196.04,195.19,195.43,8247.0,195.0143,195.1437,194.2976,194.5365,8247.0
2022-03-30 10:20:00,195.52,196.06,195.36,195.5,7770.0,194.6261,195.1636,194.4668,194.6062,7770.0
2022-03-30 10:25:00,195.5,196.04,195.42,196.02,4554.0,194.6062,195.1437,194.5265,195.1238,4554.0
2022-03-30 10:30:00,196.03,196.03,195.36,195.71,5659.0,195.1337,195.1337,194.4668,194.8152,5659.0
2022-03-30 10:35:00,195.62,195.85,195.42,195.69,6776.0,194.7256,194.9546,194.5265,194.7953,6776.0
2022-03-30 10:40:00,195.77,195.77,194.83,194.93,9113.0,194.8749,194.8749,193.9392,194.0388,9113.0
2022-03-30 10:45:00,194.9,194.93,194.48,194.55,7662.0,194.0089,194.0388,193.5908,193.6605,7662.0
2022-03-30 10:50:00,194.54,194.78,194.0,194.0,7585.0,193.6506,193.8895,193.113,193.113,7585.0
2022-03-30 10:55:00,194.0,194.02,193.65,193.65,6870.0,193.113,193.1329,192.7646,192.7646,6870.0
2022-03-30 11:00:00,193.65,194.06,193.4,193.93,10315.0,192.7646,193.1727,192.5158,193.0433,10315.0
2022-03-30 11:05:00,193.9,194.06,193.48,193.61,7441.0,193.0135,193.1727,192.5954,192.7248,7441.0
2022-03-30 11:10:00,193.52,193.59,192.92,193.15,4466.0,192.6352,192.7049,192.038,192.2669,4466.0
2022-03-30 11:15:00,193.21,193.67,193.15,193.67,5187.0,192.3266,192.7845,192.2669,192.7845,5187.0
2022-03-30 11:20:00,193.59,193.6,193.26,193.4,4326.0,192.7049,192.7148,192.3764,192.5158,4326.0
2022-03-30 11:25:00,193.38,193.5,192.98,193.27,7233.0,192.4959,192.6153,192.0977,192.3864,7233.0
2022-03-30 11:30:00,193.3,193.69,193.26,193.65,4087.0,192.4162,192.8044,192.3764,192.7646,4087.0
2022-03-30 11:35:00,193.74,193.91,193.55,193.7,2500.0,192.8542,193.0234,192.6651,192.8144,2500.0
2022-03-30 11:40:00,193.75,194.27,193.67,194.17,8180.0,192.8642,193.3818,192.7845,193.2822,8180.0
2022-03-30 11:45:00,194.17,194.36,194.09,194.09,6474.0,193.2822,193.4714,193.2026,193.2026,6474.0
2022-03-30 11:50:00,194.06,194.16,193.69,193.7,3331.0,193.1727,193.2723,192.8044,192.8144,3331.0
2022-03-30 11:55:00,193.74,193.89,193.65,193.84,6012.0,192.8542,193.0035,192.7646,192.9538,6012.0
2022-03-30 12:00:00,193.79,193.82,193.23,193.49,6962.0,192.904,192.9338,192.3465,192.6054,6962.0
2022-03-30 12:05:00,193.43,193.43,192.88,192.88,3946.0,192.5456,192.5456,191.9981,191.9981,3946.0
2022-03-30 12:10:00,192.8,192.92,192.58,192.91,5955.0,191.9185,192.038,191.6995,192.028,5955.0
2022-03-30 12:15:00,192.83,193.24,192.6,193.15,11707.0,191.9484,192.3565,191.7194,192.2669,11707.0
2022-03-30 12:20:00,193.31,193.34,192.87,193.17,4334.0,192.4262,192.456,191.9882,192.2868,4334.0
2022-03-30 12:25:00,193.11,193.31,193.11,193.22,3897.0,192.2271,192.4262,192.2271,192.3366,3897.0
2022-03-30 12:30:00,193.31,193.33,192.97,192.97,2692.0,192.4262,192.4461,192.0877,192.0877,2692.0
2022-03-30 12:35:00,193.12,193.58,193.03,193.58,10164.0,192.237,192.6949,192.1475,192.6949,10164.0
2022-03-30 12:40:00,193.72,193.72,193.39,193.44,3800.0,192.8343,192.8343,192.5058,192.5556,3800.0
2022-03-30 12:45:00,193.43,193.46,193.06,193.07,7407.0,192.5456,192.5755,192.1773,192.1873,7407.0
2022-03-30 12:50:00,193.07,193.07,192.88,192.97,7956.0,192.1873,192.1873,191.9981,192.0877,7956.0
2022-03-30 12:55:00,192.94,193.14,192.88,192.97,8814.0,192.0579,192.257,191.9981,192.0877,8814.0
2022-03-30 13:00:00,192.92,192.97,192.46,192.53,5440.0,192.038,192.0877,191.5801,191.6497,5440.0
2022-03-30 13:05:00,192.51,192.55,192.15,192.5,13422.0,191.6298,191.6696,191.2715,191.6199,13422.0
2022-03-30 13:10:00,192.5,192.52,192.3,192.41,8745.0,191.6199,191.6398,191.4208,191.5303,8745.0
2022-03-30 13:15:00,192.42,192.44,191.93,192.01,5244.0,191.5402,191.5602,191.0525,191.1321,5244.0
2022-03-30 13:20:00,191.99,192.05,191.66,191.78,11298.0,191.1122,191.1719,190.7837,190.9032,11298.0
2022-03-30 13:25:00,191.73,191.73,191.31,191.5,8467.0,190.8534,190.8534,190.4353,190.6244,8467.0
2022-03-30 13:30:00,191.46,191.87,191.37,191.81,6929.0,190.5846,190.9928,190.495,190.933,6929.0
2022-03-30 13:35:00,191.75,192.0,191.55,191.66,5675.0,190.8733,191.1222,190.6742,190.7837,5675.0
2022-03-30 13:40:00,191.63,192.02,191.57,191.94,3638.0,190.7539,191.1421,190.6941,191.0624,3638.0
2022-03-30 13:45:00,191.88,192.41,191.7,192.37,5726.0,191.0027,191.5303,190.8235,191.4905,5726.0
2022-03-30 13:50:00,192.34,192.56,192.24,192.51,16775.0,191.4606,191.6796,191.3611,191.6298,16775.0
2022-03-30 13:55:00,192.56,192.58,192.1,192.18,7162.0,191.6796,191.6995,191.2217,191.3013,7162.0
2022-03-30 14:00:00,192.21,192.63,192.19,192.53,6037.0,191.3312,191.7493,191.3113,191.6497,6037.0
2022-03-30 14:05:00,192.53,192.87,192.41,192.74,5869.0,191.6497,191.9882,191.5303,191.8588,5869.0
2022-03-30 14:10:00,192.72,192.83,192.64,192.75,3194.0,191.8389,191.9484,191.7592,191.8687,3194.0
2022-03-30 14:15:00,192.81,192.81,192.33,192.43,6839.0,191.9285,191.9285,191.4507,191.5502,6839.0
2022-03-30 14:20:00,192.33,192.98,192.24,192.77,15541.0,191.4507,192.0977,191.3611,191.8886,15541.0
2022-03-30 14:25:00,192.8,193.13,192.37,192.96,10728.0,191.9185,192.247,191.4905,192.0778,10728.0
2022-03-30 14:30:00,192.93,193.33,192.92,193.03,25059.0,192.0479,192.4461,192.038,192.1475,25059.0
2022-03-30 14:35:00,193.08,193.87,193.08,193.84,30234.0,192.1972,192.9836,192.1972,192.9538,30234.0
2022-03-30 14:40:00,193.84,193.84,193.02,193.53,28401.0,192.9538,192.9538,192.1375,192.6452,28401.0
2022-03-30 14:45:00,193.51,193.55,192.38,192.42,80320.0,192.6253,192.6651,191.5004,191.5402,80320.0
2022-03-30 14:50:00,192.38,193.21,192.21,192.29,43896.0,191.5004,192.3266,191.3312,191.4108,43896.0
2022-03-30 14:55:00,192.27,192.51,192.15,192.27,7471.0,191.3909,191.6298,191.2715,191.3909,7471.0
2022-03-30 15:00:00,192.18,192.2,191.55,191.97,36026.0,191.3013,191.3212,190.6742,191.0923,36026.0
2022-03-30 15:05:00,191.98,191.98,191.51,191.57,6121.0,191.1023,191.1023,190.6344,190.6941,6121.0
2022-03-30 15:10:00,191.56,191.8,191.41,191.79,8490.0,190.6842,190.9231,190.5349,190.9131,8490.0
2022-03-30 15:15:00,191.74,191.79,191.32,191.35,4636.0,190.8634,190.9131,190.4453,190.4751,4636.0
2022-03-30 15:20:00,191.34,191.41,190.82,190.89,14836.0,190.4652,190.5349,189.9476,190.0172,14836.0
2022-03-30 15:25:00,190.9,191.44,190.87,191.36,18127.0,190.0272,190.5647,189.9973,190.4851,18127.0
2022-03-30 15:30:00,191.3,191.62,191.18,191.35,17048.0,190.4254,190.7439,190.3059,190.4751,17048.0
2022-03-30 15:35:00,191.4,191.73,191.4,191.62,19105.0,190.5249,190.8534,190.5249,190.7439,19105.0
2022-03-30 15:40:00,191.66,191.91,191.42,191.6,13923.0,190.7837,191.0326,190.5448,190.724,13923.0
2022-03-30 15:45:00,191.54,192.25,191.54,192.03,14619.0,190.6643,191.371,190.6643,191.152,14619.0
2022-03-30 15:50:00,191.95,192.45,191.41,191.65,50227.0,191.0724,191.5701,190.5349,190.7738,50227.0
2022-03-30 15:55:00,191.69,192.27,191.44,192.14,95915.0,190.8136,191.3909,190.5647,191.2615,95915.0
2022-03-31 09:30:00,193.35,194.69,192.72,192.81,42372.0,192.466,193.7999,191.8389,191.9285,42372.0
2022-03-31 09:35:00,193.0,193.38,192.49,192.89,17844.0,192.1176,192.4959,191.6099,192.0081,17844.0
2022-03-31 09:40:00,193.13,195.87,192.88,195.75,23117.0,192.247,194.9745,191.9981,194.855,23117.0
2022-03-31 09:45:00,195.63,195.77,194.23,194.55,14858.0,194.7356,194.8749,193.342,193.6605,14858.0
2022-03-31 09:50:00,194.8,195.66,194.8,195.17,20985.0,193.9094,194.7654,193.9094,194.2777,20985.0
2022-03-31 09:55:00,194.96,195.17,194.46,194.8,19976.0,194.0686,194.2777,193.5709,193.9094,19976.0
2022-03-31 10:00:00,194.75,194.83,193.97,194.3,6845.0,193.8596,193.9392,193.0832,193.4116,6845.0
2022-03-31 10:05:00,194.33,195.44,194.29,195.13,12951.0,193.4415,194.5464,193.4017,194.2379,12951.0
2022-03-31 10:10:00,195.24,195.56,194.9,195.34,6646.0,194.3474,194.6659,194.0089,194.4469,6646.0
2022-03-31 10:15:00,195.37,195.64,194.94,195.3,20785.0,194.4768,194.7455,194.0487,194.4071,20785.0
2022-03-31 10:20:00,195.2,195.57,195.08,195.42,6637.0,194.3075,194.6758,194.1881,194.5265,6637.0
2022-03-31 10:25:00,195.48,196.48,195.35,196.31,25464.0,194.5863,195.5817,194.4568,195.4125,25464.0
2022-03-31 10:30:00,196.24,196.91,196.24,196.83,19087.0,195.3428,196.0097,195.3428,195.9301,19087.0
2022-03-31 10:35:00,196.86,197.55,196.71,196.9,22067.0,195.9599,196.6468,195.8106,195.9998,22067.0
2022-03-31 10:40:00,196.96,196.99,196.41,196.62,14975.0,196.0595,196.0893,195.512,195.721,14975.0
2022-03-31 10:45:00,196.67,197.66,196.46,197.66,20233.0,195.7708,196.7563,195.5618,196.7563,20233.0
2022-03-31 10:50:00,197.57,197.89,197.54,197.73,15354.0,196.6667,196.9852,196.6368,196.826,15354.0
2022-03-31 10:55:00,197.78,198.52,197.71,198.22,16665.0,196.8757,197.6124,196.8061,197.3137,16665.0
2022-03-31 11:00:00,198.2,198.57,197.8,197.88,16489.0,197.2938,197.6621,196.8956,196.9753,16489.0
2022-03-31 11:05:00,198.08,198.38,197.83,198.01,7209.0,197.1744,197.473,196.9255,197.1047,7209.0
2022-03-31 11:10:00,197.94,198.32,197.73,198.06,6312.0,197.035,197.4133,196.826,197.1545,6312.0
2022-03-31 11:15:00,198.01,198.19,197.66,197.9,9916.0,197.1047,197.2839,196.7563,196.9952,9916.0
2022-03-31 11:20:00,197.84,198.21,197.73,197.84,12686.0,196.9355,197.3038,196.826,196.9355,12686.0
2022-03-31 11:25:00,197.7,197.78,197.09,197.44,18216.0,196.7961,196.8757,196.1889,196.5373,18216.0
2022-03-31 11:30:00,197.45,197.49,197.12,197.16,24137.0,196.5472,196.5871,196.2188,196.2586,24137.0
2022-03-31 11:35:00,197.2,197.59,197.11,197.38,12249.0,196.2984,196.6866,196.2088,196.4776,12249.0
2022-03-31 11:40:00,197.5,198.23,197.4,198.13,15207.0,196.597,197.3237,196.4975,197.2241,15207.0
2022-03-31 11:45:00,198.13,198.22,197.69,197.93,18745.0,197.2241,197.3137,196.7861,197.0251,18745.0
2022-03-31 11:50:00,197.93,198.43,197.92,198.43,21410.0,197.0251,197.5228,197.0151,197.5228,21410.0
2022-03-31 11:55:00,198.42,198.57,198.18,198.49,52889.0,197.5128,197.6621,197.2739,197.5825,52889.0
2022-03-31 12:00:00,198.5,198.84,198.24,198.63,22869.0,197.5924,197.9309,197.3336,197.7219,22869.0
2022-03-31 12:05:00,198.62,198.98,198.23,198.33,20529.0,197.7119,198.0703,197.3237,197.4232,20529.0
2022-03-31 12:10:00,198.32,198.72,198.23,198.48,22028.0,197.4133,197.8114,197.3237,197.5725,22028.0
2022-03-31 12:15:00,198.46,198.63,197.45,197.52,24863.0,197.5526,197.7219,196.5472,196.6169,24863.0
2022-03-31 12:20:00,197.58,197.58,197.08,197.08,7806.0,196.6767,196.6767,196.1789,196.1789,7806.0
2022-03-31 12:25:00,196.91,197.25,196.77,197.21,10855.0,196.0097,196.3482,195.8704,196.3083,10855.0
2022-03-31 12:30:00,197.29,197.66,197.29,197.31,4345.0,196.388,196.7563,196.388,196.4079,4345.0
2022-03-31 12:35:00,197.37,197.42,197.09,197.33,13477.0,196.4676,196.5174,196.1889,196.4278,13477.0
2022-03-31 12:40:00,197.31,197.82,197.25,197.82,16367.0,196.4079,196.9156,196.3482,196.9156,16367.0
2022-03-31 12:45:00,197.83,197.88,197.38,197.58,16491.0,196.9255,196.9753,196.4776,196.6767,16491.0
2022-03-31 12:50:00,197.66,197.81,197.55,197.81,4118.0,196.7563,196.9056,196.6468,196.9056,4118.0
2022-03-31 12:55:00,197.8,197.98,197.48,197.53,7451.0,196.8956,197.0748,196.5771,196.6269,7451.0
2022-03-31 13:00:00,197.64,197.95,197.64,197.75,3264.0,196.7364,197.045,196.7364,196.8459,3264.0
2022-03-31 13:05:00,197.82,197.89,197.42,197.81,4380.0,196.9156,196.9852,196.5174,196.9056,4380.0
2022-03-31 13:10:00,197.82,197.99,197.44,197.57,12035.0,196.9156,197.0848,196.5373,196.6667,12035.0
2022-03-31 13:15:00,197.56,197.82,197.4,197.82,4448.0,196.6567,196.9156,196.4975,196.9156,4448.0
2022-03-31 13:20:00,197.86,198.06,197.85,198.05,11715.0,196.9554,197.1545,196.9454,197.1445,11715.0
2022-03-31 13:25:00,198.0,198.2,197.87,198.2,26865.0,197.0947,197.2938,196.9653,197.2938,26865.0
2022-03-31 13:30:00,198.11,198.61,198.06,198.06,14946.0,197.2042,197.7019,197.1545,197.1545,14946.0
2022-03-31 13:35:00,198.15,198.56,198.15,198.2,4818.0,197.244,197.6522,197.244,197.2938,4818.0
2022-03-31 13:40:00,198.27,198.5,198.27,198.5,4423.0,197.3635,197.5924,197.3635,197.5924,4423.0
2022-03-31 13:45:00,198.43,198.5,198.17,198.33,3767.0,197.5228,197.5924,197.264,197.4232,3767.0
2022-03-31 13:50:00,198.36,198.5,198.08,198.19,25138.0,197.4531,197.5924,197.1744,197.2839,25138.0
2022-03-31 13:55:00,198.2,198.26,198.04,198.16,3311.0,197.2938,197.3535,197.1345,197.254,3311.0
2022-03-31 14:00:00,198.08,198.13,197.61,197.72,3295.0,197.1744,197.2241,196.7065,196.816,3295.0
2022-03-31 14:05:00,197.59,197.74,197.37,197.47,8206.0,196.6866,196.8359,196.4676,196.5672,8206.0
2022-03-31 14:10:00,197.39,197.63,197.26,197.58,5705.0,196.4875,196.7264,196.3581,196.6767,5705.0
2022-03-31 14:15:00,197.5,197.52,197.27,197.47,3000.0,196.597,196.6169,196.3681,196.5672,3000.0
2022-03-31 14:20:00,197.38,197.91,197.38,197.88,2952.0,196.4776,197.0051,196.4776,196.9753,2952.0
2022-03-31 14:25:00,197.91,197.91,197.61,197.88,4557.0,197.0051,197.0051,196.7065,196.9753,4557.0
2022-03-31 14:30:00,197.89,198.0,197.8,197.85,4038.0,196.9852,197.0947,196.8956,196.9454,4038.0
2022-03-31 14:35:00,197.91,198.2,197.85,198.05,21322.0,197.0051,197.2938,196.9454,197.1445,21322.0
2022-03-31 14:40:00,198.19,198.22,197.73,197.77,18581.0,197.2839,197.3137,196.826,196.8658,18581.0
2022-03-31 14:45:00,197.77,198.06,197.64,198.06,2688.0,196.8658,197.1545,196.7364,197.1545,2688.0
2022-03-31 14:50:00,197.94,198.06,197.8,197.82,1931.0,197.035,197.1545,196.8956,196.9156,1931.0
2022-03-31 14:55:00,197.78,198.05,197.75,197.88,11292.0,196.8757,197.1445,196.8459,196.9753,11292.0
2022-03-31 15:00:00,197.83,198.32,197.82,198.05,4785.0,196.9255,197.4133,196.9156,197.1445,4785.0
2022-03-31 15:05:00,197.9,198.2,197.88,198.14,4307.0,196.9952,197.2938,196.9753,197.2341,4307.0
2022-03-31 15:10:00,198.02,198.02,197.8,197.91,3501.0,197.1146,197.1146,196.8956,197.0051,3501.0
2022-03-31 15:15:00,197.75,198.1,197.67,197.82,16037.0,196.8459,197.1943,196.7662,196.9156,16037.0
2022-03-31 15:20:00,197.78,197.83,197.47,197.76,16106.0,196.8757,196.9255,196.5672,196.8558,16106.0
2022-03-31 15:25:00,197.8,197.93,197.7,197.82,20351.0,196.8956,197.0251,196.7961,196.9156,20351.0
2022-03-31 15:30:00,197.83,197.9,197.33,197.59,14631.0,196.9255,196.9952,196.4278,196.6866,14631.0
2022-03-31 15:35:00,197.55,197.82,197.44,197.65,12346.0,196.6468,196.9156,196.5373,196.7463,12346.0
2022-03-31 15:40:00,197.6,197.67,197.23,197.24,18956.0,196.6966,196.7662,196.3283,196.3382,18956.0
2022-03-31 15:45:00,197.22,197.42,197.1,197.11,18957.0,196.3183,196.5174,196.1988,196.2088,18957.0
2022-03-31 15:50:00,197.14,197.75,196.62,196.77,55625.0,196.2387,196.8459,195.721,195.8704,55625.0
2022-03-31 15:55:00,196.73,196.73,195.65,195.67,133207.0,195.8305,195.8305,194.7555,194.7754,133207.0
2022-04-01 09:30:00,196.94,198.75,196.68,197.72,36289.0,196.0396,197.8413,195.7808,196.816,36289.0
2022-04-01 09:35:00,198.12,199.3,197.59,199.29,19295.0,197.2142,198.3888,196.6866,198.3788,19295.0
2022-04-01 09:40:00,199.32,199.73,198.72,199.18,12018.0,198.4087,198.8168,197.8114,198.2693,12018.0
2022-04-01 09:45:00,199.44,200.13,199.2,199.99,26612.0,198.5281,199.215,198.2892,199.0756,26612.0
2022-04-01 09:50:00,199.88,200.17,198.84,199.14,20620.0,198.9661,199.2548,197.9309,198.2295,20620.0
2022-04-01 09:55:00,198.76,200.34,198.76,200.21,29020.0,197.8513,199.424,197.8513,199.2946,29020.0
2022-04-01 10:00:00,200.15,200.45,199.34,199.66,19682.0,199.2349,199.5335,198.4286,198.7471,19682.0
2022-04-01 10:05:00,199.59,199.62,198.18,198.4,13006.0,198.6775,198.7073,197.2739,197.4929,13006.0
2022-04-01 10:10:00,198.54,199.44,198.21,198.34,13818.0,197.6323,198.5281,197.3038,197.4332,13818.0
2022-04-01 10:15:00,198.43,198.44,196.72,196.9,11065.0,197.5228,197.5327,195.8206,195.9998,11065.0
2022-04-01 10:20:00,196.9,196.95,195.93,196.0,19885.0,195.9998,196.0495,195.0342,195.1039,19885.0
2022-04-01 10:25:00,196.11,196.56,195.86,195.9,19380.0,195.2134,195.6613,194.9645,195.0043,19380.0
2022-04-01 10:30:00,195.98,197.34,195.87,197.34,27463.0,195.084,196.4377,194.9745,196.4377,27463.0
2022-04-01 10:35:00,197.34,197.78,196.91,196.93,20128.0,196.4377,196.8757,196.0097,196.0296,20128.0
2022-04-01 10:40:00,196.81,196.83,195.91,195.93,11175.0,195.9102,195.9301,195.0143,195.0342,11175.0
2022-04-01 10:45:00,195.94,197.01,195.93,196.72,10150.0,195.0441,196.1093,195.0342,195.8206,10150.0
2022-04-01 10:50:00,196.65,197.47,196.5,197.3,38257.0,195.7509,196.5672,195.6016,196.3979,38257.0
2022-04-01 10:55:00,197.27,198.21,196.99,197.9,52297.0,196.3681,197.3038,196.0893,196.9952,52297.0
2022-04-01 11:00:00,197.89,199.69,197.67,198.13,53410.0,196.9852,198.777,196.7662,197.2241,53410.0
2022-04-01 11:05:00,197.98,199.23,197.74,199.0,24491.0,197.0748,198.3191,196.8359,198.0902,24491.0
2022-04-01 11:10:00,198.87,199.17,198.66,198.82,8821.0,197.9608,198.2594,197.7517,197.911,8821.0
2022-04-01 11:15:00,198.81,199.14,198.56,199.05,8248.0,197.901,198.2295,197.6522,198.1399,8248.0
2022-04-01 11:20:00,199.14,199.88,199.14,199.38,12327.0,198.2295,198.9661,198.2295,198.4684,12327.0
2022-04-01 11:25:00,199.41,199.48,198.47,198.47,11188.0,198.4983,198.568,197.5626,197.5626,11188.0
2022-04-01 11:30:00,198.53,198.57,198.03,198.29,10986.0,197.6223,197.6621,197.1246,197.3834,10986.0
2022-04-01 11:35:00,198.27,198.29,197.21,197.54,6121.0,197.3635,197.3834,196.3083,196.6368,6121.0
2022-04-01 11:40:00,197.51,197.51,197.0,197.0,8881.0,196.607,196.607,196.0993,196.0993,8881.0
2022-04-01 11:45:00,197.02,197.23,196.93,197.08,5198.0,196.1192,196.3283,196.0296,196.1789,5198.0
2022-04-01 11:50:00,197.04,197.79,197.04,197.61,5027.0,196.1391,196.8857,196.1391,196.7065,5027.0
2022-04-01 11:55:00,197.53,197.53,197.03,197.39,7107.0,196.6269,196.6269,196.1292,196.4875,7107.0
2022-04-01 12:00:00,197.42,197.42,196.83,197.13,7440.0,196.5174,196.5174,195.9301,196.2287,7440.0
2022-04-01 12:05:00,197.02,197.18,196.46,196.8,9368.0,196.1192,196.2785,195.5618,195.9002,9368.0
2022-04-01 12:10:00,197.16,197.43,197.02,197.19,6275.0,196.2586,196.5273,196.1192,196.2884,6275.0
2022-04-01 12:15:00,197.35,197.44,196.65,196.83,7077.0,196.4477,196.5373,195.7509,195.9301,7077.0
2022-04-01 12:20:00,196.83,197.54,196.78,197.53,6863.0,195.9301,196.6368,195.8803,196.6269,6863.0
2022-04-01 12:25:00,197.55,197.92,197.55,197.7,5384.0,196.6468,197.0151,196.6468,196.7961,5384.0
2022-04-01 12:30:00,197.7,197.71,197.17,197.2,15368.0,196.7961,196.8061,196.2685,196.2984,15368.0
2022-04-01 12:35:00,197.19,197.43,196.93,197.35,6319.0,196.2884,196.5273,196.0296,196.4477,6319.0
2022-04-01 12:40:00,197.3,197.81,197.28,197.7,6957.0,196.3979,196.9056,196.378,196.7961,6957.0
2022-04-01 12:45:00,197.65,197.81,197.49,197.69,4988.0,196.7463,196.9056,196.5871,196.7861,4988.0
2022-04-01 12:50:00,197.71,197.84,197.59,197.84,5586.0,196.8061,196.9355,196.6866,196.9355,5586.0
2022-04-01 12:55:00,197.86,198.07,197.62,197.79,5989.0,196.9554,197.1644,196.7165,196.8857,5989.0
2022-04-01 13:00:00,197.82,197.82,197.47,197.59,4555.0,196.9156,196.9156,196.5672,196.6866,4555.0
2022-04-01 13:05:00,197.64,197.87,197.6,197.71,6290.0,196.7364,196.9653,196.6966,196.8061,6290.0
2022-04-01 13:10:00,197.75,197.77,197.55,197.77,11171.0,196.8459,196.8658,196.6468,196.8658,11171.0
2022-04-01 13:15:00,197.81,198.02,197.65,197.93,9407.0,196.9056,197.1146,196.7463,197.0251,9407.0
2022-04-01 13:20:00,197.92,198.11,197.63,198.11,4210.0,197.0151,197.2042,196.7264,197.2042,4210.0
2022-04-01 13:25:00,198.1,198.33,197.97,198.01,17320.0,197.1943,197.4232,197.0649,197.1047,17320.0
2022-04-01 13:30:00,197.96,197.96,197.22,197.22,4564.0,197.0549,197.0549,196.3183,196.3183,4564.0
2022-04-01 13:35:00,197.33,197.9,197.33,197.65,5392.0,196.4278,196.9952,196.4278,196.7463,5392.0
2022-04-01 13:40:00,197.77,198.03,197.59,197.89,2937.0,196.8658,197.1246,196.6866,196.9852,2937.0
2022-04-01 13:45:00,197.77,197.86,197.65,197.68,2900.0,196.8658,196.9554,196.7463,196.7762,2900.0
2022-04-01 13:50:00,197.55,197.64,197.08,197.25,3081.0,196.6468,196.7364,196.1789,196.3482,3081.0
2022-04-01 13:55:00,197.24,197.45,197.22,197.25,3213.0,196.3382,196.5472,196.3183,196.3482,3213.0
2022-04-01 14:00:00,197.21,197.82,197.13,197.82,3500.0,196.3083,196.9156,196.2287,196.9156,3500.0
2022-04-01 14:05:00,197.96,197.97,197.69,197.81,5592.0,197.0549,197.0649,196.7861,196.9056,5592.0
2022-04-01 14:10:00,197.69,197.8,197.47,197.73,2704.0,196.7861,196.8956,196.5672,196.826,2704.0
2022-04-01 14:15:00,197.76,198.13,197.76,197.92,5805.0,196.8558,197.2241,196.8558,197.0151,5805.0
2022-04-01 14:20:00,197.81,197.9,197.52,197.52,2189.0,196.9056,196.9952,196.6169,196.6169,2189.0
2022-04-01 14:25:00,197.49,198.03,197.49,198.02,8509.0,196.5871,197.1246,196.5871,197.1146,8509.0
2022-04-01 14:30:00,198.17,198.52,198.17,198.34,8267.0,197.264,197.6124,197.264,197.4332,8267.0
2022-04-01 14:35:00,198.33,198.42,197.94,197.94,3122.0,197.4232,197.5128,197.035,197.035,3122.0
2022-04-01 14:40:00,198.04,198.31,197.85,197.87,6210.0,197.1345,197.4033,196.9454,196.9653,6210.0
2022-04-01 14:45:00,197.9,197.95,197.7,197.74,2948.0,196.9952,197.045,196.7961,196.8359,2948.0
2022-04-01 14:50:00,197.68,197.68,197.11,197.32,6761.0,196.7762,196.7762,196.2088,196.4178,6761.0
2022-04-01 14:55:00,197.27,197.37,196.89,197.0,12043.0,196.3681,196.4676,195.9898,196.0993,12043.0
2022-04-01 15:00:00,197.02,197.72,196.98,197.72,10438.0,196.1192,196.816,196.0794,196.816,10438.0
2022-04-01 15:05:00,197.55,197.83,197.44,197.62,4261.0,196.6468,196.9255,196.5373,196.7165,4261.0
2022-04-01 15:10:00,197.55,197.55,196.97,197.23,2800.0,196.6468,196.6468,196.0694,196.3283,2800.0
2022-04-01 15:15:00,197.07,197.23,196.77,196.77,2650.0,196.169,196.3283,195.8704,195.8704,2650.0
2022-04-01 15:20:00,196.69,196.9,196.57,196.81,7307.0,195.7907,195.9998,195.6713,195.9102,7307.0
2022-04-01 15:25:00,196.8,197.12,196.77,197.08,4405.0,195.9002,196.2188,195.8704,196.1789,4405.0
2022-04-01 15:30:00,196.99,197.32,196.83,197.14,4327.0,196.0893,196.4178,195.9301,196.2387,4327.0
2022-04-01 15:35:00,197.13,197.16,196.76,197.01,7377.0,196.2287,196.2586,195.8604,196.1093,7377.0
2022-04-01 15:40:00,197.0,197.25,196.93,197.07,8243.0,196.0993,196.3482,196.0296,196.169,8243.0
2022-04-01 15:45:00,197.17,197.42,197.03,197.4,21942.0,196.2685,196.5174,196.1292,196.4975,21942.0
2022-04-01 15:50:00,197.48,198.15,197.45,198.11,24245.0,196.5771,197.244,196.5472,197.2042,24245.0
2022-04-01 15:55:00,198.09,198.38,198.05,198.2,57673.0,197.1843,197.473,197.1445,197.2938,57673.0
2022-04-04 09:30:00,196.92,198.21,195.01,195.18,27671.0,196.0197,197.3038,194.1184,194.2876,27671.0
2022-04-04 09:35:00,195.07,196.21,194.7,195.07,20693.0,194.1781,195.3129,193.8098,194.1781,20693.0
2022-04-04 09:40:00,195.19,196.48,194.77,196.39,8453.0,194.2976,195.5817,193.8795,195.4921,8453.0
2022-04-04 09:45:00,196.46,197.07,195.81,197.07,4399.0,195.5618,196.169,194.9147,196.169,4399.0
2022-04-04 09:50:00,197.11,197.22,196.45,196.75,9401.0,196.2088,196.3183,195.5518,195.8504,9401.0
2022-04-04 09:55:00,196.72,197.56,196.69,196.91,6373.0,195.8206,196.6567,195.7907,196.0097,6373.0
2022-04-04 10:00:00,197.01,197.03,196.08,196.17,6882.0,196.1093,196.1292,195.1835,195.2731,6882.0
2022-04-04 10:05:00,196.21,197.1,196.21,196.8,8074.0,195.3129,196.1988,195.3129,195.9002,8074.0
2022-04-04 10:10:00,196.64,197.13,196.45,196.76,10414.0,195.7409,196.2287,195.5518,195.8604,10414.0
2022-04-04 10:15:00,196.84,197.12,196.39,196.98,5390.0,195.94,196.2188,195.4921,196.0794,5390.0
2022-04-04 10:20:00,197.0,197.36,196.78,197.35,8567.0,196.0993,196.4577,195.8803,196.4477,8567.0
2022-04-04 10:25:00,197.44,197.61,197.14,197.61,7634.0,196.5373,196.7065,196.2387,196.7065,7634.0
2022-04-04 10:30:00,197.6,197.6,197.11,197.3,2598.0,196.6966,196.6966,196.2088,196.3979,2598.0
2022-04-04 10:35:00,197.29,197.52,196.93,197.1,5612.0,196.388,196.6169,196.0296,196.1988,5612.0
2022-04-04 10:40:00,197.19,197.19,196.36,196.51,2297.0,196.2884,196.2884,195.4622,195.6115,2297.0
2022-04-04 10:45:00,196.39,196.63,196.15,196.62,1514.0,195.4921,195.731,195.2532,195.721,1514.0
2022-04-04 10:50:00,196.55,196.93,196.25,196.82,8046.0,195.6514,196.0296,195.3527,195.9201,8046.0
2022-04-04 10:55:00,196.86,197.39,196.85,197.08,6927.0,195.9599,196.4875,195.95,196.1789,6927.0
2022-04-04 11:00:00,196.82,197.37,196.72,197.34,5253.0,195.9201,196.4676,195.8206,196.4377,5253.0
2022-04-04 11:05:00,197.39,197.43,197.13,197.28,1884.0,196.4875,196.5273,196.2287,196.378,1884.0
2022-04-04 11:10:00,197.27,197.57,197.11,197.27,27870.0,196.3681,196.6667,196.2088,196.3681,27870.0
2022-04-04 11:15:00,197.14,197.54,196.99,197.26,6558.0,196.2387,196.6368,196.0893,196.3581,6558.0
2022-04-04 11:20:00,197.16,197.86,197.16,197.82,3099.0,196.2586,196.9554,196.2586,196.9156,3099.0
2022-04-04 11:25:00,197.79,198.09,197.72,198.09,4524.0,196.8857,197.1843,196.816,197.1843,4524.0
2022-04-04 11:30:00,198.02,198.28,197.37,197.37,10630.0,197.1146,197.3735,196.4676,196.4676,10630.0
2022-04-04 11:35:00,197.32,197.75,197.31,197.54,5889.0,196.4178,196.8459,196.4079,196.6368,5889.0
2022-04-04 11:40:00,197.58,197.74,197.48,197.5,4131.0,196.6767,196.8359,196.5771,196.597,4131.0
2022-04-04 11:45:00,197.5,197.67,197.39,197.61,4694.0,196.597,196.7662,196.4875,196.7065,4694.0
2022-04-04 11:50:00,197.64,197.76,197.53,197.71,6243.0,196.7364,196.8558,196.6269,196.8061,6243.0
2022-04-04 11:55:00,197.72,197.83,197.56,197.63,5239.0,196.816,196.9255,196.6567,196.7264,5239.0
2022-04-04 12:00:00,197.61,198.15,197.6,197.63,12284.0,196.7065,197.244,196.6966,196.7264,12284.0
2022-04-04 12:05:00,197.7,197.98,197.65,197.95,7492.0,196.7961,197.0748,196.7463,197.045,7492.0
2022-04-04 12:10:00,198.06,198.29,197.62,198.12,6269.0,197.1545,197.3834,196.7165,197.2142,6269.0
2022-04-04 12:15:00,198.23,198.23,197.9,198.07,3160.0,197.3237,197.3237,196.9952,197.1644,3160.0
2022-04-04 12:20:00,198.05,198.05,197.7,197.88,3227.0,197.1445,197.1445,196.7961,196.9753,3227.0
2022-04-04 12:25:00,197.81,198.23,197.81,198.12,8371.0,196.9056,197.3237,196.9056,197.2142,8371.0
2022-04-04 12:30:00,198.14,198.27,198.11,198.23,5028.0,197.2341,197.3635,197.2042,197.3237,5028.0
2022-04-04 12:35:00,198.11,198.14,197.39,197.5,9020.0,197.2042,197.2341,196.4875,196.597,9020.0
2022-04-04 12:40:00,197.41,197.82,197.41,197.73,20007.0,196.5074,196.9156,196.5074,196.826,20007.0
2022-04-04 12:45:00,197.67,197.87,197.52,197.52,4740.0,196.7662,196.9653,196.6169,196.6169,4740.0
2022-04-04 12:50:00,197.55,197.6,197.37,197.47,7301.0,196.6468,196.6966,196.4676,196.5672,7301.0
2022-04-04 12:55:00,197.43,197.45,197.13,197.13,3915.0,196.5273,196.5472,196.2287,196.2287,3915.0
2022-04-04 13:00:00,197.16,197.16,196.97,197.05,2405.0,196.2586,196.2586,196.0694,196.1491,2405.0
2022-04-04 13:05:00,196.97,197.13,196.87,196.94,3811.0,196.0694,196.2287,195.9699,196.0396,3811.0
2022-04-04 13:10:00,196.94,197.08,196.87,196.92,4055.0,196.0396,196.1789,195.9699,196.0197,4055.0
2022-04-04 13:15:00,196.78,197.04,196.74,197.03,3880.0,195.8803,196.1391,195.8405,196.1292,3880.0
2022-04-04 13:20:00,197.05,197.1,196.91,197.0,4906.0,196.1491,196.1988,196.0097,196.0993,4906.0
2022-04-04 13:25:00,196.74,197.03,196.74,196.92,2800.0,195.8405,196.1292,195.8405,196.0197,2800.0
2022-04-04 13:30:00,196.85,197.0,196.84,196.95,2312.0,195.95,196.0993,195.94,196.0495,2312.0
2022-04-04 13:35:00,197.02,197.02,196.74,196.89,1369.0,196.1192,196.1192,195.8405,195.9898,1369.0
2022-04-04 13:40:00,196.94,196.94,196.68,196.7,3403.0,196.0396,196.0396,195.7808,195.8007,3403.0
2022-04-04 13:45:00,196.65,196.65,196.39,196.49,7762.0,195.7509,195.7509,195.4921,195.5916,7762.0
2022-04-04 13:50:00,196.46,196.62,196.42,196.6,4480.0,195.5618,195.721,195.522,195.7011,4480.0
2022-04-04 13:55:00,196.63,197.07,196.51,197.07,16045.0,195.731,196.169,195.6115,196.169,16045.0
2022-04-04 14:00:00,197.03,197.03,196.44,196.66,10825.0,196.1292,196.1292,195.5419,195.7609,10825.0
2022-04-04 14:05:00,196.73,196.73,196.08,196.32,4660.0,195.8305,195.8305,195.1835,195.4224,4660.0
2022-04-04 14:10:00,196.28,196.77,196.28,196.77,5315.0,195.3826,195.8704,195.3826,195.8704,5315.0
2022-04-04 14:15:00,196.61,197.09,196.55,197.0,7853.0,195.7111,196.1889,195.6514,196.0993,7853.0
2022-04-04 14:20:00,197.01,197.16,196.84,196.99,3793.0,196.1093,196.2586,195.94,196.0893,3793.0
2022-04-04 14:25:00,197.01,197.16,196.95,197.12,3766.0,196.1093,196.2586,196.0495,196.2188,3766.0
2022-04-04 14:30:00,197.13,197.18,196.92,197.02,4019.0,196.2287,196.2785,196.0197,196.1192,4019.0
2022-04-04 14:35:00,196.99,196.99,196.63,196.74,4486.0,196.0893,196.0893,195.731,195.8405,4486.0
2022-04-04 14:40:00,196.72,197.0,196.72,196.99,4158.0,195.8206,196.0993,195.8206,196.0893,4158.0
2022-04-04 14:45:00,197.03,197.47,197.03,197.42,5831.0,196.1292,196.5672,196.1292,196.5174,5831.0
2022-04-04 14:50:00,197.36,197.41,197.11,197.21,2582.0,196.4577,196.5074,196.2088,196.3083,2582.0
2022-04-04 14:55:00,197.2,197.22,197.08,197.19,2300.0,196.2984,196.3183,196.1789,196.2884,2300.0
2022-04-04 15:00:00,197.15,197.25,196.9,196.95,3805.0,196.2486,196.3482,195.9998,196.0495,3805.0
2022-04-04 15:05:00,197.01,197.11,196.95,196.97,3648.0,196.1093,196.2088,196.0495,196.0694,3648.0
2022-04-04 15:10:00,197.05,197.11,196.58,196.94,8167.0,196.1491,196.2088,195.6812,196.0396,8167.0
2022-04-04 15:15:00,196.93,197.12,196.81,196.83,3215.0,196.0296,196.2188,195.9102,195.9301,3215.0
2022-04-04 15:20:00,196.89,197.12,196.86,196.95,4169.0,195.9898,196.2188,195.9599,196.0495,4169.0
2022-04-04 15:25:00,196.94,197.05,196.82,196.86,4573.0,196.0396,196.1491,195.9201,195.9599,4573.0
2022-04-04 15:30:00,196.83,196.87,196.68,196.81,7900.0,195.9301,195.9699,195.7808,195.9102,7900.0
2022-04-04 15:35:00,196.75,197.14,196.75,197.02,13262.0,195.8504,196.2387,195.8504,196.1192,13262.0
2022-04-04 15:40:00,196.99,197.05,196.79,196.84,7810.0,196.0893,196.1491,195.8903,195.94,7810.0
2022-04-04 15:45:00,196.82,197.16,196.78,196.94,9922.0,195.9201,196.2586,195.8803,196.0396,9922.0
2022-04-04 15:50:00,197.0,197.38,196.64,197.22,31935.0,196.0993,196.4776,195.7409,196.3183,31935.0
2022-04-04 15:55:00,197.28,197.29,196.91,197.29,52838.0,196.378,196.388,196.0097,196.388,52838.0
2022-04-05 09:30:00,197.72,199.19,197.3,197.7,35738.0,196.816,198.2793,196.3979,196.7961,35738.0
2022-04-05 09:35:00,197.5,198.0,195.89,196.56,19110.0,196.597,197.0947,194.9944,195.6613,19110.0
2022-04-05 09:40:00,196.32,196.49,195.71,196.27,23041.0,195.4224,195.5916,194.8152,195.3726,23041.0
2022-04-05 09:45:00,196.39,196.75,195.62,195.85,15398.0,195.4921,195.8504,194.7256,194.9546,15398.0
2022-04-05 09:50:00,195.83,195.92,194.99,195.09,7994.0,194.9347,195.0242,194.0985,194.198,7994.0
2022-04-05 09:55:00,195.06,195.06,193.92,194.37,16190.0,194.1682,194.1682,193.0334,193.4813,16190.0
2022-04-05 10:00:00,194.29,194.98,193.56,194.65,14480.0,193.4017,194.0885,192.675,193.76,14480.0
2022-04-05 10:05:00,194.65,194.65,191.77,192.07,25273.0,193.76,193.76,190.8932,191.1918,25273.0
2022-04-05 10:10:00,192.09,192.39,191.79,192.08,13541.0,191.2118,191.5104,190.9131,191.2018,13541.0
2022-04-05 10:15:00,191.96,191.96,190.55,190.94,15902.0,191.0823,191.0823,189.6788,190.067,15902.0
2022-04-05 10:20:00,191.24,192.05,191.22,191.81,5386.0,190.3656,191.1719,190.3457,190.933,5386.0
2022-04-05 10:25:00,191.84,192.18,191.36,191.54,19886.0,190.9629,191.3013,190.4851,190.6643,19886.0
2022-04-05 10:30:00,191.68,191.74,190.92,190.92,8662.0,190.8036,190.8634,190.0471,190.0471,8662.0
2022-04-05 10:35:00,190.9,191.19,190.51,190.8,10873.0,190.0272,190.3159,189.639,189.9277,10873.0
2022-04-05 10:40:00,190.91,191.24,190.51,190.81,7792.0,190.0371,190.3656,189.639,189.9376,7792.0
2022-04-05 10:45:00,190.77,191.0,190.52,190.66,7470.0,189.8978,190.1267,189.6489,189.7883,7470.0
2022-04-05 10:50:00,190.78,191.18,190.67,190.96,7792.0,189.9077,190.3059,189.7982,190.0869,7792.0
2022-04-05 10:55:00,190.81,191.4,190.61,191.4,6889.0,189.9376,190.5249,189.7385,190.5249,6889.0
2022-04-05 11:00:00,191.34,191.43,190.7,190.72,7632.0,190.4652,190.5548,189.8281,189.848,7632.0
2022-04-05 11:05:00,190.87,191.24,190.79,191.06,7040.0,189.9973,190.3656,189.9177,190.1865,7040.0
2022-04-05 11:10:00,191.17,191.56,190.67,191.38,13699.0,190.296,190.6842,189.7982,190.505,13699.0
2022-04-05 11:15:00,191.3,191.7,191.13,191.28,11845.0,190.4254,190.8235,190.2561,190.4055,11845.0
2022-04-05 11:20:00,191.21,191.56,190.4,190.4,10757.0,190.3358,190.6842,189.5295,189.5295,10757.0
2022-04-05 11:25:00,190.34,191.0,190.3,190.86,6511.0,189.4698,190.1267,189.4299,189.9874,6511.0
2022-04-05 11:30:00,190.96,191.53,190.92,191.18,7549.0,190.0869,190.6543,190.0471,190.3059,7549.0
2022-04-05 11:35:00,191.15,191.21,190.46,190.52,5036.0,190.2761,190.3358,189.5892,189.6489,5036.0
2022-04-05 11:40:00,190.42,190.95,190.41,190.76,15919.0,189.5494,190.077,189.5394,189.8878,15919.0
2022-04-05 11:45:00,191.0,191.17,190.8,191.0,7543.0,190.1267,190.296,189.9277,190.1267,7543.0
2022-04-05 11:50:00,191.09,191.27,190.85,190.91,8378.0,190.2163,190.3955,189.9774,190.0371,8378.0
2022-04-05 11:55:00,191.01,191.31,190.96,191.28,6723.0,190.1367,190.4353,190.0869,190.4055,6723.0
2022-04-05 12:00:00,191.31,191.65,191.08,191.21,10472.0,190.4353,190.7738,190.2064,190.3358,10472.0
2022-04-05 12:05:00,191.3,191.76,191.01,191.02,11309.0,190.4254,190.8833,190.1367,190.1466,11309.0
2022-04-05 12:10:00,191.03,191.13,190.63,190.65,6170.0,190.1566,190.2561,189.7584,189.7783,6170.0
2022-04-05 12:15:00,190.68,190.86,190.45,190.54,4434.0,189.8082,189.9874,189.5793,189.6688,4434.0
2022-04-05 12:20:00,190.48,191.03,190.48,191.03,6500.0,189.6091,190.1566,189.6091,190.1566,6500.0
2022-04-05 12:25:00,190.96,191.18,190.95,191.01,9793.0,190.0869,190.3059,190.077,190.1367,9793.0
2022-04-05 12:30:00,191.0,191.21,190.92,190.99,11132.0,190.1267,190.3358,190.0471,190.1168,11132.0
2022-04-05 12:35:00,190.91,191.22,190.85,191.07,6892.0,190.0371,190.3457,189.9774,190.1964,6892.0
2022-04-05 12:40:00,191.02,191.07,190.65,190.8,11724.0,190.1466,190.1964,189.7783,189.9277,11724.0
2022-04-05 12:45:00,190.82,191.16,190.81,191.16,8104.0,189.9476,190.286,189.9376,190.286,8104.0
2022-04-05 12:50:00,191.21,191.27,191.0,191.03,8655.0,190.3358,190.3955,190.1267,190.1566,8655.0
2022-04-05 12:55:00,191.1,191.5,191.05,191.48,6312.0,190.2263,190.6244,190.1765,190.6045,6312.0
2022-04-05 13:00:00,191.39,191.54,191.21,191.45,7694.0,190.515,190.6643,190.3358,190.5747,7694.0
2022-04-05 13:05:00,191.48,191.68,191.25,191.68,14710.0,190.6045,190.8036,190.3756,190.8036,14710.0
2022-04-05 13:10:00,191.74,191.79,191.19,191.6,14062.0,190.8634,190.9131,190.3159,190.724,14062.0
2022-04-05 13:15:00,191.59,191.87,191.52,191.78,7495.0,190.714,190.9928,190.6444,190.9032,7495.0
2022-04-05 13:20:00,191.83,192.05,191.79,191.94,7593.0,190.9529,191.1719,190.9131,191.0624,7593.0
2022-04-05 13:25:00,191.82,191.93,191.66,191.75,15679.0,190.943,191.0525,190.7837,190.8733,15679.0
2022-04-05 13:30:00,191.71,191.73,191.26,191.3,7001.0,190.8335,190.8534,190.3855,190.4254,7001.0
2022-04-05 13:35:00,191.1,191.26,191.02,191.05,15559.0,190.2263,190.3855,190.1466,190.1765,15559.0
2022-04-05 13:40:00,191.14,191.2,190.96,191.01,17701.0,190.2661,190.3258,190.0869,190.1367,17701.0
2022-04-05 13:45:00,190.98,191.12,190.7,190.75,5492.0,190.1068,190.2462,189.8281,189.8779,5492.0
2022-04-05 13:50:00,190.72,190.87,190.53,190.62,3832.0,189.848,189.9973,189.6589,189.7485,3832.0
2022-04-05 13:55:00,190.79,191.05,190.69,190.99,5133.0,189.9177,190.1765,189.8182,190.1168,5133.0
2022-04-05 14:00:00,191.09,191.17,190.82,190.93,3162.0,190.2163,190.296,189.9476,190.0571,3162.0
2022-04-05 14:05:00,190.94,190.94,190.56,190.56,10488.0,190.067,190.067,189.6887,189.6887,10488.0
2022-04-05 14:10:00,190.63,190.78,190.58,190.69,6670.0,189.7584,189.9077,189.7087,189.8182,6670.0
2022-04-05 14:15:00,190.78,190.93,190.71,190.91,6051.0,189.9077,190.0571,189.8381,190.0371,6051.0
2022-04-05 14:20:00,190.91,190.94,190.46,190.47,9770.0,190.0371,190.067,189.5892,189.5992,9770.0
2022-04-05 14:25:00,190.53,190.59,190.35,190.38,13216.0,189.6589,189.7186,189.4797,189.5096,13216.0
2022-04-05 14:30:00,190.43,190.51,190.28,190.41,6031.0,189.5593,189.639,189.41,189.5394,6031.0
2022-04-05 14:35:00,190.61,190.63,190.34,190.34,5344.0,189.7385,189.7584,189.4698,189.4698,5344.0
2022-04-05 14:40:00,190.4,190.75,190.34,190.72,7400.0,189.5295,189.8779,189.4698,189.848,7400.0
2022-04-05 14:45:00,190.67,190.78,190.44,190.51,16869.0,189.7982,189.9077,189.5693,189.639,16869.0
2022-04-05 14:50:00,190.56,190.68,190.41,190.5,5163.0,189.6887,189.8082,189.5394,189.629,5163.0
2022-04-05 14:55:00,190.5,190.64,190.27,190.28,4200.0,189.629,189.7684,189.4001,189.41,4200.0
2022-04-05 15:00:00,190.34,190.54,190.15,190.15,6111.0,189.4698,189.6688,189.2806,189.2806,6111.0
2022-04-05 15:05:00,190.24,190.3,190.01,190.27,6232.0,189.3702,189.4299,189.1413,189.4001,6232.0
2022-04-05 15:10:00,190.32,190.39,190.15,190.34,7940.0,189.4498,189.5195,189.2806,189.4698,7940.0
2022-04-05 15:15:00,190.33,190.53,190.25,190.25,15648.0,189.4598,189.6589,189.3802,189.3802,15648.0
2022-04-05 15:20:00,190.25,190.6,190.15,190.6,57539.0,189.3802,189.7286,189.2806,189.7286,57539.0
2022-04-05 15:25:00,190.58,190.99,190.46,190.81,46158.0,189.7087,190.1168,189.5892,189.9376,46158.0
2022-04-05 15:30:00,190.81,190.93,190.57,190.75,13173.0,189.9376,190.0571,189.6987,189.8779,13173.0
2022-04-05 15:35:00,190.8,191.31,190.59,191.11,25193.0,189.9277,190.4353,189.7186,190.2362,25193.0
2022-04-05 15:40:00,191.11,191.23,190.88,190.99,35774.0,190.2362,190.3557,190.0073,190.1168,35774.0
2022-04-05 15:45:00,191.09,191.47,190.88,191.04,38764.0,190.2163,190.5946,190.0073,190.1666,38764.0
2022-04-05 15:50:00,191.07,191.4,190.87,190.92,36377.0,190.1964,190.5249,189.9973,190.0471,36377.0
2022-04-05 15:55:00,191.0,191.19,190.38,190.4,87553.0,190.1267,190.3159,189.5096,189.5295,87553.0
2022-04-06 09:30:00,187.13,187.36,183.73,184.52,94720.0,186.2744,186.5034,182.89,183.6764,94720.0
2022-04-06 09:35:00,184.72,185.17,183.32,183.7,26648.0,183.8754,184.3234,182.4818,182.8601,26648.0
2022-04-06 09:40:00,183.78,183.78,182.44,182.47,36815.0,182.9397,182.9397,181.6059,181.6357,36815.0
2022-04-06 09:45:00,182.49,182.95,182.2,182.63,36323.0,181.6556,182.1135,181.367,181.795,36323.0
2022-04-06 09:50:00,182.37,183.58,182.25,183.05,13640.0,181.5362,182.7407,181.4167,182.2131,13640.0
2022-04-06 09:55:00,183.03,184.25,182.87,183.03,10912.0,182.1932,183.4076,182.0339,182.1932,10912.0
2022-04-06 10:00:00,183.03,183.16,181.86,181.96,22872.0,182.1932,182.3226,181.0285,181.1281,22872.0
2022-04-06 10:05:00,182.01,182.02,181.13,181.75,18348.0,181.1778,181.1878,180.3019,180.919,18348.0
2022-04-06 10:10:00,181.68,181.99,181.08,181.48,24773.0,180.8493,181.1579,180.2521,180.6503,24773.0
2022-04-06 10:15:00,181.57,182.33,181.57,182.21,15749.0,180.7399,181.4964,180.7399,181.3769,15749.0
2022-04-06 10:20:00,182.19,183.6,182.18,183.45,21735.0,181.357,182.7606,181.3471,182.6113,21735.0
2022-04-06 10:25:00,183.35,183.49,182.55,182.75,26128.0,182.5117,182.6511,181.7154,181.9145,26128.0
2022-04-06 10:30:00,182.83,183.35,182.65,183.11,32399.0,181.9941,182.5117,181.8149,182.2728,32399.0
2022-04-06 10:35:00,183.12,183.61,183.12,183.3,19582.0,182.2828,182.7705,182.2828,182.4619,19582.0
2022-04-06 10:40:00,183.2,183.89,182.79,183.86,19439.0,182.3624,183.0492,181.9543,183.0194,19439.0
2022-04-06 10:45:00,183.81,184.45,183.81,184.17,12175.0,182.9696,183.6067,182.9696,183.328,12175.0
2022-04-06 10:50:00,184.29,184.33,183.17,183.17,16497.0,183.4474,183.4872,182.3325,182.3325,16497.0
2022-04-06 10:55:00,183.18,183.62,183.07,183.12,16815.0,182.3425,182.7805,182.233,182.2828,16815.0
2022-04-06 11:00:00,183.19,184.01,183.19,183.81,9093.0,182.3524,183.1687,182.3524,182.9696,9093.0
2022-04-06 11:05:00,183.86,183.98,183.21,183.26,7113.0,183.0194,183.1388,182.3724,182.4221,7113.0
2022-04-06 11:10:00,183.28,183.44,182.81,183.11,9413.0,182.442,182.6013,181.9742,182.2728,9413.0
2022-04-06 11:15:00,183.28,183.38,182.56,182.56,7319.0,182.442,182.5416,181.7253,181.7253,7319.0
2022-04-06 11:20:00,182.66,182.85,182.12,182.12,10433.0,181.8249,182.014,181.2873,181.2873,10433.0
2022-04-06 11:25:00,182.14,182.28,181.94,182.04,11720.0,181.3072,181.4466,181.1082,181.2077,11720.0
2022-04-06 11:30:00,181.91,181.91,181.15,181.55,9597.0,181.0783,181.0783,180.3218,180.7199,9597.0
2022-04-06 11:35:00,181.39,181.81,181.23,181.81,10237.0,180.5607,180.9788,180.4014,180.9788,10237.0
2022-04-06 11:40:00,181.81,181.84,181.11,181.27,23330.0,180.9788,181.0086,180.282,180.4412,23330.0
2022-04-06 11:45:00,181.31,181.41,180.84,181.22,25399.0,180.481,180.5806,180.0132,180.3915,25399.0
2022-04-06 11:50:00,181.24,181.49,181.01,181.25,13195.0,180.4114,180.6602,180.1824,180.4213,13195.0
2022-04-06 11:55:00,181.42,181.42,181.07,181.27,9375.0,180.5905,180.5905,180.2421,180.4412,9375.0
2022-04-06 12:00:00,181.41,181.71,181.15,181.25,11063.0,180.5806,180.8792,180.3218,180.4213,11063.0
2022-04-06 12:05:00,181.18,181.36,180.84,180.84,8590.0,180.3516,180.5308,180.0132,180.0132,8590.0
2022-04-06 12:10:00,180.86,181.0,180.43,180.93,13766.0,180.0331,180.1725,179.6051,180.1028,13766.0
2022-04-06 12:15:00,180.89,180.94,180.62,180.7,9752.0,180.063,180.1127,179.7942,179.8738,9752.0
2022-04-06 12:20:00,180.61,180.61,180.01,180.58,7227.0,179.7842,179.7842,179.187,179.7544,7227.0
2022-04-06 12:25:00,180.61,180.71,180.39,180.57,9104.0,179.7842,179.8838,179.5652,179.7444,9104.0
2022-04-06 12:30:00,180.54,180.81,180.3,180.75,5887.0,179.7146,179.9833,179.4757,179.9236,5887.0
2022-04-06 12:35:00,180.69,180.8,180.45,180.7,6033.0,179.8639,179.9734,179.625,179.8738,6033.0
2022-04-06 12:40:00,180.63,180.75,180.42,180.42,5512.0,179.8041,179.9236,179.5951,179.5951,5512.0
2022-04-06 12:45:00,180.5,180.51,180.01,180.4,10022.0,179.6747,179.6847,179.187,179.5752,10022.0
2022-04-06 12:50:00,180.37,180.49,180.18,180.39,5547.0,179.5453,179.6648,179.3562,179.5652,5547.0
2022-04-06 12:55:00,180.5,180.85,180.5,180.78,4598.0,179.6747,180.0231,179.6747,179.9535,4598.0
2022-04-06 13:00:00,180.78,180.87,180.32,180.59,4989.0,179.9535,180.0431,179.4956,179.7643,4989.0
2022-04-06 13:05:00,180.51,180.61,180.14,180.26,4426.0,179.6847,179.7842,179.3164,179.4358,4426.0
2022-04-06 13:10:00,180.32,180.41,180.01,180.19,9454.0,179.4956,179.5852,179.187,179.3662,9454.0
2022-04-06 13:15:00,180.23,180.62,180.23,180.48,4766.0,179.406,179.7942,179.406,179.6548,4766.0
2022-04-06 13:20:00,180.48,181.08,180.48,181.07,6176.0,179.6548,180.2521,179.6548,180.2421,6176.0
2022-04-06 13:25:00,181.14,181.25,180.81,180.91,7552.0,180.3118,180.4213,179.9833,180.0829,7552.0
2022-04-06 13:30:00,180.99,181.39,180.85,181.2,7354.0,180.1625,180.5607,180.0231,180.3715,7354.0
2022-04-06 13:35:00,181.21,181.7,181.15,181.64,8596.0,180.3815,180.8693,180.3218,180.8095,8596.0
2022-04-06 13:40:00,181.75,182.13,181.74,182.06,3824.0,180.919,181.2973,180.9091,181.2276,3824.0
2022-04-06 13:45:00,181.85,182.41,181.71,182.34,10008.0,181.0186,181.576,180.8792,181.5063,10008.0
2022-04-06 13:50:00,182.28,182.66,182.22,182.41,21596.0,181.4466,181.8249,181.3869,181.576,21596.0
2022-04-06 13:55:00,182.39,182.39,181.79,181.82,22897.0,181.5561,181.5561,180.9588,180.9887,22897.0
2022-04-06 14:00:00,181.75,183.16,181.35,182.1,16728.0,180.919,182.3226,180.5209,181.2674,16728.0
2022-04-06 14:05:00,182.0,182.12,180.9,181.02,8461.0,181.1679,181.2873,180.0729,180.1924,8461.0
2022-04-06 14:10:00,180.9,181.07,180.18,180.33,20308.0,180.0729,180.2421,179.3562,179.5055,20308.0
2022-04-06 14:15:00,180.29,180.48,180.1,180.48,21268.0,179.4657,179.6548,179.2766,179.6548,21268.0
2022-04-06 14:20:00,180.44,181.02,180.34,180.78,6533.0,179.615,180.1924,179.5155,179.9535,6533.0
2022-04-06 14:25:00,180.94,181.09,180.5,180.76,17535.0,180.1127,180.262,179.6747,179.9336,17535.0
2022-04-06 14:30:00,180.7,181.73,180.6,181.72,6735.0,179.8738,180.8991,179.7743,180.8892,6735.0
2022-04-06 14:35:00,181.7,182.04,180.92,181.14,8997.0,180.8693,181.2077,180.0928,180.3118,8997.0
2022-04-06 14:40:00,181.04,181.37,180.6,181.18,8037.0,180.2123,180.5408,179.7743,180.3516,8037.0
2022-04-06 14:45:00,181.04,181.42,180.74,180.74,11557.0,180.2123,180.5905,179.9136,179.9136,11557.0
2022-04-06 14:50:00,180.79,181.25,180.79,181.12,13858.0,179.9634,180.4213,179.9634,180.2919,13858.0
2022-04-06 14:55:00,181.0,181.67,180.95,181.42,11888.0,180.1725,180.8394,180.1227,180.5905,11888.0
2022-04-06 15:00:00,181.63,182.32,181.43,182.31,43668.0,180.7996,181.4864,180.6005,181.4765,43668.0
2022-04-06 15:05:00,182.14,182.14,181.24,181.55,13456.0,181.3072,181.3072,180.4114,180.7199,13456.0
2022-04-06 15:10:00,181.61,181.76,181.37,181.72,7496.0,180.7797,180.929,180.5408,180.8892,7496.0
2022-04-06 15:15:00,181.77,182.01,181.29,181.29,9977.0,180.9389,181.1778,180.4611,180.4611,9977.0
2022-04-06 15:20:00,181.39,181.47,180.75,180.76,10260.0,180.5607,180.6403,179.9236,179.9336,10260.0
2022-04-06 15:25:00,180.82,180.88,180.49,180.84,18438.0,179.9933,180.053,179.6648,180.0132,18438.0
2022-04-06 15:30:00,180.68,181.04,180.6,180.7,24062.0,179.8539,180.2123,179.7743,179.8738,24062.0
2022-04-06 15:35:00,180.74,181.22,180.47,181.12,24057.0,179.9136,180.3915,179.6449,180.2919,24057.0
2022-04-06 15:40:00,181.12,181.34,180.91,181.27,25236.0,180.2919,180.5109,180.0829,180.4412,25236.0
2022-04-06 15:45:00,181.25,181.93,181.14,181.86,33223.0,180.4213,181.0982,180.3118,181.0285,33223.0
2022-04-06 15:50:00,181.88,182.14,181.24,181.39,57681.0,181.0484,181.3072,180.4114,180.5607,57681.0
2022-04-06 15:55:00,181.44,181.71,181.3,181.36,84125.0,180.6104,180.8792,180.4711,180.5308,84125.0
2022-04-07 09:30:00,180.33,181.0,179.7,181.0,22478.0,179.5055,180.1725,178.8784,180.1725,22478.0
2022-04-07 09:35:00,181.34,181.64,180.28,180.75,21434.0,180.5109,180.8095,179.4557,179.9236,21434.0
2022-04-07 09:40:00,180.76,181.97,180.28,181.0,17455.0,179.9336,181.138,179.4557,180.1725,17455.0
2022-04-07 09:45:00,180.96,181.76,180.53,180.62,10055.0,180.1326,180.929,179.7046,179.7942,10055.0
2022-04-07 09:50:00,180.28,180.89,179.96,180.69,9434.0,179.4557,180.063,179.1372,179.8639,9434.0
2022-04-07 09:55:00,180.42,180.68,180.08,180.62,9059.0,179.5951,179.8539,179.2567,179.7942,9059.0
2022-04-07 10:00:00,180.53,180.78,179.28,179.39,16462.0,179.7046,179.9535,178.4603,178.5698,16462.0
2022-04-07 10:05:00,179.51,179.51,178.67,179.22,14792.0,178.6893,178.6893,177.8531,178.4006,14792.0
2022-04-07 10:10:00,179.32,179.57,179.04,179.54,17249.0,178.5001,178.749,178.2214,178.7191,17249.0
2022-04-07 10:15:00,179.47,179.54,178.93,179.15,29713.0,178.6495,178.7191,178.1119,178.3309,29713.0
2022-04-07 10:20:00,179.13,179.29,178.77,179.29,6800.0,178.311,178.4703,177.9527,178.4703,6800.0
2022-04-07 10:25:00,179.34,180.33,179.25,179.95,15345.0,178.52,179.5055,178.4305,179.1273,15345.0
2022-04-07 10:30:00,179.84,179.92,179.16,179.66,45069.0,179.0178,179.0974,178.3409,178.8386,45069.0
2022-04-07 10:35:00,179.67,180.06,179.17,179.4,14237.0,178.8485,179.2368,178.3508,178.5798,14237.0
2022-04-07 10:40:00,179.31,179.31,178.53,178.87,25465.0,178.4902,178.4902,177.7137,178.0522,25465.0
2022-04-07 10:45:00,178.82,178.9,178.28,178.43,28373.0,178.0024,178.0821,177.4649,177.6142,28373.0
2022-04-07 10:50:00,178.51,179.43,178.51,179.29,19903.0,177.6938,178.6096,177.6938,178.4703,19903.0
2022-04-07 10:55:00,179.19,179.43,179.19,179.35,4439.0,178.3707,178.6096,178.3707,178.53,4439.0
2022-04-07 11:00:00,179.4,179.65,179.14,179.56,10507.0,178.5798,178.8286,178.321,178.739,10507.0
2022-04-07 11:05:00,179.48,179.72,179.19,179.3,12131.0,178.6594,178.8983,178.3707,178.4802,12131.0
2022-04-07 11:10:00,179.36,179.36,178.46,178.89,13534.0,178.54,178.54,177.6441,178.0721,13534.0
2022-04-07 11:15:00,178.84,179.45,178.74,179.31,9075.0,178.0223,178.6295,177.9228,178.4902,9075.0
2022-04-07 11:20:00,179.24,179.54,178.94,179.35,20839.0,178.4205,178.7191,178.1219,178.53,20839.0
2022-04-07 11:25:00,179.4,179.64,178.93,179.32,10678.0,178.5798,178.8187,178.1119,178.5001,10678.0
2022-04-07 11:30:00,179.4,179.5,178.93,179.23,32082.0,178.5798,178.6793,178.1119,178.4105,32082.0
2022-04-07 11:35:00,179.22,179.62,179.19,179.28,6919.0,178.4006,178.7988,178.3707,178.4603,6919.0
2022-04-07 11:40:00,179.28,179.41,178.74,178.85,14262.0,178.4603,178.5897,177.9228,178.0323,14262.0
2022-04-07 11:45:00,178.73,178.81,177.62,177.66,49129.0,177.9128,177.9925,176.8079,176.8477,49129.0
2022-04-07 11:50:00,177.6,177.83,177.04,177.21,18635.0,176.788,177.0169,176.2306,176.3998,18635.0
2022-04-07 11:55:00,177.14,177.39,176.86,177.39,22329.0,176.3301,176.579,176.0514,176.579,22329.0
2022-04-07 12:00:00,177.35,177.35,176.5,176.58,10532.0,176.5391,176.5391,175.693,175.7727,10532.0
2022-04-07 12:05:00,176.65,176.85,176.35,176.82,6922.0,175.8423,176.0414,175.5437,176.0116,6922.0
2022-04-07 12:10:00,176.83,177.29,176.74,176.99,22100.0,176.0215,176.4794,175.9319,176.1808,22100.0
2022-04-07 12:15:00,176.95,177.13,176.83,177.03,14489.0,176.141,176.3202,176.0215,176.2206,14489.0
2022-04-07 12:20:00,177.0,177.4,176.65,176.65,80846.0,176.1907,176.5889,175.8423,175.8423,80846.0
2022-04-07 12:25:00,176.71,177.08,176.57,176.95,10600.0,175.9021,176.2704,175.7627,176.141,10600.0
2022-04-07 12:30:00,176.94,177.06,176.73,176.88,57105.0,176.131,176.2505,175.922,176.0713,57105.0
2022-04-07 12:35:00,176.83,177.04,176.78,176.8,6400.0,176.0215,176.2306,175.9718,175.9917,6400.0
2022-04-07 12:40:00,176.82,177.07,176.5,176.62,20452.0,176.0116,176.2604,175.693,175.8125,20452.0
2022-04-07 12:45:00,176.6,176.73,176.35,176.57,18632.0,175.7926,175.922,175.5437,175.7627,18632.0
2022-04-07 12:50:00,176.51,176.89,176.51,176.77,50485.0,175.703,176.0812,175.703,175.9618,50485.0
2022-04-07 12:55:00,176.72,177.06,176.68,177.06,14362.0,175.912,176.2505,175.8722,176.2505,14362.0
2022-04-07 13:00:00,177.09,177.56,177.03,177.5,32612.0,176.2803,176.7482,176.2206,176.6885,32612.0
2022-04-07 13:05:00,177.5,178.07,177.32,177.93,14841.0,176.6885,177.2559,176.5093,177.1165,14841.0
2022-04-07 13:10:00,177.9,178.6,177.9,178.42,12797.0,177.0866,177.7834,177.0866,177.6043,12797.0
2022-04-07 13:15:00,178.41,178.72,178.38,178.66,10096.0,177.5943,177.9029,177.5644,177.8432,10096.0
2022-04-07 13:20:00,178.73,179.09,178.73,179.0,52434.0,177.9128,178.2712,177.9128,178.1816,52434.0
2022-04-07 13:25:00,178.99,179.95,178.98,179.52,12408.0,178.1716,179.1273,178.1617,178.6992,12408.0
2022-04-07 13:30:00,179.56,180.0,179.56,179.74,13983.0,178.739,179.177,178.739,178.9182,13983.0
2022-04-07 13:35:00,179.74,180.15,179.71,179.71,5600.0,178.9182,179.3263,178.8884,178.8884,5600.0
2022-04-07 13:40:00,179.62,179.77,179.32,179.34,8828.0,178.7988,178.9481,178.5001,178.52,8828.0
2022-04-07 13:45:00,179.33,179.64,179.32,179.38,3364.0,178.5101,178.8187,178.5001,178.5599,3364.0
2022-04-07 13:50:00,179.46,179.54,179.14,179.35,5229.0,178.6395,178.7191,178.321,178.53,5229.0
2022-04-07 13:55:00,179.29,180.3,179.29,180.19,8444.0,178.4703,179.4757,178.4703,179.3662,8444.0
2022-04-07 14:00:00,180.27,180.87,180.27,180.47,11959.0,179.4458,180.0431,179.4458,179.6449,11959.0
2022-04-07 14:05:00,180.44,180.59,179.89,180.21,5910.0,179.615,179.7643,179.0675,179.3861,5910.0
2022-04-07 14:10:00,180.06,180.16,179.8,179.98,4836.0,179.2368,179.3363,178.9779,179.1571,4836.0
2022-04-07 14:15:00,180.0,180.0,179.52,179.52,8262.0,179.177,179.177,178.6992,178.6992,8262.0
2022-04-07 14:20:00,179.7,179.95,179.58,179.95,9472.0,178.8784,179.1273,178.7589,179.1273,9472.0
2022-04-07 14:25:00,179.95,180.5,179.95,180.27,10436.0,179.1273,179.6747,179.1273,179.4458,10436.0
2022-04-07 14:30:00,180.19,180.62,180.17,180.62,5737.0,179.3662,179.7942,179.3463,179.7942,5737.0
2022-04-07 14:35:00,180.69,180.69,180.43,180.59,16643.0,179.8639,179.8639,179.6051,179.7643,16643.0
2022-04-07 14:40:00,180.51,180.83,180.28,180.81,22392.0,179.6847,180.0032,179.4557,179.9833,22392.0
2022-04-07 14:45:00,180.81,181.17,180.72,181.09,26551.0,179.9833,180.3417,179.8937,180.262,26551.0
2022-04-07 14:50:00,181.07,181.72,180.94,181.72,16062.0,180.2421,180.8892,180.1127,180.8892,16062.0
2022-04-07 14:55:00,181.73,181.89,181.52,181.83,38747.0,180.8991,181.0584,180.6901,180.9987,38747.0
2022-04-07 15:00:00,181.86,182.2,181.7,182.05,14634.0,181.0285,181.367,180.8693,181.2177,14634.0
2022-04-07 15:05:00,181.98,182.13,181.69,181.93,95004.0,181.148,181.2973,180.8593,181.0982,95004.0
2022-04-07 15:10:00,181.93,181.93,181.67,181.79,7332.0,181.0982,181.0982,180.8394,180.9588,7332.0
2022-04-07 15:15:00,181.81,182.17,181.5,181.56,17369.0,180.9788,181.3371,180.6702,180.7299,17369.0
2022-04-07 15:20:00,181.41,181.47,181.01,181.19,9622.0,180.5806,180.6403,180.1824,180.3616,9622.0
2022-04-07 15:25:00,181.2,181.32,180.84,180.86,8120.0,180.3715,180.491,180.0132,180.0331,8120.0
2022-04-07 15:30:00,180.84,181.27,180.82,181.04,14754.0,180.0132,180.4412,179.9933,180.2123,14754.0
2022-04-07 15:35:00,181.15,181.33,181.0,181.28,24583.0,180.3218,180.5009,180.1725,180.4512,24583.0
2022-04-07 15:40:00,181.32,181.85,181.22,181.84,39315.0,180.491,181.0186,180.3915,181.0086,39315.0
2022-04-07 15:45:00,181.84,182.16,181.65,181.85,41988.0,181.0086,181.3272,180.8195,181.0186,41988.0
2022-04-07 15:50:00,181.25,181.89,180.9,181.67,79402.0,180.4213,181.0584,180.0729,180.8394,79402.0
2022-04-07 15:55:00,181.66,182.16,181.54,181.99,210894.0,180.8294,181.3272,180.71,181.1579,210894.0
2022-04-08 09:30:00,180.85,181.56,180.39,180.56,35667.0,180.0231,180.7299,179.5652,179.7345,35667.0
2022-04-08 09:35:00,180.76,180.81,180.0,180.21,10025.0,179.9336,179.9833,179.177,179.3861,10025.0
2022-04-08 09:40:00,180.35,181.16,180.2,180.53,11505.0,179.5254,180.3317,179.3761,179.7046,11505.0
2022-04-08 09:45:00,180.47,181.02,179.58,179.81,17429.0,179.6449,180.1924,178.7589,178.9879,17429.0
2022-04-08 09:50:00,179.76,179.97,179.21,179.21,7956.0,178.9381,179.1472,178.3906,178.3906,7956.0
2022-04-08 09:55:00,179.32,179.5,178.86,179.22,12451.0,178.5001,178.6793,178.0422,178.4006,12451.0
2022-04-08 10:00:00,179.15,179.26,178.66,178.81,24879.0,178.3309,178.4404,177.8432,177.9925,24879.0
2022-04-08 10:05:00,178.72,180.07,178.72,179.75,13038.0,177.9029,179.2467,177.9029,178.9282,13038.0
2022-04-08 10:10:00,179.46,179.46,179.14,179.41,7878.0,178.6395,178.6395,178.321,178.5897,7878.0
2022-04-08 10:15:00,179.41,179.48,179.01,179.29,11481.0,178.5897,178.6594,178.1916,178.4703,11481.0
2022-04-08 10:20:00,179.35,179.55,178.96,179.47,20194.0,178.53,178.7291,178.1418,178.6495,20194.0
2022-04-08 10:25:00,179.39,180.04,179.36,180.04,35043.0,178.5698,179.2168,178.54,179.2168,35043.0
2022-04-08 10:30:00,180.04,180.28,179.72,179.94,40246.0,179.2168,179.4557,178.8983,179.1173,40246.0
2022-04-08 10:35:00,179.89,180.8,179.87,180.8,21380.0,179.0675,179.9734,179.0476,179.9734,21380.0
2022-04-08 10:40:00,180.78,180.88,180.49,180.52,13770.0,179.9535,180.053,179.6648,179.6947,13770.0
2022-04-08 10:45:00,180.44,180.75,179.82,180.06,30448.0,179.615,179.9236,178.9979,179.2368,30448.0
2022-04-08 10:50:00,180.05,181.45,180.05,181.33,21565.0,179.2268,180.6204,179.2268,180.5009,21565.0
2022-04-08 10:55:00,181.26,181.86,181.26,181.86,9990.0,180.4313,181.0285,180.4313,181.0285,9990.0
2022-04-08 11:00:00,181.81,182.41,181.7,182.08,29783.0,180.9788,181.576,180.8693,181.2475,29783.0
2022-04-08 11:05:00,182.1,183.11,182.1,183.0,41031.0,181.2674,182.2728,181.2674,182.1633,41031.0
2022-04-08 11:10:00,182.95,183.14,182.65,182.92,11738.0,182.1135,182.3027,181.8149,182.0837,11738.0
2022-04-08 11:15:00,182.93,182.93,182.26,182.36,14453.0,182.0936,182.0936,181.4267,181.5262,14453.0
2022-04-08 11:20:00,182.37,182.74,182.28,182.28,31010.0,181.5362,181.9045,181.4466,181.4466,31010.0
2022-04-08 11:25:00,182.38,183.12,182.38,183.06,21577.0,181.5461,182.2828,181.5461,182.223,21577.0
2022-04-08 11:30:00,183.01,183.39,182.78,182.83,34886.0,182.1733,182.5515,181.9443,181.9941,34886.0
2022-04-08 11:35:00,182.85,183.28,182.85,183.18,44327.0,182.014,182.442,182.014,182.3425,44327.0
2022-04-08 11:40:00,183.15,183.48,183.01,183.35,20285.0,182.3126,182.6411,182.1733,182.5117,20285.0
2022-04-08 11:45:00,183.24,183.75,183.12,183.42,15132.0,182.4022,182.9099,182.2828,182.5814,15132.0
2022-04-08 11:50:00,183.45,183.78,183.39,183.43,8760.0,182.6113,182.9397,182.5515,182.5913,8760.0
2022-04-08 11:55:00,183.44,184.11,183.35,183.99,29858.0,182.6013,183.2682,182.5117,183.1488,29858.0
2022-04-08 12:00:00,183.84,183.97,182.92,183.34,16032.0,182.9995,183.1289,182.0837,182.5018,16032.0
2022-04-08 12:05:00,183.5,183.5,182.69,183.06,15529.0,182.661,182.661,181.8547,182.223,15529.0
2022-04-08 12:10:00,183.06,183.39,182.95,183.32,7781.0,182.223,182.5515,182.1135,182.4818,7781.0
2022-04-08 12:15:00,183.33,183.4,182.73,182.74,22352.0,182.4918,182.5615,181.8945,181.9045,22352.0
2022-04-08 12:20:00,182.82,182.94,182.24,182.61,9786.0,181.9841,182.1036,181.4068,181.7751,9786.0
2022-04-08 12:25:00,182.59,182.78,182.39,182.4,7527.0,181.7552,181.9443,181.5561,181.5661,7527.0
2022-04-08 12:30:00,182.33,182.41,181.7,181.9,33796.0,181.4964,181.576,180.8693,181.0683,33796.0
2022-04-08 12:35:00,182.0,182.06,181.71,181.83,6188.0,181.1679,181.2276,180.8792,180.9987,6188.0
2022-04-08 12:40:00,181.8,182.19,181.68,181.83,7756.0,180.9688,181.357,180.8493,180.9987,7756.0
2022-04-08 12:45:00,181.7,181.8,181.47,181.53,8396.0,180.8693,180.9688,180.6403,180.7,8396.0
2022-04-08 12:50:00,181.57,181.85,181.42,181.79,16660.0,180.7399,181.0186,180.5905,180.9588,16660.0
2022-04-08 12:55:00,181.71,181.86,181.58,181.81,5810.0,180.8792,181.0285,180.7498,180.9788,5810.0
2022-04-08 13:00:00,181.8,181.8,181.0,181.11,8666.0,180.9688,180.9688,180.1725,180.282,8666.0
2022-04-08 13:05:00,181.05,181.1,180.71,180.95,12744.0,180.2222,180.272,179.8838,180.1227,12744.0
2022-04-08 13:10:00,180.88,180.96,180.38,180.45,12717.0,180.053,180.1326,179.5553,179.625,12717.0
2022-04-08 13:15:00,180.37,180.51,180.15,180.41,30943.0,179.5453,179.6847,179.3263,179.5852,30943.0
2022-04-08 13:20:00,180.41,180.85,180.41,180.73,4226.0,179.5852,180.0231,179.5852,179.9037,4226.0
2022-04-08 13:25:00,180.69,180.69,180.4,180.47,8015.0,179.8639,179.8639,179.5752,179.6449,8015.0
2022-04-08 13:30:00,180.5,180.67,180.37,180.59,11597.0,179.6747,179.844,179.5453,179.7643,11597.0
2022-04-08 13:35:00,180.53,180.61,180.43,180.59,1909.0,179.7046,179.7842,179.6051,179.7643,1909.0
2022-04-08 13:40:00,180.56,180.86,180.45,180.66,5400.0,179.7345,180.0331,179.625,179.834,5400.0
2022-04-08 13:45:00,180.59,180.67,180.51,180.59,5508.0,179.7643,179.844,179.6847,179.7643,5508.0
2022-04-08 13:50:00,180.55,180.61,180.32,180.34,10188.0,179.7245,179.7842,179.4956,179.5155,10188.0
2022-04-08 13:55:00,180.15,180.24,179.95,180.07,13800.0,179.3263,179.4159,179.1273,179.2467,13800.0
2022-04-08 14:00:00,179.97,180.42,179.9,180.04,22349.0,179.1472,179.5951,179.0775,179.2168,22349.0
2022-04-08 14:05:00,179.96,180.21,179.87,180.15,5770.0,179.1372,179.3861,179.0476,179.3263,5770.0
2022-04-08 14:10:00,180.2,180.39,180.06,180.15,14975.0,179.3761,179.5652,179.2368,179.3263,14975.0
2022-04-08 14:15:00,180.13,180.18,179.96,180.05,8972.0,179.3064,179.3562,179.1372,179.2268,8972.0
2022-04-08 14:20:00,180.05,180.32,179.73,179.84,33601.0,179.2268,179.4956,178.9083,179.0178,33601.0
2022-04-08 14:25:00,179.77,179.93,179.57,179.77,10867.0,178.9481,179.1073,178.749,178.9481,10867.0
2022-04-08 14:30:00,179.81,179.95,179.75,179.81,15052.0,178.9879,179.1273,178.9282,178.9879,15052.0
2022-04-08 14:35:00,179.8,180.02,179.79,179.95,4738.0,178.9779,179.1969,178.968,179.1273,4738.0
2022-04-08 14:40:00,179.86,179.88,179.52,179.68,26376.0,179.0377,179.0576,178.6992,178.8585,26376.0
2022-04-08 14:45:00,179.71,179.95,179.5,179.85,8990.0,178.8884,179.1273,178.6793,179.0277,8990.0
2022-04-08 14:50:00,179.81,180.05,179.81,179.98,10986.0,178.9879,179.2268,178.9879,179.1571,10986.0
2022-04-08 14:55:00,179.9,179.92,179.62,179.8,7448.0,179.0775,179.0974,178.7988,178.9779,7448.0
2022-04-08 15:00:00,179.76,179.98,179.71,179.79,5841.0,178.9381,179.1571,178.8884,178.968,5841.0
2022-04-08 15:05:00,179.79,179.79,179.6,179.6,3033.0,178.968,178.968,178.7789,178.7789,3033.0
2022-04-08 15:10:00,179.64,180.06,179.58,179.9,6689.0,178.8187,179.2368,178.7589,179.0775,6689.0
2022-04-08 15:15:00,179.82,180.25,179.76,179.79,10576.0,178.9979,179.4259,178.9381,178.968,10576.0
2022-04-08 15:20:00,179.83,180.05,179.75,179.84,10272.0,179.0078,179.2268,178.9282,179.0178,10272.0
2022-04-08 15:25:00,179.84,179.98,179.6,179.69,20802.0,179.0178,179.1571,178.7789,178.8684,20802.0
2022-04-08 15:30:00,179.75,179.76,179.52,179.54,19980.0,178.9282,178.9381,178.6992,178.7191,19980.0
2022-04-08 15:35:00,179.5,179.68,179.49,179.58,15340.0,178.6793,178.8585,178.6694,178.7589,15340.0
2022-04-08 15:40:00,179.58,179.83,179.54,179.82,18984.0,178.7589,179.0078,178.7191,178.9979,18984.0
2022-04-08 15:45:00,179.77,179.85,179.42,179.45,41892.0,178.9481,179.0277,178.5997,178.6295,41892.0
2022-04-08 15:50:00,179.52,179.74,178.97,179.64,83167.0,178.6992,178.9182,178.1517,178.8187,83167.0
2022-04-08 15:55:00,179.71,179.85,179.29,179.83,101635.0,178.8884,179.0277,178.4703,179.0078,101635.0
2022-04-11 09:30:00,177.5,178.49,176.49,176.75,54143.0,176.6885,177.6739,175.6831,175.9419,54143.0
2022-04-11 09:35:00,176.81,178.61,176.1,178.57,38507.0,176.0016,177.7934,175.2949,177.7536,38507.0
2022-04-11 09:40:00,178.5,180.9,178.5,180.89,19845.0,177.6839,180.0729,177.6839,180.063,19845.0
2022-04-11 09:45:00,180.98,181.65,180.6,181.38,14056.0,180.1525,180.8195,179.7743,180.5507,14056.0
2022-04-11 09:50:00,180.92,181.36,179.98,180.92,10976.0,180.0928,180.5308,179.1571,180.0928,10976.0
2022-04-11 09:55:00,180.7,181.63,180.57,181.36,11856.0,179.8738,180.7996,179.7444,180.5308,11856.0
2022-04-11 10:00:00,181.42,182.0,181.02,181.42,9648.0,180.5905,181.1679,180.1924,180.5905,9648.0
2022-04-11 10:05:00,181.29,181.55,180.91,181.06,14567.0,180.4611,180.7199,180.0829,180.2322,14567.0
2022-04-11 10:10:00,181.08,181.41,180.54,180.96,24091.0,180.2521,180.5806,179.7146,180.1326,24091.0
2022-04-11 10:15:00,181.03,181.07,179.52,179.81,23978.0,180.2023,180.2421,178.6992,178.9879,23978.0
2022-04-11 10:20:00,180.01,180.53,180.0,180.17,9689.0,179.187,179.7046,179.177,179.3463,9689.0
2022-04-11 10:25:00,180.22,180.23,179.4,179.44,15855.0,179.396,179.406,178.5798,178.6196,15855.0
2022-04-11 10:30:00,179.45,180.69,179.37,180.59,27790.0,178.6295,179.8639,178.5499,179.7643,27790.0
2022-04-11 10:35:00,180.55,180.55,179.55,179.8,30002.0,179.7245,179.7245,178.7291,178.9779,30002.0
2022-04-11 10:40:00,179.7,179.89,179.53,179.72,7559.0,178.8784,179.0675,178.7092,178.8983,7559.0
2022-04-11 10:45:00,179.72,179.87,179.47,179.59,4828.0,178.8983,179.0476,178.6495,178.7689,4828.0
2022-04-11 10:50:00,179.52,179.73,179.1,179.21,6724.0,178.6992,178.9083,178.2811,178.3906,6724.0
2022-04-11 10:55:00,179.16,179.56,178.96,179.2,5649.0,178.3409,178.739,178.1418,178.3807,5649.0
2022-04-11 11:00:00,179.14,179.42,178.92,179.32,11390.0,178.321,178.5997,178.102,178.5001,11390.0
2022-04-11 11:05:00,179.27,179.59,179.12,179.33,10887.0,178.4504,178.7689,178.3011,178.5101,10887.0
2022-04-11 11:10:00,179.39,179.9,179.04,179.27,17037.0,178.5698,179.0775,178.2214,178.4504,17037.0
2022-04-11 11:15:00,179.18,179.49,179.09,179.16,5895.0,178.3608,178.6694,178.2712,178.3409,5895.0
2022-04-11 11:20:00,179.16,179.19,178.91,179.09,10199.0,178.3409,178.3707,178.092,178.2712,10199.0
2022-04-11 11:25:00,179.1,179.38,178.88,179.36,10983.0,178.2811,178.5599,178.0621,178.54,10983.0
2022-04-11 11:30:00,179.36,179.64,179.32,179.4,4163.0,178.54,178.8187,178.5001,178.5798,4163.0
2022-04-11 11:35:00,179.49,179.73,179.47,179.5,5353.0,178.6694,178.9083,178.6495,178.6793,5353.0
2022-04-11 11:40:00,179.43,179.68,179.3,179.66,3910.0,178.6096,178.8585,178.4802,178.8386,3910.0
2022-04-11 11:45:00,179.76,179.85,179.27,179.28,6125.0,178.9381,179.0277,178.4504,178.4603,6125.0
2022-04-11 11:50:00,179.25,179.5,179.15,179.49,4215.0,178.4305,178.6793,178.3309,178.6694,4215.0
2022-04-11 11:55:00,179.44,179.67,179.4,179.66,4516.0,178.6196,178.8485,178.5798,178.8386,4516.0
2022-04-11 12:00:00,179.61,179.65,179.22,179.39,3893.0,178.7888,178.8286,178.4006,178.5698,3893.0
2022-04-11 12:05:00,179.42,179.63,179.1,179.26,11220.0,178.5997,178.8087,178.2811,178.4404,11220.0
2022-04-11 12:10:00,179.33,179.33,178.97,178.99,2028.0,178.5101,178.5101,178.1517,178.1716,2028.0
2022-04-11 12:15:00,179.11,179.32,179.11,179.16,2005.0,178.2911,178.5001,178.2911,178.3409,2005.0
2022-04-11 12:20:00,179.18,179.18,178.86,178.86,3247.0,178.3608,178.3608,178.0422,178.0422,3247.0
2022-04-11 12:25:00,178.74,178.78,178.57,178.65,3236.0,177.9228,177.9626,177.7536,177.8332,3236.0
2022-04-11 12:30:00,178.58,178.66,178.38,178.45,4745.0,177.7635,177.8432,177.5644,177.6341,4745.0
2022-04-11 12:35:00,178.47,178.68,178.41,178.62,3152.0,177.654,177.8631,177.5943,177.8033,3152.0
2022-04-11 12:40:00,178.53,178.56,178.12,178.12,6154.0,177.7137,177.7436,177.3056,177.3056,6154.0
2022-04-11 12:45:00,178.16,178.34,178.08,178.3,3944.0,177.3454,177.5246,177.2658,177.4848,3944.0
2022-04-11 12:50:00,178.21,178.44,177.76,177.87,4028.0,177.3952,177.6242,176.9473,177.0568,4028.0
2022-04-11 12:55:00,177.96,178.41,177.88,178.41,6128.0,177.1464,177.5943,177.0667,177.5943,6128.0
2022-04-11 13:00:00,178.32,178.88,178.31,178.88,4825.0,177.5047,178.0621,177.4948,178.0621,4825.0
2022-04-11 13:05:00,178.87,179.02,178.75,178.78,4800.0,178.0522,178.2015,177.9327,177.9626,4800.0
2022-04-11 13:10:00,178.74,178.74,178.5,178.6,4114.0,177.9228,177.9228,177.6839,177.7834,4114.0
2022-04-11 13:15:00,178.5,178.52,178.17,178.28,3366.0,177.6839,177.7038,177.3554,177.4649,3366.0
2022-04-11 13:20:00,178.42,178.61,178.28,178.33,5494.0,177.6043,177.7934,177.4649,177.5147,5494.0
2022-04-11 13:25:00,178.41,178.79,178.41,178.78,4001.0,177.5943,177.9726,177.5943,177.9626,4001.0
2022-04-11 13:30:00,178.86,179.11,178.85,179.0,2450.0,178.0422,178.2911,178.0323,178.1816,2450.0
2022-04-11 13:35:00,179.07,179.08,178.55,178.55,3396.0,178.2513,178.2612,177.7337,177.7337,3396.0
2022-04-11 13:40:00,178.74,178.89,178.64,178.68,2575.0,177.9228,178.0721,177.8232,177.8631,2575.0
2022-04-11 13:45:00,178.62,178.71,178.35,178.35,7131.0,177.8033,177.8929,177.5346,177.5346,7131.0
2022-04-11 13:50:00,178.22,178.47,178.15,178.45,3594.0,177.4052,177.654,177.3355,177.6341,3594.0
2022-04-11 13:55:00,178.5,178.78,178.44,178.71,3943.0,177.6839,177.9626,177.6242,177.8929,3943.0
2022-04-11 14:00:00,178.66,178.66,178.3,178.46,4061.0,177.8432,177.8432,177.4848,177.6441,4061.0
2022-04-11 14:05:00,178.49,178.85,178.37,178.56,5929.0,177.6739,178.0323,177.5545,177.7436,5929.0
2022-04-11 14:10:00,178.4,178.62,178.02,178.02,4924.0,177.5843,177.8033,177.2061,177.2061,4924.0
2022-04-11 14:15:00,177.92,177.92,177.5,177.5,8710.0,177.1065,177.1065,176.6885,176.6885,8710.0
2022-04-11 14:20:00,177.5,177.68,177.39,177.59,5063.0,176.6885,176.8676,176.579,176.778,5063.0
2022-04-11 14:25:00,177.5,177.84,177.5,177.84,3931.0,176.6885,177.0269,176.6885,177.0269,3931.0
2022-04-11 14:30:00,177.81,177.97,177.61,177.95,4673.0,176.997,177.1563,176.798,177.1364,4673.0
2022-04-11 14:35:00,177.97,177.97,177.7,177.79,2475.0,177.1563,177.1563,176.8875,176.9771,2475.0
2022-04-11 14:40:00,177.82,177.92,177.57,177.75,4734.0,177.007,177.1065,176.7581,176.9373,4734.0
2022-04-11 14:45:00,177.8,178.54,177.72,178.54,15223.0,176.9871,177.7237,176.9075,177.7237,15223.0
2022-04-11 14:50:00,178.55,178.65,178.41,178.51,7237.0,177.7337,177.8332,177.5943,177.6938,7237.0
2022-04-11 14:55:00,178.54,178.69,178.45,178.52,5641.0,177.7237,177.873,177.6341,177.7038,5641.0
2022-04-11 15:00:00,178.53,178.62,178.05,178.06,3136.0,177.7137,177.8033,177.2359,177.2459,3136.0
2022-04-11 15:05:00,178.0,178.44,177.84,178.37,14770.0,177.1862,177.6242,177.0269,177.5545,14770.0
2022-04-11 15:10:00,178.56,178.58,178.25,178.25,3767.0,177.7436,177.7635,177.435,177.435,3767.0
2022-04-11 15:15:00,178.33,178.45,177.98,178.27,9820.0,177.5147,177.6341,177.1663,177.4549,9820.0
2022-04-11 15:20:00,178.28,178.38,178.16,178.3,5144.0,177.4649,177.5644,177.3454,177.4848,5144.0
2022-04-11 15:25:00,178.27,178.27,177.92,178.0,5445.0,177.4549,177.4549,177.1065,177.1862,5445.0
2022-04-11 15:30:00,178.03,178.15,177.94,177.98,10651.0,177.216,177.3355,177.1264,177.1663,10651.0
2022-04-11 15:35:00,177.92,178.02,177.71,177.88,9311.0,177.1065,177.2061,176.8975,177.0667,9311.0
2022-04-11 15:40:00,177.87,178.04,177.53,177.75,10813.0,177.0568,177.226,176.7183,176.9373,10813.0
2022-04-11 15:45:00,177.75,177.75,177.27,177.36,46394.0,176.9373,176.9373,176.4595,176.5491,46394.0
2022-04-11 15:50:00,177.33,177.35,176.9,176.93,39325.0,176.5192,176.5391,176.0912,176.1211,39325.0
2022-04-11 15:55:00,176.9,177.36,176.65,177.32,77435.0,176.0912,176.5491,175.8423,176.5093,77435.0
2022-04-12 09:30:00,180.94,181.57,179.14,179.5,47218.0,180.1127,180.7399,178.321,178.6793,47218.0
2022-04-12 09:35:00,179.87,180.48,178.5,180.06,16603.0,179.0476,179.6548,177.6839,179.2368,16603.0
2022-04-12 09:40:00,180.32,181.65,180.04,181.41,23828.0,179.4956,180.8195,179.2168,180.5806,23828.0
2022-04-12 09:45:00,181.53,181.76,180.5,180.56,17530.0,180.7,180.929,179.6747,179.7345,17530.0
2022-04-12 09:50:00,180.65,181.3,180.07,180.85,11334.0,179.8241,180.4711,179.2467,180.0231,11334.0
2022-04-12 09:55:00,181.04,181.25,180.74,181.14,9302.0,180.2123,180.4213,179.9136,180.3118,9302.0
2022-04-12 10:00:00,181.09,181.21,180.39,181.12,8566.0,180.262,180.3815,179.5652,180.2919,8566.0
2022-04-12 10:05:00,180.96,181.18,180.63,181.16,4895.0,180.1326,180.3516,179.8041,180.3317,4895.0
2022-04-12 10:10:00,181.14,181.33,180.39,180.58,14943.0,180.3118,180.5009,179.5652,179.7544,14943.0
2022-04-12 10:15:00,180.52,180.55,179.64,179.71,10116.0,179.6947,179.7245,178.8187,178.8884,10116.0
2022-04-12 10:20:00,179.9,180.48,179.9,180.36,4660.0,179.0775,179.6548,179.0775,179.5354,4660.0
2022-04-12 10:25:00,180.46,180.66,180.08,180.09,4089.0,179.6349,179.834,179.2567,179.2666,4089.0
2022-04-12 10:30:00,180.0,180.19,179.88,180.09,3200.0,179.177,179.3662,179.0576,179.2666,3200.0
2022-04-12 10:35:00,180.13,180.54,179.5,179.53,5622.0,179.3064,179.7146,178.6793,178.7092,5622.0
2022-04-12 10:40:00,179.65,179.92,179.19,179.92,12392.0,178.8286,179.0974,178.3707,179.0974,12392.0
2022-04-12 10:45:00,179.77,180.48,179.51,179.61,13680.0,178.9481,179.6548,178.6893,178.7888,13680.0
2022-04-12 10:50:00,179.52,179.52,179.0,179.29,27505.0,178.6992,178.6992,178.1816,178.4703,27505.0
2022-04-12 10:55:00,179.21,179.8,179.19,179.5,15857.0,178.3906,178.9779,178.3707,178.6793,15857.0
2022-04-12 11:00:00,179.49,180.06,179.43,180.0,11038.0,178.6694,179.2368,178.6096,179.177,11038.0
2022-04-12 11:05:00,180.03,180.44,179.65,180.19,5200.0,179.2069,179.615,178.8286,179.3662,5200.0
2022-04-12 11:10:00,180.07,180.25,179.85,180.2,5574.0,179.2467,179.4259,179.0277,179.3761,5574.0
2022-04-12 11:15:00,180.24,180.34,179.9,179.9,3969.0,179.4159,179.5155,179.0775,179.0775,3969.0
2022-04-12 11:20:00,179.92,180.27,179.69,180.08,5580.0,179.0974,179.4458,178.8684,179.2567,5580.0
2022-04-12 11:25:00,180.19,181.26,180.19,181.13,11064.0,179.3662,180.4313,179.3662,180.3019,11064.0
2022-04-12 11:30:00,181.13,181.35,180.88,181.04,11700.0,180.3019,180.5209,180.053,180.2123,11700.0
2022-04-12 11:35:00,181.06,181.06,180.41,180.68,4882.0,180.2322,180.2322,179.5852,179.8539,4882.0
2022-04-12 11:40:00,180.67,180.67,180.37,180.46,4551.0,179.844,179.844,179.5453,179.6349,4551.0
2022-04-12 11:45:00,180.47,180.5,180.08,180.21,3500.0,179.6449,179.6747,179.2567,179.3861,3500.0
2022-04-12 11:50:00,180.23,180.23,179.94,179.97,2979.0,179.406,179.406,179.1173,179.1472,2979.0
2022-04-12 11:55:00,179.82,179.89,179.5,179.59,7809.0,178.9979,179.0675,178.6793,178.7689,7809.0
2022-04-12 12:00:00,179.62,179.62,179.36,179.54,3500.0,178.7988,178.7988,178.54,178.7191,3500.0
2022-04-12 12:05:00,179.41,179.45,178.95,179.05,4622.0,178.5897,178.6295,178.1318,178.2314,4622.0
2022-04-12 12:10:00,179.06,179.12,178.87,179.0,3410.0,178.2413,178.3011,178.0522,178.1816,3410.0
2022-04-12 12:15:00,178.97,179.41,178.89,179.09,3936.0,178.1517,178.5897,178.0721,178.2712,3936.0
2022-04-12 12:20:00,178.98,179.03,178.58,178.68,3200.0,178.1617,178.2115,177.7635,177.8631,3200.0
2022-04-12 12:25:00,178.58,178.79,178.43,178.54,9566.0,177.7635,177.9726,177.6142,177.7237,9566.0
2022-04-12 12:30:00,178.58,178.84,178.53,178.76,5876.0,177.7635,178.0223,177.7137,177.9427,5876.0
2022-04-12 12:35:00,178.63,178.97,178.61,178.87,5200.0,177.8133,178.1517,177.7934,178.0522,5200.0
2022-04-12 12:40:00,178.98,179.07,178.73,178.84,5338.0,178.1617,178.2513,177.9128,178.0223,5338.0
2022-04-12 12:45:00,179.05,179.11,178.72,179.06,9813.0,178.2314,178.2911,177.9029,178.2413,9813.0
2022-04-12 12:50:00,178.93,179.27,178.79,178.84,10488.0,178.1119,178.4504,177.9726,178.0223,10488.0
2022-04-12 12:55:00,178.8,179.05,178.8,178.99,8726.0,177.9825,178.2314,177.9825,178.1716,8726.0
2022-04-12 13:00:00,178.87,179.08,178.68,178.88,15455.0,178.0522,178.2612,177.8631,178.0621,15455.0
2022-04-12 13:05:00,178.9,179.23,178.9,179.06,5439.0,178.0821,178.4105,178.0821,178.2413,5439.0
2022-04-12 13:10:00,179.07,179.84,179.07,179.75,9688.0,178.2513,179.0178,178.2513,178.9282,9688.0
2022-04-12 13:15:00,179.76,179.81,179.24,179.48,5315.0,178.9381,178.9879,178.4205,178.6594,5315.0
2022-04-12 13:20:00,179.64,179.74,179.31,179.45,6045.0,178.8187,178.9182,178.4902,178.6295,6045.0
2022-04-12 13:25:00,179.42,179.42,179.09,179.22,6169.0,178.5997,178.5997,178.2712,178.4006,6169.0
2022-04-12 13:30:00,179.26,179.44,178.98,179.32,5643.0,178.4404,178.6196,178.1617,178.5001,5643.0
2022-04-12 13:35:00,179.21,179.21,178.83,178.83,2800.0,178.3906,178.3906,178.0124,178.0124,2800.0
2022-04-12 13:40:00,178.81,178.97,178.54,178.62,5223.0,177.9925,178.1517,177.7237,177.8033,5223.0
2022-04-12 13:45:00,178.55,178.63,178.35,178.56,5274.0,177.7337,177.8133,177.5346,177.7436,5274.0
2022-04-12 13:50:00,178.53,178.54,178.24,178.35,11450.0,177.7137,177.7237,177.4251,177.5346,11450.0
2022-04-12 13:55:00,178.2,178.35,177.9,178.19,13234.0,177.3853,177.5346,177.0866,177.3753,13234.0
2022-04-12 14:00:00,178.18,178.79,178.0,178.7,9102.0,177.3653,177.9726,177.1862,177.883,9102.0
2022-04-12 14:05:00,178.66,178.8,178.2,178.27,6441.0,177.8432,177.9825,177.3853,177.4549,6441.0
2022-04-12 14:10:00,178.41,178.45,177.94,177.95,6533.0,177.5943,177.6341,177.1264,177.1364,6533.0
2022-04-12 14:15:00,177.91,177.91,177.42,177.5,18860.0,177.0966,177.0966,176.6088,176.6885,18860.0
2022-04-12 14:20:00,177.5,177.79,177.5,177.68,6476.0,176.6885,176.9771,176.6885,176.8676,6476.0
2022-04-12 14:25:00,177.67,177.82,177.48,177.48,22044.0,176.8577,177.007,176.6686,176.6686,22044.0
2022-04-12 14:30:00,177.45,177.6,177.14,177.56,8723.0,176.6387,176.788,176.3301,176.7482,8723.0
2022-04-12 14:35:00,177.5,177.92,177.46,177.68,9327.0,176.6885,177.1065,176.6486,176.8676,9327.0
2022-04-12 14:40:00,177.7,177.98,177.54,177.62,9726.0,176.8875,177.1663,176.7283,176.8079,9726.0
2022-04-12 14:45:00,177.86,178.24,177.8,178.11,5164.0,177.0468,177.4251,176.9871,177.2957,5164.0
2022-04-12 14:50:00,178.0,178.22,177.71,178.04,5918.0,177.1862,177.4052,176.8975,177.226,5918.0
2022-04-12 14:55:00,178.03,178.31,177.78,178.09,7852.0,177.216,177.4948,176.9672,177.2758,7852.0
2022-04-12 15:00:00,177.98,178.11,177.34,177.44,8674.0,177.1663,177.2957,176.5292,176.6287,8674.0
2022-04-12 15:05:00,177.49,177.56,177.08,177.19,6854.0,176.6785,176.7482,176.2704,176.3799,6854.0
2022-04-12 15:10:00,177.21,177.3,177.03,177.23,7651.0,176.3998,176.4894,176.2206,176.4197,7651.0
2022-04-12 15:15:00,177.23,177.54,177.13,177.54,13940.0,176.4197,176.7283,176.3202,176.7283,13940.0
2022-04-12 15:20:00,177.54,177.78,177.5,177.65,19805.0,176.7283,176.9672,176.6885,176.8378,19805.0
2022-04-12 15:25:00,177.62,177.62,177.18,177.38,9674.0,176.8079,176.8079,176.3699,176.569,9674.0
2022-04-12 15:30:00,177.34,177.62,177.16,177.31,11622.0,176.5292,176.8079,176.35,176.4993,11622.0
2022-04-12 15:35:00,177.35,177.93,177.3,177.86,13495.0,176.5391,177.1165,176.4894,177.0468,13495.0
2022-04-12 15:40:00,177.8,178.0,177.5,177.53,12648.0,176.9871,177.1862,176.6885,176.7183,12648.0
2022-04-12 15:45:00,177.49,178.33,177.32,178.33,40738.0,176.6785,177.5147,176.5093,177.5147,40738.0
2022-04-12 15:50:00,178.2,178.77,177.79,178.72,60081.0,177.3853,177.9527,176.9771,177.9029,60081.0
2022-04-12 15:55:00,178.75,178.85,178.32,178.65,140054.0,177.9327,178.0323,177.5047,177.8332,140054.0
2022-04-13 09:30:00,181.0,185.75,180.86,185.48,92938.0,180.1725,184.9007,180.0331,184.632,92938.0
2022-04-13 09:35:00,185.5,186.0,184.41,185.22,73920.0,184.6519,185.1496,183.5669,184.3732,73920.0
2022-04-13 09:40:00,185.21,185.5,183.61,184.32,41416.0,184.3632,184.6519,182.7705,183.4773,41416.0
2022-04-13 09:45:00,184.02,185.1,183.6,184.81,18679.0,183.1786,184.2537,182.7606,183.965,18679.0
2022-04-13 09:50:00,184.88,185.11,184.16,184.37,16349.0,184.0347,184.2637,183.318,183.527,16349.0
2022-04-13 09:55:00,184.7,185.07,183.78,184.1,23040.0,183.8555,184.2238,182.9397,183.2583,23040.0
2022-04-13 10:00:00,184.06,184.25,183.6,183.91,17236.0,183.2185,183.4076,182.7606,183.0692,17236.0
2022-04-13 10:05:00,183.94,184.43,183.82,183.85,16995.0,183.099,183.5868,182.9796,183.0094,16995.0
2022-04-13 10:10:00,183.84,184.56,183.7,184.0,11616.0,182.9995,183.7162,182.8601,183.1587,11616.0
2022-04-13 10:15:00,183.97,185.25,183.96,185.07,19737.0,183.1289,184.403,183.1189,184.2238,19737.0
2022-04-13 10:20:00,185.15,185.52,184.92,185.35,21219.0,184.3035,184.6718,184.0745,184.5026,21219.0
2022-04-13 10:25:00,185.43,185.63,184.64,184.64,10416.0,184.5822,184.7813,183.7958,183.7958,10416.0
2022-04-13 10:30:00,184.62,185.63,184.61,185.48,13613.0,183.7759,184.7813,183.766,184.632,13613.0
2022-04-13 10:35:00,185.48,185.68,184.91,184.91,33317.0,184.632,184.8311,184.0646,184.0646,33317.0
2022-04-13 10:40:00,184.83,185.4,184.51,185.39,14909.0,183.9849,184.5523,183.6664,184.5424,14909.0
2022-04-13 10:45:00,185.64,185.78,185.07,185.13,8171.0,184.7912,184.9306,184.2238,184.2836,8171.0
2022-04-13 10:50:00,185.26,185.41,185.12,185.12,7115.0,184.413,184.5623,184.2736,184.2736,7115.0
2022-04-13 10:55:00,185.06,185.2,184.51,184.8,9181.0,184.2139,184.3533,183.6664,183.9551,9181.0
2022-04-13 11:00:00,184.86,185.4,184.68,185.22,18444.0,184.0148,184.5523,183.8356,184.3732,18444.0
2022-04-13 11:05:00,185.22,185.35,184.9,184.93,12014.0,184.3732,184.5026,184.0546,184.0845,12014.0
2022-04-13 11:10:00,185.0,185.12,184.87,184.89,4956.0,184.1542,184.2736,184.0248,184.0447,4956.0
2022-04-13 11:15:00,184.98,185.35,184.98,185.28,5892.0,184.1343,184.5026,184.1343,184.4329,5892.0
2022-04-13 11:20:00,185.5,185.66,185.4,185.53,10587.0,184.6519,184.8112,184.5523,184.6817,10587.0
2022-04-13 11:25:00,185.46,185.73,185.29,185.53,12245.0,184.6121,184.8808,184.4428,184.6817,12245.0
2022-04-13 11:30:00,185.67,186.44,185.65,186.18,14382.0,184.8211,185.5876,184.8012,185.3288,14382.0
2022-04-13 11:35:00,186.13,186.22,185.73,186.14,13289.0,185.279,185.3686,184.8808,185.289,13289.0
2022-04-13 11:40:00,186.13,186.14,185.79,185.79,6514.0,185.279,185.289,184.9406,184.9406,6514.0
2022-04-13 11:45:00,185.82,185.9,185.44,185.5,6562.0,184.9704,185.0501,184.5922,184.6519,6562.0
2022-04-13 11:50:00,185.46,185.46,185.11,185.18,6126.0,184.6121,184.6121,184.2637,184.3333,6126.0
2022-04-13 11:55:00,185.11,185.32,184.83,184.83,13457.0,184.2637,184.4727,183.9849,183.9849,13457.0
2022-04-13 12:00:00,184.89,185.2,184.64,185.13,4497.0,184.0447,184.3533,183.7958,184.2836,4497.0
2022-04-13 12:05:00,185.2,185.25,184.85,184.85,5728.0,184.3533,184.403,184.0049,184.0049,5728.0
2022-04-13 12:10:00,184.88,185.15,184.83,185.12,5317.0,184.0347,184.3035,183.9849,184.2736,5317.0
2022-04-13 12:15:00,185.22,185.31,185.05,185.19,6317.0,184.3732,184.4628,184.2039,184.3433,6317.0
2022-04-13 12:20:00,185.15,185.48,185.08,185.4,5723.0,184.3035,184.632,184.2338,184.5523,5723.0
2022-04-13 12:25:00,185.48,185.63,185.16,185.43,18087.0,184.632,184.7813,184.3134,184.5822,18087.0
2022-04-13 12:30:00,185.45,185.62,185.34,185.56,5248.0,184.6021,184.7713,184.4926,184.7116,5248.0
2022-04-13 12:35:00,185.51,185.85,185.38,185.71,11550.0,184.6618,185.0003,184.5324,184.8609,11550.0
2022-04-13 12:40:00,185.71,185.87,185.6,185.81,9288.0,184.8609,185.0202,184.7514,184.9605,9288.0
2022-04-13 12:45:00,185.75,185.9,185.65,185.81,11053.0,184.9007,185.0501,184.8012,184.9605,11053.0
2022-04-13 12:50:00,185.82,185.93,185.63,185.86,8565.0,184.9704,185.0799,184.7813,185.0102,8565.0
2022-04-13 12:55:00,185.92,185.95,185.74,185.87,7550.0,185.07,185.0998,184.8908,185.0202,7550.0
2022-04-13 13:00:00,185.88,185.88,185.65,185.65,4000.0,185.0301,185.0301,184.8012,184.8012,4000.0
2022-04-13 13:05:00,185.65,185.85,185.52,185.84,5229.0,184.8012,185.0003,184.6718,184.9903,5229.0
2022-04-13 13:10:00,185.81,186.34,185.77,186.3,10447.0,184.9605,185.488,184.9206,185.4482,10447.0
2022-04-13 13:15:00,186.25,186.49,186.19,186.36,10895.0,185.3985,185.6374,185.3387,185.508,10895.0
2022-04-13 13:20:00,186.31,186.69,186.22,186.61,8619.0,185.4582,185.8364,185.3686,185.7568,8619.0
2022-04-13 13:25:00,186.66,186.89,186.52,186.78,9335.0,185.8066,186.0355,185.6672,185.926,9335.0
2022-04-13 13:30:00,186.8,186.9,186.67,186.82,7523.0,185.9459,186.0455,185.8165,185.9658,7523.0
2022-04-13 13:35:00,186.85,187.21,186.85,186.99,13353.0,185.9957,186.3541,185.9957,186.1351,13353.0
2022-04-13 13:40:00,187.0,187.75,186.92,187.5,26376.0,186.145,186.8916,186.0654,186.6427,26376.0
2022-04-13 13:45:00,187.52,187.52,186.85,186.86,9768.0,186.6626,186.6626,185.9957,186.0057,9768.0
2022-04-13 13:50:00,186.9,186.9,186.6,186.67,9891.0,186.0455,186.0455,185.7469,185.8165,9891.0
2022-04-13 13:55:00,186.68,187.04,186.38,187.01,8417.0,185.8265,186.1848,185.5279,186.155,8417.0
2022-04-13 14:00:00,187.0,187.01,186.75,186.97,4745.0,186.145,186.155,185.8962,186.1152,4745.0
2022-04-13 14:05:00,186.96,187.19,186.82,187.13,5698.0,186.1052,186.3342,185.9658,186.2744,5698.0
2022-04-13 14:10:00,187.05,187.07,186.71,186.8,6386.0,186.1948,186.2147,185.8563,185.9459,6386.0
2022-04-13 14:15:00,186.73,187.02,186.73,186.96,7926.0,185.8763,186.1649,185.8763,186.1052,7926.0
2022-04-13 14:20:00,187.06,187.34,187.04,187.09,7110.0,186.2047,186.4835,186.1848,186.2346,7110.0
2022-04-13 14:25:00,187.12,187.12,186.93,186.99,4639.0,186.2645,186.2645,186.0753,186.1351,4639.0
2022-04-13 14:30:00,187.04,187.08,186.74,186.93,8077.0,186.1848,186.2247,185.8862,186.0753,8077.0
2022-04-13 14:35:00,186.91,187.03,186.83,186.83,8434.0,186.0554,186.1749,185.9758,185.9758,8434.0
2022-04-13 14:40:00,186.8,187.03,186.78,187.0,3700.0,185.9459,186.1749,185.926,186.145,3700.0
2022-04-13 14:45:00,186.97,187.0,186.7,186.78,9087.0,186.1152,186.145,185.8464,185.926,9087.0
2022-04-13 14:50:00,186.81,186.95,186.81,186.84,4010.0,185.9559,186.0953,185.9559,185.9858,4010.0
2022-04-13 14:55:00,186.84,186.85,186.6,186.68,10364.0,185.9858,185.9957,185.7469,185.8265,10364.0
2022-04-13 15:00:00,186.68,186.68,186.28,186.34,10705.0,185.8265,185.8265,185.4283,185.488,10705.0
2022-04-13 15:05:00,186.33,186.86,186.33,186.7,12894.0,185.4781,186.0057,185.4781,185.8464,12894.0
2022-04-13 15:10:00,186.68,186.78,186.54,186.78,45792.0,185.8265,185.926,185.6871,185.926,45792.0
2022-04-13 15:15:00,186.85,187.1,186.85,186.98,9012.0,185.9957,186.2446,185.9957,186.1251,9012.0
2022-04-13 15:20:00,186.93,187.18,186.89,187.14,14971.0,186.0753,186.3242,186.0355,186.2844,14971.0
2022-04-13 15:25:00,187.19,187.21,186.88,186.93,18494.0,186.3342,186.3541,186.0256,186.0753,18494.0
2022-04-13 15:30:00,186.92,187.14,186.9,187.05,17693.0,186.0654,186.2844,186.0455,186.1948,17693.0
2022-04-13 15:35:00,187.1,187.25,187.0,187.17,23099.0,186.2446,186.3939,186.145,186.3142,23099.0
2022-04-13 15:40:00,187.15,187.2,187.0,187.06,29061.0,186.2943,186.3441,186.145,186.2047,29061.0
2022-04-13 15:45:00,187.06,187.17,186.85,187.04,29295.0,186.2047,186.3142,185.9957,186.1848,29295.0
2022-04-13 15:50:00,187.08,187.28,186.63,187.15,86957.0,186.2247,186.4237,185.7767,186.2943,86957.0
2022-04-13 15:55:00,187.16,187.43,187.1,187.41,143697.0,186.3043,186.5731,186.2446,186.5531,143697.0
2022-04-14 09:30:00,187.25,192.0,187.25,192.0,101675.0,186.3939,191.1222,186.3939,191.1222,101675.0
2022-04-14 09:35:00,192.0,192.5,190.35,191.7,61818.0,191.1222,191.6199,189.4797,190.8235,61818.0
2022-04-14 09:40:00,191.72,192.5,189.03,189.37,111263.0,190.8434,191.6199,188.1657,188.5042,111263.0
2022-04-14 09:45:00,189.2,191.39,189.2,190.89,57182.0,188.335,190.515,188.335,190.0172,57182.0
2022-04-14 09:50:00,190.79,191.21,189.92,191.21,36948.0,189.9177,190.3358,189.0517,190.3358,36948.0
2022-04-14 09:55:00,191.21,193.0,191.16,193.0,41004.0,190.3358,192.1176,190.286,192.1176,41004.0
2022-04-14 10:00:00,193.06,193.56,192.76,192.91,29550.0,192.1773,192.675,191.8787,192.028,29550.0
2022-04-14 10:05:00,192.77,192.77,190.55,191.24,39770.0,191.8886,191.8886,189.6788,190.3656,39770.0
2022-04-14 10:10:00,191.23,192.09,191.06,191.62,39682.0,190.3557,191.2118,190.1865,190.7439,39682.0
2022-04-14 10:15:00,191.47,191.88,191.0,191.31,27414.0,190.5946,191.0027,190.1267,190.4353,27414.0
2022-04-14 10:20:00,191.22,192.14,191.11,191.89,13641.0,190.3457,191.2615,190.2362,191.0127,13641.0
2022-04-14 10:25:00,191.87,192.52,191.57,192.26,14633.0,190.9928,191.6398,190.6941,191.381,14633.0
2022-04-14 10:30:00,192.27,193.11,192.13,192.37,25977.0,191.3909,192.2271,191.2516,191.4905,25977.0
2022-04-14 10:35:00,192.33,192.7,192.0,192.31,8723.0,191.4507,191.819,191.1222,191.4307,8723.0
2022-04-14 10:40:00,192.29,192.49,191.84,192.26,12238.0,191.4108,191.6099,190.9629,191.381,12238.0
2022-04-14 10:45:00,192.22,192.34,191.73,192.03,21703.0,191.3412,191.4606,190.8534,191.152,21703.0
2022-04-14 10:50:00,191.99,192.14,191.8,191.97,18985.0,191.1122,191.2615,190.9231,191.0923,18985.0
2022-04-14 10:55:00,192.03,192.53,191.99,192.43,11712.0,191.152,191.6497,191.1122,191.5502,11712.0
2022-04-14 11:00:00,192.43,193.29,192.35,192.97,20104.0,191.5502,192.4063,191.4706,192.0877,20104.0
2022-04-14 11:05:00,192.77,193.05,192.26,192.62,21783.0,191.8886,192.1674,191.381,191.7393,21783.0
2022-04-14 11:10:00,192.56,192.87,192.15,192.36,11937.0,191.6796,191.9882,191.2715,191.4805,11937.0
2022-04-14 11:15:00,192.38,192.66,192.28,192.47,15091.0,191.5004,191.7791,191.4009,191.59,15091.0
2022-04-14 11:20:00,192.54,192.91,192.46,192.78,12463.0,191.6597,192.028,191.5801,191.8986,12463.0
2022-04-14 11:25:00,192.89,193.12,192.63,192.87,11677.0,192.0081,192.237,191.7493,191.9882,11677.0
2022-04-14 11:30:00,192.93,193.27,192.8,192.92,39887.0,192.0479,192.3864,191.9185,192.038,39887.0
2022-04-14 11:35:00,192.92,192.92,192.23,192.23,9908.0,192.038,192.038,191.3511,191.3511,9908.0
2022-04-14 11:40:00,192.23,192.7,192.23,192.39,33427.0,191.3511,191.819,191.3511,191.5104,33427.0
2022-04-14 11:45:00,192.43,192.55,192.05,192.42,20775.0,191.5502,191.6696,191.1719,191.5402,20775.0
2022-04-14 11:50:00,192.57,192.58,192.2,192.31,7600.0,191.6896,191.6995,191.3212,191.4307,7600.0
2022-04-14 11:55:00,192.45,192.5,192.15,192.2,10477.0,191.5701,191.6199,191.2715,191.3212,10477.0
2022-04-14 12:00:00,192.13,192.58,192.06,192.28,11972.0,191.2516,191.6995,191.1819,191.4009,11972.0
2022-04-14 12:05:00,192.19,193.05,192.17,192.82,25599.0,191.3113,192.1674,191.2914,191.9384,25599.0
2022-04-14 12:10:00,192.86,193.28,192.74,192.77,37014.0,191.9782,192.3963,191.8588,191.8886,37014.0
2022-04-14 12:15:00,192.84,192.95,192.39,192.56,11745.0,191.9583,192.0678,191.5104,191.6796,11745.0
2022-04-14 12:20:00,192.61,192.68,191.97,192.09,10065.0,191.7294,191.7991,191.0923,191.2118,10065.0
2022-04-14 12:25:00,192.09,192.19,191.91,191.95,22284.0,191.2118,191.3113,191.0326,191.0724,22284.0
2022-04-14 12:30:00,191.97,192.42,191.86,192.36,7843.0,191.0923,191.5402,190.9828,191.4805,7843.0
2022-04-14 12:35:00,192.42,192.69,192.26,192.5,16028.0,191.5402,191.809,191.381,191.6199,16028.0
2022-04-14 12:40:00,192.46,192.5,192.09,192.3,10912.0,191.5801,191.6199,191.2118,191.4208,10912.0
2022-04-14 12:45:00,192.22,192.39,192.0,192.19,25567.0,191.3412,191.5104,191.1222,191.3113,25567.0
2022-04-14 12:50:00,192.14,192.5,192.0,192.48,21568.0,191.2615,191.6199,191.1222,191.6,21568.0
2022-04-14 12:55:00,192.45,192.73,192.2,192.66,9750.0,191.5701,191.8488,191.3212,191.7791,9750.0
2022-04-14 13:00:00,192.67,192.67,192.36,192.48,4469.0,191.7891,191.7891,191.4805,191.6,4469.0
2022-04-14 13:05:00,192.48,192.5,192.1,192.11,11487.0,191.6,191.6199,191.2217,191.2317,11487.0
2022-04-14 13:10:00,192.11,192.24,192.0,192.08,32399.0,191.2317,191.3611,191.1222,191.2018,32399.0
2022-04-14 13:15:00,192.15,192.23,192.03,192.09,12730.0,191.2715,191.3511,191.152,191.2118,12730.0
2022-04-14 13:20:00,192.15,192.27,192.04,192.14,11381.0,191.2715,191.3909,191.162,191.2615,11381.0
2022-04-14 13:25:00,192.14,192.4,191.97,191.97,8306.0,191.2615,191.5203,191.0923,191.0923,8306.0
2022-04-14 13:30:00,191.94,192.42,191.79,191.79,26446.0,191.0624,191.5402,190.9131,190.9131,26446.0
2022-04-14 13:35:00,192.05,192.05,191.34,191.37,11153.0,191.1719,191.1719,190.4652,190.495,11153.0
2022-04-14 13:40:00,191.43,192.21,191.37,191.98,28844.0,190.5548,191.3312,190.495,191.1023,28844.0
2022-04-14 13:45:00,192.02,192.47,192.01,192.4,7114.0,191.1421,191.59,191.1321,191.5203,7114.0
2022-04-14 13:50:00,192.57,192.95,192.5,192.76,22765.0,191.6896,192.0678,191.6199,191.8787,22765.0
2022-04-14 13:55:00,192.77,192.87,192.51,192.8,40731.0,191.8886,191.9882,191.6298,191.9185,40731.0
2022-04-14 14:00:00,192.88,192.94,192.51,192.74,13756.0,191.9981,192.0579,191.6298,191.8588,13756.0
2022-04-14 14:05:00,192.65,192.79,192.54,192.68,4020.0,191.7692,191.9086,191.6597,191.7991,4020.0
2022-04-14 14:10:00,192.58,193.08,192.57,192.75,24678.0,191.6995,192.1972,191.6896,191.8687,24678.0
2022-04-14 14:15:00,192.84,192.85,192.35,192.56,7657.0,191.9583,191.9683,191.4706,191.6796,7657.0
2022-04-14 14:20:00,192.51,192.54,192.23,192.38,13550.0,191.6298,191.6597,191.3511,191.5004,13550.0
2022-04-14 14:25:00,192.42,192.73,192.2,192.63,7978.0,191.5402,191.8488,191.3212,191.7493,7978.0
2022-04-14 14:30:00,192.56,192.76,192.16,192.27,8479.0,191.6796,191.8787,191.2814,191.3909,8479.0
2022-04-14 14:35:00,192.26,192.3,192.03,192.14,9805.0,191.381,191.4208,191.152,191.2615,9805.0
2022-04-14 14:40:00,192.2,192.63,192.15,192.56,10361.0,191.3212,191.7493,191.2715,191.6796,10361.0
2022-04-14 14:45:00,192.57,192.8,192.48,192.62,11580.0,191.6896,191.9185,191.6,191.7393,11580.0
2022-04-14 14:50:00,192.73,192.83,192.3,192.39,10627.0,191.8488,191.9484,191.4208,191.5104,10627.0
2022-04-14 14:55:00,192.27,192.4,192.09,192.28,23331.0,191.3909,191.5203,191.2118,191.4009,23331.0
2022-04-14 15:00:00,192.28,192.39,192.09,192.26,12077.0,191.4009,191.5104,191.2118,191.381,12077.0
2022-04-14 15:05:00,192.28,192.28,191.86,192.03,10741.0,191.4009,191.4009,190.9828,191.152,10741.0
2022-04-14 15:10:00,192.01,192.14,191.75,192.12,9823.0,191.1321,191.2615,190.8733,191.2416,9823.0
2022-04-14 15:15:00,192.13,192.53,192.13,192.4,17128.0,191.2516,191.6497,191.2516,191.5203,17128.0
2022-04-14 15:20:00,192.42,192.52,192.24,192.32,23140.0,191.5402,191.6398,191.3611,191.4407,23140.0
2022-04-14 15:25:00,192.28,192.29,191.97,192.15,18013.0,191.4009,191.4108,191.0923,191.2715,18013.0
2022-04-14 15:30:00,192.06,192.2,191.93,192.13,34414.0,191.1819,191.3212,191.0525,191.2516,34414.0
2022-04-14 15:35:00,192.08,192.22,192.02,192.09,32271.0,191.2018,191.3412,191.1421,191.2118,32271.0
2022-04-14 15:40:00,192.12,192.54,192.07,192.5,37716.0,191.2416,191.6597,191.1918,191.6199,37716.0
2022-04-14 15:45:00,192.49,192.71,192.2,192.54,45002.0,191.6099,191.8289,191.3212,191.6597,45002.0
2022-04-14 15:50:00,192.48,192.6,192.23,192.45,86981.0,191.6,191.7194,191.3511,191.5701,86981.0
2022-04-14 15:55:00,192.41,192.44,191.53,191.66,171892.0,191.5303,191.5602,190.6543,190.7837,171892.0
2022-04-18 09:30:00,189.89,191.3,189.62,190.2,30208.0,189.0218,190.4254,188.753,189.3304,30208.0
2022-04-18 09:35:00,190.17,191.68,190.08,191.68,9279.0,189.3005,190.8036,189.2109,190.8036,9279.0
2022-04-18 09:40:00,191.24,191.3,190.39,190.79,8202.0,190.3656,190.4254,189.5195,189.9177,8202.0
2022-04-18 09:45:00,190.69,191.24,190.23,191.24,11008.0,189.8182,190.3656,189.3603,190.3656,11008.0
2022-04-18 09:50:00,191.43,191.68,190.16,190.44,11059.0,190.5548,190.8036,189.2906,189.5693,11059.0
2022-04-18 09:55:00,190.39,190.39,189.42,189.95,11508.0,189.5195,189.5195,188.554,189.0815,11508.0
2022-04-18 10:00:00,189.64,190.69,189.5,190.35,16684.0,188.773,189.8182,188.6336,189.4797,16684.0
2022-04-18 10:05:00,190.3,190.3,189.06,189.06,16760.0,189.4299,189.4299,188.1956,188.1956,16760.0
2022-04-18 10:10:00,189.08,189.13,188.41,188.71,26595.0,188.2155,188.2653,187.5486,187.8472,26595.0
2022-04-18 10:15:00,188.73,189.01,188.28,189.01,27516.0,187.8671,188.1458,187.4192,188.1458,27516.0
2022-04-18 10:20:00,189.16,190.14,188.88,190.04,9136.0,188.2951,189.2707,188.0164,189.1711,9136.0
2022-04-18 10:25:00,190.11,190.23,189.37,189.38,18645.0,189.2408,189.3603,188.5042,188.5141,18645.0
2022-04-18 10:30:00,189.46,189.65,189.09,189.19,9251.0,188.5938,188.7829,188.2255,188.325,9251.0
2022-04-18 10:35:00,189.21,189.28,188.44,189.06,4328.0,188.3449,188.4146,187.5784,188.1956,4328.0
2022-04-18 10:40:00,189.2,189.55,188.77,188.8,7603.0,188.335,188.6834,187.9069,187.9368,7603.0
2022-04-18 10:45:00,188.93,189.4,188.88,189.38,2166.0,188.0662,188.5341,188.0164,188.5141,2166.0
2022-04-18 10:50:00,189.43,189.43,188.39,188.5,8087.0,188.5639,188.5639,187.5287,187.6382,8087.0
2022-04-18 10:55:00,188.5,188.56,188.09,188.24,11650.0,187.6382,187.6979,187.23,187.3794,11650.0
2022-04-18 11:00:00,188.18,188.51,188.12,188.16,9071.0,187.3196,187.6481,187.2599,187.2997,9071.0
2022-04-18 11:05:00,188.24,188.32,187.56,187.65,10795.0,187.3794,187.459,186.7025,186.7921,10795.0
2022-04-18 11:10:00,187.64,188.12,187.55,187.71,12022.0,186.7821,187.2599,186.6925,186.8518,12022.0
2022-04-18 11:15:00,187.7,187.92,187.02,187.15,13410.0,186.8418,187.0608,186.1649,186.2943,13410.0
2022-04-18 11:20:00,187.1,187.18,186.78,186.93,7517.0,186.2446,186.3242,185.926,186.0753,7517.0
2022-04-18 11:25:00,186.96,187.11,186.6,186.78,6461.0,186.1052,186.2545,185.7469,185.926,6461.0
2022-04-18 11:30:00,186.69,186.79,186.47,186.54,7376.0,185.8364,185.936,185.6174,185.6871,7376.0
2022-04-18 11:35:00,186.63,186.64,185.95,185.97,5803.0,185.7767,185.7867,185.0998,185.1197,5803.0
2022-04-18 11:40:00,185.95,186.33,185.82,186.02,7068.0,185.0998,185.4781,184.9704,185.1695,7068.0
2022-04-18 11:45:00,185.98,186.13,185.58,185.73,6863.0,185.1297,185.279,184.7315,184.8808,6863.0
2022-04-18 11:50:00,185.68,186.27,185.68,186.15,5244.0,184.8311,185.4184,184.8311,185.2989,5244.0
2022-04-18 11:55:00,186.03,186.29,186.03,186.07,3334.0,185.1795,185.4383,185.1795,185.2193,3334.0
2022-04-18 12:00:00,185.77,185.82,185.34,185.62,2300.0,184.9206,184.9704,184.4926,184.7713,2300.0
2022-04-18 12:05:00,185.59,185.63,185.41,185.43,2243.0,184.7415,184.7813,184.5623,184.5822,2243.0
2022-04-18 12:10:00,185.5,185.65,185.42,185.45,4845.0,184.6519,184.8012,184.5722,184.6021,4845.0
2022-04-18 12:15:00,185.53,185.54,185.25,185.42,3101.0,184.6817,184.6917,184.403,184.5722,3101.0
2022-04-18 12:20:00,185.47,185.5,185.29,185.46,2884.0,184.622,184.6519,184.4428,184.6121,2884.0
2022-04-18 12:25:00,185.5,185.56,185.24,185.33,4410.0,184.6519,184.7116,184.3931,184.4827,4410.0
2022-04-18 12:30:00,185.37,185.56,185.28,185.34,3144.0,184.5225,184.7116,184.4329,184.4926,3144.0
2022-04-18 12:35:00,185.42,185.49,185.28,185.4,2309.0,184.5722,184.6419,184.4329,184.5523,2309.0
2022-04-18 12:40:00,185.4,185.53,185.29,185.53,2700.0,184.5523,184.6817,184.4428,184.6817,2700.0
2022-04-18 12:45:00,185.8,185.87,185.4,185.55,19234.0,184.9505,185.0202,184.5523,184.7017,19234.0
2022-04-18 12:50:00,185.47,185.69,185.36,185.59,6853.0,184.622,184.841,184.5125,184.7415,6853.0
2022-04-18 12:55:00,185.55,185.68,185.42,185.49,1933.0,184.7017,184.8311,184.5722,184.6419,1933.0
2022-04-18 13:00:00,185.53,185.72,185.31,185.31,2932.0,184.6817,184.8709,184.4628,184.4628,2932.0
2022-04-18 13:05:00,185.39,185.82,185.39,185.82,2887.0,184.5424,184.9704,184.5424,184.9704,2887.0
2022-04-18 13:10:00,185.94,186.06,185.79,185.84,4038.0,185.0899,185.2093,184.9406,184.9903,4038.0
2022-04-18 13:15:00,185.84,185.84,185.54,185.65,5400.0,184.9903,184.9903,184.6917,184.8012,5400.0
2022-04-18 13:20:00,185.7,185.84,185.64,185.72,3548.0,184.851,184.9903,184.7912,184.8709,3548.0
2022-04-18 13:25:00,185.73,186.05,185.71,186.0,2801.0,184.8808,185.1994,184.8609,185.1496,2801.0
2022-04-18 13:30:00,186.03,186.64,186.03,186.64,2526.0,185.1795,185.7867,185.1795,185.7867,2526.0
2022-04-18 13:35:00,186.67,186.78,186.36,186.46,15851.0,185.8165,185.926,185.508,185.6075,15851.0
2022-04-18 13:40:00,186.67,186.73,186.36,186.36,2750.0,185.8165,185.8763,185.508,185.508,2750.0
2022-04-18 13:45:00,186.34,186.93,186.3,186.75,17651.0,185.488,186.0753,185.4482,185.8962,17651.0
2022-04-18 13:50:00,186.62,186.79,186.45,186.75,3448.0,185.7668,185.936,185.5975,185.8962,3448.0
2022-04-18 13:55:00,186.79,186.88,186.42,186.53,2376.0,185.936,186.0256,185.5677,185.6772,2376.0
2022-04-18 14:00:00,186.57,186.7,186.38,186.54,4883.0,185.717,185.8464,185.5279,185.6871,4883.0
2022-04-18 14:05:00,186.53,186.59,186.28,186.39,3949.0,185.6772,185.7369,185.4283,185.5378,3949.0
2022-04-18 14:10:00,186.33,186.43,186.11,186.36,4265.0,185.4781,185.5776,185.2591,185.508,4265.0
2022-04-18 14:15:00,186.34,186.66,185.95,186.27,6481.0,185.488,185.8066,185.0998,185.4184,6481.0
2022-04-18 14:20:00,186.17,186.69,186.11,186.69,2700.0,185.3188,185.8364,185.2591,185.8364,2700.0
2022-04-18 14:25:00,186.8,186.82,186.4,186.49,3168.0,185.9459,185.9658,185.5478,185.6374,3168.0
2022-04-18 14:30:00,186.64,186.87,186.51,186.78,5548.0,185.7867,186.0156,185.6573,185.926,5548.0
2022-04-18 14:35:00,186.66,186.93,186.6,186.86,4489.0,185.8066,186.0753,185.7469,186.0057,4489.0
2022-04-18 14:40:00,186.94,186.94,186.45,186.57,4588.0,186.0853,186.0853,185.5975,185.717,4588.0
2022-04-18 14:45:00,186.58,186.58,186.3,186.34,3413.0,185.7269,185.7269,185.4482,185.488,3413.0
2022-04-18 14:50:00,186.36,186.64,186.34,186.54,2207.0,185.508,185.7867,185.488,185.6871,2207.0
2022-04-18 14:55:00,186.31,186.31,185.96,186.01,9253.0,185.4582,185.4582,185.1098,185.1596,9253.0
2022-04-18 15:00:00,186.01,186.35,186.01,186.34,7738.0,185.1596,185.498,185.1596,185.488,7738.0
2022-04-18 15:05:00,186.45,186.53,186.3,186.36,4264.0,185.5975,185.6772,185.4482,185.508,4264.0
2022-04-18 15:10:00,186.38,186.58,186.27,186.43,5100.0,185.5279,185.7269,185.4184,185.5776,5100.0
2022-04-18 15:15:00,186.33,186.52,186.25,186.26,2742.0,185.4781,185.6672,185.3985,185.4084,2742.0
2022-04-18 15:20:00,186.32,186.43,186.01,186.11,2837.0,185.4681,185.5776,185.1596,185.2591,2837.0
2022-04-18 15:25:00,186.13,186.16,185.51,185.51,8309.0,185.279,185.3089,184.6618,184.6618,8309.0
2022-04-18 15:30:00,185.46,185.93,185.27,185.69,54480.0,184.6121,185.0799,184.4229,184.841,54480.0
2022-04-18 15:35:00,185.72,185.96,185.4,185.49,23419.0,184.8709,185.1098,184.5523,184.6419,23419.0
2022-04-18 15:40:00,185.43,185.85,185.25,185.64,14973.0,184.5822,185.0003,184.403,184.7912,14973.0
2022-04-18 15:45:00,185.59,185.59,185.01,185.05,29273.0,184.7415,184.7415,184.1641,184.2039,29273.0
2022-04-18 15:50:00,185.01,185.55,184.62,185.24,43365.0,184.1641,184.7017,183.7759,184.3931,43365.0
2022-04-18 15:55:00,185.23,185.85,185.08,185.85,125783.0,184.3831,185.0003,184.2338,185.0003,125783.0
2022-04-19 09:30:00,186.83,187.99,186.17,187.58,25911.0,185.9758,187.1305,185.3188,186.7224,25911.0
2022-04-19 09:35:00,187.51,187.51,185.6,185.85,12513.0,186.6527,186.6527,184.7514,185.0003,12513.0
2022-04-19 09:40:00,185.79,186.66,185.76,186.44,11418.0,184.9406,185.8066,184.9107,185.5876,11418.0
2022-04-19 09:45:00,186.3,186.3,185.54,185.8,6356.0,185.4482,185.4482,184.6917,184.9505,6356.0
2022-04-19 09:50:00,185.74,187.2,185.61,186.99,5634.0,184.8908,186.3441,184.7614,186.1351,5634.0
2022-04-19 09:55:00,186.9,188.0,186.9,187.81,5881.0,186.0455,187.1405,186.0455,186.9513,5881.0
2022-04-19 10:00:00,187.58,188.49,187.54,188.49,20175.0,186.7224,187.6282,186.6826,187.6282,20175.0
2022-04-19 10:05:00,188.49,188.65,187.71,187.71,7650.0,187.6282,187.7875,186.8518,186.8518,7650.0
2022-04-19 10:10:00,187.69,188.01,187.65,187.65,2203.0,186.8319,187.1504,186.7921,186.7921,2203.0
2022-04-19 10:15:00,187.63,187.86,187.32,187.73,6067.0,186.7721,187.0011,186.4636,186.8717,6067.0
2022-04-19 10:20:00,187.66,188.2,187.66,188.1,5443.0,186.802,187.3395,186.802,187.24,5443.0
2022-04-19 10:25:00,188.03,188.03,187.62,187.67,3731.0,187.1703,187.1703,186.7622,186.812,3731.0
2022-04-19 10:30:00,187.81,188.36,187.71,188.19,6068.0,186.9513,187.4988,186.8518,187.3296,6068.0
2022-04-19 10:35:00,188.22,188.69,188.12,188.23,12325.0,187.3594,187.8273,187.2599,187.3694,12325.0
2022-04-19 10:40:00,188.11,188.47,188.09,188.37,10435.0,187.2499,187.6083,187.23,187.5088,10435.0
2022-04-19 10:45:00,188.27,188.28,188.05,188.24,4146.0,187.4092,187.4192,187.1902,187.3794,4146.0
2022-04-19 10:50:00,188.21,188.21,187.68,187.69,7216.0,187.3495,187.3495,186.8219,186.8319,7216.0
2022-04-19 10:55:00,187.62,187.93,187.61,187.83,5606.0,186.7622,187.0708,186.7522,186.9712,5606.0
2022-04-19 11:00:00,187.76,187.94,187.63,187.72,10418.0,186.9015,187.0807,186.7721,186.8617,10418.0
2022-04-19 11:05:00,187.65,187.83,187.52,187.53,5593.0,186.7921,186.9712,186.6626,186.6726,5593.0
2022-04-19 11:10:00,187.53,187.6,187.22,187.45,2879.0,186.6726,186.7423,186.364,186.593,2879.0
2022-04-19 11:15:00,187.43,187.58,186.91,187.04,4829.0,186.5731,186.7224,186.0554,186.1848,4829.0
2022-04-19 11:20:00,187.01,187.33,187.01,187.31,3120.0,186.155,186.4735,186.155,186.4536,3120.0
2022-04-19 11:25:00,187.41,187.6,187.16,187.4,4947.0,186.5531,186.7423,186.3043,186.5432,4947.0
2022-04-19 11:30:00,187.4,187.66,187.31,187.59,4476.0,186.5432,186.802,186.4536,186.7323,4476.0
2022-04-19 11:35:00,187.67,187.83,187.48,187.83,4781.0,186.812,186.9712,186.6228,186.9712,4781.0
2022-04-19 11:40:00,187.84,188.16,187.74,188.16,3952.0,186.9812,187.2997,186.8816,187.2997,3952.0
2022-04-19 11:45:00,188.16,188.3,188.03,188.14,8664.0,187.2997,187.4391,187.1703,187.2798,8664.0
2022-04-19 11:50:00,188.14,188.34,188.12,188.31,11008.0,187.2798,187.4789,187.2599,187.449,11008.0
2022-04-19 11:55:00,188.18,188.19,187.66,187.72,4526.0,187.3196,187.3296,186.802,186.8617,4526.0
2022-04-19 12:00:00,187.76,187.95,187.4,187.54,11768.0,186.9015,187.0907,186.5432,186.6826,11768.0
2022-04-19 12:05:00,187.59,187.62,187.29,187.44,6600.0,186.7323,186.7622,186.4337,186.583,6600.0
2022-04-19 12:10:00,187.4,187.63,187.28,187.38,7117.0,186.5432,186.7721,186.4237,186.5233,7117.0
2022-04-19 12:15:00,187.24,187.49,187.14,187.47,3099.0,186.3839,186.6328,186.2844,186.6129,3099.0
2022-04-19 12:20:00,187.35,187.43,187.26,187.31,2437.0,186.4934,186.5731,186.4038,186.4536,2437.0
2022-04-19 12:25:00,187.28,187.34,187.06,187.12,2440.0,186.4237,186.4835,186.2047,186.2645,2440.0
2022-04-19 12:30:00,187.12,187.23,186.96,187.03,6771.0,186.2645,186.374,186.1052,186.1749,6771.0
2022-04-19 12:35:00,187.12,187.18,186.79,186.79,3066.0,186.2645,186.3242,185.936,185.936,3066.0
2022-04-19 12:40:00,186.76,186.88,186.51,186.83,3247.0,185.9061,186.0256,185.6573,185.9758,3247.0
2022-04-19 12:45:00,186.79,187.03,186.74,186.87,4939.0,185.936,186.1749,185.8862,186.0156,4939.0
2022-04-19 12:50:00,186.83,187.09,186.79,187.05,4847.0,185.9758,186.2346,185.936,186.1948,4847.0
2022-04-19 12:55:00,186.99,186.99,186.82,186.82,3134.0,186.1351,186.1351,185.9658,185.9658,3134.0
2022-04-19 13:00:00,186.89,187.11,186.89,187.01,3195.0,186.0355,186.2545,186.0355,186.155,3195.0
2022-04-19 13:05:00,187.05,187.16,186.8,186.92,4183.0,186.1948,186.3043,185.9459,186.0654,4183.0
2022-04-19 13:10:00,186.8,187.05,186.79,187.05,2526.0,185.9459,186.1948,185.936,186.1948,2526.0
2022-04-19 13:15:00,186.84,186.94,186.5,186.5,4812.0,185.9858,186.0853,185.6473,185.6473,4812.0
2022-04-19 13:20:00,186.5,186.65,186.49,186.5,2921.0,185.6473,185.7966,185.6374,185.6473,2921.0
2022-04-19 13:25:00,186.44,186.44,185.81,185.93,4823.0,185.5876,185.5876,184.9605,185.0799,4823.0
2022-04-19 13:30:00,185.97,186.14,185.88,186.0,5646.0,185.1197,185.289,185.0301,185.1496,5646.0
2022-04-19 13:35:00,185.92,186.06,185.81,185.95,7740.0,185.07,185.2093,184.9605,185.0998,7740.0
2022-04-19 13:40:00,185.9,185.98,185.58,185.62,4368.0,185.0501,185.1297,184.7315,184.7713,4368.0
2022-04-19 13:45:00,185.65,185.65,185.33,185.62,18927.0,184.8012,184.8012,184.4827,184.7713,18927.0
2022-04-19 13:50:00,185.6,185.65,185.23,185.28,15826.0,184.7514,184.8012,184.3831,184.4329,15826.0
2022-04-19 13:55:00,185.3,185.3,185.08,185.08,8768.0,184.4528,184.4528,184.2338,184.2338,8768.0
2022-04-19 14:00:00,185.08,185.26,184.77,185.26,12668.0,184.2338,184.413,183.9252,184.413,12668.0
2022-04-19 14:05:00,185.28,185.28,185.02,185.18,11810.0,184.4329,184.4329,184.1741,184.3333,11810.0
2022-04-19 14:10:00,185.2,185.2,184.51,184.62,5329.0,184.3533,184.3533,183.6664,183.7759,5329.0
2022-04-19 14:15:00,184.57,184.7,184.44,184.44,8543.0,183.7261,183.8555,183.5967,183.5967,8543.0
2022-04-19 14:20:00,184.41,184.52,184.13,184.28,12258.0,183.5669,183.6764,183.2881,183.4375,12258.0
2022-04-19 14:25:00,184.24,184.46,184.15,184.2,11367.0,183.3976,183.6166,183.3081,183.3578,11367.0
2022-04-19 14:30:00,184.3,184.58,184.04,184.04,8414.0,183.4574,183.7361,183.1986,183.1986,8414.0
2022-04-19 14:35:00,184.03,184.6,184.0,184.6,9596.0,183.1886,183.756,183.1587,183.756,9596.0
2022-04-19 14:40:00,184.5,184.56,184.34,184.5,6873.0,183.6565,183.7162,183.4972,183.6565,6873.0
2022-04-19 14:45:00,184.52,184.64,184.43,184.46,11371.0,183.6764,183.7958,183.5868,183.6166,11371.0
2022-04-19 14:50:00,184.5,184.96,184.48,184.96,8911.0,183.6565,184.1144,183.6365,184.1144,8911.0
2022-04-19 14:55:00,185.0,185.77,184.94,185.75,9196.0,184.1542,184.9206,184.0944,184.9007,9196.0
2022-04-19 15:00:00,185.62,185.82,185.59,185.81,6049.0,184.7713,184.9704,184.7415,184.9605,6049.0
2022-04-19 15:05:00,185.82,186.16,185.56,186.16,8622.0,184.9704,185.3089,184.7116,185.3089,8622.0
2022-04-19 15:10:00,186.13,186.84,186.06,186.84,6901.0,185.279,185.9858,185.2093,185.9858,6901.0
2022-04-19 15:15:00,186.86,187.5,186.83,187.42,9426.0,186.0057,186.6427,185.9758,186.5631,9426.0
2022-04-19 15:20:00,187.47,187.55,187.2,187.4,9292.0,186.6129,186.6925,186.3441,186.5432,9292.0
2022-04-19 15:25:00,187.33,187.43,187.21,187.43,10802.0,186.4735,186.5731,186.3541,186.5731,10802.0
2022-04-19 15:30:00,187.44,187.74,187.36,187.36,24870.0,186.583,186.8816,186.5034,186.5034,24870.0
2022-04-19 15:35:00,187.35,187.69,187.12,187.46,36263.0,186.4934,186.8319,186.2645,186.6029,36263.0
2022-04-19 15:40:00,187.41,187.42,186.79,186.86,18259.0,186.5531,186.5631,185.936,186.0057,18259.0
2022-04-19 15:45:00,186.86,187.1,186.82,186.95,28908.0,186.0057,186.2446,185.9658,186.0953,28908.0
2022-04-19 15:50:00,186.98,187.22,186.48,186.49,28959.0,186.1251,186.364,185.6274,185.6374,28959.0
2022-04-19 15:55:00,186.37,186.43,186.01,186.37,74015.0,185.5179,185.5776,185.1596,185.5179,74015.0
2022-04-20 09:30:00,187.44,187.49,186.31,187.23,53665.0,186.583,186.6328,185.4582,186.374,53665.0
2022-04-20 09:35:00,187.19,187.87,186.96,187.24,4550.0,186.3342,187.011,186.1052,186.3839,4550.0
2022-04-20 09:40:00,186.9,187.26,185.09,185.09,20718.0,186.0455,186.4038,184.2438,184.2438,20718.0
2022-04-20 09:45:00,185.04,185.55,184.07,184.88,32332.0,184.194,184.7017,183.2284,184.0347,32332.0
2022-04-20 09:50:00,184.71,185.04,184.28,185.03,11630.0,183.8655,184.194,183.4375,184.184,11630.0
2022-04-20 09:55:00,184.91,185.05,184.18,184.98,7743.0,184.0646,184.2039,183.3379,184.1343,7743.0
2022-04-20 10:00:00,184.96,185.03,184.08,185.0,20677.0,184.1144,184.184,183.2384,184.1542,20677.0
2022-04-20 10:05:00,184.91,185.46,184.52,185.46,11565.0,184.0646,184.6121,183.6764,184.6121,11565.0
2022-04-20 10:10:00,185.59,185.85,185.24,185.78,4896.0,184.7415,185.0003,184.3931,184.9306,4896.0
2022-04-20 10:15:00,185.83,187.12,185.83,187.12,9096.0,184.9804,186.2645,184.9804,186.2645,9096.0
2022-04-20 10:20:00,187.39,187.82,187.18,187.34,11253.0,186.5332,186.9613,186.3242,186.4835,11253.0
2022-04-20 10:25:00,187.25,187.35,186.67,187.35,8983.0,186.3939,186.4934,185.8165,186.4934,8983.0
2022-04-20 10:30:00,187.31,188.8,187.16,188.8,24641.0,186.4536,187.9368,186.3043,187.9368,24641.0
2022-04-20 10:35:00,188.6,189.43,188.52,189.43,19611.0,187.7377,188.5639,187.6581,188.5639,19611.0
2022-04-20 10:40:00,189.58,190.15,189.41,189.45,19828.0,188.7132,189.2806,188.544,188.5838,19828.0
2022-04-20 10:45:00,189.27,189.6,189.08,189.28,14054.0,188.4046,188.7331,188.2155,188.4146,14054.0
2022-04-20 10:50:00,189.2,189.89,189.19,189.66,10978.0,188.335,189.0218,188.325,188.7929,10978.0
2022-04-20 10:55:00,189.74,189.74,189.22,189.22,9619.0,188.8725,188.8725,188.3549,188.3549,9619.0
2022-04-20 11:00:00,189.18,189.19,188.24,188.28,9068.0,188.3151,188.325,187.3794,187.4192,9068.0
2022-04-20 11:05:00,188.22,188.42,188.12,188.18,3307.0,187.3594,187.5585,187.2599,187.3196,3307.0
2022-04-20 11:10:00,188.13,188.22,187.62,187.97,9303.0,187.2699,187.3594,186.7622,187.1106,9303.0
2022-04-20 11:15:00,188.08,188.28,187.97,188.13,8716.0,187.2201,187.4192,187.1106,187.2699,8716.0
2022-04-20 11:20:00,188.21,188.29,187.55,188.03,24198.0,187.3495,187.4291,186.6925,187.1703,24198.0
2022-04-20 11:25:00,187.94,188.24,187.92,188.2,3134.0,187.0807,187.3794,187.0608,187.3395,3134.0
2022-04-20 11:30:00,188.25,188.63,188.2,188.53,10747.0,187.3893,187.7676,187.3395,187.668,10747.0
2022-04-20 11:35:00,188.7,188.71,188.19,188.3,14113.0,187.8373,187.8472,187.3296,187.4391,14113.0
2022-04-20 11:40:00,188.16,188.26,187.98,188.2,7133.0,187.2997,187.3993,187.1205,187.3395,7133.0
2022-04-20 11:45:00,188.2,188.43,188.03,188.03,4072.0,187.3395,187.5685,187.1703,187.1703,4072.0
2022-04-20 11:50:00,188.11,188.22,187.7,187.88,11446.0,187.2499,187.3594,186.8418,187.021,11446.0
2022-04-20 11:55:00,188.23,189.03,188.1,189.01,12689.0,187.3694,188.1657,187.24,188.1458,12689.0
2022-04-20 12:00:00,188.97,189.32,188.93,189.32,13243.0,188.106,188.4544,188.0662,188.4544,13243.0
2022-04-20 12:05:00,189.3,189.57,189.18,189.22,11532.0,188.4345,188.7033,188.3151,188.3549,11532.0
2022-04-20 12:10:00,189.23,189.26,189.0,189.21,8820.0,188.3648,188.3947,188.1359,188.3449,8820.0
2022-04-20 12:15:00,189.18,189.21,188.93,189.12,6701.0,188.3151,188.3449,188.0662,188.2553,6701.0
2022-04-20 12:20:00,189.11,189.35,189.07,189.15,10024.0,188.2454,188.4843,188.2056,188.2852,10024.0
2022-04-20 12:25:00,189.29,189.48,189.11,189.48,8196.0,188.4246,188.6137,188.2454,188.6137,8196.0
2022-04-20 12:30:00,189.59,190.09,189.57,189.89,9786.0,188.7232,189.2209,188.7033,189.0218,9786.0
2022-04-20 12:35:00,189.99,190.17,189.81,189.92,6067.0,189.1214,189.3005,188.9422,189.0517,6067.0
2022-04-20 12:40:00,189.87,189.89,189.58,189.78,7839.0,189.0019,189.0218,188.7132,188.9123,7839.0
2022-04-20 12:45:00,189.78,189.87,189.54,189.62,3571.0,188.9123,189.0019,188.6734,188.753,3571.0
2022-04-20 12:50:00,189.7,189.87,189.5,189.76,5153.0,188.8327,189.0019,188.6336,188.8924,5153.0
2022-04-20 12:55:00,189.74,189.74,189.39,189.57,6250.0,188.8725,188.8725,188.5241,188.7033,6250.0
2022-04-20 13:00:00,189.49,189.69,189.45,189.68,4544.0,188.6236,188.8227,188.5838,188.8128,4544.0
2022-04-20 13:05:00,189.73,189.73,189.33,189.53,3692.0,188.8625,188.8625,188.4644,188.6635,3692.0
2022-04-20 13:10:00,189.53,189.81,189.49,189.69,5518.0,188.6635,188.9422,188.6236,188.8227,5518.0
2022-04-20 13:15:00,189.82,189.93,189.35,189.46,6566.0,188.9521,189.0616,188.4843,188.5938,6566.0
2022-04-20 13:20:00,189.54,189.72,189.43,189.6,4766.0,188.6734,188.8526,188.5639,188.7331,4766.0
2022-04-20 13:25:00,189.66,189.66,189.38,189.4,4151.0,188.7929,188.7929,188.5141,188.5341,4151.0
2022-04-20 13:30:00,189.44,189.57,189.2,189.32,3466.0,188.5739,188.7033,188.335,188.4544,3466.0
2022-04-20 13:35:00,189.39,189.45,189.05,189.11,5800.0,188.5241,188.5838,188.1857,188.2454,5800.0
2022-04-20 13:40:00,189.11,189.27,188.99,189.27,5512.0,188.2454,188.4046,188.1259,188.4046,5512.0
2022-04-20 13:45:00,189.27,189.36,188.96,188.96,3757.0,188.4046,188.4942,188.0961,188.0961,3757.0
2022-04-20 13:50:00,188.88,188.89,188.4,188.5,5568.0,188.0164,188.0264,187.5386,187.6382,5568.0
2022-04-20 13:55:00,188.44,188.46,188.16,188.23,6160.0,187.5784,187.5983,187.2997,187.3694,6160.0
2022-04-20 14:00:00,188.17,188.3,187.71,187.84,3596.0,187.3097,187.4391,186.8518,186.9812,3596.0
2022-04-20 14:05:00,187.88,187.91,187.43,187.54,3421.0,187.021,187.0509,186.5731,186.6826,3421.0
2022-04-20 14:10:00,187.54,187.57,186.99,186.99,4503.0,186.6826,186.7124,186.1351,186.1351,4503.0
2022-04-20 14:15:00,187.0,187.06,186.45,186.45,7902.0,186.145,186.2047,185.5975,185.5975,7902.0
2022-04-20 14:20:00,186.59,186.78,186.52,186.78,3750.0,185.7369,185.926,185.6672,185.926,3750.0
2022-04-20 14:25:00,186.8,187.18,186.74,187.03,7322.0,185.9459,186.3242,185.8862,186.1749,7322.0
2022-04-20 14:30:00,186.96,187.13,186.88,186.88,3842.0,186.1052,186.2744,186.0256,186.0256,3842.0
2022-04-20 14:35:00,186.72,186.72,186.24,186.31,5532.0,185.8663,185.8663,185.3885,185.4582,5532.0
2022-04-20 14:40:00,186.33,186.48,186.29,186.37,4516.0,185.4781,185.6274,185.4383,185.5179,4516.0
2022-04-20 14:45:00,186.36,186.55,186.13,186.47,5728.0,185.508,185.6971,185.279,185.6174,5728.0
2022-04-20 14:50:00,186.5,186.55,186.07,186.07,3700.0,185.6473,185.6971,185.2193,185.2193,3700.0
2022-04-20 14:55:00,186.01,186.39,186.01,186.13,2748.0,185.1596,185.5378,185.1596,185.279,2748.0
2022-04-20 15:00:00,186.26,186.65,186.26,186.52,3000.0,185.4084,185.7966,185.4084,185.6672,3000.0
2022-04-20 15:05:00,186.49,186.72,186.37,186.65,5418.0,185.6374,185.8663,185.5179,185.7966,5418.0
2022-04-20 15:10:00,186.68,187.02,186.62,186.91,5587.0,185.8265,186.1649,185.7668,186.0554,5587.0
2022-04-20 15:15:00,186.98,186.99,186.7,186.88,7825.0,186.1251,186.1351,185.8464,186.0256,7825.0
2022-04-20 15:20:00,186.87,187.0,186.67,186.75,5223.0,186.0156,186.145,185.8165,185.8962,5223.0
2022-04-20 15:25:00,186.76,187.15,186.76,186.85,7457.0,185.9061,186.2943,185.9061,185.9957,7457.0
2022-04-20 15:30:00,186.9,187.01,186.55,186.59,7948.0,186.0455,186.155,185.6971,185.7369,7948.0
2022-04-20 15:35:00,186.61,186.9,186.55,186.69,7672.0,185.7568,186.0455,185.6971,185.8364,7672.0
2022-04-20 15:40:00,186.75,186.92,186.55,186.92,9841.0,185.8962,186.0654,185.6971,186.0654,9841.0
2022-04-20 15:45:00,186.88,187.29,186.78,187.1,15927.0,186.0256,186.4337,185.926,186.2446,15927.0
2022-04-20 15:50:00,187.12,187.15,186.11,186.4,36776.0,186.2645,186.2943,185.2591,185.5478,36776.0
2022-04-20 15:55:00,186.41,186.42,185.74,185.82,99913.0,185.5577,185.5677,184.8908,184.9704,99913.0
2022-04-21 09:30:00,193.3,196.78,192.89,194.29,190196.0,192.4162,195.8803,192.0081,193.4017,190196.0
2022-04-21 09:35:00,194.37,194.65,192.85,193.46,40672.0,193.4813,193.76,191.9683,192.5755,40672.0
2022-04-21 09:40:00,193.32,195.75,193.18,194.33,67672.0,192.4361,194.855,192.2968,193.4415,67672.0
2022-04-21 09:45:00,194.23,194.61,193.4,193.62,31982.0,193.342,193.7202,192.5158,192.7348,31982.0
2022-04-21 09:50:00,193.93,193.95,192.23,192.5,51341.0,193.0433,193.0632,191.3511,191.6199,51341.0
2022-04-21 09:55:00,192.48,193.5,192.47,192.58,30863.0,191.6,192.6153,191.59,191.6995,30863.0
2022-04-21 10:00:00,192.53,192.66,191.91,192.34,14654.0,191.6497,191.7791,191.0326,191.4606,14654.0
2022-04-21 10:05:00,192.33,193.0,191.88,192.53,32143.0,191.4507,192.1176,191.0027,191.6497,32143.0
2022-04-21 10:10:00,192.32,192.94,192.32,192.7,20880.0,191.4407,192.0579,191.4407,191.819,20880.0
2022-04-21 10:15:00,192.75,193.58,192.3,193.44,23521.0,191.8687,192.6949,191.4208,192.5556,23521.0
2022-04-21 10:20:00,193.47,193.95,192.99,193.82,51146.0,192.5854,193.0632,192.1076,192.9338,51146.0
2022-04-21 10:25:00,193.74,194.5,193.1,194.49,34749.0,192.8542,193.6107,192.2171,193.6008,34749.0
2022-04-21 10:30:00,194.49,194.71,194.37,194.68,16359.0,193.6008,193.8198,193.4813,193.7899,16359.0
2022-04-21 10:35:00,194.77,194.9,193.88,193.96,14952.0,193.8795,194.0089,192.9936,193.0732,14952.0
2022-04-21 10:40:00,194.07,194.53,193.99,194.33,18260.0,193.1827,193.6406,193.1031,193.4415,18260.0
2022-04-21 10:45:00,194.27,194.27,192.29,192.3,13794.0,193.3818,193.3818,191.4108,191.4208,13794.0
2022-04-21 10:50:00,192.29,192.64,192.2,192.35,10406.0,191.4108,191.7592,191.3212,191.4706,10406.0
2022-04-21 10:55:00,192.14,192.2,191.6,191.8,10438.0,191.2615,191.3212,190.724,190.9231,10438.0
2022-04-21 11:00:00,191.67,192.62,191.52,192.45,11558.0,190.7937,191.7393,190.6444,191.5701,11558.0
2022-04-21 11:05:00,192.57,192.57,191.0,191.0,12013.0,191.6896,191.6896,190.1267,190.1267,12013.0
2022-04-21 11:10:00,191.1,191.53,190.84,191.35,9244.0,190.2263,190.6543,189.9675,190.4751,9244.0
2022-04-21 11:15:00,191.24,191.8,191.21,191.47,8719.0,190.3656,190.9231,190.3358,190.5946,8719.0
2022-04-21 11:20:00,191.38,191.6,191.07,191.48,5872.0,190.505,190.724,190.1964,190.6045,5872.0
2022-04-21 11:25:00,191.56,191.95,191.25,191.25,7596.0,190.6842,191.0724,190.3756,190.3756,7596.0
2022-04-21 11:30:00,191.14,191.17,190.45,190.89,10048.0,190.2661,190.296,189.5793,190.0172,10048.0
2022-04-21 11:35:00,190.75,191.07,190.67,191.07,9194.0,189.8779,190.1964,189.7982,190.1964,9194.0
2022-04-21 11:40:00,190.83,190.94,190.09,190.45,17106.0,189.9575,190.067,189.2209,189.5793,17106.0
2022-04-21 11:45:00,190.36,190.45,189.81,190.4,7148.0,189.4897,189.5793,188.9422,189.5295,7148.0
2022-04-21 11:50:00,190.41,190.41,189.87,189.87,8280.0,189.5394,189.5394,189.0019,189.0019,8280.0
2022-04-21 11:55:00,189.96,190.03,189.12,189.21,5528.0,189.0915,189.1612,188.2553,188.3449,5528.0
2022-04-21 12:00:00,189.32,189.34,188.85,188.97,11828.0,188.4544,188.4743,187.9866,188.106,11828.0
2022-04-21 12:05:00,188.92,189.5,188.91,189.24,9668.0,188.0562,188.6336,188.0463,188.3748,9668.0
2022-04-21 12:10:00,189.1,189.68,189.01,189.21,5517.0,188.2354,188.8128,188.1458,188.3449,5517.0
2022-04-21 12:15:00,189.12,189.12,188.42,189.0,8606.0,188.2553,188.2553,187.5585,188.1359,8606.0
2022-04-21 12:20:00,189.02,189.1,188.53,188.65,8596.0,188.1558,188.2354,187.668,187.7875,8596.0
2022-04-21 12:25:00,188.58,188.88,188.39,188.39,9929.0,187.7178,188.0164,187.5287,187.5287,9929.0
2022-04-21 12:30:00,188.37,188.63,188.09,188.63,12608.0,187.5088,187.7676,187.23,187.7676,12608.0
2022-04-21 12:35:00,188.52,189.11,188.14,188.39,13905.0,187.6581,188.2454,187.2798,187.5287,13905.0
2022-04-21 12:40:00,188.2,188.89,188.2,188.89,18377.0,187.3395,188.0264,187.3395,188.0264,18377.0
2022-04-21 12:45:00,188.86,189.09,188.57,188.69,11804.0,187.9965,188.2255,187.7078,187.8273,11804.0
2022-04-21 12:50:00,188.71,188.72,187.63,187.64,21886.0,187.8472,187.8572,186.7721,186.7821,21886.0
2022-04-21 12:55:00,187.67,187.7,187.27,187.28,9130.0,186.812,186.8418,186.4138,186.4237,9130.0
2022-04-21 13:00:00,187.08,187.3,186.37,186.56,31438.0,186.2247,186.4437,185.5179,185.707,31438.0
2022-04-21 13:05:00,186.68,186.7,186.07,186.3,15257.0,185.8265,185.8464,185.2193,185.4482,15257.0
2022-04-21 13:10:00,186.32,186.37,185.83,185.95,20760.0,185.4681,185.5179,184.9804,185.0998,20760.0
2022-04-21 13:15:00,185.93,186.1,185.37,185.55,11032.0,185.0799,185.2491,184.5225,184.7017,11032.0
2022-04-21 13:20:00,185.53,187.2,185.52,186.81,71553.0,184.6817,186.3441,184.6718,185.9559,71553.0
2022-04-21 13:25:00,186.61,186.87,186.18,186.71,24650.0,185.7568,186.0156,185.3288,185.8563,24650.0
2022-04-21 13:30:00,186.67,186.93,186.55,186.74,10932.0,185.8165,186.0753,185.6971,185.8862,10932.0
2022-04-21 13:35:00,186.68,186.78,186.3,186.53,13853.0,185.8265,185.926,185.4482,185.6772,13853.0
2022-04-21 13:40:00,186.5,186.66,186.16,186.65,20132.0,185.6473,185.8066,185.3089,185.7966,20132.0
2022-04-21 13:45:00,186.64,187.27,186.51,186.71,12348.0,185.7867,186.4138,185.6573,185.8563,12348.0
2022-04-21 13:50:00,186.72,186.75,185.68,185.68,10041.0,185.8663,185.8962,184.8311,184.8311,10041.0
2022-04-21 13:55:00,185.73,185.82,185.19,185.21,10442.0,184.8808,184.9704,184.3433,184.3632,10442.0
2022-04-21 14:00:00,185.17,185.17,184.27,184.39,8710.0,184.3234,184.3234,183.4275,183.547,8710.0
2022-04-21 14:05:00,184.42,184.71,184.32,184.53,7847.0,183.5768,183.8655,183.4773,183.6863,7847.0
2022-04-21 14:10:00,184.44,184.58,184.1,184.12,14594.0,183.5967,183.7361,183.2583,183.2782,14594.0
2022-04-21 14:15:00,184.09,184.15,183.7,183.71,15483.0,183.2483,183.3081,182.8601,182.8701,15483.0
2022-04-21 14:20:00,183.7,183.93,183.01,183.12,28653.0,182.8601,183.0891,182.1733,182.2828,28653.0
2022-04-21 14:25:00,183.12,183.95,182.83,183.9,30786.0,182.2828,183.109,181.9941,183.0592,30786.0
2022-04-21 14:30:00,183.94,184.71,183.78,184.64,9539.0,183.099,183.8655,182.9397,183.7958,9539.0
2022-04-21 14:35:00,184.65,185.06,184.32,184.32,10852.0,183.8058,184.2139,183.4773,183.4773,10852.0
2022-04-21 14:40:00,184.39,184.54,183.75,183.75,8491.0,183.547,183.6963,182.9099,182.9099,8491.0
2022-04-21 14:45:00,183.75,183.87,183.44,183.53,4982.0,182.9099,183.0293,182.6013,182.6909,4982.0
2022-04-21 14:50:00,183.59,183.59,183.42,183.43,3803.0,182.7506,182.7506,182.5814,182.5913,3803.0
2022-04-21 14:55:00,183.35,183.5,182.96,183.09,8481.0,182.5117,182.661,182.1235,182.2529,8481.0
2022-04-21 15:00:00,183.02,183.09,182.66,182.67,8884.0,182.1832,182.2529,181.8249,181.8348,8884.0
2022-04-21 15:05:00,182.7,183.05,182.62,182.7,9075.0,181.8647,182.2131,181.785,181.8647,9075.0
2022-04-21 15:10:00,182.62,183.02,182.54,182.97,4179.0,181.785,182.1832,181.7054,182.1334,4179.0
2022-04-21 15:15:00,182.97,183.15,182.8,183.01,5486.0,182.1334,182.3126,181.9642,182.1733,5486.0
2022-04-21 15:20:00,182.95,183.42,182.76,183.42,8622.0,182.1135,182.5814,181.9244,182.5814,8622.0
2022-04-21 15:25:00,183.39,183.81,183.21,183.75,8263.0,182.5515,182.9696,182.3724,182.9099,8263.0
2022-04-21 15:30:00,183.67,183.67,182.78,182.87,20361.0,182.8302,182.8302,181.9443,182.0339,20361.0
2022-04-21 15:35:00,182.88,183.0,182.66,182.89,10880.0,182.0439,182.1633,181.8249,182.0538,10880.0
2022-04-21 15:40:00,182.9,183.17,182.83,182.99,20947.0,182.0638,182.3325,181.9941,182.1534,20947.0
2022-04-21 15:45:00,182.95,183.1,182.52,182.62,42566.0,182.1135,182.2629,181.6855,181.785,42566.0
2022-04-21 15:50:00,182.7,183.72,182.61,183.71,42913.0,181.8647,182.88,181.7751,182.8701,42913.0
2022-04-21 15:55:00,183.71,183.93,183.19,183.3,78401.0,182.8701,183.0891,182.3524,182.4619,78401.0
2022-04-22 09:30:00,182.77,184.01,182.5,183.49,32190.0,181.9344,183.1687,181.6656,182.6511,32190.0
2022-04-22 09:35:00,183.35,183.73,182.38,182.47,15806.0,182.5117,182.89,181.5461,181.6357,15806.0
2022-04-22 09:40:00,182.23,182.94,181.3,181.45,13348.0,181.3968,182.1036,180.4711,180.6204,13348.0
2022-04-22 09:45:00,181.62,182.6,181.54,182.6,9139.0,180.7896,181.7651,180.71,181.7651,9139.0
2022-04-22 09:50:00,182.67,183.32,182.2,183.02,11842.0,181.8348,182.4818,181.367,182.1832,11842.0
2022-04-22 09:55:00,183.16,184.16,183.0,183.5,10359.0,182.3226,183.318,182.1633,182.661,10359.0
2022-04-22 10:00:00,183.28,184.39,183.21,183.21,4908.0,182.442,183.547,182.3724,182.3724,4908.0
2022-04-22 10:05:00,183.21,185.0,183.21,184.99,12894.0,182.3724,184.1542,182.3724,184.1442,12894.0
2022-04-22 10:10:00,184.88,184.88,183.87,184.09,16943.0,184.0347,184.0347,183.0293,183.2483,16943.0
2022-04-22 10:15:00,184.25,184.84,183.94,184.56,12585.0,183.4076,183.9949,183.099,183.7162,12585.0
2022-04-22 10:20:00,184.42,184.42,183.27,184.17,23534.0,183.5768,183.5768,182.4321,183.328,23534.0
2022-04-22 10:25:00,184.2,184.2,183.03,183.08,8129.0,183.3578,183.3578,182.1932,182.2429,8129.0
2022-04-22 10:30:00,182.93,183.42,182.87,183.42,7078.0,182.0936,182.5814,182.0339,182.5814,7078.0
2022-04-22 10:35:00,183.32,184.02,183.3,183.78,17273.0,182.4818,183.1786,182.4619,182.9397,17273.0
2022-04-22 10:40:00,183.75,183.75,182.85,182.97,7292.0,182.9099,182.9099,182.014,182.1334,7292.0
2022-04-22 10:45:00,183.07,183.85,183.0,183.44,5400.0,182.233,183.0094,182.1633,182.6013,5400.0
2022-04-22 10:50:00,183.43,183.62,183.03,183.06,6000.0,182.5913,182.7805,182.1932,182.223,6000.0
2022-04-22 10:55:00,183.06,183.45,183.0,183.0,3122.0,182.223,182.6113,182.1633,182.1633,3122.0
2022-04-22 11:00:00,182.94,183.26,182.72,182.85,9998.0,182.1036,182.4221,181.8846,182.014,9998.0
2022-04-22 11:05:00,182.87,184.62,182.79,184.31,11698.0,182.0339,183.7759,181.9543,183.4673,11698.0
2022-04-22 11:10:00,184.3,184.54,183.86,184.4,7851.0,183.4574,183.6963,183.0194,183.5569,7851.0
2022-04-22 11:15:00,184.51,184.75,184.21,184.57,6321.0,183.6664,183.9053,183.3678,183.7261,6321.0
2022-04-22 11:20:00,184.44,184.96,184.03,184.29,8491.0,183.5967,184.1144,183.1886,183.4474,8491.0
2022-04-22 11:25:00,184.36,184.48,183.79,184.03,4608.0,183.5171,183.6365,182.9497,183.1886,4608.0
2022-04-22 11:30:00,184.09,184.28,183.87,184.13,7068.0,183.2483,183.4375,183.0293,183.2881,7068.0
2022-04-22 11:35:00,184.02,184.06,182.92,183.03,10939.0,183.1786,183.2185,182.0837,182.1932,10939.0
2022-04-22 11:40:00,182.99,182.99,182.27,182.35,6279.0,182.1534,182.1534,181.4366,181.5163,6279.0
2022-04-22 11:45:00,182.25,182.59,182.19,182.55,7011.0,181.4167,181.7552,181.357,181.7154,7011.0
2022-04-22 11:50:00,182.43,182.48,182.0,182.26,6512.0,181.5959,181.6457,181.1679,181.4267,6512.0
2022-04-22 11:55:00,182.34,182.36,181.93,182.16,6051.0,181.5063,181.5262,181.0982,181.3272,6051.0
2022-04-22 12:00:00,182.09,182.31,182.09,182.12,6601.0,181.2575,181.4765,181.2575,181.2873,6601.0
2022-04-22 12:05:00,182.11,182.3,182.07,182.23,4200.0,181.2774,181.4665,181.2376,181.3968,4200.0
2022-04-22 12:10:00,182.18,182.22,181.63,181.97,7918.0,181.3471,181.3869,180.7996,181.138,7918.0
2022-04-22 12:15:00,181.96,182.07,181.77,182.07,3128.0,181.1281,181.2376,180.9389,181.2376,3128.0
2022-04-22 12:20:00,182.14,182.55,182.14,182.36,3865.0,181.3072,181.7154,181.3072,181.5262,3865.0
2022-04-22 12:25:00,182.48,182.7,182.3,182.36,4376.0,181.6457,181.8647,181.4665,181.5262,4376.0
2022-04-22 12:30:00,182.32,182.7,182.3,182.54,6940.0,181.4864,181.8647,181.4665,181.7054,6940.0
2022-04-22 12:35:00,182.69,182.86,182.47,182.51,4013.0,181.8547,182.024,181.6357,181.6756,4013.0
2022-04-22 12:40:00,182.56,182.63,182.41,182.63,4294.0,181.7253,181.795,181.576,181.795,4294.0
2022-04-22 12:45:00,182.54,182.67,182.36,182.42,4202.0,181.7054,181.8348,181.5262,181.586,4202.0
2022-04-22 12:50:00,182.37,182.43,181.99,181.99,5271.0,181.5362,181.5959,181.1579,181.1579,5271.0
2022-04-22 12:55:00,182.07,182.15,181.91,181.95,5400.0,181.2376,181.3172,181.0783,181.1181,5400.0
2022-04-22 13:00:00,182.0,182.0,181.56,181.69,5059.0,181.1679,181.1679,180.7299,180.8593,5059.0
2022-04-22 13:05:00,181.75,181.99,181.75,181.87,9575.0,180.919,181.1579,180.919,181.0385,9575.0
2022-04-22 13:10:00,181.87,182.44,181.78,182.31,8140.0,181.0385,181.6059,180.9489,181.4765,8140.0
2022-04-22 13:15:00,182.28,182.6,182.19,182.47,3481.0,181.4466,181.7651,181.357,181.6357,3481.0
2022-04-22 13:20:00,182.46,182.46,181.56,181.57,2067.0,181.6258,181.6258,180.7299,180.7399,2067.0
2022-04-22 13:25:00,181.53,181.9,181.35,181.65,6217.0,180.7,181.0683,180.5209,180.8195,6217.0
2022-04-22 13:30:00,181.65,182.01,181.6,181.83,5038.0,180.8195,181.1778,180.7697,180.9987,5038.0
2022-04-22 13:35:00,181.71,181.86,181.57,181.72,3686.0,180.8792,181.0285,180.7399,180.8892,3686.0
2022-04-22 13:40:00,181.69,181.89,181.55,181.75,3818.0,180.8593,181.0584,180.7199,180.919,3818.0
2022-04-22 13:45:00,181.81,181.95,181.73,181.87,5710.0,180.9788,181.1181,180.8991,181.0385,5710.0
2022-04-22 13:50:00,181.76,181.77,181.27,181.45,5414.0,180.929,180.9389,180.4412,180.6204,5414.0
2022-04-22 13:55:00,181.41,181.56,181.19,181.2,6011.0,180.5806,180.7299,180.3616,180.3715,6011.0
2022-04-22 14:00:00,181.17,181.38,180.96,181.06,12566.0,180.3417,180.5507,180.1326,180.2322,12566.0
2022-04-22 14:05:00,181.19,181.39,180.94,181.02,12744.0,180.3616,180.5607,180.1127,180.1924,12744.0
2022-04-22 14:10:00,181.02,181.24,181.0,181.03,7450.0,180.1924,180.4114,180.1725,180.2023,7450.0
2022-04-22 14:15:00,181.03,181.73,181.0,181.73,4107.0,180.2023,180.8991,180.1725,180.8991,4107.0
2022-04-22 14:20:00,181.66,181.96,181.4,181.43,8556.0,180.8294,181.1281,180.5706,180.6005,8556.0
2022-04-22 14:25:00,181.43,181.47,181.14,181.16,9077.0,180.6005,180.6403,180.3118,180.3317,9077.0
2022-04-22 14:30:00,181.14,181.43,180.74,180.78,24547.0,180.3118,180.6005,179.9136,179.9535,24547.0
2022-04-22 14:35:00,180.8,180.92,180.66,180.75,12840.0,179.9734,180.0928,179.834,179.9236,12840.0
2022-04-22 14:40:00,180.74,180.87,180.56,180.78,9216.0,179.9136,180.0431,179.7345,179.9535,9216.0
2022-04-22 14:45:00,180.77,181.17,180.69,181.17,10959.0,179.9435,180.3417,179.8639,180.3417,10959.0
2022-04-22 14:50:00,181.25,181.3,181.05,181.15,8331.0,180.4213,180.4711,180.2222,180.3218,8331.0
2022-04-22 14:55:00,181.13,181.3,180.93,181.28,8087.0,180.3019,180.4711,180.1028,180.4512,8087.0
2022-04-22 15:00:00,181.32,181.4,180.75,180.93,21570.0,180.491,180.5706,179.9236,180.1028,21570.0
2022-04-22 15:05:00,180.97,181.53,180.95,181.44,6941.0,180.1426,180.7,180.1227,180.6104,6941.0
2022-04-22 15:10:00,181.49,182.64,181.31,182.32,16689.0,180.6602,181.805,180.481,181.4864,16689.0
2022-04-22 15:15:00,182.24,182.77,182.12,182.67,27810.0,181.4068,181.9344,181.2873,181.8348,27810.0
2022-04-22 15:20:00,182.61,182.8,182.19,182.25,20707.0,181.7751,181.9642,181.357,181.4167,20707.0
2022-04-22 15:25:00,182.27,182.53,182.22,182.26,12800.0,181.4366,181.6955,181.3869,181.4267,12800.0
2022-04-22 15:30:00,182.34,183.03,182.34,183.03,17931.0,181.5063,182.1932,181.5063,182.1932,17931.0
2022-04-22 15:35:00,183.03,185.25,183.0,183.29,96964.0,182.1932,184.403,182.1633,182.452,96964.0
2022-04-22 15:40:00,183.16,183.31,182.25,182.29,27215.0,182.3226,182.4719,181.4167,181.4566,27215.0
2022-04-22 15:45:00,182.28,182.29,181.53,181.62,23125.0,181.4466,181.4566,180.7,180.7896,23125.0
2022-04-22 15:50:00,181.62,181.98,181.23,181.79,38499.0,180.7896,181.148,180.4014,180.9588,38499.0
2022-04-22 15:55:00,181.76,181.97,181.53,181.57,89164.0,180.929,181.138,180.7,180.7399,89164.0
2022-04-25 09:30:00,180.72,180.96,179.57,180.89,41867.0,179.8937,180.1326,178.749,180.063,41867.0
2022-04-25 09:35:00,181.23,181.7,179.75,181.7,29938.0,180.4014,180.8693,178.9282,180.8693,29938.0
2022-04-25 09:40:00,181.54,182.35,180.31,180.51,30044.0,180.71,181.5163,179.4856,179.6847,30044.0
2022-04-25 09:45:00,180.46,181.51,180.29,180.96,120341.0,179.6349,180.6801,179.4657,180.1326,120341.0
2022-04-25 09:50:00,180.81,181.45,180.46,180.67,14130.0,179.9833,180.6204,179.6349,179.844,14130.0
2022-04-25 09:55:00,180.57,180.89,180.38,180.49,12181.0,179.7444,180.063,179.5553,179.6648,12181.0
2022-04-25 10:00:00,180.79,180.87,180.24,180.74,15093.0,179.9634,180.0431,179.4159,179.9136,15093.0
2022-04-25 10:05:00,180.52,181.93,180.45,181.46,14940.0,179.6947,181.0982,179.625,180.6304,14940.0
2022-04-25 10:10:00,181.55,182.04,181.34,181.74,17904.0,180.7199,181.2077,180.5109,180.9091,17904.0
2022-04-25 10:15:00,181.95,182.0,181.28,181.83,13479.0,181.1181,181.1679,180.4512,180.9987,13479.0
2022-04-25 10:20:00,181.8,182.81,181.35,182.81,13295.0,180.9688,181.9742,180.5209,181.9742,13295.0
2022-04-25 10:25:00,182.89,183.4,182.68,183.29,11611.0,182.0538,182.5615,181.8448,182.452,11611.0
2022-04-25 10:30:00,183.22,184.64,183.13,184.45,26039.0,182.3823,183.7958,182.2927,183.6067,26039.0
2022-04-25 10:35:00,184.42,184.77,184.0,184.12,16592.0,183.5768,183.9252,183.1587,183.2782,16592.0
2022-04-25 10:40:00,183.91,184.58,183.87,184.58,19561.0,183.0692,183.7361,183.0293,183.7361,19561.0
2022-04-25 10:45:00,184.63,185.0,184.4,184.87,22682.0,183.7859,184.1542,183.5569,184.0248,22682.0
2022-04-25 10:50:00,184.7,184.7,183.9,183.92,9474.0,183.8555,183.8555,183.0592,183.0791,9474.0
2022-04-25 10:55:00,183.87,183.89,182.73,182.73,10773.0,183.0293,183.0492,181.8945,181.8945,10773.0
2022-04-25 11:00:00,182.73,183.88,182.73,183.65,33304.0,181.8945,183.0393,181.8945,182.8103,33304.0
2022-04-25 11:05:00,183.48,183.6,183.21,183.21,8504.0,182.6411,182.7606,182.3724,182.3724,8504.0
2022-04-25 11:10:00,183.21,183.7,182.81,183.08,43002.0,182.3724,182.8601,181.9742,182.2429,43002.0
2022-04-25 11:15:00,183.03,183.5,182.67,183.11,14743.0,182.1932,182.661,181.8348,182.2728,14743.0
2022-04-25 11:20:00,183.1,183.62,183.1,183.36,5914.0,182.2629,182.7805,182.2629,182.5217,5914.0
2022-04-25 11:25:00,183.5,183.9,183.35,183.35,6265.0,182.661,183.0592,182.5117,182.5117,6265.0
2022-04-25 11:30:00,183.3,183.34,182.96,183.24,4464.0,182.4619,182.5018,182.1235,182.4022,4464.0
2022-04-25 11:35:00,183.37,184.76,183.31,183.61,15472.0,182.5316,183.9153,182.4719,182.7705,15472.0
2022-04-25 11:40:00,183.7,183.96,183.5,183.59,5490.0,182.8601,183.1189,182.661,182.7506,5490.0
2022-04-25 11:45:00,183.58,183.58,183.1,183.1,5637.0,182.7407,182.7407,182.2629,182.2629,5637.0
2022-04-25 11:50:00,183.12,183.51,183.1,183.48,4848.0,182.2828,182.671,182.2629,182.6411,4848.0
2022-04-25 11:55:00,183.38,183.76,183.36,183.76,4094.0,182.5416,182.9198,182.5217,182.9198,4094.0
2022-04-25 12:00:00,183.6,183.6,183.16,183.39,7647.0,182.7606,182.7606,182.3226,182.5515,7647.0
2022-04-25 12:05:00,183.61,184.82,183.53,184.77,7923.0,182.7705,183.975,182.6909,183.9252,7923.0
2022-04-25 12:10:00,184.59,184.6,184.21,184.31,10808.0,183.746,183.756,183.3678,183.4673,10808.0
2022-04-25 12:15:00,184.57,184.66,184.2,184.32,2979.0,183.7261,183.8157,183.3578,183.4773,2979.0
2022-04-25 12:20:00,184.39,185.0,184.29,184.83,5402.0,183.547,184.1542,183.4474,183.9849,5402.0
2022-04-25 12:25:00,184.84,184.98,184.52,184.55,5688.0,183.9949,184.1343,183.6764,183.7062,5688.0
2022-04-25 12:30:00,184.61,185.1,184.41,185.1,8472.0,183.766,184.2537,183.5669,184.2537,8472.0
2022-04-25 12:35:00,185.0,185.48,184.89,185.19,18437.0,184.1542,184.632,184.0447,184.3433,18437.0
2022-04-25 12:40:00,185.07,185.3,184.89,184.93,5297.0,184.2238,184.4528,184.0447,184.0845,5297.0
2022-04-25 12:45:00,184.97,185.49,184.92,185.49,6620.0,184.1243,184.6419,184.0745,184.6419,6620.0
2022-04-25 12:50:00,185.44,185.48,185.05,185.17,8233.0,184.5922,184.632,184.2039,184.3234,8233.0
2022-04-25 12:55:00,185.05,185.14,184.75,185.08,13895.0,184.2039,184.2935,183.9053,184.2338,13895.0
2022-04-25 13:00:00,185.12,185.3,184.65,185.01,6261.0,184.2736,184.4528,183.8058,184.1641,6261.0
2022-04-25 13:05:00,184.84,185.51,184.75,185.34,10530.0,183.9949,184.6618,183.9053,184.4926,10530.0
2022-04-25 13:10:00,185.58,185.93,185.34,185.7,3300.0,184.7315,185.0799,184.4926,184.851,3300.0
2022-04-25 13:15:00,185.69,186.04,185.67,185.83,6885.0,184.841,185.1894,184.8211,184.9804,6885.0
2022-04-25 13:20:00,185.82,185.82,185.54,185.74,4265.0,184.9704,184.9704,184.6917,184.8908,4265.0
2022-04-25 13:25:00,185.74,185.82,185.1,185.35,6178.0,184.8908,184.9704,184.2537,184.5026,6178.0
2022-04-25 13:30:00,185.25,185.66,184.94,185.39,4822.0,184.403,184.8112,184.0944,184.5424,4822.0
2022-04-25 13:35:00,185.26,185.44,184.78,185.23,7695.0,184.413,184.5922,183.9352,184.3831,7695.0
2022-04-25 13:40:00,185.4,185.74,185.4,185.74,5897.0,184.5523,184.8908,184.5523,184.8908,5897.0
2022-04-25 13:45:00,185.67,185.89,185.61,185.84,10717.0,184.8211,185.0401,184.7614,184.9903,10717.0
2022-04-25 13:50:00,185.77,185.77,185.2,185.58,6719.0,184.9206,184.9206,184.3533,184.7315,6719.0
2022-04-25 13:55:00,185.45,185.5,185.05,185.1,8709.0,184.6021,184.6519,184.2039,184.2537,8709.0
2022-04-25 14:00:00,185.25,185.26,184.86,185.07,13976.0,184.403,184.413,184.0148,184.2238,13976.0
2022-04-25 14:05:00,185.17,185.9,184.95,185.8,5527.0,184.3234,185.0501,184.1044,184.9505,5527.0
2022-04-25 14:10:00,186.0,186.0,185.32,185.66,4812.0,185.1496,185.1496,184.4727,184.8112,4812.0
2022-04-25 14:15:00,185.67,186.11,185.67,186.06,9563.0,184.8211,185.2591,184.8211,185.2093,9563.0
2022-04-25 14:20:00,186.09,186.23,185.84,186.2,10032.0,185.2392,185.3785,184.9903,185.3487,10032.0
2022-04-25 14:25:00,186.17,186.37,185.88,186.37,15058.0,185.3188,185.5179,185.0301,185.5179,15058.0
2022-04-25 14:30:00,186.36,186.78,186.31,186.78,6763.0,185.508,185.926,185.4582,185.926,6763.0
2022-04-25 14:35:00,186.75,186.96,186.65,186.73,10596.0,185.8962,186.1052,185.7966,185.8763,10596.0
2022-04-25 14:40:00,186.66,186.85,186.48,186.49,8864.0,185.8066,185.9957,185.6274,185.6374,8864.0
2022-04-25 14:45:00,186.46,187.52,186.42,187.52,8831.0,185.6075,186.6626,185.5677,186.6626,8831.0
2022-04-25 14:50:00,187.52,187.83,187.25,187.31,24191.0,186.6626,186.9712,186.3939,186.4536,24191.0
2022-04-25 14:55:00,187.33,187.33,185.97,185.98,11888.0,186.4735,186.4735,185.1197,185.1297,11888.0
2022-04-25 15:00:00,185.9,185.94,184.97,185.23,10560.0,185.0501,185.0899,184.1243,184.3831,10560.0
2022-04-25 15:05:00,185.13,185.33,184.82,185.19,7885.0,184.2836,184.4827,183.975,184.3433,7885.0
2022-04-25 15:10:00,185.01,185.36,184.97,185.34,9142.0,184.1641,184.5125,184.1243,184.4926,9142.0
2022-04-25 15:15:00,185.47,185.94,185.47,185.72,7259.0,184.622,185.0899,184.622,184.8709,7259.0
2022-04-25 15:20:00,185.8,186.28,185.79,186.05,12799.0,184.9505,185.4283,184.9406,185.1994,12799.0
2022-04-25 15:25:00,186.04,186.22,185.51,186.1,12972.0,185.1894,185.3686,184.6618,185.2491,12972.0
2022-04-25 15:30:00,186.1,186.43,185.91,186.43,20204.0,185.2491,185.5776,185.06,185.5776,20204.0
2022-04-25 15:35:00,186.5,186.98,186.34,186.87,16549.0,185.6473,186.1251,185.488,186.0156,16549.0
2022-04-25 15:40:00,186.88,187.05,186.19,186.79,24751.0,186.0256,186.1948,185.3387,185.936,24751.0
2022-04-25 15:45:00,186.87,186.89,185.88,185.95,27610.0,186.0156,186.0355,185.0301,185.0998,27610.0
2022-04-25 15:50:00,185.94,187.0,185.86,186.81,41871.0,185.0899,186.145,185.0102,185.9559,41871.0
2022-04-25 15:55:00,186.8,186.94,186.35,186.77,85818.0,185.9459,186.0853,185.498,185.9161,85818.0
2022-04-26 09:30:00,184.18,186.1,184.18,185.51,37331.0,183.3379,185.2491,183.3379,184.6618,37331.0
2022-04-26 09:35:00,185.56,185.87,184.74,184.77,11287.0,184.7116,185.0202,183.8954,183.9252,11287.0
2022-04-26 09:40:00,184.42,185.1,184.21,184.84,27200.0,183.5768,184.2537,183.3678,183.9949,27200.0
2022-04-26 09:45:00,184.84,185.69,184.61,185.09,12583.0,183.9949,184.841,183.766,184.2438,12583.0
2022-04-26 09:50:00,184.99,185.4,184.7,184.72,12208.0,184.1442,184.5523,183.8555,183.8754,12208.0
2022-04-26 09:55:00,184.82,185.33,184.82,185.24,16860.0,183.975,184.4827,183.975,184.3931,16860.0
2022-04-26 10:00:00,185.22,185.34,184.65,185.06,33507.0,184.3732,184.4926,183.8058,184.2139,33507.0
2022-04-26 10:05:00,185.06,186.25,185.06,185.67,9666.0,184.2139,185.3985,184.2139,184.8211,9666.0
2022-04-26 10:10:00,185.4,185.69,185.0,185.0,7289.0,184.5523,184.841,184.1542,184.1542,7289.0
2022-04-26 10:15:00,184.72,184.72,183.28,183.75,43969.0,183.8754,183.8754,182.442,182.9099,43969.0
2022-04-26 10:20:00,183.65,184.12,183.4,183.45,10481.0,182.8103,183.2782,182.5615,182.6113,10481.0
2022-04-26 10:25:00,183.35,183.47,182.95,183.11,10557.0,182.5117,182.6312,182.1135,182.2728,10557.0
2022-04-26 10:30:00,183.09,183.1,182.1,182.54,32062.0,182.2529,182.2629,181.2674,181.7054,32062.0
2022-04-26 10:35:00,182.7,182.77,182.04,182.21,15514.0,181.8647,181.9344,181.2077,181.3769,15514.0
2022-04-26 10:40:00,182.09,182.09,181.22,181.48,13725.0,181.2575,181.2575,180.3915,180.6503,13725.0
2022-04-26 10:45:00,181.38,182.33,181.38,182.19,11340.0,180.5507,181.4964,180.5507,181.357,11340.0
2022-04-26 10:50:00,182.06,182.34,181.75,181.75,24467.0,181.2276,181.5063,180.919,180.919,24467.0
2022-04-26 10:55:00,181.77,181.95,181.62,181.67,9044.0,180.9389,181.1181,180.7896,180.8394,9044.0
2022-04-26 11:00:00,181.65,181.65,181.18,181.2,6275.0,180.8195,180.8195,180.3516,180.3715,6275.0
2022-04-26 11:05:00,181.17,181.24,180.77,181.22,8238.0,180.3417,180.4114,179.9435,180.3915,8238.0
2022-04-26 11:10:00,181.08,181.26,180.71,181.05,6610.0,180.2521,180.4313,179.8838,180.2222,6610.0
2022-04-26 11:15:00,180.92,181.07,180.31,180.34,12345.0,180.0928,180.2421,179.4856,179.5155,12345.0
2022-04-26 11:20:00,180.33,180.54,179.83,180.1,16055.0,179.5055,179.7146,179.0078,179.2766,16055.0
2022-04-26 11:25:00,180.27,180.5,180.0,180.28,10605.0,179.4458,179.6747,179.177,179.4557,10605.0
2022-04-26 11:30:00,180.24,180.7,180.07,180.59,11289.0,179.4159,179.8738,179.2467,179.7643,11289.0
2022-04-26 11:35:00,180.4,180.42,179.74,180.32,7619.0,179.5752,179.5951,178.9182,179.4956,7619.0
2022-04-26 11:40:00,180.35,180.39,179.98,180.34,7856.0,179.5254,179.5652,179.1571,179.5155,7856.0
2022-04-26 11:45:00,180.35,180.48,180.23,180.42,4638.0,179.5254,179.6548,179.406,179.5951,4638.0
2022-04-26 11:50:00,180.36,180.36,179.8,180.03,8816.0,179.5354,179.5354,178.9779,179.2069,8816.0
2022-04-26 11:55:00,179.86,179.87,179.15,179.17,6600.0,179.0377,179.0476,178.3309,178.3508,6600.0
2022-04-26 12:00:00,179.25,179.4,178.79,179.21,14609.0,178.4305,178.5798,177.9726,178.3906,14609.0
2022-04-26 12:05:00,179.25,179.94,179.07,179.94,16013.0,178.4305,179.1173,178.2513,179.1173,16013.0
2022-04-26 12:10:00,179.92,180.13,179.78,179.93,11888.0,179.0974,179.3064,178.958,179.1073,11888.0
2022-04-26 12:15:00,179.99,180.52,179.99,180.1,10291.0,179.1671,179.6947,179.1671,179.2766,10291.0
2022-04-26 12:20:00,180.21,180.73,180.1,180.56,9016.0,179.3861,179.9037,179.2766,179.7345,9016.0
2022-04-26 12:25:00,180.52,181.08,180.32,181.0,8040.0,179.6947,180.2521,179.4956,180.1725,8040.0
2022-04-26 12:30:00,180.95,181.21,180.69,181.04,10859.0,180.1227,180.3815,179.8639,180.2123,10859.0
2022-04-26 12:35:00,181.13,181.23,181.0,181.01,4799.0,180.3019,180.4014,180.1725,180.1824,4799.0
2022-04-26 12:40:00,181.01,181.37,181.01,181.2,3779.0,180.1824,180.5408,180.1824,180.3715,3779.0
2022-04-26 12:45:00,181.17,181.17,180.81,180.81,4809.0,180.3417,180.3417,179.9833,179.9833,4809.0
2022-04-26 12:50:00,180.87,181.33,180.87,181.04,6384.0,180.0431,180.5009,180.0431,180.2123,6384.0
2022-04-26 12:55:00,180.95,181.82,180.81,181.79,6012.0,180.1227,180.9887,179.9833,180.9588,6012.0
2022-04-26 13:00:00,181.57,181.64,180.92,181.17,14610.0,180.7399,180.8095,180.0928,180.3417,14610.0
2022-04-26 13:05:00,181.25,181.54,181.12,181.45,8265.0,180.4213,180.71,180.2919,180.6204,8265.0
2022-04-26 13:10:00,181.38,181.4,181.03,181.03,3713.0,180.5507,180.5706,180.2023,180.2023,3713.0
2022-04-26 13:15:00,180.88,181.04,180.52,180.72,30027.0,180.053,180.2123,179.6947,179.8937,30027.0
2022-04-26 13:20:00,180.65,180.73,180.19,180.2,9241.0,179.8241,179.9037,179.3662,179.3761,9241.0
2022-04-26 13:25:00,180.16,180.45,180.15,180.27,6061.0,179.3363,179.625,179.3263,179.4458,6061.0
2022-04-26 13:30:00,180.22,180.22,179.61,179.78,7740.0,179.396,179.396,178.7888,178.958,7740.0
2022-04-26 13:35:00,179.75,179.97,179.33,179.84,9892.0,178.9282,179.1472,178.5101,179.0178,9892.0
2022-04-26 13:40:00,179.8,180.21,179.56,180.08,5422.0,178.9779,179.3861,178.739,179.2567,5422.0
2022-04-26 13:45:00,180.15,180.18,179.39,179.47,5620.0,179.3263,179.3562,178.5698,178.6495,5620.0
2022-04-26 13:50:00,179.5,179.5,179.06,179.12,6156.0,178.6793,178.6793,178.2413,178.3011,6156.0
2022-04-26 13:55:00,179.15,179.55,179.02,179.53,11788.0,178.3309,178.7291,178.2015,178.7092,11788.0
2022-04-26 14:00:00,179.53,179.65,179.11,179.35,9024.0,178.7092,178.8286,178.2911,178.53,9024.0
2022-04-26 14:05:00,179.34,179.66,179.25,179.41,5494.0,178.52,178.8386,178.4305,178.5897,5494.0
2022-04-26 14:10:00,179.32,179.6,179.29,179.49,5292.0,178.5001,178.7789,178.4703,178.6694,5292.0
2022-04-26 14:15:00,179.53,179.83,179.31,179.5,6937.0,178.7092,179.0078,178.4902,178.6793,6937.0
2022-04-26 14:20:00,179.41,180.26,179.41,180.15,6731.0,178.5897,179.4358,178.5897,179.3263,6731.0
2022-04-26 14:25:00,180.2,180.75,180.1,180.67,16944.0,179.3761,179.9236,179.2766,179.844,16944.0
2022-04-26 14:30:00,180.49,180.69,180.34,180.63,6237.0,179.6648,179.8639,179.5155,179.8041,6237.0
2022-04-26 14:35:00,180.65,181.02,180.62,180.63,21298.0,179.8241,180.1924,179.7942,179.8041,21298.0
2022-04-26 14:40:00,180.63,180.63,180.09,180.11,16772.0,179.8041,179.8041,179.2666,179.2865,16772.0
2022-04-26 14:45:00,180.03,180.21,179.93,180.12,11809.0,179.2069,179.3861,179.1073,179.2965,11809.0
2022-04-26 14:50:00,180.09,180.49,180.05,180.41,5750.0,179.2666,179.6648,179.2268,179.5852,5750.0
2022-04-26 14:55:00,180.54,180.82,180.36,180.78,9460.0,179.7146,179.9933,179.5354,179.9535,9460.0
2022-04-26 15:00:00,180.75,181.06,180.41,180.5,6481.0,179.9236,180.2322,179.5852,179.6747,6481.0
2022-04-26 15:05:00,180.48,180.58,179.93,180.19,8674.0,179.6548,179.7544,179.1073,179.3662,8674.0
2022-04-26 15:10:00,180.14,180.33,179.59,179.61,12127.0,179.3164,179.5055,178.7689,178.7888,12127.0
2022-04-26 15:15:00,179.63,179.63,179.04,179.29,7826.0,178.8087,178.8087,178.2214,178.4703,7826.0
2022-04-26 15:20:00,179.27,179.7,179.15,179.48,13774.0,178.4504,178.8784,178.3309,178.6594,13774.0
2022-04-26 15:25:00,179.55,179.68,179.35,179.35,6963.0,178.7291,178.8585,178.53,178.53,6963.0
2022-04-26 15:30:00,179.35,179.45,178.9,178.93,16553.0,178.53,178.6295,178.0821,178.1119,16553.0
2022-04-26 15:35:00,178.95,179.13,178.61,179.13,13814.0,178.1318,178.311,177.7934,178.311,13814.0
2022-04-26 15:40:00,179.17,179.28,178.85,179.23,16058.0,178.3508,178.4603,178.0323,178.4105,16058.0
2022-04-26 15:45:00,179.15,179.39,178.79,178.92,26367.0,178.3309,178.5698,177.9726,178.102,26367.0
2022-04-26 15:50:00,178.87,179.41,178.78,178.81,48188.0,178.0522,178.5897,177.9626,177.9925,48188.0
2022-04-26 15:55:00,178.87,179.23,178.57,178.57,84914.0,178.0522,178.4105,177.7536,177.7536,84914.0
2022-04-27 09:30:00,180.69,184.22,180.0,183.34,83212.0,179.8639,183.3777,179.177,182.5018,83212.0
2022-04-27 09:35:00,183.34,183.6,182.72,183.33,14643.0,182.5018,182.7606,181.8846,182.4918,14643.0
2022-04-27 09:40:00,183.7,185.82,183.68,185.82,26276.0,182.8601,184.9704,182.8402,184.9704,26276.0
2022-04-27 09:45:00,185.48,186.62,185.45,186.17,36009.0,184.632,185.7668,184.6021,185.3188,36009.0
2022-04-27 09:50:00,186.19,186.45,185.11,185.28,30048.0,185.3387,185.5975,184.2637,184.4329,30048.0
2022-04-27 09:55:00,185.38,185.57,184.4,184.51,84200.0,184.5324,184.7216,183.5569,183.6664,84200.0
2022-04-27 10:00:00,184.6,184.62,181.93,182.14,54359.0,183.756,183.7759,181.0982,181.3072,54359.0
2022-04-27 10:05:00,182.2,182.5,181.55,181.57,16423.0,181.367,181.6656,180.7199,180.7399,16423.0
2022-04-27 10:10:00,181.61,181.7,180.96,181.29,20885.0,180.7797,180.8693,180.1326,180.4611,20885.0
2022-04-27 10:15:00,181.23,181.74,180.81,181.47,36566.0,180.4014,180.9091,179.9833,180.6403,36566.0
2022-04-27 10:20:00,181.5,182.16,181.23,181.82,12731.0,180.6702,181.3272,180.4014,180.9887,12731.0
2022-04-27 10:25:00,181.79,182.3,181.02,181.03,10977.0,180.9588,181.4665,180.1924,180.2023,10977.0
2022-04-27 10:30:00,180.87,181.72,180.56,181.72,17146.0,180.0431,180.8892,179.7345,180.8892,17146.0
2022-04-27 10:35:00,181.76,183.04,181.51,182.89,25639.0,180.929,182.2031,180.6801,182.0538,25639.0
2022-04-27 10:40:00,182.88,183.2,182.22,183.2,33422.0,182.0439,182.3624,181.3869,182.3624,33422.0
2022-04-27 10:45:00,183.17,183.36,182.75,183.18,7794.0,182.3325,182.5217,181.9145,182.3425,7794.0
2022-04-27 10:50:00,183.03,183.27,182.48,182.49,50232.0,182.1932,182.4321,181.6457,181.6556,50232.0
2022-04-27 10:55:00,182.55,182.89,182.43,182.82,5633.0,181.7154,182.0538,181.5959,181.9841,5633.0
2022-04-27 11:00:00,183.01,184.11,182.79,182.94,6939.0,182.1733,183.2682,181.9543,182.1036,6939.0
2022-04-27 11:05:00,182.94,182.99,182.15,182.18,8741.0,182.1036,182.1534,181.3172,181.3471,8741.0
2022-04-27 11:10:00,182.09,182.82,181.99,182.45,9208.0,181.2575,181.9841,181.1579,181.6158,9208.0
2022-04-27 11:15:00,182.61,183.03,182.5,182.73,16889.0,181.7751,182.1932,181.6656,181.8945,16889.0
2022-04-27 11:20:00,182.87,182.87,182.43,182.59,9659.0,182.0339,182.0339,181.5959,181.7552,9659.0
2022-04-27 11:25:00,182.48,182.57,181.99,182.35,13580.0,181.6457,181.7353,181.1579,181.5163,13580.0
2022-04-27 11:30:00,182.43,182.82,182.14,182.53,17492.0,181.5959,181.9841,181.3072,181.6955,17492.0
2022-04-27 11:35:00,182.5,182.91,182.15,182.74,19361.0,181.6656,182.0737,181.3172,181.9045,19361.0
2022-04-27 11:40:00,182.66,182.91,182.46,182.77,4940.0,181.8249,182.0737,181.6258,181.9344,4940.0
2022-04-27 11:45:00,182.72,182.72,182.21,182.47,4488.0,181.8846,181.8846,181.3769,181.6357,4488.0
2022-04-27 11:50:00,182.46,182.51,181.57,181.83,9585.0,181.6258,181.6756,180.7399,180.9987,9585.0
2022-04-27 11:55:00,181.85,182.37,181.64,182.27,5507.0,181.0186,181.5362,180.8095,181.4366,5507.0
2022-04-27 12:00:00,182.4,182.54,181.84,182.09,5472.0,181.5661,181.7054,181.0086,181.2575,5472.0
2022-04-27 12:05:00,182.34,182.73,182.23,182.69,4484.0,181.5063,181.8945,181.3968,181.8547,4484.0
2022-04-27 12:10:00,182.61,183.25,182.6,183.21,9656.0,181.7751,182.4122,181.7651,182.3724,9656.0
2022-04-27 12:15:00,183.14,183.54,183.02,183.1,4749.0,182.3027,182.7008,182.1832,182.2629,4749.0
2022-04-27 12:20:00,183.29,184.2,183.16,184.12,4063.0,182.452,183.3578,182.3226,183.2782,4063.0
2022-04-27 12:25:00,184.1,185.01,184.08,184.91,10359.0,183.2583,184.1641,183.2384,184.0646,10359.0
2022-04-27 12:30:00,185.06,185.25,184.73,184.78,6663.0,184.2139,184.403,183.8854,183.9352,6663.0
2022-04-27 12:35:00,184.9,185.0,184.37,184.83,6000.0,184.0546,184.1542,183.527,183.9849,6000.0
2022-04-27 12:40:00,184.65,185.25,184.54,184.9,5077.0,183.8058,184.403,183.6963,184.0546,5077.0
2022-04-27 12:45:00,184.79,184.84,184.36,184.78,9810.0,183.9451,183.9949,183.5171,183.9352,9810.0
2022-04-27 12:50:00,184.79,185.13,184.44,184.75,6474.0,183.9451,184.2836,183.5967,183.9053,6474.0
2022-04-27 12:55:00,184.76,184.91,184.44,184.77,4743.0,183.9153,184.0646,183.5967,183.9252,4743.0
2022-04-27 13:00:00,184.78,185.25,183.83,185.16,9915.0,183.9352,184.403,182.9895,184.3134,9915.0
2022-04-27 13:05:00,185.13,185.23,184.17,184.37,6906.0,184.2836,184.3831,183.328,183.527,6906.0
2022-04-27 13:10:00,184.35,184.66,183.97,184.66,9353.0,183.5071,183.8157,183.1289,183.8157,9353.0
2022-04-27 13:15:00,184.45,184.49,183.29,183.3,14297.0,183.6067,183.6465,182.452,182.4619,14297.0
2022-04-27 13:20:00,183.28,183.81,183.27,183.5,11991.0,182.442,182.9696,182.4321,182.661,11991.0
2022-04-27 13:25:00,183.73,184.39,183.42,184.39,5225.0,182.89,183.547,182.5814,183.547,5225.0
2022-04-27 13:30:00,184.31,184.59,184.07,184.28,6532.0,183.4673,183.746,183.2284,183.4375,6532.0
2022-04-27 13:35:00,184.35,184.57,183.88,184.05,10726.0,183.5071,183.7261,183.0393,183.2085,10726.0
2022-04-27 13:40:00,184.11,184.14,183.71,184.03,11537.0,183.2682,183.2981,182.8701,183.1886,11537.0
2022-04-27 13:45:00,184.22,184.54,183.95,184.46,5300.0,183.3777,183.6963,183.109,183.6166,5300.0
2022-04-27 13:50:00,184.51,184.87,184.5,184.64,5540.0,183.6664,184.0248,183.6565,183.7958,5540.0
2022-04-27 13:55:00,184.7,184.77,184.39,184.7,4960.0,183.8555,183.9252,183.547,183.8555,4960.0
2022-04-27 14:00:00,184.64,184.87,184.57,184.74,5205.0,183.7958,184.0248,183.7261,183.8954,5205.0
2022-04-27 14:05:00,184.7,184.97,184.46,184.92,5097.0,183.8555,184.1243,183.6166,184.0745,5097.0
2022-04-27 14:10:00,184.78,185.4,184.74,185.31,10443.0,183.9352,184.5523,183.8954,184.4628,10443.0
2022-04-27 14:15:00,185.28,185.28,184.75,185.0,10496.0,184.4329,184.4329,183.9053,184.1542,10496.0
2022-04-27 14:20:00,185.02,185.27,185.0,185.0,26212.0,184.1741,184.4229,184.1542,184.1542,26212.0
2022-04-27 14:25:00,184.87,185.06,184.78,184.92,8173.0,184.0248,184.2139,183.9352,184.0745,8173.0
2022-04-27 14:30:00,184.92,185.44,184.86,185.44,8653.0,184.0745,184.5922,184.0148,184.5922,8653.0
2022-04-27 14:35:00,185.38,185.38,184.31,185.11,5193.0,184.5324,184.5324,183.4673,184.2637,5193.0
2022-04-27 14:40:00,185.05,185.45,185.05,185.27,4484.0,184.2039,184.6021,184.2039,184.4229,4484.0
2022-04-27 14:45:00,185.33,185.66,184.93,185.07,9165.0,184.4827,184.8112,184.0845,184.2238,9165.0
2022-04-27 14:50:00,185.12,185.23,184.89,185.0,11814.0,184.2736,184.3831,184.0447,184.1542,11814.0
2022-04-27 14:55:00,185.0,185.09,184.56,184.92,30270.0,184.1542,184.2438,183.7162,184.0745,30270.0
2022-04-27 15:00:00,184.89,185.02,184.31,184.69,18459.0,184.0447,184.1741,183.4673,183.8456,18459.0
2022-04-27 15:05:00,184.7,184.89,184.23,184.67,8755.0,183.8555,184.0447,183.3877,183.8257,8755.0
2022-04-27 15:10:00,184.58,184.99,184.35,184.91,7550.0,183.7361,184.1442,183.5071,184.0646,7550.0
2022-04-27 15:15:00,184.86,185.12,184.22,184.39,7698.0,184.0148,184.2736,183.3777,183.547,7698.0
2022-04-27 15:20:00,184.51,184.8,184.04,184.59,8128.0,183.6664,183.9551,183.1986,183.746,8128.0
2022-04-27 15:25:00,184.66,185.06,184.61,184.9,20940.0,183.8157,184.2139,183.766,184.0546,20940.0
2022-04-27 15:30:00,184.85,185.07,184.25,184.28,56750.0,184.0049,184.2238,183.4076,183.4375,56750.0
2022-04-27 15:35:00,184.24,184.45,183.81,183.84,18388.0,183.3976,183.6067,182.9696,182.9995,18388.0
2022-04-27 15:40:00,183.89,184.36,183.54,184.19,15671.0,183.0492,183.5171,182.7008,183.3479,15671.0
2022-04-27 15:45:00,184.22,184.5,183.41,183.41,19090.0,183.3777,183.6565,182.5714,182.5714,19090.0
2022-04-27 15:50:00,183.47,183.58,182.6,182.87,87071.0,182.6312,182.7407,181.7651,182.0339,87071.0
2022-04-27 15:55:00,182.84,183.16,182.34,182.51,217934.0,182.004,182.3226,181.5063,181.6756,217934.0
2022-04-28 09:30:00,182.52,185.47,182.52,184.48,41596.0,181.6855,184.622,181.6855,183.6365,41596.0
2022-04-28 09:35:00,184.83,184.91,183.98,184.09,14471.0,183.9849,184.0646,183.1388,183.2483,14471.0
2022-04-28 09:40:00,183.98,184.75,183.45,183.46,14060.0,183.1388,183.9053,182.6113,182.6212,14060.0
2022-04-28 09:45:00,183.36,183.73,182.82,182.91,23787.0,182.5217,182.89,181.9841,182.0737,23787.0
2022-04-28 09:50:00,182.93,183.54,182.56,183.07,7555.0,182.0936,182.7008,181.7253,182.233,7555.0
2022-04-28 09:55:00,183.07,183.13,182.5,182.98,10029.0,182.233,182.2927,181.6656,182.1434,10029.0
2022-04-28 10:00:00,182.96,182.98,181.03,181.03,14115.0,182.1235,182.1434,180.2023,180.2023,14115.0
2022-04-28 10:05:00,181.23,182.4,180.79,181.68,36503.0,180.4014,181.5661,179.9634,180.8493,36503.0
2022-04-28 10:10:00,181.75,181.75,180.55,180.93,29061.0,180.919,180.919,179.7245,180.1028,29061.0
2022-04-28 10:15:00,180.93,181.07,180.46,180.98,19459.0,180.1028,180.2421,179.6349,180.1525,19459.0
2022-04-28 10:20:00,180.97,181.29,180.47,180.9,18340.0,180.1426,180.4611,179.6449,180.0729,18340.0
2022-04-28 10:25:00,180.77,181.02,180.61,180.66,8050.0,179.9435,180.1924,179.7842,179.834,8050.0
2022-04-28 10:30:00,180.78,180.93,180.22,180.42,18855.0,179.9535,180.1028,179.396,179.5951,18855.0
2022-04-28 10:35:00,180.43,181.24,180.43,181.06,7890.0,179.6051,180.4114,179.6051,180.2322,7890.0
2022-04-28 10:40:00,181.06,181.19,180.68,181.11,8713.0,180.2322,180.3616,179.8539,180.282,8713.0
2022-04-28 10:45:00,180.85,181.39,180.73,180.74,17311.0,180.0231,180.5607,179.9037,179.9136,17311.0
2022-04-28 10:50:00,180.78,181.18,180.52,181.14,10651.0,179.9535,180.3516,179.6947,180.3118,10651.0
2022-04-28 10:55:00,181.31,181.61,181.17,181.33,10719.0,180.481,180.7797,180.3417,180.5009,10719.0
2022-04-28 11:00:00,181.39,181.67,181.15,181.49,10573.0,180.5607,180.8394,180.3218,180.6602,10573.0
2022-04-28 11:05:00,181.45,182.52,181.12,182.47,23165.0,180.6204,181.6855,180.2919,181.6357,23165.0
2022-04-28 11:10:00,182.46,182.96,182.35,182.68,14504.0,181.6258,182.1235,181.5163,181.8448,14504.0
2022-04-28 11:15:00,182.65,183.16,182.55,182.99,14553.0,181.8149,182.3226,181.7154,182.1534,14553.0
2022-04-28 11:20:00,183.12,183.13,182.56,182.75,21967.0,182.2828,182.2927,181.7253,181.9145,21967.0
2022-04-28 11:25:00,182.87,183.0,182.56,182.67,8977.0,182.0339,182.1633,181.7253,181.8348,8977.0
2022-04-28 11:30:00,182.58,182.86,182.21,182.42,4781.0,181.7452,182.024,181.3769,181.586,4781.0
2022-04-28 11:35:00,182.51,182.51,181.77,181.8,3900.0,181.6756,181.6756,180.9389,180.9688,3900.0
2022-04-28 11:40:00,181.87,182.42,181.83,182.03,15234.0,181.0385,181.586,180.9987,181.1977,15234.0
2022-04-28 11:45:00,181.99,182.16,181.82,182.06,15175.0,181.1579,181.3272,180.9887,181.2276,15175.0
2022-04-28 11:50:00,182.17,182.51,181.94,182.18,5225.0,181.3371,181.6756,181.1082,181.3471,5225.0
2022-04-28 11:55:00,182.08,182.2,181.99,182.15,4100.0,181.2475,181.367,181.1579,181.3172,4100.0
2022-04-28 12:00:00,182.17,182.31,181.71,182.28,3792.0,181.3371,181.4765,180.8792,181.4466,3792.0
2022-04-28 12:05:00,182.27,182.27,181.55,181.68,4334.0,181.4366,181.4366,180.7199,180.8493,4334.0
2022-04-28 12:10:00,181.73,182.1,181.73,182.09,3909.0,180.8991,181.2674,180.8991,181.2575,3909.0
2022-04-28 12:15:00,182.15,182.54,182.01,182.23,7534.0,181.3172,181.7054,181.1778,181.3968,7534.0
2022-04-28 12:20:00,182.3,182.83,182.19,182.71,5792.0,181.4665,181.9941,181.357,181.8746,5792.0
2022-04-28 12:25:00,182.77,183.4,182.77,183.4,3553.0,181.9344,182.5615,181.9344,182.5615,3553.0
2022-04-28 12:30:00,183.4,183.52,183.18,183.29,9233.0,182.5615,182.6809,182.3425,182.452,9233.0
2022-04-28 12:35:00,183.45,183.89,183.45,183.84,6344.0,182.6113,183.0492,182.6113,182.9995,6344.0
2022-04-28 12:40:00,183.84,184.49,183.82,184.36,8665.0,182.9995,183.6465,182.9796,183.5171,8665.0
2022-04-28 12:45:00,184.36,185.24,184.36,185.04,9161.0,183.5171,184.3931,183.5171,184.194,9161.0
2022-04-28 12:50:00,184.92,184.99,184.58,184.87,6789.0,184.0745,184.1442,183.7361,184.0248,6789.0
2022-04-28 12:55:00,184.9,185.09,184.67,184.99,5378.0,184.0546,184.2438,183.8257,184.1442,5378.0
2022-04-28 13:00:00,185.12,185.25,184.89,185.04,7107.0,184.2736,184.403,184.0447,184.194,7107.0
2022-04-28 13:05:00,185.01,185.33,184.72,185.29,5107.0,184.1641,184.4827,183.8754,184.4428,5107.0
2022-04-28 13:10:00,185.32,186.09,185.31,186.09,11949.0,184.4727,185.2392,184.4628,185.2392,11949.0
2022-04-28 13:15:00,186.08,186.27,185.64,185.94,17798.0,185.2292,185.4184,184.7912,185.0899,17798.0
2022-04-28 13:20:00,185.92,185.96,185.56,185.83,8351.0,185.07,185.1098,184.7116,184.9804,8351.0
2022-04-28 13:25:00,185.95,186.18,185.89,186.18,3404.0,185.0998,185.3288,185.0401,185.3288,3404.0
2022-04-28 13:30:00,186.11,186.19,185.74,185.89,8445.0,185.2591,185.3387,184.8908,185.0401,8445.0
2022-04-28 13:35:00,185.86,186.53,185.85,186.34,8706.0,185.0102,185.6772,185.0003,185.488,8706.0
2022-04-28 13:40:00,186.33,186.49,185.71,186.05,5735.0,185.4781,185.6374,184.8609,185.1994,5735.0
2022-04-28 13:45:00,185.9,186.34,185.86,186.33,3225.0,185.0501,185.488,185.0102,185.4781,3225.0
2022-04-28 13:50:00,186.33,186.34,185.71,185.71,10957.0,185.4781,185.488,184.8609,184.8609,10957.0
2022-04-28 13:55:00,185.85,185.97,185.63,185.95,8076.0,185.0003,185.1197,184.7813,185.0998,8076.0
2022-04-28 14:00:00,186.12,186.41,186.12,186.26,6810.0,185.269,185.5577,185.269,185.4084,6810.0
2022-04-28 14:05:00,186.19,186.23,185.68,185.88,8704.0,185.3387,185.3785,184.8311,185.0301,8704.0
2022-04-28 14:10:00,185.78,186.13,185.67,185.78,4339.0,184.9306,185.279,184.8211,184.9306,4339.0
2022-04-28 14:15:00,185.81,186.18,185.66,185.98,7103.0,184.9605,185.3288,184.8112,185.1297,7103.0
2022-04-28 14:20:00,186.09,186.22,185.79,186.05,9215.0,185.2392,185.3686,184.9406,185.1994,9215.0
2022-04-28 14:25:00,185.97,186.08,185.81,186.0,18572.0,185.1197,185.2292,184.9605,185.1496,18572.0
2022-04-28 14:30:00,185.99,186.27,185.94,186.08,11343.0,185.1396,185.4184,185.0899,185.2292,11343.0
2022-04-28 14:35:00,186.19,186.37,186.08,186.1,14065.0,185.3387,185.5179,185.2292,185.2491,14065.0
2022-04-28 14:40:00,186.08,186.23,186.01,186.2,11610.0,185.2292,185.3785,185.1596,185.3487,11610.0
2022-04-28 14:45:00,186.15,186.34,186.11,186.18,14491.0,185.2989,185.488,185.2591,185.3288,14491.0
2022-04-28 14:50:00,186.22,186.57,185.88,185.88,21789.0,185.3686,185.717,185.0301,185.0301,21789.0
2022-04-28 14:55:00,185.85,186.08,185.8,185.97,12612.0,185.0003,185.2292,184.9505,185.1197,12612.0
2022-04-28 15:00:00,186.0,186.0,185.54,185.67,9321.0,185.1496,185.1496,184.6917,184.8211,9321.0
2022-04-28 15:05:00,185.64,185.74,185.09,185.11,18926.0,184.7912,184.8908,184.2438,184.2637,18926.0
2022-04-28 15:10:00,185.18,185.18,184.87,184.93,43155.0,184.3333,184.3333,184.0248,184.0845,43155.0
2022-04-28 15:15:00,184.9,185.12,184.78,185.03,42143.0,184.0546,184.2736,183.9352,184.184,42143.0
2022-04-28 15:20:00,184.99,185.05,184.63,184.73,25370.0,184.1442,184.2039,183.7859,183.8854,25370.0
2022-04-28 15:25:00,184.75,184.75,184.36,184.36,25464.0,183.9053,183.9053,183.5171,183.5171,25464.0
2022-04-28 15:30:00,184.39,184.7,183.94,183.94,35513.0,183.547,183.8555,183.099,183.099,35513.0
2022-04-28 15:35:00,183.96,183.97,183.11,183.32,65731.0,183.1189,183.1289,182.2728,182.4818,65731.0
2022-04-28 15:40:00,183.31,183.58,183.18,183.32,39489.0,182.4719,182.7407,182.3425,182.4818,39489.0
2022-04-28 15:45:00,183.33,183.36,182.77,183.03,67310.0,182.4918,182.5217,181.9344,182.1932,67310.0
2022-04-28 15:50:00,183.06,183.1,182.53,182.88,67643.0,182.223,182.2629,181.6955,182.0439,67643.0
2022-04-28 15:55:00,182.82,183.4,182.6,183.39,99506.0,181.9841,182.5615,181.7651,182.5515,99506.0
2022-04-29 09:30:00,181.77,183.22,181.61,183.22,21471.0,180.9389,182.3823,180.7797,182.3823,21471.0
2022-04-29 09:35:00,183.17,183.22,182.56,182.84,4157.0,182.3325,182.3823,181.7253,182.004,4157.0
2022-04-29 09:40:00,183.13,183.13,182.0,182.0,7717.0,182.2927,182.2927,181.1679,181.1679,7717.0
2022-04-29 09:45:00,181.94,182.42,181.75,182.15,11859.0,181.1082,181.586,180.919,181.3172,11859.0
2022-04-29 09:50:00,182.06,182.82,181.75,181.99,12058.0,181.2276,181.9841,180.919,181.1579,12058.0
2022-04-29 09:55:00,182.41,183.3,182.14,183.3,7609.0,181.576,182.4619,181.3072,182.4619,7609.0
2022-04-29 10:00:00,183.05,183.19,182.5,182.89,7579.0,182.2131,182.3524,181.6656,182.0538,7579.0
2022-04-29 10:05:00,182.92,183.02,181.78,182.34,6797.0,182.0837,182.1832,180.9489,181.5063,6797.0
2022-04-29 10:10:00,182.31,182.34,181.73,181.84,7819.0,181.4765,181.5063,180.8991,181.0086,7819.0
2022-04-29 10:15:00,181.72,182.14,180.0,180.22,17963.0,180.8892,181.3072,179.177,179.396,17963.0
2022-04-29 10:20:00,180.28,180.36,179.57,179.92,12677.0,179.4557,179.5354,178.749,179.0974,12677.0
2022-04-29 10:25:00,179.87,179.92,179.29,179.77,10977.0,179.0476,179.0974,178.4703,178.9481,10977.0
2022-04-29 10:30:00,179.64,180.25,179.61,179.98,7318.0,178.8187,179.4259,178.7888,179.1571,7318.0
2022-04-29 10:35:00,180.03,180.03,179.39,179.95,7778.0,179.2069,179.2069,178.5698,179.1273,7778.0
2022-04-29 10:40:00,179.87,179.88,179.17,179.29,13387.0,179.0476,179.0576,178.3508,178.4703,13387.0
2022-04-29 10:45:00,179.27,179.27,178.67,178.86,8721.0,178.4504,178.4504,177.8531,178.0422,8721.0
2022-04-29 10:50:00,178.84,179.25,178.74,179.25,5515.0,178.0223,178.4305,177.9228,178.4305,5515.0
2022-04-29 10:55:00,179.23,179.54,179.01,179.51,7252.0,178.4105,178.7191,178.1916,178.6893,7252.0
2022-04-29 11:00:00,179.48,180.01,179.33,179.95,20792.0,178.6594,179.187,178.5101,179.1273,20792.0
2022-04-29 11:05:00,180.02,180.3,179.46,179.56,7839.0,179.1969,179.4757,178.6395,178.739,7839.0
2022-04-29 11:10:00,179.65,179.66,178.89,179.3,6648.0,178.8286,178.8386,178.0721,178.4802,6648.0
2022-04-29 11:15:00,179.07,179.23,178.8,179.0,6488.0,178.2513,178.4105,177.9825,178.1816,6488.0
2022-04-29 11:20:00,179.1,179.59,178.88,179.35,8689.0,178.2811,178.7689,178.0621,178.53,8689.0
2022-04-29 11:25:00,179.3,179.89,179.3,179.86,16326.0,178.4802,179.0675,178.4802,179.0377,16326.0
2022-04-29 11:30:00,179.81,180.26,179.71,179.9,14556.0,178.9879,179.4358,178.8884,179.0775,14556.0
2022-04-29 11:35:00,179.88,179.92,179.64,179.72,4529.0,179.0576,179.0974,178.8187,178.8983,4529.0
2022-04-29 11:40:00,179.55,180.32,179.54,180.12,5658.0,178.7291,179.4956,178.7191,179.2965,5658.0
2022-04-29 11:45:00,180.18,180.88,180.18,180.8,13944.0,179.3562,180.053,179.3562,179.9734,13944.0
2022-04-29 11:50:00,180.83,181.02,180.58,180.9,14606.0,180.0032,180.1924,179.7544,180.0729,14606.0
2022-04-29 11:55:00,180.9,180.96,180.54,180.67,16022.0,180.0729,180.1326,179.7146,179.844,16022.0
2022-04-29 12:00:00,180.6,180.74,179.42,179.69,16267.0,179.7743,179.9136,178.5997,178.8684,16267.0
2022-04-29 12:05:00,179.69,179.75,179.25,179.37,12353.0,178.8684,178.9282,178.4305,178.5499,12353.0
2022-04-29 12:10:00,179.36,179.58,179.33,179.47,7480.0,178.54,178.7589,178.5101,178.6495,7480.0
2022-04-29 12:15:00,179.39,179.61,179.31,179.47,11550.0,178.5698,178.7888,178.4902,178.6495,11550.0
2022-04-29 12:20:00,179.58,179.63,178.8,178.87,27627.0,178.7589,178.8087,177.9825,178.0522,27627.0
2022-04-29 12:25:00,178.83,179.08,178.5,178.58,14183.0,178.0124,178.2612,177.6839,177.7635,14183.0
2022-04-29 12:30:00,178.54,178.78,178.44,178.78,10567.0,177.7237,177.9626,177.6242,177.9626,10567.0
2022-04-29 12:35:00,178.76,178.91,178.54,178.56,5679.0,177.9427,178.092,177.7237,177.7436,5679.0
2022-04-29 12:40:00,178.53,178.55,177.95,178.0,5231.0,177.7137,177.7337,177.1364,177.1862,5231.0
2022-04-29 12:45:00,178.06,178.12,177.78,177.88,9340.0,177.2459,177.3056,176.9672,177.0667,9340.0
2022-04-29 12:50:00,177.86,178.02,177.23,177.24,7650.0,177.0468,177.2061,176.4197,176.4296,7650.0
2022-04-29 12:55:00,177.39,177.55,177.11,177.22,7968.0,176.579,176.7382,176.3002,176.4097,7968.0
2022-04-29 13:00:00,177.18,177.71,177.18,177.58,6088.0,176.3699,176.8975,176.3699,176.7681,6088.0
2022-04-29 13:05:00,177.5,177.5,176.92,176.96,9249.0,176.6885,176.6885,176.1111,176.1509,9249.0
2022-04-29 13:10:00,176.83,177.29,176.83,177.25,27132.0,176.0215,176.4794,176.0215,176.4396,27132.0
2022-04-29 13:15:00,177.3,177.3,176.91,176.97,7138.0,176.4894,176.4894,176.1012,176.1609,7138.0
2022-04-29 13:20:00,176.96,177.46,176.9,177.31,6532.0,176.1509,176.6486,176.0912,176.4993,6532.0
2022-04-29 13:25:00,177.35,177.4,177.0,177.11,18347.0,176.5391,176.5889,176.1907,176.3002,18347.0
2022-04-29 13:30:00,177.1,177.52,177.09,177.45,7072.0,176.2903,176.7084,176.2803,176.6387,7072.0
2022-04-29 13:35:00,177.49,177.74,176.93,177.0,5810.0,176.6785,176.9274,176.1211,176.1907,5810.0
2022-04-29 13:40:00,176.97,176.97,176.25,176.3,22735.0,176.1609,176.1609,175.4442,175.4939,22735.0
2022-04-29 13:45:00,176.3,176.3,175.43,175.65,20318.0,175.4939,175.4939,174.6279,174.8469,20318.0
2022-04-29 13:50:00,175.75,175.76,175.3,175.56,16744.0,174.9465,174.9564,174.4985,174.7573,16744.0
2022-04-29 13:55:00,175.31,176.03,175.31,176.03,13365.0,174.5085,175.2252,174.5085,175.2252,13365.0
2022-04-29 14:00:00,175.93,176.09,175.55,175.78,25011.0,175.1256,175.2849,174.7474,174.9763,25011.0
2022-04-29 14:05:00,175.69,175.95,175.46,175.47,10848.0,174.8867,175.1455,174.6578,174.6677,10848.0
2022-04-29 14:10:00,175.42,175.47,175.18,175.39,12603.0,174.618,174.6677,174.3791,174.5881,12603.0
2022-04-29 14:15:00,175.37,175.97,175.3,175.54,9700.0,174.5682,175.1655,174.4985,174.7374,9700.0
2022-04-29 14:20:00,175.46,175.47,174.87,174.99,12437.0,174.6578,174.6677,174.0705,174.1899,12437.0
2022-04-29 14:25:00,174.98,175.37,174.97,175.26,8817.0,174.18,174.5682,174.17,174.4587,8817.0
2022-04-29 14:30:00,175.24,175.46,174.99,175.0,18284.0,174.4388,174.6578,174.1899,174.1999,18284.0
2022-04-29 14:35:00,174.99,175.15,174.79,174.83,15073.0,174.1899,174.3492,173.9908,174.0307,15073.0
2022-04-29 14:40:00,174.81,175.06,174.67,174.88,16296.0,174.0108,174.2596,173.8714,174.0804,16296.0
2022-04-29 14:45:00,174.86,174.86,174.07,174.16,23037.0,174.0605,174.0605,173.2741,173.3637,23037.0
2022-04-29 14:50:00,174.07,174.25,173.61,173.68,21710.0,173.2741,173.4533,172.8162,172.8859,21710.0
2022-04-29 14:55:00,173.66,174.77,173.64,174.76,20769.0,172.866,173.9709,172.8461,173.961,20769.0
2022-04-29 15:00:00,174.72,175.01,174.42,174.93,9441.0,173.9212,174.2098,173.6225,174.1302,9441.0
2022-04-29 15:05:00,174.91,174.91,174.36,174.42,6647.0,174.1103,174.1103,173.5628,173.6225,6647.0
2022-04-29 15:10:00,174.5,174.75,174.32,174.75,13311.0,173.7022,173.951,173.523,173.951,13311.0
2022-04-29 15:15:00,174.69,175.4,174.48,175.36,18054.0,173.8913,174.5981,173.6823,174.5582,18054.0
2022-04-29 15:20:00,175.37,175.37,174.86,175.05,25118.0,174.5682,174.5682,174.0605,174.2497,25118.0
2022-04-29 15:25:00,175.06,175.64,175.06,175.6,42796.0,174.2596,174.837,174.2596,174.7971,42796.0
2022-04-29 15:30:00,175.56,176.08,175.52,175.74,49894.0,174.7573,175.275,174.7175,174.9365,49894.0
2022-04-29 15:35:00,175.71,176.24,175.26,175.94,35951.0,174.9066,175.4342,174.4587,175.1356,35951.0
2022-04-29 15:40:00,175.95,176.35,175.83,175.83,28290.0,175.1455,175.5437,175.0261,175.0261,28290.0
2022-04-29 15:45:00,175.71,175.91,175.18,175.21,32389.0,174.9066,175.1057,174.3791,174.4089,32389.0
2022-04-29 15:50:00,175.18,175.22,174.36,174.83,97842.0,174.3791,174.4189,173.5628,174.0307,97842.0
2022-04-29 15:55:00,174.74,174.88,174.3,174.75,149628.0,173.9411,174.0804,173.5031,173.951,149628.0
2022-05-02 09:30:00,175.26,175.26,173.14,174.09,71409.0,174.4587,174.4587,172.3484,173.294,71409.0
2022-05-02 09:35:00,174.27,174.34,171.36,171.79,55698.0,173.4732,173.5429,170.5765,171.0046,55698.0
2022-05-02 09:40:00,171.74,174.72,171.31,174.21,78483.0,170.9548,173.9212,170.5268,173.4135,78483.0
2022-05-02 09:45:00,174.23,175.84,173.66,174.64,45786.0,173.4334,175.036,172.866,173.8415,45786.0
2022-05-02 09:50:00,174.61,176.47,174.61,176.45,60615.0,173.8117,175.6632,173.8117,175.6433,60615.0
2022-05-02 09:55:00,176.55,178.02,176.22,176.39,104337.0,175.7428,177.2061,175.4143,175.5835,104337.0
2022-05-02 10:00:00,176.41,176.57,174.64,175.23,49419.0,175.6034,175.7627,173.8415,174.4288,49419.0
2022-05-02 10:05:00,175.19,175.21,173.45,173.82,19927.0,174.389,174.4089,172.657,173.0253,19927.0
2022-05-02 10:10:00,173.7,173.72,172.98,173.04,16291.0,172.9058,172.9257,172.1891,172.2489,16291.0
2022-05-02 10:15:00,173.0,173.58,172.42,173.47,19885.0,172.209,172.7864,171.6317,172.6769,19885.0
2022-05-02 10:20:00,173.36,173.96,172.96,173.95,14865.0,172.5674,173.1646,172.1692,173.1547,14865.0
2022-05-02 10:25:00,174.02,174.19,172.95,173.94,31849.0,173.2244,173.3936,172.1593,173.1447,31849.0
2022-05-02 10:30:00,173.88,174.34,173.86,174.03,32101.0,173.085,173.5429,173.0651,173.2343,32101.0
2022-05-02 10:35:00,174.07,174.16,173.55,173.81,17405.0,173.2741,173.3637,172.7565,173.0153,17405.0
2022-05-02 10:40:00,173.96,174.47,173.5,174.19,33034.0,173.1646,173.6723,172.7067,173.3936,33034.0
2022-05-02 10:45:00,174.08,174.27,172.96,172.96,89130.0,173.2841,173.4732,172.1692,172.1692,89130.0
2022-05-02 10:50:00,173.03,173.83,172.89,173.47,23174.0,172.2389,173.0352,172.0995,172.6769,23174.0
2022-05-02 10:55:00,173.12,174.03,172.62,172.89,40376.0,172.3285,173.2343,171.8308,172.0995,40376.0
2022-05-02 11:00:00,172.82,172.93,171.91,172.08,32888.0,172.0299,172.1394,171.124,171.2932,32888.0
2022-05-02 11:05:00,172.09,172.86,172.07,172.25,24819.0,171.3032,172.0697,171.2833,171.4625,24819.0
2022-05-02 11:10:00,172.39,173.89,172.22,173.89,19519.0,171.6018,173.095,171.4326,173.095,19519.0
2022-05-02 11:15:00,173.8,173.88,172.02,172.78,27167.0,173.0054,173.085,171.2335,171.99,27167.0
2022-05-02 11:20:00,172.78,172.84,172.13,172.65,17381.0,171.99,172.0498,171.343,171.8606,17381.0
2022-05-02 11:25:00,172.59,172.93,172.0,172.43,23544.0,171.8009,172.1394,171.2136,171.6416,23544.0
2022-05-02 11:30:00,172.41,172.9,172.0,172.79,11354.0,171.6217,172.1095,171.2136,172.0,11354.0
2022-05-02 11:35:00,172.88,173.38,172.04,172.33,16369.0,172.0896,172.5873,171.2534,171.5421,16369.0
2022-05-02 11:40:00,172.23,172.87,171.91,172.31,19446.0,171.4426,172.0796,171.124,171.5222,19446.0
2022-05-02 11:45:00,172.38,172.54,171.82,172.13,20521.0,171.5919,171.7511,171.0344,171.343,20521.0
2022-05-02 11:50:00,171.86,172.57,171.84,172.5,18827.0,171.0742,171.781,171.0543,171.7113,18827.0
2022-05-02 11:55:00,172.46,172.9,172.08,172.87,16003.0,171.6715,172.1095,171.2932,172.0796,16003.0
2022-05-02 12:00:00,172.82,173.06,172.04,172.41,8980.0,172.0299,172.2688,171.2534,171.6217,8980.0
2022-05-02 12:05:00,172.39,172.84,172.12,172.79,12911.0,171.6018,172.0498,171.3331,172.0,12911.0
2022-05-02 12:10:00,172.83,173.48,172.81,173.47,10544.0,172.0398,172.6868,172.0199,172.6769,10544.0
2022-05-02 12:15:00,173.41,173.91,173.2,173.91,13966.0,172.6172,173.1149,172.4081,173.1149,13966.0
2022-05-02 12:20:00,173.86,174.47,173.79,173.9,13644.0,173.0651,173.6723,172.9954,173.1049,13644.0
2022-05-02 12:25:00,173.95,174.0,173.5,173.94,16703.0,173.1547,173.2045,172.7067,173.1447,16703.0
2022-05-02 12:30:00,174.0,174.11,173.37,173.64,12271.0,173.2045,173.314,172.5773,172.8461,12271.0
2022-05-02 12:35:00,173.77,174.01,173.32,173.47,14221.0,172.9755,173.2144,172.5276,172.6769,14221.0
2022-05-02 12:40:00,173.54,173.77,173.1,173.4,15819.0,172.7466,172.9755,172.3086,172.6072,15819.0
2022-05-02 12:45:00,173.22,173.28,172.81,172.82,16776.0,172.428,172.4878,172.0199,172.0299,16776.0
2022-05-02 12:50:00,172.94,173.16,172.71,173.09,20920.0,172.1493,172.3683,171.9204,172.2986,20920.0
2022-05-02 12:55:00,172.83,173.28,172.19,172.35,10876.0,172.0398,172.4878,171.4027,171.562,10876.0
2022-05-02 13:00:00,172.39,172.51,171.6,171.74,22960.0,171.6018,171.7213,170.8154,170.9548,22960.0
2022-05-02 13:05:00,171.69,172.67,171.56,172.39,31175.0,170.905,171.8805,170.7756,171.6018,31175.0
2022-05-02 13:10:00,172.41,172.87,172.09,172.55,21021.0,171.6217,172.0796,171.3032,171.7611,21021.0
2022-05-02 13:15:00,172.26,172.49,171.66,171.67,28500.0,171.4724,171.7014,170.8752,170.8851,28500.0
2022-05-02 13:20:00,171.72,171.82,171.07,171.23,17172.0,170.9349,171.0344,170.2879,170.4471,17172.0
2022-05-02 13:25:00,171.25,171.35,170.85,171.0,41143.0,170.467,170.5666,170.0689,170.2182,41143.0
2022-05-02 13:30:00,171.0,171.4,170.58,170.79,31392.0,170.2182,170.6163,169.8001,170.0091,31392.0
2022-05-02 13:35:00,170.68,170.74,170.16,170.27,24057.0,169.8996,169.9594,169.382,169.4915,24057.0
2022-05-02 13:40:00,170.18,170.54,170.06,170.14,12882.0,169.4019,169.7603,169.2825,169.3621,12882.0
2022-05-02 13:45:00,170.14,170.3,169.26,169.4,35516.0,169.3621,169.5214,168.4861,168.6255,35516.0
2022-05-02 13:50:00,169.44,169.67,169.3,169.42,31018.0,168.6653,168.8943,168.5259,168.6454,31018.0
2022-05-02 13:55:00,169.42,170.54,169.36,170.52,17993.0,168.6454,169.7603,168.5857,169.7404,17993.0
2022-05-02 14:00:00,170.51,171.63,170.3,171.56,15963.0,169.7304,170.8453,169.5214,170.7756,15963.0
2022-05-02 14:05:00,171.41,171.72,170.88,171.06,15282.0,170.6263,170.9349,170.0987,170.2779,15282.0
2022-05-02 14:10:00,170.99,171.18,170.18,170.26,23015.0,170.2082,170.3974,169.4019,169.4816,23015.0
2022-05-02 14:15:00,170.33,170.67,170.01,170.18,41354.0,169.5512,169.8897,169.2327,169.4019,41354.0
2022-05-02 14:20:00,170.07,170.29,169.64,170.03,33642.0,169.2924,169.5114,168.8644,169.2526,33642.0
2022-05-02 14:25:00,169.99,170.2,169.79,170.01,21712.0,169.2128,169.4218,169.0137,169.2327,21712.0
2022-05-02 14:30:00,169.97,170.31,169.8,170.14,15293.0,169.1929,169.5313,169.0237,169.3621,15293.0
2022-05-02 14:35:00,170.06,170.39,169.67,170.35,20613.0,169.2825,169.611,168.8943,169.5711,20613.0
2022-05-02 14:40:00,170.3,170.64,170.21,170.42,47497.0,169.5214,169.8598,169.4318,169.6408,47497.0
2022-05-02 14:45:00,170.43,171.21,170.4,170.95,24107.0,169.6508,170.4272,169.6209,170.1684,24107.0
2022-05-02 14:50:00,170.93,171.71,170.72,171.61,28261.0,170.1485,170.9249,169.9395,170.8254,28261.0
2022-05-02 14:55:00,171.61,171.85,170.84,171.1,38704.0,170.8254,171.0643,170.0589,170.3177,38704.0
2022-05-02 15:00:00,171.08,171.98,171.05,171.98,30765.0,170.2978,171.1937,170.2679,171.1937,30765.0
2022-05-02 15:05:00,171.98,172.55,171.62,172.37,40266.0,171.1937,171.7611,170.8353,171.5819,40266.0
2022-05-02 15:10:00,172.37,173.03,172.16,172.62,49430.0,171.5819,172.2389,171.3729,171.8308,49430.0
2022-05-02 15:15:00,172.53,172.63,172.04,172.47,43408.0,171.7412,171.8407,171.2534,171.6815,43408.0
2022-05-02 15:20:00,172.58,173.06,172.54,172.81,76210.0,171.791,172.2688,171.7511,172.0199,76210.0
2022-05-02 15:25:00,172.75,173.16,172.63,173.09,67572.0,171.9602,172.3683,171.8407,172.2986,67572.0
2022-05-02 15:30:00,173.0,173.93,173.0,173.56,34120.0,172.209,173.1348,172.209,172.7665,34120.0
2022-05-02 15:35:00,173.63,173.92,173.18,173.36,45302.0,172.8362,173.1248,172.3882,172.5674,45302.0
2022-05-02 15:40:00,173.36,174.2,173.25,173.58,52741.0,172.5674,173.4035,172.4579,172.7864,52741.0
2022-05-02 15:45:00,173.56,174.68,173.48,174.46,75858.0,172.7665,173.8814,172.6868,173.6624,75858.0
2022-05-02 15:50:00,174.77,175.4,174.57,174.86,133158.0,173.9709,174.5981,173.7719,174.0605,133158.0
2022-05-02 15:55:00,174.81,175.16,174.41,174.81,190191.0,174.0108,174.3592,173.6126,174.0108,190191.0
2022-05-03 09:30:00,168.4,169.17,156.43,162.24,725672.0,167.6301,168.3965,155.7148,161.4982,725672.0
2022-05-03 09:35:00,162.01,162.55,159.43,160.1,285909.0,161.2693,161.8068,158.7011,159.368,285909.0
2022-05-03 09:40:00,160.1,160.89,158.3,158.73,245174.0,159.368,160.1544,157.5762,158.0043,245174.0
2022-05-03 09:45:00,158.66,159.2,154.5,154.9,455091.0,157.9346,158.4721,153.7936,154.1918,455091.0
2022-05-03 09:50:00,154.78,155.99,152.83,153.63,448725.0,154.0723,155.2768,152.1313,152.9276,448725.0
2022-05-03 09:55:00,153.65,154.18,152.71,153.6,296869.0,152.9475,153.4751,152.0118,152.8977,296869.0
2022-05-03 10:00:00,153.59,157.47,153.58,156.06,520752.0,152.8878,156.75,152.8778,155.3465,520752.0
2022-05-03 10:05:00,156.19,157.2,154.59,154.69,291739.0,155.4759,156.4813,153.8832,153.9827,291739.0
2022-05-03 10:10:00,154.7,156.45,154.16,156.31,143064.0,153.9927,155.7347,153.4552,155.5953,143064.0
2022-05-03 10:15:00,156.34,156.42,154.07,154.6,149726.0,155.6252,155.7048,153.3656,153.8932,149726.0
2022-05-03 10:20:00,154.53,154.96,152.26,152.4,179074.0,153.8235,154.2515,151.5639,151.7032,179074.0
2022-05-03 10:25:00,152.52,154.91,152.4,152.64,157989.0,151.8227,154.2017,151.7032,151.9421,157989.0
2022-05-03 10:30:00,152.65,154.0,152.51,153.27,128300.0,151.9521,153.2959,151.8127,152.5692,128300.0
2022-05-03 10:35:00,153.26,153.47,151.45,151.46,153085.0,152.5593,152.7683,150.7576,150.7675,153085.0
2022-05-03 10:40:00,151.5,151.93,151.0,151.18,196563.0,150.8073,151.2354,150.3096,150.4888,196563.0
2022-05-03 10:45:00,151.1,151.99,149.66,149.72,208121.0,150.4092,151.2951,148.9757,149.0355,208121.0
2022-05-03 10:50:00,149.75,150.81,149.0,150.47,267787.0,149.0653,150.1205,148.3188,149.782,267787.0
2022-05-03 10:55:00,150.46,150.7,148.36,148.36,172995.0,149.7721,150.011,147.6817,147.6817,172995.0
2022-05-03 11:00:00,148.56,148.91,147.73,148.57,234184.0,147.8808,148.2292,147.0546,147.8907,234184.0
2022-05-03 11:05:00,148.59,149.64,147.52,147.59,244247.0,147.9106,148.9558,146.8455,146.9152,244247.0
2022-05-03 11:10:00,147.68,148.0,146.15,146.53,318436.0,147.0048,147.3233,145.4818,145.8601,318436.0
2022-05-03 11:15:00,146.44,147.06,145.8,147.04,243100.0,145.7705,146.3876,145.1334,146.3677,243100.0
2022-05-03 11:20:00,147.04,147.77,146.77,147.09,185003.0,146.3677,147.0944,146.099,146.4175,185003.0
2022-05-03 11:25:00,147.17,149.28,146.98,147.62,302464.0,146.4971,148.5975,146.308,146.9451,302464.0
2022-05-03 11:30:00,147.56,149.78,147.26,149.5,226253.0,146.8853,149.0952,146.5867,148.8165,226253.0
2022-05-03 11:35:00,149.55,149.71,148.39,149.58,136160.0,148.8662,149.0255,147.7116,148.8961,136160.0
2022-05-03 11:40:00,149.58,150.93,149.47,150.81,237434.0,148.8961,150.2399,148.7866,150.1205,237434.0
2022-05-03 11:45:00,150.81,151.32,150.4,151.16,219086.0,150.1205,150.6282,149.7124,150.4689,219086.0
2022-05-03 11:50:00,151.06,152.09,150.51,151.74,179045.0,150.3693,151.3946,149.8219,151.0462,179045.0
2022-05-03 11:55:00,151.71,152.23,151.11,151.22,184318.0,151.0164,151.534,150.4191,150.5286,184318.0
2022-05-03 12:00:00,151.27,152.24,150.15,151.94,152817.0,150.5784,151.5439,149.4635,151.2453,152817.0
2022-05-03 12:05:00,151.94,152.1,151.03,152.01,119621.0,151.2453,151.4046,150.3395,151.315,119621.0
2022-05-03 12:10:00,152.01,153.15,151.7,152.94,182435.0,151.315,152.4498,151.0064,152.2407,182435.0
2022-05-03 12:15:00,152.94,152.99,151.55,152.67,133339.0,152.2407,152.2905,150.8571,151.972,133339.0
2022-05-03 12:20:00,152.75,153.25,151.96,152.21,100736.0,152.0516,152.5493,151.2652,151.5141,100736.0
2022-05-03 12:25:00,152.29,152.32,150.66,150.67,106365.0,151.5937,151.6236,149.9712,149.9811,106365.0
2022-05-03 12:30:00,150.54,151.12,150.17,151.08,72573.0,149.8517,150.4291,149.4834,150.3893,72573.0
2022-05-03 12:35:00,150.98,151.14,150.29,150.4,71659.0,150.2897,150.449,149.6029,149.7124,71659.0
2022-05-03 12:40:00,150.44,151.24,150.31,150.64,80802.0,149.7522,150.5485,149.6228,149.9513,80802.0
2022-05-03 12:45:00,150.69,151.06,150.17,150.19,78675.0,150.001,150.3693,149.4834,149.5033,78675.0
2022-05-03 12:50:00,150.2,150.28,149.0,149.09,125797.0,149.5133,149.5929,148.3188,148.4084,125797.0
2022-05-03 12:55:00,149.08,149.42,148.94,149.27,63317.0,148.3984,148.7368,148.259,148.5875,63317.0
2022-05-03 13:00:00,149.29,149.76,149.07,149.4,57393.0,148.6074,149.0753,148.3884,148.7169,57393.0
2022-05-03 13:05:00,149.4,149.87,149.25,149.41,35065.0,148.7169,149.1848,148.5676,148.7269,35065.0
2022-05-03 13:10:00,149.43,150.94,149.43,150.84,83552.0,148.7468,150.2499,148.7468,150.1503,83552.0
2022-05-03 13:15:00,150.85,151.34,150.69,151.3,55487.0,150.1603,150.6481,150.001,150.6082,55487.0
2022-05-03 13:20:00,151.27,151.39,150.94,151.26,86867.0,150.5784,150.6978,150.2499,150.5684,86867.0
2022-05-03 13:25:00,151.26,151.37,150.52,150.85,65568.0,150.5684,150.6779,149.8318,150.1603,65568.0
2022-05-03 13:30:00,150.97,151.13,150.7,150.98,36146.0,150.2798,150.439,150.011,150.2897,36146.0
2022-05-03 13:35:00,150.96,152.34,150.55,152.34,43889.0,150.2698,151.6435,149.8617,151.6435,43889.0
2022-05-03 13:40:00,152.31,152.35,151.79,152.22,62722.0,151.6136,151.6534,151.096,151.524,62722.0
2022-05-03 13:45:00,152.25,152.27,151.37,151.94,63308.0,151.5539,151.5738,150.6779,151.2453,63308.0
2022-05-03 13:50:00,151.89,151.95,151.16,151.39,42097.0,151.1955,151.2553,150.4689,150.6978,42097.0
2022-05-03 13:55:00,151.37,151.41,150.64,150.82,43596.0,150.6779,150.7177,149.9513,150.1304,43596.0
2022-05-03 14:00:00,150.75,150.97,150.35,150.55,54028.0,150.0608,150.2798,149.6626,149.8617,54028.0
2022-05-03 14:05:00,150.59,151.16,150.39,151.02,40847.0,149.9015,150.4689,149.7024,150.3295,40847.0
2022-05-03 14:10:00,150.96,151.23,150.45,150.76,53271.0,150.2698,150.5386,149.7621,150.0707,53271.0
2022-05-03 14:15:00,150.78,150.92,150.13,150.23,48259.0,150.0906,150.23,149.4436,149.5431,48259.0
2022-05-03 14:20:00,150.22,151.18,150.01,151.14,47968.0,149.5332,150.4888,149.3241,150.449,47968.0
2022-05-03 14:25:00,151.16,151.29,150.33,150.4,65148.0,150.4689,150.5983,149.6427,149.7124,65148.0
2022-05-03 14:30:00,150.34,150.83,150.02,150.83,34983.0,149.6526,150.1404,149.3341,150.1404,34983.0
2022-05-03 14:35:00,150.84,151.4,150.83,150.98,55323.0,150.1503,150.7078,150.1404,150.2897,55323.0
2022-05-03 14:40:00,150.96,151.49,150.78,151.42,44644.0,150.2698,150.7974,150.0906,150.7277,44644.0
2022-05-03 14:45:00,151.47,151.73,150.71,150.77,46399.0,150.7775,151.0363,150.0209,150.0807,46399.0
2022-05-03 14:50:00,150.76,151.5,150.7,151.36,70008.0,150.0707,150.8073,150.011,150.668,70008.0
2022-05-03 14:55:00,151.4,152.11,151.01,151.97,71831.0,150.7078,151.4145,150.3196,151.2752,71831.0
2022-05-03 15:00:00,152.02,152.23,151.42,151.42,64063.0,151.325,151.534,150.7277,150.7277,64063.0
2022-05-03 15:05:00,151.4,151.8,150.96,151.28,52992.0,150.7078,151.106,150.2698,150.5883,52992.0
2022-05-03 15:10:00,151.37,152.32,151.28,152.19,69743.0,150.6779,151.6236,150.5883,151.4942,69743.0
2022-05-03 15:15:00,152.19,152.35,151.69,151.75,58923.0,151.4942,151.6534,150.9965,151.0562,58923.0
2022-05-03 15:20:00,151.77,151.82,150.78,150.81,81699.0,151.0761,151.1259,150.0906,150.1205,81699.0
2022-05-03 15:25:00,150.85,151.32,150.74,150.76,73134.0,150.1603,150.6282,150.0508,150.0707,73134.0
2022-05-03 15:30:00,150.79,151.59,150.79,151.37,141240.0,150.1006,150.8969,150.1006,150.6779,141240.0
2022-05-03 15:35:00,151.38,151.38,150.7,150.8,108688.0,150.6879,150.6879,150.011,150.1105,108688.0
2022-05-03 15:40:00,150.8,150.99,150.62,150.96,127659.0,150.1105,150.2997,149.9314,150.2698,127659.0
2022-05-03 15:45:00,150.94,151.03,150.78,150.81,116923.0,150.2499,150.3395,150.0906,150.1205,116923.0
2022-05-03 15:50:00,150.82,150.84,150.32,150.8,226235.0,150.1304,150.1503,149.6327,150.1105,226235.0
2022-05-03 15:55:00,150.8,150.99,150.3,150.31,265522.0,150.1105,150.2997,149.6128,149.6228,265522.0
2022-05-04 09:30:00,148.99,149.16,145.73,148.35,223034.0,148.3088,148.478,145.0637,147.6717,223034.0
2022-05-04 09:35:00,148.13,149.64,146.09,149.5,203683.0,147.4527,148.9558,145.4221,148.8165,203683.0
2022-05-04 09:40:00,149.47,149.67,147.86,148.3,171863.0,148.7866,148.9857,147.184,147.622,171863.0
2022-05-04 09:45:00,148.16,149.16,148.0,148.83,129862.0,147.4826,148.478,147.3233,148.1495,129862.0
2022-05-04 09:50:00,148.89,149.33,148.57,148.9,44542.0,148.2093,148.6473,147.8907,148.2192,44542.0
2022-05-04 09:55:00,148.92,149.0,148.26,148.34,52967.0,148.2391,148.3188,147.5821,147.6618,52967.0
2022-05-04 10:00:00,148.35,148.86,147.18,147.29,61097.0,147.6717,148.1794,146.5071,146.6166,61097.0
2022-05-04 10:05:00,147.19,147.89,147.01,147.89,105164.0,146.517,147.2138,146.3379,147.2138,105164.0
2022-05-04 10:10:00,147.87,149.8,147.62,149.05,48314.0,147.1939,149.1151,146.9451,148.3685,48314.0
2022-05-04 10:15:00,149.0,149.25,148.33,148.86,40466.0,148.3188,148.5676,147.6518,148.1794,40466.0
2022-05-04 10:20:00,148.91,149.57,148.54,148.91,55198.0,148.2292,148.8862,147.8609,148.2292,55198.0
2022-05-04 10:25:00,148.84,148.9,148.0,148.69,53742.0,148.1595,148.2192,147.3233,148.0102,53742.0
2022-05-04 10:30:00,148.61,148.77,148.2,148.5,34348.0,147.9305,148.0898,147.5224,147.821,34348.0
2022-05-04 10:35:00,148.55,149.21,148.29,148.5,21948.0,147.8708,148.5278,147.612,147.821,21948.0
2022-05-04 10:40:00,148.45,149.15,148.3,148.64,27266.0,147.7713,148.4681,147.622,147.9604,27266.0
2022-05-04 10:45:00,148.72,149.02,148.34,148.43,56823.0,148.04,148.3387,147.6618,147.7514,56823.0
2022-05-04 10:50:00,148.4,148.4,147.5,147.83,39815.0,147.7215,147.7215,146.8256,147.1541,39815.0
2022-05-04 10:55:00,147.78,147.95,147.48,147.55,53553.0,147.1043,147.2736,146.8057,146.8754,53553.0
2022-05-04 11:00:00,147.54,147.56,146.28,146.81,88470.0,146.8654,146.8853,145.6112,146.1388,88470.0
2022-05-04 11:05:00,146.84,147.26,146.75,146.91,23787.0,146.1686,146.5867,146.079,146.2383,23787.0
2022-05-04 11:10:00,146.95,147.0,146.51,146.72,25488.0,146.2781,146.3279,145.8401,146.0492,25488.0
2022-05-04 11:15:00,146.73,147.25,146.68,146.7,52140.0,146.0591,146.5768,146.0094,146.0293,52140.0
2022-05-04 11:20:00,146.74,146.74,146.18,146.57,46505.0,146.0691,146.0691,145.5117,145.8999,46505.0
2022-05-04 11:25:00,146.61,146.65,145.57,145.65,41426.0,145.9397,145.9795,144.9044,144.9841,41426.0
2022-05-04 11:30:00,145.56,145.56,144.59,144.65,70208.0,144.8945,144.8945,143.9289,143.9887,70208.0
2022-05-04 11:35:00,144.68,144.68,143.62,143.71,77454.0,144.0185,144.0185,142.9634,143.0529,77454.0
2022-05-04 11:40:00,143.74,143.87,143.08,143.09,92943.0,143.0828,143.2122,142.4258,142.4358,92943.0
2022-05-04 11:45:00,143.09,144.11,143.03,143.89,74392.0,142.4358,143.4511,142.3761,143.2321,74392.0
2022-05-04 11:50:00,143.86,143.86,143.23,143.25,50540.0,143.2023,143.2023,142.5751,142.5951,50540.0
2022-05-04 11:55:00,143.25,143.34,142.81,143.34,99733.0,142.5951,142.6846,142.1571,142.6846,99733.0
2022-05-04 12:00:00,143.34,144.04,143.09,144.01,110114.0,142.6846,143.3814,142.4358,143.3516,110114.0
2022-05-04 12:05:00,143.98,144.14,143.6,144.0,50214.0,143.3217,143.481,142.9435,143.3416,50214.0
2022-05-04 12:10:00,143.96,143.96,143.13,143.54,36898.0,143.3018,143.3018,142.4756,142.8837,36898.0
2022-05-04 12:15:00,143.55,144.46,143.52,144.46,29456.0,142.8937,143.7995,142.8638,143.7995,29456.0
2022-05-04 12:20:00,144.5,145.02,144.45,144.75,32476.0,143.8393,144.357,143.7896,144.0882,32476.0
2022-05-04 12:25:00,144.77,145.06,144.36,145.05,22810.0,144.1081,144.3968,143.7,144.3868,22810.0
2022-05-04 12:30:00,145.1,145.75,145.07,145.24,55387.0,144.4366,145.0836,144.4067,144.576,55387.0
2022-05-04 12:35:00,145.28,145.3,144.8,144.97,41405.0,144.6158,144.6357,144.138,144.3072,41405.0
2022-05-04 12:40:00,144.99,144.99,144.12,144.12,21666.0,144.3271,144.3271,143.4611,143.4611,21666.0
2022-05-04 12:45:00,144.15,144.17,143.24,143.35,53366.0,143.4909,143.5108,142.5851,142.6946,53366.0
2022-05-04 12:50:00,143.43,144.0,143.34,143.97,41017.0,142.7742,143.3416,142.6846,143.3118,41017.0
2022-05-04 12:55:00,144.0,144.57,143.85,144.48,31644.0,143.3416,143.909,143.1923,143.8194,31644.0
2022-05-04 13:00:00,144.38,144.48,144.03,144.11,35935.0,143.7199,143.8194,143.3715,143.4511,35935.0
2022-05-04 13:05:00,144.07,144.09,143.61,143.69,28976.0,143.4113,143.4312,142.9534,143.033,28976.0
2022-05-04 13:10:00,143.65,143.65,143.02,143.25,75192.0,142.9932,142.9932,142.3661,142.5951,75192.0
2022-05-04 13:15:00,143.27,143.45,143.12,143.22,39688.0,142.615,142.7941,142.4656,142.5652,39688.0
2022-05-04 13:20:00,143.16,143.56,143.16,143.56,29887.0,142.5055,142.9036,142.5055,142.9036,29887.0
2022-05-04 13:25:00,143.58,143.6,143.16,143.22,53809.0,142.9235,142.9435,142.5055,142.5652,53809.0
2022-05-04 13:30:00,143.22,143.33,143.08,143.31,30016.0,142.5652,142.6747,142.4258,142.6548,30016.0
2022-05-04 13:35:00,143.38,143.51,143.12,143.28,22886.0,142.7245,142.8539,142.4656,142.6249,22886.0
2022-05-04 13:40:00,143.34,143.47,143.16,143.39,15842.0,142.6846,142.814,142.5055,142.7344,15842.0
2022-05-04 13:45:00,143.39,143.75,143.36,143.57,17207.0,142.7344,143.0928,142.7045,142.9136,17207.0
2022-05-04 13:50:00,143.56,143.91,143.51,143.87,28804.0,142.9036,143.252,142.8539,143.2122,28804.0
2022-05-04 13:55:00,143.86,144.03,143.57,143.78,21581.0,143.2023,143.3715,142.9136,143.1226,21581.0
2022-05-04 14:00:00,143.85,145.21,143.42,145.03,54219.0,143.1923,144.5461,142.7643,144.3669,54219.0
2022-05-04 14:05:00,145.18,145.39,143.6,144.01,42790.0,144.5162,144.7253,142.9435,143.3516,42790.0
2022-05-04 14:10:00,144.01,144.54,143.68,144.37,26887.0,143.3516,143.8792,143.0231,143.7099,26887.0
2022-05-04 14:15:00,144.35,144.63,143.65,143.66,100980.0,143.69,143.9687,142.9932,143.0032,100980.0
2022-05-04 14:20:00,143.55,144.23,143.18,144.23,49094.0,142.8937,143.5706,142.5254,143.5706,49094.0
2022-05-04 14:25:00,144.08,145.36,144.02,145.13,24200.0,143.4213,144.6954,143.3615,144.4665,24200.0
2022-05-04 14:30:00,145.21,145.43,143.23,143.28,24119.0,144.5461,144.7651,142.5751,142.6249,24119.0
2022-05-04 14:35:00,143.31,144.38,143.3,143.93,31509.0,142.6548,143.7199,142.6448,143.2719,31509.0
2022-05-04 14:40:00,143.8,144.94,143.79,144.53,44936.0,143.1425,144.2773,143.1326,143.8692,44936.0
2022-05-04 14:45:00,144.55,145.96,144.49,145.66,58982.0,143.8891,145.2927,143.8294,144.994,58982.0
2022-05-04 14:50:00,145.63,145.99,144.84,145.94,105848.0,144.9642,145.3225,144.1778,145.2728,105848.0
2022-05-04 14:55:00,145.92,145.99,145.28,145.41,76381.0,145.2528,145.3225,144.6158,144.7452,76381.0
2022-05-04 15:00:00,145.5,146.48,145.47,146.27,56978.0,144.8348,145.8103,144.8049,145.6012,56978.0
2022-05-04 15:05:00,146.3,147.44,146.29,147.25,135534.0,145.6311,146.7659,145.6212,146.5768,135534.0
2022-05-04 15:10:00,147.22,148.15,147.18,148.1,48184.0,146.5469,147.4726,146.5071,147.4229,48184.0
2022-05-04 15:15:00,148.11,149.1,148.1,148.62,121188.0,147.4328,148.4183,147.4229,147.9405,121188.0
2022-05-04 15:20:00,148.59,149.36,148.49,149.12,70303.0,147.9106,148.6771,147.8111,148.4382,70303.0
2022-05-04 15:25:00,149.17,150.02,148.95,149.61,135880.0,148.488,149.3341,148.269,148.926,135880.0
2022-05-04 15:30:00,149.62,150.44,149.41,149.55,96280.0,148.9359,149.7522,148.7269,148.8662,96280.0
2022-05-04 15:35:00,149.56,150.18,149.18,150.08,47217.0,148.8762,149.4934,148.4979,149.3938,47217.0
2022-05-04 15:40:00,150.06,150.36,149.87,150.09,46977.0,149.3739,149.6725,149.1848,149.4038,46977.0
2022-05-04 15:45:00,150.08,150.67,149.78,150.06,108611.0,149.3938,149.9811,149.0952,149.3739,108611.0
2022-05-04 15:50:00,150.12,150.63,149.77,149.78,108425.0,149.4336,149.9413,149.0852,149.0952,108425.0
2022-05-04 15:55:00,149.8,149.83,149.05,149.56,183653.0,149.1151,149.145,148.3685,148.8762,183653.0
2022-05-05 09:30:00,147.47,147.53,143.2,144.91,271557.0,146.7958,146.8555,142.5453,144.2475,271557.0
2022-05-05 09:35:00,144.97,146.5,143.8,145.69,126746.0,144.3072,145.8302,143.1425,145.0239,126746.0
2022-05-05 09:40:00,145.55,145.76,142.57,142.71,128778.0,144.8845,145.0936,141.9182,142.0575,128778.0
2022-05-05 09:45:00,142.51,143.03,140.57,142.37,147576.0,141.8584,142.3761,139.9273,141.7191,147576.0
2022-05-05 09:50:00,142.24,143.28,141.29,142.63,76997.0,141.5897,142.6249,140.644,141.9779,76997.0
2022-05-05 09:55:00,142.63,142.85,141.62,142.22,39525.0,141.9779,142.1969,140.9725,141.5698,39525.0
2022-05-05 10:00:00,142.22,142.24,140.21,140.21,81906.0,141.5698,141.5897,139.569,139.569,81906.0
2022-05-05 10:05:00,140.24,141.04,139.83,141.0,125118.0,139.5988,140.3952,139.1907,140.3553,125118.0
2022-05-05 10:10:00,140.87,141.0,139.43,140.49,127937.0,140.2259,140.3553,138.7925,139.8477,127937.0
2022-05-05 10:15:00,140.56,140.85,139.22,139.44,94601.0,139.9174,140.206,138.5835,138.8025,94601.0
2022-05-05 10:20:00,139.32,139.53,138.16,138.49,122875.0,138.683,138.8921,137.5283,137.8568,122875.0
2022-05-05 10:25:00,138.54,139.28,138.08,138.08,111115.0,137.9066,138.6432,137.4487,137.4487,111115.0
2022-05-05 10:30:00,138.09,138.25,137.24,137.69,96720.0,137.4586,137.6179,136.6125,137.0605,96720.0
2022-05-05 10:35:00,137.66,137.67,136.63,136.72,94894.0,137.0306,137.0406,136.0053,136.0949,94894.0
2022-05-05 10:40:00,136.67,136.8,135.47,136.5,173636.0,136.0451,136.1745,134.8506,135.8759,173636.0
2022-05-05 10:45:00,136.56,137.19,135.63,135.82,116347.0,135.9356,136.5628,135.0099,135.199,116347.0
2022-05-05 10:50:00,135.78,136.02,135.34,135.72,93741.0,135.1592,135.3981,134.7212,135.0995,93741.0
2022-05-05 10:55:00,135.78,136.35,135.54,136.35,114859.0,135.1592,135.7266,134.9203,135.7266,114859.0
2022-05-05 11:00:00,136.32,136.36,135.63,135.9,72603.0,135.6967,135.7366,135.0099,135.2787,72603.0
2022-05-05 11:05:00,135.9,136.2,135.0,135.48,48844.0,135.2787,135.5773,134.3828,134.8606,48844.0
2022-05-05 11:10:00,135.41,136.0,135.24,135.74,53104.0,134.7909,135.3782,134.6217,135.1194,53104.0
2022-05-05 11:15:00,135.7,136.26,135.05,135.86,47380.0,135.0796,135.637,134.4325,135.2388,47380.0
2022-05-05 11:20:00,135.91,136.59,135.59,135.92,72376.0,135.2886,135.9655,134.9701,135.2986,72376.0
2022-05-05 11:25:00,136.0,136.32,135.71,136.27,36782.0,135.3782,135.6967,135.0895,135.647,36782.0
2022-05-05 11:30:00,136.24,137.34,136.04,137.15,56173.0,135.6171,136.7121,135.418,136.5229,56173.0
2022-05-05 11:35:00,137.2,138.33,137.2,137.89,62676.0,136.5727,137.6975,136.5727,137.2596,62676.0
2022-05-05 11:40:00,137.93,138.23,137.67,138.02,43469.0,137.2994,137.598,137.0406,137.389,43469.0
2022-05-05 11:45:00,138.0,138.27,137.68,138.0,29236.0,137.3691,137.6378,137.0505,137.3691,29236.0
2022-05-05 11:50:00,138.02,138.02,136.97,136.97,66902.0,137.389,137.389,136.3438,136.3438,66902.0
2022-05-05 11:55:00,136.96,137.3,136.89,137.0,31274.0,136.3338,136.6723,136.2641,136.3736,31274.0
2022-05-05 12:00:00,136.84,137.09,136.56,136.79,35709.0,136.2144,136.4632,135.9356,136.1646,35709.0
2022-05-05 12:05:00,136.77,137.31,136.59,137.15,23020.0,136.1447,136.6822,135.9655,136.5229,23020.0
2022-05-05 12:10:00,137.0,138.11,136.8,137.72,33652.0,136.3736,137.4786,136.1745,137.0903,33652.0
2022-05-05 12:15:00,137.53,137.53,136.96,137.38,23543.0,136.9012,136.9012,136.3338,136.7519,23543.0
2022-05-05 12:20:00,137.47,137.77,136.92,137.13,26213.0,136.8415,137.1401,136.294,136.503,26213.0
2022-05-05 12:25:00,137.23,138.03,137.2,137.5,18413.0,136.6026,137.3989,136.5727,136.8713,18413.0
2022-05-05 12:30:00,137.5,138.11,137.49,137.79,22964.0,136.8713,137.4786,136.8614,137.16,22964.0
2022-05-05 12:35:00,137.8,138.93,137.62,138.87,122973.0,137.17,138.2948,136.9908,138.2351,122973.0
2022-05-05 12:40:00,138.87,139.07,138.5,138.95,81135.0,138.2351,138.4342,137.8668,138.3147,81135.0
2022-05-05 12:45:00,138.95,139.42,138.85,139.13,36425.0,138.3147,138.7826,138.2152,138.4939,36425.0
2022-05-05 12:50:00,139.18,139.63,139.09,139.61,37440.0,138.5437,138.9916,138.4541,138.9717,37440.0
2022-05-05 12:55:00,139.66,139.92,139.24,139.78,24903.0,139.0215,139.2803,138.6034,139.1409,24903.0
2022-05-05 13:00:00,139.93,140.79,139.93,140.46,46157.0,139.2902,140.1463,139.2902,139.8178,46157.0
2022-05-05 13:05:00,140.46,141.5,140.46,141.36,41464.0,139.8178,140.8531,139.8178,140.7137,41464.0
2022-05-05 13:10:00,141.36,141.54,140.29,140.4,36968.0,140.7137,140.8929,139.6486,139.7581,36968.0
2022-05-05 13:15:00,140.4,141.25,140.39,141.08,28954.0,139.7581,140.6042,139.7481,140.435,28954.0
2022-05-05 13:20:00,141.02,141.15,140.72,141.15,26819.0,140.3752,140.5047,140.0766,140.5047,26819.0
2022-05-05 13:25:00,141.09,141.28,140.71,141.28,112340.0,140.4449,140.6341,140.0667,140.6341,112340.0
2022-05-05 13:30:00,141.19,141.24,140.78,140.97,28134.0,140.5445,140.5942,140.1363,140.3255,28134.0
2022-05-05 13:35:00,140.97,141.59,140.92,141.05,21405.0,140.3255,140.9426,140.2757,140.4051,21405.0
2022-05-05 13:40:00,141.09,141.69,141.02,141.49,36846.0,140.4449,141.0422,140.3752,140.8431,36846.0
2022-05-05 13:45:00,141.54,141.73,141.05,141.09,23076.0,140.8929,141.082,140.4051,140.4449,23076.0
2022-05-05 13:50:00,141.04,141.13,140.66,140.66,38619.0,140.3952,140.4847,140.0169,140.0169,38619.0
2022-05-05 13:55:00,140.7,140.73,140.22,140.42,31474.0,140.0567,140.0866,139.5789,139.778,31474.0
2022-05-05 14:00:00,140.45,140.72,140.32,140.59,22815.0,139.8079,140.0766,139.6784,139.9472,22815.0
2022-05-05 14:05:00,140.65,140.9,140.44,140.78,29920.0,140.0069,140.2558,139.7979,140.1363,29920.0
2022-05-05 14:10:00,140.8,140.87,140.32,140.41,26116.0,140.1563,140.2259,139.6784,139.768,26116.0
2022-05-05 14:15:00,140.37,141.02,140.18,140.85,42784.0,139.7282,140.3752,139.5391,140.206,42784.0
2022-05-05 14:20:00,140.86,140.94,139.96,140.18,33191.0,140.216,140.2956,139.3201,139.5391,33191.0
2022-05-05 14:25:00,140.19,140.19,139.58,139.58,21209.0,139.549,139.549,138.9418,138.9418,21209.0
2022-05-05 14:30:00,139.53,139.57,139.3,139.42,17549.0,138.8921,138.9319,138.6631,138.7826,17549.0
2022-05-05 14:35:00,139.53,139.63,139.18,139.63,19241.0,138.8921,138.9916,138.5437,138.9916,19241.0
2022-05-05 14:40:00,139.58,139.75,139.32,139.74,33660.0,138.9418,139.1111,138.683,139.1011,33660.0
2022-05-05 14:45:00,139.74,140.16,139.67,139.67,15767.0,139.1011,139.5192,139.0314,139.0314,15767.0
2022-05-05 14:50:00,139.74,140.28,139.73,140.16,29869.0,139.1011,139.6386,139.0911,139.5192,29869.0
2022-05-05 14:55:00,140.06,140.1,139.76,139.89,17551.0,139.4196,139.4595,139.121,139.2504,17551.0
2022-05-05 15:00:00,139.89,140.08,139.59,139.59,20398.0,139.2504,139.4395,138.9518,138.9518,20398.0
2022-05-05 15:05:00,139.63,139.77,139.4,139.72,33980.0,138.9916,139.131,138.7627,139.0812,33980.0
2022-05-05 15:10:00,139.74,139.92,139.26,139.34,24951.0,139.1011,139.2803,138.6233,138.7029,24951.0
2022-05-05 15:15:00,139.34,139.68,139.28,139.66,32918.0,138.7029,139.0414,138.6432,139.0215,32918.0
2022-05-05 15:20:00,139.57,139.63,139.23,139.27,26541.0,138.9319,138.9916,138.5934,138.6332,26541.0
2022-05-05 15:25:00,139.26,139.67,138.88,138.93,48420.0,138.6233,139.0314,138.245,138.2948,48420.0
2022-05-05 15:30:00,138.97,139.13,138.46,138.98,44152.0,138.3346,138.4939,137.827,138.3446,44152.0
2022-05-05 15:35:00,139.0,139.77,139.0,139.49,53015.0,138.3645,139.131,138.3645,138.8522,53015.0
2022-05-05 15:40:00,139.56,139.78,139.28,139.55,72633.0,138.9219,139.1409,138.6432,138.912,72633.0
2022-05-05 15:45:00,139.58,139.7,138.86,139.03,91406.0,138.9418,139.0613,138.2251,138.3943,91406.0
2022-05-05 15:50:00,139.07,140.19,138.97,139.3,134717.0,138.4342,139.549,138.3346,138.6631,134717.0
2022-05-05 15:55:00,139.39,139.64,139.01,139.64,263562.0,138.7527,139.0016,138.3744,139.0016,263562.0
2022-05-06 09:30:00,139.52,139.88,136.4,137.13,70226.0,138.8821,139.2405,135.7764,136.503,70226.0
2022-05-06 09:35:00,136.97,137.42,136.22,136.82,39682.0,136.3438,136.7917,135.5972,136.1945,39682.0
2022-05-06 09:40:00,136.95,137.12,135.25,135.59,88539.0,136.3239,136.4931,134.6316,134.9701,88539.0
2022-05-06 09:45:00,135.71,135.87,133.08,133.59,90613.0,135.0895,135.2488,132.4715,132.9792,90613.0
2022-05-06 09:50:00,133.55,133.94,132.46,132.58,108925.0,132.9394,133.3276,131.8544,131.9738,108925.0
2022-05-06 09:55:00,132.66,133.2,131.69,132.14,71804.0,132.0535,132.591,131.0879,131.5358,71804.0
2022-05-06 10:00:00,132.13,134.51,131.92,134.0,87534.0,131.5259,133.895,131.3169,133.3873,87534.0
2022-05-06 10:05:00,134.06,135.24,134.05,134.43,56259.0,133.4471,134.6217,133.4371,133.8154,56259.0
2022-05-06 10:10:00,134.11,135.1,131.43,134.88,102708.0,133.4968,134.4823,130.8291,134.2633,102708.0
2022-05-06 10:15:00,134.84,136.81,134.84,136.28,44192.0,134.2235,136.1845,134.2235,135.6569,44192.0
2022-05-06 10:20:00,136.15,137.0,135.59,136.24,74945.0,135.5275,136.3736,134.9701,135.6171,74945.0
2022-05-06 10:25:00,136.5,136.59,135.3,135.54,45589.0,135.8759,135.9655,134.6814,134.9203,45589.0
2022-05-06 10:30:00,135.64,136.57,135.31,135.59,48544.0,135.0198,135.9456,134.6914,134.9701,48544.0
2022-05-06 10:35:00,135.51,135.62,134.34,134.91,84838.0,134.8904,134.9999,133.7258,134.2932,84838.0
2022-05-06 10:40:00,135.18,135.79,134.93,135.21,33047.0,134.5619,135.1692,134.3131,134.5918,33047.0
2022-05-06 10:45:00,135.19,136.64,135.18,136.31,74244.0,134.5719,136.0153,134.5619,135.6868,74244.0
2022-05-06 10:50:00,136.5,136.91,136.15,136.89,28209.0,135.8759,136.284,135.5275,136.2641,28209.0
2022-05-06 10:55:00,136.88,137.86,136.61,137.05,99684.0,136.2542,137.2297,135.9854,136.4234,99684.0
2022-05-06 11:00:00,136.97,137.33,136.05,136.33,82969.0,136.3438,136.7021,135.428,135.7067,82969.0
2022-05-06 11:05:00,136.31,137.08,136.02,136.76,48380.0,135.6868,136.4533,135.3981,136.1347,48380.0
2022-05-06 11:10:00,136.75,136.75,135.62,136.5,41282.0,136.1248,136.1248,134.9999,135.8759,41282.0
2022-05-06 11:15:00,136.62,137.44,136.46,136.68,25829.0,135.9954,136.8116,135.8361,136.0551,25829.0
2022-05-06 11:20:00,136.63,137.3,136.35,136.78,30947.0,136.0053,136.6723,135.7266,136.1546,30947.0
2022-05-06 11:25:00,136.84,137.31,136.66,137.13,25649.0,136.2144,136.6822,136.0352,136.503,25649.0
2022-05-06 11:30:00,137.1,137.21,136.21,136.32,51906.0,136.4732,136.5827,135.5872,135.6967,51906.0
2022-05-06 11:35:00,136.3,136.61,135.51,135.51,51346.0,135.6768,135.9854,134.8904,134.8904,51346.0
2022-05-06 11:40:00,135.55,135.65,134.58,134.58,35379.0,134.9303,135.0298,133.9647,133.9647,35379.0
2022-05-06 11:45:00,134.58,135.98,134.48,135.91,25548.0,133.9647,135.3583,133.8651,135.2886,25548.0
2022-05-06 11:50:00,135.77,136.33,135.28,135.59,23566.0,135.1493,135.7067,134.6615,134.9701,23566.0
2022-05-06 11:55:00,135.52,135.61,134.92,135.27,12480.0,134.9004,134.99,134.3031,134.6515,12480.0
2022-05-06 12:00:00,135.27,136.61,135.19,136.32,26283.0,134.6515,135.9854,134.5719,135.6967,26283.0
2022-05-06 12:05:00,136.34,137.31,136.29,136.72,31139.0,135.7166,136.6822,135.6669,136.0949,31139.0
2022-05-06 12:10:00,136.69,136.76,135.62,135.71,28523.0,136.065,136.1347,134.9999,135.0895,28523.0
2022-05-06 12:15:00,135.63,135.99,135.2,135.2,11616.0,135.0099,135.3682,134.5819,134.5819,11616.0
2022-05-06 12:20:00,135.24,136.38,135.24,135.7,22789.0,134.6217,135.7565,134.6217,135.0796,22789.0
2022-05-06 12:25:00,135.78,136.25,135.68,136.08,23898.0,135.1592,135.6271,135.0597,135.4578,23898.0
2022-05-06 12:30:00,135.97,135.97,135.26,135.73,14768.0,135.3483,135.3483,134.6416,135.1094,14768.0
2022-05-06 12:35:00,135.8,135.82,134.9,135.15,19111.0,135.1791,135.199,134.2832,134.5321,19111.0
2022-05-06 12:40:00,135.08,135.21,134.62,134.86,26145.0,134.4624,134.5918,134.0045,134.2434,26145.0
2022-05-06 12:45:00,134.96,135.49,134.9,135.19,18333.0,134.343,134.8705,134.2832,134.5719,18333.0
2022-05-06 12:50:00,135.26,136.22,134.86,136.2,19445.0,134.6416,135.5972,134.2434,135.5773,19445.0
2022-05-06 12:55:00,136.22,136.8,135.93,136.53,12675.0,135.5972,136.1745,135.3085,135.9058,12675.0
2022-05-06 13:00:00,136.49,136.5,135.65,135.85,26591.0,135.866,135.8759,135.0298,135.2289,26591.0
2022-05-06 13:05:00,135.85,135.91,135.2,135.54,42086.0,135.2289,135.2886,134.5819,134.9203,42086.0
2022-05-06 13:10:00,135.46,135.58,135.0,135.03,23967.0,134.8407,134.9601,134.3828,134.4126,23967.0
2022-05-06 13:15:00,135.08,135.4,134.62,134.62,19294.0,134.4624,134.7809,134.0045,134.0045,19294.0
2022-05-06 13:20:00,134.39,134.89,134.39,134.61,16349.0,133.7756,134.2733,133.7756,133.9946,16349.0
2022-05-06 13:25:00,134.56,134.89,134.34,134.72,19475.0,133.9448,134.2733,133.7258,134.1041,19475.0
2022-05-06 13:30:00,134.77,134.95,134.5,134.77,19856.0,134.1538,134.333,133.8851,134.1538,19856.0
2022-05-06 13:35:00,134.73,134.83,133.93,134.34,14485.0,134.114,134.2135,133.3177,133.7258,14485.0
2022-05-06 13:40:00,134.41,134.78,133.93,134.35,9595.0,133.7955,134.1638,133.3177,133.7357,9595.0
2022-05-06 13:45:00,134.3,134.5,133.69,134.13,34954.0,133.686,133.8851,133.0788,133.5167,34954.0
2022-05-06 13:50:00,134.13,134.27,133.22,133.34,40075.0,133.5167,133.6561,132.6109,132.7304,40075.0
2022-05-06 13:55:00,133.44,133.62,133.18,133.34,27913.0,132.8299,133.0091,132.5711,132.7304,27913.0
2022-05-06 14:00:00,133.31,133.79,133.31,133.44,21651.0,132.7005,133.1783,132.7005,132.8299,21651.0
2022-05-06 14:05:00,133.43,133.43,132.98,133.09,26807.0,132.8199,132.8199,132.372,132.4815,26807.0
2022-05-06 14:10:00,133.08,133.52,133.03,133.34,20229.0,132.4715,132.9095,132.4218,132.7304,20229.0
2022-05-06 14:15:00,133.47,134.07,133.47,134.07,19799.0,132.8598,133.457,132.8598,133.457,19799.0
2022-05-06 14:20:00,133.97,133.98,133.24,133.41,26026.0,133.3575,133.3674,132.6308,132.8,26026.0
2022-05-06 14:25:00,133.35,133.39,132.93,133.02,21806.0,132.7403,132.7801,132.3222,132.4118,21806.0
2022-05-06 14:30:00,132.97,133.15,132.74,133.03,17692.0,132.3621,132.5412,132.1331,132.4218,17692.0
2022-05-06 14:35:00,133.03,133.1,132.71,132.82,13767.0,132.4218,132.4915,132.1032,132.2127,13767.0
2022-05-06 14:40:00,132.82,133.15,132.8,132.96,13386.0,132.2127,132.5412,132.1928,132.3521,13386.0
2022-05-06 14:45:00,132.93,133.07,132.53,133.06,17328.0,132.3222,132.4616,131.9241,132.4516,17328.0
2022-05-06 14:50:00,133.05,133.7,133.02,133.27,47936.0,132.4417,133.0887,132.4118,132.6607,47936.0
2022-05-06 14:55:00,133.38,133.55,132.64,132.7,13101.0,132.7702,132.9394,132.0336,132.0933,13101.0
2022-05-06 15:00:00,132.74,132.74,132.43,132.68,15124.0,132.1331,132.1331,131.8245,132.0734,15124.0
2022-05-06 15:05:00,132.63,132.81,132.23,132.3,45042.0,132.0236,132.2028,131.6254,131.6951,45042.0
2022-05-06 15:10:00,132.33,132.8,132.21,132.65,12059.0,131.725,132.1928,131.6055,132.0435,12059.0
2022-05-06 15:15:00,132.66,132.95,132.48,132.73,16183.0,132.0535,132.3421,131.8743,132.1231,16183.0
2022-05-06 15:20:00,132.8,132.8,132.28,132.48,23493.0,132.1928,132.1928,131.6752,131.8743,23493.0
2022-05-06 15:25:00,132.53,133.07,132.48,132.92,31966.0,131.9241,132.4616,131.8743,132.3123,31966.0
2022-05-06 15:30:00,132.94,133.42,132.91,133.12,51702.0,132.3322,132.81,132.3023,132.5114,51702.0
2022-05-06 15:35:00,133.04,133.98,133.04,133.8,62185.0,132.4317,133.3674,132.4317,133.1883,62185.0
2022-05-06 15:40:00,133.77,133.99,133.34,133.39,52291.0,133.1584,133.3774,132.7304,132.7801,52291.0
2022-05-06 15:45:00,133.42,134.0,133.29,133.89,72581.0,132.81,133.3873,132.6806,133.2778,72581.0
2022-05-06 15:50:00,133.92,134.1,133.22,133.25,102524.0,133.3077,133.4869,132.6109,132.6408,102524.0
2022-05-06 15:55:00,133.22,133.29,132.11,132.33,494078.0,132.6109,132.6806,131.506,131.725,494078.0
2022-05-09 09:30:00,129.24,130.54,128.77,130.23,107981.0,128.6491,129.9432,128.1813,129.6346,107981.0
2022-05-09 09:35:00,130.39,131.06,129.4,130.53,81900.0,129.7938,130.4608,128.8084,129.9332,81900.0
2022-05-09 09:40:00,130.53,131.78,129.69,131.56,118266.0,129.9332,131.1775,129.097,130.9585,118266.0
2022-05-09 09:45:00,131.4,131.58,130.8,131.5,82621.0,130.7992,130.9784,130.202,130.8988,82621.0
2022-05-09 09:50:00,131.56,131.78,130.08,131.75,141008.0,130.9585,131.1775,129.4853,131.1476,141008.0
2022-05-09 09:55:00,131.66,131.94,131.14,131.42,69583.0,131.058,131.3368,130.5404,130.8191,69583.0
2022-05-09 10:00:00,131.45,131.68,130.65,130.72,62283.0,130.849,131.078,130.0527,130.1223,62283.0
2022-05-09 10:05:00,130.78,130.79,128.27,128.37,150924.0,130.1821,130.192,127.6835,127.7831,150924.0
2022-05-09 10:10:00,128.39,130.53,128.35,130.16,57553.0,127.803,129.9332,127.7632,129.5649,57553.0
2022-05-09 10:15:00,130.0,130.54,129.58,129.81,57758.0,129.4056,129.9432,128.9876,129.2165,57758.0
2022-05-09 10:20:00,129.73,130.01,129.42,129.56,29233.0,129.1369,129.4156,128.8283,128.9676,29233.0
2022-05-09 10:25:00,129.52,129.78,129.07,129.62,35808.0,128.9278,129.1866,128.4799,129.0274,35808.0
2022-05-09 10:30:00,129.58,129.75,129.0,129.4,49340.0,128.9876,129.1568,128.4102,128.8084,49340.0
2022-05-09 10:35:00,129.37,129.65,128.98,128.99,42745.0,128.7785,129.0572,128.3903,128.4002,42745.0
2022-05-09 10:40:00,129.05,130.17,129.05,130.17,52360.0,128.46,129.5749,128.46,129.5749,52360.0
2022-05-09 10:45:00,130.26,130.32,128.61,128.61,48108.0,129.6644,129.7242,128.022,128.022,48108.0
2022-05-09 10:50:00,128.65,128.78,128.05,128.22,20712.0,128.0618,128.1912,127.4645,127.6338,20712.0
2022-05-09 10:55:00,128.22,128.67,127.04,127.04,83157.0,127.6338,128.0817,126.4592,126.4592,83157.0
2022-05-09 11:00:00,127.0,128.21,126.9,128.08,55259.0,126.4193,127.6238,126.3198,127.4944,55259.0
2022-05-09 11:05:00,128.06,128.14,127.69,127.87,36240.0,127.4745,127.5541,127.1062,127.2854,36240.0
2022-05-09 11:10:00,127.87,128.04,127.33,127.6,41332.0,127.2854,127.4546,126.7478,127.0166,41332.0
2022-05-09 11:15:00,127.57,128.1,127.57,127.8,26100.0,126.9867,127.5143,126.9867,127.2157,26100.0
2022-05-09 11:20:00,127.77,127.77,126.96,127.19,19507.0,127.1858,127.1858,126.3795,126.6085,19507.0
2022-05-09 11:25:00,127.19,127.43,127.0,127.21,18979.0,126.6085,126.8474,126.4193,126.6284,18979.0
2022-05-09 11:30:00,127.25,128.0,127.15,128.0,32283.0,126.6682,127.4148,126.5687,127.4148,32283.0
2022-05-09 11:35:00,128.01,128.79,127.92,128.64,29455.0,127.4247,128.2012,127.3351,128.0518,29455.0
2022-05-09 11:40:00,128.69,129.6,128.26,129.08,48073.0,128.1016,129.0075,127.6736,128.4898,48073.0
2022-05-09 11:45:00,129.13,129.66,129.02,129.56,28852.0,128.5396,129.0672,128.4301,128.9676,28852.0
2022-05-09 11:50:00,129.59,130.41,129.58,130.28,41811.0,128.9975,129.8138,128.9876,129.6844,41811.0
2022-05-09 11:55:00,130.39,130.71,130.3,130.33,38556.0,129.7938,130.1124,129.7043,129.7341,38556.0
2022-05-09 12:00:00,130.37,130.47,129.84,130.04,27355.0,129.7739,129.8735,129.2464,129.4454,27355.0
2022-05-09 12:05:00,130.0,132.0,129.95,131.25,49631.0,129.4056,131.3965,129.3559,130.6499,49631.0
2022-05-09 12:10:00,131.36,131.87,131.26,131.45,26915.0,130.7594,131.2671,130.6599,130.849,26915.0
2022-05-09 12:15:00,131.4,132.95,131.4,132.95,65791.0,130.7992,132.3421,130.7992,132.3421,65791.0
2022-05-09 12:20:00,132.96,133.09,132.21,132.68,109661.0,132.3521,132.4815,131.6055,132.0734,109661.0
2022-05-09 12:25:00,132.72,132.72,131.8,132.37,33099.0,132.1132,132.1132,131.1974,131.7648,33099.0
2022-05-09 12:30:00,132.33,132.73,131.7,131.7,35774.0,131.725,132.1231,131.0979,131.0979,35774.0
2022-05-09 12:35:00,131.73,131.83,131.09,131.12,31254.0,131.1277,131.2273,130.4906,130.5205,31254.0
2022-05-09 12:40:00,131.09,131.17,130.81,130.98,28603.0,130.4906,130.5703,130.2119,130.3812,28603.0
2022-05-09 12:45:00,130.96,131.0,130.38,130.54,41800.0,130.3612,130.4011,129.7839,129.9432,41800.0
2022-05-09 12:50:00,130.62,130.62,130.18,130.18,43745.0,130.0228,130.0228,129.5848,129.5848,43745.0
2022-05-09 12:55:00,130.23,130.26,129.93,130.08,50502.0,129.6346,129.6644,129.336,129.4853,50502.0
2022-05-09 13:00:00,130.04,130.28,129.81,130.11,38134.0,129.4454,129.6844,129.2165,129.5151,38134.0
2022-05-09 13:05:00,130.13,130.13,129.78,130.05,43955.0,129.535,129.535,129.1866,129.4554,43955.0
2022-05-09 13:10:00,129.96,129.96,129.26,129.36,76537.0,129.3658,129.3658,128.669,128.7686,76537.0
2022-05-09 13:15:00,129.36,129.62,129.23,129.44,19458.0,128.7686,129.0274,128.6392,128.8482,19458.0
2022-05-09 13:20:00,129.34,129.7,129.23,129.45,23568.0,128.7486,129.107,128.6392,128.8581,23568.0
2022-05-09 13:25:00,129.49,129.9,129.34,129.75,20703.0,128.898,129.3061,128.7486,129.1568,20703.0
2022-05-09 13:30:00,129.81,130.09,128.9,128.9,42020.0,129.2165,129.4952,128.3107,128.3107,42020.0
2022-05-09 13:35:00,128.84,129.15,128.38,129.08,27114.0,128.2509,128.5595,127.793,128.4898,27114.0
2022-05-09 13:40:00,129.13,129.72,129.1,129.39,36140.0,128.5396,129.1269,128.5097,128.7984,36140.0
2022-05-09 13:45:00,129.34,129.4,128.68,128.78,21318.0,128.7486,128.8084,128.0917,128.1912,21318.0
2022-05-09 13:50:00,128.84,128.93,128.25,128.5,14450.0,128.2509,128.3405,127.6636,127.9125,14450.0
2022-05-09 13:55:00,128.49,129.5,128.49,129.22,31969.0,127.9025,128.9079,127.9025,128.6292,31969.0
2022-05-09 14:00:00,129.19,129.56,129.13,129.27,14257.0,128.5993,128.9676,128.5396,128.679,14257.0
2022-05-09 14:05:00,129.31,129.48,128.71,128.81,26413.0,128.7188,128.888,128.1215,128.2211,26413.0
2022-05-09 14:10:00,128.79,129.22,128.55,128.87,25756.0,128.2012,128.6292,127.9623,128.2808,25756.0
2022-05-09 14:15:00,128.99,129.35,128.78,129.34,14595.0,128.4002,128.7586,128.1912,128.7486,14595.0
2022-05-09 14:20:00,129.33,129.33,128.61,128.66,16857.0,128.7387,128.7387,128.022,128.0718,16857.0
2022-05-09 14:25:00,128.71,128.81,128.41,128.77,13917.0,128.1215,128.2211,127.8229,128.1813,13917.0
2022-05-09 14:30:00,128.72,128.72,126.94,127.79,126008.0,128.1315,128.1315,126.3596,127.2057,126008.0
2022-05-09 14:35:00,127.94,128.52,126.97,127.84,94904.0,127.3551,127.9324,126.3895,127.2555,94904.0
2022-05-09 14:40:00,127.76,128.17,127.69,127.7,19142.0,127.1759,127.584,127.1062,127.1161,19142.0
2022-05-09 14:45:00,127.81,128.34,127.67,127.74,21278.0,127.2256,127.7532,127.0863,127.156,21278.0
2022-05-09 14:50:00,127.73,127.95,127.28,127.95,34067.0,127.146,127.365,126.6981,127.365,34067.0
2022-05-09 14:55:00,127.95,128.4,127.95,128.18,27646.0,127.365,127.8129,127.365,127.594,27646.0
2022-05-09 15:00:00,128.26,128.57,127.59,127.97,35674.0,127.6736,127.9822,127.0067,127.3849,35674.0
2022-05-09 15:05:00,127.92,128.49,127.71,127.9,49831.0,127.3351,127.9025,127.1261,127.3152,49831.0
2022-05-09 15:10:00,127.89,128.36,127.71,128.27,23335.0,127.3053,127.7731,127.1261,127.6835,23335.0
2022-05-09 15:15:00,128.29,128.37,127.64,127.95,23996.0,127.7034,127.7831,127.0564,127.365,23996.0
2022-05-09 15:20:00,127.9,127.93,127.14,127.18,20973.0,127.3152,127.3451,126.5587,126.5985,20973.0
2022-05-09 15:25:00,127.17,127.4,127.1,127.29,27448.0,126.5886,126.8175,126.5189,126.708,27448.0
2022-05-09 15:30:00,127.24,127.56,127.07,127.56,40459.0,126.6583,126.9768,126.489,126.9768,40459.0
2022-05-09 15:35:00,127.57,127.8,127.46,127.72,56172.0,126.9867,127.2157,126.8772,127.1361,56172.0
2022-05-09 15:40:00,127.7,127.75,127.29,127.32,66728.0,127.1161,127.1659,126.708,126.7379,66728.0
2022-05-09 15:45:00,127.32,127.46,127.09,127.31,86759.0,126.7379,126.8772,126.5089,126.7279,86759.0
2022-05-09 15:50:00,127.27,127.43,126.84,127.19,115319.0,126.6881,126.8474,126.2601,126.6085,115319.0
2022-05-09 15:55:00,127.25,127.99,127.25,127.79,187518.0,126.6682,127.4048,126.6682,127.2057,187518.0
2022-05-10 09:30:00,131.14,131.92,130.16,131.52,139829.0,130.5404,131.3169,129.5649,130.9187,139829.0
2022-05-10 09:35:00,131.53,131.56,129.52,130.39,44772.0,130.9286,130.9585,128.9278,129.7938,44772.0
2022-05-10 09:40:00,130.33,130.56,128.69,128.93,37823.0,129.7341,129.9631,128.1016,128.3405,37823.0
2022-05-10 09:45:00,128.99,129.33,128.36,128.88,48389.0,128.4002,128.7387,127.7731,128.2908,48389.0
2022-05-10 09:50:00,128.93,131.94,128.81,131.91,45352.0,128.3405,131.3368,128.2211,131.3069,45352.0
2022-05-10 09:55:00,131.85,132.79,131.61,132.25,68773.0,131.2472,132.1829,131.0083,131.6453,68773.0
2022-05-10 10:00:00,132.3,132.89,131.4,132.82,56332.0,131.6951,132.2824,130.7992,132.2127,56332.0
2022-05-10 10:05:00,132.75,132.89,132.25,132.3,54955.0,132.1431,132.2824,131.6453,131.6951,54955.0
2022-05-10 10:10:00,132.36,132.91,131.95,132.01,85069.0,131.7548,132.3023,131.3467,131.4064,85069.0
2022-05-10 10:15:00,131.96,132.41,131.64,131.89,28826.0,131.3567,131.8046,131.0381,131.287,28826.0
2022-05-10 10:20:00,131.81,132.28,131.46,131.54,32861.0,131.2074,131.6752,130.859,130.9386,32861.0
2022-05-10 10:25:00,131.55,131.58,130.17,130.38,23828.0,130.9485,130.9784,129.5749,129.7839,23828.0
2022-05-10 10:30:00,130.44,130.79,129.64,129.71,31954.0,129.8436,130.192,129.0473,129.117,31954.0
2022-05-10 10:35:00,129.76,129.82,129.1,129.31,22383.0,129.1667,129.2265,128.5097,128.7188,22383.0
2022-05-10 10:40:00,129.34,129.52,128.58,128.96,20957.0,128.7486,128.9278,127.9921,128.3704,20957.0
2022-05-10 10:45:00,128.96,129.05,128.14,128.21,26801.0,128.3704,128.46,127.5541,127.6238,26801.0
2022-05-10 10:50:00,128.21,128.26,127.39,128.12,80270.0,127.6238,127.6736,126.8076,127.5342,80270.0
2022-05-10 10:55:00,128.13,128.87,127.87,128.38,36607.0,127.5442,128.2808,127.2854,127.793,36607.0
2022-05-10 11:00:00,128.34,128.99,128.21,128.45,37474.0,127.7532,128.4002,127.6238,127.8627,37474.0
2022-05-10 11:05:00,128.45,128.51,127.2,127.69,54901.0,127.8627,127.9224,126.6184,127.1062,54901.0
2022-05-10 11:10:00,127.68,128.19,127.47,127.65,19780.0,127.0962,127.6039,126.8872,127.0664,19780.0
2022-05-10 11:15:00,127.63,128.57,127.33,128.57,35408.0,127.0465,127.9822,126.7478,127.9822,35408.0
2022-05-10 11:20:00,128.6,128.82,127.78,127.92,19689.0,128.012,128.231,127.1958,127.3351,19689.0
2022-05-10 11:25:00,127.91,128.16,127.34,128.02,18737.0,127.3252,127.574,126.7578,127.4347,18737.0
2022-05-10 11:30:00,128.0,128.63,127.78,128.18,19474.0,127.4148,128.0419,127.1958,127.594,19474.0
2022-05-10 11:35:00,128.29,129.12,128.11,129.12,11509.0,127.7034,128.5297,127.5243,128.5297,11509.0
2022-05-10 11:40:00,129.11,129.29,128.42,128.59,24454.0,128.5197,128.6989,127.8329,128.0021,24454.0
2022-05-10 11:45:00,128.63,128.78,128.18,128.68,16725.0,128.0419,128.1912,127.594,128.0917,16725.0
2022-05-10 11:50:00,128.67,128.68,128.0,128.65,12926.0,128.0817,128.0917,127.4148,128.0618,12926.0
2022-05-10 11:55:00,128.65,129.01,127.95,128.62,14128.0,128.0618,128.4202,127.365,128.0319,14128.0
2022-05-10 12:00:00,128.63,129.22,128.42,129.21,15508.0,128.0419,128.6292,127.8329,128.6192,15508.0
2022-05-10 12:05:00,129.22,129.31,127.86,127.86,14197.0,128.6292,128.7188,127.2754,127.2754,14197.0
2022-05-10 12:10:00,127.96,128.62,127.74,128.16,12285.0,127.375,128.0319,127.156,127.574,12285.0
2022-05-10 12:15:00,127.97,128.46,127.73,127.85,8275.0,127.3849,127.8727,127.146,127.2655,8275.0
2022-05-10 12:20:00,127.83,128.06,127.56,127.73,9678.0,127.2456,127.4745,126.9768,127.146,9678.0
2022-05-10 12:25:00,127.82,128.05,127.59,127.83,32632.0,127.2356,127.4645,127.0067,127.2456,32632.0
2022-05-10 12:30:00,127.81,128.07,127.18,127.54,17473.0,127.2256,127.4845,126.5985,126.9569,17473.0
2022-05-10 12:35:00,127.53,127.82,127.47,127.69,17530.0,126.9469,127.2356,126.8872,127.1062,17530.0
2022-05-10 12:40:00,127.68,128.55,127.65,128.42,20953.0,127.0962,127.9623,127.0664,127.8329,20953.0
2022-05-10 12:45:00,128.41,129.72,128.4,129.7,51786.0,127.8229,129.1269,127.8129,129.107,51786.0
2022-05-10 12:50:00,129.61,129.81,128.91,129.15,121746.0,129.0174,129.2165,128.3206,128.5595,121746.0
2022-05-10 12:55:00,129.17,129.28,128.52,129.05,40570.0,128.5794,128.6889,127.9324,128.46,40570.0
2022-05-10 13:00:00,129.04,130.4,129.03,130.06,81725.0,128.45,129.8038,128.4401,129.4654,81725.0
2022-05-10 13:05:00,130.12,131.3,130.12,131.05,83622.0,129.5251,130.6997,129.5251,130.4508,83622.0
2022-05-10 13:10:00,130.94,131.2,130.48,131.0,44005.0,130.3413,130.6001,129.8834,130.4011,44005.0
2022-05-10 13:15:00,130.94,131.24,130.59,131.09,29220.0,130.3413,130.64,129.9929,130.4906,29220.0
2022-05-10 13:20:00,131.15,131.58,130.97,131.58,25818.0,130.5504,130.9784,130.3712,130.9784,25818.0
2022-05-10 13:25:00,131.63,133.18,131.57,133.06,85934.0,131.0282,132.5711,130.9685,132.4516,85934.0
2022-05-10 13:30:00,133.09,133.49,132.75,133.16,68133.0,132.4815,132.8797,132.1431,132.5512,68133.0
2022-05-10 13:35:00,133.11,133.76,133.02,133.54,32084.0,132.5014,133.1484,132.4118,132.9294,32084.0
2022-05-10 13:40:00,133.61,134.37,133.6,133.96,58255.0,132.9991,133.7557,132.9892,133.3475,58255.0
2022-05-10 13:45:00,134.01,134.47,133.82,134.36,34643.0,133.3973,133.8552,133.2082,133.7457,34643.0
2022-05-10 13:50:00,134.4,134.72,133.94,134.21,36916.0,133.7855,134.1041,133.3276,133.5964,36916.0
2022-05-10 13:55:00,134.26,134.65,133.86,134.65,59439.0,133.6462,134.0344,133.248,134.0344,59439.0
2022-05-10 14:00:00,134.65,134.84,134.36,134.72,30354.0,134.0344,134.2235,133.7457,134.1041,30354.0
2022-05-10 14:05:00,134.76,134.76,133.72,133.72,22241.0,134.1439,134.1439,133.1086,133.1086,22241.0
2022-05-10 14:10:00,133.85,134.3,133.55,134.18,28927.0,133.238,133.686,132.9394,133.5665,28927.0
2022-05-10 14:15:00,134.17,134.18,133.03,133.85,56335.0,133.5566,133.5665,132.4218,133.238,56335.0
2022-05-10 14:20:00,133.83,134.34,133.44,133.65,88692.0,133.2181,133.7258,132.8299,133.0389,88692.0
2022-05-10 14:25:00,133.7,134.1,133.52,134.04,45357.0,133.0887,133.4869,132.9095,133.4272,45357.0
2022-05-10 14:30:00,134.1,134.13,133.5,133.53,20156.0,133.4869,133.5167,132.8896,132.9195,20156.0
2022-05-10 14:35:00,133.54,134.66,133.54,134.48,68277.0,132.9294,134.0443,132.9294,133.8651,68277.0
2022-05-10 14:40:00,134.43,134.87,134.0,134.5,37975.0,133.8154,134.2534,133.3873,133.8851,37975.0
2022-05-10 14:45:00,134.52,134.52,133.3,133.74,29316.0,133.905,133.905,132.6905,133.1285,29316.0
2022-05-10 14:50:00,133.88,134.22,133.6,134.19,20236.0,133.2679,133.6063,132.9892,133.5765,20236.0
2022-05-10 14:55:00,134.24,134.41,133.56,134.35,24986.0,133.6262,133.7955,132.9494,133.7357,24986.0
2022-05-10 15:00:00,134.41,134.62,134.1,134.52,30907.0,133.7955,134.0045,133.4869,133.905,30907.0
2022-05-10 15:05:00,134.56,135.33,134.5,134.5,32276.0,133.9448,134.7113,133.8851,133.8851,32276.0
2022-05-10 15:10:00,134.55,134.85,134.22,134.22,27112.0,133.9348,134.2335,133.6063,133.6063,27112.0
2022-05-10 15:15:00,134.22,134.52,133.9,134.31,27186.0,133.6063,133.905,133.2878,133.6959,27186.0
2022-05-10 15:20:00,134.31,134.32,133.53,133.53,21557.0,133.6959,133.7059,132.9195,132.9195,21557.0
2022-05-10 15:25:00,133.59,133.67,133.12,133.4,33629.0,132.9792,133.0589,132.5114,132.7901,33629.0
2022-05-10 15:30:00,133.43,133.43,132.83,132.99,38085.0,132.8199,132.8199,132.2227,132.382,38085.0
2022-05-10 15:35:00,132.99,133.01,132.31,132.52,44450.0,132.382,132.4019,131.7051,131.9141,44450.0
2022-05-10 15:40:00,132.5,132.53,132.08,132.08,57651.0,131.8942,131.9241,131.4761,131.4761,57651.0
2022-05-10 15:45:00,132.13,132.56,131.86,132.29,75308.0,131.5259,131.9539,131.2571,131.6852,75308.0
2022-05-10 15:50:00,132.29,132.55,131.94,132.44,106227.0,131.6852,131.944,131.3368,131.8345,106227.0
2022-05-10 15:55:00,132.44,132.59,132.17,132.32,189377.0,131.8345,131.9838,131.5657,131.715,189377.0
2022-05-11 09:30:00,132.22,133.35,131.2,131.63,61675.0,131.6155,132.7403,130.6001,131.0282,61675.0
2022-05-11 09:35:00,131.53,131.53,129.86,130.6,22785.0,130.9286,130.9286,129.2663,130.0029,22785.0
2022-05-11 09:40:00,130.02,131.57,129.68,131.53,50083.0,129.4255,130.9685,129.0871,130.9286,50083.0
2022-05-11 09:45:00,131.55,134.91,131.32,134.21,95912.0,130.9485,134.2932,130.7196,133.5964,95912.0
2022-05-11 09:50:00,134.32,135.06,133.66,134.82,71097.0,133.7059,134.4425,133.0489,134.2036,71097.0
2022-05-11 09:55:00,134.82,134.96,133.37,134.36,27157.0,134.2036,134.343,132.7602,133.7457,27157.0
2022-05-11 10:00:00,134.42,134.94,133.56,134.82,46586.0,133.8054,134.323,132.9494,134.2036,46586.0
2022-05-11 10:05:00,134.66,134.74,133.68,133.68,135074.0,134.0443,134.124,133.0688,133.0688,135074.0
2022-05-11 10:10:00,133.76,135.62,133.46,135.46,41436.0,133.1484,134.9999,132.8498,134.8407,41436.0
2022-05-11 10:15:00,135.6,136.05,135.24,135.87,30345.0,134.98,135.428,134.6217,135.2488,30345.0
2022-05-11 10:20:00,135.92,136.52,135.2,136.15,87923.0,135.2986,135.8958,134.5819,135.5275,87923.0
2022-05-11 10:25:00,136.12,137.07,135.79,136.68,68250.0,135.4977,136.4433,135.1692,136.0551,68250.0
2022-05-11 10:30:00,136.55,136.98,135.54,135.82,78649.0,135.9257,136.3537,134.9203,135.199,78649.0
2022-05-11 10:35:00,135.93,136.43,135.41,135.95,25240.0,135.3085,135.8062,134.7909,135.3284,25240.0
2022-05-11 10:40:00,135.95,137.02,135.92,136.66,123171.0,135.3284,136.3935,135.2986,136.0352,123171.0
2022-05-11 10:45:00,136.65,137.36,135.5,135.82,71612.0,136.0252,136.732,134.8805,135.199,71612.0
2022-05-11 10:50:00,135.7,136.08,135.23,135.49,19449.0,135.0796,135.4578,134.6117,134.8705,19449.0
2022-05-11 10:55:00,135.42,135.85,135.19,135.46,19807.0,134.8009,135.2289,134.5719,134.8407,19807.0
2022-05-11 11:00:00,135.38,135.54,134.91,135.54,23637.0,134.761,134.9203,134.2932,134.9203,23637.0
2022-05-11 11:05:00,135.49,135.63,134.68,135.22,24154.0,134.8705,135.0099,134.0642,134.6018,24154.0
2022-05-11 11:10:00,135.24,135.37,134.92,135.18,10191.0,134.6217,134.7511,134.3031,134.5619,10191.0
2022-05-11 11:15:00,135.15,135.19,134.54,134.67,50857.0,134.5321,134.5719,133.9249,134.0543,50857.0
2022-05-11 11:20:00,134.7,135.44,134.68,135.12,13162.0,134.0841,134.8208,134.0642,134.5022,13162.0
2022-05-11 11:25:00,135.07,135.5,134.86,135.31,13998.0,134.4525,134.8805,134.2434,134.6914,13998.0
2022-05-11 11:30:00,135.19,135.35,134.99,135.11,12013.0,134.5719,134.7312,134.3728,134.4923,12013.0
2022-05-11 11:35:00,135.18,136.28,134.73,135.74,30315.0,134.5619,135.6569,134.114,135.1194,30315.0
2022-05-11 11:40:00,135.68,135.89,135.49,135.61,12659.0,135.0597,135.2687,134.8705,134.99,12659.0
2022-05-11 11:45:00,135.65,135.76,135.11,135.56,16518.0,135.0298,135.1393,134.4923,134.9402,16518.0
2022-05-11 11:50:00,135.62,135.63,134.75,134.88,12255.0,134.9999,135.0099,134.1339,134.2633,12255.0
2022-05-11 11:55:00,134.77,134.83,134.36,134.73,10671.0,134.1538,134.2135,133.7457,134.114,10671.0
2022-05-11 12:00:00,134.63,134.68,134.29,134.51,19927.0,134.0145,134.0642,133.676,133.895,19927.0
2022-05-11 12:05:00,134.49,135.02,134.4,134.63,18527.0,133.8751,134.4027,133.7855,134.0145,18527.0
2022-05-11 12:10:00,134.49,134.53,134.16,134.4,27618.0,133.8751,133.9149,133.5466,133.7855,27618.0
2022-05-11 12:15:00,134.4,134.77,134.26,134.42,11006.0,133.7855,134.1538,133.6462,133.8054,11006.0
2022-05-11 12:20:00,134.36,135.09,134.32,135.0,13426.0,133.7457,134.4724,133.7059,134.3828,13426.0
2022-05-11 12:25:00,135.0,135.24,133.81,133.88,22628.0,134.3828,134.6217,133.1982,133.2679,22628.0
2022-05-11 12:30:00,133.83,134.5,133.8,134.23,26254.0,133.2181,133.8851,133.1883,133.6163,26254.0
2022-05-11 12:35:00,134.19,134.76,134.19,134.48,18778.0,133.5765,134.1439,133.5765,133.8651,18778.0
2022-05-11 12:40:00,134.49,135.01,134.24,134.4,19144.0,133.8751,134.3927,133.6262,133.7855,19144.0
2022-05-11 12:45:00,134.31,134.74,134.2,134.71,22224.0,133.6959,134.124,133.5864,134.0941,22224.0
2022-05-11 12:50:00,134.59,134.66,134.11,134.15,15724.0,133.9746,134.0443,133.4968,133.5367,15724.0
2022-05-11 12:55:00,134.15,134.29,133.96,134.2,26267.0,133.5367,133.676,133.3475,133.5864,26267.0
2022-05-11 13:00:00,134.14,134.56,134.06,134.1,20021.0,133.5267,133.9448,133.4471,133.4869,20021.0
2022-05-11 13:05:00,134.02,134.13,133.8,133.87,23778.0,133.4073,133.5167,133.1883,133.2579,23778.0
2022-05-11 13:10:00,133.88,134.21,133.75,133.98,30959.0,133.2679,133.5964,133.1385,133.3674,30959.0
2022-05-11 13:15:00,133.95,134.35,133.94,134.27,20489.0,133.3376,133.7357,133.3276,133.6561,20489.0
2022-05-11 13:20:00,134.29,134.6,133.91,134.49,15125.0,133.676,133.9846,133.2978,133.8751,15125.0
2022-05-11 13:25:00,134.33,134.48,133.86,133.94,22980.0,133.7158,133.8651,133.248,133.3276,22980.0
2022-05-11 13:30:00,133.88,134.23,133.8,134.21,14903.0,133.2679,133.6163,133.1883,133.5964,14903.0
2022-05-11 13:35:00,134.16,134.35,133.23,133.27,62884.0,133.5466,133.7357,132.6209,132.6607,62884.0
2022-05-11 13:40:00,133.3,133.3,132.74,132.96,23601.0,132.6905,132.6905,132.1331,132.3521,23601.0
2022-05-11 13:45:00,133.0,133.24,132.85,133.21,20202.0,132.3919,132.6308,132.2426,132.601,20202.0
2022-05-11 13:50:00,133.21,133.26,132.93,133.08,16101.0,132.601,132.6507,132.3222,132.4715,16101.0
2022-05-11 13:55:00,133.11,133.24,132.69,133.07,24521.0,132.5014,132.6308,132.0833,132.4616,24521.0
2022-05-11 14:00:00,133.03,133.65,133.02,133.65,11623.0,132.4218,133.0389,132.4118,133.0389,11623.0
2022-05-11 14:05:00,133.5,133.67,133.04,133.1,20668.0,132.8896,133.0589,132.4317,132.4915,20668.0
2022-05-11 14:10:00,133.02,133.24,132.96,133.19,24179.0,132.4118,132.6308,132.3521,132.581,24179.0
2022-05-11 14:15:00,133.24,133.67,132.94,133.51,21091.0,132.6308,133.0589,132.3322,132.8996,21091.0
2022-05-11 14:20:00,133.46,133.81,133.05,133.71,32920.0,132.8498,133.1982,132.4417,133.0987,32920.0
2022-05-11 14:25:00,133.86,134.27,133.42,133.71,49869.0,133.248,133.6561,132.81,133.0987,49869.0
2022-05-11 14:30:00,133.63,134.01,133.23,133.99,19702.0,133.019,133.3973,132.6209,133.3774,19702.0
2022-05-11 14:35:00,134.03,134.22,133.8,134.02,24138.0,133.4172,133.6063,133.1883,133.4073,24138.0
2022-05-11 14:40:00,134.09,135.06,133.78,135.06,29795.0,133.4769,134.4425,133.1683,134.4425,29795.0
2022-05-11 14:45:00,135.02,135.26,133.9,134.01,16339.0,134.4027,134.6416,133.2878,133.3973,16339.0
2022-05-11 14:50:00,134.05,134.11,133.76,134.06,13133.0,133.4371,133.4968,133.1484,133.4471,13133.0
2022-05-11 14:55:00,134.03,134.11,133.79,134.0,10047.0,133.4172,133.4968,133.1783,133.3873,10047.0
2022-05-11 15:00:00,133.98,134.01,133.69,133.77,21030.0,133.3674,133.3973,133.0788,133.1584,21030.0
2022-05-11 15:05:00,133.75,134.12,133.65,133.81,15142.0,133.1385,133.5068,133.0389,133.1982,15142.0
2022-05-11 15:10:00,133.76,134.08,133.69,133.78,20265.0,133.1484,133.467,133.0788,133.1683,20265.0
2022-05-11 15:15:00,133.77,134.0,133.57,133.74,55411.0,133.1584,133.3873,132.9593,133.1285,55411.0
2022-05-11 15:20:00,133.71,133.81,133.47,133.62,27280.0,133.0987,133.1982,132.8598,133.0091,27280.0
2022-05-11 15:25:00,133.59,133.82,133.52,133.64,25006.0,132.9792,133.2082,132.9095,133.029,25006.0
2022-05-11 15:30:00,133.72,133.92,133.4,133.48,22827.0,133.1086,133.3077,132.7901,132.8697,22827.0
2022-05-11 15:35:00,133.43,133.58,133.19,133.24,31352.0,132.8199,132.9693,132.581,132.6308,31352.0
2022-05-11 15:40:00,133.25,133.44,133.16,133.35,41809.0,132.6408,132.8299,132.5512,132.7403,41809.0
2022-05-11 15:45:00,133.33,133.35,133.1,133.11,59306.0,132.7204,132.7403,132.4915,132.5014,59306.0
2022-05-11 15:50:00,133.2,133.27,132.76,133.05,92851.0,132.591,132.6607,132.153,132.4417,92851.0
2022-05-11 15:55:00,133.07,133.27,132.93,133.25,175042.0,132.4616,132.6607,132.3222,132.6408,175042.0
2022-05-12 09:30:00,132.69,132.9,130.83,130.98,60961.0,132.0833,132.2924,130.2318,130.3812,60961.0
2022-05-12 09:35:00,130.88,132.01,130.24,130.56,92620.0,130.2816,131.4064,129.6445,129.9631,92620.0
2022-05-12 09:40:00,130.56,130.97,129.19,130.81,39438.0,129.9631,130.3712,128.5993,130.2119,39438.0
2022-05-12 09:45:00,130.75,132.58,130.73,131.5,49765.0,130.1522,131.9738,130.1323,130.8988,49765.0
2022-05-12 09:50:00,131.5,132.28,131.22,131.72,26473.0,130.8988,131.6752,130.6201,131.1178,26473.0
2022-05-12 09:55:00,131.56,131.56,129.81,130.15,30134.0,130.9585,130.9585,129.2165,129.5549,30134.0
2022-05-12 10:00:00,130.16,130.79,129.37,130.64,46612.0,129.5649,130.192,128.7785,130.0427,46612.0
2022-05-12 10:05:00,131.17,132.04,131.05,131.88,30785.0,130.5703,131.4363,130.4508,131.277,30785.0
2022-05-12 10:10:00,131.96,133.97,131.94,133.34,37905.0,131.3567,133.3575,131.3368,132.7304,37905.0
2022-05-12 10:15:00,133.4,133.82,132.23,132.91,26924.0,132.7901,133.2082,131.6254,132.3023,26924.0
2022-05-12 10:20:00,133.04,133.53,132.69,132.78,21754.0,132.4317,132.9195,132.0833,132.1729,21754.0
2022-05-12 10:25:00,132.73,133.05,131.31,131.74,37231.0,132.1231,132.4417,130.7096,131.1377,37231.0
2022-05-12 10:30:00,131.92,132.45,131.13,131.71,26804.0,131.3169,131.8444,130.5305,131.1078,26804.0
2022-05-12 10:35:00,131.77,132.14,131.2,132.0,19096.0,131.1675,131.5358,130.6001,131.3965,19096.0
2022-05-12 10:40:00,132.02,132.11,131.15,131.99,27328.0,131.4164,131.506,130.5504,131.3865,27328.0
2022-05-12 10:45:00,132.07,132.28,131.74,132.02,30541.0,131.4662,131.6752,131.1377,131.4164,30541.0
2022-05-12 10:50:00,131.98,132.99,131.98,132.84,21183.0,131.3766,132.382,131.3766,132.2326,21183.0
2022-05-12 10:55:00,132.85,133.15,132.62,133.1,39150.0,132.2426,132.5412,132.0137,132.4915,39150.0
2022-05-12 11:00:00,133.12,133.89,132.76,133.88,71293.0,132.5114,133.2778,132.153,133.2679,71293.0
2022-05-12 11:05:00,133.95,135.11,133.73,134.94,53411.0,133.3376,134.4923,133.1186,134.323,53411.0
2022-05-12 11:10:00,134.96,135.16,133.97,133.97,73850.0,134.343,134.542,133.3575,133.3575,73850.0
2022-05-12 11:15:00,134.0,134.28,133.22,133.37,17191.0,133.3873,133.6661,132.6109,132.7602,17191.0
2022-05-12 11:20:00,133.44,133.67,132.77,132.86,24002.0,132.8299,133.0589,132.163,132.2526,24002.0
2022-05-12 11:25:00,132.84,133.12,132.44,132.65,17637.0,132.2326,132.5114,131.8345,132.0435,17637.0
2022-05-12 11:30:00,132.73,132.9,131.6,131.7,52271.0,132.1231,132.2924,130.9983,131.0979,52271.0
2022-05-12 11:35:00,131.7,131.75,131.19,131.66,35660.0,131.0979,131.1476,130.5902,131.058,35660.0
2022-05-12 11:40:00,131.64,131.74,130.3,130.33,14182.0,131.0381,131.1377,129.7043,129.7341,14182.0
2022-05-12 11:45:00,130.37,130.39,129.38,129.64,32829.0,129.7739,129.7938,128.7885,129.0473,32829.0
2022-05-12 11:50:00,129.76,129.83,129.27,129.64,34535.0,129.1667,129.2364,128.679,129.0473,34535.0
2022-05-12 11:55:00,129.54,129.71,129.3,129.37,25957.0,128.9477,129.117,128.7088,128.7785,25957.0
2022-05-12 12:00:00,129.34,129.39,128.57,129.27,28933.0,128.7486,128.7984,127.9822,128.679,28933.0
2022-05-12 12:05:00,129.24,129.8,129.04,129.75,23457.0,128.6491,129.2065,128.45,129.1568,23457.0
2022-05-12 12:10:00,129.71,129.99,129.2,129.83,17374.0,129.117,129.3957,128.6093,129.2364,17374.0
2022-05-12 12:15:00,129.75,130.0,129.48,129.68,49981.0,129.1568,129.4056,128.888,129.0871,49981.0
2022-05-12 12:20:00,129.73,130.3,129.71,130.06,10997.0,129.1369,129.7043,129.117,129.4654,10997.0
2022-05-12 12:25:00,130.03,130.63,130.02,130.36,18701.0,129.4355,130.0328,129.4255,129.764,18701.0
2022-05-12 12:30:00,130.36,130.84,130.24,130.6,16597.0,129.764,130.2418,129.6445,130.0029,16597.0
2022-05-12 12:35:00,130.67,130.71,129.78,129.78,10963.0,130.0726,130.1124,129.1866,129.1866,10963.0
2022-05-12 12:40:00,129.8,130.81,129.45,130.81,17537.0,129.2065,130.2119,128.8581,130.2119,17537.0
2022-05-12 12:45:00,130.85,131.08,130.44,130.75,33037.0,130.2517,130.4807,129.8436,130.1522,33037.0
2022-05-12 12:50:00,130.76,131.11,130.51,130.84,15941.0,130.1622,130.5106,129.9133,130.2418,15941.0
2022-05-12 12:55:00,130.89,131.01,130.33,130.37,27810.0,130.2916,130.411,129.7341,129.7739,27810.0
2022-05-12 13:00:00,130.41,130.6,129.75,129.75,18438.0,129.8138,130.0029,129.1568,129.1568,18438.0
2022-05-12 13:05:00,129.68,130.13,129.56,129.74,23642.0,129.0871,129.535,128.9676,129.1468,23642.0
2022-05-12 13:10:00,129.72,130.35,129.71,129.76,19600.0,129.1269,129.754,129.117,129.1667,19600.0
2022-05-12 13:15:00,129.82,130.12,129.31,129.44,19420.0,129.2265,129.5251,128.7188,128.8482,19420.0
2022-05-12 13:20:00,129.43,129.76,129.32,129.44,17354.0,128.8382,129.1667,128.7287,128.8482,17354.0
2022-05-12 13:25:00,129.45,129.57,129.1,129.32,22905.0,128.8581,128.9776,128.5097,128.7287,22905.0
2022-05-12 13:30:00,129.36,129.67,128.59,128.85,15055.0,128.7686,129.0771,128.0021,128.2609,15055.0
2022-05-12 13:35:00,128.84,128.89,128.33,128.44,28570.0,128.2509,128.3007,127.7433,127.8528,28570.0
2022-05-12 13:40:00,128.5,128.52,128.01,128.1,29657.0,127.9125,127.9324,127.4247,127.5143,29657.0
2022-05-12 13:45:00,128.06,128.18,127.6,127.83,25935.0,127.4745,127.594,127.0166,127.2456,25935.0
2022-05-12 13:50:00,127.72,127.91,127.19,127.22,27569.0,127.1361,127.3252,126.6085,126.6383,27569.0
2022-05-12 13:55:00,127.18,127.67,126.96,127.61,38506.0,126.5985,127.0863,126.3795,127.0266,38506.0
2022-05-12 14:00:00,127.71,127.83,127.46,127.56,19022.0,127.1261,127.2456,126.8772,126.9768,19022.0
2022-05-12 14:05:00,127.67,127.67,126.9,126.94,13707.0,127.0863,127.0863,126.3198,126.3596,13707.0
2022-05-12 14:10:00,126.97,127.22,126.56,127.15,39328.0,126.3895,126.6383,125.9814,126.5687,39328.0
2022-05-12 14:15:00,127.11,127.48,126.85,127.48,19671.0,126.5288,126.8972,126.27,126.8972,19671.0
2022-05-12 14:20:00,127.44,127.69,126.73,126.96,28749.0,126.8573,127.1062,126.1506,126.3795,28749.0
2022-05-12 14:25:00,126.9,127.27,126.75,127.19,13996.0,126.3198,126.6881,126.1705,126.6085,13996.0
2022-05-12 14:30:00,127.15,127.15,126.4,126.59,37361.0,126.5687,126.5687,125.8221,126.0112,37361.0
2022-05-12 14:35:00,126.63,126.75,126.43,126.53,16885.0,126.051,126.1705,125.852,125.9515,16885.0
2022-05-12 14:40:00,126.52,126.76,126.35,126.64,14366.0,125.9415,126.1804,125.7723,126.061,14366.0
2022-05-12 14:45:00,126.58,126.92,126.52,126.63,17705.0,126.0013,126.3397,125.9415,126.051,17705.0
2022-05-12 14:50:00,126.45,127.03,126.38,126.95,28288.0,125.8719,126.4492,125.8022,126.3696,28288.0
2022-05-12 14:55:00,126.92,127.39,126.86,126.96,27796.0,126.3397,126.8076,126.28,126.3795,27796.0
2022-05-12 15:00:00,126.96,127.23,126.54,127.17,19072.0,126.3795,126.6483,125.9615,126.5886,19072.0
2022-05-12 15:05:00,127.18,127.23,126.5,126.5,18393.0,126.5985,126.6483,125.9216,125.9216,18393.0
2022-05-12 15:10:00,126.56,126.64,126.04,126.51,14350.0,125.9814,126.061,125.4637,125.9316,14350.0
2022-05-12 15:15:00,126.51,127.21,126.36,126.99,26006.0,125.9316,126.6284,125.7823,126.4094,26006.0
2022-05-12 15:20:00,126.97,127.88,126.95,127.75,28949.0,126.3895,127.2953,126.3696,127.1659,28949.0
2022-05-12 15:25:00,127.68,128.47,127.5,127.54,48655.0,127.0962,127.8826,126.9171,126.9569,48655.0
2022-05-12 15:30:00,127.5,127.93,127.42,127.65,36555.0,126.9171,127.3451,126.8374,127.0664,36555.0
2022-05-12 15:35:00,127.64,127.88,127.22,127.84,38164.0,127.0564,127.2953,126.6383,127.2555,38164.0
2022-05-12 15:40:00,127.9,128.27,127.54,127.77,58835.0,127.3152,127.6835,126.9569,127.1858,58835.0
2022-05-12 15:45:00,127.75,128.02,127.32,127.52,60216.0,127.1659,127.4347,126.7379,126.937,60216.0
2022-05-12 15:50:00,127.55,128.18,127.41,127.58,82659.0,126.9668,127.594,126.8275,126.9967,82659.0
2022-05-12 15:55:00,127.54,128.45,127.28,128.41,164344.0,126.9569,127.8627,126.6981,127.8229,164344.0
2022-05-13 09:30:00,131.59,132.61,131.16,131.49,109976.0,130.9884,132.0037,130.5603,130.8888,109976.0
2022-05-13 09:35:00,131.44,131.81,130.5,131.6,67544.0,130.839,131.2074,129.9033,130.9983,67544.0
2022-05-13 09:40:00,131.67,132.43,131.31,132.28,27200.0,131.068,131.8245,130.7096,131.6752,27200.0
2022-05-13 09:45:00,132.31,132.68,131.79,131.89,64081.0,131.7051,132.0734,131.1874,131.287,64081.0
2022-05-13 09:50:00,132.0,133.17,131.85,133.17,50862.0,131.3965,132.5611,131.2472,132.5611,50862.0
2022-05-13 09:55:00,133.16,133.23,132.2,132.38,24513.0,132.5512,132.6209,131.5956,131.7748,24513.0
2022-05-13 10:00:00,132.46,132.92,131.81,131.89,22250.0,131.8544,132.3123,131.2074,131.287,22250.0
2022-05-13 10:05:00,131.99,132.6,131.75,132.5,27333.0,131.3865,131.9937,131.1476,131.8942,27333.0
2022-05-13 10:10:00,132.57,132.73,131.99,132.05,23334.0,131.9639,132.1231,131.3865,131.4463,23334.0
2022-05-13 10:15:00,131.98,131.98,131.37,131.5,18007.0,131.3766,131.3766,130.7694,130.8988,18007.0
2022-05-13 10:20:00,131.5,132.03,131.32,131.51,14168.0,130.8988,131.4264,130.7196,130.9087,14168.0
2022-05-13 10:25:00,131.51,131.93,131.4,131.74,9985.0,130.9087,131.3268,130.7992,131.1377,9985.0
2022-05-13 10:30:00,131.77,132.21,131.47,132.0,26294.0,131.1675,131.6055,130.8689,131.3965,26294.0
2022-05-13 10:35:00,132.01,132.14,131.25,131.29,20084.0,131.4064,131.5358,130.6499,130.6897,20084.0
2022-05-13 10:40:00,131.37,131.38,130.45,130.59,16267.0,130.7694,130.7793,129.8536,129.9929,16267.0
2022-05-13 10:45:00,130.45,130.89,130.14,130.87,14704.0,129.8536,130.2916,129.545,130.2717,14704.0
2022-05-13 10:50:00,130.74,131.54,130.74,131.47,16410.0,130.1422,130.9386,130.1422,130.8689,16410.0
2022-05-13 10:55:00,131.36,131.4,130.73,130.9,8891.0,130.7594,130.7992,130.1323,130.3015,8891.0
2022-05-13 11:00:00,130.82,130.87,130.31,130.54,10304.0,130.2219,130.2717,129.7142,129.9432,10304.0
2022-05-13 11:05:00,130.66,131.59,130.66,131.52,15510.0,130.0626,130.9884,130.0626,130.9187,15510.0
2022-05-13 11:10:00,131.54,132.1,131.51,131.97,16307.0,130.9386,131.496,130.9087,131.3666,16307.0
2022-05-13 11:15:00,132.01,132.01,131.58,131.78,15617.0,131.4064,131.4064,130.9784,131.1775,15617.0
2022-05-13 11:20:00,131.88,132.23,131.88,132.12,34818.0,131.277,131.6254,131.277,131.5159,34818.0
2022-05-13 11:25:00,132.08,132.39,131.87,132.38,10729.0,131.4761,131.7847,131.2671,131.7748,10729.0
2022-05-13 11:30:00,132.33,132.33,131.66,131.71,7634.0,131.725,131.725,131.058,131.1078,7634.0
2022-05-13 11:35:00,131.61,132.03,131.5,131.91,11481.0,131.0083,131.4264,130.8988,131.3069,11481.0
2022-05-13 11:40:00,131.93,131.98,131.32,131.51,10768.0,131.3268,131.3766,130.7196,130.9087,10768.0
2022-05-13 11:45:00,131.54,131.77,131.29,131.71,10648.0,130.9386,131.1675,130.6897,131.1078,10648.0
2022-05-13 11:50:00,131.75,131.84,131.54,131.67,9286.0,131.1476,131.2372,130.9386,131.068,9286.0
2022-05-13 11:55:00,131.7,131.73,131.45,131.55,6125.0,131.0979,131.1277,130.849,130.9485,6125.0
2022-05-13 12:00:00,131.51,132.06,131.51,132.05,7316.0,130.9087,131.4562,130.9087,131.4463,7316.0
2022-05-13 12:05:00,131.97,132.33,131.97,132.23,8656.0,131.3666,131.725,131.3666,131.6254,8656.0
2022-05-13 12:10:00,132.29,132.54,132.17,132.44,7551.0,131.6852,131.934,131.5657,131.8345,7551.0
2022-05-13 12:15:00,132.37,132.55,132.2,132.34,8180.0,131.7648,131.944,131.5956,131.7349,8180.0
2022-05-13 12:20:00,132.29,132.35,132.1,132.29,10200.0,131.6852,131.7449,131.496,131.6852,10200.0
2022-05-13 12:25:00,132.27,132.43,131.84,132.15,30941.0,131.6653,131.8245,131.2372,131.5458,30941.0
2022-05-13 12:30:00,132.25,132.69,132.24,132.68,12985.0,131.6453,132.0833,131.6354,132.0734,12985.0
2022-05-13 12:35:00,132.64,132.64,132.25,132.36,11069.0,132.0336,132.0336,131.6453,131.7548,11069.0
2022-05-13 12:40:00,132.28,132.54,132.23,132.47,8915.0,131.6752,131.934,131.6254,131.8643,8915.0
2022-05-13 12:45:00,132.3,132.43,131.8,131.91,20725.0,131.6951,131.8245,131.1974,131.3069,20725.0
2022-05-13 12:50:00,131.84,131.84,131.31,131.56,13700.0,131.2372,131.2372,130.7096,130.9585,13700.0
2022-05-13 12:55:00,131.57,131.69,131.45,131.63,19562.0,130.9685,131.0879,130.849,131.0282,19562.0
2022-05-13 13:00:00,131.62,132.08,131.56,131.97,8400.0,131.0182,131.4761,130.9585,131.3666,8400.0
2022-05-13 13:05:00,131.97,131.97,131.67,131.79,9002.0,131.3666,131.3666,131.068,131.1874,9002.0
2022-05-13 13:10:00,131.78,131.89,131.52,131.57,15638.0,131.1775,131.287,130.9187,130.9685,15638.0
2022-05-13 13:15:00,131.43,131.43,131.0,131.04,10324.0,130.8291,130.8291,130.4011,130.4409,10324.0
2022-05-13 13:20:00,131.04,131.41,130.8,131.38,11266.0,130.4409,130.8092,130.202,130.7793,11266.0
2022-05-13 13:25:00,131.45,131.62,131.31,131.38,7623.0,130.849,131.0182,130.7096,130.7793,7623.0
2022-05-13 13:30:00,131.35,131.41,131.11,131.2,5785.0,130.7495,130.8092,130.5106,130.6001,5785.0
2022-05-13 13:35:00,131.12,131.13,130.67,130.77,12083.0,130.5205,130.5305,130.0726,130.1721,12083.0
2022-05-13 13:40:00,130.75,130.76,130.38,130.64,9991.0,130.1522,130.1622,129.7839,130.0427,9991.0
2022-05-13 13:45:00,130.51,131.03,130.46,131.0,24047.0,129.9133,130.4309,129.8635,130.4011,24047.0
2022-05-13 13:50:00,130.98,130.98,130.67,130.75,18013.0,130.3812,130.3812,130.0726,130.1522,18013.0
2022-05-13 13:55:00,130.79,130.84,130.35,130.73,18234.0,130.192,130.2418,129.754,130.1323,18234.0
2022-05-13 14:00:00,130.7,130.77,130.07,130.18,32298.0,130.1024,130.1721,129.4753,129.5848,32298.0
2022-05-13 14:05:00,130.13,130.7,129.91,130.68,8966.0,129.535,130.1024,129.316,130.0825,8966.0
2022-05-13 14:10:00,130.66,131.17,130.66,130.74,18689.0,130.0626,130.5703,130.0626,130.1422,18689.0
2022-05-13 14:15:00,130.78,131.26,130.73,131.26,14274.0,130.1821,130.6599,130.1323,130.6599,14274.0
2022-05-13 14:20:00,131.29,131.29,130.91,130.98,28075.0,130.6897,130.6897,130.3115,130.3812,28075.0
2022-05-13 14:25:00,130.99,131.21,130.75,131.16,14585.0,130.3911,130.6101,130.1522,130.5603,14585.0
2022-05-13 14:30:00,131.2,131.96,131.18,131.69,20887.0,130.6001,131.3567,130.5802,131.0879,20887.0
2022-05-13 14:35:00,131.69,131.74,131.44,131.7,11587.0,131.0879,131.1377,130.839,131.0979,11587.0
2022-05-13 14:40:00,131.74,132.04,131.6,131.99,17559.0,131.1377,131.4363,130.9983,131.3865,17559.0
2022-05-13 14:45:00,131.97,132.02,131.66,131.73,8985.0,131.3666,131.4164,131.058,131.1277,8985.0
2022-05-13 14:50:00,131.63,132.25,131.63,132.17,26619.0,131.0282,131.6453,131.0282,131.5657,26619.0
2022-05-13 14:55:00,132.22,132.23,132.04,132.15,15760.0,131.6155,131.6254,131.4363,131.5458,15760.0
2022-05-13 15:00:00,132.17,132.22,131.79,131.79,18463.0,131.5657,131.6155,131.1874,131.1874,18463.0
2022-05-13 15:05:00,131.84,131.89,131.69,131.8,13049.0,131.2372,131.287,131.0879,131.1974,13049.0
2022-05-13 15:10:00,131.85,132.05,131.83,131.99,10651.0,131.2472,131.4463,131.2273,131.3865,10651.0
2022-05-13 15:15:00,132.04,132.21,131.9,131.9,19939.0,131.4363,131.6055,131.2969,131.2969,19939.0
2022-05-13 15:20:00,131.94,131.96,131.68,131.91,12496.0,131.3368,131.3567,131.078,131.3069,12496.0
2022-05-13 15:25:00,131.92,131.97,131.55,131.78,22840.0,131.3169,131.3666,130.9485,131.1775,22840.0
2022-05-13 15:30:00,131.78,131.87,130.98,131.05,35966.0,131.1775,131.2671,130.3812,130.4508,35966.0
2022-05-13 15:35:00,131.05,131.75,131.01,131.62,44654.0,130.4508,131.1476,130.411,131.0182,44654.0
2022-05-13 15:40:00,131.54,131.7,131.43,131.54,24738.0,130.9386,131.0979,130.8291,130.9386,24738.0
2022-05-13 15:45:00,131.53,131.71,131.37,131.69,62133.0,130.9286,131.1078,130.7694,131.0879,62133.0
2022-05-13 15:50:00,131.69,131.77,131.3,131.73,66846.0,131.0879,131.1675,130.6997,131.1277,66846.0
2022-05-13 15:55:00,131.7,131.82,131.56,131.73,106078.0,131.0979,131.2173,130.9585,131.1277,106078.0
2022-05-16 09:30:00,129.94,130.2,127.64,128.86,120961.0,129.3459,129.6047,127.0564,128.2708,120961.0
2022-05-16 09:35:00,129.15,129.79,128.18,129.66,40875.0,128.5595,129.1966,127.594,129.0672,40875.0
2022-05-16 09:40:00,129.61,130.07,127.9,127.91,59285.0,129.0174,129.4753,127.3152,127.3252,59285.0
2022-05-16 09:45:00,127.84,127.94,127.04,127.63,58928.0,127.2555,127.3551,126.4592,127.0465,58928.0
2022-05-16 09:50:00,127.61,128.38,127.39,127.94,48931.0,127.0266,127.793,126.8076,127.3551,48931.0
2022-05-16 09:55:00,128.04,128.32,127.07,127.92,42394.0,127.4546,127.7333,126.489,127.3351,42394.0
2022-05-16 10:00:00,127.95,128.18,127.4,127.76,30871.0,127.365,127.594,126.8175,127.1759,30871.0
2022-05-16 10:05:00,127.82,129.14,127.71,128.92,41965.0,127.2356,128.5496,127.1261,128.3306,41965.0
2022-05-16 10:10:00,128.9,129.34,128.17,128.23,42601.0,128.3107,128.7486,127.584,127.6437,42601.0
2022-05-16 10:15:00,128.2,128.7,128.07,128.3,26856.0,127.6139,128.1116,127.4845,127.7134,26856.0
2022-05-16 10:20:00,128.37,128.87,128.26,128.26,27939.0,127.7831,128.2808,127.6736,127.6736,27939.0
2022-05-16 10:25:00,128.29,128.58,127.58,128.57,47209.0,127.7034,127.9921,126.9967,127.9822,47209.0
2022-05-16 10:30:00,128.57,128.59,126.71,126.71,59699.0,127.9822,128.0021,126.1307,126.1307,59699.0
2022-05-16 10:35:00,126.68,126.86,126.04,126.04,78624.0,126.1008,126.28,125.4637,125.4637,78624.0
2022-05-16 10:40:00,126.04,126.12,125.42,125.65,75020.0,125.4637,125.5434,124.8466,125.0755,75020.0
2022-05-16 10:45:00,125.57,125.57,125.03,125.37,69956.0,124.9959,124.9959,124.4584,124.7968,69956.0
2022-05-16 10:50:00,125.34,125.49,124.89,124.89,47131.0,124.7669,124.9163,124.319,124.319,47131.0
2022-05-16 10:55:00,124.92,125.2,124.71,125.01,40386.0,124.3489,124.6276,124.1398,124.4384,40386.0
2022-05-16 11:00:00,125.0,125.14,124.58,124.96,34425.0,124.4285,124.5679,124.0104,124.3887,34425.0
2022-05-16 11:05:00,124.86,125.25,124.4,125.07,37082.0,124.2891,124.6773,123.8312,124.4982,37082.0
2022-05-16 11:10:00,124.99,125.4,124.62,124.88,68961.0,124.4185,124.8267,124.0502,124.309,68961.0
2022-05-16 11:15:00,124.89,125.98,124.87,125.74,58234.0,124.319,125.404,124.2991,125.1651,58234.0
2022-05-16 11:20:00,125.76,125.78,125.18,125.29,23345.0,125.185,125.2049,124.6077,124.7172,23345.0
2022-05-16 11:25:00,125.28,125.39,124.89,125.03,17478.0,124.7072,124.8167,124.319,124.4584,17478.0
2022-05-16 11:30:00,124.98,125.2,124.58,124.87,37977.0,124.4086,124.6276,124.0104,124.2991,37977.0
2022-05-16 11:35:00,124.91,124.91,124.04,124.64,36753.0,124.3389,124.3389,123.4729,124.0701,36753.0
2022-05-16 11:40:00,124.75,125.13,124.38,125.13,28727.0,124.1796,124.5579,123.8113,124.5579,28727.0
2022-05-16 11:45:00,125.09,125.39,125.01,125.15,43100.0,124.5181,124.8167,124.4384,124.5778,43100.0
2022-05-16 11:50:00,125.18,125.7,125.0,125.64,25021.0,124.6077,125.1253,124.4285,125.0656,25021.0
2022-05-16 11:55:00,125.7,125.77,125.26,125.53,52640.0,125.1253,125.195,124.6873,124.9561,52640.0
2022-05-16 12:00:00,125.55,125.61,125.36,125.41,13516.0,124.976,125.0357,124.7868,124.8366,13516.0
2022-05-16 12:05:00,125.26,125.29,124.58,124.79,51479.0,124.6873,124.7172,124.0104,124.2195,51479.0
2022-05-16 12:10:00,124.86,125.09,124.66,124.98,27061.0,124.2891,124.5181,124.09,124.4086,27061.0
2022-05-16 12:15:00,125.02,125.09,124.37,124.57,25155.0,124.4484,124.5181,123.8014,124.0005,25155.0
2022-05-16 12:20:00,124.56,124.71,124.36,124.4,30922.0,123.9905,124.1398,123.7914,123.8312,30922.0
2022-05-16 12:25:00,124.35,124.61,124.1,124.52,25693.0,123.7815,124.0403,123.5326,123.9507,25693.0
2022-05-16 12:30:00,124.56,124.58,124.31,124.35,12859.0,123.9905,124.0104,123.7416,123.7815,12859.0
2022-05-16 12:35:00,124.4,124.64,123.79,123.79,13516.0,123.8312,124.0701,123.224,123.224,13516.0
2022-05-16 12:40:00,123.84,123.94,123.69,123.78,13752.0,123.2738,123.3733,123.1245,123.2141,13752.0
2022-05-16 12:45:00,123.75,124.26,123.41,124.26,38508.0,123.1842,123.6919,122.8458,123.6919,38508.0
2022-05-16 12:50:00,124.28,124.35,123.88,123.96,12064.0,123.7118,123.7815,123.3136,123.3932,12064.0
2022-05-16 12:55:00,123.96,124.0,123.75,123.98,15762.0,123.3932,123.4331,123.1842,123.4132,15762.0
2022-05-16 13:00:00,123.91,124.11,123.74,123.86,13652.0,123.3435,123.5426,123.1743,123.2937,13652.0
2022-05-16 13:05:00,123.85,124.21,123.54,124.2,19575.0,123.2837,123.6421,122.9752,123.6321,19575.0
2022-05-16 13:10:00,124.17,124.55,124.04,124.54,12446.0,123.6023,123.9805,123.4729,123.9706,12446.0
2022-05-16 13:15:00,124.47,124.47,123.82,123.83,15912.0,123.9009,123.9009,123.2539,123.2638,15912.0
2022-05-16 13:20:00,123.79,124.49,123.79,124.36,14421.0,123.224,123.9208,123.224,123.7914,14421.0
2022-05-16 13:25:00,124.35,124.87,124.21,124.72,14350.0,123.7815,124.2991,123.6421,124.1498,14350.0
2022-05-16 13:30:00,124.77,124.89,124.57,124.76,9892.0,124.1995,124.319,124.0005,124.1896,9892.0
2022-05-16 13:35:00,124.63,125.1,124.55,125.1,16406.0,124.0602,124.528,123.9805,124.528,16406.0
2022-05-16 13:40:00,125.11,125.13,124.71,124.97,16285.0,124.538,124.5579,124.1398,124.3986,16285.0
2022-05-16 13:45:00,124.96,124.96,124.62,124.65,10978.0,124.3887,124.3887,124.0502,124.0801,10978.0
2022-05-16 13:50:00,124.69,124.83,124.6,124.75,6055.0,124.1199,124.2593,124.0303,124.1796,6055.0
2022-05-16 13:55:00,124.75,124.85,124.65,124.8,31010.0,124.1796,124.2792,124.0801,124.2294,31010.0
2022-05-16 14:00:00,124.79,125.0,124.62,125.0,24479.0,124.2195,124.4285,124.0502,124.4285,24479.0
2022-05-16 14:05:00,125.03,125.21,124.82,124.95,37654.0,124.4584,124.6375,124.2493,124.3787,37654.0
2022-05-16 14:10:00,124.95,124.95,124.27,124.33,31328.0,124.3787,124.3787,123.7018,123.7616,31328.0
2022-05-16 14:15:00,124.33,124.35,124.04,124.18,21043.0,123.7616,123.7815,123.4729,123.6122,21043.0
2022-05-16 14:20:00,124.16,124.53,124.15,124.36,23209.0,123.5923,123.9606,123.5824,123.7914,23209.0
2022-05-16 14:25:00,124.37,124.53,124.25,124.51,35790.0,123.8014,123.9606,123.6819,123.9407,35790.0
2022-05-16 14:30:00,124.53,124.6,124.38,124.46,37631.0,123.9606,124.0303,123.8113,123.891,37631.0
2022-05-16 14:35:00,124.46,124.47,124.15,124.24,18342.0,123.891,123.9009,123.5824,123.672,18342.0
2022-05-16 14:40:00,124.28,124.46,124.11,124.13,28364.0,123.7118,123.891,123.5426,123.5625,28364.0
2022-05-16 14:45:00,124.14,124.3,123.88,123.94,20870.0,123.5724,123.7317,123.3136,123.3733,20870.0
2022-05-16 14:50:00,123.91,124.13,123.75,124.03,16772.0,123.3435,123.5625,123.1842,123.4629,16772.0
2022-05-16 14:55:00,123.98,124.17,123.92,124.12,15498.0,123.4132,123.6023,123.3534,123.5525,15498.0
2022-05-16 15:00:00,124.07,124.18,123.93,124.08,18717.0,123.5027,123.6122,123.3634,123.5127,18717.0
2022-05-16 15:05:00,124.09,124.27,123.95,124.01,25220.0,123.5227,123.7018,123.3833,123.443,25220.0
2022-05-16 15:10:00,124.03,124.2,123.26,123.26,72457.0,123.4629,123.6321,122.6964,122.6964,72457.0
2022-05-16 15:15:00,123.27,123.46,123.03,123.3,45877.0,122.7064,122.8955,122.4675,122.7363,45877.0
2022-05-16 15:20:00,123.23,123.64,123.14,123.6,40692.0,122.6666,123.0747,122.577,123.0349,40692.0
2022-05-16 15:25:00,123.6,123.73,123.43,123.63,24092.0,123.0349,123.1643,122.8657,123.0648,24092.0
2022-05-16 15:30:00,123.62,123.8,123.25,123.45,44936.0,123.0548,123.234,122.6865,122.8856,44936.0
2022-05-16 15:35:00,123.39,123.51,123.1,123.23,59130.0,122.8259,122.9453,122.5372,122.6666,59130.0
2022-05-16 15:40:00,123.23,123.26,122.86,123.15,88205.0,122.6666,122.6964,122.2983,122.587,88205.0
2022-05-16 15:45:00,123.11,123.43,122.97,123.43,65329.0,122.5471,122.8657,122.4078,122.8657,65329.0
2022-05-16 15:50:00,123.46,123.87,123.45,123.67,83900.0,122.8955,123.3037,122.8856,123.1046,83900.0
2022-05-16 15:55:00,123.69,123.92,123.53,123.86,171411.0,123.1245,123.3534,122.9652,123.2937,171411.0
2022-05-17 09:30:00,126.94,127.18,126.16,127.14,160579.0,126.3596,126.5985,125.5832,126.5587,160579.0
2022-05-17 09:35:00,127.18,127.91,126.36,127.01,56495.0,126.5985,127.3252,125.7823,126.4293,56495.0
2022-05-17 09:40:00,126.95,128.17,126.73,127.14,111215.0,126.3696,127.584,126.1506,126.5587,111215.0
2022-05-17 09:45:00,127.16,127.47,126.63,127.0,47895.0,126.5786,126.8872,126.051,126.4193,47895.0
2022-05-17 09:50:00,126.9,127.21,126.4,126.42,53771.0,126.3198,126.6284,125.8221,125.842,53771.0
2022-05-17 09:55:00,126.43,127.4,126.36,126.9,66667.0,125.852,126.8175,125.7823,126.3198,66667.0
2022-05-17 10:00:00,126.93,127.02,126.04,126.5,54582.0,126.3497,126.4393,125.4637,125.9216,54582.0
2022-05-17 10:05:00,126.41,126.57,125.6,125.6,43947.0,125.832,125.9913,125.0257,125.0257,43947.0
2022-05-17 10:10:00,125.7,125.86,125.43,125.63,59133.0,125.1253,125.2846,124.8565,125.0556,59133.0
2022-05-17 10:15:00,125.63,126.8,125.63,126.6,54988.0,125.0556,126.2203,125.0556,126.0212,54988.0
2022-05-17 10:20:00,126.6,126.71,125.53,125.94,40263.0,126.0212,126.1307,124.9561,125.3642,40263.0
2022-05-17 10:25:00,125.94,126.05,125.11,125.12,35270.0,125.3642,125.4737,124.538,124.5479,35270.0
2022-05-17 10:30:00,125.19,125.33,124.68,124.71,25046.0,124.6176,124.757,124.11,124.1398,25046.0
2022-05-17 10:35:00,124.71,124.72,124.01,124.04,44570.0,124.1398,124.1498,123.443,123.4729,44570.0
2022-05-17 10:40:00,124.04,124.04,123.28,123.67,54508.0,123.4729,123.4729,122.7164,123.1046,54508.0
2022-05-17 10:45:00,123.64,123.79,123.36,123.55,33309.0,123.0747,123.224,122.796,122.9851,33309.0
2022-05-17 10:50:00,123.55,123.83,123.35,123.37,33846.0,122.9851,123.2638,122.786,122.8059,33846.0
2022-05-17 10:55:00,123.42,123.8,123.35,123.79,45983.0,122.8557,123.234,122.786,123.224,45983.0
2022-05-17 11:00:00,123.78,124.07,123.68,123.98,96201.0,123.2141,123.5027,123.1145,123.4132,96201.0
2022-05-17 11:05:00,123.96,124.92,123.96,124.92,40272.0,123.3932,124.3489,123.3932,124.3489,40272.0
2022-05-17 11:10:00,124.97,125.32,124.97,125.1,38636.0,124.3986,124.747,124.3986,124.528,38636.0
2022-05-17 11:15:00,125.09,125.77,124.94,125.76,38154.0,124.5181,125.195,124.3688,125.185,38154.0
2022-05-17 11:20:00,125.77,125.84,125.64,125.77,27722.0,125.195,125.2647,125.0656,125.195,27722.0
2022-05-17 11:25:00,125.74,125.92,125.5,125.62,35859.0,125.1651,125.3443,124.9262,125.0457,35859.0
2022-05-17 11:30:00,125.64,125.76,125.34,125.58,35777.0,125.0656,125.185,124.7669,125.0058,35777.0
2022-05-17 11:35:00,125.58,125.72,125.22,125.26,14541.0,125.0058,125.1452,124.6475,124.6873,14541.0
2022-05-17 11:40:00,125.27,125.37,125.13,125.17,16834.0,124.6973,124.7968,124.5579,124.5977,16834.0
2022-05-17 11:45:00,125.17,125.41,125.09,125.17,25474.0,124.5977,124.8366,124.5181,124.5977,25474.0
2022-05-17 11:50:00,125.17,125.76,125.17,125.72,29778.0,124.5977,125.185,124.5977,125.1452,29778.0
2022-05-17 11:55:00,125.76,125.76,124.84,125.15,35212.0,125.185,125.185,124.2692,124.5778,35212.0
2022-05-17 12:00:00,125.15,125.23,125.06,125.1,22327.0,124.5778,124.6574,124.4882,124.528,22327.0
2022-05-17 12:05:00,125.11,125.11,124.48,124.85,26564.0,124.538,124.538,123.9109,124.2792,26564.0
2022-05-17 12:10:00,124.81,124.9,124.68,124.69,22605.0,124.2394,124.3289,124.11,124.1199,22605.0
2022-05-17 12:15:00,124.66,125.35,124.66,125.01,17391.0,124.09,124.7769,124.09,124.4384,17391.0
2022-05-17 12:20:00,125.02,125.14,124.88,124.95,32199.0,124.4484,124.5679,124.309,124.3787,32199.0
2022-05-17 12:25:00,124.94,125.06,124.59,124.63,29158.0,124.3688,124.4882,124.0204,124.0602,29158.0
2022-05-17 12:30:00,124.66,124.75,124.42,124.68,23399.0,124.09,124.1796,123.8511,124.11,23399.0
2022-05-17 12:35:00,124.71,124.84,124.53,124.53,17817.0,124.1398,124.2692,123.9606,123.9606,17817.0
2022-05-17 12:40:00,124.59,124.59,124.13,124.21,30557.0,124.0204,124.0204,123.5625,123.6421,30557.0
2022-05-17 12:45:00,124.19,124.25,123.92,123.94,59803.0,123.6222,123.6819,123.3534,123.3733,59803.0
2022-05-17 12:50:00,123.94,123.95,123.72,123.85,50067.0,123.3733,123.3833,123.1543,123.2837,50067.0
2022-05-17 12:55:00,123.85,123.9,123.41,123.49,85414.0,123.2837,123.3335,122.8458,122.9254,85414.0
2022-05-17 13:00:00,123.5,123.58,123.15,123.54,46870.0,122.9354,123.015,122.587,122.9752,46870.0
2022-05-17 13:05:00,123.54,124.0,123.49,123.53,47737.0,122.9752,123.4331,122.9254,122.9652,47737.0
2022-05-17 13:10:00,123.57,124.4,123.47,124.35,64169.0,123.005,123.8312,122.9055,123.7815,64169.0
2022-05-17 13:15:00,124.34,124.38,124.15,124.28,46850.0,123.7715,123.8113,123.5824,123.7118,46850.0
2022-05-17 13:20:00,124.26,124.26,123.88,123.95,50136.0,123.6919,123.6919,123.3136,123.3833,50136.0
2022-05-17 13:25:00,123.95,124.4,123.88,124.38,51632.0,123.3833,123.8312,123.3136,123.8113,51632.0
2022-05-17 13:30:00,124.39,124.94,124.27,124.73,88130.0,123.8213,124.3688,123.7018,124.1597,88130.0
2022-05-17 13:35:00,124.73,124.74,123.89,123.94,49009.0,124.1597,124.1697,123.3236,123.3733,49009.0
2022-05-17 13:40:00,123.91,123.93,123.37,123.37,39792.0,123.3435,123.3634,122.8059,122.8059,39792.0
2022-05-17 13:45:00,123.43,123.54,123.22,123.42,48159.0,122.8657,122.9752,122.6566,122.8557,48159.0
2022-05-17 13:50:00,123.43,123.54,123.36,123.38,31892.0,122.8657,122.9752,122.796,122.8159,31892.0
2022-05-17 13:55:00,123.42,123.42,123.19,123.29,53775.0,122.8557,122.8557,122.6268,122.7263,53775.0
2022-05-17 14:00:00,123.32,123.6,123.08,123.15,60963.0,122.7562,123.0349,122.5173,122.587,60963.0
2022-05-17 14:05:00,123.18,123.22,122.93,122.99,316868.0,122.6168,122.6566,122.368,122.4277,316868.0
2022-05-17 14:10:00,122.96,123.0,121.5,121.87,150138.0,122.3978,122.4376,120.9445,121.3128,150138.0
2022-05-17 14:15:00,121.79,122.65,121.72,122.32,79157.0,121.2332,122.0892,121.1635,121.7607,79157.0
2022-05-17 14:20:00,122.31,122.32,121.63,122.06,51937.0,121.7508,121.7607,121.0739,121.5019,51937.0
2022-05-17 14:25:00,122.04,122.72,121.86,122.48,90451.0,121.482,122.1589,121.3028,121.92,90451.0
2022-05-17 14:30:00,122.46,122.67,122.2,122.5,81025.0,121.9001,122.1091,121.6413,121.9399,81025.0
2022-05-17 14:35:00,122.47,123.4,122.36,123.4,28609.0,121.9101,122.8358,121.8006,122.8358,28609.0
2022-05-17 14:40:00,123.42,123.8,122.93,123.13,131540.0,122.8557,123.234,122.368,122.567,131540.0
2022-05-17 14:45:00,123.16,123.5,123.05,123.47,55624.0,122.5969,122.9354,122.4874,122.9055,55624.0
2022-05-17 14:50:00,123.47,123.61,122.93,122.96,107372.0,122.9055,123.0448,122.368,122.3978,107372.0
2022-05-17 14:55:00,123.03,123.14,122.86,122.97,71144.0,122.4675,122.577,122.2983,122.4078,71144.0
2022-05-17 15:00:00,122.95,123.2,122.9,123.13,175346.0,122.3879,122.6367,122.3381,122.567,175346.0
2022-05-17 15:05:00,123.11,123.45,122.93,123.15,242454.0,122.5471,122.8856,122.368,122.587,242454.0
2022-05-17 15:10:00,123.16,123.17,122.89,123.0,73727.0,122.5969,122.6069,122.3281,122.4376,73727.0
2022-05-17 15:15:00,123.02,123.1,122.88,122.99,116029.0,122.4575,122.5372,122.3182,122.4277,116029.0
2022-05-17 15:20:00,123.0,123.07,122.83,123.0,60600.0,122.4376,122.5073,122.2684,122.4376,60600.0
2022-05-17 15:25:00,123.0,123.1,122.69,122.89,116163.0,122.4376,122.5372,122.1291,122.3281,116163.0
2022-05-17 15:30:00,122.88,122.96,122.71,122.8,88976.0,122.3182,122.3978,122.149,122.2386,88976.0
2022-05-17 15:35:00,122.8,122.95,122.56,122.63,72856.0,122.2386,122.3879,121.9996,122.0693,72856.0
2022-05-17 15:40:00,122.62,123.02,122.54,122.88,74987.0,122.0594,122.4575,121.9797,122.3182,74987.0
2022-05-17 15:45:00,122.86,122.87,122.25,122.35,171737.0,122.2983,122.3082,121.6911,121.7906,171737.0
2022-05-17 15:50:00,122.36,122.7,122.35,122.44,291056.0,121.8006,122.139,121.7906,121.8802,291056.0
2022-05-17 15:55:00,122.45,122.83,122.36,122.8,530216.0,121.8902,122.2684,121.8006,122.2386,530216.0
2022-05-18 09:30:00,122.96,124.49,122.24,124.48,218559.0,122.3978,123.9208,121.6811,123.9109,218559.0
2022-05-18 09:35:00,124.47,124.82,122.21,122.54,101059.0,123.9009,124.2493,121.6512,121.9797,101059.0
2022-05-18 09:40:00,122.36,123.46,122.18,123.29,40608.0,121.8006,122.8955,121.6214,122.7263,40608.0
2022-05-18 09:45:00,123.05,124.16,122.88,123.07,49607.0,122.4874,123.5923,122.3182,122.5073,49607.0
2022-05-18 09:50:00,123.13,123.13,121.77,121.78,46089.0,122.567,122.567,121.2133,121.2232,46089.0
2022-05-18 09:55:00,121.83,121.83,120.44,121.17,86775.0,121.273,121.273,119.8893,120.616,86775.0
2022-05-18 10:00:00,121.19,122.31,121.13,121.35,49957.0,120.6359,121.7508,120.5762,120.7952,49957.0
2022-05-18 10:05:00,121.47,122.49,121.44,122.28,49922.0,120.9146,121.93,120.8848,121.7209,49922.0
2022-05-18 10:10:00,122.21,122.6,122.08,122.53,48045.0,121.6512,122.0395,121.5218,121.9698,48045.0
2022-05-18 10:15:00,122.59,123.47,122.42,123.47,85643.0,122.0295,122.9055,121.8603,122.9055,85643.0
2022-05-18 10:20:00,123.46,124.3,123.41,123.52,138528.0,122.8955,123.7317,122.8458,122.9553,138528.0
2022-05-18 10:25:00,123.47,123.99,123.24,123.39,77870.0,122.9055,123.4231,122.6765,122.8259,77870.0
2022-05-18 10:30:00,123.38,123.95,123.16,123.77,50430.0,122.8159,123.3833,122.5969,123.2041,50430.0
2022-05-18 10:35:00,123.74,124.08,123.2,123.21,68314.0,123.1743,123.5127,122.6367,122.6467,68314.0
2022-05-18 10:40:00,123.22,123.38,122.59,122.59,34312.0,122.6566,122.8159,122.0295,122.0295,34312.0
2022-05-18 10:45:00,122.57,123.09,122.41,122.9,30488.0,122.0096,122.5272,121.8503,122.3381,30488.0
2022-05-18 10:50:00,122.95,122.95,122.5,122.5,26235.0,122.3879,122.3879,121.9399,121.9399,26235.0
2022-05-18 10:55:00,122.5,123.18,122.35,123.18,23326.0,121.9399,122.6168,121.7906,122.6168,23326.0
2022-05-18 11:00:00,123.23,123.69,123.17,123.49,20125.0,122.6666,123.1245,122.6069,122.9254,20125.0
2022-05-18 11:05:00,123.62,123.62,122.77,122.84,23481.0,123.0548,123.0548,122.2087,122.2784,23481.0
2022-05-18 11:10:00,122.8,122.84,122.49,122.52,17434.0,122.2386,122.2784,121.93,121.9598,17434.0
2022-05-18 11:15:00,122.51,122.55,121.82,121.84,21426.0,121.9499,121.9897,121.263,121.2829,21426.0
2022-05-18 11:20:00,121.84,121.91,121.12,121.34,16760.0,121.2829,121.3526,120.5662,120.7852,16760.0
2022-05-18 11:25:00,121.39,121.45,121.2,121.24,19557.0,120.835,120.8947,120.6459,120.6857,19557.0
2022-05-18 11:30:00,121.26,121.47,120.88,121.46,27197.0,120.7056,120.9146,120.3273,120.9047,27197.0
2022-05-18 11:35:00,121.45,122.1,121.45,122.04,14533.0,120.8947,121.5418,120.8947,121.482,14533.0
2022-05-18 11:40:00,122.03,122.32,121.96,122.18,12867.0,121.4721,121.7607,121.4024,121.6214,12867.0
2022-05-18 11:45:00,122.22,122.33,121.66,121.78,18363.0,121.6612,121.7707,121.1038,121.2232,18363.0
2022-05-18 11:50:00,121.79,122.11,121.48,121.49,13101.0,121.2332,121.5517,120.9246,120.9345,13101.0
2022-05-18 11:55:00,121.42,121.75,121.39,121.57,16270.0,120.8649,121.1934,120.835,121.0142,16270.0
2022-05-18 12:00:00,121.55,121.55,121.01,121.09,17831.0,120.9943,120.9943,120.4567,120.5364,17831.0
2022-05-18 12:05:00,121.14,121.14,120.49,120.58,14537.0,120.5861,120.5861,119.9391,120.0287,14537.0
2022-05-18 12:10:00,120.59,121.12,120.49,121.12,17000.0,120.0387,120.5662,119.9391,120.5662,17000.0
2022-05-18 12:15:00,121.06,121.52,120.99,121.32,18710.0,120.5065,120.9644,120.4368,120.7653,18710.0
2022-05-18 12:20:00,121.29,121.33,120.66,120.71,10991.0,120.7355,120.7753,120.1083,120.1581,10991.0
2022-05-18 12:25:00,120.65,121.1,120.65,121.1,22533.0,120.0984,120.5463,120.0984,120.5463,22533.0
2022-05-18 12:30:00,121.01,121.25,120.77,121.21,11622.0,120.4567,120.6956,120.2178,120.6558,11622.0
2022-05-18 12:35:00,121.26,121.64,121.1,121.43,16320.0,120.7056,121.0839,120.5463,120.8748,16320.0
2022-05-18 12:40:00,121.43,121.43,121.17,121.27,11597.0,120.8748,120.8748,120.616,120.7155,11597.0
2022-05-18 12:45:00,121.28,122.06,121.17,122.06,11016.0,120.7255,121.5019,120.616,121.5019,11016.0
2022-05-18 12:50:00,122.0,122.17,121.93,122.05,13499.0,121.4422,121.6114,121.3725,121.492,13499.0
2022-05-18 12:55:00,122.05,122.06,121.78,122.01,14103.0,121.492,121.5019,121.2232,121.4522,14103.0
2022-05-18 13:00:00,122.01,122.01,121.51,121.64,13038.0,121.4522,121.4522,120.9544,121.0839,13038.0
2022-05-18 13:05:00,121.59,121.61,121.18,121.23,9893.0,121.0341,121.054,120.626,120.6757,9893.0
2022-05-18 13:10:00,121.23,121.32,120.95,121.07,18680.0,120.6757,120.7653,120.397,120.5165,18680.0
2022-05-18 13:15:00,121.02,121.29,120.98,121.19,23212.0,120.4667,120.7355,120.4269,120.6359,23212.0
2022-05-18 13:20:00,121.22,121.52,121.13,121.28,13278.0,120.6658,120.9644,120.5762,120.7255,13278.0
2022-05-18 13:25:00,121.28,121.68,121.06,121.63,14455.0,120.7255,121.1237,120.5065,121.0739,14455.0
2022-05-18 13:30:00,121.59,121.73,121.36,121.63,24738.0,121.0341,121.1734,120.8051,121.0739,24738.0
2022-05-18 13:35:00,121.63,121.78,121.34,121.65,16551.0,121.0739,121.2232,120.7852,121.0938,16551.0
2022-05-18 13:40:00,121.65,121.65,120.73,120.77,19621.0,121.0938,121.0938,120.178,120.2178,19621.0
2022-05-18 13:45:00,120.77,120.98,120.6,120.87,22661.0,120.2178,120.4269,120.0486,120.3174,22661.0
2022-05-18 13:50:00,120.84,120.97,120.4,120.74,41992.0,120.2875,120.4169,119.8495,120.188,41992.0
2022-05-18 13:55:00,120.64,120.69,120.1,120.27,18787.0,120.0884,120.1382,119.5509,119.7201,18787.0
2022-05-18 14:00:00,120.28,120.46,120.16,120.37,10825.0,119.7301,119.9092,119.6106,119.8197,10825.0
2022-05-18 14:05:00,120.46,120.72,120.33,120.61,26710.0,119.9092,120.1681,119.7798,120.0586,26710.0
2022-05-18 14:10:00,120.59,120.76,120.39,120.76,20957.0,120.0387,120.2079,119.8396,120.2079,20957.0
2022-05-18 14:15:00,120.75,121.07,120.45,120.84,23902.0,120.1979,120.5165,119.8993,120.2875,23902.0
2022-05-18 14:20:00,120.84,121.02,120.68,120.91,19777.0,120.2875,120.4667,120.1282,120.3572,19777.0
2022-05-18 14:25:00,120.92,121.06,120.89,121.02,23221.0,120.3671,120.5065,120.3373,120.4667,23221.0
2022-05-18 14:30:00,121.0,121.05,120.5,120.55,49433.0,120.4468,120.4966,119.9491,119.9988,49433.0
2022-05-18 14:35:00,120.54,120.57,120.13,120.2,29421.0,119.9889,120.0187,119.5808,119.6504,29421.0
2022-05-18 14:40:00,120.22,120.6,120.2,120.44,13377.0,119.6703,120.0486,119.6504,119.8893,13377.0
2022-05-18 14:45:00,120.47,120.62,120.15,120.54,14944.0,119.9192,120.0685,119.6007,119.9889,14944.0
2022-05-18 14:50:00,120.52,120.71,120.44,120.47,46020.0,119.969,120.1581,119.8893,119.9192,46020.0
2022-05-18 14:55:00,120.47,120.64,120.37,120.39,35867.0,119.9192,120.0884,119.8197,119.8396,35867.0
2022-05-18 15:00:00,120.39,120.59,120.35,120.5,10897.0,119.8396,120.0387,119.7998,119.9491,10897.0
2022-05-18 15:05:00,120.5,120.96,120.45,120.5,20845.0,119.9491,120.407,119.8993,119.9491,20845.0
2022-05-18 15:10:00,120.44,120.54,120.19,120.22,35079.0,119.8893,119.9889,119.6405,119.6703,35079.0
2022-05-18 15:15:00,120.2,120.37,120.09,120.23,20465.0,119.6504,119.8197,119.5409,119.6803,20465.0
2022-05-18 15:20:00,120.26,120.47,119.89,120.01,23391.0,119.7102,119.9192,119.3419,119.4613,23391.0
2022-05-18 15:25:00,119.97,120.04,119.86,119.92,22488.0,119.4215,119.4912,119.312,119.3717,22488.0
2022-05-18 15:30:00,119.91,120.16,119.88,119.92,33675.0,119.3618,119.6106,119.3319,119.3717,33675.0
2022-05-18 15:35:00,119.91,120.81,119.89,120.69,32649.0,119.3618,120.2576,119.3419,120.1382,32649.0
2022-05-18 15:40:00,120.73,120.97,120.29,120.29,122680.0,120.178,120.4169,119.74,119.74,122680.0
2022-05-18 15:45:00,120.29,120.5,119.88,120.04,65818.0,119.74,119.9491,119.3319,119.4912,65818.0
2022-05-18 15:50:00,120.05,120.42,119.67,119.69,76453.0,119.5011,119.8694,119.1229,119.1428,76453.0
2022-05-18 15:55:00,119.68,120.25,119.66,120.18,184946.0,119.1328,119.7002,119.1129,119.6305,184946.0
2022-05-19 09:30:00,121.04,122.32,119.05,122.18,238384.0,120.4866,121.7607,118.5057,121.6214,238384.0
2022-05-19 09:35:00,122.22,123.43,121.79,123.25,146961.0,121.6612,122.8657,121.2332,122.6865,146961.0
2022-05-19 09:40:00,123.29,124.34,122.51,123.41,207723.0,122.7263,123.7715,121.9499,122.8458,207723.0
2022-05-19 09:45:00,123.47,124.27,123.11,123.39,110033.0,122.9055,123.7018,122.5471,122.8259,110033.0
2022-05-19 09:50:00,123.4,125.31,123.24,125.16,110089.0,122.8358,124.7371,122.6765,124.5878,110089.0
2022-05-19 09:55:00,125.0,125.4,124.63,124.97,118013.0,124.4285,124.8267,124.0602,124.3986,118013.0
2022-05-19 10:00:00,124.93,125.68,124.45,124.48,155059.0,124.3588,125.1054,123.881,123.9109,155059.0
2022-05-19 10:05:00,124.51,124.81,123.18,123.57,97027.0,123.9407,124.2394,122.6168,123.005,97027.0
2022-05-19 10:10:00,123.51,124.1,123.14,123.59,79160.0,122.9453,123.5326,122.577,123.0249,79160.0
2022-05-19 10:15:00,123.61,124.12,123.52,123.75,95789.0,123.0448,123.5525,122.9553,123.1842,95789.0
2022-05-19 10:20:00,123.73,125.29,123.73,125.16,52164.0,123.1643,124.7172,123.1643,124.5878,52164.0
2022-05-19 10:25:00,125.11,125.22,124.31,124.75,29063.0,124.538,124.6475,123.7416,124.1796,29063.0
2022-05-19 10:30:00,124.76,125.88,124.32,125.79,39095.0,124.1896,125.3045,123.7516,125.2149,39095.0
2022-05-19 10:35:00,125.8,126.1,125.33,125.63,34497.0,125.2248,125.5235,124.757,125.0556,34497.0
2022-05-19 10:40:00,125.54,125.72,124.99,125.33,23632.0,124.966,125.1452,124.4185,124.757,23632.0
2022-05-19 10:45:00,125.28,125.9,125.12,125.3,26875.0,124.7072,125.3244,124.5479,124.7271,26875.0
2022-05-19 10:50:00,125.32,126.67,125.14,126.49,23650.0,124.747,126.0909,124.5679,125.9117,23650.0
2022-05-19 10:55:00,126.59,126.95,125.69,125.83,37946.0,126.0112,126.3696,125.1153,125.2547,37946.0
2022-05-19 11:00:00,125.83,126.67,125.8,126.29,27391.0,125.2547,126.0909,125.2248,125.7126,27391.0
2022-05-19 11:05:00,126.37,126.81,125.97,126.66,26342.0,125.7922,126.2302,125.3941,126.0809,26342.0
2022-05-19 11:10:00,126.77,127.67,126.77,126.94,66242.0,126.1904,127.0863,126.1904,126.3596,66242.0
2022-05-19 11:15:00,126.92,127.26,126.7,127.21,48946.0,126.3397,126.6782,126.1207,126.6284,48946.0
2022-05-19 11:20:00,127.15,127.36,126.82,127.1,28895.0,126.5687,126.7777,126.2402,126.5189,28895.0
2022-05-19 11:25:00,127.06,127.34,126.92,127.13,32737.0,126.4791,126.7578,126.3397,126.5488,32737.0
2022-05-19 11:30:00,127.31,127.58,126.96,127.48,43171.0,126.7279,126.9967,126.3795,126.8972,43171.0
2022-05-19 11:35:00,127.5,128.29,127.22,128.17,43525.0,126.9171,127.7034,126.6383,127.584,43525.0
2022-05-19 11:40:00,128.13,128.52,128.06,128.3,41620.0,127.5442,127.9324,127.4745,127.7134,41620.0
2022-05-19 11:45:00,128.24,128.53,127.96,128.39,30076.0,127.6537,127.9424,127.375,127.803,30076.0
2022-05-19 11:50:00,128.48,128.48,127.53,127.59,27763.0,127.8926,127.8926,126.9469,127.0067,27763.0
2022-05-19 11:55:00,127.55,127.7,127.2,127.56,37071.0,126.9668,127.1161,126.6184,126.9768,37071.0
2022-05-19 12:00:00,127.56,128.0,127.41,127.54,16122.0,126.9768,127.4148,126.8275,126.9569,16122.0
2022-05-19 12:05:00,127.53,127.86,127.42,127.58,13968.0,126.9469,127.2754,126.8374,126.9967,13968.0
2022-05-19 12:10:00,127.63,128.16,127.63,127.81,21929.0,127.0465,127.574,127.0465,127.2256,21929.0
2022-05-19 12:15:00,127.79,127.89,127.47,127.55,13651.0,127.2057,127.3053,126.8872,126.9668,13651.0
2022-05-19 12:20:00,127.52,127.58,127.28,127.46,59648.0,126.937,126.9967,126.6981,126.8772,59648.0
2022-05-19 12:25:00,127.52,127.66,127.1,127.39,17905.0,126.937,127.0763,126.5189,126.8076,17905.0
2022-05-19 12:30:00,127.37,127.62,127.28,127.5,15084.0,126.7877,127.0365,126.6981,126.9171,15084.0
2022-05-19 12:35:00,127.5,127.86,127.19,127.19,31116.0,126.9171,127.2754,126.6085,126.6085,31116.0
2022-05-19 12:40:00,127.12,127.19,126.66,126.99,25793.0,126.5388,126.6085,126.0809,126.4094,25793.0
2022-05-19 12:45:00,126.9,127.0,126.56,126.77,13261.0,126.3198,126.4193,125.9814,126.1904,13261.0
2022-05-19 12:50:00,126.8,127.17,126.78,127.05,23837.0,126.2203,126.5886,126.2004,126.4691,23837.0
2022-05-19 12:55:00,126.96,127.4,126.86,127.36,19818.0,126.3795,126.8175,126.28,126.7777,19818.0
2022-05-19 13:00:00,127.34,127.43,126.84,126.95,12214.0,126.7578,126.8474,126.2601,126.3696,12214.0
2022-05-19 13:05:00,127.03,127.5,127.0,127.16,21793.0,126.4492,126.9171,126.4193,126.5786,21793.0
2022-05-19 13:10:00,127.19,127.2,126.46,126.68,17156.0,126.6085,126.6184,125.8818,126.1008,17156.0
2022-05-19 13:15:00,126.59,127.0,126.23,126.92,17096.0,126.0112,126.4193,125.6529,126.3397,17096.0
2022-05-19 13:20:00,126.99,127.31,126.86,127.15,12939.0,126.4094,126.7279,126.28,126.5687,12939.0
2022-05-19 13:25:00,127.21,127.41,126.96,127.07,14521.0,126.6284,126.8275,126.3795,126.489,14521.0
2022-05-19 13:30:00,127.15,127.66,127.05,127.23,15250.0,126.5687,127.0763,126.4691,126.6483,15250.0
2022-05-19 13:35:00,127.2,127.63,127.02,127.57,16326.0,126.6184,127.0465,126.4393,126.9867,16326.0
2022-05-19 13:40:00,127.56,127.73,127.17,127.6,27528.0,126.9768,127.146,126.5886,127.0166,27528.0
2022-05-19 13:45:00,127.57,127.69,126.92,127.01,18130.0,126.9867,127.1062,126.3397,126.4293,18130.0
2022-05-19 13:50:00,126.98,128.09,126.97,127.91,20233.0,126.3994,127.5044,126.3895,127.3252,20233.0
2022-05-19 13:55:00,127.92,128.52,127.91,128.12,53449.0,127.3351,127.9324,127.3252,127.5342,53449.0
2022-05-19 14:00:00,128.19,128.19,127.57,127.75,26576.0,127.6039,127.6039,126.9867,127.1659,26576.0
2022-05-19 14:05:00,127.75,127.8,127.31,127.62,36174.0,127.1659,127.2157,126.7279,127.0365,36174.0
2022-05-19 14:10:00,127.69,128.14,127.65,127.85,22907.0,127.1062,127.5541,127.0664,127.2655,22907.0
2022-05-19 14:15:00,127.89,128.02,127.54,127.55,12061.0,127.3053,127.4347,126.9569,126.9668,12061.0
2022-05-19 14:20:00,127.49,127.94,127.41,127.73,11518.0,126.9071,127.3551,126.8275,127.146,11518.0
2022-05-19 14:25:00,127.77,127.97,127.5,127.65,21480.0,127.1858,127.3849,126.9171,127.0664,21480.0
2022-05-19 14:30:00,127.71,127.84,127.15,127.35,16107.0,127.1261,127.2555,126.5687,126.7677,16107.0
2022-05-19 14:35:00,127.32,127.73,126.97,127.4,22671.0,126.7379,127.146,126.3895,126.8175,22671.0
2022-05-19 14:40:00,127.33,127.46,126.76,127.4,22541.0,126.7478,126.8772,126.1804,126.8175,22541.0
2022-05-19 14:45:00,127.53,127.56,127.22,127.53,17843.0,126.9469,126.9768,126.6383,126.9469,17843.0
2022-05-19 14:50:00,127.57,127.84,127.18,127.56,31541.0,126.9867,127.2555,126.5985,126.9768,31541.0
2022-05-19 14:55:00,127.45,127.5,126.99,127.42,38564.0,126.8673,126.9171,126.4094,126.8374,38564.0
2022-05-19 15:00:00,127.55,127.96,127.34,127.68,23652.0,126.9668,127.375,126.7578,127.0962,23652.0
2022-05-19 15:05:00,127.71,127.86,127.34,127.35,17877.0,127.1261,127.2754,126.7578,126.7677,17877.0
2022-05-19 15:10:00,127.33,127.47,126.87,127.03,23982.0,126.7478,126.8872,126.2899,126.4492,23982.0
2022-05-19 15:15:00,127.0,127.1,126.58,126.71,19384.0,126.4193,126.5189,126.0013,126.1307,19384.0
2022-05-19 15:20:00,126.64,126.84,126.42,126.53,23643.0,126.061,126.2601,125.842,125.9515,23643.0
2022-05-19 15:25:00,126.52,126.76,126.3,126.4,16450.0,125.9415,126.1804,125.7225,125.8221,16450.0
2022-05-19 15:30:00,126.38,126.62,126.25,126.36,42522.0,125.8022,126.0411,125.6728,125.7823,42522.0
2022-05-19 15:35:00,126.34,126.63,126.28,126.56,45202.0,125.7624,126.051,125.7026,125.9814,45202.0
2022-05-19 15:40:00,126.58,127.28,126.42,127.21,52950.0,126.0013,126.6981,125.842,126.6284,52950.0
2022-05-19 15:45:00,127.26,127.26,126.65,126.85,72320.0,126.6782,126.6782,126.0709,126.27,72320.0
2022-05-19 15:50:00,126.96,127.03,126.42,126.64,105228.0,126.3795,126.4492,125.842,126.061,105228.0
2022-05-19 15:55:00,126.65,126.82,126.47,126.56,185058.0,126.0709,126.2402,125.8918,125.9814,185058.0
2022-05-20 09:30:00,127.17,128.39,126.11,126.81,104365.0,126.5886,127.803,125.5334,126.2302,104365.0
2022-05-20 09:35:00,126.68,126.83,125.44,126.54,38984.0,126.1008,126.2501,124.8665,125.9615,38984.0
2022-05-20 09:40:00,126.35,127.2,126.26,126.86,30639.0,125.7723,126.6184,125.6827,126.28,30639.0
2022-05-20 09:45:00,126.79,127.11,125.64,125.64,37442.0,126.2103,126.5288,125.0656,125.0656,37442.0
2022-05-20 09:50:00,125.66,126.22,125.55,125.73,29036.0,125.0855,125.6429,124.976,125.1552,29036.0
2022-05-20 09:55:00,125.73,126.48,125.44,126.25,24189.0,125.1552,125.9017,124.8665,125.6728,24189.0
2022-05-20 10:00:00,126.23,126.47,125.81,126.41,26662.0,125.6529,125.8918,125.2348,125.832,26662.0
2022-05-20 10:05:00,126.37,126.6,125.29,125.55,24635.0,125.7922,126.0212,124.7172,124.976,24635.0
2022-05-20 10:10:00,125.4,125.99,125.16,125.98,29748.0,124.8267,125.414,124.5878,125.404,29748.0
2022-05-20 10:15:00,126.11,126.49,125.96,126.42,18454.0,125.5334,125.9117,125.3841,125.842,18454.0
2022-05-20 10:20:00,126.42,127.07,126.18,127.06,16977.0,125.842,126.489,125.6031,126.4791,16977.0
2022-05-20 10:25:00,127.12,127.74,126.86,127.21,19735.0,126.5388,127.156,126.28,126.6284,19735.0
2022-05-20 10:30:00,127.15,127.34,126.84,127.18,12579.0,126.5687,126.7578,126.2601,126.5985,12579.0
2022-05-20 10:35:00,127.11,127.5,126.9,127.2,21556.0,126.5288,126.9171,126.3198,126.6184,21556.0
2022-05-20 10:40:00,127.27,127.8,127.08,127.59,18343.0,126.6881,127.2157,126.499,127.0067,18343.0
2022-05-20 10:45:00,127.63,127.75,126.95,127.12,26521.0,127.0465,127.1659,126.3696,126.5388,26521.0
2022-05-20 10:50:00,127.1,127.14,126.18,126.26,26456.0,126.5189,126.5587,125.6031,125.6827,26456.0
2022-05-20 10:55:00,126.3,126.42,125.54,125.66,17525.0,125.7225,125.842,124.966,125.0855,17525.0
2022-05-20 11:00:00,125.72,126.1,125.5,125.92,22310.0,125.1452,125.5235,124.9262,125.3443,22310.0
2022-05-20 11:05:00,125.88,126.03,125.24,125.24,20509.0,125.3045,125.4538,124.6674,124.6674,20509.0
2022-05-20 11:10:00,125.09,125.38,124.63,125.32,18032.0,124.5181,124.8068,124.0602,124.747,18032.0
2022-05-20 11:15:00,125.3,125.32,124.75,124.87,18867.0,124.7271,124.747,124.1796,124.2991,18867.0
2022-05-20 11:20:00,124.84,124.86,124.43,124.48,13084.0,124.2692,124.2891,123.8611,123.9109,13084.0
2022-05-20 11:25:00,124.4,125.25,124.4,124.99,16450.0,123.8312,124.6773,123.8312,124.4185,16450.0
2022-05-20 11:30:00,124.96,125.57,124.96,125.4,24758.0,124.3887,124.9959,124.3887,124.8267,24758.0
2022-05-20 11:35:00,125.47,125.52,124.83,124.92,18398.0,124.8963,124.9461,124.2593,124.3489,18398.0
2022-05-20 11:40:00,124.94,125.33,124.46,124.63,12565.0,124.3688,124.757,123.891,124.0602,12565.0
2022-05-20 11:45:00,124.85,125.03,124.58,125.02,8663.0,124.2792,124.4584,124.0104,124.4484,8663.0
2022-05-20 11:50:00,124.99,125.2,124.69,124.88,11994.0,124.4185,124.6276,124.1199,124.309,11994.0
2022-05-20 11:55:00,124.79,125.19,124.59,124.59,16352.0,124.2195,124.6176,124.0204,124.0204,16352.0
2022-05-20 12:00:00,124.56,124.77,124.21,124.28,11505.0,123.9905,124.1995,123.6421,123.7118,11505.0
2022-05-20 12:05:00,124.24,124.42,123.59,123.59,29958.0,123.672,123.8511,123.0249,123.0249,29958.0
2022-05-20 12:10:00,123.53,124.33,123.27,124.33,15618.0,122.9652,123.7616,122.7064,123.7616,15618.0
2022-05-20 12:15:00,124.27,124.27,123.93,123.96,18309.0,123.7018,123.7018,123.3634,123.3932,18309.0
2022-05-20 12:20:00,124.01,124.38,123.9,124.24,13244.0,123.443,123.8113,123.3335,123.672,13244.0
2022-05-20 12:25:00,124.19,124.21,123.91,124.11,7957.0,123.6222,123.6421,123.3435,123.5426,7957.0
2022-05-20 12:30:00,124.09,124.42,124.0,124.05,16107.0,123.5227,123.8511,123.4331,123.4828,16107.0
2022-05-20 12:35:00,124.04,124.16,123.35,123.35,22224.0,123.4729,123.5923,122.786,122.786,22224.0
2022-05-20 12:40:00,123.33,123.47,123.06,123.36,35395.0,122.7661,122.9055,122.4974,122.796,35395.0
2022-05-20 12:45:00,123.3,123.47,122.9,123.47,48865.0,122.7363,122.9055,122.3381,122.9055,48865.0
2022-05-20 12:50:00,123.51,123.59,122.86,122.86,13886.0,122.9453,123.0249,122.2983,122.2983,13886.0
2022-05-20 12:55:00,122.94,123.24,122.7,122.85,15581.0,122.3779,122.6765,122.139,122.2883,15581.0
2022-05-20 13:00:00,122.78,122.8,122.13,122.38,18531.0,122.2186,122.2386,121.5716,121.8205,18531.0
2022-05-20 13:05:00,122.23,122.46,121.93,121.97,33117.0,121.6712,121.9001,121.3725,121.4123,33117.0
2022-05-20 13:10:00,122.02,122.15,121.75,121.94,28369.0,121.4621,121.5915,121.1934,121.3825,28369.0
2022-05-20 13:15:00,122.04,122.15,121.82,121.95,19076.0,121.482,121.5915,121.263,121.3924,19076.0
2022-05-20 13:20:00,121.95,122.21,121.89,122.01,24332.0,121.3924,121.6512,121.3327,121.4522,24332.0
2022-05-20 13:25:00,121.99,122.04,121.61,121.61,27433.0,121.4323,121.482,121.054,121.054,27433.0
2022-05-20 13:30:00,121.72,122.62,121.7,122.62,23481.0,121.1635,122.0594,121.1436,122.0594,23481.0
2022-05-20 13:35:00,122.66,122.77,122.31,122.45,20712.0,122.0992,122.2087,121.7508,121.8902,20712.0
2022-05-20 13:40:00,122.42,122.52,122.18,122.4,15124.0,121.8603,121.9598,121.6214,121.8404,15124.0
2022-05-20 13:45:00,122.31,122.94,122.26,122.86,13620.0,121.7508,122.3779,121.701,122.2983,13620.0
2022-05-20 13:50:00,122.79,123.43,122.6,123.33,12344.0,122.2286,122.8657,122.0395,122.7661,12344.0
2022-05-20 13:55:00,123.4,123.49,123.21,123.27,9551.0,122.8358,122.9254,122.6467,122.7064,9551.0
2022-05-20 14:00:00,123.25,123.46,122.82,122.83,33030.0,122.6865,122.8955,122.2585,122.2684,33030.0
2022-05-20 14:05:00,122.64,122.74,122.27,122.58,14887.0,122.0793,122.1788,121.711,122.0196,14887.0
2022-05-20 14:10:00,122.68,122.93,122.53,122.87,12634.0,122.1191,122.368,121.9698,122.3082,12634.0
2022-05-20 14:15:00,122.8,123.03,122.36,122.5,10886.0,122.2386,122.4675,121.8006,121.9399,10886.0
2022-05-20 14:20:00,122.5,122.63,122.21,122.42,10772.0,121.9399,122.0693,121.6512,121.8603,10772.0
2022-05-20 14:25:00,122.28,122.37,122.08,122.13,17088.0,121.7209,121.8105,121.5218,121.5716,17088.0
2022-05-20 14:30:00,122.08,122.26,121.42,121.55,20774.0,121.5218,121.701,120.8649,120.9943,20774.0
2022-05-20 14:35:00,121.51,121.76,121.5,121.63,20276.0,120.9544,121.2033,120.9445,121.0739,20276.0
2022-05-20 14:40:00,121.58,121.94,121.53,121.9,18621.0,121.0241,121.3825,120.9744,121.3427,18621.0
2022-05-20 14:45:00,121.88,122.08,121.58,121.99,13079.0,121.3228,121.5218,121.0241,121.4323,13079.0
2022-05-20 14:50:00,121.97,122.64,121.88,122.45,15406.0,121.4123,122.0793,121.3228,121.8902,15406.0
2022-05-20 14:55:00,122.53,122.59,122.09,122.09,13063.0,121.9698,122.0295,121.5318,121.5318,13063.0
2022-05-20 15:00:00,122.07,122.37,121.63,121.72,15605.0,121.5119,121.8105,121.0739,121.1635,15605.0
2022-05-20 15:05:00,121.76,121.98,121.45,121.45,24962.0,121.2033,121.4223,120.8947,120.8947,24962.0
2022-05-20 15:10:00,121.51,122.05,121.33,122.05,25879.0,120.9544,121.492,120.7753,121.492,25879.0
2022-05-20 15:15:00,122.08,122.62,122.07,122.44,26553.0,121.5218,122.0594,121.5119,121.8802,26553.0
2022-05-20 15:20:00,122.47,122.58,122.24,122.49,21230.0,121.9101,122.0196,121.6811,121.93,21230.0
2022-05-20 15:25:00,122.51,123.15,122.48,123.15,21960.0,121.9499,122.587,121.92,122.587,21960.0
2022-05-20 15:30:00,123.15,123.68,122.92,123.56,51594.0,122.587,123.1145,122.358,122.9951,51594.0
2022-05-20 15:35:00,123.52,124.19,123.45,123.91,58688.0,122.9553,123.6222,122.8856,123.3435,58688.0
2022-05-20 15:40:00,123.94,124.54,123.9,124.27,51760.0,123.3733,123.9706,123.3335,123.7018,51760.0
2022-05-20 15:45:00,124.33,124.37,123.78,124.29,73384.0,123.7616,123.8014,123.2141,123.7217,73384.0
2022-05-20 15:50:00,124.34,124.78,124.28,124.62,127585.0,123.7715,124.2095,123.7118,124.0502,127585.0
2022-05-20 15:55:00,124.58,124.92,124.32,124.65,250767.0,124.0104,124.3489,123.7516,124.0801,250767.0
2022-05-23 09:30:00,126.2,126.37,123.72,124.33,56402.0,125.623,125.7922,123.1543,123.7616,56402.0
2022-05-23 09:35:00,124.52,124.52,122.62,122.96,19855.0,123.9507,123.9507,122.0594,122.3978,19855.0
2022-05-23 09:40:00,122.85,124.13,122.49,123.89,42595.0,122.2883,123.5625,121.93,123.3236,42595.0
2022-05-23 09:45:00,123.58,123.74,122.52,122.87,35905.0,123.015,123.1743,121.9598,122.3082,35905.0
2022-05-23 09:50:00,122.97,123.21,122.14,122.22,22081.0,122.4078,122.6467,121.5816,121.6612,22081.0
2022-05-23 09:55:00,122.31,122.36,121.01,121.25,26089.0,121.7508,121.8006,120.4567,120.6956,26089.0
2022-05-23 10:00:00,121.12,121.26,120.51,121.0,23384.0,120.5662,120.7056,119.959,120.4468,23384.0
2022-05-23 10:05:00,121.1,121.75,120.81,121.37,23103.0,120.5463,121.1934,120.2576,120.8151,23103.0
2022-05-23 10:10:00,121.48,122.13,121.26,121.82,28869.0,120.9246,121.5716,120.7056,121.263,28869.0
2022-05-23 10:15:00,121.9,122.1,121.19,121.48,18547.0,121.3427,121.5418,120.6359,120.9246,18547.0
2022-05-23 10:20:00,121.44,121.53,120.9,121.34,40514.0,120.8848,120.9744,120.3472,120.7852,40514.0
2022-05-23 10:25:00,121.36,122.13,120.74,122.13,16882.0,120.8051,121.5716,120.188,121.5716,16882.0
2022-05-23 10:30:00,122.38,122.62,121.98,122.36,32491.0,121.8205,122.0594,121.4223,121.8006,32491.0
2022-05-23 10:35:00,122.34,122.36,121.67,122.01,22226.0,121.7807,121.8006,121.1137,121.4522,22226.0
2022-05-23 10:40:00,121.97,122.09,121.56,121.72,30550.0,121.4123,121.5318,121.0042,121.1635,30550.0
2022-05-23 10:45:00,121.75,122.09,121.2,121.45,20250.0,121.1934,121.5318,120.6459,120.8947,20250.0
2022-05-23 10:50:00,121.33,121.53,120.71,121.14,29019.0,120.7753,120.9744,120.1581,120.5861,29019.0
2022-05-23 10:55:00,121.13,121.59,121.13,121.37,10250.0,120.5762,121.0341,120.5762,120.8151,10250.0
2022-05-23 11:00:00,121.37,121.87,121.07,121.84,11289.0,120.8151,121.3128,120.5165,121.2829,11289.0
2022-05-23 11:05:00,121.81,122.09,121.45,121.52,17836.0,121.2531,121.5318,120.8947,120.9644,17836.0
2022-05-23 11:10:00,121.55,121.69,121.24,121.66,12374.0,120.9943,121.1336,120.6857,121.1038,12374.0
2022-05-23 11:15:00,121.7,121.74,121.37,121.4,9083.0,121.1436,121.1834,120.8151,120.845,9083.0
2022-05-23 11:20:00,121.4,121.95,121.33,121.75,9178.0,120.845,121.3924,120.7753,121.1934,9178.0
2022-05-23 11:25:00,121.7,121.93,121.54,121.77,15197.0,121.1436,121.3725,120.9843,121.2133,15197.0
2022-05-23 11:30:00,121.84,122.23,121.72,122.19,9301.0,121.2829,121.6712,121.1635,121.6313,9301.0
2022-05-23 11:35:00,122.18,122.44,121.98,122.26,29091.0,121.6214,121.8802,121.4223,121.701,29091.0
2022-05-23 11:40:00,122.29,122.3,122.0,122.06,16107.0,121.7309,121.7408,121.4422,121.5019,16107.0
2022-05-23 11:45:00,122.06,122.11,121.69,121.82,11896.0,121.5019,121.5517,121.1336,121.263,11896.0
2022-05-23 11:50:00,121.8,122.07,121.68,122.04,16596.0,121.2431,121.5119,121.1237,121.482,16596.0
2022-05-23 11:55:00,122.1,122.71,122.1,122.53,21167.0,121.5418,122.149,121.5418,121.9698,21167.0
2022-05-23 12:00:00,122.49,122.49,122.22,122.37,68849.0,121.93,121.93,121.6612,121.8105,68849.0
2022-05-23 12:05:00,122.36,122.74,122.31,122.5,47777.0,121.8006,122.1788,121.7508,121.9399,47777.0
2022-05-23 12:10:00,122.5,122.63,122.19,122.29,31979.0,121.9399,122.0693,121.6313,121.7309,31979.0
2022-05-23 12:15:00,122.32,122.32,121.84,121.92,14679.0,121.7607,121.7607,121.2829,121.3626,14679.0
2022-05-23 12:20:00,121.98,122.42,121.96,122.36,15160.0,121.4223,121.8603,121.4024,121.8006,15160.0
2022-05-23 12:25:00,122.38,122.38,121.99,122.13,13901.0,121.8205,121.8205,121.4323,121.5716,13901.0
2022-05-23 12:30:00,122.06,122.1,121.78,122.0,8574.0,121.5019,121.5418,121.2232,121.4422,8574.0
2022-05-23 12:35:00,122.03,122.16,121.88,122.15,13986.0,121.4721,121.6015,121.3228,121.5915,13986.0
2022-05-23 12:40:00,122.17,122.24,121.93,122.06,15172.0,121.6114,121.6811,121.3725,121.5019,15172.0
2022-05-23 12:45:00,122.07,122.07,121.82,121.9,9339.0,121.5119,121.5119,121.263,121.3427,9339.0
2022-05-23 12:50:00,121.88,122.02,121.7,121.92,6758.0,121.3228,121.4621,121.1436,121.3626,6758.0
2022-05-23 12:55:00,121.99,122.11,121.87,122.06,7778.0,121.4323,121.5517,121.3128,121.5019,7778.0
2022-05-23 13:00:00,122.07,122.07,121.72,121.72,7259.0,121.5119,121.5119,121.1635,121.1635,7259.0
2022-05-23 13:05:00,121.68,121.89,121.68,121.85,5822.0,121.1237,121.3327,121.1237,121.2929,5822.0
2022-05-23 13:10:00,121.85,122.12,121.82,122.12,5799.0,121.2929,121.5617,121.263,121.5617,5799.0
2022-05-23 13:15:00,122.07,122.07,121.37,121.46,5863.0,121.5119,121.5119,120.8151,120.9047,5863.0
2022-05-23 13:20:00,121.43,121.47,121.15,121.37,12629.0,120.8748,120.9146,120.5961,120.8151,12629.0
2022-05-23 13:25:00,121.38,121.91,121.32,121.83,27155.0,120.825,121.3526,120.7653,121.273,27155.0
2022-05-23 13:30:00,121.73,121.95,121.38,121.84,16212.0,121.1734,121.3924,120.825,121.2829,16212.0
2022-05-23 13:35:00,121.81,122.01,121.67,121.67,6177.0,121.2531,121.4522,121.1137,121.1137,6177.0
2022-05-23 13:40:00,121.61,121.9,121.61,121.82,9803.0,121.054,121.3427,121.054,121.263,9803.0
2022-05-23 13:45:00,121.84,122.11,121.76,121.95,17249.0,121.2829,121.5517,121.2033,121.3924,17249.0
2022-05-23 13:50:00,121.89,122.04,121.85,121.96,9673.0,121.3327,121.482,121.2929,121.4024,9673.0
2022-05-23 13:55:00,122.0,122.05,121.76,122.05,4666.0,121.4422,121.492,121.2033,121.492,4666.0
2022-05-23 14:00:00,122.08,122.12,121.8,122.04,10415.0,121.5218,121.5617,121.2431,121.482,10415.0
2022-05-23 14:05:00,122.04,122.16,121.93,122.07,18057.0,121.482,121.6015,121.3725,121.5119,18057.0
2022-05-23 14:10:00,122.11,122.16,121.93,122.09,15750.0,121.5517,121.6015,121.3725,121.5318,15750.0
2022-05-23 14:15:00,122.09,122.25,121.94,122.22,22312.0,121.5318,121.6911,121.3825,121.6612,22312.0
2022-05-23 14:20:00,122.21,122.4,122.21,122.26,11409.0,121.6512,121.8404,121.6512,121.701,11409.0
2022-05-23 14:25:00,122.26,122.26,121.89,121.95,17099.0,121.701,121.701,121.3327,121.3924,17099.0
2022-05-23 14:30:00,121.94,122.0,121.67,121.68,23383.0,121.3825,121.4422,121.1137,121.1237,23383.0
2022-05-23 14:35:00,121.68,121.71,121.63,121.63,19136.0,121.1237,121.1535,121.0739,121.0739,19136.0
2022-05-23 14:40:00,121.66,121.67,121.41,121.67,29008.0,121.1038,121.1137,120.8549,121.1137,29008.0
2022-05-23 14:45:00,121.67,121.75,121.31,121.47,17690.0,121.1137,121.1934,120.7554,120.9146,17690.0
2022-05-23 14:50:00,121.45,121.52,121.08,121.14,20201.0,120.8947,120.9644,120.5264,120.5861,20201.0
2022-05-23 14:55:00,121.19,121.39,121.15,121.29,11439.0,120.6359,120.835,120.5961,120.7355,11439.0
2022-05-23 15:00:00,121.28,121.54,121.27,121.53,13660.0,120.7255,120.9843,120.7155,120.9744,13660.0
2022-05-23 15:05:00,121.6,121.74,121.5,121.66,7269.0,121.044,121.1834,120.9445,121.1038,7269.0
2022-05-23 15:10:00,121.66,121.7,121.28,121.29,10984.0,121.1038,121.1436,120.7255,120.7355,10984.0
2022-05-23 15:15:00,121.33,121.42,121.09,121.14,20933.0,120.7753,120.8649,120.5364,120.5861,20933.0
2022-05-23 15:20:00,121.13,121.2,120.85,121.01,18025.0,120.5762,120.6459,120.2975,120.4567,18025.0
2022-05-23 15:25:00,121.04,121.21,120.93,121.09,29299.0,120.4866,120.6558,120.3771,120.5364,29299.0
2022-05-23 15:30:00,121.09,121.16,120.92,120.95,39907.0,120.5364,120.606,120.3671,120.397,39907.0
2022-05-23 15:35:00,120.96,121.16,120.87,120.9,43767.0,120.407,120.606,120.3174,120.3472,43767.0
2022-05-23 15:40:00,120.86,121.02,120.84,120.97,42282.0,120.3074,120.4667,120.2875,120.4169,42282.0
2022-05-23 15:45:00,121.0,121.03,120.86,120.97,60470.0,120.4468,120.4766,120.3074,120.4169,60470.0
2022-05-23 15:50:00,120.99,121.36,120.91,121.22,138352.0,120.4368,120.8051,120.3572,120.6658,138352.0
2022-05-23 15:55:00,121.24,121.68,121.19,121.63,219062.0,120.6857,121.1237,120.6359,121.0739,219062.0
2022-05-24 09:30:00,121.91,121.94,120.34,120.36,62136.0,121.3526,121.3825,119.7898,119.8097,62136.0
2022-05-24 09:35:00,120.25,120.66,118.81,119.09,51556.0,119.7002,120.1083,118.2668,118.5455,51556.0
2022-05-24 09:40:00,119.09,120.28,118.99,119.47,20295.0,118.5455,119.7301,118.446,118.9238,20295.0
2022-05-24 09:45:00,119.44,120.05,118.49,119.12,29201.0,118.8939,119.5011,117.9483,118.5754,29201.0
2022-05-24 09:50:00,119.06,119.48,118.37,118.41,23342.0,118.5157,118.9337,117.8288,117.8686,23342.0
2022-05-24 09:55:00,118.46,119.01,118.4,118.43,18000.0,117.9184,118.4659,117.8587,117.8885,18000.0
2022-05-24 10:00:00,118.5,118.55,117.72,118.0,31041.0,117.9582,118.008,117.1818,117.4605,31041.0
2022-05-24 10:05:00,117.95,118.22,117.41,117.49,14138.0,117.4107,117.6795,116.8732,116.9528,14138.0
2022-05-24 10:10:00,117.54,117.74,117.18,117.34,12537.0,117.0026,117.2017,116.6442,116.8035,12537.0
2022-05-24 10:15:00,117.31,117.43,116.5,116.5,34860.0,116.7737,116.8931,115.9674,115.9674,34860.0
2022-05-24 10:20:00,116.6,117.09,116.48,116.48,42240.0,116.0669,116.5547,115.9474,115.9474,42240.0
2022-05-24 10:25:00,116.46,117.03,116.45,116.92,20575.0,115.9275,116.4949,115.9176,116.3854,20575.0
2022-05-24 10:30:00,116.81,116.9,115.96,116.09,21725.0,116.2759,116.3655,115.4298,115.5592,21725.0
2022-05-24 10:35:00,116.12,116.75,116.07,116.52,41731.0,115.5891,116.2162,115.5393,115.9873,41731.0
2022-05-24 10:40:00,116.56,116.56,115.92,116.24,21523.0,116.0271,116.0271,115.39,115.7085,21523.0
2022-05-24 10:45:00,116.16,116.92,116.1,116.33,49687.0,115.6289,116.3854,115.5692,115.7981,49687.0
2022-05-24 10:50:00,116.33,116.67,116.08,116.56,17159.0,115.7981,116.1366,115.5493,116.0271,17159.0
2022-05-24 10:55:00,116.62,117.0,116.55,116.94,16332.0,116.0868,116.4651,116.0171,116.4053,16332.0
2022-05-24 11:00:00,116.86,117.07,116.51,116.51,11242.0,116.3257,116.5347,115.9773,115.9773,11242.0
2022-05-24 11:05:00,116.42,116.67,116.31,116.44,6836.0,115.8877,116.1366,115.7782,115.9076,6836.0
2022-05-24 11:10:00,116.49,116.61,116.12,116.31,6210.0,115.9574,116.0769,115.5891,115.7782,6210.0
2022-05-24 11:15:00,116.31,116.98,116.25,116.29,8405.0,115.7782,116.4452,115.7185,115.7583,8405.0
2022-05-24 11:20:00,116.23,117.0,116.14,116.78,14438.0,115.6986,116.4651,115.609,116.2461,14438.0
2022-05-24 11:25:00,116.83,117.0,116.61,116.95,11181.0,116.2958,116.4651,116.0769,116.4153,11181.0
2022-05-24 11:30:00,116.99,117.04,116.61,116.8,15308.0,116.4551,116.5049,116.0769,116.266,15308.0
2022-05-24 11:35:00,116.8,116.87,116.61,116.75,10109.0,116.266,116.3357,116.0769,116.2162,10109.0
2022-05-24 11:40:00,116.74,117.02,116.55,117.02,9831.0,116.2063,116.485,116.0171,116.485,9831.0
2022-05-24 11:45:00,116.98,117.65,116.98,117.25,22290.0,116.4452,117.1121,116.4452,116.7139,22290.0
2022-05-24 11:50:00,117.16,117.19,116.71,117.0,12233.0,116.6243,116.6542,116.1764,116.4651,12233.0
2022-05-24 11:55:00,117.03,117.29,116.86,117.0,16568.0,116.4949,116.7537,116.3257,116.4651,16568.0
2022-05-24 12:00:00,116.99,117.08,116.73,116.78,8302.0,116.4551,116.5447,116.1963,116.2461,8302.0
2022-05-24 12:05:00,116.85,117.22,116.62,117.13,5121.0,116.3158,116.6841,116.0868,116.5945,5121.0
2022-05-24 12:10:00,117.12,117.8,117.03,117.8,19023.0,116.5845,117.2614,116.4949,117.2614,19023.0
2022-05-24 12:15:00,118.0,118.34,117.67,117.75,13063.0,117.4605,117.7989,117.132,117.2116,13063.0
2022-05-24 12:20:00,117.7,117.7,117.37,117.58,6801.0,117.1619,117.1619,116.8334,117.0424,6801.0
2022-05-24 12:25:00,117.61,117.74,117.43,117.59,9322.0,117.0723,117.2017,116.8931,117.0524,9322.0
2022-05-24 12:30:00,117.57,117.74,117.22,117.28,10958.0,117.0325,117.2017,116.6841,116.7438,10958.0
2022-05-24 12:35:00,117.28,117.39,116.86,116.89,6396.0,116.7438,116.8533,116.3257,116.3556,6396.0
2022-05-24 12:40:00,116.9,116.94,116.62,116.63,8975.0,116.3655,116.4053,116.0868,116.0968,8975.0
2022-05-24 12:45:00,116.58,116.75,116.43,116.49,11675.0,116.047,116.2162,115.8977,115.9574,11675.0
2022-05-24 12:50:00,116.48,116.65,116.37,116.52,9046.0,115.9474,116.1167,115.8379,115.9873,9046.0
2022-05-24 12:55:00,116.56,116.87,116.46,116.67,7389.0,116.0271,116.3357,115.9275,116.1366,7389.0
2022-05-24 13:00:00,116.57,116.59,115.92,115.92,10653.0,116.037,116.0569,115.39,115.39,10653.0
2022-05-24 13:05:00,116.0,116.32,115.98,116.32,8941.0,115.4696,115.7882,115.4497,115.7882,8941.0
2022-05-24 13:10:00,116.32,116.63,116.27,116.53,11142.0,115.7882,116.0968,115.7384,115.9972,11142.0
2022-05-24 13:15:00,116.46,116.76,116.36,116.57,10831.0,115.9275,116.2262,115.828,116.037,10831.0
2022-05-24 13:20:00,116.59,116.66,116.44,116.65,11580.0,116.0569,116.1266,115.9076,116.1167,11580.0
2022-05-24 13:25:00,116.62,116.88,116.56,116.83,7344.0,116.0868,116.3456,116.0271,116.2958,7344.0
2022-05-24 13:30:00,116.81,116.81,116.37,116.48,14406.0,116.2759,116.2759,115.8379,115.9474,14406.0
2022-05-24 13:35:00,116.48,116.86,116.45,116.82,7734.0,115.9474,116.3257,115.9176,116.2859,7734.0
2022-05-24 13:40:00,116.86,117.32,116.82,116.98,6051.0,116.3257,116.7836,116.2859,116.4452,6051.0
2022-05-24 13:45:00,116.97,117.41,116.96,117.18,6623.0,116.4352,116.8732,116.4253,116.6442,6623.0
2022-05-24 13:50:00,117.19,117.37,117.12,117.27,24969.0,116.6542,116.8334,116.5845,116.7338,24969.0
2022-05-24 13:55:00,117.29,117.37,117.05,117.25,12117.0,116.7537,116.8334,116.5148,116.7139,12117.0
2022-05-24 14:00:00,117.21,117.21,116.87,116.89,9511.0,116.6741,116.6741,116.3357,116.3556,9511.0
2022-05-24 14:05:00,116.85,117.67,116.85,117.52,7606.0,116.3158,117.132,116.3158,116.9827,7606.0
2022-05-24 14:10:00,117.47,118.07,117.41,117.72,15147.0,116.9329,117.5302,116.8732,117.1818,15147.0
2022-05-24 14:15:00,117.7,117.79,117.4,117.51,7957.0,117.1619,117.2515,116.8632,116.9727,7957.0
2022-05-24 14:20:00,117.44,117.9,117.33,117.79,10680.0,116.9031,117.361,116.7936,117.2515,10680.0
2022-05-24 14:25:00,117.85,118.01,117.62,117.62,9867.0,117.3112,117.4705,117.0822,117.0822,9867.0
2022-05-24 14:30:00,117.66,117.67,117.37,117.51,26058.0,117.1221,117.132,116.8334,116.9727,26058.0
2022-05-24 14:35:00,117.47,117.57,117.31,117.46,16698.0,116.9329,117.0325,116.7737,116.923,16698.0
2022-05-24 14:40:00,117.43,117.46,116.94,117.02,7388.0,116.8931,116.923,116.4053,116.485,7388.0
2022-05-24 14:45:00,116.97,116.98,116.61,116.66,7928.0,116.4352,116.4452,116.0769,116.1266,7928.0
2022-05-24 14:50:00,116.66,116.66,116.47,116.52,12794.0,116.1266,116.1266,115.9375,115.9873,12794.0
2022-05-24 14:55:00,116.49,116.74,116.42,116.67,11277.0,115.9574,116.2063,115.8877,116.1366,11277.0
2022-05-24 15:00:00,116.67,116.89,116.51,116.76,11293.0,116.1366,116.3556,115.9773,116.2262,11293.0
2022-05-24 15:05:00,116.8,116.95,116.59,116.67,17238.0,116.266,116.4153,116.0569,116.1366,17238.0
2022-05-24 15:10:00,116.68,116.79,116.37,116.47,15391.0,116.1465,116.256,115.8379,115.9375,15391.0
2022-05-24 15:15:00,116.5,116.5,116.19,116.22,13175.0,115.9674,115.9674,115.6588,115.6886,13175.0
2022-05-24 15:20:00,116.21,116.46,116.04,116.35,26882.0,115.6787,115.9275,115.5095,115.818,26882.0
2022-05-24 15:25:00,116.34,116.51,116.18,116.37,18285.0,115.8081,115.9773,115.6488,115.8379,18285.0
2022-05-24 15:30:00,116.37,116.59,116.31,116.58,34958.0,115.8379,116.0569,115.7782,116.047,34958.0
2022-05-24 15:35:00,116.62,117.56,116.62,117.35,51227.0,116.0868,117.0225,116.0868,116.8135,51227.0
2022-05-24 15:40:00,117.37,117.53,117.21,117.23,45975.0,116.8334,116.9926,116.6741,116.694,45975.0
2022-05-24 15:45:00,117.21,117.56,117.16,117.16,62449.0,116.6741,117.0225,116.6243,116.6243,62449.0
2022-05-24 15:50:00,117.23,117.26,116.62,116.62,99841.0,116.694,116.7239,116.0868,116.0868,99841.0
2022-05-24 15:55:00,116.61,116.95,116.55,116.76,187850.0,116.0769,116.4153,116.0171,116.2262,187850.0
2022-05-25 09:30:00,116.44,118.11,115.76,118.11,45860.0,115.9076,117.57,115.2307,117.57,45860.0
2022-05-25 09:35:00,118.1,118.95,117.42,118.37,30942.0,117.56,118.4062,116.8831,117.8288,30942.0
2022-05-25 09:40:00,118.45,118.93,117.99,118.42,50612.0,117.9084,118.3862,117.4505,117.8786,50612.0
2022-05-25 09:45:00,118.61,118.94,117.64,117.76,17217.0,118.0677,118.3962,117.1021,117.2216,17217.0
2022-05-25 09:50:00,117.68,119.2,117.68,119.18,27596.0,117.142,118.655,117.142,118.6351,27596.0
2022-05-25 09:55:00,119.22,120.57,119.04,120.29,53400.0,118.6749,120.0187,118.4957,119.74,53400.0
2022-05-25 10:00:00,120.3,120.53,119.52,120.53,34931.0,119.75,119.9789,118.9735,119.9789,34931.0
2022-05-25 10:05:00,120.47,121.19,120.02,121.09,55807.0,119.9192,120.6359,119.4713,120.5364,55807.0
2022-05-25 10:10:00,121.09,122.09,120.81,121.98,55103.0,120.5364,121.5318,120.2576,121.4223,55103.0
2022-05-25 10:15:00,122.02,122.63,121.83,122.47,61224.0,121.4621,122.0693,121.273,121.9101,61224.0
2022-05-25 10:20:00,122.48,122.8,122.25,122.6,34187.0,121.92,122.2386,121.6911,122.0395,34187.0
2022-05-25 10:25:00,122.71,123.4,122.63,123.31,51062.0,122.149,122.8358,122.0693,122.7462,51062.0
2022-05-25 10:30:00,123.28,123.67,123.0,123.67,32843.0,122.7164,123.1046,122.4376,123.1046,32843.0
2022-05-25 10:35:00,123.73,124.17,123.66,124.13,48473.0,123.1643,123.6023,123.0946,123.5625,48473.0
2022-05-25 10:40:00,124.17,124.22,122.95,123.18,51519.0,123.6023,123.6521,122.3879,122.6168,51519.0
2022-05-25 10:45:00,123.3,123.51,122.76,122.9,21909.0,122.7363,122.9453,122.1987,122.3381,21909.0
2022-05-25 10:50:00,122.85,123.35,122.85,123.09,12132.0,122.2883,122.786,122.2883,122.5272,12132.0
2022-05-25 10:55:00,123.12,123.81,123.12,123.68,18659.0,122.5571,123.2439,122.5571,123.1145,18659.0
2022-05-25 11:00:00,123.71,123.72,123.16,123.24,15009.0,123.1444,123.1543,122.5969,122.6765,15009.0
2022-05-25 11:05:00,123.32,123.8,123.24,123.54,11391.0,122.7562,123.234,122.6765,122.9752,11391.0
2022-05-25 11:10:00,123.48,123.9,123.23,123.77,19088.0,122.9154,123.3335,122.6666,123.2041,19088.0
2022-05-25 11:15:00,123.77,123.93,123.2,123.33,17495.0,123.2041,123.3634,122.6367,122.7661,17495.0
2022-05-25 11:20:00,123.28,123.33,122.85,123.02,16464.0,122.7164,122.7661,122.2883,122.4575,16464.0
2022-05-25 11:25:00,123.07,123.07,122.63,122.8,12888.0,122.5073,122.5073,122.0693,122.2386,12888.0
2022-05-25 11:30:00,122.79,122.79,122.04,122.05,24334.0,122.2286,122.2286,121.482,121.492,24334.0
2022-05-25 11:35:00,122.08,122.17,121.77,121.98,35561.0,121.5218,121.6114,121.2133,121.4223,35561.0
2022-05-25 11:40:00,121.94,123.28,121.84,123.14,13818.0,121.3825,122.7164,121.2829,122.577,13818.0
2022-05-25 11:45:00,123.18,123.25,123.03,123.08,9399.0,122.6168,122.6865,122.4675,122.5173,9399.0
2022-05-25 11:50:00,123.1,123.14,122.85,122.94,16389.0,122.5372,122.577,122.2883,122.3779,16389.0
2022-05-25 11:55:00,122.89,123.21,122.78,122.78,21182.0,122.3281,122.6467,122.2186,122.2186,21182.0
2022-05-25 12:00:00,122.79,122.9,122.63,122.64,7276.0,122.2286,122.3381,122.0693,122.0793,7276.0
2022-05-25 12:05:00,122.6,122.88,122.34,122.47,20035.0,122.0395,122.3182,121.7807,121.9101,20035.0
2022-05-25 12:10:00,122.44,123.23,122.4,123.22,7234.0,121.8802,122.6666,121.8404,122.6566,7234.0
2022-05-25 12:15:00,123.27,123.29,122.78,122.99,9080.0,122.7064,122.7263,122.2186,122.4277,9080.0
2022-05-25 12:20:00,122.92,122.97,122.46,122.66,6430.0,122.358,122.4078,121.9001,122.0992,6430.0
2022-05-25 12:25:00,122.67,122.67,122.33,122.53,10254.0,122.1091,122.1091,121.7707,121.9698,10254.0
2022-05-25 12:30:00,122.56,122.83,122.3,122.37,12738.0,121.9996,122.2684,121.7408,121.8105,12738.0
2022-05-25 12:35:00,122.37,122.42,122.09,122.18,16501.0,121.8105,121.8603,121.5318,121.6214,16501.0
2022-05-25 12:40:00,122.31,122.36,122.15,122.36,6964.0,121.7508,121.8006,121.5915,121.8006,6964.0
2022-05-25 12:45:00,122.4,122.68,122.25,122.61,10194.0,121.8404,122.1191,121.6911,122.0494,10194.0
2022-05-25 12:50:00,122.54,122.54,121.98,122.08,5371.0,121.9797,121.9797,121.4223,121.5218,5371.0
2022-05-25 12:55:00,122.04,122.35,121.94,122.25,8917.0,121.482,121.7906,121.3825,121.6911,8917.0
2022-05-25 13:00:00,122.21,122.46,122.16,122.3,7342.0,121.6512,121.9001,121.6015,121.7408,7342.0
2022-05-25 13:05:00,122.42,122.67,122.36,122.63,25315.0,121.8603,122.1091,121.8006,122.0693,25315.0
2022-05-25 13:10:00,122.66,122.73,122.45,122.73,16927.0,122.0992,122.1689,121.8902,122.1689,16927.0
2022-05-25 13:15:00,122.7,122.96,122.58,122.9,23455.0,122.139,122.3978,122.0196,122.3381,23455.0
2022-05-25 13:20:00,122.9,123.15,122.87,123.04,21665.0,122.3381,122.587,122.3082,122.4775,21665.0
2022-05-25 13:25:00,123.1,123.37,122.97,123.22,26924.0,122.5372,122.8059,122.4078,122.6566,26924.0
2022-05-25 13:30:00,123.18,123.26,123.06,123.22,10689.0,122.6168,122.6964,122.4974,122.6566,10689.0
2022-05-25 13:35:00,123.2,123.36,123.07,123.12,14936.0,122.6367,122.796,122.5073,122.5571,14936.0
2022-05-25 13:40:00,123.11,123.12,122.93,123.09,7554.0,122.5471,122.5571,122.368,122.5272,7554.0
2022-05-25 13:45:00,123.09,123.38,122.93,123.32,11999.0,122.5272,122.8159,122.368,122.7562,11999.0
2022-05-25 13:50:00,123.32,123.36,123.0,123.1,10940.0,122.7562,122.796,122.4376,122.5372,10940.0
2022-05-25 13:55:00,123.07,123.25,123.06,123.18,6004.0,122.5073,122.6865,122.4974,122.6168,6004.0
2022-05-25 14:00:00,123.07,123.88,123.03,123.55,24123.0,122.5073,123.3136,122.4675,122.9851,24123.0
2022-05-25 14:05:00,123.61,123.7,122.27,122.78,13811.0,123.0448,123.1344,121.711,122.2186,13811.0
2022-05-25 14:10:00,122.76,123.42,122.76,123.31,11330.0,122.1987,122.8557,122.1987,122.7462,11330.0
2022-05-25 14:15:00,123.3,123.89,123.29,123.72,22306.0,122.7363,123.3236,122.7263,123.1543,22306.0
2022-05-25 14:20:00,123.69,124.08,123.54,123.7,12397.0,123.1245,123.5127,122.9752,123.1344,12397.0
2022-05-25 14:25:00,123.75,124.1,123.61,124.02,12225.0,123.1842,123.5326,123.0448,123.453,12225.0
2022-05-25 14:30:00,124.03,124.35,123.91,124.25,26650.0,123.4629,123.7815,123.3435,123.6819,26650.0
2022-05-25 14:35:00,124.18,124.49,124.12,124.12,22592.0,123.6122,123.9208,123.5525,123.5525,22592.0
2022-05-25 14:40:00,124.08,124.23,123.86,123.86,8569.0,123.5127,123.662,123.2937,123.2937,8569.0
2022-05-25 14:45:00,123.85,123.95,123.56,123.63,14479.0,123.2837,123.3833,122.9951,123.0648,14479.0
2022-05-25 14:50:00,123.68,124.01,123.59,123.97,14302.0,123.1145,123.443,123.0249,123.4032,14302.0
2022-05-25 14:55:00,123.91,123.95,123.69,123.72,8302.0,123.3435,123.3833,123.1245,123.1543,8302.0
2022-05-25 15:00:00,123.68,124.08,123.65,124.03,15493.0,123.1145,123.5127,123.0847,123.4629,15493.0
2022-05-25 15:05:00,124.04,124.29,123.85,124.22,15244.0,123.4729,123.7217,123.2837,123.6521,15244.0
2022-05-25 15:10:00,124.26,124.4,124.19,124.31,12837.0,123.6919,123.8312,123.6222,123.7416,12837.0
2022-05-25 15:15:00,124.32,124.37,124.06,124.07,28742.0,123.7516,123.8014,123.4928,123.5027,28742.0
2022-05-25 15:20:00,124.0,124.14,123.83,123.95,11444.0,123.4331,123.5724,123.2638,123.3833,11444.0
2022-05-25 15:25:00,124.05,124.19,123.94,123.97,15834.0,123.4828,123.6222,123.3733,123.4032,15834.0
2022-05-25 15:30:00,123.97,124.16,123.87,123.94,16004.0,123.4032,123.5923,123.3037,123.3733,16004.0
2022-05-25 15:35:00,123.91,123.95,123.58,123.61,16136.0,123.3435,123.3833,123.015,123.0448,16136.0
2022-05-25 15:40:00,123.61,123.67,123.39,123.52,33859.0,123.0448,123.1046,122.8259,122.9553,33859.0
2022-05-25 15:45:00,123.51,123.68,123.35,123.57,23836.0,122.9453,123.1145,122.786,123.005,23836.0
2022-05-25 15:50:00,123.53,123.93,123.2,123.81,59662.0,122.9652,123.3634,122.6367,123.2439,59662.0
2022-05-25 15:55:00,123.77,124.12,123.48,123.73,218926.0,123.2041,123.5525,122.9154,123.1643,218926.0
2022-05-26 09:30:00,123.98,127.85,123.92,127.43,63677.0,123.4132,127.2655,123.3534,126.8474,63677.0
2022-05-26 09:35:00,127.59,128.22,126.68,127.5,53670.0,127.0067,127.6338,126.1008,126.9171,53670.0
2022-05-26 09:40:00,127.44,127.7,125.9,126.38,64214.0,126.8573,127.1161,125.3244,125.8022,64214.0
2022-05-26 09:45:00,126.39,128.12,126.37,127.67,88855.0,125.8121,127.5342,125.7922,127.0863,88855.0
2022-05-26 09:50:00,127.58,128.43,127.29,128.16,59126.0,126.9967,127.8428,126.708,127.574,59126.0
2022-05-26 09:55:00,128.08,128.63,128.05,128.56,23485.0,127.4944,128.0419,127.4645,127.9722,23485.0
2022-05-26 10:00:00,128.53,128.76,127.54,127.78,35264.0,127.9424,128.1713,126.9569,127.1958,35264.0
2022-05-26 10:05:00,127.85,128.47,127.53,128.06,25751.0,127.2655,127.8826,126.9469,127.4745,25751.0
2022-05-26 10:10:00,128.15,128.44,127.7,128.28,44335.0,127.5641,127.8528,127.1161,127.6935,44335.0
2022-05-26 10:15:00,128.31,128.48,128.14,128.23,17886.0,127.7234,127.8926,127.5541,127.6437,17886.0
2022-05-26 10:20:00,128.32,128.79,128.19,128.52,20868.0,127.7333,128.2012,127.6039,127.9324,20868.0
2022-05-26 10:25:00,128.59,128.61,127.86,127.98,17857.0,128.0021,128.022,127.2754,127.3949,17857.0
2022-05-26 10:30:00,128.06,128.25,127.64,127.82,27138.0,127.4745,127.6636,127.0564,127.2356,27138.0
2022-05-26 10:35:00,127.83,128.79,127.82,128.78,28703.0,127.2456,128.2012,127.2356,128.1912,28703.0
2022-05-26 10:40:00,128.75,129.08,128.53,129.02,14874.0,128.1613,128.4898,127.9424,128.4301,14874.0
2022-05-26 10:45:00,129.06,129.55,128.96,129.44,22436.0,128.4699,128.9577,128.3704,128.8482,22436.0
2022-05-26 10:50:00,129.49,129.88,129.42,129.74,29256.0,128.898,129.2862,128.8283,129.1468,29256.0
2022-05-26 10:55:00,129.8,130.17,129.75,130.12,35335.0,129.2065,129.5749,129.1568,129.5251,35335.0
2022-05-26 11:00:00,130.12,130.69,130.12,130.53,37952.0,129.5251,130.0925,129.5251,129.9332,37952.0
2022-05-26 11:05:00,130.57,130.93,130.48,130.92,45857.0,129.973,130.3314,129.8834,130.3214,45857.0
2022-05-26 11:10:00,130.9,131.25,130.9,131.13,37783.0,130.3015,130.6499,130.3015,130.5305,37783.0
2022-05-26 11:15:00,131.15,131.28,130.46,130.64,34291.0,130.5504,130.6798,129.8635,130.0427,34291.0
2022-05-26 11:20:00,130.68,131.01,130.63,130.96,11391.0,130.0825,130.411,130.0328,130.3612,11391.0
2022-05-26 11:25:00,130.97,131.16,130.68,130.78,20250.0,130.3712,130.5603,130.0825,130.1821,20250.0
2022-05-26 11:30:00,130.81,131.01,130.55,130.64,32229.0,130.2119,130.411,129.9531,130.0427,32229.0
2022-05-26 11:35:00,130.59,130.8,130.43,130.45,16348.0,129.9929,130.202,129.8337,129.8536,16348.0
2022-05-26 11:40:00,130.42,130.43,130.03,130.43,11506.0,129.8237,129.8337,129.4355,129.8337,11506.0
2022-05-26 11:45:00,130.41,130.54,130.07,130.23,9392.0,129.8138,129.9432,129.4753,129.6346,9392.0
2022-05-26 11:50:00,130.2,130.31,130.04,130.21,12721.0,129.6047,129.7142,129.4454,129.6147,12721.0
2022-05-26 11:55:00,130.2,130.38,130.13,130.28,11484.0,129.6047,129.7839,129.535,129.6844,11484.0
2022-05-26 12:00:00,130.25,130.64,129.97,130.57,13976.0,129.6545,130.0427,129.3758,129.973,13976.0
2022-05-26 12:05:00,130.54,130.61,130.37,130.53,14205.0,129.9432,130.0128,129.7739,129.9332,14205.0
2022-05-26 12:10:00,130.53,131.35,130.41,131.11,26245.0,129.9332,130.7495,129.8138,130.5106,26245.0
2022-05-26 12:15:00,131.08,131.36,130.82,131.36,5656.0,130.4807,130.7594,130.2219,130.7594,5656.0
2022-05-26 12:20:00,131.32,131.78,131.32,131.68,34181.0,130.7196,131.1775,130.7196,131.078,34181.0
2022-05-26 12:25:00,131.65,131.88,131.65,131.88,22035.0,131.0481,131.277,131.0481,131.277,22035.0
2022-05-26 12:30:00,131.91,131.93,131.74,131.82,17169.0,131.3069,131.3268,131.1377,131.2173,17169.0
2022-05-26 12:35:00,131.86,131.93,131.61,131.89,16281.0,131.2571,131.3268,131.0083,131.287,16281.0
2022-05-26 12:40:00,131.91,131.91,131.39,131.88,45018.0,131.3069,131.3069,130.7893,131.277,45018.0
2022-05-26 12:45:00,131.84,132.19,131.79,132.11,19251.0,131.2372,131.5856,131.1874,131.506,19251.0
2022-05-26 12:50:00,132.08,132.29,132.05,132.07,27217.0,131.4761,131.6852,131.4463,131.4662,27217.0
2022-05-26 12:55:00,132.08,132.37,132.01,132.37,12511.0,131.4761,131.7648,131.4064,131.7648,12511.0
2022-05-26 13:00:00,132.31,132.42,132.21,132.39,16572.0,131.7051,131.8146,131.6055,131.7847,16572.0
2022-05-26 13:05:00,132.36,132.38,131.63,131.98,20074.0,131.7548,131.7748,131.0282,131.3766,20074.0
2022-05-26 13:10:00,131.96,131.96,131.57,131.74,15824.0,131.3567,131.3567,130.9685,131.1377,15824.0
2022-05-26 13:15:00,131.74,131.74,131.45,131.64,14600.0,131.1377,131.1377,130.849,131.0381,14600.0
2022-05-26 13:20:00,131.61,131.66,131.26,131.26,15581.0,131.0083,131.058,130.6599,130.6599,15581.0
2022-05-26 13:25:00,131.26,131.41,131.14,131.16,29659.0,130.6599,130.8092,130.5404,130.5603,29659.0
2022-05-26 13:30:00,131.16,131.42,131.12,131.31,13962.0,130.5603,130.8191,130.5205,130.7096,13962.0
2022-05-26 13:35:00,131.31,131.35,131.14,131.32,8090.0,130.7096,130.7495,130.5404,130.7196,8090.0
2022-05-26 13:40:00,131.3,131.39,131.21,131.33,13791.0,130.6997,130.7893,130.6101,130.7296,13791.0
2022-05-26 13:45:00,131.3,131.38,131.19,131.25,10675.0,130.6997,130.7793,130.5902,130.6499,10675.0
2022-05-26 13:50:00,131.27,131.35,131.2,131.35,9929.0,130.6698,130.7495,130.6001,130.7495,9929.0
2022-05-26 13:55:00,131.33,131.44,131.17,131.38,21632.0,130.7296,130.839,130.5703,130.7793,21632.0
2022-05-26 14:00:00,131.35,131.38,131.08,131.15,19016.0,130.7495,130.7793,130.4807,130.5504,19016.0
2022-05-26 14:05:00,131.15,131.23,130.66,131.02,33331.0,130.5504,130.63,130.0626,130.421,33331.0
2022-05-26 14:10:00,131.04,131.23,130.85,131.15,18254.0,130.4409,130.63,130.2517,130.5504,18254.0
2022-05-26 14:15:00,131.15,131.23,130.99,131.16,13428.0,130.5504,130.63,130.3911,130.5603,13428.0
2022-05-26 14:20:00,131.14,131.3,131.09,131.15,8650.0,130.5404,130.6997,130.4906,130.5504,8650.0
2022-05-26 14:25:00,131.12,131.15,130.96,131.06,20340.0,130.5205,130.5504,130.3612,130.4608,20340.0
2022-05-26 14:30:00,131.06,131.18,130.9,130.93,10631.0,130.4608,130.5802,130.3015,130.3314,10631.0
2022-05-26 14:35:00,130.93,131.09,130.8,131.0,46396.0,130.3314,130.4906,130.202,130.4011,46396.0
2022-05-26 14:40:00,130.97,131.04,130.9,130.98,14785.0,130.3712,130.4409,130.3015,130.3812,14785.0
2022-05-26 14:45:00,130.99,131.03,130.55,130.56,10042.0,130.3911,130.4309,129.9531,129.9631,10042.0
2022-05-26 14:50:00,130.56,130.69,130.38,130.39,8083.0,129.9631,130.0925,129.7839,129.7938,8083.0
2022-05-26 14:55:00,130.34,130.4,130.2,130.24,15086.0,129.7441,129.8038,129.6047,129.6445,15086.0
2022-05-26 15:00:00,130.24,130.29,129.63,129.69,24508.0,129.6445,129.6943,129.0373,129.097,24508.0
2022-05-26 15:05:00,129.69,129.96,129.67,129.91,9740.0,129.097,129.3658,129.0771,129.316,9740.0
2022-05-26 15:10:00,129.94,129.95,129.62,129.71,7201.0,129.3459,129.3559,129.0274,129.117,7201.0
2022-05-26 15:15:00,129.74,129.78,129.36,129.53,21269.0,129.1468,129.1866,128.7686,128.9378,21269.0
2022-05-26 15:20:00,129.49,129.61,129.36,129.59,14577.0,128.898,129.0174,128.7686,128.9975,14577.0
2022-05-26 15:25:00,129.57,129.83,129.47,129.75,37892.0,128.9776,129.2364,128.8781,129.1568,37892.0
2022-05-26 15:30:00,129.74,130.02,129.67,129.9,31177.0,129.1468,129.4255,129.0771,129.3061,31177.0
2022-05-26 15:35:00,129.92,130.34,129.89,130.34,42914.0,129.326,129.7441,129.2961,129.7441,42914.0
2022-05-26 15:40:00,130.34,130.67,130.34,130.58,87028.0,129.7441,130.0726,129.7441,129.983,87028.0
2022-05-26 15:45:00,130.58,130.8,130.4,130.62,58241.0,129.983,130.202,129.8038,130.0228,58241.0
2022-05-26 15:50:00,130.63,130.82,130.38,130.44,74893.0,130.0328,130.2219,129.7839,129.8436,74893.0
2022-05-26 15:55:00,130.42,130.47,130.21,130.28,130626.0,129.8237,129.8735,129.6147,129.6844,130626.0
2022-05-27 09:30:00,130.61,132.36,130.61,130.92,37496.0,130.0128,131.7548,130.0128,130.3214,37496.0
2022-05-27 09:35:00,131.08,131.82,131.05,131.31,27580.0,130.4807,131.2173,130.4508,130.7096,27580.0
2022-05-27 09:40:00,131.35,132.03,130.96,131.17,40979.0,130.7495,131.4264,130.3612,130.5703,40979.0
2022-05-27 09:45:00,131.32,131.94,130.96,131.62,17085.0,130.7196,131.3368,130.3612,131.0182,17085.0
2022-05-27 09:50:00,131.59,132.39,131.51,132.16,16132.0,130.9884,131.7847,130.9087,131.5558,16132.0
2022-05-27 09:55:00,132.15,132.66,132.14,132.35,21310.0,131.5458,132.0535,131.5358,131.7449,21310.0
2022-05-27 10:00:00,132.37,132.84,131.82,131.92,27945.0,131.7648,132.2326,131.2173,131.3169,27945.0
2022-05-27 10:05:00,131.98,132.18,131.48,132.06,48137.0,131.3766,131.5757,130.8789,131.4562,48137.0
2022-05-27 10:10:00,132.13,132.55,132.02,132.3,20306.0,131.5259,131.944,131.4164,131.6951,20306.0
2022-05-27 10:15:00,132.19,132.4,131.96,132.08,12912.0,131.5856,131.7947,131.3567,131.4761,12912.0
2022-05-27 10:20:00,132.03,132.11,131.38,131.41,13434.0,131.4264,131.506,130.7793,130.8092,13434.0
2022-05-27 10:25:00,131.49,131.6,131.16,131.59,11985.0,130.8888,130.9983,130.5603,130.9884,11985.0
2022-05-27 10:30:00,131.74,131.97,131.61,131.83,13828.0,131.1377,131.3666,131.0083,131.2273,13828.0
2022-05-27 10:35:00,131.78,132.43,131.74,131.86,17401.0,131.1775,131.8245,131.1377,131.2571,17401.0
2022-05-27 10:40:00,131.81,131.91,131.37,131.64,11375.0,131.2074,131.3069,130.7694,131.0381,11375.0
2022-05-27 10:45:00,131.68,131.77,131.09,131.16,17176.0,131.078,131.1675,130.4906,130.5603,17176.0
2022-05-27 10:50:00,131.27,131.56,131.18,131.48,13851.0,130.6698,130.9585,130.5802,130.8789,13851.0
2022-05-27 10:55:00,131.54,131.64,130.55,130.75,14446.0,130.9386,131.0381,129.9531,130.1522,14446.0
2022-05-27 11:00:00,130.78,130.78,130.05,130.07,16623.0,130.1821,130.1821,129.4554,129.4753,16623.0
2022-05-27 11:05:00,130.02,130.41,130.0,130.21,30468.0,129.4255,129.8138,129.4056,129.6147,30468.0
2022-05-27 11:10:00,130.25,130.45,129.77,129.98,29183.0,129.6545,129.8536,129.1767,129.3857,29183.0
2022-05-27 11:15:00,129.84,130.26,129.83,130.19,18328.0,129.2464,129.6644,129.2364,129.5948,18328.0
2022-05-27 11:20:00,130.15,130.28,129.81,130.28,19493.0,129.5549,129.6844,129.2165,129.6844,19493.0
2022-05-27 11:25:00,130.25,130.43,129.91,130.22,15617.0,129.6545,129.8337,129.316,129.6246,15617.0
2022-05-27 11:30:00,130.21,131.08,130.2,131.03,15410.0,129.6147,130.4807,129.6047,130.4309,15410.0
2022-05-27 11:35:00,130.96,131.02,130.24,130.55,21422.0,130.3612,130.421,129.6445,129.9531,21422.0
2022-05-27 11:40:00,130.49,130.8,130.3,130.67,11316.0,129.8934,130.202,129.7043,130.0726,11316.0
2022-05-27 11:45:00,130.7,131.06,130.66,130.86,9066.0,130.1024,130.4608,130.0626,130.2617,9066.0
2022-05-27 11:50:00,130.85,131.04,130.84,130.91,11512.0,130.2517,130.4409,130.2418,130.3115,11512.0
2022-05-27 11:55:00,130.93,131.02,130.81,130.89,8496.0,130.3314,130.421,130.2119,130.2916,8496.0
2022-05-27 12:00:00,130.94,131.2,130.91,130.97,7205.0,130.3413,130.6001,130.3115,130.3712,7205.0
2022-05-27 12:05:00,131.04,131.34,131.04,131.24,8318.0,130.4409,130.7395,130.4409,130.64,8318.0
2022-05-27 12:10:00,131.19,131.5,131.19,131.42,17662.0,130.5902,130.8988,130.5902,130.8191,17662.0
2022-05-27 12:15:00,131.52,131.57,131.02,131.2,9194.0,130.9187,130.9685,130.421,130.6001,9194.0
2022-05-27 12:20:00,131.24,131.26,130.98,130.98,5361.0,130.64,130.6599,130.3812,130.3812,5361.0
2022-05-27 12:25:00,130.91,130.95,130.76,130.86,9534.0,130.3115,130.3513,130.1622,130.2617,9534.0
2022-05-27 12:30:00,130.83,131.09,130.76,130.76,7259.0,130.2318,130.4906,130.1622,130.1622,7259.0
2022-05-27 12:35:00,130.75,130.92,130.57,130.86,6164.0,130.1522,130.3214,129.973,130.2617,6164.0
2022-05-27 12:40:00,130.86,131.02,130.82,130.97,5741.0,130.2617,130.421,130.2219,130.3712,5741.0
2022-05-27 12:45:00,131.0,131.0,130.61,130.64,5187.0,130.4011,130.4011,130.0128,130.0427,5187.0
2022-05-27 12:50:00,130.52,130.62,130.35,130.62,5798.0,129.9233,130.0228,129.754,130.0228,5798.0
2022-05-27 12:55:00,130.6,131.0,130.59,130.98,10325.0,130.0029,130.4011,129.9929,130.3812,10325.0
2022-05-27 13:00:00,130.97,130.98,130.74,130.8,4040.0,130.3712,130.3812,130.1422,130.202,4040.0
2022-05-27 13:05:00,130.8,130.89,130.55,130.83,4971.0,130.202,130.2916,129.9531,130.2318,4971.0
2022-05-27 13:10:00,130.87,130.94,130.7,130.78,12464.0,130.2717,130.3413,130.1024,130.1821,12464.0
2022-05-27 13:15:00,130.83,130.92,130.7,130.75,7435.0,130.2318,130.3214,130.1024,130.1522,7435.0
2022-05-27 13:20:00,130.78,130.78,130.36,130.43,4711.0,130.1821,130.1821,129.764,129.8337,4711.0
2022-05-27 13:25:00,130.4,130.59,130.31,130.53,4684.0,129.8038,129.9929,129.7142,129.9332,4684.0
2022-05-27 13:30:00,130.56,130.63,130.33,130.44,10871.0,129.9631,130.0328,129.7341,129.8436,10871.0
2022-05-27 13:35:00,130.4,130.44,130.1,130.32,14983.0,129.8038,129.8436,129.5052,129.7242,14983.0
2022-05-27 13:40:00,130.28,130.29,130.1,130.18,11060.0,129.6844,129.6943,129.5052,129.5848,11060.0
2022-05-27 13:45:00,130.21,130.51,130.17,130.48,4968.0,129.6147,129.9133,129.5749,129.8834,4968.0
2022-05-27 13:50:00,130.45,130.58,130.29,130.29,8913.0,129.8536,129.983,129.6943,129.6943,8913.0
2022-05-27 13:55:00,130.26,130.35,130.08,130.18,16509.0,129.6644,129.754,129.4853,129.5848,16509.0
2022-05-27 14:00:00,130.24,130.26,129.89,129.89,21106.0,129.6445,129.6644,129.2961,129.2961,21106.0
2022-05-27 14:05:00,129.89,129.89,129.5,129.84,26630.0,129.2961,129.2961,128.9079,129.2464,26630.0
2022-05-27 14:10:00,129.87,130.06,129.86,129.99,12674.0,129.2762,129.4654,129.2663,129.3957,12674.0
2022-05-27 14:15:00,129.96,130.02,129.83,129.92,6934.0,129.3658,129.4255,129.2364,129.326,6934.0
2022-05-27 14:20:00,129.91,130.12,129.86,130.09,15999.0,129.316,129.5251,129.2663,129.4952,15999.0
2022-05-27 14:25:00,130.09,130.28,130.05,130.24,16448.0,129.4952,129.6844,129.4554,129.6445,16448.0
2022-05-27 14:30:00,130.24,130.56,130.12,130.56,32955.0,129.6445,129.9631,129.5251,129.9631,32955.0
2022-05-27 14:35:00,130.56,130.89,130.53,130.55,12097.0,129.9631,130.2916,129.9332,129.9531,12097.0
2022-05-27 14:40:00,130.54,130.66,130.35,130.66,9472.0,129.9432,130.0626,129.754,130.0626,9472.0
2022-05-27 14:45:00,130.69,130.85,130.56,130.66,12603.0,130.0925,130.2517,129.9631,130.0626,12603.0
2022-05-27 14:50:00,130.66,130.68,130.41,130.57,16725.0,130.0626,130.0825,129.8138,129.973,16725.0
2022-05-27 14:55:00,130.56,130.72,130.39,130.45,12872.0,129.9631,130.1223,129.7938,129.8536,12872.0
2022-05-27 15:00:00,130.43,130.62,130.37,130.4,13609.0,129.8337,130.0228,129.7739,129.8038,13609.0
2022-05-27 15:05:00,130.41,130.7,130.41,130.6,17758.0,129.8138,130.1024,129.8138,130.0029,17758.0
2022-05-27 15:10:00,130.59,130.72,130.45,130.59,32114.0,129.9929,130.1223,129.8536,129.9929,32114.0
2022-05-27 15:15:00,130.6,130.79,130.48,130.74,26206.0,130.0029,130.192,129.8834,130.1422,26206.0
2022-05-27 15:20:00,130.74,130.79,130.63,130.65,19746.0,130.1422,130.192,130.0328,130.0527,19746.0
2022-05-27 15:25:00,130.66,131.0,130.58,130.99,41079.0,130.0626,130.4011,129.983,130.3911,41079.0
2022-05-27 15:30:00,131.0,131.15,130.7,130.75,36784.0,130.4011,130.5504,130.1024,130.1522,36784.0
2022-05-27 15:35:00,130.75,130.78,130.28,130.32,41960.0,130.1522,130.1821,129.6844,129.7242,41960.0
2022-05-27 15:40:00,130.33,130.38,130.19,130.35,42745.0,129.7341,129.7839,129.5948,129.754,42745.0
2022-05-27 15:45:00,130.35,130.41,130.09,130.2,42072.0,129.754,129.8138,129.4952,129.6047,42072.0
2022-05-27 15:50:00,130.27,130.48,130.08,130.36,63703.0,129.6744,129.8834,129.4853,129.764,63703.0
2022-05-27 15:55:00,130.36,130.97,130.36,130.95,179584.0,129.764,130.3712,129.764,130.3513,179584.0
2022-05-31 09:30:00,129.37,130.19,128.52,128.88,76982.0,128.7785,129.5948,127.9324,128.2908,76982.0
2022-05-31 09:35:00,128.8,129.41,127.82,127.87,38900.0,128.2111,128.8183,127.2356,127.2854,38900.0
2022-05-31 09:40:00,127.8,128.02,126.85,126.94,52269.0,127.2157,127.4347,126.27,126.3596,52269.0
2022-05-31 09:45:00,126.94,128.22,126.94,127.61,42810.0,126.3596,127.6338,126.3596,127.0266,42810.0
2022-05-31 09:50:00,127.65,128.01,127.16,127.54,19941.0,127.0664,127.4247,126.5786,126.9569,19941.0
2022-05-31 09:55:00,127.47,128.55,127.47,128.31,33467.0,126.8872,127.9623,126.8872,127.7234,33467.0
2022-05-31 10:00:00,128.14,128.65,127.43,127.43,15398.0,127.5541,128.0618,126.8474,126.8474,15398.0
2022-05-31 10:05:00,127.43,127.99,127.35,127.36,11839.0,126.8474,127.4048,126.7677,126.7777,11839.0
2022-05-31 10:10:00,127.28,127.94,127.22,127.86,18837.0,126.6981,127.3551,126.6383,127.2754,18837.0
2022-05-31 10:15:00,127.85,128.85,127.84,128.83,26743.0,127.2655,128.2609,127.2555,128.241,26743.0
2022-05-31 10:20:00,128.96,129.29,128.84,129.1,13921.0,128.3704,128.6989,128.2509,128.5097,13921.0
2022-05-31 10:25:00,129.2,129.47,128.91,129.02,10097.0,128.6093,128.8781,128.3206,128.4301,10097.0
2022-05-31 10:30:00,129.11,129.14,128.46,128.59,19195.0,128.5197,128.5496,127.8727,128.0021,19195.0
2022-05-31 10:35:00,128.71,128.79,128.24,128.55,12454.0,128.1215,128.2012,127.6537,127.9623,12454.0
2022-05-31 10:40:00,128.62,128.95,128.57,128.84,13937.0,128.0319,128.3604,127.9822,128.2509,13937.0
2022-05-31 10:45:00,128.79,128.85,128.51,128.53,15928.0,128.2012,128.2609,127.9224,127.9424,15928.0
2022-05-31 10:50:00,128.53,128.87,128.51,128.72,10184.0,127.9424,128.2808,127.9224,128.1315,10184.0
2022-05-31 10:55:00,128.72,128.89,128.58,128.81,11800.0,128.1315,128.3007,127.9921,128.2211,11800.0
2022-05-31 11:00:00,128.82,129.14,128.8,129.12,16204.0,128.231,128.5496,128.2111,128.5297,16204.0
2022-05-31 11:05:00,129.19,129.24,128.56,128.77,7570.0,128.5993,128.6491,127.9722,128.1813,7570.0
2022-05-31 11:10:00,128.75,128.88,128.63,128.63,10046.0,128.1613,128.2908,128.0419,128.0419,10046.0
2022-05-31 11:15:00,128.62,128.8,128.52,128.74,14008.0,128.0319,128.2111,127.9324,128.1514,14008.0
2022-05-31 11:20:00,128.72,128.84,128.52,128.65,15004.0,128.1315,128.2509,127.9324,128.0618,15004.0
2022-05-31 11:25:00,128.6,128.77,128.58,128.58,10267.0,128.012,128.1813,127.9921,127.9921,10267.0
2022-05-31 11:30:00,128.56,128.61,128.18,128.31,6985.0,127.9722,128.022,127.594,127.7234,6985.0
2022-05-31 11:35:00,128.24,128.76,128.19,128.73,6743.0,127.6537,128.1713,127.6039,128.1414,6743.0
2022-05-31 11:40:00,128.7,129.11,128.59,129.11,12675.0,128.1116,128.5197,128.0021,128.5197,12675.0
2022-05-31 11:45:00,129.06,129.29,128.98,129.23,9020.0,128.4699,128.6989,128.3903,128.6392,9020.0
2022-05-31 11:50:00,129.28,129.49,129.27,129.47,13908.0,128.6889,128.898,128.679,128.8781,13908.0
2022-05-31 11:55:00,129.48,129.76,129.38,129.65,19942.0,128.888,129.1667,128.7885,129.0572,19942.0
2022-05-31 12:00:00,129.63,130.18,129.63,130.14,16878.0,129.0373,129.5848,129.0373,129.545,16878.0
2022-05-31 12:05:00,130.14,130.14,129.75,129.76,7004.0,129.545,129.545,129.1568,129.1667,7004.0
2022-05-31 12:10:00,129.72,129.87,129.5,129.5,10441.0,129.1269,129.2762,128.9079,128.9079,10441.0
2022-05-31 12:15:00,129.53,129.73,129.14,129.23,13521.0,128.9378,129.1369,128.5496,128.6392,13521.0
2022-05-31 12:20:00,129.29,129.33,128.54,128.54,34370.0,128.6989,128.7387,127.9523,127.9523,34370.0
2022-05-31 12:25:00,128.54,128.97,128.49,128.91,6072.0,127.9523,128.3803,127.9025,128.3206,6072.0
2022-05-31 12:30:00,128.9,129.04,128.83,128.95,29194.0,128.3107,128.45,128.241,128.3604,29194.0
2022-05-31 12:35:00,128.94,129.26,128.91,129.23,17166.0,128.3505,128.669,128.3206,128.6392,17166.0
2022-05-31 12:40:00,129.24,129.39,129.15,129.23,11472.0,128.6491,128.7984,128.5595,128.6392,11472.0
2022-05-31 12:45:00,129.27,129.44,129.09,129.19,9178.0,128.679,128.8482,128.4998,128.5993,9178.0
2022-05-31 12:50:00,129.27,129.31,129.17,129.23,11598.0,128.679,128.7188,128.5794,128.6392,11598.0
2022-05-31 12:55:00,129.18,129.4,129.17,129.21,13731.0,128.5894,128.8084,128.5794,128.6192,13731.0
2022-05-31 13:00:00,129.19,129.19,128.71,128.86,8461.0,128.5993,128.5993,128.1215,128.2708,8461.0
2022-05-31 13:05:00,128.95,129.31,128.95,129.17,14444.0,128.3604,128.7188,128.3604,128.5794,14444.0
2022-05-31 13:10:00,129.14,129.14,128.89,128.91,16777.0,128.5496,128.5496,128.3007,128.3206,16777.0
2022-05-31 13:15:00,128.91,128.91,128.56,128.78,9458.0,128.3206,128.3206,127.9722,128.1912,9458.0
2022-05-31 13:20:00,128.76,128.83,128.65,128.77,5159.0,128.1713,128.241,128.0618,128.1813,5159.0
2022-05-31 13:25:00,128.72,128.87,128.56,128.78,6768.0,128.1315,128.2808,127.9722,128.1912,6768.0
2022-05-31 13:30:00,128.75,129.06,128.67,129.06,10389.0,128.1613,128.4699,128.0817,128.4699,10389.0
2022-05-31 13:35:00,129.02,129.05,128.83,128.99,14113.0,128.4301,128.46,128.241,128.4002,14113.0
2022-05-31 13:40:00,129.0,129.36,128.88,129.27,36304.0,128.4102,128.7686,128.2908,128.679,36304.0
2022-05-31 13:45:00,129.29,129.82,129.27,129.47,26502.0,128.6989,129.2265,128.679,128.8781,26502.0
2022-05-31 13:50:00,129.41,130.1,129.41,130.0,13777.0,128.8183,129.5052,128.8183,129.4056,13777.0
2022-05-31 13:55:00,129.98,130.26,129.88,130.21,20224.0,129.3857,129.6644,129.2862,129.6147,20224.0
2022-05-31 14:00:00,130.14,130.15,129.75,129.87,11146.0,129.545,129.5549,129.1568,129.2762,11146.0
2022-05-31 14:05:00,129.78,130.02,129.67,130.02,5201.0,129.1866,129.4255,129.0771,129.4255,5201.0
2022-05-31 14:10:00,130.09,130.09,129.74,129.88,22845.0,129.4952,129.4952,129.1468,129.2862,22845.0
2022-05-31 14:15:00,129.88,130.05,129.84,130.05,6128.0,129.2862,129.4554,129.2464,129.4554,6128.0
2022-05-31 14:20:00,130.0,130.16,129.74,129.84,14236.0,129.4056,129.5649,129.1468,129.2464,14236.0
2022-05-31 14:25:00,129.82,129.92,129.62,129.92,6582.0,129.2265,129.326,129.0274,129.326,6582.0
2022-05-31 14:30:00,129.89,130.09,129.79,129.79,6416.0,129.2961,129.4952,129.1966,129.1966,6416.0
2022-05-31 14:35:00,129.83,129.84,129.52,129.56,13835.0,129.2364,129.2464,128.9278,128.9676,13835.0
2022-05-31 14:40:00,129.58,129.58,129.08,129.17,7923.0,128.9876,128.9876,128.4898,128.5794,7923.0
2022-05-31 14:45:00,129.14,129.18,128.97,129.08,10307.0,128.5496,128.5894,128.3803,128.4898,10307.0
2022-05-31 14:50:00,129.15,129.27,128.86,128.86,10557.0,128.5595,128.679,128.2708,128.2708,10557.0
2022-05-31 14:55:00,128.83,129.02,128.68,128.96,11159.0,128.241,128.4301,128.0917,128.3704,11159.0
2022-05-31 15:00:00,129.0,129.29,128.74,128.94,7183.0,128.4102,128.6989,128.1514,128.3505,7183.0
2022-05-31 15:05:00,129.07,129.3,128.89,129.3,9531.0,128.4799,128.7088,128.3007,128.7088,9531.0
2022-05-31 15:10:00,129.23,129.26,128.87,129.16,6163.0,128.6392,128.669,128.2808,128.5695,6163.0
2022-05-31 15:15:00,129.18,129.52,129.16,129.16,8700.0,128.5894,128.9278,128.5695,128.5695,8700.0
2022-05-31 15:20:00,129.29,129.36,129.05,129.08,14571.0,128.6989,128.7686,128.46,128.4898,14571.0
2022-05-31 15:25:00,129.06,129.11,128.92,129.0,25539.0,128.4699,128.5197,128.3306,128.4102,25539.0
2022-05-31 15:30:00,129.02,129.36,129.0,129.24,27295.0,128.4301,128.7686,128.4102,128.6491,27295.0
2022-05-31 15:35:00,129.24,129.28,129.0,129.21,26477.0,128.6491,128.6889,128.4102,128.6192,26477.0
2022-05-31 15:40:00,129.26,129.71,129.14,129.17,73787.0,128.669,129.117,128.5496,128.5794,73787.0
2022-05-31 15:45:00,129.14,129.32,129.08,129.29,27997.0,128.5496,128.7287,128.4898,128.6989,27997.0
2022-05-31 15:50:00,129.28,130.0,129.23,129.47,100637.0,128.6889,129.4056,128.6392,128.8781,100637.0
2022-05-31 15:55:00,129.48,129.59,129.22,129.33,223913.0,128.888,128.9975,128.6292,128.7387,223913.0
2022-06-01 09:30:00,129.77,130.53,129.22,129.61,48738.0,129.1767,129.9332,128.6292,129.0174,48738.0
2022-06-01 09:35:00,129.5,129.56,128.1,128.1,27079.0,128.9079,128.9676,127.5143,127.5143,27079.0
2022-06-01 09:40:00,128.01,129.01,127.86,128.8,71081.0,127.4247,128.4202,127.2754,128.2111,71081.0
2022-06-01 09:45:00,128.83,128.84,127.87,128.63,42670.0,128.241,128.2509,127.2854,128.0419,42670.0
2022-06-01 09:50:00,128.57,128.85,128.15,128.43,43095.0,127.9822,128.2609,127.5641,127.8428,43095.0
2022-06-01 09:55:00,128.4,128.53,127.58,128.03,59890.0,127.8129,127.9424,126.9967,127.4446,59890.0
2022-06-01 10:00:00,128.09,128.38,127.3,127.31,33537.0,127.5044,127.793,126.718,126.7279,33537.0
2022-06-01 10:05:00,127.31,127.51,126.49,127.44,33014.0,126.7279,126.927,125.9117,126.8573,33014.0
2022-06-01 10:10:00,127.44,127.81,126.81,126.81,23470.0,126.8573,127.2256,126.2302,126.2302,23470.0
2022-06-01 10:15:00,126.79,126.81,126.21,126.28,28689.0,126.2103,126.2302,125.633,125.7026,28689.0
2022-06-01 10:20:00,126.28,126.53,126.03,126.04,19541.0,125.7026,125.9515,125.4538,125.4637,19541.0
2022-06-01 10:25:00,126.05,126.4,125.9,126.2,23426.0,125.4737,125.8221,125.3244,125.623,23426.0
2022-06-01 10:30:00,126.27,126.79,126.16,126.59,19223.0,125.6927,126.2103,125.5832,126.0112,19223.0
2022-06-01 10:35:00,126.54,126.69,126.32,126.66,16597.0,125.9615,126.1108,125.7425,126.0809,16597.0
2022-06-01 10:40:00,126.68,127.3,126.51,126.79,27722.0,126.1008,126.718,125.9316,126.2103,27722.0
2022-06-01 10:45:00,126.78,126.86,126.24,126.24,8738.0,126.2004,126.28,125.6628,125.6628,8738.0
2022-06-01 10:50:00,126.23,126.59,126.11,126.56,14087.0,125.6529,126.0112,125.5334,125.9814,14087.0
2022-06-01 10:55:00,126.49,126.78,126.48,126.52,12694.0,125.9117,126.2004,125.9017,125.9415,12694.0
2022-06-01 11:00:00,126.48,126.49,125.83,126.22,19194.0,125.9017,125.9117,125.2547,125.6429,19194.0
2022-06-01 11:05:00,126.28,126.45,125.91,125.94,28555.0,125.7026,125.8719,125.3343,125.3642,28555.0
2022-06-01 11:10:00,125.97,126.41,125.92,126.41,15829.0,125.3941,125.832,125.3443,125.832,15829.0
2022-06-01 11:15:00,126.4,126.53,125.98,126.06,10152.0,125.8221,125.9515,125.404,125.4836,10152.0
2022-06-01 11:20:00,126.02,126.02,125.28,125.41,38597.0,125.4438,125.4438,124.7072,124.8366,38597.0
2022-06-01 11:25:00,125.46,125.81,125.2,125.76,20901.0,124.8864,125.2348,124.6276,125.185,20901.0
2022-06-01 11:30:00,125.76,126.23,125.65,125.88,13989.0,125.185,125.6529,125.0755,125.3045,13989.0
2022-06-01 11:35:00,125.91,126.08,125.45,125.45,8616.0,125.3343,125.5036,124.8764,124.8764,8616.0
2022-06-01 11:40:00,125.43,125.5,125.06,125.16,9257.0,124.8565,124.9262,124.4882,124.5878,9257.0
2022-06-01 11:45:00,125.16,125.57,125.1,125.45,9825.0,124.5878,124.9959,124.528,124.8764,9825.0
2022-06-01 11:50:00,125.42,125.71,125.2,125.64,18341.0,124.8466,125.1352,124.6276,125.0656,18341.0
2022-06-01 11:55:00,125.68,125.83,125.34,125.49,15232.0,125.1054,125.2547,124.7669,124.9163,15232.0
2022-06-01 12:00:00,125.47,125.47,124.82,125.02,18226.0,124.8963,124.8963,124.2493,124.4484,18226.0
2022-06-01 12:05:00,124.99,125.34,124.97,125.12,45369.0,124.4185,124.7669,124.3986,124.5479,45369.0
2022-06-01 12:10:00,125.1,125.1,124.7,125.0,47907.0,124.528,124.528,124.1299,124.4285,47907.0
2022-06-01 12:15:00,125.03,125.57,125.03,125.36,24823.0,124.4584,124.9959,124.4584,124.7868,24823.0
2022-06-01 12:20:00,125.38,125.54,125.36,125.41,25777.0,124.8068,124.966,124.7868,124.8366,25777.0
2022-06-01 12:25:00,125.41,125.56,125.38,125.39,13625.0,124.8366,124.9859,124.8068,124.8167,13625.0
2022-06-01 12:30:00,125.36,125.58,125.29,125.5,61173.0,124.7868,125.0058,124.7172,124.9262,61173.0
2022-06-01 12:35:00,125.54,125.72,125.46,125.59,17740.0,124.966,125.1452,124.8864,125.0158,17740.0
2022-06-01 12:40:00,125.6,125.67,125.38,125.53,14526.0,125.0257,125.0954,124.8068,124.9561,14526.0
2022-06-01 12:45:00,125.52,125.54,125.11,125.14,12535.0,124.9461,124.966,124.538,124.5679,12535.0
2022-06-01 12:50:00,125.17,125.6,124.89,125.59,16486.0,124.5977,125.0257,124.319,125.0158,16486.0
2022-06-01 12:55:00,125.66,125.94,125.59,125.75,8909.0,125.0855,125.3642,125.0158,125.1751,8909.0
2022-06-01 13:00:00,125.72,125.94,125.42,125.47,13930.0,125.1452,125.3642,124.8466,124.8963,13930.0
2022-06-01 13:05:00,125.5,126.14,125.5,126.14,14195.0,124.9262,125.5633,124.9262,125.5633,14195.0
2022-06-01 13:10:00,126.14,126.22,125.9,125.97,14147.0,125.5633,125.6429,125.3244,125.3941,14147.0
2022-06-01 13:15:00,125.98,126.08,125.82,125.9,20688.0,125.404,125.5036,125.2447,125.3244,20688.0
2022-06-01 13:20:00,125.87,126.08,125.56,125.67,15486.0,125.2945,125.5036,124.9859,125.0954,15486.0
2022-06-01 13:25:00,125.7,126.3,125.64,126.27,19602.0,125.1253,125.7225,125.0656,125.6927,19602.0
2022-06-01 13:30:00,126.26,126.32,125.92,126.24,15765.0,125.6827,125.7425,125.3443,125.6628,15765.0
2022-06-01 13:35:00,126.28,126.42,126.2,126.33,13714.0,125.7026,125.842,125.623,125.7524,13714.0
2022-06-01 13:40:00,126.38,126.69,126.31,126.69,11417.0,125.8022,126.1108,125.7325,126.1108,11417.0
2022-06-01 13:45:00,126.74,127.03,126.6,126.8,31804.0,126.1605,126.4492,126.0212,126.2203,31804.0
2022-06-01 13:50:00,126.74,126.88,126.68,126.8,11016.0,126.1605,126.2999,126.1008,126.2203,11016.0
2022-06-01 13:55:00,126.77,127.37,126.71,127.05,20444.0,126.1904,126.7877,126.1307,126.4691,20444.0
2022-06-01 14:00:00,126.98,127.29,126.98,127.19,14954.0,126.3994,126.708,126.3994,126.6085,14954.0
2022-06-01 14:05:00,127.15,127.24,126.69,126.77,11831.0,126.5687,126.6583,126.1108,126.1904,11831.0
2022-06-01 14:10:00,126.8,127.0,126.7,126.96,9300.0,126.2203,126.4193,126.1207,126.3795,9300.0
2022-06-01 14:15:00,126.92,127.05,126.54,126.65,12753.0,126.3397,126.4691,125.9615,126.0709,12753.0
2022-06-01 14:20:00,126.61,127.15,126.47,127.12,18035.0,126.0311,126.5687,125.8918,126.5388,18035.0
2022-06-01 14:25:00,127.08,127.24,127.04,127.08,15422.0,126.499,126.6583,126.4592,126.499,15422.0
2022-06-01 14:30:00,127.09,127.33,127.07,127.07,16282.0,126.5089,126.7478,126.489,126.489,16282.0
2022-06-01 14:35:00,127.06,127.11,126.67,126.67,16285.0,126.4791,126.5288,126.0909,126.0909,16285.0
2022-06-01 14:40:00,126.63,127.0,126.62,126.96,16950.0,126.051,126.4193,126.0411,126.3795,16950.0
2022-06-01 14:45:00,127.04,127.07,126.8,126.93,14749.0,126.4592,126.489,126.2203,126.3497,14749.0
2022-06-01 14:50:00,126.9,126.9,126.52,126.52,18783.0,126.3198,126.3198,125.9415,125.9415,18783.0
2022-06-01 14:55:00,126.54,126.56,126.23,126.36,13975.0,125.9615,125.9814,125.6529,125.7823,13975.0
2022-06-01 15:00:00,126.39,126.67,126.27,126.35,11359.0,125.8121,126.0909,125.6927,125.7723,11359.0
2022-06-01 15:05:00,126.31,126.71,126.29,126.54,9461.0,125.7325,126.1307,125.7126,125.9615,9461.0
2022-06-01 15:10:00,126.5,126.85,126.42,126.8,26191.0,125.9216,126.27,125.842,126.2203,26191.0
2022-06-01 15:15:00,126.8,127.07,126.69,126.91,21228.0,126.2203,126.489,126.1108,126.3298,21228.0
2022-06-01 15:20:00,126.89,126.89,126.59,126.67,17737.0,126.3099,126.3099,126.0112,126.0909,17737.0
2022-06-01 15:25:00,126.66,126.9,126.52,126.78,22059.0,126.0809,126.3198,125.9415,126.2004,22059.0
2022-06-01 15:30:00,126.7,126.7,126.41,126.48,26007.0,126.1207,126.1207,125.832,125.9017,26007.0
2022-06-01 15:35:00,126.41,126.75,126.33,126.75,21879.0,125.832,126.1705,125.7524,126.1705,21879.0
2022-06-01 15:40:00,126.76,126.94,126.65,126.78,27846.0,126.1804,126.3596,126.0709,126.2004,27846.0
2022-06-01 15:45:00,126.75,126.81,126.6,126.73,32066.0,126.1705,126.2302,126.0212,126.1506,32066.0
2022-06-01 15:50:00,126.74,126.93,126.31,126.39,65432.0,126.1605,126.3497,125.7325,125.8121,65432.0
2022-06-01 15:55:00,126.4,126.46,126.18,126.22,134276.0,125.8221,125.8818,125.6031,125.6429,134276.0
2022-06-02 09:30:00,127.43,128.15,126.76,127.9,46742.0,126.8474,127.5641,126.1804,127.3152,46742.0
2022-06-02 09:35:00,128.15,128.95,127.57,128.95,17877.0,127.5641,128.3604,126.9867,128.3604,17877.0
2022-06-02 09:40:00,128.89,128.96,128.3,128.95,19113.0,128.3007,128.3704,127.7134,128.3604,19113.0
2022-06-02 09:45:00,128.91,129.62,128.91,129.62,25320.0,128.3206,129.0274,128.3206,129.0274,25320.0
2022-06-02 09:50:00,129.67,129.67,128.73,129.03,12726.0,129.0771,129.0771,128.1414,128.4401,12726.0
2022-06-02 09:55:00,128.86,128.89,128.03,128.85,29777.0,128.2708,128.3007,127.4446,128.2609,29777.0
2022-06-02 10:00:00,128.7,129.71,128.65,129.42,26150.0,128.1116,129.117,128.0618,128.8283,26150.0
2022-06-02 10:05:00,129.34,129.41,128.89,128.99,15194.0,128.7486,128.8183,128.3007,128.4002,15194.0
2022-06-02 10:10:00,128.96,129.93,128.87,129.74,13384.0,128.3704,129.336,128.2808,129.1468,13384.0
2022-06-02 10:15:00,129.66,129.7,128.88,129.0,9528.0,129.0672,129.107,128.2908,128.4102,9528.0
2022-06-02 10:20:00,128.87,129.22,128.45,128.93,9776.0,128.2808,128.6292,127.8627,128.3405,9776.0
2022-06-02 10:25:00,128.81,129.16,128.46,128.75,10474.0,128.2211,128.5695,127.8727,128.1613,10474.0
2022-06-02 10:30:00,128.77,129.11,128.48,129.02,10829.0,128.1813,128.5197,127.8926,128.4301,10829.0
2022-06-02 10:35:00,128.95,129.29,128.78,128.97,14954.0,128.3604,128.6989,128.1912,128.3803,14954.0
2022-06-02 10:40:00,128.96,129.12,128.2,128.26,15883.0,128.3704,128.5297,127.6139,127.6736,15883.0
2022-06-02 10:45:00,128.21,129.0,128.05,128.77,84015.0,127.6238,128.4102,127.4645,128.1813,84015.0
2022-06-02 10:50:00,128.81,129.13,128.58,128.98,26637.0,128.2211,128.5396,127.9921,128.3903,26637.0
2022-06-02 10:55:00,128.95,129.17,128.78,129.09,12635.0,128.3604,128.5794,128.1912,128.4998,12635.0
2022-06-02 11:00:00,129.03,129.83,128.88,129.8,22888.0,128.4401,129.2364,128.2908,129.2065,22888.0
2022-06-02 11:05:00,129.81,129.96,129.37,129.45,68502.0,129.2165,129.3658,128.7785,128.8581,68502.0
2022-06-02 11:10:00,129.44,130.56,129.44,130.26,55977.0,128.8482,129.9631,128.8482,129.6644,55977.0
2022-06-02 11:15:00,130.27,130.47,130.21,130.23,37700.0,129.6744,129.8735,129.6147,129.6346,37700.0
2022-06-02 11:20:00,130.27,130.73,130.23,130.65,24562.0,129.6744,130.1323,129.6346,130.0527,24562.0
2022-06-02 11:25:00,130.69,130.88,130.37,130.77,28159.0,130.0925,130.2816,129.7739,130.1721,28159.0
2022-06-02 11:30:00,130.87,131.12,130.7,131.07,41531.0,130.2717,130.5205,130.1024,130.4707,41531.0
2022-06-02 11:35:00,131.07,131.29,130.84,131.1,26870.0,130.4707,130.6897,130.2418,130.5006,26870.0
2022-06-02 11:40:00,131.12,131.69,131.12,131.5,32334.0,130.5205,131.0879,130.5205,130.8988,32334.0
2022-06-02 11:45:00,131.46,132.29,131.38,132.14,42653.0,130.859,131.6852,130.7793,131.5358,42653.0
2022-06-02 11:50:00,132.14,132.17,131.8,131.8,15493.0,131.5358,131.5657,131.1974,131.1974,15493.0
2022-06-02 11:55:00,131.84,131.87,131.45,131.5,15672.0,131.2372,131.2671,130.849,130.8988,15672.0
2022-06-02 12:00:00,131.55,131.92,131.55,131.91,15608.0,130.9485,131.3169,130.9485,131.3069,15608.0
2022-06-02 12:05:00,131.83,132.01,131.7,131.99,12016.0,131.2273,131.4064,131.0979,131.3865,12016.0
2022-06-02 12:10:00,131.97,132.19,131.91,132.07,10861.0,131.3666,131.5856,131.3069,131.4662,10861.0
2022-06-02 12:15:00,132.01,132.24,132.01,132.14,11728.0,131.4064,131.6354,131.4064,131.5358,11728.0
2022-06-02 12:20:00,132.16,132.59,132.15,132.59,16550.0,131.5558,131.9838,131.5458,131.9838,16550.0
2022-06-02 12:25:00,132.49,132.72,132.39,132.72,27349.0,131.8842,132.1132,131.7847,132.1132,27349.0
2022-06-02 12:30:00,132.72,133.2,132.71,133.16,31003.0,132.1132,132.591,132.1032,132.5512,31003.0
2022-06-02 12:35:00,133.15,133.51,133.1,133.49,38446.0,132.5412,132.8996,132.4915,132.8797,38446.0
2022-06-02 12:40:00,133.47,133.56,133.11,133.18,10413.0,132.8598,132.9494,132.5014,132.5711,10413.0
2022-06-02 12:45:00,133.19,133.19,132.76,132.82,11915.0,132.581,132.581,132.153,132.2127,11915.0
2022-06-02 12:50:00,132.85,133.24,132.7,133.18,17894.0,132.2426,132.6308,132.0933,132.5711,17894.0
2022-06-02 12:55:00,133.27,133.9,132.94,133.66,161151.0,132.6607,133.2878,132.3322,133.0489,161151.0
2022-06-02 13:00:00,133.68,133.68,133.39,133.66,27261.0,133.0688,133.0688,132.7801,133.0489,27261.0
2022-06-02 13:05:00,133.66,133.84,133.48,133.76,30618.0,133.0489,133.2281,132.8697,133.1484,30618.0
2022-06-02 13:10:00,133.75,133.99,133.68,133.86,20893.0,133.1385,133.3774,133.0688,133.248,20893.0
2022-06-02 13:15:00,133.89,134.16,133.86,133.95,26690.0,133.2778,133.5466,133.248,133.3376,26690.0
2022-06-02 13:20:00,133.92,134.45,133.9,134.1,19764.0,133.3077,133.8353,133.2878,133.4869,19764.0
2022-06-02 13:25:00,134.1,134.79,134.1,134.75,35786.0,133.4869,134.1737,133.4869,134.1339,35786.0
2022-06-02 13:30:00,134.71,135.06,134.68,135.03,20984.0,134.0941,134.4425,134.0642,134.4126,20984.0
2022-06-02 13:35:00,135.08,135.09,134.31,134.54,19340.0,134.4624,134.4724,133.6959,133.9249,19340.0
2022-06-02 13:40:00,134.49,134.55,134.17,134.35,24370.0,133.8751,133.9348,133.5566,133.7357,24370.0
2022-06-02 13:45:00,134.37,134.47,134.21,134.25,12114.0,133.7557,133.8552,133.5964,133.6362,12114.0
2022-06-02 13:50:00,134.25,134.31,134.02,134.18,15079.0,133.6362,133.6959,133.4073,133.5665,15079.0
2022-06-02 13:55:00,134.17,134.17,133.74,133.74,44388.0,133.5566,133.5566,133.1285,133.1285,44388.0
2022-06-02 14:00:00,133.73,134.06,133.61,133.85,41422.0,133.1186,133.4471,132.9991,133.238,41422.0
2022-06-02 14:05:00,133.9,134.28,133.85,134.28,17797.0,133.2878,133.6661,133.238,133.6661,17797.0
2022-06-02 14:10:00,134.28,134.41,134.09,134.2,9829.0,133.6661,133.7955,133.4769,133.5864,9829.0
2022-06-02 14:15:00,134.2,134.2,133.96,134.08,14458.0,133.5864,133.5864,133.3475,133.467,14458.0
2022-06-02 14:20:00,134.07,134.2,134.0,134.15,10363.0,133.457,133.5864,133.3873,133.5367,10363.0
2022-06-02 14:25:00,134.17,134.21,133.85,133.9,24237.0,133.5566,133.5964,133.238,133.2878,24237.0
2022-06-02 14:30:00,133.92,133.98,133.74,133.94,11372.0,133.3077,133.3674,133.1285,133.3276,11372.0
2022-06-02 14:35:00,133.89,134.07,133.85,134.03,9408.0,133.2778,133.457,133.238,133.4172,9408.0
2022-06-02 14:40:00,134.04,134.09,133.88,134.0,17776.0,133.4272,133.4769,133.2679,133.3873,17776.0
2022-06-02 14:45:00,134.0,134.15,133.91,134.0,15941.0,133.3873,133.5367,133.2978,133.3873,15941.0
2022-06-02 14:50:00,134.0,134.22,133.91,134.02,12027.0,133.3873,133.6063,133.2978,133.4073,12027.0
2022-06-02 14:55:00,134.01,134.05,133.39,133.47,22038.0,133.3973,133.4371,132.7801,132.8598,22038.0
2022-06-02 15:00:00,133.46,133.86,133.41,133.72,24140.0,132.8498,133.248,132.8,133.1086,24140.0
2022-06-02 15:05:00,133.68,133.8,133.61,133.67,9084.0,133.0688,133.1883,132.9991,133.0589,9084.0
2022-06-02 15:10:00,133.61,133.76,133.51,133.53,13131.0,132.9991,133.1484,132.8996,132.9195,13131.0
2022-06-02 15:15:00,133.51,133.63,133.44,133.61,14718.0,132.8996,133.019,132.8299,132.9991,14718.0
2022-06-02 15:20:00,133.6,133.71,133.46,133.51,15317.0,132.9892,133.0987,132.8498,132.8996,15317.0
2022-06-02 15:25:00,133.5,133.86,133.34,133.44,29028.0,132.8896,133.248,132.7304,132.8299,29028.0
2022-06-02 15:30:00,133.41,133.52,133.36,133.48,14628.0,132.8,132.9095,132.7503,132.8697,14628.0
2022-06-02 15:35:00,133.49,133.7,133.48,133.64,23922.0,132.8797,133.0887,132.8697,133.029,23922.0
2022-06-02 15:40:00,133.64,133.81,133.62,133.81,29160.0,133.029,133.1982,133.0091,133.1982,29160.0
2022-06-02 15:45:00,133.81,134.13,133.69,134.02,56008.0,133.1982,133.5167,133.0788,133.4073,56008.0
2022-06-02 15:50:00,134.04,134.38,134.02,134.23,72111.0,133.4272,133.7656,133.4073,133.6163,72111.0
2022-06-02 15:55:00,134.19,134.28,134.04,134.2,150336.0,133.5765,133.6661,133.4272,133.5864,150336.0
2022-06-03 09:30:00,130.8,132.73,130.8,132.16,54843.0,130.202,132.1231,130.202,131.5558,54843.0
2022-06-03 09:35:00,132.09,132.81,131.73,132.68,24204.0,131.4861,132.2028,131.1277,132.0734,24204.0
2022-06-03 09:40:00,132.72,133.59,132.4,133.43,24312.0,132.1132,132.9792,131.7947,132.8199,24312.0
2022-06-03 09:45:00,133.36,133.48,132.43,132.87,41185.0,132.7503,132.8697,131.8245,132.2625,41185.0
2022-06-03 09:50:00,132.87,133.85,132.52,133.85,65246.0,132.2625,133.238,131.9141,133.238,65246.0
2022-06-03 09:55:00,133.98,135.34,133.98,135.14,43657.0,133.3674,134.7212,133.3674,134.5221,43657.0
2022-06-03 10:00:00,135.14,135.42,133.49,133.49,28328.0,134.5221,134.8009,132.8797,132.8797,28328.0
2022-06-03 10:05:00,133.34,133.61,133.08,133.19,19011.0,132.7304,132.9991,132.4715,132.581,19011.0
2022-06-03 10:10:00,133.12,133.29,132.53,132.71,15799.0,132.5114,132.6806,131.9241,132.1032,15799.0
2022-06-03 10:15:00,132.82,133.44,132.69,132.78,34324.0,132.2127,132.8299,132.0833,132.1729,34324.0
2022-06-03 10:20:00,132.8,133.76,132.71,133.55,19204.0,132.1928,133.1484,132.1032,132.9394,19204.0
2022-06-03 10:25:00,133.53,133.94,133.47,133.88,19148.0,132.9195,133.3276,132.8598,133.2679,19148.0
2022-06-03 10:30:00,133.87,133.91,133.24,133.29,13659.0,133.2579,133.2978,132.6308,132.6806,13659.0
2022-06-03 10:35:00,133.31,133.71,132.61,132.9,20774.0,132.7005,133.0987,132.0037,132.2924,20774.0
2022-06-03 10:40:00,132.97,132.97,132.38,132.79,20879.0,132.3621,132.3621,131.7748,132.1829,20879.0
2022-06-03 10:45:00,132.79,133.22,132.63,133.16,17488.0,132.1829,132.6109,132.0236,132.5512,17488.0
2022-06-03 10:50:00,133.22,133.59,132.31,132.46,28711.0,132.6109,132.9792,131.7051,131.8544,28711.0
2022-06-03 10:55:00,132.46,132.62,132.25,132.59,22133.0,131.8544,132.0137,131.6453,131.9838,22133.0
2022-06-03 11:00:00,132.58,132.59,131.88,132.0,23765.0,131.9738,131.9838,131.277,131.3965,23765.0
2022-06-03 11:05:00,132.04,132.45,131.86,132.37,29643.0,131.4363,131.8444,131.2571,131.7648,29643.0
2022-06-03 11:10:00,132.4,132.71,132.12,132.17,21192.0,131.7947,132.1032,131.5159,131.5657,21192.0
2022-06-03 11:15:00,132.24,132.81,132.2,132.65,15412.0,131.6354,132.2028,131.5956,132.0435,15412.0
2022-06-03 11:20:00,132.65,132.65,132.08,132.11,8883.0,132.0435,132.0435,131.4761,131.506,8883.0
2022-06-03 11:25:00,132.18,132.41,132.04,132.22,9136.0,131.5757,131.8046,131.4363,131.6155,9136.0
2022-06-03 11:30:00,132.26,132.72,132.25,132.56,12578.0,131.6553,132.1132,131.6453,131.9539,12578.0
2022-06-03 11:35:00,132.62,132.89,132.57,132.82,13087.0,132.0137,132.2824,131.9639,132.2127,13087.0
2022-06-03 11:40:00,132.85,132.91,132.49,132.51,12386.0,132.2426,132.3023,131.8842,131.9042,12386.0
2022-06-03 11:45:00,132.49,132.55,132.22,132.28,7945.0,131.8842,131.944,131.6155,131.6752,7945.0
2022-06-03 11:50:00,132.32,132.39,132.09,132.35,7679.0,131.715,131.7847,131.4861,131.7449,7679.0
2022-06-03 11:55:00,132.38,132.82,132.35,132.76,9433.0,131.7748,132.2127,131.7449,132.153,9433.0
2022-06-03 12:00:00,132.75,133.2,132.75,132.86,9769.0,132.1431,132.591,132.1431,132.2526,9769.0
2022-06-03 12:05:00,132.96,132.96,132.47,132.53,4601.0,132.3521,132.3521,131.8643,131.9241,4601.0
2022-06-03 12:10:00,132.51,132.72,132.39,132.62,6991.0,131.9042,132.1132,131.7847,132.0137,6991.0
2022-06-03 12:15:00,132.62,132.91,132.38,132.44,6554.0,132.0137,132.3023,131.7748,131.8345,6554.0
2022-06-03 12:20:00,132.43,133.03,132.43,132.89,9539.0,131.8245,132.4218,131.8245,132.2824,9539.0
2022-06-03 12:25:00,132.92,133.07,132.8,132.94,7887.0,132.3123,132.4616,132.1928,132.3322,7887.0
2022-06-03 12:30:00,132.95,133.02,132.8,132.88,8006.0,132.3421,132.4118,132.1928,132.2725,8006.0
2022-06-03 12:35:00,132.88,133.15,132.88,132.93,7900.0,132.2725,132.5412,132.2725,132.3222,7900.0
2022-06-03 12:40:00,132.89,132.93,132.56,132.65,5001.0,132.2824,132.3222,131.9539,132.0435,5001.0
2022-06-03 12:45:00,132.73,133.06,132.6,133.06,7732.0,132.1231,132.4516,131.9937,132.4516,7732.0
2022-06-03 12:50:00,133.05,133.14,132.8,133.14,10054.0,132.4417,132.5313,132.1928,132.5313,10054.0
2022-06-03 12:55:00,133.15,133.75,133.14,133.75,9781.0,132.5412,133.1385,132.5313,133.1385,9781.0
2022-06-03 13:00:00,133.71,133.95,133.55,133.81,17314.0,133.0987,133.3376,132.9394,133.1982,17314.0
2022-06-03 13:05:00,133.8,134.1,133.73,133.76,10242.0,133.1883,133.4869,133.1186,133.1484,10242.0
2022-06-03 13:10:00,133.77,133.89,133.49,133.49,12418.0,133.1584,133.2778,132.8797,132.8797,12418.0
2022-06-03 13:15:00,133.55,133.61,132.87,132.91,16198.0,132.9394,132.9991,132.2625,132.3023,16198.0
2022-06-03 13:20:00,132.91,133.17,132.86,133.17,13133.0,132.3023,132.5611,132.2526,132.5611,13133.0
2022-06-03 13:25:00,133.22,133.25,132.96,133.16,8423.0,132.6109,132.6408,132.3521,132.5512,8423.0
2022-06-03 13:30:00,133.17,133.17,132.82,132.96,9929.0,132.5611,132.5611,132.2127,132.3521,9929.0
2022-06-03 13:35:00,132.98,133.12,132.87,132.96,11088.0,132.372,132.5114,132.2625,132.3521,11088.0
2022-06-03 13:40:00,133.0,133.06,132.45,132.49,10109.0,132.3919,132.4516,131.8444,131.8842,10109.0
2022-06-03 13:45:00,132.5,133.29,132.39,132.86,24377.0,131.8942,132.6806,131.7847,132.2526,24377.0
2022-06-03 13:50:00,132.96,132.99,132.8,132.8,5838.0,132.3521,132.382,132.1928,132.1928,5838.0
2022-06-03 13:55:00,132.75,132.85,132.7,132.85,4400.0,132.1431,132.2426,132.0933,132.2426,4400.0
2022-06-03 14:00:00,132.84,132.84,132.64,132.79,10919.0,132.2326,132.2326,132.0336,132.1829,10919.0
2022-06-03 14:05:00,132.77,133.02,132.59,132.9,11808.0,132.163,132.4118,131.9838,132.2924,11808.0
2022-06-03 14:10:00,132.94,133.04,132.83,132.9,6097.0,132.3322,132.4317,132.2227,132.2924,6097.0
2022-06-03 14:15:00,132.94,132.95,132.62,132.91,5237.0,132.3322,132.3421,132.0137,132.3023,5237.0
2022-06-03 14:20:00,132.88,132.88,132.45,132.53,8856.0,132.2725,132.2725,131.8444,131.9241,8856.0
2022-06-03 14:25:00,132.53,132.79,132.4,132.76,9738.0,131.9241,132.1829,131.7947,132.153,9738.0
2022-06-03 14:30:00,132.77,132.77,132.38,132.42,8899.0,132.163,132.163,131.7748,131.8146,8899.0
2022-06-03 14:35:00,132.42,132.42,132.07,132.16,13140.0,131.8146,131.8146,131.4662,131.5558,13140.0
2022-06-03 14:40:00,132.13,132.19,132.02,132.17,9279.0,131.5259,131.5856,131.4164,131.5657,9279.0
2022-06-03 14:45:00,132.17,132.43,132.15,132.42,12876.0,131.5657,131.8245,131.5458,131.8146,12876.0
2022-06-03 14:50:00,132.42,132.49,132.21,132.21,10076.0,131.8146,131.8842,131.6055,131.6055,10076.0
2022-06-03 14:55:00,132.21,132.47,132.14,132.36,14261.0,131.6055,131.8643,131.5358,131.7548,14261.0
2022-06-03 15:00:00,132.35,132.49,132.26,132.46,10166.0,131.7449,131.8842,131.6553,131.8544,10166.0
2022-06-03 15:05:00,132.45,132.49,132.02,132.04,14049.0,131.8444,131.8842,131.4164,131.4363,14049.0
2022-06-03 15:10:00,132.05,132.15,131.76,131.8,35354.0,131.4463,131.5458,131.1576,131.1974,35354.0
2022-06-03 15:15:00,131.81,131.93,131.75,131.79,12017.0,131.2074,131.3268,131.1476,131.1874,12017.0
2022-06-03 15:20:00,131.83,131.92,131.78,131.88,12941.0,131.2273,131.3169,131.1775,131.277,12941.0
2022-06-03 15:25:00,131.88,132.15,131.85,132.15,18304.0,131.277,131.5458,131.2472,131.5458,18304.0
2022-06-03 15:30:00,132.15,132.16,132.0,132.04,21181.0,131.5458,131.5558,131.3965,131.4363,21181.0
2022-06-03 15:35:00,132.05,132.22,131.94,131.97,20801.0,131.4463,131.6155,131.3368,131.3666,20801.0
2022-06-03 15:40:00,131.94,132.11,131.77,131.83,23862.0,131.3368,131.506,131.1675,131.2273,23862.0
2022-06-03 15:45:00,131.81,132.01,131.78,131.89,31258.0,131.2074,131.4064,131.1775,131.287,31258.0
2022-06-03 15:50:00,131.87,132.35,131.61,132.17,55262.0,131.2671,131.7449,131.0083,131.5657,55262.0
2022-06-03 15:55:00,132.18,132.24,131.65,131.66,177559.0,131.5757,131.6354,131.0481,131.058,177559.0
2022-06-06 09:30:00,133.86,134.11,132.82,133.26,55297.0,133.248,133.4968,132.2127,132.6507,55297.0
2022-06-06 09:35:00,133.19,133.19,132.12,132.58,17134.0,132.581,132.581,131.5159,131.9738,17134.0
2022-06-06 09:40:00,132.56,133.24,132.17,132.86,85637.0,131.9539,132.6308,131.5657,132.2526,85637.0
2022-06-06 09:45:00,132.87,133.01,131.86,132.92,46499.0,132.2625,132.4019,131.2571,132.3123,46499.0
2022-06-06 09:50:00,132.96,132.96,132.23,132.56,28544.0,132.3521,132.3521,131.6254,131.9539,28544.0
2022-06-06 09:55:00,132.62,133.24,132.13,133.22,23323.0,132.0137,132.6308,131.5259,132.6109,23323.0
2022-06-06 10:00:00,133.3,134.78,133.28,134.71,29153.0,132.6905,134.1638,132.6706,134.0941,29153.0
2022-06-06 10:05:00,134.63,134.91,134.35,134.61,23733.0,134.0145,134.2932,133.7357,133.9946,23733.0
2022-06-06 10:10:00,134.62,134.65,133.88,134.24,39021.0,134.0045,134.0344,133.2679,133.6262,39021.0
2022-06-06 10:15:00,134.22,134.27,133.31,133.78,35113.0,133.6063,133.6561,132.7005,133.1683,35113.0
2022-06-06 10:20:00,133.72,133.98,133.63,133.71,18067.0,133.1086,133.3674,133.019,133.0987,18067.0
2022-06-06 10:25:00,133.74,134.12,133.45,133.97,26865.0,133.1285,133.5068,132.8399,133.3575,26865.0
2022-06-06 10:30:00,133.97,134.19,133.8,134.02,17015.0,133.3575,133.5765,133.1883,133.4073,17015.0
2022-06-06 10:35:00,133.97,134.26,133.85,133.99,15552.0,133.3575,133.6462,133.238,133.3774,15552.0
2022-06-06 10:40:00,134.03,134.32,133.89,134.24,14729.0,133.4172,133.7059,133.2778,133.6262,14729.0
2022-06-06 10:45:00,134.23,134.37,134.14,134.28,7617.0,133.6163,133.7557,133.5267,133.6661,7617.0
2022-06-06 10:50:00,134.25,134.45,133.81,133.81,7407.0,133.6362,133.8353,133.1982,133.1982,7407.0
2022-06-06 10:55:00,133.81,134.22,133.81,134.06,29762.0,133.1982,133.6063,133.1982,133.4471,29762.0
2022-06-06 11:00:00,134.1,134.15,133.91,134.0,17377.0,133.4869,133.5367,133.2978,133.3873,17377.0
2022-06-06 11:05:00,134.0,134.45,133.91,133.95,10700.0,133.3873,133.8353,133.2978,133.3376,10700.0
2022-06-06 11:10:00,133.95,134.04,133.73,133.9,12198.0,133.3376,133.4272,133.1186,133.2878,12198.0
2022-06-06 11:15:00,133.92,133.92,132.95,133.24,11212.0,133.3077,133.3077,132.3421,132.6308,11212.0
2022-06-06 11:20:00,133.13,133.6,133.13,133.6,5448.0,132.5213,132.9892,132.5213,132.9892,5448.0
2022-06-06 11:25:00,133.46,133.75,133.35,133.55,5267.0,132.8498,133.1385,132.7403,132.9394,5267.0
2022-06-06 11:30:00,133.62,133.62,133.08,133.09,11160.0,133.0091,133.0091,132.4715,132.4815,11160.0
2022-06-06 11:35:00,133.06,133.24,132.86,133.24,10541.0,132.4516,132.6308,132.2526,132.6308,10541.0
2022-06-06 11:40:00,133.19,133.7,133.19,133.7,2903.0,132.581,133.0887,132.581,133.0887,2903.0
2022-06-06 11:45:00,133.67,133.92,133.62,133.62,6187.0,133.0589,133.3077,133.0091,133.0091,6187.0
2022-06-06 11:50:00,133.59,133.78,133.58,133.64,5000.0,132.9792,133.1683,132.9693,133.029,5000.0
2022-06-06 11:55:00,133.68,133.96,133.59,133.85,4390.0,133.0688,133.3475,132.9792,133.238,4390.0
2022-06-06 12:00:00,133.86,133.9,133.07,133.13,5032.0,133.248,133.2878,132.4616,132.5213,5032.0
2022-06-06 12:05:00,133.24,133.27,132.89,132.89,4086.0,132.6308,132.6607,132.2824,132.2824,4086.0
2022-06-06 12:10:00,132.85,132.9,132.63,132.85,6216.0,132.2426,132.2924,132.0236,132.2426,6216.0
2022-06-06 12:15:00,132.79,133.02,132.73,132.92,7060.0,132.1829,132.4118,132.1231,132.3123,7060.0
2022-06-06 12:20:00,132.98,133.03,132.86,132.89,4900.0,132.372,132.4218,132.2526,132.2824,4900.0
2022-06-06 12:25:00,132.83,132.94,132.63,132.63,3195.0,132.2227,132.3322,132.0236,132.0236,3195.0
2022-06-06 12:30:00,132.62,132.97,132.5,132.97,7012.0,132.0137,132.3621,131.8942,132.3621,7012.0
2022-06-06 12:35:00,132.89,133.14,132.87,133.13,7600.0,132.2824,132.5313,132.2625,132.5213,7600.0
2022-06-06 12:40:00,133.16,133.49,132.94,133.46,14236.0,132.5512,132.8797,132.3322,132.8498,14236.0
2022-06-06 12:45:00,133.5,133.58,133.39,133.55,7872.0,132.8896,132.9693,132.7801,132.9394,7872.0
2022-06-06 12:50:00,133.57,133.6,133.33,133.6,5099.0,132.9593,132.9892,132.7204,132.9892,5099.0
2022-06-06 12:55:00,133.56,133.84,133.55,133.84,5209.0,132.9494,133.2281,132.9394,133.2281,5209.0
2022-06-06 13:00:00,133.84,133.91,133.7,133.74,5595.0,133.2281,133.2978,133.0887,133.1285,5595.0
2022-06-06 13:05:00,133.77,133.84,133.51,133.58,11710.0,133.1584,133.2281,132.8996,132.9693,11710.0
2022-06-06 13:10:00,133.53,133.53,133.16,133.25,5055.0,132.9195,132.9195,132.5512,132.6408,5055.0
2022-06-06 13:15:00,133.29,133.31,133.02,133.02,4366.0,132.6806,132.7005,132.4118,132.4118,4366.0
2022-06-06 13:20:00,133.01,133.22,132.93,133.16,4459.0,132.4019,132.6109,132.3222,132.5512,4459.0
2022-06-06 13:25:00,133.09,133.14,132.75,133.0,16758.0,132.4815,132.5313,132.1431,132.3919,16758.0
2022-06-06 13:30:00,133.0,133.23,132.92,133.04,8661.0,132.3919,132.6209,132.3123,132.4317,8661.0
2022-06-06 13:35:00,133.04,133.82,132.96,133.71,11000.0,132.4317,133.2082,132.3521,133.0987,11000.0
2022-06-06 13:40:00,133.69,133.9,133.65,133.85,9897.0,133.0788,133.2878,133.0389,133.238,9897.0
2022-06-06 13:45:00,133.79,133.95,133.79,133.95,5946.0,133.1783,133.3376,133.1783,133.3376,5946.0
2022-06-06 13:50:00,133.95,134.1,133.88,134.04,15757.0,133.3376,133.4869,133.2679,133.4272,15757.0
2022-06-06 13:55:00,134.03,134.16,134.02,134.14,3879.0,133.4172,133.5466,133.4073,133.5267,3879.0
2022-06-06 14:00:00,134.19,134.22,133.92,134.12,20686.0,133.5765,133.6063,133.3077,133.5068,20686.0
2022-06-06 14:05:00,134.11,134.19,133.72,133.77,5564.0,133.4968,133.5765,133.1086,133.1584,5564.0
2022-06-06 14:10:00,133.75,133.83,133.74,133.78,2600.0,133.1385,133.2181,133.1285,133.1683,2600.0
2022-06-06 14:15:00,133.78,133.78,133.63,133.74,3846.0,133.1683,133.1683,133.019,133.1285,3846.0
2022-06-06 14:20:00,133.64,133.67,133.24,133.3,6193.0,133.029,133.0589,132.6308,132.6905,6193.0
2022-06-06 14:25:00,133.36,133.45,133.05,133.2,3638.0,132.7503,132.8399,132.4417,132.591,3638.0
2022-06-06 14:30:00,133.14,133.37,133.1,133.32,4598.0,132.5313,132.7602,132.4915,132.7105,4598.0
2022-06-06 14:35:00,133.33,133.41,133.17,133.21,5518.0,132.7204,132.8,132.5611,132.601,5518.0
2022-06-06 14:40:00,133.2,133.35,133.16,133.28,3146.0,132.591,132.7403,132.5512,132.6706,3146.0
2022-06-06 14:45:00,133.32,133.54,133.29,133.47,6898.0,132.7105,132.9294,132.6806,132.8598,6898.0
2022-06-06 14:50:00,133.4,133.54,133.14,133.5,6583.0,132.7901,132.9294,132.5313,132.8896,6583.0
2022-06-06 14:55:00,133.49,133.71,133.45,133.49,7935.0,132.8797,133.0987,132.8399,132.8797,7935.0
2022-06-06 15:00:00,133.44,133.59,133.28,133.46,5332.0,132.8299,132.9792,132.6706,132.8498,5332.0
2022-06-06 15:05:00,133.5,133.54,133.28,133.33,3740.0,132.8896,132.9294,132.6706,132.7204,3740.0
2022-06-06 15:10:00,133.31,133.36,133.25,133.28,10333.0,132.7005,132.7503,132.6408,132.6706,10333.0
2022-06-06 15:15:00,133.28,133.46,133.21,133.21,12036.0,132.6706,132.8498,132.601,132.601,12036.0
2022-06-06 15:20:00,133.13,133.19,132.96,133.14,12284.0,132.5213,132.581,132.3521,132.5313,12284.0
2022-06-06 15:25:00,133.15,133.2,133.03,133.19,22264.0,132.5412,132.591,132.4218,132.581,22264.0
2022-06-06 15:30:00,133.19,133.35,133.17,133.17,14936.0,132.581,132.7403,132.5611,132.5611,14936.0
2022-06-06 15:35:00,133.16,133.26,133.0,133.06,11000.0,132.5512,132.6507,132.3919,132.4516,11000.0
2022-06-06 15:40:00,133.05,133.23,132.95,133.16,18825.0,132.4417,132.6209,132.3421,132.5512,18825.0
2022-06-06 15:45:00,133.18,133.18,132.81,132.95,20885.0,132.5711,132.5711,132.2028,132.3421,20885.0
2022-06-06 15:50:00,132.94,133.3,132.94,133.29,43347.0,132.3322,132.6905,132.3322,132.6806,43347.0
2022-06-06 15:55:00,133.28,133.6,133.21,133.36,76078.0,132.6706,132.9892,132.601,132.7503,76078.0
2022-06-07 09:30:00,131.46,132.9,131.11,132.9,55752.0,130.859,132.2924,130.5106,132.2924,55752.0
2022-06-07 09:35:00,132.87,133.31,132.69,133.1,56864.0,132.2625,132.7005,132.0833,132.4915,56864.0
2022-06-07 09:40:00,133.3,133.45,132.15,132.44,8325.0,132.6905,132.8399,131.5458,131.8345,8325.0
2022-06-07 09:45:00,132.43,132.79,132.03,132.22,5115.0,131.8245,132.1829,131.4264,131.6155,5115.0
2022-06-07 09:50:00,132.33,132.98,132.24,132.68,31802.0,131.725,132.372,131.6354,132.0734,31802.0
2022-06-07 09:55:00,132.78,133.03,132.08,132.34,13941.0,132.1729,132.4218,131.4761,131.7349,13941.0
2022-06-07 10:00:00,132.25,132.61,132.21,132.53,27206.0,131.6453,132.0037,131.6055,131.9241,27206.0
2022-06-07 10:05:00,132.54,132.76,132.18,132.34,21557.0,131.934,132.153,131.5757,131.7349,21557.0
2022-06-07 10:10:00,132.41,132.42,132.19,132.39,6157.0,131.8046,131.8146,131.5856,131.7847,6157.0
2022-06-07 10:15:00,132.43,132.45,132.13,132.21,6154.0,131.8245,131.8444,131.5259,131.6055,6154.0
2022-06-07 10:20:00,132.32,132.61,132.16,132.34,4944.0,131.715,132.0037,131.5558,131.7349,4944.0
2022-06-07 10:25:00,132.27,132.68,132.0,132.51,19544.0,131.6653,132.0734,131.3965,131.9042,19544.0
2022-06-07 10:30:00,132.56,132.63,132.36,132.47,15498.0,131.9539,132.0236,131.7548,131.8643,15498.0
2022-06-07 10:35:00,132.36,133.0,132.32,132.97,32322.0,131.7548,132.3919,131.715,132.3621,32322.0
2022-06-07 10:40:00,133.06,133.43,133.04,133.28,6027.0,132.4516,132.8199,132.4317,132.6706,6027.0
2022-06-07 10:45:00,133.42,133.5,133.35,133.35,17678.0,132.81,132.8896,132.7403,132.7403,17678.0
2022-06-07 10:50:00,133.34,133.34,132.7,132.7,6898.0,132.7304,132.7304,132.0933,132.0933,6898.0
2022-06-07 10:55:00,132.68,132.82,132.45,132.45,8293.0,132.0734,132.2127,131.8444,131.8444,8293.0
2022-06-07 11:00:00,132.47,132.53,132.25,132.26,15466.0,131.8643,131.9241,131.6453,131.6553,15466.0
2022-06-07 11:05:00,132.21,132.41,132.07,132.28,8076.0,131.6055,131.8046,131.4662,131.6752,8076.0
2022-06-07 11:10:00,132.31,132.36,132.18,132.29,9401.0,131.7051,131.7548,131.5757,131.6852,9401.0
2022-06-07 11:15:00,132.27,132.28,131.8,131.83,11901.0,131.6653,131.6752,131.1974,131.2273,11901.0
2022-06-07 11:20:00,131.8,131.93,131.5,131.56,7243.0,131.1974,131.3268,130.8988,130.9585,7243.0
2022-06-07 11:25:00,131.59,131.7,131.26,131.43,6565.0,130.9884,131.0979,130.6599,130.8291,6565.0
2022-06-07 11:30:00,131.4,131.4,131.2,131.35,12406.0,130.7992,130.7992,130.6001,130.7495,12406.0
2022-06-07 11:35:00,131.38,131.42,130.95,131.25,9815.0,130.7793,130.8191,130.3513,130.6499,9815.0
2022-06-07 11:40:00,131.27,131.3,131.15,131.24,5572.0,130.6698,130.6997,130.5504,130.64,5572.0
2022-06-07 11:45:00,131.19,131.33,130.9,130.92,7200.0,130.5902,130.7296,130.3015,130.3214,7200.0
2022-06-07 11:50:00,130.93,131.17,130.87,130.9,7073.0,130.3314,130.5703,130.2717,130.3015,7073.0
2022-06-07 11:55:00,130.84,131.21,130.84,131.17,4870.0,130.2418,130.6101,130.2418,130.5703,4870.0
2022-06-07 12:00:00,131.2,131.2,130.84,130.85,18148.0,130.6001,130.6001,130.2418,130.2517,18148.0
2022-06-07 12:05:00,130.85,130.85,130.56,130.6,15927.0,130.2517,130.2517,129.9631,130.0029,15927.0
2022-06-07 12:10:00,130.6,130.63,130.38,130.5,15025.0,130.0029,130.0328,129.7839,129.9033,15025.0
2022-06-07 12:15:00,130.52,130.53,130.05,130.18,12277.0,129.9233,129.9332,129.4554,129.5848,12277.0
2022-06-07 12:20:00,130.15,130.39,130.05,130.31,14558.0,129.5549,129.7938,129.4554,129.7142,14558.0
2022-06-07 12:25:00,130.23,130.48,130.12,130.22,16306.0,129.6346,129.8834,129.5251,129.6246,16306.0
2022-06-07 12:30:00,130.25,130.37,130.01,130.29,10148.0,129.6545,129.7739,129.4156,129.6943,10148.0
2022-06-07 12:35:00,130.31,130.52,130.16,130.45,12821.0,129.7142,129.9233,129.5649,129.8536,12821.0
2022-06-07 12:40:00,130.49,130.7,130.33,130.45,9905.0,129.8934,130.1024,129.7341,129.8536,9905.0
2022-06-07 12:45:00,130.44,130.82,130.44,130.68,19605.0,129.8436,130.2219,129.8436,130.0825,19605.0
2022-06-07 12:50:00,130.68,130.78,130.46,130.78,7274.0,130.0825,130.1821,129.8635,130.1821,7274.0
2022-06-07 12:55:00,130.82,130.86,130.63,130.82,8738.0,130.2219,130.2617,130.0328,130.2219,8738.0
2022-06-07 13:00:00,130.81,130.81,130.56,130.65,6236.0,130.2119,130.2119,129.9631,130.0527,6236.0
2022-06-07 13:05:00,130.64,130.73,130.43,130.73,4800.0,130.0427,130.1323,129.8337,130.1323,4800.0
2022-06-07 13:10:00,130.7,130.84,130.66,130.68,7536.0,130.1024,130.2418,130.0626,130.0825,7536.0
2022-06-07 13:15:00,130.67,130.9,130.6,130.78,11407.0,130.0726,130.3015,130.0029,130.1821,11407.0
2022-06-07 13:20:00,130.77,130.91,130.6,130.66,10900.0,130.1721,130.3115,130.0029,130.0626,10900.0
2022-06-07 13:25:00,130.63,130.66,130.3,130.48,25698.0,130.0328,130.0626,129.7043,129.8834,25698.0
2022-06-07 13:30:00,130.46,130.52,130.17,130.27,23282.0,129.8635,129.9233,129.5749,129.6744,23282.0
2022-06-07 13:35:00,130.3,130.74,130.3,130.55,14863.0,129.7043,130.1422,129.7043,129.9531,14863.0
2022-06-07 13:40:00,130.58,130.58,130.22,130.27,15470.0,129.983,129.983,129.6246,129.6744,15470.0
2022-06-07 13:45:00,130.21,130.48,130.21,130.36,14105.0,129.6147,129.8834,129.6147,129.764,14105.0
2022-06-07 13:50:00,130.34,130.35,129.91,129.98,23525.0,129.7441,129.754,129.316,129.3857,23525.0
2022-06-07 13:55:00,129.98,130.14,129.94,130.04,17449.0,129.3857,129.545,129.3459,129.4454,17449.0
2022-06-07 14:00:00,130.05,130.07,129.88,130.02,13124.0,129.4554,129.4753,129.2862,129.4255,13124.0
2022-06-07 14:05:00,130.06,130.23,130.01,130.18,24930.0,129.4654,129.6346,129.4156,129.5848,24930.0
2022-06-07 14:10:00,130.18,130.41,130.18,130.4,24788.0,129.5848,129.8138,129.5848,129.8038,24788.0
2022-06-07 14:15:00,130.39,130.42,130.15,130.15,18265.0,129.7938,129.8237,129.5549,129.5549,18265.0
2022-06-07 14:20:00,130.12,130.18,130.05,130.05,13840.0,129.5251,129.5848,129.4554,129.4554,13840.0
2022-06-07 14:25:00,130.08,130.2,130.05,130.16,23957.0,129.4853,129.6047,129.4554,129.5649,23957.0
2022-06-07 14:30:00,130.16,130.48,130.08,130.45,15692.0,129.5649,129.8834,129.4853,129.8536,15692.0
2022-06-07 14:35:00,130.43,130.82,130.43,130.74,29293.0,129.8337,130.2219,129.8337,130.1422,29293.0
2022-06-07 14:40:00,130.69,130.88,130.52,130.58,9023.0,130.0925,130.2816,129.9233,129.983,9023.0
2022-06-07 14:45:00,130.53,130.65,130.42,130.46,6000.0,129.9332,130.0527,129.8237,129.8635,6000.0
2022-06-07 14:50:00,130.44,130.5,130.33,130.44,13974.0,129.8436,129.9033,129.7341,129.8436,13974.0
2022-06-07 14:55:00,130.44,130.68,130.42,130.65,6617.0,129.8436,130.0825,129.8237,130.0527,6617.0
2022-06-07 15:00:00,130.63,130.84,130.62,130.72,9094.0,130.0328,130.2418,130.0228,130.1223,9094.0
2022-06-07 15:05:00,130.72,130.89,130.69,130.81,7650.0,130.1223,130.2916,130.0925,130.2119,7650.0
2022-06-07 15:10:00,130.81,130.84,130.6,130.64,10462.0,130.2119,130.2418,130.0029,130.0427,10462.0
2022-06-07 15:15:00,130.62,130.75,130.57,130.7,9588.0,130.0228,130.1522,129.973,130.1024,9588.0
2022-06-07 15:20:00,130.72,130.84,130.7,130.78,7743.0,130.1223,130.2418,130.1024,130.1821,7743.0
2022-06-07 15:25:00,130.81,130.83,130.68,130.73,9528.0,130.2119,130.2318,130.0825,130.1323,9528.0
2022-06-07 15:30:00,130.75,130.9,130.68,130.89,12485.0,130.1522,130.3015,130.0825,130.2916,12485.0
2022-06-07 15:35:00,130.89,130.98,130.77,130.97,14086.0,130.2916,130.3812,130.1721,130.3712,14086.0
2022-06-07 15:40:00,130.99,131.14,130.92,130.98,13687.0,130.3911,130.5404,130.3214,130.3812,13687.0
2022-06-07 15:45:00,130.96,131.09,130.91,131.09,26640.0,130.3612,130.4906,130.3115,130.4906,26640.0
2022-06-07 15:50:00,131.09,131.33,130.92,131.06,42232.0,130.4906,130.7296,130.3214,130.4608,42232.0
2022-06-07 15:55:00,131.03,131.24,131.0,131.13,92493.0,130.4309,130.64,130.4011,130.5305,92493.0
2022-06-08 09:30:00,131.28,131.28,129.98,130.13,51468.0,130.6798,130.6798,129.3857,129.535,51468.0
2022-06-08 09:35:00,130.21,130.84,130.14,130.31,29310.0,129.6147,130.2418,129.545,129.7142,29310.0
2022-06-08 09:40:00,130.25,130.81,130.1,130.56,54877.0,129.6545,130.2119,129.5052,129.9631,54877.0
2022-06-08 09:45:00,130.54,131.45,130.37,131.45,18961.0,129.9432,130.849,129.7739,130.849,18961.0
2022-06-08 09:50:00,131.52,131.8,131.29,131.45,8189.0,130.9187,131.1974,130.6897,130.849,8189.0
2022-06-08 09:55:00,131.28,131.31,131.0,131.12,10908.0,130.6798,130.7096,130.4011,130.5205,10908.0
2022-06-08 10:00:00,131.17,131.27,130.7,130.95,14340.0,130.5703,130.6698,130.1024,130.3513,14340.0
2022-06-08 10:05:00,130.93,131.05,130.73,130.91,14240.0,130.3314,130.4508,130.1323,130.3115,14240.0
2022-06-08 10:10:00,130.87,130.92,130.24,130.25,7955.0,130.2717,130.3214,129.6445,129.6545,7955.0
2022-06-08 10:15:00,130.21,130.47,129.73,129.9,37426.0,129.6147,129.8735,129.1369,129.3061,37426.0
2022-06-08 10:20:00,129.96,130.3,129.73,129.86,11759.0,129.3658,129.7043,129.1369,129.2663,11759.0
2022-06-08 10:25:00,129.84,129.84,129.17,129.24,10312.0,129.2464,129.2464,128.5794,128.6491,10312.0
2022-06-08 10:30:00,129.25,129.73,129.12,129.64,20454.0,128.6591,129.1369,128.5297,129.0473,20454.0
2022-06-08 10:35:00,129.63,130.04,129.54,129.72,17868.0,129.0373,129.4454,128.9477,129.1269,17868.0
2022-06-08 10:40:00,129.76,130.01,129.49,129.63,10300.0,129.1667,129.4156,128.898,129.0373,10300.0
2022-06-08 10:45:00,129.66,129.97,129.66,129.77,8340.0,129.0672,129.3758,129.0672,129.1767,8340.0
2022-06-08 10:50:00,129.77,129.87,129.56,129.56,5135.0,129.1767,129.2762,128.9676,128.9676,5135.0
2022-06-08 10:55:00,129.44,129.44,129.19,129.24,4720.0,128.8482,128.8482,128.5993,128.6491,4720.0
2022-06-08 11:00:00,129.27,129.29,129.04,129.14,23835.0,128.679,128.6989,128.45,128.5496,23835.0
2022-06-08 11:05:00,129.18,129.59,129.18,129.55,7635.0,128.5894,128.9975,128.5894,128.9577,7635.0
2022-06-08 11:10:00,129.59,129.93,129.49,129.93,6437.0,128.9975,129.336,128.898,129.336,6437.0
2022-06-08 11:15:00,129.95,130.02,129.8,129.81,9738.0,129.3559,129.4255,129.2065,129.2165,9738.0
2022-06-08 11:20:00,129.71,129.97,129.69,129.8,5872.0,129.117,129.3758,129.097,129.2065,5872.0
2022-06-08 11:25:00,129.84,129.99,129.82,129.93,13273.0,129.2464,129.3957,129.2265,129.336,13273.0
2022-06-08 11:30:00,129.95,130.25,129.88,130.15,6383.0,129.3559,129.6545,129.2862,129.5549,6383.0
2022-06-08 11:35:00,130.22,130.24,129.99,130.03,6797.0,129.6246,129.6445,129.3957,129.4355,6797.0
2022-06-08 11:40:00,130.06,130.08,129.55,129.59,4994.0,129.4654,129.4853,128.9577,128.9975,4994.0
2022-06-08 11:45:00,129.56,129.83,129.56,129.69,5920.0,128.9676,129.2364,128.9676,129.097,5920.0
2022-06-08 11:50:00,129.71,129.88,129.7,129.81,4869.0,129.117,129.2862,129.107,129.2165,4869.0
2022-06-08 11:55:00,129.81,130.17,129.79,130.16,22462.0,129.2165,129.5749,129.1966,129.5649,22462.0
2022-06-08 12:00:00,130.16,130.37,130.11,130.32,11989.0,129.5649,129.7739,129.5151,129.7242,11989.0
2022-06-08 12:05:00,130.31,130.35,130.23,130.35,6976.0,129.7142,129.754,129.6346,129.754,6976.0
2022-06-08 12:10:00,130.39,130.5,130.32,130.48,14848.0,129.7938,129.9033,129.7242,129.8834,14848.0
2022-06-08 12:15:00,130.5,130.5,130.23,130.32,8976.0,129.9033,129.9033,129.6346,129.7242,8976.0
2022-06-08 12:20:00,130.37,130.37,130.09,130.14,18260.0,129.7739,129.7739,129.4952,129.545,18260.0
2022-06-08 12:25:00,130.19,130.22,129.74,129.84,7974.0,129.5948,129.6246,129.1468,129.2464,7974.0
2022-06-08 12:30:00,129.86,129.87,129.35,129.45,8308.0,129.2663,129.2762,128.7586,128.8581,8308.0
2022-06-08 12:35:00,129.43,129.5,129.04,129.04,8714.0,128.8382,128.9079,128.45,128.45,8714.0
2022-06-08 12:40:00,129.07,129.21,128.79,128.91,25012.0,128.4799,128.6192,128.2012,128.3206,25012.0
2022-06-08 12:45:00,128.9,129.4,128.8,129.31,23071.0,128.3107,128.8084,128.2111,128.7188,23071.0
2022-06-08 12:50:00,129.33,129.59,129.33,129.58,6684.0,128.7387,128.9975,128.7387,128.9876,6684.0
2022-06-08 12:55:00,129.56,129.95,129.56,129.95,6327.0,128.9676,129.3559,128.9676,129.3559,6327.0
2022-06-08 13:00:00,129.96,129.98,129.68,129.79,6215.0,129.3658,129.3857,129.0871,129.1966,6215.0
2022-06-08 13:05:00,129.81,129.89,129.77,129.83,4508.0,129.2165,129.2961,129.1767,129.2364,4508.0
2022-06-08 13:10:00,129.84,129.88,129.66,129.85,7800.0,129.2464,129.2862,129.0672,129.2563,7800.0
2022-06-08 13:15:00,129.82,130.05,129.7,130.05,3214.0,129.2265,129.4554,129.107,129.4554,3214.0
2022-06-08 13:20:00,129.99,130.01,129.87,129.9,3337.0,129.3957,129.4156,129.2762,129.3061,3337.0
2022-06-08 13:25:00,129.93,130.04,129.87,129.9,4707.0,129.336,129.4454,129.2762,129.3061,4707.0
2022-06-08 13:30:00,129.86,129.86,129.6,129.66,4847.0,129.2663,129.2663,129.0075,129.0672,4847.0
2022-06-08 13:35:00,129.65,129.65,129.26,129.3,9727.0,129.0572,129.0572,128.669,128.7088,9727.0
2022-06-08 13:40:00,129.27,129.38,129.16,129.38,15817.0,128.679,128.7885,128.5695,128.7885,15817.0
2022-06-08 13:45:00,129.4,129.62,129.34,129.36,4110.0,128.8084,129.0274,128.7486,128.7686,4110.0
2022-06-08 13:50:00,129.4,129.53,129.25,129.53,5535.0,128.8084,128.9378,128.6591,128.9378,5535.0
2022-06-08 13:55:00,129.48,129.68,129.45,129.66,10059.0,128.888,129.0871,128.8581,129.0672,10059.0
2022-06-08 14:00:00,129.68,129.71,129.5,129.53,18009.0,129.0871,129.117,128.9079,128.9378,18009.0
2022-06-08 14:05:00,129.55,129.58,129.45,129.52,6618.0,128.9577,128.9876,128.8581,128.9278,6618.0
2022-06-08 14:10:00,129.49,129.63,129.45,129.51,6708.0,128.898,129.0373,128.8581,128.9179,6708.0
2022-06-08 14:15:00,129.54,129.61,129.44,129.44,5217.0,128.9477,129.0174,128.8482,128.8482,5217.0
2022-06-08 14:20:00,129.47,129.73,129.47,129.69,5943.0,128.8781,129.1369,128.8781,129.097,5943.0
2022-06-08 14:25:00,129.71,129.78,129.4,129.52,6753.0,129.117,129.1866,128.8084,128.9278,6753.0
2022-06-08 14:30:00,129.53,129.62,129.27,129.32,24347.0,128.9378,129.0274,128.679,128.7287,24347.0
2022-06-08 14:35:00,129.32,129.38,129.22,129.36,6076.0,128.7287,128.7885,128.6292,128.7686,6076.0
2022-06-08 14:40:00,129.43,129.76,129.39,129.72,7898.0,128.8382,129.1667,128.7984,129.1269,7898.0
2022-06-08 14:45:00,129.7,129.79,129.63,129.68,9267.0,129.107,129.1966,129.0373,129.0871,9267.0
2022-06-08 14:50:00,129.68,129.7,129.48,129.48,9704.0,129.0871,129.107,128.888,128.888,9704.0
2022-06-08 14:55:00,129.4,129.42,129.24,129.32,13571.0,128.8084,128.8283,128.6491,128.7287,13571.0
2022-06-08 15:00:00,129.31,129.32,129.08,129.13,10758.0,128.7188,128.7287,128.4898,128.5396,10758.0
2022-06-08 15:05:00,129.13,129.15,128.94,129.09,10353.0,128.5396,128.5595,128.3505,128.4998,10353.0
2022-06-08 15:10:00,129.05,129.45,129.03,129.35,11778.0,128.46,128.8581,128.4401,128.7586,11778.0
2022-06-08 15:15:00,129.37,129.43,129.15,129.33,17289.0,128.7785,128.8382,128.5595,128.7387,17289.0
2022-06-08 15:20:00,129.32,129.46,129.29,129.43,6469.0,128.7287,128.8681,128.6989,128.8382,6469.0
2022-06-08 15:25:00,129.46,129.54,129.4,129.43,10405.0,128.8681,128.9477,128.8084,128.8382,10405.0
2022-06-08 15:30:00,129.45,129.72,129.31,129.72,21237.0,128.8581,129.1269,128.7188,129.1269,21237.0
2022-06-08 15:35:00,129.72,129.78,129.61,129.72,15415.0,129.1269,129.1866,129.0174,129.1269,15415.0
2022-06-08 15:40:00,129.7,129.72,129.57,129.64,15427.0,129.107,129.1269,128.9776,129.0473,15427.0
2022-06-08 15:45:00,129.65,129.67,129.37,129.41,22501.0,129.0572,129.0771,128.7785,128.8183,22501.0
2022-06-08 15:50:00,129.41,129.54,129.31,129.47,43011.0,128.8183,128.9477,128.7188,128.8781,43011.0
2022-06-08 15:55:00,129.47,129.61,129.43,129.47,88951.0,128.8781,129.0174,128.8382,128.8781,88951.0
2022-06-09 09:30:00,129.3,129.7,127.01,127.57,86194.0,128.7088,129.107,126.4293,126.9867,86194.0
2022-06-09 09:35:00,127.67,127.71,125.64,125.68,37412.0,127.0863,127.1261,125.0656,125.1054,37412.0
2022-06-09 09:40:00,125.65,126.31,124.61,124.67,63240.0,125.0755,125.7325,124.0403,124.1,63240.0
2022-06-09 09:45:00,124.7,125.66,124.13,124.73,55018.0,124.1299,125.0855,123.5625,124.1597,55018.0
2022-06-09 09:50:00,124.75,125.11,124.3,125.03,95994.0,124.1796,124.538,123.7317,124.4584,95994.0
2022-06-09 09:55:00,124.99,125.89,124.99,125.78,30910.0,124.4185,125.3144,124.4185,125.2049,30910.0
2022-06-09 10:00:00,125.77,125.8,125.18,125.26,26746.0,125.195,125.2248,124.6077,124.6873,26746.0
2022-06-09 10:05:00,125.27,125.32,124.65,124.71,39070.0,124.6973,124.747,124.0801,124.1398,39070.0
2022-06-09 10:10:00,124.66,125.43,124.3,125.38,30286.0,124.09,124.8565,123.7317,124.8068,30286.0
2022-06-09 10:15:00,125.46,125.85,125.29,125.73,25488.0,124.8864,125.2746,124.7172,125.1552,25488.0
2022-06-09 10:20:00,125.78,126.05,125.63,125.79,22206.0,125.2049,125.4737,125.0556,125.2149,22206.0
2022-06-09 10:25:00,125.81,125.81,124.94,125.24,54318.0,125.2348,125.2348,124.3688,124.6674,54318.0
2022-06-09 10:30:00,125.28,125.63,125.08,125.29,22331.0,124.7072,125.0556,124.5081,124.7172,22331.0
2022-06-09 10:35:00,125.22,125.41,125.03,125.06,34987.0,124.6475,124.8366,124.4584,124.4882,34987.0
2022-06-09 10:40:00,125.04,125.13,124.51,124.87,22392.0,124.4683,124.5579,123.9407,124.2991,22392.0
2022-06-09 10:45:00,124.87,124.87,124.19,124.29,29965.0,124.2991,124.2991,123.6222,123.7217,29965.0
2022-06-09 10:50:00,124.31,124.35,123.52,123.6,43209.0,123.7416,123.7815,122.9553,123.0349,43209.0
2022-06-09 10:55:00,123.6,123.85,123.14,123.32,63891.0,123.0349,123.2837,122.577,122.7562,63891.0
2022-06-09 11:00:00,123.31,123.59,123.11,123.16,26084.0,122.7462,123.0249,122.5471,122.5969,26084.0
2022-06-09 11:05:00,123.27,123.34,122.94,123.04,25495.0,122.7064,122.7761,122.3779,122.4775,25495.0
2022-06-09 11:10:00,123.07,123.18,122.81,123.11,26554.0,122.5073,122.6168,122.2485,122.5471,26554.0
2022-06-09 11:15:00,123.14,123.21,122.84,123.01,29157.0,122.577,122.6467,122.2784,122.4476,29157.0
2022-06-09 11:20:00,123.01,123.54,122.98,123.54,16267.0,122.4476,122.9752,122.4177,122.9752,16267.0
2022-06-09 11:25:00,123.54,123.76,123.27,123.27,20744.0,122.9752,123.1942,122.7064,122.7064,20744.0
2022-06-09 11:30:00,123.26,124.01,123.26,123.89,14519.0,122.6964,123.443,122.6964,123.3236,14519.0
2022-06-09 11:35:00,123.91,124.36,123.81,124.17,32506.0,123.3435,123.7914,123.2439,123.6023,32506.0
2022-06-09 11:40:00,124.12,124.35,123.96,124.18,10148.0,123.5525,123.7815,123.3932,123.6122,10148.0
2022-06-09 11:45:00,124.15,124.35,123.41,123.41,13163.0,123.5824,123.7815,122.8458,122.8458,13163.0
2022-06-09 11:50:00,123.37,123.67,123.21,123.61,6100.0,122.8059,123.1046,122.6467,123.0448,6100.0
2022-06-09 11:55:00,123.61,123.83,123.52,123.76,13082.0,123.0448,123.2638,122.9553,123.1942,13082.0
2022-06-09 12:00:00,123.72,123.8,123.4,123.46,8189.0,123.1543,123.234,122.8358,122.8955,8189.0
2022-06-09 12:05:00,123.39,123.56,123.24,123.48,8145.0,122.8259,122.9951,122.6765,122.9154,8145.0
2022-06-09 12:10:00,123.49,123.65,123.29,123.65,8168.0,122.9254,123.0847,122.7263,123.0847,8168.0
2022-06-09 12:15:00,123.62,124.06,123.59,124.06,10404.0,123.0548,123.4928,123.0249,123.4928,10404.0
2022-06-09 12:20:00,124.1,124.18,124.01,124.12,12024.0,123.5326,123.6122,123.443,123.5525,12024.0
2022-06-09 12:25:00,124.07,124.12,123.9,124.04,10528.0,123.5027,123.5525,123.3335,123.4729,10528.0
2022-06-09 12:30:00,124.07,124.17,123.81,124.04,11200.0,123.5027,123.6023,123.2439,123.4729,11200.0
2022-06-09 12:35:00,124.0,124.27,123.98,124.22,8669.0,123.4331,123.7018,123.4132,123.6521,8669.0
2022-06-09 12:40:00,124.23,124.43,124.22,124.34,12407.0,123.662,123.8611,123.6521,123.7715,12407.0
2022-06-09 12:45:00,124.33,124.35,124.13,124.24,14942.0,123.7616,123.7815,123.5625,123.672,14942.0
2022-06-09 12:50:00,124.21,124.42,124.02,124.12,10734.0,123.6421,123.8511,123.453,123.5525,10734.0
2022-06-09 12:55:00,124.12,124.51,124.03,124.43,9464.0,123.5525,123.9407,123.4629,123.8611,9464.0
2022-06-09 13:00:00,124.39,124.39,124.13,124.13,8554.0,123.8213,123.8213,123.5625,123.5625,8554.0
2022-06-09 13:05:00,124.15,124.52,124.14,124.24,11916.0,123.5824,123.9507,123.5724,123.672,11916.0
2022-06-09 13:10:00,124.25,124.53,124.22,124.48,11488.0,123.6819,123.9606,123.6521,123.9109,11488.0
2022-06-09 13:15:00,124.45,124.46,124.13,124.21,11796.0,123.881,123.891,123.5625,123.6421,11796.0
2022-06-09 13:20:00,124.19,124.22,123.71,123.72,6391.0,123.6222,123.6521,123.1444,123.1543,6391.0
2022-06-09 13:25:00,123.72,123.84,123.46,123.55,13721.0,123.1543,123.2738,122.8955,122.9851,13721.0
2022-06-09 13:30:00,123.52,123.52,123.36,123.48,5834.0,122.9553,122.9553,122.796,122.9154,5834.0
2022-06-09 13:35:00,123.47,123.47,123.2,123.3,5441.0,122.9055,122.9055,122.6367,122.7363,5441.0
2022-06-09 13:40:00,123.23,123.24,123.0,123.05,8492.0,122.6666,122.6765,122.4376,122.4874,8492.0
2022-06-09 13:45:00,123.06,123.43,123.05,123.33,23255.0,122.4974,122.8657,122.4874,122.7661,23255.0
2022-06-09 13:50:00,123.33,123.43,123.3,123.36,5805.0,122.7661,122.8657,122.7363,122.796,5805.0
2022-06-09 13:55:00,123.36,123.83,123.33,123.83,21512.0,122.796,123.2638,122.7661,123.2638,21512.0
2022-06-09 14:00:00,123.79,123.81,123.39,123.41,11648.0,123.224,123.2439,122.8259,122.8458,11648.0
2022-06-09 14:05:00,123.41,123.45,123.28,123.29,5488.0,122.8458,122.8856,122.7164,122.7263,5488.0
2022-06-09 14:10:00,123.33,123.38,123.13,123.37,7875.0,122.7661,122.8159,122.567,122.8059,7875.0
2022-06-09 14:15:00,123.35,123.43,123.19,123.28,7361.0,122.786,122.8657,122.6268,122.7164,7361.0
2022-06-09 14:20:00,123.22,123.3,122.97,122.97,9080.0,122.6566,122.7363,122.4078,122.4078,9080.0
2022-06-09 14:25:00,122.94,123.29,122.87,123.28,8047.0,122.3779,122.7263,122.3082,122.7164,8047.0
2022-06-09 14:30:00,123.28,123.31,122.99,123.01,7149.0,122.7164,122.7462,122.4277,122.4476,7149.0
2022-06-09 14:35:00,123.03,123.03,122.75,122.89,9770.0,122.4675,122.4675,122.1888,122.3281,9770.0
2022-06-09 14:40:00,122.87,122.92,122.79,122.9,7384.0,122.3082,122.358,122.2286,122.3381,7384.0
2022-06-09 14:45:00,122.9,123.41,122.9,123.32,10762.0,122.3381,122.8458,122.3381,122.7562,10762.0
2022-06-09 14:50:00,123.31,123.31,123.05,123.16,11799.0,122.7462,122.7462,122.4874,122.5969,11799.0
2022-06-09 14:55:00,123.2,123.28,123.01,123.01,10135.0,122.6367,122.7164,122.4476,122.4476,10135.0
2022-06-09 15:00:00,123.02,123.05,122.67,122.7,13837.0,122.4575,122.4874,122.1091,122.139,13837.0
2022-06-09 15:05:00,122.66,122.88,122.63,122.88,12731.0,122.0992,122.3182,122.0693,122.3182,12731.0
2022-06-09 15:10:00,122.88,122.96,122.79,122.86,14614.0,122.3182,122.3978,122.2286,122.2983,14614.0
2022-06-09 15:15:00,122.85,122.88,122.63,122.74,15516.0,122.2883,122.3182,122.0693,122.1788,15516.0
2022-06-09 15:20:00,122.74,122.8,122.62,122.76,8416.0,122.1788,122.2386,122.0594,122.1987,8416.0
2022-06-09 15:25:00,122.77,122.78,122.31,122.36,19312.0,122.2087,122.2186,121.7508,121.8006,19312.0
2022-06-09 15:30:00,122.36,122.53,122.29,122.34,26201.0,121.8006,121.9698,121.7309,121.7807,26201.0
2022-06-09 15:35:00,122.34,122.44,122.22,122.37,34055.0,121.7807,121.8802,121.6612,121.8105,34055.0
2022-06-09 15:40:00,122.35,122.54,122.28,122.39,41160.0,121.7906,121.9797,121.7209,121.8304,41160.0
2022-06-09 15:45:00,122.38,122.46,122.08,122.2,50667.0,121.8205,121.9001,121.5218,121.6413,50667.0
2022-06-09 15:50:00,122.19,122.37,122.03,122.19,63390.0,121.6313,121.8105,121.4721,121.6313,63390.0
2022-06-09 15:55:00,122.18,122.27,121.99,122.0,143841.0,121.6214,121.711,121.4323,121.4422,143841.0
2022-06-10 09:30:00,119.61,119.61,117.26,117.48,86466.0,119.0631,119.0631,116.7239,116.9429,86466.0
2022-06-10 09:35:00,117.51,118.59,117.2,118.31,88548.0,116.9727,118.0478,116.6642,117.7691,88548.0
2022-06-10 09:40:00,118.25,119.87,118.17,119.79,89168.0,117.7094,119.3219,117.6297,119.2423,89168.0
2022-06-10 09:45:00,119.9,120.14,118.34,118.48,19254.0,119.3518,119.5907,117.7989,117.9383,19254.0
2022-06-10 09:50:00,118.41,118.79,117.9,118.56,53446.0,117.8686,118.2469,117.361,118.0179,53446.0
2022-06-10 09:55:00,118.53,118.62,117.99,118.11,21899.0,117.9881,118.0777,117.4505,117.57,21899.0
2022-06-10 10:00:00,117.99,117.99,117.2,117.21,34133.0,117.4505,117.4505,116.6642,116.6741,34133.0
2022-06-10 10:05:00,117.2,117.21,115.45,115.49,61641.0,116.6642,116.6741,114.9222,114.962,61641.0
2022-06-10 10:10:00,115.59,116.16,115.36,116.08,109685.0,115.0615,115.6289,114.8326,115.5493,109685.0
2022-06-10 10:15:00,116.05,116.45,115.6,115.86,65292.0,115.5194,115.9176,115.0715,115.3303,65292.0
2022-06-10 10:20:00,115.8,115.86,115.4,115.81,41937.0,115.2706,115.3303,114.8724,115.2805,41937.0
2022-06-10 10:25:00,115.77,116.34,115.68,115.78,63108.0,115.2407,115.8081,115.1511,115.2506,63108.0
2022-06-10 10:30:00,115.74,116.12,115.67,115.88,23629.0,115.2108,115.5891,115.1411,115.3502,23629.0
2022-06-10 10:35:00,115.85,116.05,115.37,115.63,17779.0,115.3203,115.5194,114.8425,115.1013,17779.0
2022-06-10 10:40:00,115.6,115.72,115.07,115.5,32455.0,115.0715,115.1909,114.5439,114.9719,32455.0
2022-06-10 10:45:00,115.49,115.69,115.26,115.47,43761.0,114.962,115.1611,114.733,114.9421,43761.0
2022-06-10 10:50:00,115.45,115.95,115.27,115.29,30125.0,114.9222,115.4199,114.743,114.7629,30125.0
2022-06-10 10:55:00,115.3,115.35,115.13,115.29,19017.0,114.7728,114.8226,114.6036,114.7629,19017.0
2022-06-10 11:00:00,115.25,115.86,115.11,115.84,26139.0,114.7231,115.3303,114.5837,115.3104,26139.0
2022-06-10 11:05:00,115.83,115.83,115.38,115.55,23541.0,115.3004,115.3004,114.8525,115.0217,23541.0
2022-06-10 11:10:00,115.48,115.57,115.09,115.11,23683.0,114.952,115.0416,114.5638,114.5837,23683.0
2022-06-10 11:15:00,115.07,115.48,115.02,115.45,10219.0,114.5439,114.952,114.4941,114.9222,10219.0
2022-06-10 11:20:00,115.45,115.98,115.45,115.56,14035.0,114.9222,115.4497,114.9222,115.0317,14035.0
2022-06-10 11:25:00,115.59,115.86,115.27,115.84,23075.0,115.0615,115.3303,114.743,115.3104,23075.0
2022-06-10 11:30:00,115.78,116.08,115.52,115.74,26721.0,115.2506,115.5493,114.9918,115.2108,26721.0
2022-06-10 11:35:00,115.77,115.78,115.13,115.13,27120.0,115.2407,115.2506,114.6036,114.6036,27120.0
2022-06-10 11:40:00,115.08,115.29,115.02,115.19,10961.0,114.5538,114.7629,114.4941,114.6633,10961.0
2022-06-10 11:45:00,115.18,115.34,114.61,114.72,19694.0,114.6534,114.8127,114.086,114.1955,19694.0
2022-06-10 11:50:00,114.74,115.08,114.61,114.99,16139.0,114.2154,114.5538,114.086,114.4643,16139.0
2022-06-10 11:55:00,114.95,115.77,114.91,115.65,17581.0,114.4244,115.2407,114.3846,115.1212,17581.0
2022-06-10 12:00:00,115.62,115.86,115.55,115.8,8559.0,115.0914,115.3303,115.0217,115.2706,8559.0
2022-06-10 12:05:00,115.78,115.91,115.53,115.63,6798.0,115.2506,115.3801,115.0018,115.1013,6798.0
2022-06-10 12:10:00,115.63,115.68,115.13,115.49,13846.0,115.1013,115.1511,114.6036,114.962,13846.0
2022-06-10 12:15:00,115.5,115.58,115.19,115.37,6721.0,114.9719,115.0516,114.6633,114.8425,6721.0
2022-06-10 12:20:00,115.37,115.57,115.26,115.28,8229.0,114.8425,115.0416,114.733,114.7529,8229.0
2022-06-10 12:25:00,115.15,115.27,114.72,115.05,22016.0,114.6235,114.743,114.1955,114.524,22016.0
2022-06-10 12:30:00,115.08,115.19,114.88,114.97,12055.0,114.5538,114.6633,114.3548,114.4443,12055.0
2022-06-10 12:35:00,115.03,115.24,114.92,115.02,17438.0,114.5041,114.7131,114.3946,114.4941,17438.0
2022-06-10 12:40:00,115.02,115.02,114.65,114.66,16437.0,114.4941,114.4941,114.1258,114.1358,16437.0
2022-06-10 12:45:00,114.68,114.82,114.6,114.71,25752.0,114.1557,114.295,114.076,114.1855,25752.0
2022-06-10 12:50:00,114.71,114.75,114.25,114.25,42333.0,114.1855,114.2254,113.7276,113.7276,42333.0
2022-06-10 12:55:00,114.22,114.54,114.04,114.49,14839.0,113.6978,114.0163,113.5186,113.9665,14839.0
2022-06-10 13:00:00,114.48,114.83,114.48,114.78,9909.0,113.9566,114.305,113.9566,114.2552,9909.0
2022-06-10 13:05:00,114.79,114.98,114.71,114.96,10144.0,114.2652,114.4543,114.1855,114.4344,10144.0
2022-06-10 13:10:00,114.96,115.01,114.61,114.65,9375.0,114.4344,114.4842,114.086,114.1258,9375.0
2022-06-10 13:15:00,114.66,114.71,114.49,114.58,25252.0,114.1358,114.1855,113.9665,114.0561,25252.0
2022-06-10 13:20:00,114.6,114.98,114.5,114.83,19670.0,114.076,114.4543,113.9765,114.305,19670.0
2022-06-10 13:25:00,114.8,114.83,114.71,114.81,14710.0,114.2751,114.305,114.1855,114.2851,14710.0
2022-06-10 13:30:00,114.81,114.81,114.3,114.48,16137.0,114.2851,114.2851,113.7774,113.9566,16137.0
2022-06-10 13:35:00,114.53,114.82,114.51,114.81,9829.0,114.0064,114.295,113.9865,114.2851,9829.0
2022-06-10 13:40:00,114.84,114.84,114.64,114.77,10668.0,114.3149,114.3149,114.1159,114.2453,10668.0
2022-06-10 13:45:00,114.8,115.05,114.67,114.94,24718.0,114.2751,114.524,114.1457,114.4145,24718.0
2022-06-10 13:50:00,114.97,115.11,114.84,115.1,19847.0,114.4443,114.5837,114.3149,114.5738,19847.0
2022-06-10 13:55:00,115.11,115.34,115.02,115.34,15153.0,114.5837,114.8127,114.4941,114.8127,15153.0
2022-06-10 14:00:00,115.39,115.4,115.14,115.3,7275.0,114.8624,114.8724,114.6136,114.7728,7275.0
2022-06-10 14:05:00,115.28,115.84,115.27,115.79,25685.0,114.7529,115.3104,114.743,115.2606,25685.0
2022-06-10 14:10:00,115.86,115.89,115.67,115.74,5130.0,115.3303,115.3601,115.1411,115.2108,5130.0
2022-06-10 14:15:00,115.76,115.95,115.6,115.81,12296.0,115.2307,115.4199,115.0715,115.2805,12296.0
2022-06-10 14:20:00,115.8,115.93,115.62,115.67,7224.0,115.2706,115.4,115.0914,115.1411,7224.0
2022-06-10 14:25:00,115.7,115.7,115.23,115.27,5499.0,115.171,115.171,114.7032,114.743,5499.0
2022-06-10 14:30:00,115.3,115.65,115.3,115.64,4326.0,114.7728,115.1212,114.7728,115.1113,4326.0
2022-06-10 14:35:00,115.56,115.74,115.24,115.38,19903.0,115.0317,115.2108,114.7131,114.8525,19903.0
2022-06-10 14:40:00,115.35,115.52,115.21,115.48,6170.0,114.8226,114.9918,114.6833,114.952,6170.0
2022-06-10 14:45:00,115.51,115.77,115.51,115.71,9271.0,114.9819,115.2407,114.9819,115.181,9271.0
2022-06-10 14:50:00,115.7,115.8,115.57,115.8,6652.0,115.171,115.2706,115.0416,115.2706,6652.0
2022-06-10 14:55:00,115.82,115.92,115.69,115.85,18673.0,115.2905,115.39,115.1611,115.3203,18673.0
2022-06-10 15:00:00,115.8,115.91,115.37,115.38,14926.0,115.2706,115.3801,114.8425,114.8525,14926.0
2022-06-10 15:05:00,115.31,115.32,115.04,115.19,11343.0,114.7828,114.7927,114.514,114.6633,11343.0
2022-06-10 15:10:00,115.17,115.31,115.04,115.24,11468.0,114.6434,114.7828,114.514,114.7131,11468.0
2022-06-10 15:15:00,115.18,115.35,115.1,115.28,14730.0,114.6534,114.8226,114.5738,114.7529,14730.0
2022-06-10 15:20:00,115.32,115.32,114.9,115.3,25103.0,114.7927,114.7927,114.3747,114.7728,25103.0
2022-06-10 15:25:00,115.27,115.66,115.27,115.47,28600.0,114.743,115.1312,114.743,114.9421,28600.0
2022-06-10 15:30:00,115.47,115.47,115.08,115.24,32826.0,114.9421,114.9421,114.5538,114.7131,32826.0
2022-06-10 15:35:00,115.24,115.57,115.15,115.35,37320.0,114.7131,115.0416,114.6235,114.8226,37320.0
2022-06-10 15:40:00,115.31,115.49,114.99,115.02,72755.0,114.7828,114.962,114.4643,114.4941,72755.0
2022-06-10 15:45:00,115.02,115.35,114.94,115.0,62366.0,114.4941,114.8226,114.4145,114.4742,62366.0
2022-06-10 15:50:00,114.98,115.34,114.88,115.2,103603.0,114.4543,114.8127,114.3548,114.6733,103603.0
2022-06-10 15:55:00,115.22,115.42,115.14,115.14,163905.0,114.6932,114.8923,114.6136,114.6136,163905.0
2022-06-13 09:30:00,110.11,111.7,110.03,111.3,82810.0,109.6066,111.1893,109.5269,110.7911,82810.0
2022-06-13 09:35:00,111.34,111.46,109.65,109.65,49611.0,110.8309,110.9504,109.1487,109.1487,49611.0
2022-06-13 09:40:00,109.7,109.99,109.26,109.42,46714.0,109.1984,109.4871,108.7605,108.9197,46714.0
2022-06-13 09:45:00,109.41,109.52,108.55,108.55,30304.0,108.9098,109.0193,108.0537,108.0537,30304.0
2022-06-13 09:50:00,108.63,108.95,108.42,108.63,27062.0,108.1333,108.4519,107.9243,108.1333,27062.0
2022-06-13 09:55:00,108.62,109.05,108.19,108.26,24153.0,108.1234,108.5514,107.6953,107.765,24153.0
2022-06-13 10:00:00,108.2,108.66,107.78,108.33,40704.0,107.7053,108.1632,107.2872,107.8347,40704.0
2022-06-13 10:05:00,108.29,109.01,108.22,108.61,19280.0,107.7949,108.5116,107.7252,108.1134,19280.0
2022-06-13 10:10:00,108.62,108.89,108.17,108.35,20210.0,108.1234,108.3921,107.6754,107.8546,20210.0
2022-06-13 10:15:00,108.26,108.26,107.6,107.79,24347.0,107.765,107.765,107.108,107.2972,24347.0
2022-06-13 10:20:00,107.84,108.18,107.43,107.58,24434.0,107.3469,107.6854,106.9388,107.0881,24434.0
2022-06-13 10:25:00,107.6,107.7,107.29,107.44,17680.0,107.108,107.2076,106.7995,106.9488,17680.0
2022-06-13 10:30:00,107.37,107.87,107.11,107.71,46800.0,106.8791,107.3768,106.6203,107.2175,46800.0
2022-06-13 10:35:00,107.7,107.92,106.86,106.87,37101.0,107.2076,107.4266,106.3714,106.3814,37101.0
2022-06-13 10:40:00,106.82,107.04,106.62,106.67,24684.0,106.3316,106.5506,106.1325,106.1823,24684.0
2022-06-13 10:45:00,106.67,106.73,106.33,106.35,26193.0,106.1823,106.242,105.8439,105.8638,26193.0
2022-06-13 10:50:00,106.29,106.38,106.06,106.12,33253.0,105.804,105.8936,105.5751,105.6348,33253.0
2022-06-13 10:55:00,106.19,106.41,105.83,106.25,43938.0,105.7045,105.9235,105.3461,105.7642,43938.0
2022-06-13 11:00:00,106.28,106.3,105.66,105.73,38375.0,105.7941,105.814,105.1769,105.2466,38375.0
2022-06-13 11:05:00,105.74,106.47,105.69,106.41,29991.0,105.2565,105.9832,105.2068,105.9235,29991.0
2022-06-13 11:10:00,106.38,106.63,106.2,106.35,18688.0,105.8936,106.1425,105.7144,105.8638,18688.0
2022-06-13 11:15:00,106.33,107.05,106.33,107.02,19775.0,105.8439,106.5606,105.8439,106.5307,19775.0
2022-06-13 11:20:00,106.98,107.84,106.95,107.83,15435.0,106.4909,107.3469,106.461,107.337,15435.0
2022-06-13 11:25:00,107.82,107.83,107.13,107.28,29739.0,107.327,107.337,106.6402,106.7895,29739.0
2022-06-13 11:30:00,107.29,107.58,106.93,107.36,22627.0,106.7995,107.0881,106.4411,106.8691,22627.0
2022-06-13 11:35:00,107.34,107.66,107.22,107.54,20002.0,106.8492,107.1678,106.7298,107.0483,20002.0
2022-06-13 11:40:00,107.59,107.99,107.56,107.96,19281.0,107.0981,107.4963,107.0682,107.4664,19281.0
2022-06-13 11:45:00,107.96,107.96,107.34,107.61,21944.0,107.4664,107.4664,106.8492,107.118,21944.0
2022-06-13 11:50:00,107.62,107.65,107.14,107.27,17463.0,107.128,107.1578,106.6501,106.7796,17463.0
2022-06-13 11:55:00,107.25,107.43,107.18,107.42,9887.0,106.7596,106.9388,106.69,106.9289,9887.0
2022-06-13 12:00:00,107.42,107.73,106.98,107.05,10269.0,106.9289,107.2375,106.4909,106.5606,10269.0
2022-06-13 12:05:00,107.04,107.52,106.92,107.14,10810.0,106.5506,107.0284,106.4312,106.6501,10810.0
2022-06-13 12:10:00,107.08,107.36,106.94,106.94,8698.0,106.5904,106.8691,106.4511,106.4511,8698.0
2022-06-13 12:15:00,106.92,107.14,106.72,107.02,13488.0,106.4312,106.6501,106.2321,106.5307,13488.0
2022-06-13 12:20:00,107.07,107.14,106.77,106.78,8583.0,106.5805,106.6501,106.2818,106.2918,8583.0
2022-06-13 12:25:00,106.82,107.16,106.79,107.16,8105.0,106.3316,106.6701,106.3017,106.6701,8105.0
2022-06-13 12:30:00,107.12,108.05,107.08,108.05,8929.0,106.6302,107.556,106.5904,107.556,8929.0
2022-06-13 12:35:00,108.03,108.4,107.92,108.2,17814.0,107.5361,107.9044,107.4266,107.7053,17814.0
2022-06-13 12:40:00,108.21,108.21,107.72,107.84,12138.0,107.7153,107.7153,107.2275,107.3469,12138.0
2022-06-13 12:45:00,107.83,107.96,107.47,107.49,10370.0,107.337,107.4664,106.9786,106.9985,10370.0
2022-06-13 12:50:00,107.46,107.5,107.01,107.02,7999.0,106.9687,107.0085,106.5207,106.5307,7999.0
2022-06-13 12:55:00,107.03,107.12,106.85,106.93,9384.0,106.5407,106.6302,106.3615,106.4411,9384.0
2022-06-13 13:00:00,106.96,106.96,106.61,106.67,18590.0,106.471,106.471,106.1226,106.1823,18590.0
2022-06-13 13:05:00,106.69,106.81,106.66,106.77,9657.0,106.2022,106.3217,106.1723,106.2818,9657.0
2022-06-13 13:10:00,106.87,107.03,106.84,106.94,21057.0,106.3814,106.5407,106.3515,106.4511,21057.0
2022-06-13 13:15:00,106.9,106.92,106.77,106.91,13696.0,106.4112,106.4312,106.2818,106.4212,13696.0
2022-06-13 13:20:00,106.89,106.89,106.7,106.78,6882.0,106.4013,106.4013,106.2122,106.2918,6882.0
2022-06-13 13:25:00,106.8,106.92,106.64,106.91,11389.0,106.3117,106.4312,106.1524,106.4212,11389.0
2022-06-13 13:30:00,106.88,107.12,106.77,106.78,15975.0,106.3913,106.6302,106.2818,106.2918,15975.0
2022-06-13 13:35:00,106.68,106.93,106.6,106.9,13970.0,106.1923,106.4411,106.1126,106.4112,13970.0
2022-06-13 13:40:00,106.92,107.47,106.85,107.46,12763.0,106.4312,106.9786,106.3615,106.9687,12763.0
2022-06-13 13:45:00,107.43,107.63,107.25,107.47,6703.0,106.9388,107.1379,106.7596,106.9786,6703.0
2022-06-13 13:50:00,107.47,107.47,107.16,107.31,12848.0,106.9786,106.9786,106.6701,106.8194,12848.0
2022-06-13 13:55:00,107.36,107.4,107.23,107.34,11380.0,106.8691,106.909,106.7397,106.8492,11380.0
2022-06-13 14:00:00,107.31,107.31,107.04,107.14,7534.0,106.8194,106.8194,106.5506,106.6501,7534.0
2022-06-13 14:05:00,107.16,107.23,107.08,107.14,9555.0,106.6701,106.7397,106.5904,106.6501,9555.0
2022-06-13 14:10:00,107.11,107.2,107.06,107.19,18790.0,106.6203,106.7099,106.5705,106.6999,18790.0
2022-06-13 14:15:00,107.17,107.48,107.14,107.48,12923.0,106.68,106.9886,106.6501,106.9886,12923.0
2022-06-13 14:20:00,107.5,107.56,107.32,107.35,13395.0,107.0085,107.0682,106.8293,106.8592,13395.0
2022-06-13 14:25:00,107.38,107.56,107.32,107.42,15489.0,106.8891,107.0682,106.8293,106.9289,15489.0
2022-06-13 14:30:00,107.43,107.45,107.11,107.43,8539.0,106.9388,106.9587,106.6203,106.9388,8539.0
2022-06-13 14:35:00,107.42,107.8,107.34,107.71,15425.0,106.9289,107.3071,106.8492,107.2175,15425.0
2022-06-13 14:40:00,107.69,108.02,107.68,107.83,9588.0,107.1976,107.5261,107.1877,107.337,9588.0
2022-06-13 14:45:00,107.89,107.94,107.65,107.77,9478.0,107.3967,107.4465,107.1578,107.2773,9478.0
2022-06-13 14:50:00,107.71,107.71,107.43,107.49,11098.0,107.2175,107.2175,106.9388,106.9985,11098.0
2022-06-13 14:55:00,107.51,107.51,107.22,107.35,6435.0,107.0185,107.0185,106.7298,106.8592,6435.0
2022-06-13 15:00:00,107.31,107.5,107.18,107.4,13863.0,106.8194,107.0085,106.69,106.909,13863.0
2022-06-13 15:05:00,107.36,107.48,107.21,107.32,11843.0,106.8691,106.9886,106.7198,106.8293,11843.0
2022-06-13 15:10:00,107.32,107.32,107.07,107.09,21451.0,106.8293,106.8293,106.5805,106.6004,21451.0
2022-06-13 15:15:00,107.09,107.58,106.81,107.07,55047.0,106.6004,107.0881,106.3217,106.5805,55047.0
2022-06-13 15:20:00,106.97,107.13,106.61,106.61,41601.0,106.4809,106.6402,106.1226,106.1226,41601.0
2022-06-13 15:25:00,106.58,106.72,106.4,106.42,25813.0,106.0927,106.2321,105.9135,105.9334,25813.0
2022-06-13 15:30:00,106.4,106.48,106.17,106.19,40412.0,105.9135,105.9932,105.6846,105.7045,40412.0
2022-06-13 15:35:00,106.19,106.49,106.03,106.05,47010.0,105.7045,106.0031,105.5452,105.5651,47010.0
2022-06-13 15:40:00,106.06,106.31,106.05,106.23,41673.0,105.5751,105.8239,105.5651,105.7443,41673.0
2022-06-13 15:45:00,106.21,106.44,106.2,106.35,45978.0,105.7244,105.9533,105.7144,105.8638,45978.0
2022-06-13 15:50:00,106.37,106.38,105.89,106.35,93171.0,105.8837,105.8936,105.4059,105.8638,93171.0
2022-06-13 15:55:00,106.32,106.43,106.07,106.28,174798.0,105.8339,105.9434,105.585,105.7941,174798.0
2022-06-14 09:30:00,107.7,107.83,106.17,106.91,60686.0,107.2076,107.337,105.6846,106.4212,60686.0
2022-06-14 09:35:00,106.98,106.98,105.5,105.5,22854.0,106.4909,106.4909,105.0176,105.0176,22854.0
2022-06-14 09:40:00,105.53,105.53,102.85,102.94,89295.0,105.0475,105.0475,102.3798,102.4694,89295.0
2022-06-14 09:45:00,102.99,103.74,102.79,102.87,63248.0,102.5191,103.2657,102.32,102.3997,63248.0
2022-06-14 09:50:00,102.88,103.91,102.68,103.86,47196.0,102.4096,103.4349,102.2105,103.3851,47196.0
2022-06-14 09:55:00,103.85,103.95,103.16,103.73,76639.0,103.3752,103.4747,102.6883,103.2557,76639.0
2022-06-14 10:00:00,103.63,104.11,103.31,103.31,57655.0,103.1562,103.634,102.8377,102.8377,57655.0
2022-06-14 10:05:00,103.29,103.55,102.57,102.61,50687.0,102.8178,103.0766,102.101,102.1409,50687.0
2022-06-14 10:10:00,102.61,103.23,102.28,102.65,56385.0,102.1409,102.758,101.8124,102.1807,56385.0
2022-06-14 10:15:00,102.61,102.9,102.46,102.7,26159.0,102.1409,102.4295,101.9915,102.2304,26159.0
2022-06-14 10:20:00,102.46,102.89,102.23,102.48,25994.0,101.9915,102.4196,101.7626,102.0115,25994.0
2022-06-14 10:25:00,102.48,102.68,102.19,102.4,72665.0,102.0115,102.2105,101.7228,101.9318,72665.0
2022-06-14 10:30:00,102.43,102.86,102.3,102.74,38447.0,101.9617,102.3897,101.8323,102.2703,38447.0
2022-06-14 10:35:00,102.74,102.98,101.92,102.08,36637.0,102.2703,102.5092,101.454,101.6133,36637.0
2022-06-14 10:40:00,102.05,102.23,101.68,102.02,35534.0,101.5834,101.7626,101.2151,101.5536,35534.0
2022-06-14 10:45:00,102.04,102.7,101.94,102.64,39738.0,101.5735,102.2304,101.4739,102.1707,39738.0
2022-06-14 10:50:00,102.65,102.8,102.25,102.38,39119.0,102.1807,102.33,101.7825,101.9119,39119.0
2022-06-14 10:55:00,102.35,102.8,102.22,102.56,20721.0,101.882,102.33,101.7526,102.0911,20721.0
2022-06-14 11:00:00,102.52,103.1,102.5,102.9,37844.0,102.0513,102.6286,102.0314,102.4295,37844.0
2022-06-14 11:05:00,102.91,103.02,102.48,102.55,23524.0,102.4395,102.549,102.0115,102.0811,23524.0
2022-06-14 11:10:00,102.45,102.63,102.28,102.48,21206.0,101.9816,102.1608,101.8124,102.0115,21206.0
2022-06-14 11:15:00,102.48,102.52,101.93,101.99,26821.0,102.0115,102.0513,101.464,101.5237,26821.0
2022-06-14 11:20:00,101.97,102.28,101.42,102.28,35308.0,101.5038,101.8124,100.9563,101.8124,35308.0
2022-06-14 11:25:00,102.31,102.49,102.19,102.23,16312.0,101.8422,102.0214,101.7228,101.7626,16312.0
2022-06-14 11:30:00,102.22,102.54,101.99,102.45,19066.0,101.7526,102.0712,101.5237,101.9816,19066.0
2022-06-14 11:35:00,102.47,102.7,102.15,102.15,19288.0,102.0015,102.2304,101.683,101.683,19288.0
2022-06-14 11:40:00,102.16,102.73,102.07,102.73,27188.0,101.6929,102.2603,101.6033,102.2603,27188.0
2022-06-14 11:45:00,102.75,102.98,102.61,102.68,16484.0,102.2802,102.5092,102.1409,102.2105,16484.0
2022-06-14 11:50:00,102.7,102.94,102.62,102.89,24178.0,102.2304,102.4694,102.1508,102.4196,24178.0
2022-06-14 11:55:00,102.85,103.23,102.85,103.1,26011.0,102.3798,102.758,102.3798,102.6286,26011.0
2022-06-14 12:00:00,103.02,103.11,102.55,102.67,23709.0,102.549,102.6386,102.0811,102.2006,23709.0
2022-06-14 12:05:00,102.55,102.66,102.44,102.63,8739.0,102.0811,102.1906,101.9716,102.1608,8739.0
2022-06-14 12:10:00,102.65,102.74,102.53,102.64,12194.0,102.1807,102.2703,102.0612,102.1707,12194.0
2022-06-14 12:15:00,102.59,102.61,102.38,102.53,13231.0,102.121,102.1409,101.9119,102.0612,13231.0
2022-06-14 12:20:00,102.56,102.77,102.37,102.47,10986.0,102.0911,102.3001,101.902,102.0015,10986.0
2022-06-14 12:25:00,102.48,102.49,102.1,102.27,15860.0,102.0115,102.0214,101.6332,101.8024,15860.0
2022-06-14 12:30:00,102.29,102.31,102.14,102.2,11034.0,101.8223,101.8422,101.673,101.7327,11034.0
2022-06-14 12:35:00,102.14,102.14,101.78,101.79,24539.0,101.673,101.673,101.3147,101.3246,24539.0
2022-06-14 12:40:00,101.79,101.82,101.6,101.73,29186.0,101.3246,101.3545,101.1355,101.2649,29186.0
2022-06-14 12:45:00,101.71,101.95,101.66,101.86,36845.0,101.245,101.4839,101.1952,101.3943,36845.0
2022-06-14 12:50:00,101.85,101.89,101.62,101.73,34006.0,101.3843,101.4242,101.1554,101.2649,34006.0
2022-06-14 12:55:00,101.72,101.79,101.53,101.59,29665.0,101.2549,101.3246,101.0658,101.1255,29665.0
2022-06-14 13:00:00,101.59,101.76,101.29,101.42,41624.0,101.1255,101.2947,100.8269,100.9563,41624.0
2022-06-14 13:05:00,101.43,101.64,101.21,101.51,34908.0,100.9663,101.1753,100.7473,101.0459,34908.0
2022-06-14 13:10:00,101.5,101.56,101.08,101.12,32178.0,101.0359,101.0957,100.6179,100.6577,32178.0
2022-06-14 13:15:00,101.13,101.86,101.11,101.69,39726.0,100.6676,101.3943,100.6477,101.2251,39726.0
2022-06-14 13:20:00,101.69,102.08,101.66,101.77,41831.0,101.2251,101.6133,101.1952,101.3047,41831.0
2022-06-14 13:25:00,101.75,101.78,101.31,101.31,29236.0,101.2848,101.3147,100.8468,100.8468,29236.0
2022-06-14 13:30:00,101.31,101.37,100.83,100.89,40563.0,100.8468,100.9065,100.369,100.4287,40563.0
2022-06-14 13:35:00,100.87,100.97,100.64,100.82,37782.0,100.4088,100.5084,100.1799,100.359,37782.0
2022-06-14 13:40:00,100.81,100.99,100.67,100.78,25215.0,100.3491,100.5283,100.2097,100.3192,25215.0
2022-06-14 13:45:00,100.8,100.92,100.48,100.66,25435.0,100.3391,100.4586,100.0206,100.1998,25435.0
2022-06-14 13:50:00,100.68,100.74,100.59,100.69,15164.0,100.2197,100.2794,100.1301,100.2296,15164.0
2022-06-14 13:55:00,100.66,100.86,100.62,100.78,21592.0,100.1998,100.3989,100.16,100.3192,21592.0
2022-06-14 14:00:00,100.8,101.01,100.76,100.94,18413.0,100.3391,100.5482,100.2993,100.4785,18413.0
2022-06-14 14:05:00,100.95,101.64,100.87,101.57,15740.0,100.4885,101.1753,100.4088,101.1056,15740.0
2022-06-14 14:10:00,101.57,101.57,101.29,101.4,11548.0,101.1056,101.1056,100.8269,100.9364,11548.0
2022-06-14 14:15:00,101.44,101.62,101.33,101.33,23607.0,100.9762,101.1554,100.8667,100.8667,23607.0
2022-06-14 14:20:00,101.34,101.6,101.29,101.43,29263.0,100.8767,101.1355,100.8269,100.9663,29263.0
2022-06-14 14:25:00,101.43,101.45,101.16,101.33,46579.0,100.9663,100.9862,100.6975,100.8667,46579.0
2022-06-14 14:30:00,101.3,101.3,101.03,101.19,30161.0,100.8368,100.8368,100.5681,100.7274,30161.0
2022-06-14 14:35:00,101.2,101.83,101.19,101.73,19458.0,100.7373,101.3644,100.7274,101.2649,19458.0
2022-06-14 14:40:00,101.63,101.65,101.4,101.4,12607.0,101.1653,101.1852,100.9364,100.9364,12607.0
2022-06-14 14:45:00,101.43,101.59,101.34,101.38,17316.0,100.9663,101.1255,100.8767,100.9165,17316.0
2022-06-14 14:50:00,101.35,101.42,101.13,101.16,17926.0,100.8866,100.9563,100.6676,100.6975,17926.0
2022-06-14 14:55:00,101.13,101.14,100.89,100.95,15477.0,100.6676,100.6776,100.4287,100.4885,15477.0
2022-06-14 15:00:00,100.95,100.97,100.71,100.9,54931.0,100.4885,100.5084,100.2495,100.4387,54931.0
2022-06-14 15:05:00,100.89,100.9,100.51,100.54,20685.0,100.4287,100.4387,100.0505,100.0803,20685.0
2022-06-14 15:10:00,100.53,100.57,100.12,100.12,27244.0,100.0704,100.1102,99.6622,99.6622,27244.0
2022-06-14 15:15:00,100.15,100.64,100.01,100.64,32755.0,99.6921,100.1799,99.5527,100.1799,32755.0
2022-06-14 15:20:00,100.66,100.95,100.6,100.61,30547.0,100.1998,100.4885,100.1401,100.15,30547.0
2022-06-14 15:25:00,100.62,101.16,100.6,101.13,97664.0,100.16,100.6975,100.1401,100.6676,97664.0
2022-06-14 15:30:00,101.15,101.84,101.11,101.72,36226.0,100.6875,101.3744,100.6477,101.2549,36226.0
2022-06-14 15:35:00,101.73,102.16,101.71,102.05,52158.0,101.2649,101.6929,101.245,101.5834,52158.0
2022-06-14 15:40:00,102.05,102.3,101.89,101.89,62143.0,101.5834,101.8323,101.4242,101.4242,62143.0
2022-06-14 15:45:00,101.87,102.28,101.75,102.15,62869.0,101.4042,101.8124,101.2848,101.683,62869.0
2022-06-14 15:50:00,102.15,102.22,101.59,101.74,111474.0,101.683,101.7526,101.1255,101.2748,111474.0
2022-06-14 15:55:00,101.7,102.02,101.66,101.95,261324.0,101.235,101.5536,101.1952,101.4839,261324.0
2022-06-15 09:30:00,102.9,103.3,102.16,102.31,114235.0,102.4295,102.8277,101.6929,101.8422,114235.0
2022-06-15 09:35:00,102.45,102.75,101.8,101.94,83576.0,101.9816,102.2802,101.3346,101.4739,83576.0
2022-06-15 09:40:00,101.94,103.04,101.84,102.25,93984.0,101.4739,102.5689,101.3744,101.7825,93984.0
2022-06-15 09:45:00,102.37,102.57,101.93,102.4,26201.0,101.902,102.101,101.464,101.9318,26201.0
2022-06-15 09:50:00,102.53,103.0,102.26,102.36,28209.0,102.0612,102.5291,101.7925,101.892,28209.0
2022-06-15 09:55:00,102.36,102.99,101.98,102.27,34917.0,101.892,102.5191,101.5137,101.8024,34917.0
2022-06-15 10:00:00,102.25,102.6,102.17,102.28,28193.0,101.7825,102.1309,101.7029,101.8124,28193.0
2022-06-15 10:05:00,102.24,103.1,102.18,102.88,36245.0,101.7726,102.6286,101.7128,102.4096,36245.0
2022-06-15 10:10:00,102.94,103.66,102.8,103.58,38817.0,102.4694,103.1861,102.33,103.1064,38817.0
2022-06-15 10:15:00,103.59,104.0,102.97,103.07,61723.0,103.1164,103.5245,102.4992,102.5988,61723.0
2022-06-15 10:20:00,103.0,103.11,102.84,102.98,19771.0,102.5291,102.6386,102.3698,102.5092,19771.0
2022-06-15 10:25:00,102.94,102.96,102.45,102.5,18078.0,102.4694,102.4893,101.9816,102.0314,18078.0
2022-06-15 10:30:00,102.64,102.65,101.98,102.19,22892.0,102.1707,102.1807,101.5137,101.7228,22892.0
2022-06-15 10:35:00,102.2,102.55,102.1,102.17,17706.0,101.7327,102.0811,101.6332,101.7029,17706.0
2022-06-15 10:40:00,102.14,102.23,101.97,102.04,21718.0,101.673,101.7626,101.5038,101.5735,21718.0
2022-06-15 10:45:00,102.02,102.3,101.9,102.17,17042.0,101.5536,101.8323,101.4341,101.7029,17042.0
2022-06-15 10:50:00,102.19,102.36,101.88,101.99,25766.0,101.7228,101.892,101.4142,101.5237,25766.0
2022-06-15 10:55:00,102.03,102.26,101.87,102.07,24869.0,101.5635,101.7925,101.4042,101.6033,24869.0
2022-06-15 11:00:00,102.04,102.14,101.42,101.55,19565.0,101.5735,101.673,100.9563,101.0857,19565.0
2022-06-15 11:05:00,101.59,101.93,101.51,101.72,7562.0,101.1255,101.464,101.0459,101.2549,7562.0
2022-06-15 11:10:00,101.69,101.85,101.59,101.72,11815.0,101.2251,101.3843,101.1255,101.2549,11815.0
2022-06-15 11:15:00,101.74,102.13,101.65,102.04,15975.0,101.2748,101.6631,101.1852,101.5735,15975.0
2022-06-15 11:20:00,102.05,102.05,101.64,101.84,16315.0,101.5834,101.5834,101.1753,101.3744,16315.0
2022-06-15 11:25:00,101.83,102.0,101.8,101.82,9630.0,101.3644,101.5336,101.3346,101.3545,9630.0
2022-06-15 11:30:00,101.79,101.86,101.58,101.8,15654.0,101.3246,101.3943,101.1156,101.3346,15654.0
2022-06-15 11:35:00,101.71,102.13,101.7,101.98,10969.0,101.245,101.6631,101.235,101.5137,10969.0
2022-06-15 11:40:00,101.98,102.34,101.87,102.23,13180.0,101.5137,101.8721,101.4042,101.7626,13180.0
2022-06-15 11:45:00,102.2,102.74,102.17,102.65,21076.0,101.7327,102.2703,101.7029,102.1807,21076.0
2022-06-15 11:50:00,102.63,102.67,102.45,102.67,15092.0,102.1608,102.2006,101.9816,102.2006,15092.0
2022-06-15 11:55:00,102.7,102.84,102.66,102.76,15221.0,102.2304,102.3698,102.1906,102.2902,15221.0
2022-06-15 12:00:00,102.77,103.19,102.72,103.04,20923.0,102.3001,102.7182,102.2504,102.5689,20923.0
2022-06-15 12:05:00,103.04,103.75,103.03,103.66,21456.0,102.5689,103.2756,102.5589,103.1861,21456.0
2022-06-15 12:10:00,103.6,103.75,103.46,103.5,18672.0,103.1263,103.2756,102.987,103.0268,18672.0
2022-06-15 12:15:00,103.5,103.78,103.37,103.73,43520.0,103.0268,103.3055,102.8974,103.2557,43520.0
2022-06-15 12:20:00,103.74,104.08,103.73,103.9,24293.0,103.2657,103.6041,103.2557,103.425,24293.0
2022-06-15 12:25:00,103.87,103.87,103.59,103.73,23998.0,103.3951,103.3951,103.1164,103.2557,23998.0
2022-06-15 12:30:00,103.77,103.87,103.57,103.83,24731.0,103.2956,103.3951,103.0965,103.3553,24731.0
2022-06-15 12:35:00,103.81,103.81,103.42,103.45,17449.0,103.3354,103.3354,102.9472,102.977,17449.0
2022-06-15 12:40:00,103.47,103.48,103.26,103.32,9833.0,102.9969,103.0069,102.7879,102.8476,9833.0
2022-06-15 12:45:00,103.32,103.63,103.31,103.59,12648.0,102.8476,103.1562,102.8377,103.1164,12648.0
2022-06-15 12:50:00,103.63,103.94,103.33,103.66,56749.0,103.1562,103.4648,102.8576,103.1861,56749.0
2022-06-15 12:55:00,103.67,103.68,103.37,103.5,26412.0,103.196,103.206,102.8974,103.0268,26412.0
2022-06-15 13:00:00,103.44,104.14,103.43,104.07,13979.0,102.9671,103.6639,102.9571,103.5942,13979.0
2022-06-15 13:05:00,104.13,104.17,103.8,104.01,14899.0,103.6539,103.6937,103.3254,103.5345,14899.0
2022-06-15 13:10:00,104.01,104.2,103.94,103.98,16118.0,103.5345,103.7236,103.4648,103.5046,16118.0
2022-06-15 13:15:00,103.99,104.16,103.91,104.08,10121.0,103.5146,103.6838,103.4349,103.6041,10121.0
2022-06-15 13:20:00,104.04,104.19,103.82,103.86,21141.0,103.5643,103.7136,103.3453,103.3851,21141.0
2022-06-15 13:25:00,103.82,103.92,103.5,103.78,11302.0,103.3453,103.4449,103.0268,103.3055,11302.0
2022-06-15 13:30:00,103.75,103.91,103.67,103.81,16935.0,103.2756,103.4349,103.196,103.3354,16935.0
2022-06-15 13:35:00,103.79,103.86,103.58,103.7,11474.0,103.3155,103.3851,103.1064,103.2259,11474.0
2022-06-15 13:40:00,103.7,103.71,103.47,103.51,11805.0,103.2259,103.2358,102.9969,103.0367,11805.0
2022-06-15 13:45:00,103.53,103.88,103.37,103.74,25498.0,103.0567,103.4051,102.8974,103.2657,25498.0
2022-06-15 13:50:00,103.71,104.04,103.52,103.92,16637.0,103.2358,103.5643,103.0467,103.4449,16637.0
2022-06-15 13:55:00,103.93,104.6,103.76,104.25,23569.0,103.4548,104.1218,103.2856,103.7734,23569.0
2022-06-15 14:00:00,104.24,104.9,103.49,103.65,42701.0,103.7634,104.4204,103.0168,103.1761,42701.0
2022-06-15 14:05:00,103.78,104.04,102.87,103.35,22452.0,103.3055,103.5643,102.3997,102.8775,22452.0
2022-06-15 14:10:00,103.41,103.42,102.73,103.21,15730.0,102.9372,102.9472,102.2603,102.7381,15730.0
2022-06-15 14:15:00,103.4,104.16,103.13,103.74,22716.0,102.9272,103.6838,102.6585,103.2657,22716.0
2022-06-15 14:20:00,103.76,104.08,102.83,102.95,19979.0,103.2856,103.6041,102.3599,102.4793,19979.0
2022-06-15 14:25:00,103.0,103.51,102.83,102.88,13672.0,102.5291,103.0367,102.3599,102.4096,13672.0
2022-06-15 14:30:00,102.83,102.99,101.96,102.54,25812.0,102.3599,102.5191,101.4938,102.0712,25812.0
2022-06-15 14:35:00,102.54,104.14,102.46,103.81,26765.0,102.0712,103.6639,101.9915,103.3354,26765.0
2022-06-15 14:40:00,103.83,105.19,103.61,105.05,34624.0,103.3553,104.7091,103.1363,104.5697,34624.0
2022-06-15 14:45:00,105.17,105.58,104.87,105.14,59360.0,104.6892,105.0973,104.3905,104.6593,59360.0
2022-06-15 14:50:00,105.15,105.57,104.0,104.36,56220.0,104.6692,105.0873,103.5245,103.8829,56220.0
2022-06-15 14:55:00,104.48,104.64,103.74,104.13,27163.0,104.0023,104.1616,103.2657,103.6539,27163.0
2022-06-15 15:00:00,104.11,104.78,103.92,104.44,34621.0,103.634,104.3009,103.4449,103.9625,34621.0
2022-06-15 15:05:00,104.51,104.82,104.22,104.58,19164.0,104.0322,104.3408,103.7435,104.1019,19164.0
2022-06-15 15:10:00,104.55,104.89,103.88,104.33,25853.0,104.072,104.4104,103.4051,103.853,25853.0
2022-06-15 15:15:00,104.32,104.33,103.76,104.1,34331.0,103.843,103.853,103.2856,103.624,34331.0
2022-06-15 15:20:00,104.13,104.97,104.04,104.89,41944.0,103.6539,104.4901,103.5643,104.4104,41944.0
2022-06-15 15:25:00,104.9,105.4,104.69,105.4,39086.0,104.4204,104.9181,104.2114,104.9181,39086.0
2022-06-15 15:30:00,105.38,105.68,105.22,105.58,52853.0,104.8982,105.1968,104.7389,105.0973,52853.0
2022-06-15 15:35:00,105.62,105.64,104.92,105.08,80061.0,105.1371,105.157,104.4403,104.5996,80061.0
2022-06-15 15:40:00,105.06,105.19,104.46,104.53,99032.0,104.5797,104.7091,103.9824,104.0521,99032.0
2022-06-15 15:45:00,104.51,104.6,104.28,104.59,78459.0,104.0322,104.1218,103.8032,104.1118,78459.0
2022-06-15 15:50:00,104.57,104.57,103.95,104.23,106348.0,104.0919,104.0919,103.4747,103.7535,106348.0
2022-06-15 15:55:00,104.26,104.48,104.2,104.38,166840.0,103.7833,104.0023,103.7236,103.9028,166840.0
2022-06-16 09:30:00,99.95,100.0,98.69,98.8,155813.0,99.493,99.5428,98.2388,98.3483,155813.0
2022-06-16 09:35:00,98.85,99.67,98.34,98.4,52078.0,98.3981,99.2143,97.8904,97.9501,52078.0
2022-06-16 09:40:00,98.4,99.32,98.36,98.91,46766.0,97.9501,98.8659,97.9103,98.4578,46766.0
2022-06-16 09:45:00,98.86,99.74,98.66,99.71,75252.0,98.408,99.284,98.2089,99.2541,75252.0
2022-06-16 09:50:00,99.62,99.62,98.91,99.16,44063.0,99.1645,99.1645,98.4578,98.7066,44063.0
2022-06-16 09:55:00,99.15,99.56,98.8,99.01,30589.0,98.6967,99.1048,98.3483,98.5573,30589.0
2022-06-16 10:00:00,98.93,99.07,98.54,98.59,38634.0,98.4777,98.617,98.0895,98.1392,38634.0
2022-06-16 10:05:00,98.56,98.59,98.0,98.17,44967.0,98.1094,98.1392,97.5519,97.7212,44967.0
2022-06-16 10:10:00,98.19,98.37,97.56,97.89,73826.0,97.7411,97.9202,97.1139,97.4424,73826.0
2022-06-16 10:15:00,97.93,98.34,97.83,98.17,24209.0,97.4823,97.8904,97.3827,97.7212,24209.0
2022-06-16 10:20:00,98.17,98.57,97.98,98.44,19334.0,97.7212,98.1193,97.532,97.9899,19334.0
2022-06-16 10:25:00,98.43,98.83,98.33,98.63,16355.0,97.98,98.3781,97.8804,98.1791,16355.0
2022-06-16 10:30:00,98.62,98.66,97.96,97.96,12111.0,98.1691,98.2089,97.5121,97.5121,12111.0
2022-06-16 10:35:00,97.98,98.03,97.45,97.52,31760.0,97.532,97.5818,97.0045,97.0741,31760.0
2022-06-16 10:40:00,97.54,97.9,97.35,97.52,39542.0,97.094,97.4524,96.9049,97.0741,39542.0
2022-06-16 10:45:00,97.52,97.67,97.26,97.27,16591.0,97.0741,97.2234,96.8153,96.8253,16591.0
2022-06-16 10:50:00,97.26,97.46,96.96,97.36,32495.0,96.8153,97.0144,96.5167,96.9149,32495.0
2022-06-16 10:55:00,97.38,97.62,97.18,97.21,26385.0,96.9348,97.1737,96.7357,96.7655,26385.0
2022-06-16 11:00:00,97.22,97.66,97.17,97.3,26267.0,96.7755,97.2135,96.7257,96.8551,26267.0
2022-06-16 11:05:00,97.27,97.66,97.2,97.65,19437.0,96.8253,97.2135,96.7556,97.2035,19437.0
2022-06-16 11:10:00,97.75,98.12,97.65,98.12,28372.0,97.3031,97.6714,97.2035,97.6714,28372.0
2022-06-16 11:15:00,98.13,98.39,97.76,97.84,21845.0,97.6813,97.9402,97.313,97.3927,21845.0
2022-06-16 11:20:00,97.77,98.0,97.7,97.82,41086.0,97.323,97.5519,97.2533,97.3728,41086.0
2022-06-16 11:25:00,97.81,98.15,97.77,97.88,32488.0,97.3628,97.7013,97.323,97.4325,32488.0
2022-06-16 11:30:00,97.89,97.98,97.61,97.66,28278.0,97.4424,97.532,97.1637,97.2135,28278.0
2022-06-16 11:35:00,97.63,97.63,97.33,97.52,28618.0,97.1836,97.1836,96.885,97.0741,28618.0
2022-06-16 11:40:00,97.54,97.67,97.09,97.56,20611.0,97.094,97.2234,96.6461,97.1139,20611.0
2022-06-16 11:45:00,97.53,97.53,97.08,97.25,12192.0,97.0841,97.0841,96.6361,96.8054,12192.0
2022-06-16 11:50:00,97.25,97.29,97.01,97.15,14243.0,96.8054,96.8452,96.5665,96.7058,14243.0
2022-06-16 11:55:00,97.16,97.41,97.08,97.41,13779.0,96.7158,96.9646,96.6361,96.9646,13779.0
2022-06-16 12:00:00,97.44,97.46,96.94,97.03,31533.0,96.9945,97.0144,96.4968,96.5864,31533.0
2022-06-16 12:05:00,97.05,97.18,96.9,96.9,19027.0,96.6063,96.7357,96.457,96.457,19027.0
2022-06-16 12:10:00,96.89,97.21,96.86,96.92,10390.0,96.447,96.7655,96.4171,96.4769,10390.0
2022-06-16 12:15:00,96.92,97.13,96.92,97.0,10575.0,96.4769,96.6859,96.4769,96.5565,10575.0
2022-06-16 12:20:00,96.98,97.21,96.9,97.19,12951.0,96.5366,96.7655,96.457,96.7456,12951.0
2022-06-16 12:25:00,97.21,97.56,97.13,97.53,5108.0,96.7655,97.1139,96.6859,97.0841,5108.0
2022-06-16 12:30:00,97.51,97.58,97.29,97.58,12453.0,97.0642,97.1339,96.8452,97.1339,12453.0
2022-06-16 12:35:00,97.55,97.55,97.2,97.48,7228.0,97.104,97.104,96.7556,97.0343,7228.0
2022-06-16 12:40:00,97.5,97.65,97.36,97.58,16979.0,97.0542,97.2035,96.9149,97.1339,16979.0
2022-06-16 12:45:00,97.54,97.82,97.48,97.67,25472.0,97.094,97.3728,97.0343,97.2234,25472.0
2022-06-16 12:50:00,97.68,97.85,97.6,97.64,14592.0,97.2334,97.4026,97.1538,97.1936,14592.0
2022-06-16 12:55:00,97.57,97.57,97.31,97.44,27345.0,97.1239,97.1239,96.8651,96.9945,27345.0
2022-06-16 13:00:00,97.47,97.47,97.09,97.15,17687.0,97.0244,97.0244,96.6461,96.7058,17687.0
2022-06-16 13:05:00,97.2,97.53,97.04,97.46,23109.0,96.7556,97.0841,96.5963,97.0144,23109.0
2022-06-16 13:10:00,97.52,97.79,97.32,97.78,19817.0,97.0741,97.3429,96.875,97.3329,19817.0
2022-06-16 13:15:00,97.77,97.85,97.4,97.47,32037.0,97.323,97.4026,96.9547,97.0244,32037.0
2022-06-16 13:20:00,97.4,97.4,97.07,97.09,9185.0,96.9547,96.9547,96.6262,96.6461,9185.0
2022-06-16 13:25:00,97.02,97.75,97.01,97.57,19413.0,96.5764,97.3031,96.5665,97.1239,19413.0
2022-06-16 13:30:00,97.58,97.76,97.3,97.73,15628.0,97.1339,97.313,96.8551,97.2832,15628.0
2022-06-16 13:35:00,97.76,97.76,97.39,97.66,15980.0,97.313,97.313,96.9447,97.2135,15980.0
2022-06-16 13:40:00,97.71,97.71,97.18,97.18,23351.0,97.2633,97.2633,96.7357,96.7357,23351.0
2022-06-16 13:45:00,97.17,97.2,96.96,97.07,31019.0,96.7257,96.7556,96.5167,96.6262,31019.0
2022-06-16 13:50:00,97.1,97.22,96.8,96.9,50542.0,96.6561,96.7755,96.3574,96.457,50542.0
2022-06-16 13:55:00,96.9,96.96,96.69,96.7,22478.0,96.457,96.5167,96.2479,96.2579,22478.0
2022-06-16 14:00:00,96.72,96.9,96.57,96.79,37803.0,96.2778,96.457,96.1285,96.3475,37803.0
2022-06-16 14:05:00,96.77,96.85,96.66,96.7,30696.0,96.3276,96.4072,96.2181,96.2579,30696.0
2022-06-16 14:10:00,96.66,96.75,96.56,96.73,12193.0,96.2181,96.3077,96.1185,96.2877,12193.0
2022-06-16 14:15:00,96.75,96.8,96.56,96.72,12881.0,96.3077,96.3574,96.1185,96.2778,12881.0
2022-06-16 14:20:00,96.75,96.79,96.5,96.56,41450.0,96.3077,96.3475,96.0588,96.1185,41450.0
2022-06-16 14:25:00,96.59,96.61,96.33,96.38,18617.0,96.1484,96.1683,95.8896,95.9393,18617.0
2022-06-16 14:30:00,96.37,96.43,96.29,96.31,28133.0,95.9294,95.9891,95.8498,95.8697,28133.0
2022-06-16 14:35:00,96.34,96.35,96.06,96.1,19463.0,95.8995,95.9095,95.6208,95.6606,19463.0
2022-06-16 14:40:00,96.09,96.34,96.09,96.25,29787.0,95.6507,95.8995,95.6507,95.8099,29787.0
2022-06-16 14:45:00,96.24,96.49,95.87,95.87,30065.0,95.8,96.0488,95.4317,95.4317,30065.0
2022-06-16 14:50:00,95.9,96.05,95.67,95.75,54543.0,95.4615,95.6109,95.2326,95.3122,54543.0
2022-06-16 14:55:00,95.77,95.93,95.68,95.89,19215.0,95.3321,95.4914,95.2425,95.4516,19215.0
2022-06-16 15:00:00,95.89,96.42,95.88,96.2,25705.0,95.4516,95.9792,95.4416,95.7602,25705.0
2022-06-16 15:05:00,96.18,96.49,96.07,96.49,31648.0,95.7403,96.0488,95.6308,96.0488,31648.0
2022-06-16 15:10:00,96.5,96.66,96.25,96.29,19832.0,96.0588,96.2181,95.8099,95.8498,19832.0
2022-06-16 15:15:00,96.25,96.39,96.05,96.37,26971.0,95.8099,95.9493,95.6109,95.9294,26971.0
2022-06-16 15:20:00,96.39,96.55,96.27,96.29,26021.0,95.9493,96.1086,95.8298,95.8498,26021.0
2022-06-16 15:25:00,96.28,96.54,96.17,96.38,46487.0,95.8398,96.0986,95.7303,95.9393,46487.0
2022-06-16 15:30:00,96.32,96.33,95.9,95.9,50915.0,95.8796,95.8896,95.4615,95.4615,50915.0
2022-06-16 15:35:00,95.9,96.25,95.89,96.18,42031.0,95.4615,95.8099,95.4516,95.7403,42031.0
2022-06-16 15:40:00,96.19,96.43,95.99,96.0,49774.0,95.7502,95.9891,95.5511,95.5611,49774.0
2022-06-16 15:45:00,95.98,96.1,95.66,95.68,74027.0,95.5412,95.6606,95.2226,95.2425,74027.0
2022-06-16 15:50:00,95.73,95.91,95.65,95.85,83142.0,95.2923,95.4715,95.2127,95.4118,83142.0
2022-06-16 15:55:00,95.84,96.36,95.7,96.34,194373.0,95.4018,95.9194,95.2625,95.8995,194373.0
2022-06-17 09:30:00,98.07,98.48,97.13,97.88,189692.0,97.6216,98.0297,96.6859,97.4325,189692.0
2022-06-17 09:35:00,97.88,98.51,97.8,98.16,25031.0,97.4325,98.0596,97.3529,97.7112,25031.0
2022-06-17 09:40:00,98.21,98.58,97.85,98.2,66628.0,97.761,98.1293,97.4026,97.751,66628.0
2022-06-17 09:45:00,98.13,98.62,97.93,98.49,38845.0,97.6813,98.1691,97.4823,98.0397,38845.0
2022-06-17 09:50:00,98.44,99.08,98.37,98.66,60137.0,97.9899,98.627,97.9202,98.2089,60137.0
2022-06-17 09:55:00,98.65,98.94,98.13,98.42,20763.0,98.199,98.4876,97.6813,97.97,20763.0
2022-06-17 10:00:00,98.45,98.46,97.67,98.23,37900.0,97.9999,98.0098,97.2234,97.7809,37900.0
2022-06-17 10:05:00,98.25,98.7,98.19,98.19,19361.0,97.8008,98.2487,97.7411,97.7411,19361.0
2022-06-17 10:10:00,98.25,98.72,98.16,98.16,17940.0,97.8008,98.2686,97.7112,97.7112,17940.0
2022-06-17 10:15:00,98.2,98.2,97.76,97.77,22838.0,97.751,97.751,97.313,97.323,22838.0
2022-06-17 10:20:00,97.75,97.76,97.16,97.52,11312.0,97.3031,97.313,96.7158,97.0741,11312.0
2022-06-17 10:25:00,97.49,97.92,97.43,97.81,26640.0,97.0443,97.4723,96.9845,97.3628,26640.0
2022-06-17 10:30:00,97.81,97.9,97.23,97.33,14786.0,97.3628,97.4524,96.7855,96.885,14786.0
2022-06-17 10:35:00,97.24,97.87,96.9,97.51,9631.0,96.7954,97.4225,96.457,97.0642,9631.0
2022-06-17 10:40:00,97.51,98.14,97.43,98.11,19116.0,97.0642,97.6913,96.9845,97.6614,19116.0
2022-06-17 10:45:00,98.08,98.14,97.89,98.02,38704.0,97.6316,97.6913,97.4424,97.5718,38704.0
2022-06-17 10:50:00,98.01,98.33,98.01,98.33,14488.0,97.5619,97.8804,97.5619,97.8804,14488.0
2022-06-17 10:55:00,98.34,98.8,98.34,98.79,13403.0,97.8904,98.3483,97.8904,98.3383,13403.0
2022-06-17 11:00:00,98.79,99.17,98.34,98.96,17485.0,98.3383,98.7166,97.8904,98.5075,17485.0
2022-06-17 11:05:00,98.93,99.25,98.83,99.18,18873.0,98.4777,98.7962,98.3781,98.7265,18873.0
2022-06-17 11:10:00,99.16,99.27,98.97,99.03,12147.0,98.7066,98.8161,98.5175,98.5772,12147.0
2022-06-17 11:15:00,99.01,99.5,98.88,99.37,16919.0,98.5573,99.0451,98.4279,98.9157,16919.0
2022-06-17 11:20:00,99.38,99.45,98.93,99.21,43072.0,98.9256,98.9953,98.4777,98.7564,43072.0
2022-06-17 11:25:00,99.17,99.59,98.92,99.42,25232.0,98.7166,99.1347,98.4677,98.9654,25232.0
2022-06-17 11:30:00,99.46,99.54,99.14,99.18,23085.0,99.0053,99.0849,98.6867,98.7265,23085.0
2022-06-17 11:35:00,99.14,99.19,98.67,98.89,14127.0,98.6867,98.7365,98.2189,98.4379,14127.0
2022-06-17 11:40:00,98.87,99.28,98.83,98.98,28716.0,98.418,98.8261,98.3781,98.5275,28716.0
2022-06-17 11:45:00,98.88,99.14,98.81,99.03,12884.0,98.4279,98.6867,98.3582,98.5772,12884.0
2022-06-17 11:50:00,99.04,99.19,98.81,99.13,17958.0,98.5872,98.7365,98.3582,98.6768,17958.0
2022-06-17 11:55:00,99.13,99.27,99.02,99.09,13079.0,98.6768,98.8161,98.5673,98.637,13079.0
2022-06-17 12:00:00,99.09,99.09,98.6,98.76,8347.0,98.637,98.637,98.1492,98.3085,8347.0
2022-06-17 12:05:00,98.76,99.07,98.61,99.01,9015.0,98.3085,98.617,98.1591,98.5573,9015.0
2022-06-17 12:10:00,99.11,99.43,99.05,99.43,12112.0,98.6569,98.9754,98.5971,98.9754,12112.0
2022-06-17 12:15:00,99.47,99.48,99.24,99.3,18185.0,99.0152,99.0252,98.7863,98.846,18185.0
2022-06-17 12:20:00,99.21,99.41,99.16,99.4,15643.0,98.7564,98.9555,98.7066,98.9455,15643.0
2022-06-17 12:25:00,99.41,99.62,99.25,99.43,17614.0,98.9555,99.1645,98.7962,98.9754,17614.0
2022-06-17 12:30:00,99.46,99.57,99.2,99.46,18658.0,99.0053,99.1148,98.7465,99.0053,18658.0
2022-06-17 12:35:00,99.45,99.63,99.29,99.59,7327.0,98.9953,99.1745,98.836,99.1347,7327.0
2022-06-17 12:40:00,99.63,99.81,99.41,99.81,8764.0,99.1745,99.3537,98.9555,99.3537,8764.0
2022-06-17 12:45:00,99.79,99.85,99.58,99.85,21984.0,99.3338,99.3935,99.1247,99.3935,21984.0
2022-06-17 12:50:00,99.82,99.82,99.23,99.34,6992.0,99.3636,99.3636,98.7763,98.8858,6992.0
2022-06-17 12:55:00,99.38,99.67,99.33,99.64,7660.0,98.9256,99.2143,98.8759,99.1844,7660.0
2022-06-17 13:00:00,99.61,99.95,99.49,99.95,10551.0,99.1546,99.493,99.0351,99.493,10551.0
2022-06-17 13:05:00,99.91,100.42,99.89,100.39,17579.0,99.4532,99.9609,99.4333,99.931,17579.0
2022-06-17 13:10:00,100.4,100.88,100.33,100.68,16509.0,99.941,100.4188,99.8713,100.2197,16509.0
2022-06-17 13:15:00,100.72,100.91,100.64,100.7,9631.0,100.2595,100.4486,100.1799,100.2396,9631.0
2022-06-17 13:20:00,100.65,100.74,100.4,100.68,11301.0,100.1898,100.2794,99.941,100.2197,11301.0
2022-06-17 13:25:00,100.74,100.74,100.2,100.24,9202.0,100.2794,100.2794,99.7419,99.7817,9202.0
2022-06-17 13:30:00,100.25,100.36,100.14,100.36,6790.0,99.7917,99.9011,99.6822,99.9011,6790.0
2022-06-17 13:35:00,100.39,100.59,100.28,100.38,7119.0,99.931,100.1301,99.8215,99.9211,7119.0
2022-06-17 13:40:00,100.38,100.56,100.3,100.48,5942.0,99.9211,100.1002,99.8414,100.0206,5942.0
2022-06-17 13:45:00,100.42,100.44,99.94,100.16,13699.0,99.9609,99.9808,99.4831,99.7021,13699.0
2022-06-17 13:50:00,100.18,100.36,100.16,100.2,8247.0,99.722,99.9011,99.7021,99.7419,8247.0
2022-06-17 13:55:00,100.16,100.42,100.12,100.31,14293.0,99.7021,99.9609,99.6622,99.8514,14293.0
2022-06-17 14:00:00,100.43,100.65,100.34,100.45,8133.0,99.9708,100.1898,99.8812,99.9907,8133.0
2022-06-17 14:05:00,100.42,100.58,100.32,100.49,5607.0,99.9609,100.1201,99.8613,100.0306,5607.0
2022-06-17 14:10:00,100.47,100.54,100.31,100.54,6660.0,100.0106,100.0803,99.8514,100.0803,6660.0
2022-06-17 14:15:00,100.54,100.72,100.39,100.7,10653.0,100.0803,100.2595,99.931,100.2396,10653.0
2022-06-17 14:20:00,100.71,101.0,100.71,100.9,10765.0,100.2495,100.5382,100.2495,100.4387,10765.0
2022-06-17 14:25:00,100.94,100.94,100.65,100.66,19302.0,100.4785,100.4785,100.1898,100.1998,19302.0
2022-06-17 14:30:00,100.62,100.75,100.54,100.74,9775.0,100.16,100.2894,100.0803,100.2794,9775.0
2022-06-17 14:35:00,100.76,101.11,100.74,101.11,12414.0,100.2993,100.6477,100.2794,100.6477,12414.0
2022-06-17 14:40:00,101.15,101.33,101.1,101.12,12441.0,100.6875,100.8667,100.6378,100.6577,12441.0
2022-06-17 14:45:00,101.08,101.25,100.98,100.98,19666.0,100.6179,100.7871,100.5183,100.5183,19666.0
2022-06-17 14:50:00,100.95,101.03,100.84,100.94,10527.0,100.4885,100.5681,100.379,100.4785,10527.0
2022-06-17 14:55:00,100.91,101.03,100.74,100.89,11637.0,100.4486,100.5681,100.2794,100.4287,11637.0
2022-06-17 15:00:00,100.9,101.14,100.78,100.9,17712.0,100.4387,100.6776,100.3192,100.4387,17712.0
2022-06-17 15:05:00,100.92,101.07,100.8,100.92,19092.0,100.4586,100.6079,100.3391,100.4586,19092.0
2022-06-17 15:10:00,100.91,100.94,100.4,100.53,35396.0,100.4486,100.4785,99.941,100.0704,35396.0
2022-06-17 15:15:00,100.51,100.77,100.43,100.73,19712.0,100.0505,100.3093,99.9708,100.2695,19712.0
2022-06-17 15:20:00,100.73,101.06,100.73,101.03,19016.0,100.2695,100.5979,100.2695,100.5681,19016.0
2022-06-17 15:25:00,101.04,101.1,100.79,100.79,26228.0,100.578,100.6378,100.3292,100.3292,26228.0
2022-06-17 15:30:00,100.82,100.87,100.39,100.39,33724.0,100.359,100.4088,99.931,99.931,33724.0
2022-06-17 15:35:00,100.41,100.52,100.18,100.44,40691.0,99.9509,100.0604,99.722,99.9808,40691.0
2022-06-17 15:40:00,100.43,100.49,100.1,100.17,33539.0,99.9708,100.0306,99.6423,99.712,33539.0
2022-06-17 15:45:00,100.14,100.26,100.11,100.19,29429.0,99.6822,99.8016,99.6523,99.7319,29429.0
2022-06-17 15:50:00,100.25,101.6,100.16,100.54,129588.0,99.7917,101.1355,99.7021,100.0803,129588.0
2022-06-17 15:55:00,100.51,100.52,100.0,100.38,251219.0,100.0505,100.0604,99.5428,99.9211,251219.0
2022-06-21 09:30:00,101.26,101.97,100.5,100.64,42351.0,100.797,101.5038,100.0405,100.1799,42351.0
2022-06-21 09:35:00,100.49,100.9,99.78,100.04,12959.0,100.0306,100.4387,99.3238,99.5826,12959.0
2022-06-21 09:40:00,100.12,101.0,100.12,100.62,12295.0,99.6622,100.5382,99.6622,100.16,12295.0
2022-06-21 09:45:00,100.51,100.59,99.56,100.57,18002.0,100.0505,100.1301,99.1048,100.1102,18002.0
2022-06-21 09:50:00,100.75,101.42,100.44,101.41,16614.0,100.2894,100.9563,99.9808,100.9463,16614.0
2022-06-21 09:55:00,101.45,102.52,101.37,102.5,65189.0,100.9862,102.0513,100.9065,102.0314,65189.0
2022-06-21 10:00:00,102.41,102.65,102.16,102.55,36154.0,101.9418,102.1807,101.6929,102.0811,36154.0
2022-06-21 10:05:00,102.54,103.08,102.1,102.21,40046.0,102.0712,102.6087,101.6332,101.7427,40046.0
2022-06-21 10:10:00,102.2,102.53,102.19,102.31,12124.0,101.7327,102.0612,101.7228,101.8422,12124.0
2022-06-21 10:15:00,102.4,102.4,102.08,102.15,8300.0,101.9318,101.9318,101.6133,101.683,8300.0
2022-06-21 10:20:00,102.1,102.14,101.85,102.0,43796.0,101.6332,101.673,101.3843,101.5336,43796.0
2022-06-21 10:25:00,101.92,101.96,101.46,101.7,10570.0,101.454,101.4938,100.9961,101.235,10570.0
2022-06-21 10:30:00,101.67,101.73,101.16,101.3,8634.0,101.2052,101.2649,100.6975,100.8368,8634.0
2022-06-21 10:35:00,101.3,101.46,101.12,101.38,9225.0,100.8368,100.9961,100.6577,100.9165,9225.0
2022-06-21 10:40:00,101.39,101.76,101.39,101.53,17645.0,100.9264,101.2947,100.9264,101.0658,17645.0
2022-06-21 10:45:00,101.54,101.54,101.4,101.41,6246.0,101.0758,101.0758,100.9364,100.9463,6246.0
2022-06-21 10:50:00,101.48,101.48,101.26,101.4,9318.0,101.016,101.016,100.797,100.9364,9318.0
2022-06-21 10:55:00,101.36,101.36,100.99,101.15,9263.0,100.8966,100.8966,100.5283,100.6875,9263.0
2022-06-21 11:00:00,101.03,101.27,100.94,101.09,8790.0,100.5681,100.807,100.4785,100.6278,8790.0
2022-06-21 11:05:00,101.05,101.19,100.91,101.07,12330.0,100.588,100.7274,100.4486,100.6079,12330.0
2022-06-21 11:10:00,101.04,101.14,100.9,101.14,9435.0,100.578,100.6776,100.4387,100.6776,9435.0
2022-06-21 11:15:00,101.16,101.24,101.03,101.17,12573.0,100.6975,100.7771,100.5681,100.7074,12573.0
2022-06-21 11:20:00,101.15,101.24,100.87,100.91,7499.0,100.6875,100.7771,100.4088,100.4486,7499.0
2022-06-21 11:25:00,100.86,100.86,100.53,100.55,16862.0,100.3989,100.3989,100.0704,100.0903,16862.0
2022-06-21 11:30:00,100.59,100.68,100.41,100.45,22879.0,100.1301,100.2197,99.9509,99.9907,22879.0
2022-06-21 11:35:00,100.46,100.48,100.13,100.21,8076.0,100.0007,100.0206,99.6722,99.7518,8076.0
2022-06-21 11:40:00,100.2,100.43,100.15,100.28,6045.0,99.7419,99.9708,99.6921,99.8215,6045.0
2022-06-21 11:45:00,100.19,100.29,100.06,100.18,11545.0,99.7319,99.8315,99.6025,99.722,11545.0
2022-06-21 11:50:00,100.2,100.23,99.67,99.75,16856.0,99.7419,99.7717,99.2143,99.2939,16856.0
2022-06-21 11:55:00,99.86,99.96,99.73,99.76,4720.0,99.4034,99.503,99.274,99.3039,4720.0
2022-06-21 12:00:00,99.76,99.92,99.67,99.78,5352.0,99.3039,99.4632,99.2143,99.3238,5352.0
2022-06-21 12:05:00,99.74,99.91,99.72,99.79,11317.0,99.284,99.4532,99.2641,99.3338,11317.0
2022-06-21 12:10:00,99.83,100.01,99.67,100.01,15967.0,99.3736,99.5527,99.2143,99.5527,15967.0
2022-06-21 12:15:00,99.94,100.13,99.85,100.09,9220.0,99.4831,99.6722,99.3935,99.6324,9220.0
2022-06-21 12:20:00,100.08,100.21,99.98,100.16,8940.0,99.6224,99.7518,99.5229,99.7021,8940.0
2022-06-21 12:25:00,100.15,100.23,99.99,100.2,8811.0,99.6921,99.7717,99.5328,99.7419,8811.0
2022-06-21 12:30:00,100.22,100.4,100.14,100.26,8710.0,99.7618,99.941,99.6822,99.8016,8710.0
2022-06-21 12:35:00,100.27,100.57,100.21,100.52,9835.0,99.8116,100.1102,99.7518,100.0604,9835.0
2022-06-21 12:40:00,100.56,100.65,100.4,100.41,7203.0,100.1002,100.1898,99.941,99.9509,7203.0
2022-06-21 12:45:00,100.42,100.48,100.36,100.45,7374.0,99.9609,100.0206,99.9011,99.9907,7374.0
2022-06-21 12:50:00,100.45,100.68,100.44,100.67,10753.0,99.9907,100.2197,99.9808,100.2097,10753.0
2022-06-21 12:55:00,100.62,100.84,100.61,100.83,5730.0,100.16,100.379,100.15,100.369,5730.0
2022-06-21 13:00:00,100.83,100.83,100.49,100.55,6205.0,100.369,100.369,100.0306,100.0903,6205.0
2022-06-21 13:05:00,100.52,100.53,100.29,100.48,6600.0,100.0604,100.0704,99.8315,100.0206,6600.0
2022-06-21 13:10:00,100.45,100.67,100.43,100.57,6074.0,99.9907,100.2097,99.9708,100.1102,6074.0
2022-06-21 13:15:00,100.56,100.59,100.31,100.34,6907.0,100.1002,100.1301,99.8514,99.8812,6907.0
2022-06-21 13:20:00,100.38,100.42,100.25,100.3,6041.0,99.9211,99.9609,99.7917,99.8414,6041.0
2022-06-21 13:25:00,100.3,100.35,100.09,100.13,17570.0,99.8414,99.8912,99.6324,99.6722,17570.0
2022-06-21 13:30:00,100.17,100.6,100.17,100.54,6496.0,99.712,100.1401,99.712,100.0803,6496.0
2022-06-21 13:35:00,100.5,100.57,100.37,100.37,6357.0,100.0405,100.1102,99.9111,99.9111,6357.0
2022-06-21 13:40:00,100.34,100.35,100.14,100.27,13362.0,99.8812,99.8912,99.6822,99.8116,13362.0
2022-06-21 13:45:00,100.29,100.35,100.16,100.22,8533.0,99.8315,99.8912,99.7021,99.7618,8533.0
2022-06-21 13:50:00,100.21,100.23,100.04,100.06,9923.0,99.7518,99.7717,99.5826,99.6025,9923.0
2022-06-21 13:55:00,100.04,100.07,99.89,100.06,19552.0,99.5826,99.6125,99.4333,99.6025,19552.0
2022-06-21 14:00:00,100.06,100.08,99.78,99.8,16403.0,99.6025,99.6224,99.3238,99.3437,16403.0
2022-06-21 14:05:00,99.81,99.87,99.69,99.83,10406.0,99.3537,99.4134,99.2342,99.3736,10406.0
2022-06-21 14:10:00,99.85,99.99,99.65,99.66,18425.0,99.3935,99.5328,99.1944,99.2043,18425.0
2022-06-21 14:15:00,99.66,99.73,99.56,99.62,12751.0,99.2043,99.274,99.1048,99.1645,12751.0
2022-06-21 14:20:00,99.61,99.61,99.35,99.4,13362.0,99.1546,99.1546,98.8958,98.9455,13362.0
2022-06-21 14:25:00,99.43,99.6,99.42,99.58,10752.0,98.9754,99.1446,98.9654,99.1247,10752.0
2022-06-21 14:30:00,99.59,99.69,99.55,99.62,9476.0,99.1347,99.2342,99.0949,99.1645,9476.0
2022-06-21 14:35:00,99.61,99.67,99.36,99.41,13907.0,99.1546,99.2143,98.9057,98.9555,13907.0
2022-06-21 14:40:00,99.37,99.58,99.36,99.55,12888.0,98.9157,99.1247,98.9057,99.0949,12888.0
2022-06-21 14:45:00,99.52,99.55,99.23,99.27,13870.0,99.065,99.0949,98.7763,98.8161,13870.0
2022-06-21 14:50:00,99.26,99.58,99.26,99.58,5805.0,98.8062,99.1247,98.8062,99.1247,5805.0
2022-06-21 14:55:00,99.6,99.64,99.46,99.46,9464.0,99.1446,99.1844,99.0053,99.0053,9464.0
2022-06-21 15:00:00,99.45,99.55,99.38,99.47,7253.0,98.9953,99.0949,98.9256,99.0152,7253.0
2022-06-21 15:05:00,99.5,99.64,99.45,99.64,4684.0,99.0451,99.1844,98.9953,99.1844,4684.0
2022-06-21 15:10:00,99.65,99.76,99.63,99.74,6822.0,99.1944,99.3039,99.1745,99.284,6822.0
2022-06-21 15:15:00,99.74,99.76,99.65,99.75,9959.0,99.284,99.3039,99.1944,99.2939,9959.0
2022-06-21 15:20:00,99.73,99.8,99.67,99.72,10542.0,99.274,99.3437,99.2143,99.2641,10542.0
2022-06-21 15:25:00,99.71,99.71,99.55,99.63,15280.0,99.2541,99.2541,99.0949,99.1745,15280.0
2022-06-21 15:30:00,99.66,99.7,99.26,99.26,23158.0,99.2043,99.2442,98.8062,98.8062,23158.0
2022-06-21 15:35:00,99.28,99.29,99.08,99.16,26776.0,98.8261,98.836,98.627,98.7066,26776.0
2022-06-21 15:40:00,99.17,99.22,99.04,99.15,23806.0,98.7166,98.7664,98.5872,98.6967,23806.0
2022-06-21 15:45:00,99.18,99.2,98.93,98.94,31438.0,98.7265,98.7465,98.4777,98.4876,31438.0
2022-06-21 15:50:00,98.96,99.17,98.82,98.82,70291.0,98.5075,98.7166,98.3682,98.3682,70291.0
2022-06-21 15:55:00,98.78,98.8,98.52,98.8,130052.0,98.3284,98.3483,98.0696,98.3483,130052.0
2022-06-22 09:30:00,97.87,99.21,97.21,98.89,67917.0,97.4225,98.7564,96.7655,98.4379,67917.0
2022-06-22 09:35:00,98.92,98.92,97.98,98.13,26818.0,98.4677,98.4677,97.532,97.6813,26818.0
2022-06-22 09:40:00,98.13,98.22,97.62,98.08,84337.0,97.6813,97.7709,97.1737,97.6316,84337.0
2022-06-22 09:45:00,98.04,98.2,97.71,98.0,58475.0,97.5918,97.751,97.2633,97.5519,58475.0
2022-06-22 09:50:00,98.02,98.37,97.76,98.27,37000.0,97.5718,97.9202,97.313,97.8207,37000.0
2022-06-22 09:55:00,98.29,98.7,98.03,98.31,25385.0,97.8406,98.2487,97.5818,97.8605,25385.0
2022-06-22 10:00:00,98.3,98.33,97.64,97.84,38442.0,97.8506,97.8804,97.1936,97.3927,38442.0
2022-06-22 10:05:00,97.92,97.92,97.62,97.85,32607.0,97.4723,97.4723,97.1737,97.4026,32607.0
2022-06-22 10:10:00,97.81,98.11,97.57,98.11,46292.0,97.3628,97.6614,97.1239,97.6614,46292.0
2022-06-22 10:15:00,98.09,98.28,98.0,98.28,42188.0,97.6415,97.8307,97.5519,97.8307,42188.0
2022-06-22 10:20:00,98.28,98.4,98.11,98.4,8580.0,97.8307,97.9501,97.6614,97.9501,8580.0
2022-06-22 10:25:00,98.41,98.64,98.31,98.45,21432.0,97.9601,98.189,97.8605,97.9999,21432.0
2022-06-22 10:30:00,98.54,98.95,98.47,98.9,24043.0,98.0895,98.4976,98.0198,98.4478,24043.0
2022-06-22 10:35:00,98.9,99.24,98.71,99.12,22322.0,98.4478,98.7863,98.2587,98.6668,22322.0
2022-06-22 10:40:00,99.15,99.18,98.79,99.1,11289.0,98.6967,98.7265,98.3383,98.6469,11289.0
2022-06-22 10:45:00,99.07,99.08,98.43,98.45,17207.0,98.617,98.627,97.98,97.9999,17207.0
2022-06-22 10:50:00,98.42,98.8,98.38,98.64,8480.0,97.97,98.3483,97.9302,98.189,8480.0
2022-06-22 10:55:00,98.63,98.64,98.32,98.32,4877.0,98.1791,98.189,97.8705,97.8705,4877.0
2022-06-22 11:00:00,98.25,98.25,97.96,98.19,37638.0,97.8008,97.8008,97.5121,97.7411,37638.0
2022-06-22 11:05:00,98.21,98.32,98.09,98.12,8267.0,97.761,97.8705,97.6415,97.6714,8267.0
2022-06-22 11:10:00,98.14,98.14,97.8,97.81,9075.0,97.6913,97.6913,97.3529,97.3628,9075.0
2022-06-22 11:15:00,97.77,98.05,97.77,98.0,11986.0,97.323,97.6017,97.323,97.5519,11986.0
2022-06-22 11:20:00,98.02,98.15,97.79,97.98,7724.0,97.5718,97.7013,97.3429,97.532,7724.0
2022-06-22 11:25:00,97.94,97.95,97.69,97.92,9699.0,97.4922,97.5022,97.2434,97.4723,9699.0
2022-06-22 11:30:00,97.94,98.14,97.91,97.92,18958.0,97.4922,97.6913,97.4623,97.4723,18958.0
2022-06-22 11:35:00,97.91,98.01,97.74,97.76,16956.0,97.4623,97.5619,97.2931,97.313,16956.0
2022-06-22 11:40:00,97.79,97.82,97.23,97.26,16569.0,97.3429,97.3728,96.7855,96.8153,16569.0
2022-06-22 11:45:00,97.26,97.45,97.12,97.45,15726.0,96.8153,97.0045,96.676,97.0045,15726.0
2022-06-22 11:50:00,97.44,97.48,97.03,97.09,11374.0,96.9945,97.0343,96.5864,96.6461,11374.0
2022-06-22 11:55:00,97.11,97.11,96.72,96.84,16476.0,96.666,96.666,96.2778,96.3972,16476.0
2022-06-22 12:00:00,96.88,97.26,96.88,97.07,28398.0,96.4371,96.8153,96.4371,96.6262,28398.0
2022-06-22 12:05:00,97.06,97.18,97.0,97.12,7631.0,96.6162,96.7357,96.5565,96.676,7631.0
2022-06-22 12:10:00,97.15,97.54,97.12,97.51,16460.0,96.7058,97.094,96.676,97.0642,16460.0
2022-06-22 12:15:00,97.52,97.88,97.52,97.86,7861.0,97.0741,97.4325,97.0741,97.4126,7861.0
2022-06-22 12:20:00,97.88,98.05,97.83,97.92,25003.0,97.4325,97.6017,97.3827,97.4723,25003.0
2022-06-22 12:25:00,97.89,97.98,97.82,97.9,9068.0,97.4424,97.532,97.3728,97.4524,9068.0
2022-06-22 12:30:00,97.87,98.11,97.85,98.11,15219.0,97.4225,97.6614,97.4026,97.6614,15219.0
2022-06-22 12:35:00,98.15,98.21,98.01,98.07,6438.0,97.7013,97.761,97.5619,97.6216,6438.0
2022-06-22 12:40:00,98.19,98.34,98.18,98.34,7264.0,97.7411,97.8904,97.7311,97.8904,7264.0
2022-06-22 12:45:00,98.31,98.32,98.15,98.25,10519.0,97.8605,97.8705,97.7013,97.8008,10519.0
2022-06-22 12:50:00,98.27,98.53,98.23,98.46,8165.0,97.8207,98.0795,97.7809,98.0098,8165.0
2022-06-22 12:55:00,98.48,98.57,98.3,98.55,7646.0,98.0297,98.1193,97.8506,98.0994,7646.0
2022-06-22 13:00:00,98.64,98.64,98.31,98.43,8701.0,98.189,98.189,97.8605,97.98,8701.0
2022-06-22 13:05:00,98.41,98.51,98.37,98.4,5464.0,97.9601,98.0596,97.9202,97.9501,5464.0
2022-06-22 13:10:00,98.35,98.5,98.24,98.43,9108.0,97.9003,98.0497,97.7908,97.98,9108.0
2022-06-22 13:15:00,98.4,98.67,98.36,98.67,8130.0,97.9501,98.2189,97.9103,98.2189,8130.0
2022-06-22 13:20:00,98.65,98.66,98.46,98.47,6484.0,98.199,98.2089,98.0098,98.0198,6484.0
2022-06-22 13:25:00,98.49,98.59,98.37,98.39,7253.0,98.0397,98.1392,97.9202,97.9402,7253.0
2022-06-22 13:30:00,98.43,98.48,98.24,98.3,10768.0,97.98,98.0297,97.7908,97.8506,10768.0
2022-06-22 13:35:00,98.26,98.32,98.16,98.31,20437.0,97.8107,97.8705,97.7112,97.8605,20437.0
2022-06-22 13:40:00,98.27,98.39,98.26,98.37,7142.0,97.8207,97.9402,97.8107,97.9202,7142.0
2022-06-22 13:45:00,98.37,98.5,98.33,98.42,10374.0,97.9202,98.0497,97.8804,97.97,10374.0
2022-06-22 13:50:00,98.42,98.51,98.27,98.28,5994.0,97.97,98.0596,97.8207,97.8307,5994.0
2022-06-22 13:55:00,98.27,98.36,98.13,98.36,6009.0,97.8207,97.9103,97.6813,97.9103,6009.0
2022-06-22 14:00:00,98.36,98.42,98.32,98.37,10259.0,97.9103,97.97,97.8705,97.9202,10259.0
2022-06-22 14:05:00,98.36,98.79,98.3,98.77,14774.0,97.9103,98.3383,97.8506,98.3184,14774.0
2022-06-22 14:10:00,98.78,98.78,98.47,98.68,11051.0,98.3284,98.3284,98.0198,98.2288,11051.0
2022-06-22 14:15:00,98.69,98.73,98.52,98.6,10204.0,98.2388,98.2786,98.0696,98.1492,10204.0
2022-06-22 14:20:00,98.6,98.62,98.35,98.44,5515.0,98.1492,98.1691,97.9003,97.9899,5515.0
2022-06-22 14:25:00,98.44,98.44,98.24,98.33,7766.0,97.9899,97.9899,97.7908,97.8804,7766.0
2022-06-22 14:30:00,98.33,98.44,98.31,98.4,8034.0,97.8804,97.9899,97.8605,97.9501,8034.0
2022-06-22 14:35:00,98.39,98.42,98.29,98.32,15473.0,97.9402,97.97,97.8406,97.8705,15473.0
2022-06-22 14:40:00,98.31,98.32,98.01,98.02,14083.0,97.8605,97.8705,97.5619,97.5718,14083.0
2022-06-22 14:45:00,98.03,98.06,97.73,97.77,10009.0,97.5818,97.6117,97.2832,97.323,10009.0
2022-06-22 14:50:00,97.76,97.82,97.63,97.68,9317.0,97.313,97.3728,97.1836,97.2334,9317.0
2022-06-22 14:55:00,97.68,97.88,97.68,97.79,11202.0,97.2334,97.4325,97.2334,97.3429,11202.0
2022-06-22 15:00:00,97.8,97.87,97.65,97.84,24709.0,97.3529,97.4225,97.2035,97.3927,24709.0
2022-06-22 15:05:00,97.84,97.87,97.65,97.65,8118.0,97.3927,97.4225,97.2035,97.2035,8118.0
2022-06-22 15:10:00,97.63,97.8,97.52,97.78,17034.0,97.1836,97.3529,97.0741,97.3329,17034.0
2022-06-22 15:15:00,97.76,97.8,97.61,97.67,16159.0,97.313,97.3529,97.1637,97.2234,16159.0
2022-06-22 15:20:00,97.67,97.78,97.57,97.59,30088.0,97.2234,97.3329,97.1239,97.1438,30088.0
2022-06-22 15:25:00,97.57,97.61,97.29,97.39,25222.0,97.1239,97.1637,96.8452,96.9447,25222.0
2022-06-22 15:30:00,97.38,97.6,97.25,97.49,32112.0,96.9348,97.1538,96.8054,97.0443,32112.0
2022-06-22 15:35:00,97.48,97.52,97.17,97.35,31919.0,97.0343,97.0741,96.7257,96.9049,31919.0
2022-06-22 15:40:00,97.34,97.42,97.14,97.39,26241.0,96.895,96.9746,96.6959,96.9447,26241.0
2022-06-22 15:45:00,97.36,97.39,97.12,97.31,32621.0,96.9149,96.9447,96.676,96.8651,32621.0
2022-06-22 15:50:00,97.25,97.6,97.23,97.48,47880.0,96.8054,97.1538,96.7855,97.0343,47880.0
2022-06-22 15:55:00,97.47,97.52,97.13,97.13,78061.0,97.0244,97.0741,96.6859,96.6859,78061.0
2022-06-23 09:30:00,96.8,97.38,95.77,96.3,62787.0,96.3574,96.9348,95.3321,95.8597,62787.0
2022-06-23 09:35:00,96.19,96.27,94.85,94.85,38181.0,95.7502,95.8298,94.4163,94.4163,38181.0
2022-06-23 09:40:00,94.85,95.18,94.33,94.39,46116.0,94.4163,94.7448,93.8987,93.9584,46116.0
2022-06-23 09:45:00,94.47,94.59,93.75,93.9,58504.0,94.0381,94.1575,93.3214,93.4707,58504.0
2022-06-23 09:50:00,93.85,93.98,92.86,93.1,50909.0,93.4209,93.5503,92.4354,92.6743,50909.0
2022-06-23 09:55:00,93.07,94.64,92.94,94.41,145439.0,92.6445,94.2073,92.5151,93.9784,145439.0
2022-06-23 10:00:00,94.43,95.11,94.02,94.67,111575.0,93.9983,94.6752,93.5901,94.2372,111575.0
2022-06-23 10:05:00,94.71,94.99,94.52,94.99,51622.0,94.277,94.5557,94.0878,94.5557,51622.0
2022-06-23 10:10:00,94.98,95.18,94.39,94.66,21218.0,94.5457,94.7448,93.9584,94.2272,21218.0
2022-06-23 10:15:00,94.72,95.08,94.53,94.66,29069.0,94.2869,94.6453,94.0978,94.2272,29069.0
2022-06-23 10:20:00,94.76,95.26,94.76,95.09,20990.0,94.3268,94.8245,94.3268,94.6552,20990.0
2022-06-23 10:25:00,95.03,95.29,94.84,95.03,34965.0,94.5955,94.8543,94.4064,94.5955,34965.0
2022-06-23 10:30:00,95.12,95.4,94.83,94.84,21123.0,94.6851,94.9638,94.3964,94.4064,21123.0
2022-06-23 10:35:00,94.81,95.23,94.66,95.19,48281.0,94.3765,94.7946,94.2272,94.7548,48281.0
2022-06-23 10:40:00,95.2,95.7,95.15,95.25,48180.0,94.7647,95.2625,94.715,94.8145,48180.0
2022-06-23 10:45:00,95.18,95.31,95.0,95.02,17165.0,94.7448,94.8742,94.5657,94.5856,17165.0
2022-06-23 10:50:00,95.02,95.22,94.86,95.05,21659.0,94.5856,94.7846,94.4263,94.6154,21659.0
2022-06-23 10:55:00,95.06,95.25,94.67,94.67,30327.0,94.6254,94.8145,94.2372,94.2372,30327.0
2022-06-23 11:00:00,94.62,94.74,94.54,94.57,16073.0,94.1874,94.3068,94.1078,94.1376,16073.0
2022-06-23 11:05:00,94.56,94.63,94.16,94.31,41180.0,94.1277,94.1973,93.7295,93.8788,41180.0
2022-06-23 11:10:00,94.32,94.95,94.24,94.9,31592.0,93.8888,94.5159,93.8091,94.4661,31592.0
2022-06-23 11:15:00,94.9,95.3,94.86,95.06,35732.0,94.4661,94.8643,94.4263,94.6254,35732.0
2022-06-23 11:20:00,95.05,95.16,94.73,94.85,15095.0,94.6154,94.7249,94.2969,94.4163,15095.0
2022-06-23 11:25:00,94.85,95.0,94.75,94.86,19163.0,94.4163,94.5657,94.3168,94.4263,19163.0
2022-06-23 11:30:00,94.89,95.03,94.71,94.88,17055.0,94.4562,94.5955,94.277,94.4462,17055.0
2022-06-23 11:35:00,94.8,94.8,94.33,94.33,12338.0,94.3666,94.3666,93.8987,93.8987,12338.0
2022-06-23 11:40:00,94.37,94.61,94.25,94.58,75559.0,93.9385,94.1774,93.8191,94.1476,75559.0
2022-06-23 11:45:00,94.6,94.7,94.34,94.68,16980.0,94.1675,94.267,93.9087,94.2471,16980.0
2022-06-23 11:50:00,94.68,94.92,94.59,94.62,23623.0,94.2471,94.486,94.1575,94.1874,23623.0
2022-06-23 11:55:00,94.59,94.59,94.32,94.4,14405.0,94.1575,94.1575,93.8888,93.9684,14405.0
2022-06-23 12:00:00,94.37,94.43,94.05,94.06,31215.0,93.9385,93.9983,93.62,93.63,31215.0
2022-06-23 12:05:00,94.05,94.31,93.97,94.08,24300.0,93.62,93.8788,93.5404,93.6499,24300.0
2022-06-23 12:10:00,94.09,94.5,94.07,94.5,13491.0,93.6598,94.0679,93.6399,94.0679,13491.0
2022-06-23 12:15:00,94.49,94.67,94.36,94.53,24869.0,94.058,94.2372,93.9286,94.0978,24869.0
2022-06-23 12:20:00,94.57,94.92,94.52,94.76,35866.0,94.1376,94.486,94.0878,94.3268,35866.0
2022-06-23 12:25:00,94.75,94.75,94.46,94.51,20337.0,94.3168,94.3168,94.0281,94.0779,20337.0
2022-06-23 12:30:00,94.52,94.56,94.19,94.23,36710.0,94.0878,94.1277,93.7594,93.7992,36710.0
2022-06-23 12:35:00,94.29,94.37,93.96,93.96,18766.0,93.8589,93.9385,93.5304,93.5304,18766.0
2022-06-23 12:40:00,93.94,94.21,93.87,94.18,12558.0,93.5105,93.7793,93.4408,93.7494,12558.0
2022-06-23 12:45:00,94.18,94.2,93.88,93.89,14292.0,93.7494,93.7693,93.4508,93.4607,14292.0
2022-06-23 12:50:00,93.81,93.86,93.5,93.63,30894.0,93.3811,93.4309,93.0725,93.2019,30894.0
2022-06-23 12:55:00,93.61,93.62,93.23,93.31,29951.0,93.182,93.192,92.8037,92.8834,29951.0
2022-06-23 13:00:00,93.28,93.31,93.1,93.23,16895.0,92.8535,92.8834,92.6743,92.8037,16895.0
2022-06-23 13:05:00,93.25,93.6,93.24,93.43,18810.0,92.8237,93.1721,92.8137,93.0028,18810.0
2022-06-23 13:10:00,93.43,93.63,93.37,93.5,13375.0,93.0028,93.2019,92.9431,93.0725,13375.0
2022-06-23 13:15:00,93.53,93.59,93.33,93.33,15809.0,93.1024,93.1621,92.9033,92.9033,15809.0
2022-06-23 13:20:00,93.35,93.39,92.99,93.15,32353.0,92.9232,92.963,92.5648,92.7241,32353.0
2022-06-23 13:25:00,93.13,93.28,93.07,93.1,18792.0,92.7042,92.8535,92.6445,92.6743,18792.0
2022-06-23 13:30:00,93.07,93.36,92.88,93.03,26608.0,92.6445,92.9332,92.4553,92.6047,26608.0
2022-06-23 13:35:00,92.98,93.01,92.57,92.72,21350.0,92.5549,92.5848,92.1468,92.2961,21350.0
2022-06-23 13:40:00,92.74,92.88,92.53,92.66,26795.0,92.316,92.4553,92.1069,92.2364,26795.0
2022-06-23 13:45:00,92.6,92.74,92.4,92.48,25402.0,92.1766,92.316,91.9775,92.0572,25402.0
2022-06-23 13:50:00,92.48,92.71,92.47,92.67,29742.0,92.0572,92.2861,92.0472,92.2463,29742.0
2022-06-23 13:55:00,92.65,92.81,92.32,92.38,55736.0,92.2264,92.3857,91.8979,91.9576,55736.0
2022-06-23 14:00:00,92.39,92.57,92.28,92.39,25005.0,91.9676,92.1468,91.8581,91.9676,25005.0
2022-06-23 14:05:00,92.4,92.67,92.32,92.65,51469.0,91.9775,92.2463,91.8979,92.2264,51469.0
2022-06-23 14:10:00,92.66,92.72,92.47,92.53,31395.0,92.2364,92.2961,92.0472,92.1069,31395.0
2022-06-23 14:15:00,92.55,92.57,92.22,92.33,28655.0,92.1269,92.1468,91.7984,91.9079,28655.0
2022-06-23 14:20:00,92.33,92.46,92.24,92.43,19097.0,91.9079,92.0373,91.8183,92.0074,19097.0
2022-06-23 14:25:00,92.44,92.64,92.42,92.64,33317.0,92.0174,92.2164,91.9974,92.2164,33317.0
2022-06-23 14:30:00,92.66,93.23,92.66,93.09,24700.0,92.2364,92.8037,92.2364,92.6644,24700.0
2022-06-23 14:35:00,93.13,93.47,93.11,93.31,33802.0,92.7042,93.0426,92.6843,92.8834,33802.0
2022-06-23 14:40:00,93.29,93.45,93.15,93.43,67070.0,92.8635,93.0227,92.7241,93.0028,67070.0
2022-06-23 14:45:00,93.43,93.77,93.26,93.77,59640.0,93.0028,93.3413,92.8336,93.3413,59640.0
2022-06-23 14:50:00,93.77,94.0,93.57,93.62,22266.0,93.3413,93.5702,93.1422,93.192,22266.0
2022-06-23 14:55:00,93.55,93.92,93.49,93.89,32977.0,93.1223,93.4906,93.0626,93.4607,32977.0
2022-06-23 15:00:00,93.91,93.93,93.69,93.75,30099.0,93.4806,93.5005,93.2616,93.3214,30099.0
2022-06-23 15:05:00,93.74,94.0,93.74,93.81,25606.0,93.3114,93.5702,93.3114,93.3811,25606.0
2022-06-23 15:10:00,93.85,93.97,93.73,93.79,25692.0,93.4209,93.5404,93.3015,93.3612,25692.0
2022-06-23 15:15:00,93.81,93.83,93.54,93.61,19226.0,93.3811,93.401,93.1123,93.182,19226.0
2022-06-23 15:20:00,93.62,93.73,93.52,93.52,21453.0,93.192,93.3015,93.0924,93.0924,21453.0
2022-06-23 15:25:00,93.54,93.87,93.54,93.79,30528.0,93.1123,93.4408,93.1123,93.3612,30528.0
2022-06-23 15:30:00,93.79,94.0,93.73,93.95,63297.0,93.3612,93.5702,93.3015,93.5205,63297.0
2022-06-23 15:35:00,93.95,94.0,93.76,93.77,32497.0,93.5205,93.5702,93.3313,93.3413,32497.0
2022-06-23 15:40:00,93.79,94.04,93.77,93.85,45714.0,93.3612,93.61,93.3413,93.4209,45714.0
2022-06-23 15:45:00,93.83,93.98,93.82,93.92,67084.0,93.401,93.5503,93.391,93.4906,67084.0
2022-06-23 15:50:00,93.91,94.24,93.83,93.99,107703.0,93.4806,93.8091,93.401,93.5603,107703.0
2022-06-23 15:55:00,93.98,94.07,93.87,94.01,224235.0,93.5503,93.6399,93.4408,93.5802,224235.0
2022-06-24 09:30:00,95.0,96.1,94.25,95.85,82373.0,94.5657,95.6606,93.8191,95.4118,82373.0
2022-06-24 09:35:00,96.06,97.01,95.65,96.97,31775.0,95.6208,96.5665,95.2127,96.5266,31775.0
2022-06-24 09:40:00,96.97,97.64,96.68,97.43,36747.0,96.5266,97.1936,96.238,96.9845,36747.0
2022-06-24 09:45:00,97.46,98.63,97.26,98.62,54100.0,97.0144,98.1791,96.8153,98.1691,54100.0
2022-06-24 09:50:00,98.6,99.33,98.56,99.08,49304.0,98.1492,98.8759,98.1094,98.627,49304.0
2022-06-24 09:55:00,99.06,99.78,99.01,99.72,68916.0,98.6071,99.3238,98.5573,99.2641,68916.0
2022-06-24 10:00:00,99.72,100.14,99.28,99.62,48290.0,99.2641,99.6822,98.8261,99.1645,48290.0
2022-06-24 10:05:00,99.54,100.48,99.53,100.45,45327.0,99.0849,100.0206,99.0749,99.9907,45327.0
2022-06-24 10:10:00,100.41,100.63,100.25,100.44,73144.0,99.9509,100.1699,99.7917,99.9808,73144.0
2022-06-24 10:15:00,100.47,100.81,100.33,100.63,24715.0,100.0106,100.3491,99.8713,100.1699,24715.0
2022-06-24 10:20:00,100.62,100.83,100.34,100.73,50157.0,100.16,100.369,99.8812,100.2695,50157.0
2022-06-24 10:25:00,100.74,101.01,100.47,100.93,20056.0,100.2794,100.5482,100.0106,100.4685,20056.0
2022-06-24 10:30:00,100.95,101.28,100.82,101.25,24385.0,100.4885,100.8169,100.359,100.7871,24385.0
2022-06-24 10:35:00,101.27,101.27,100.83,101.14,17418.0,100.807,100.807,100.369,100.6776,17418.0
2022-06-24 10:40:00,101.12,101.13,100.74,101.08,21789.0,100.6577,100.6676,100.2794,100.6179,21789.0
2022-06-24 10:45:00,100.98,101.04,100.6,100.97,21620.0,100.5183,100.578,100.1401,100.5084,21620.0
2022-06-24 10:50:00,100.98,101.14,100.86,101.03,25717.0,100.5183,100.6776,100.3989,100.5681,25717.0
2022-06-24 10:55:00,101.03,101.41,100.81,101.3,50299.0,100.5681,100.9463,100.3491,100.8368,50299.0
2022-06-24 11:00:00,101.3,101.85,101.27,101.76,24629.0,100.8368,101.3843,100.807,101.2947,24629.0
2022-06-24 11:05:00,101.73,101.74,101.21,101.32,29125.0,101.2649,101.2748,100.7473,100.8568,29125.0
2022-06-24 11:10:00,101.26,101.29,100.89,100.89,26700.0,100.797,100.8269,100.4287,100.4287,26700.0
2022-06-24 11:15:00,100.93,100.93,100.62,100.77,20427.0,100.4685,100.4685,100.16,100.3093,20427.0
2022-06-24 11:20:00,100.75,100.79,100.46,100.76,9869.0,100.2894,100.3292,100.0007,100.2993,9869.0
2022-06-24 11:25:00,100.73,101.14,100.73,101.08,27374.0,100.2695,100.6776,100.2695,100.6179,27374.0
2022-06-24 11:30:00,101.11,101.11,100.73,100.73,19950.0,100.6477,100.6477,100.2695,100.2695,19950.0
2022-06-24 11:35:00,100.65,100.83,100.51,100.8,18365.0,100.1898,100.369,100.0505,100.3391,18365.0
2022-06-24 11:40:00,100.79,100.97,100.77,100.87,27715.0,100.3292,100.5084,100.3093,100.4088,27715.0
2022-06-24 11:45:00,100.86,100.92,100.67,100.74,23721.0,100.3989,100.4586,100.2097,100.2794,23721.0
2022-06-24 11:50:00,100.71,101.14,100.66,101.14,22622.0,100.2495,100.6776,100.1998,100.6776,22622.0
2022-06-24 11:55:00,101.17,101.3,101.1,101.25,19384.0,100.7074,100.8368,100.6378,100.7871,19384.0
2022-06-24 12:00:00,101.2,101.21,100.99,101.04,21848.0,100.7373,100.7473,100.5283,100.578,21848.0
2022-06-24 12:05:00,101.02,101.02,100.84,100.95,15924.0,100.5581,100.5581,100.379,100.4885,15924.0
2022-06-24 12:10:00,100.93,101.23,100.92,101.23,45604.0,100.4685,100.7672,100.4586,100.7672,45604.0
2022-06-24 12:15:00,101.2,101.3,101.1,101.14,23896.0,100.7373,100.8368,100.6378,100.6776,23896.0
2022-06-24 12:20:00,101.16,101.16,100.87,101.0,32148.0,100.6975,100.6975,100.4088,100.5382,32148.0
2022-06-24 12:25:00,101.06,101.29,101.0,101.27,42990.0,100.5979,100.8269,100.5382,100.807,42990.0
2022-06-24 12:30:00,101.27,101.46,101.16,101.38,22956.0,100.807,100.9961,100.6975,100.9165,22956.0
2022-06-24 12:35:00,101.37,101.57,101.29,101.5,12098.0,100.9065,101.1056,100.8269,101.0359,12098.0
2022-06-24 12:40:00,101.47,101.69,101.44,101.68,11224.0,101.0061,101.2251,100.9762,101.2151,11224.0
2022-06-24 12:45:00,101.58,101.73,101.48,101.68,15548.0,101.1156,101.2649,101.016,101.2151,15548.0
2022-06-24 12:50:00,101.67,101.85,101.63,101.82,12854.0,101.2052,101.3843,101.1653,101.3545,12854.0
2022-06-24 12:55:00,101.82,102.03,101.76,102.03,18920.0,101.3545,101.5635,101.2947,101.5635,18920.0
2022-06-24 13:00:00,101.99,102.14,101.9,102.03,20133.0,101.5237,101.673,101.4341,101.5635,20133.0
2022-06-24 13:05:00,102.08,102.1,101.93,101.95,18621.0,101.6133,101.6332,101.464,101.4839,18621.0
2022-06-24 13:10:00,101.97,102.0,101.86,101.95,9651.0,101.5038,101.5336,101.3943,101.4839,9651.0
2022-06-24 13:15:00,101.94,101.94,101.34,101.35,40562.0,101.4739,101.4739,100.8767,100.8866,40562.0
2022-06-24 13:20:00,101.36,101.5,101.34,101.41,16239.0,100.8966,101.0359,100.8767,100.9463,16239.0
2022-06-24 13:25:00,101.44,101.74,101.43,101.69,44497.0,100.9762,101.2748,100.9663,101.2251,44497.0
2022-06-24 13:30:00,101.68,101.82,101.62,101.82,19147.0,101.2151,101.3545,101.1554,101.3545,19147.0
2022-06-24 13:35:00,101.8,101.81,101.58,101.61,12720.0,101.3346,101.3445,101.1156,101.1454,12720.0
2022-06-24 13:40:00,101.58,101.6,101.31,101.31,22355.0,101.1156,101.1355,100.8468,100.8468,22355.0
2022-06-24 13:45:00,101.31,101.31,101.15,101.19,17604.0,100.8468,100.8468,100.6875,100.7274,17604.0
2022-06-24 13:50:00,101.22,101.59,101.2,101.45,13837.0,100.7572,101.1255,100.7373,100.9862,13837.0
2022-06-24 13:55:00,101.41,101.65,101.4,101.64,8124.0,100.9463,101.1852,100.9364,101.1753,8124.0
2022-06-24 14:00:00,101.67,101.74,101.4,101.45,15865.0,101.2052,101.2748,100.9364,100.9862,15865.0
2022-06-24 14:05:00,101.44,101.64,101.41,101.55,11586.0,100.9762,101.1753,100.9463,101.0857,11586.0
2022-06-24 14:10:00,101.57,101.6,101.47,101.58,10271.0,101.1056,101.1355,101.0061,101.1156,10271.0
2022-06-24 14:15:00,101.58,101.71,101.57,101.66,10255.0,101.1156,101.245,101.1056,101.1952,10255.0
2022-06-24 14:20:00,101.66,101.76,101.63,101.68,15080.0,101.1952,101.2947,101.1653,101.2151,15080.0
2022-06-24 14:25:00,101.69,101.87,101.68,101.86,28502.0,101.2251,101.4042,101.2151,101.3943,28502.0
2022-06-24 14:30:00,101.87,102.14,101.85,101.99,18514.0,101.4042,101.673,101.3843,101.5237,18514.0
2022-06-24 14:35:00,102.0,102.1,101.68,101.68,18117.0,101.5336,101.6332,101.2151,101.2151,18117.0
2022-06-24 14:40:00,101.73,101.8,101.71,101.71,12726.0,101.2649,101.3346,101.245,101.245,12726.0
2022-06-24 14:45:00,101.73,101.96,101.7,101.94,10645.0,101.2649,101.4938,101.235,101.4739,10645.0
2022-06-24 14:50:00,101.97,101.99,101.84,101.85,12140.0,101.5038,101.5237,101.3744,101.3843,12140.0
2022-06-24 14:55:00,101.86,101.96,101.79,101.96,12822.0,101.3943,101.4938,101.3246,101.4938,12822.0
2022-06-24 15:00:00,101.98,101.99,101.88,101.95,12282.0,101.5137,101.5237,101.4142,101.4839,12282.0
2022-06-24 15:05:00,101.96,102.2,101.94,102.18,17415.0,101.4938,101.7327,101.4739,101.7128,17415.0
2022-06-24 15:10:00,102.18,102.24,102.08,102.19,21861.0,101.7128,101.7726,101.6133,101.7228,21861.0
2022-06-24 15:15:00,102.21,102.22,101.99,102.0,18316.0,101.7427,101.7526,101.5237,101.5336,18316.0
2022-06-24 15:20:00,102.0,102.09,101.94,101.99,19999.0,101.5336,101.6232,101.4739,101.5237,19999.0
2022-06-24 15:25:00,101.98,102.06,101.85,102.04,19264.0,101.5137,101.5934,101.3843,101.5735,19264.0
2022-06-24 15:30:00,102.03,102.04,101.68,101.7,29894.0,101.5635,101.5735,101.2151,101.235,29894.0
2022-06-24 15:35:00,101.69,101.87,101.68,101.85,27154.0,101.2251,101.4042,101.2151,101.3843,27154.0
2022-06-24 15:40:00,101.86,102.13,101.85,102.08,47364.0,101.3943,101.6631,101.3843,101.6133,47364.0
2022-06-24 15:45:00,102.08,102.08,101.92,101.93,49463.0,101.6133,101.6133,101.454,101.464,49463.0
2022-06-24 15:50:00,101.94,102.4,101.93,102.24,141233.0,101.4739,101.9318,101.464,101.7726,141233.0
2022-06-24 15:55:00,102.23,102.36,102.0,102.31,268698.0,101.7626,101.892,101.5336,101.8422,268698.0
2022-06-27 09:30:00,102.94,104.01,101.53,101.74,105492.0,102.4694,103.5345,101.0658,101.2748,105492.0
2022-06-27 09:35:00,101.64,102.21,101.08,101.55,49407.0,101.1753,101.7427,100.6179,101.0857,49407.0
2022-06-27 09:40:00,101.51,101.67,100.49,101.67,33900.0,101.0459,101.2052,100.0306,101.2052,33900.0
2022-06-27 09:45:00,101.59,101.67,100.85,101.24,21930.0,101.1255,101.2052,100.3889,100.7771,21930.0
2022-06-27 09:50:00,101.02,101.93,100.93,101.87,27329.0,100.5581,101.464,100.4685,101.4042,27329.0
2022-06-27 09:55:00,101.88,102.13,101.32,101.4,19590.0,101.4142,101.6631,100.8568,100.9364,19590.0
2022-06-27 10:00:00,101.24,101.61,101.09,101.52,17803.0,100.7771,101.1454,100.6278,101.0558,17803.0
2022-06-27 10:05:00,101.5,101.65,101.06,101.39,21893.0,101.0359,101.1852,100.5979,100.9264,21893.0
2022-06-27 10:10:00,101.42,101.42,100.61,100.75,11401.0,100.9563,100.9563,100.15,100.2894,11401.0
2022-06-27 10:15:00,100.79,101.22,100.65,100.97,8231.0,100.3292,100.7572,100.1898,100.5084,8231.0
2022-06-27 10:20:00,101.14,101.31,100.73,100.78,13044.0,100.6776,100.8468,100.2695,100.3192,13044.0
2022-06-27 10:25:00,100.71,100.71,100.26,100.29,10651.0,100.2495,100.2495,99.8016,99.8315,10651.0
2022-06-27 10:30:00,100.26,100.63,100.25,100.63,11548.0,99.8016,100.1699,99.7917,100.1699,11548.0
2022-06-27 10:35:00,100.65,101.43,100.42,101.38,16333.0,100.1898,100.9663,99.9609,100.9165,16333.0
2022-06-27 10:40:00,101.38,101.58,101.18,101.58,8007.0,100.9165,101.1156,100.7174,101.1156,8007.0
2022-06-27 10:45:00,101.57,101.94,101.48,101.72,11433.0,101.1056,101.4739,101.016,101.2549,11433.0
2022-06-27 10:50:00,101.74,102.0,101.64,101.69,25660.0,101.2748,101.5336,101.1753,101.2251,25660.0
2022-06-27 10:55:00,101.71,102.17,101.71,101.85,10045.0,101.245,101.7029,101.245,101.3843,10045.0
2022-06-27 11:00:00,101.85,102.02,101.78,101.91,8877.0,101.3843,101.5536,101.3147,101.4441,8877.0
2022-06-27 11:05:00,101.89,101.89,101.59,101.64,10873.0,101.4242,101.4242,101.1255,101.1753,10873.0
2022-06-27 11:10:00,101.6,101.73,101.44,101.59,10611.0,101.1355,101.2649,100.9762,101.1255,10611.0
2022-06-27 11:15:00,101.55,101.78,101.54,101.62,11947.0,101.0857,101.3147,101.0758,101.1554,11947.0
2022-06-27 11:20:00,101.73,102.27,101.69,102.27,11513.0,101.2649,101.8024,101.2251,101.8024,11513.0
2022-06-27 11:25:00,102.23,102.43,102.16,102.27,12288.0,101.7626,101.9617,101.6929,101.8024,12288.0
2022-06-27 11:30:00,102.25,102.65,102.25,102.5,32540.0,101.7825,102.1807,101.7825,102.0314,32540.0
2022-06-27 11:35:00,102.48,102.56,102.24,102.27,14207.0,102.0115,102.0911,101.7726,101.8024,14207.0
2022-06-27 11:40:00,102.27,102.45,102.22,102.38,9610.0,101.8024,101.9816,101.7526,101.9119,9610.0
2022-06-27 11:45:00,102.35,102.55,102.35,102.38,11176.0,101.882,102.0811,101.882,101.9119,11176.0
2022-06-27 11:50:00,102.35,102.35,102.02,102.03,10298.0,101.882,101.882,101.5536,101.5635,10298.0
2022-06-27 11:55:00,101.99,101.99,101.62,101.71,16144.0,101.5237,101.5237,101.1554,101.245,16144.0
2022-06-27 12:00:00,101.75,101.89,101.17,101.23,13577.0,101.2848,101.4242,100.7074,100.7672,13577.0
2022-06-27 12:05:00,101.2,101.3,101.12,101.23,9360.0,100.7373,100.8368,100.6577,100.7672,9360.0
2022-06-27 12:10:00,101.18,101.43,101.09,101.38,9518.0,100.7174,100.9663,100.6278,100.9165,9518.0
2022-06-27 12:15:00,101.32,101.33,101.08,101.29,9316.0,100.8568,100.8667,100.6179,100.8269,9316.0
2022-06-27 12:20:00,101.32,101.39,101.07,101.07,20503.0,100.8568,100.9264,100.6079,100.6079,20503.0
2022-06-27 12:25:00,101.02,101.04,100.75,100.87,18204.0,100.5581,100.578,100.2894,100.4088,18204.0
2022-06-27 12:30:00,100.84,100.85,100.61,100.69,8584.0,100.379,100.3889,100.15,100.2296,8584.0
2022-06-27 12:35:00,100.64,100.96,100.64,100.91,15901.0,100.1799,100.4984,100.1799,100.4486,15901.0
2022-06-27 12:40:00,100.91,101.17,100.89,101.17,13869.0,100.4486,100.7074,100.4287,100.7074,13869.0
2022-06-27 12:45:00,101.2,101.24,101.09,101.16,11525.0,100.7373,100.7771,100.6278,100.6975,11525.0
2022-06-27 12:50:00,101.17,101.17,101.05,101.07,8178.0,100.7074,100.7074,100.588,100.6079,8178.0
2022-06-27 12:55:00,101.08,101.12,100.97,101.08,14843.0,100.6179,100.6577,100.5084,100.6179,14843.0
2022-06-27 13:00:00,101.1,101.28,100.87,101.06,10278.0,100.6378,100.8169,100.4088,100.5979,10278.0
2022-06-27 13:05:00,101.0,101.02,100.78,100.98,5745.0,100.5382,100.5581,100.3192,100.5183,5745.0
2022-06-27 13:10:00,100.95,101.22,100.95,101.05,8981.0,100.4885,100.7572,100.4885,100.588,8981.0
2022-06-27 13:15:00,101.02,101.18,100.89,101.18,21115.0,100.5581,100.7174,100.4287,100.7174,21115.0
2022-06-27 13:20:00,101.23,101.23,101.06,101.07,7490.0,100.7672,100.7672,100.5979,100.6079,7490.0
2022-06-27 13:25:00,101.06,101.08,100.88,100.91,6238.0,100.5979,100.6179,100.4188,100.4486,6238.0
2022-06-27 13:30:00,100.91,100.91,100.62,100.62,7217.0,100.4486,100.4486,100.16,100.16,7217.0
2022-06-27 13:35:00,100.66,100.66,100.5,100.64,10236.0,100.1998,100.1998,100.0405,100.1799,10236.0
2022-06-27 13:40:00,100.63,100.72,100.54,100.61,7859.0,100.1699,100.2595,100.0803,100.15,7859.0
2022-06-27 13:45:00,100.58,100.6,100.43,100.52,10511.0,100.1201,100.1401,99.9708,100.0604,10511.0
2022-06-27 13:50:00,100.58,100.82,100.55,100.82,6383.0,100.1201,100.359,100.0903,100.359,6383.0
2022-06-27 13:55:00,100.78,100.78,100.68,100.73,5250.0,100.3192,100.3192,100.2197,100.2695,5250.0
2022-06-27 14:00:00,100.69,100.96,100.54,100.8,9676.0,100.2296,100.4984,100.0803,100.3391,9676.0
2022-06-27 14:05:00,100.81,100.82,100.63,100.71,8265.0,100.3491,100.359,100.1699,100.2495,8265.0
2022-06-27 14:10:00,100.73,100.83,100.63,100.75,9627.0,100.2695,100.369,100.1699,100.2894,9627.0
2022-06-27 14:15:00,100.72,101.04,100.71,101.03,11072.0,100.2595,100.578,100.2495,100.5681,11072.0
2022-06-27 14:20:00,101.05,101.16,100.97,101.11,11136.0,100.588,100.6975,100.5084,100.6477,11136.0
2022-06-27 14:25:00,101.15,101.15,100.92,101.01,12873.0,100.6875,100.6875,100.4586,100.5482,12873.0
2022-06-27 14:30:00,101.01,101.37,101.01,101.35,14989.0,100.5482,100.9065,100.5482,100.8866,14989.0
2022-06-27 14:35:00,101.34,101.58,101.28,101.51,10333.0,100.8767,101.1156,100.8169,101.0459,10333.0
2022-06-27 14:40:00,101.51,101.58,101.37,101.57,12654.0,101.0459,101.1156,100.9065,101.1056,12654.0
2022-06-27 14:45:00,101.57,101.64,101.44,101.6,22816.0,101.1056,101.1753,100.9762,101.1355,22816.0
2022-06-27 14:50:00,101.61,101.71,101.42,101.45,9823.0,101.1454,101.245,100.9563,100.9862,9823.0
2022-06-27 14:55:00,101.5,101.66,101.43,101.57,17985.0,101.0359,101.1952,100.9663,101.1056,17985.0
2022-06-27 15:00:00,101.56,101.62,101.17,101.19,9822.0,101.0957,101.1554,100.7074,100.7274,9822.0
2022-06-27 15:05:00,101.17,101.35,101.04,101.34,10931.0,100.7074,100.8866,100.578,100.8767,10931.0
2022-06-27 15:10:00,101.34,101.53,101.34,101.52,8591.0,100.8767,101.0658,100.8767,101.0558,8591.0
2022-06-27 15:15:00,101.57,101.68,101.53,101.63,14398.0,101.1056,101.2151,101.0658,101.1653,14398.0
2022-06-27 15:20:00,101.65,101.66,101.5,101.51,10510.0,101.1852,101.1952,101.0359,101.0459,10510.0
2022-06-27 15:25:00,101.51,101.63,101.48,101.59,16481.0,101.0459,101.1653,101.016,101.1255,16481.0
2022-06-27 15:30:00,101.59,101.59,101.34,101.36,21825.0,101.1255,101.1255,100.8767,100.8966,21825.0
2022-06-27 15:35:00,101.36,101.36,100.99,101.06,19864.0,100.8966,100.8966,100.5283,100.5979,19864.0
2022-06-27 15:40:00,101.07,101.29,101.0,101.29,21582.0,100.6079,100.8269,100.5382,100.8269,21582.0
2022-06-27 15:45:00,101.28,101.4,101.11,101.22,32743.0,100.8169,100.9364,100.6477,100.7572,32743.0
2022-06-27 15:50:00,101.19,101.19,100.89,100.95,51476.0,100.7274,100.7274,100.4287,100.4885,51476.0
2022-06-27 15:55:00,100.94,101.23,100.91,101.22,156609.0,100.4785,100.7672,100.4486,100.7572,156609.0
2022-06-28 09:30:00,103.6,104.71,103.04,104.41,94012.0,103.1263,104.2313,102.5689,103.9326,94012.0
2022-06-28 09:35:00,104.5,105.52,104.16,105.4,55393.0,104.0222,105.0376,103.6838,104.9181,55393.0
2022-06-28 09:40:00,105.48,106.57,105.36,106.48,63708.0,104.9977,106.0828,104.8783,105.9932,63708.0
2022-06-28 09:45:00,106.48,106.58,105.6,106.04,83579.0,105.9932,106.0927,105.1172,105.5552,83579.0
2022-06-28 09:50:00,106.09,106.09,105.48,106.0,36574.0,105.6049,105.6049,104.9977,105.5154,36574.0
2022-06-28 09:55:00,105.94,105.94,105.25,105.84,38340.0,105.4556,105.4556,104.7688,105.3561,38340.0
2022-06-28 10:00:00,105.85,105.94,105.12,105.43,33921.0,105.366,105.4556,104.6394,104.948,33921.0
2022-06-28 10:05:00,105.4,105.53,104.83,105.53,37709.0,104.9181,105.0475,104.3507,105.0475,37709.0
2022-06-28 10:10:00,105.49,105.63,104.75,105.39,109316.0,105.0077,105.1471,104.2711,104.9082,109316.0
2022-06-28 10:15:00,105.34,105.44,104.22,104.23,20455.0,104.8584,104.9579,103.7435,103.7535,20455.0
2022-06-28 10:20:00,104.17,104.2,103.56,104.18,22782.0,103.6937,103.7236,103.0865,103.7037,22782.0
2022-06-28 10:25:00,104.14,104.48,104.09,104.28,13675.0,103.6639,104.0023,103.6141,103.8032,13675.0
2022-06-28 10:30:00,104.27,104.27,103.84,104.01,18872.0,103.7933,103.7933,103.3652,103.5345,18872.0
2022-06-28 10:35:00,103.97,104.14,103.61,103.9,22495.0,103.4946,103.6639,103.1363,103.425,22495.0
2022-06-28 10:40:00,103.8,103.95,103.4,103.68,10413.0,103.3254,103.4747,102.9272,103.206,10413.0
2022-06-28 10:45:00,103.6,103.6,103.06,103.47,15288.0,103.1263,103.1263,102.5888,102.9969,15288.0
2022-06-28 10:50:00,103.45,103.78,103.32,103.49,21237.0,102.977,103.3055,102.8476,103.0168,21237.0
2022-06-28 10:55:00,103.48,103.91,103.43,103.85,13582.0,103.0069,103.4349,102.9571,103.3752,13582.0
2022-06-28 11:00:00,103.85,103.88,103.45,103.47,9574.0,103.3752,103.4051,102.977,102.9969,9574.0
2022-06-28 11:05:00,103.53,103.56,103.19,103.2,14118.0,103.0567,103.0865,102.7182,102.7282,14118.0
2022-06-28 11:10:00,103.24,103.41,102.8,102.87,15693.0,102.768,102.9372,102.33,102.3997,15693.0
2022-06-28 11:15:00,102.84,102.89,102.27,102.28,16387.0,102.3698,102.4196,101.8024,101.8124,16387.0
2022-06-28 11:20:00,102.28,102.35,101.65,101.8,16312.0,101.8124,101.882,101.1852,101.3346,16312.0
2022-06-28 11:25:00,101.82,101.94,101.42,101.42,20163.0,101.3545,101.4739,100.9563,100.9563,20163.0
2022-06-28 11:30:00,101.41,102.02,101.41,101.99,9712.0,100.9463,101.5536,100.9463,101.5237,9712.0
2022-06-28 11:35:00,101.87,101.9,101.23,101.45,20183.0,101.4042,101.4341,100.7672,100.9862,20183.0
2022-06-28 11:40:00,101.44,101.44,100.49,100.78,115585.0,100.9762,100.9762,100.0306,100.3192,115585.0
2022-06-28 11:45:00,100.8,101.17,100.66,100.76,26083.0,100.3391,100.7074,100.1998,100.2993,26083.0
2022-06-28 11:50:00,100.67,100.75,100.41,100.54,19186.0,100.2097,100.2894,99.9509,100.0803,19186.0
2022-06-28 11:55:00,100.54,100.72,100.44,100.45,14953.0,100.0803,100.2595,99.9808,99.9907,14953.0
2022-06-28 12:00:00,100.48,100.67,100.29,100.42,25254.0,100.0206,100.2097,99.8315,99.9609,25254.0
2022-06-28 12:05:00,100.39,100.76,100.31,100.73,17002.0,99.931,100.2993,99.8514,100.2695,17002.0
2022-06-28 12:10:00,100.67,101.22,100.67,101.0,18434.0,100.2097,100.7572,100.2097,100.5382,18434.0
2022-06-28 12:15:00,100.95,101.07,100.76,101.01,13537.0,100.4885,100.6079,100.2993,100.5482,13537.0
2022-06-28 12:20:00,101.03,101.18,100.81,100.9,14371.0,100.5681,100.7174,100.3491,100.4387,14371.0
2022-06-28 12:25:00,100.86,100.87,100.66,100.87,9750.0,100.3989,100.4088,100.1998,100.4088,9750.0
2022-06-28 12:30:00,100.89,100.95,100.7,100.75,16005.0,100.4287,100.4885,100.2396,100.2894,16005.0
2022-06-28 12:35:00,100.8,101.16,100.8,101.13,8490.0,100.3391,100.6975,100.3391,100.6676,8490.0
2022-06-28 12:40:00,101.14,101.4,101.14,101.39,12972.0,100.6776,100.9364,100.6776,100.9264,12972.0
2022-06-28 12:45:00,101.4,101.44,101.15,101.19,15053.0,100.9364,100.9762,100.6875,100.7274,15053.0
2022-06-28 12:50:00,101.2,101.35,100.84,100.84,16628.0,100.7373,100.8866,100.379,100.379,16628.0
2022-06-28 12:55:00,100.83,100.97,100.79,100.92,9621.0,100.369,100.5084,100.3292,100.4586,9621.0
2022-06-28 13:00:00,100.88,100.89,100.35,100.5,19767.0,100.4188,100.4287,99.8912,100.0405,19767.0
2022-06-28 13:05:00,100.53,100.53,100.09,100.11,13879.0,100.0704,100.0704,99.6324,99.6523,13879.0
2022-06-28 13:10:00,100.12,100.33,100.1,100.15,10125.0,99.6622,99.8713,99.6423,99.6921,10125.0
2022-06-28 13:15:00,100.15,100.18,100.08,100.1,5330.0,99.6921,99.722,99.6224,99.6423,5330.0
2022-06-28 13:20:00,100.05,100.05,99.73,99.92,15101.0,99.5926,99.5926,99.274,99.4632,15101.0
2022-06-28 13:25:00,99.9,99.9,99.72,99.88,4375.0,99.4433,99.4433,99.2641,99.4233,4375.0
2022-06-28 13:30:00,99.89,99.96,99.44,99.45,6979.0,99.4333,99.503,98.9854,98.9953,6979.0
2022-06-28 13:35:00,99.48,99.52,99.28,99.35,11925.0,99.0252,99.065,98.8261,98.8958,11925.0
2022-06-28 13:40:00,99.38,99.5,99.32,99.37,4972.0,98.9256,99.0451,98.8659,98.9157,4972.0
2022-06-28 13:45:00,99.29,99.45,99.24,99.25,6482.0,98.836,98.9953,98.7863,98.7962,6482.0
2022-06-28 13:50:00,99.28,99.33,99.17,99.2,6097.0,98.8261,98.8759,98.7166,98.7465,6097.0
2022-06-28 13:55:00,99.15,99.25,99.02,99.1,8986.0,98.6967,98.7962,98.5673,98.6469,8986.0
2022-06-28 14:00:00,99.06,99.34,99.03,99.04,5581.0,98.6071,98.8858,98.5772,98.5872,5581.0
2022-06-28 14:05:00,99.02,99.1,98.76,98.76,7711.0,98.5673,98.6469,98.3085,98.3085,7711.0
2022-06-28 14:10:00,98.83,98.92,98.56,98.67,9656.0,98.3781,98.4677,98.1094,98.2189,9656.0
2022-06-28 14:15:00,98.65,98.7,98.54,98.56,13930.0,98.199,98.2487,98.0895,98.1094,13930.0
2022-06-28 14:20:00,98.52,98.62,98.42,98.47,24846.0,98.0696,98.1691,97.97,98.0198,24846.0
2022-06-28 14:25:00,98.46,98.83,98.45,98.83,12022.0,98.0098,98.3781,97.9999,98.3781,12022.0
2022-06-28 14:30:00,98.81,98.81,98.61,98.63,10391.0,98.3582,98.3582,98.1591,98.1791,10391.0
2022-06-28 14:35:00,98.63,98.7,98.58,98.62,16285.0,98.1791,98.2487,98.1293,98.1691,16285.0
2022-06-28 14:40:00,98.57,98.64,98.44,98.6,9393.0,98.1193,98.189,97.9899,98.1492,9393.0
2022-06-28 14:45:00,98.58,98.93,98.51,98.91,12625.0,98.1293,98.4777,98.0596,98.4578,12625.0
2022-06-28 14:50:00,98.93,98.94,98.7,98.79,7107.0,98.4777,98.4876,98.2487,98.3383,7107.0
2022-06-28 14:55:00,98.83,98.83,98.61,98.68,6092.0,98.3781,98.3781,98.1591,98.2288,6092.0
2022-06-28 15:00:00,98.65,98.75,98.31,98.31,14967.0,98.199,98.2985,97.8605,97.8605,14967.0
2022-06-28 15:05:00,98.39,98.43,98.08,98.26,20766.0,97.9402,97.98,97.6316,97.8107,20766.0
2022-06-28 15:10:00,98.27,98.42,98.27,98.37,10217.0,97.8207,97.97,97.8207,97.9202,10217.0
2022-06-28 15:15:00,98.39,98.65,98.32,98.65,18173.0,97.9402,98.199,97.8705,98.199,18173.0
2022-06-28 15:20:00,98.62,98.87,98.57,98.83,21224.0,98.1691,98.418,98.1193,98.3781,21224.0
2022-06-28 15:25:00,98.84,98.86,98.55,98.73,17306.0,98.3881,98.408,98.0994,98.2786,17306.0
2022-06-28 15:30:00,98.7,98.83,98.57,98.61,17919.0,98.2487,98.3781,98.1193,98.1591,17919.0
2022-06-28 15:35:00,98.63,98.69,98.47,98.57,28625.0,98.1791,98.2388,98.0198,98.1193,28625.0
2022-06-28 15:40:00,98.59,98.62,98.14,98.24,42331.0,98.1392,98.1691,97.6913,97.7908,42331.0
2022-06-28 15:45:00,98.21,98.26,98.08,98.17,50729.0,97.761,97.8107,97.6316,97.7212,50729.0
2022-06-28 15:50:00,98.14,98.3,97.96,98.13,63430.0,97.6913,97.8506,97.5121,97.6813,63430.0
2022-06-28 15:55:00,98.13,98.14,97.83,97.87,99645.0,97.6813,97.6913,97.3827,97.4225,99645.0
2022-06-29 09:30:00,97.98,97.98,95.61,95.61,58380.0,97.532,97.532,95.1729,95.1729,58380.0
2022-06-29 09:35:00,95.56,96.08,94.9,95.75,34446.0,95.1231,95.6407,94.4661,95.3122,34446.0
2022-06-29 09:40:00,95.56,96.89,95.54,96.09,29421.0,95.1231,96.447,95.1032,95.6507,29421.0
2022-06-29 09:45:00,95.92,96.56,95.69,96.44,33006.0,95.4814,96.1185,95.2525,95.9991,33006.0
2022-06-29 09:50:00,96.38,97.53,96.3,97.15,48869.0,95.9393,97.0841,95.8597,96.7058,48869.0
2022-06-29 09:55:00,97.11,97.2,96.43,96.5,69741.0,96.666,96.7556,95.9891,96.0588,69741.0
2022-06-29 10:00:00,96.53,97.36,96.28,96.83,50600.0,96.0887,96.9149,95.8398,96.3873,50600.0
2022-06-29 10:05:00,96.75,96.89,96.34,96.34,17100.0,96.3077,96.447,95.8995,95.8995,17100.0
2022-06-29 10:10:00,96.43,96.57,95.93,95.97,12305.0,95.9891,96.1285,95.4914,95.5312,12305.0
2022-06-29 10:15:00,95.88,95.96,95.02,95.09,16462.0,95.4416,95.5213,94.5856,94.6552,16462.0
2022-06-29 10:20:00,95.05,95.43,94.93,95.43,12482.0,94.6154,94.9937,94.496,94.9937,12482.0
2022-06-29 10:25:00,95.38,96.19,95.38,95.55,11409.0,94.9439,95.7502,94.9439,95.1131,11409.0
2022-06-29 10:30:00,95.59,95.98,95.42,95.68,15219.0,95.153,95.5412,94.9837,95.2425,15219.0
2022-06-29 10:35:00,95.64,95.7,95.11,95.49,23852.0,95.2027,95.2625,94.6752,95.0534,23852.0
2022-06-29 10:40:00,95.5,95.71,95.3,95.46,46796.0,95.0634,95.2724,94.8643,95.0236,46796.0
2022-06-29 10:45:00,95.48,95.72,95.07,95.07,23557.0,95.0435,95.2824,94.6353,94.6353,23557.0
2022-06-29 10:50:00,95.05,95.24,94.42,94.62,56422.0,94.6154,94.8046,93.9883,94.1874,56422.0
2022-06-29 10:55:00,94.64,94.71,94.42,94.59,28883.0,94.2073,94.277,93.9883,94.1575,28883.0
2022-06-29 11:00:00,94.59,94.61,94.16,94.16,34993.0,94.1575,94.1774,93.7295,93.7295,34993.0
2022-06-29 11:05:00,94.16,94.56,94.09,94.34,36943.0,93.7295,94.1277,93.6598,93.9087,36943.0
2022-06-29 11:10:00,94.33,94.62,94.3,94.45,22672.0,93.8987,94.1874,93.8689,94.0182,22672.0
2022-06-29 11:15:00,94.47,94.71,94.45,94.56,63764.0,94.0381,94.277,94.0182,94.1277,63764.0
2022-06-29 11:20:00,94.56,94.67,94.21,94.46,20036.0,94.1277,94.2372,93.7793,94.0281,20036.0
2022-06-29 11:25:00,94.47,95.02,94.45,94.67,25438.0,94.0381,94.5856,94.0182,94.2372,25438.0
2022-06-29 11:30:00,94.67,95.21,94.6,95.13,20275.0,94.2372,94.7747,94.1675,94.6951,20275.0
2022-06-29 11:35:00,95.17,95.42,95.05,95.33,8771.0,94.7349,94.9837,94.6154,94.8941,8771.0
2022-06-29 11:40:00,95.32,95.45,95.04,95.1,8889.0,94.8842,95.0136,94.6055,94.6652,8889.0
2022-06-29 11:45:00,95.06,95.26,94.92,94.98,9032.0,94.6254,94.8245,94.486,94.5457,9032.0
2022-06-29 11:50:00,94.94,95.44,94.93,95.43,11175.0,94.5059,95.0036,94.496,94.9937,11175.0
2022-06-29 11:55:00,95.43,95.45,95.02,95.11,13113.0,94.9937,95.0136,94.5856,94.6752,13113.0
2022-06-29 12:00:00,95.11,95.19,94.79,94.84,18962.0,94.6752,94.7548,94.3566,94.4064,18962.0
2022-06-29 12:05:00,94.81,94.93,94.63,94.64,19419.0,94.3765,94.496,94.1973,94.2073,19419.0
2022-06-29 12:10:00,94.67,94.72,94.38,94.52,11563.0,94.2372,94.2869,93.9485,94.0878,11563.0
2022-06-29 12:15:00,94.53,94.81,94.53,94.77,15789.0,94.0978,94.3765,94.0978,94.3367,15789.0
2022-06-29 12:20:00,94.78,95.08,94.59,94.59,13680.0,94.3467,94.6453,94.1575,94.1575,13680.0
2022-06-29 12:25:00,94.55,94.62,94.4,94.45,17200.0,94.1177,94.1874,93.9684,94.0182,17200.0
2022-06-29 12:30:00,94.45,94.53,94.37,94.53,28765.0,94.0182,94.0978,93.9385,94.0978,28765.0
2022-06-29 12:35:00,94.54,94.97,94.51,94.96,38256.0,94.1078,94.5358,94.0779,94.5258,38256.0
2022-06-29 12:40:00,94.96,95.06,94.89,94.98,11055.0,94.5258,94.6254,94.4562,94.5457,11055.0
2022-06-29 12:45:00,94.99,95.01,94.74,94.76,10008.0,94.5557,94.5756,94.3068,94.3268,10008.0
2022-06-29 12:50:00,94.72,95.02,94.72,94.86,13405.0,94.2869,94.5856,94.2869,94.4263,13405.0
2022-06-29 12:55:00,94.84,95.03,94.79,94.96,12087.0,94.4064,94.5955,94.3566,94.5258,12087.0
2022-06-29 13:00:00,94.94,94.94,94.76,94.83,8703.0,94.5059,94.5059,94.3268,94.3964,8703.0
2022-06-29 13:05:00,94.86,95.16,94.85,95.11,23181.0,94.4263,94.7249,94.4163,94.6752,23181.0
2022-06-29 13:10:00,95.15,95.26,94.68,94.7,10653.0,94.715,94.8245,94.2471,94.267,10653.0
2022-06-29 13:15:00,94.6,94.68,94.49,94.58,11846.0,94.1675,94.2471,94.058,94.1476,11846.0
2022-06-29 13:20:00,94.58,94.58,94.39,94.44,8875.0,94.1476,94.1476,93.9584,94.0082,8875.0
2022-06-29 13:25:00,94.44,94.76,94.37,94.72,22262.0,94.0082,94.3268,93.9385,94.2869,22262.0
2022-06-29 13:30:00,94.76,94.76,94.54,94.54,16150.0,94.3268,94.3268,94.1078,94.1078,16150.0
2022-06-29 13:35:00,94.6,94.88,94.59,94.88,9198.0,94.1675,94.4462,94.1575,94.4462,9198.0
2022-06-29 13:40:00,94.87,95.05,94.81,94.91,9017.0,94.4362,94.6154,94.3765,94.4761,9017.0
2022-06-29 13:45:00,94.9,94.98,94.83,94.83,8492.0,94.4661,94.5457,94.3964,94.3964,8492.0
2022-06-29 13:50:00,94.85,94.99,94.69,94.97,37986.0,94.4163,94.5557,94.2571,94.5358,37986.0
2022-06-29 13:55:00,94.95,95.13,94.95,95.0,15684.0,94.5159,94.6951,94.5159,94.5657,15684.0
2022-06-29 14:00:00,95.0,95.48,95.0,95.48,11130.0,94.5657,95.0435,94.5657,95.0435,11130.0
2022-06-29 14:05:00,95.49,95.88,95.49,95.81,22681.0,95.0534,95.4416,95.0534,95.372,22681.0
2022-06-29 14:10:00,95.83,95.96,95.81,95.88,14185.0,95.3919,95.5213,95.372,95.4416,14185.0
2022-06-29 14:15:00,95.87,96.08,95.85,95.85,22825.0,95.4317,95.6407,95.4118,95.4118,22825.0
2022-06-29 14:20:00,95.8,95.8,95.25,95.28,14065.0,95.362,95.362,94.8145,94.8444,14065.0
2022-06-29 14:25:00,95.29,95.7,95.23,95.7,12517.0,94.8543,95.2625,94.7946,95.2625,12517.0
2022-06-29 14:30:00,95.66,95.79,95.64,95.76,12931.0,95.2226,95.352,95.2027,95.3222,12931.0
2022-06-29 14:35:00,95.76,95.76,95.6,95.63,9298.0,95.3222,95.3222,95.1629,95.1928,9298.0
2022-06-29 14:40:00,95.61,95.75,95.5,95.6,10907.0,95.1729,95.3122,95.0634,95.1629,10907.0
2022-06-29 14:45:00,95.59,95.72,95.54,95.56,9610.0,95.153,95.2824,95.1032,95.1231,9610.0
2022-06-29 14:50:00,95.56,95.75,95.51,95.75,12004.0,95.1231,95.3122,95.0733,95.3122,12004.0
2022-06-29 14:55:00,95.78,95.84,95.63,95.65,11453.0,95.3421,95.4018,95.1928,95.2127,11453.0
2022-06-29 15:00:00,95.65,95.74,95.48,95.6,12937.0,95.2127,95.3023,95.0435,95.1629,12937.0
2022-06-29 15:05:00,95.62,95.99,95.6,95.95,10124.0,95.1828,95.5511,95.1629,95.5113,10124.0
2022-06-29 15:10:00,95.94,96.2,95.86,96.2,20345.0,95.5014,95.7602,95.4217,95.7602,20345.0
2022-06-29 15:15:00,96.18,96.36,96.13,96.13,14584.0,95.7403,95.9194,95.6905,95.6905,14584.0
2022-06-29 15:20:00,96.16,96.23,96.05,96.22,21086.0,95.7204,95.79,95.6109,95.7801,21086.0
2022-06-29 15:25:00,96.18,96.35,96.11,96.34,13556.0,95.7403,95.9095,95.6706,95.8995,13556.0
2022-06-29 15:30:00,96.33,96.33,96.01,96.12,19825.0,95.8896,95.8896,95.571,95.6805,19825.0
2022-06-29 15:35:00,96.13,96.34,96.05,96.33,23777.0,95.6905,95.8995,95.6109,95.8896,23777.0
2022-06-29 15:40:00,96.31,96.32,95.86,95.94,33070.0,95.8697,95.8796,95.4217,95.5014,33070.0
2022-06-29 15:45:00,95.92,96.15,95.82,96.01,37452.0,95.4814,95.7104,95.3819,95.571,37452.0
2022-06-29 15:50:00,96.07,96.15,95.66,95.83,62280.0,95.6308,95.7104,95.2226,95.3919,62280.0
2022-06-29 15:55:00,95.88,96.04,95.76,96.01,126286.0,95.4416,95.6009,95.3222,95.571,126286.0
2022-06-30 09:30:00,94.65,94.65,93.28,93.43,37413.0,94.2173,94.2173,92.8535,93.0028,37413.0
2022-06-30 09:35:00,93.25,93.6,92.4,92.51,24602.0,92.8237,93.1721,91.9775,92.087,24602.0
2022-06-30 09:40:00,92.45,92.76,92.2,92.38,30560.0,92.0273,92.3359,91.7785,91.9576,30560.0
2022-06-30 09:45:00,92.34,92.58,91.83,91.94,31486.0,91.9178,92.1567,91.4101,91.5196,31486.0
2022-06-30 09:50:00,91.96,91.98,91.02,91.02,42107.0,91.5396,91.5595,90.6039,90.6039,42107.0
2022-06-30 09:55:00,91.0,91.32,90.95,91.15,32694.0,90.5839,90.9025,90.5342,90.7333,32694.0
2022-06-30 10:00:00,91.16,91.21,90.84,90.84,23524.0,90.7432,90.793,90.4247,90.4247,23524.0
2022-06-30 10:05:00,90.84,90.87,90.53,90.56,25789.0,90.4247,90.4545,90.1161,90.146,25789.0
2022-06-30 10:10:00,90.55,91.27,90.37,91.27,37002.0,90.136,90.8527,89.9568,90.8527,37002.0
2022-06-30 10:15:00,91.29,91.73,91.2,91.56,19932.0,90.8726,91.3106,90.783,91.1414,19932.0
2022-06-30 10:20:00,91.56,91.56,90.97,91.16,25793.0,91.1414,91.1414,90.5541,90.7432,25793.0
2022-06-30 10:25:00,91.09,91.77,91.06,91.56,36543.0,90.6735,91.3504,90.6437,91.1414,36543.0
2022-06-30 10:30:00,91.55,91.95,91.4,91.88,28665.0,91.1314,91.5296,90.9821,91.4599,28665.0
2022-06-30 10:35:00,91.89,92.0,91.19,91.24,18229.0,91.4699,91.5794,90.7731,90.8228,18229.0
2022-06-30 10:40:00,91.22,91.29,90.57,90.62,54681.0,90.8029,90.8726,90.1559,90.2057,54681.0
2022-06-30 10:45:00,90.54,90.73,90.39,90.47,54167.0,90.126,90.3152,89.9767,90.0564,54167.0
2022-06-30 10:50:00,90.47,91.25,90.46,91.17,25450.0,90.0564,90.8328,90.0464,90.7532,25450.0
2022-06-30 10:55:00,91.12,91.68,90.97,91.59,39725.0,90.7034,91.2608,90.5541,91.1712,39725.0
2022-06-30 11:00:00,91.58,92.05,91.55,91.82,39478.0,91.1613,91.6291,91.1314,91.4002,39478.0
2022-06-30 11:05:00,91.83,92.59,91.83,92.54,23042.0,91.4101,92.1667,91.4101,92.1169,23042.0
2022-06-30 11:10:00,92.57,92.69,92.41,92.6,19944.0,92.1468,92.2662,91.9875,92.1766,19944.0
2022-06-30 11:15:00,92.57,92.91,92.53,92.64,39984.0,92.1468,92.4852,92.1069,92.2164,39984.0
2022-06-30 11:20:00,92.64,93.12,92.6,93.02,16441.0,92.2164,92.6942,92.1766,92.5947,16441.0
2022-06-30 11:25:00,92.99,93.39,92.98,93.19,13359.0,92.5648,92.963,92.5549,92.7639,13359.0
2022-06-30 11:30:00,93.2,93.29,92.99,93.0,12885.0,92.7739,92.8635,92.5648,92.5748,12885.0
2022-06-30 11:35:00,92.92,93.34,92.79,93.33,28894.0,92.4952,92.9132,92.3658,92.9033,28894.0
2022-06-30 11:40:00,93.33,93.68,93.28,93.46,33183.0,92.9033,93.2517,92.8535,93.0327,33183.0
2022-06-30 11:45:00,93.41,93.87,93.33,93.79,29027.0,92.9829,93.4408,92.9033,93.3612,29027.0
2022-06-30 11:50:00,93.79,93.82,93.53,93.59,17700.0,93.3612,93.391,93.1024,93.1621,17700.0
2022-06-30 11:55:00,93.58,93.88,93.49,93.86,20089.0,93.1521,93.4508,93.0626,93.4309,20089.0
2022-06-30 12:00:00,93.88,93.88,93.4,93.5,21161.0,93.4508,93.4508,92.973,93.0725,21161.0
2022-06-30 12:05:00,93.55,93.6,93.06,93.06,10450.0,93.1223,93.1721,92.6345,92.6345,10450.0
2022-06-30 12:10:00,93.01,93.33,92.87,93.33,20063.0,92.5848,92.9033,92.4454,92.9033,20063.0
2022-06-30 12:15:00,93.33,93.37,93.05,93.24,10536.0,92.9033,92.9431,92.6246,92.8137,10536.0
2022-06-30 12:20:00,93.22,93.77,93.15,93.77,11729.0,92.7938,93.3413,92.7241,93.3413,11729.0
2022-06-30 12:25:00,93.84,94.13,93.8,94.02,26487.0,93.411,93.6996,93.3711,93.5901,26487.0
2022-06-30 12:30:00,94.02,94.36,94.01,94.07,17479.0,93.5901,93.9286,93.5802,93.6399,17479.0
2022-06-30 12:35:00,94.02,94.02,93.8,93.87,9446.0,93.5901,93.5901,93.3711,93.4408,9446.0
2022-06-30 12:40:00,93.84,94.02,93.76,93.93,10556.0,93.411,93.5901,93.3313,93.5005,10556.0
2022-06-30 12:45:00,93.97,94.1,93.68,93.68,13376.0,93.5404,93.6698,93.2517,93.2517,13376.0
2022-06-30 12:50:00,93.7,93.86,93.57,93.86,8818.0,93.2716,93.4309,93.1422,93.4309,8818.0
2022-06-30 12:55:00,93.86,93.96,93.72,93.88,11049.0,93.4309,93.5304,93.2915,93.4508,11049.0
2022-06-30 13:00:00,93.91,94.17,93.89,94.12,41360.0,93.4806,93.7394,93.4607,93.6897,41360.0
2022-06-30 13:05:00,94.11,94.11,93.78,93.84,11100.0,93.6797,93.6797,93.3512,93.411,11100.0
2022-06-30 13:10:00,93.86,93.86,93.49,93.54,13249.0,93.4309,93.4309,93.0626,93.1123,13249.0
2022-06-30 13:15:00,93.55,93.76,93.5,93.74,20655.0,93.1223,93.3313,93.0725,93.3114,20655.0
2022-06-30 13:20:00,93.78,94.2,93.73,94.19,16002.0,93.3512,93.7693,93.3015,93.7594,16002.0
2022-06-30 13:25:00,94.16,94.19,94.05,94.17,13662.0,93.7295,93.7594,93.62,93.7394,13662.0
2022-06-30 13:30:00,94.15,94.31,94.14,94.16,10583.0,93.7195,93.8788,93.7096,93.7295,10583.0
2022-06-30 13:35:00,94.19,94.26,94.09,94.24,13986.0,93.7594,93.829,93.6598,93.8091,13986.0
2022-06-30 13:40:00,94.26,94.33,94.02,94.12,26831.0,93.829,93.8987,93.5901,93.6897,26831.0
2022-06-30 13:45:00,94.1,94.62,94.1,94.59,23020.0,93.6698,94.1874,93.6698,94.1575,23020.0
2022-06-30 13:50:00,94.59,95.1,94.57,94.87,57180.0,94.1575,94.6652,94.1376,94.4362,57180.0
2022-06-30 13:55:00,94.87,94.89,94.58,94.65,14419.0,94.4362,94.4562,94.1476,94.2173,14419.0
2022-06-30 14:00:00,94.63,94.68,94.52,94.63,14652.0,94.1973,94.2471,94.0878,94.1973,14652.0
2022-06-30 14:05:00,94.61,94.61,94.29,94.41,22720.0,94.1774,94.1774,93.8589,93.9784,22720.0
2022-06-30 14:10:00,94.38,94.58,94.35,94.35,9175.0,93.9485,94.1476,93.9186,93.9186,9175.0
2022-06-30 14:15:00,94.37,94.58,94.32,94.56,11739.0,93.9385,94.1476,93.8888,94.1277,11739.0
2022-06-30 14:20:00,94.56,94.64,94.31,94.33,16292.0,94.1277,94.2073,93.8788,93.8987,16292.0
2022-06-30 14:25:00,94.33,94.69,94.23,94.57,12640.0,93.8987,94.2571,93.7992,94.1376,12640.0
2022-06-30 14:30:00,94.54,94.69,94.49,94.59,13254.0,94.1078,94.2571,94.058,94.1575,13254.0
2022-06-30 14:35:00,94.55,94.56,94.33,94.37,14995.0,94.1177,94.1277,93.8987,93.9385,14995.0
2022-06-30 14:40:00,94.36,94.46,93.95,93.99,12645.0,93.9286,94.0281,93.5205,93.5603,12645.0
2022-06-30 14:45:00,93.92,94.19,93.92,94.16,13319.0,93.4906,93.7594,93.4906,93.7295,13319.0
2022-06-30 14:50:00,94.15,94.15,93.82,93.9,13416.0,93.7195,93.7195,93.391,93.4707,13416.0
2022-06-30 14:55:00,93.9,94.02,93.82,94.01,11469.0,93.4707,93.5901,93.391,93.5802,11469.0
2022-06-30 15:00:00,93.98,94.11,93.92,93.96,13650.0,93.5503,93.6797,93.4906,93.5304,13650.0
2022-06-30 15:05:00,93.98,93.98,93.6,93.73,20326.0,93.5503,93.5503,93.1721,93.3015,20326.0
2022-06-30 15:10:00,93.73,93.88,93.7,93.84,35179.0,93.3015,93.4508,93.2716,93.411,35179.0
2022-06-30 15:15:00,93.86,93.86,93.62,93.73,35295.0,93.4309,93.4309,93.192,93.3015,35295.0
2022-06-30 15:20:00,93.74,93.97,93.74,93.92,35371.0,93.3114,93.5404,93.3114,93.4906,35371.0
2022-06-30 15:25:00,93.92,94.19,93.92,94.16,30539.0,93.4906,93.7594,93.4906,93.7295,30539.0
2022-06-30 15:30:00,94.13,94.28,94.08,94.21,85743.0,93.6996,93.8489,93.6499,93.7793,85743.0
2022-06-30 15:35:00,94.2,94.52,94.13,94.33,38294.0,93.7693,94.0878,93.6996,93.8987,38294.0
2022-06-30 15:40:00,94.32,94.5,94.16,94.27,59615.0,93.8888,94.0679,93.7295,93.839,59615.0
2022-06-30 15:45:00,94.27,94.69,94.21,94.5,102711.0,93.839,94.2571,93.7793,94.0679,102711.0
2022-06-30 15:50:00,94.46,94.7,94.21,94.34,160017.0,94.0281,94.267,93.7793,93.9087,160017.0
2022-06-30 15:55:00,94.3,94.89,94.29,94.84,319893.0,93.8689,94.4562,93.8589,94.4064,319893.0
2022-07-01 09:30:00,94.64,95.84,94.64,95.31,58674.0,94.2073,95.4018,94.2073,94.8742,58674.0
2022-07-01 09:35:00,95.09,95.67,94.35,94.81,20808.0,94.6552,95.2326,93.9186,94.3765,20808.0
2022-07-01 09:40:00,94.81,95.64,94.81,95.16,30748.0,94.3765,95.2027,94.3765,94.7249,30748.0
2022-07-01 09:45:00,95.01,96.43,95.0,96.01,39773.0,94.5756,95.9891,94.5657,95.571,39773.0
2022-07-01 09:50:00,96.0,96.59,95.62,96.44,28605.0,95.5611,96.1484,95.1828,95.9991,28605.0
2022-07-01 09:55:00,96.53,96.84,95.97,96.18,20358.0,96.0887,96.3972,95.5312,95.7403,20358.0
2022-07-01 10:00:00,96.25,96.53,95.91,95.95,26873.0,95.8099,96.0887,95.4715,95.5113,26873.0
2022-07-01 10:05:00,95.95,96.66,95.95,96.64,34412.0,95.5113,96.2181,95.5113,96.1982,34412.0
2022-07-01 10:10:00,96.67,96.67,96.02,96.16,17241.0,96.228,96.228,95.581,95.7204,17241.0
2022-07-01 10:15:00,96.14,96.31,95.69,96.29,33912.0,95.7004,95.8697,95.2525,95.8498,33912.0
2022-07-01 10:20:00,96.25,96.39,95.93,96.2,26055.0,95.8099,95.9493,95.4914,95.7602,26055.0
2022-07-01 10:25:00,96.17,96.19,95.42,95.43,12969.0,95.7303,95.7502,94.9837,94.9937,12969.0
2022-07-01 10:30:00,95.48,95.52,94.88,94.93,15487.0,95.0435,95.0833,94.4462,94.496,15487.0
2022-07-01 10:35:00,94.97,94.98,94.1,94.18,16918.0,94.5358,94.5457,93.6698,93.7494,16918.0
2022-07-01 10:40:00,94.1,94.74,93.87,94.72,15304.0,93.6698,94.3068,93.4408,94.2869,15304.0
2022-07-01 10:45:00,94.68,95.43,94.65,95.37,29254.0,94.2471,94.9937,94.2173,94.934,29254.0
2022-07-01 10:50:00,95.37,95.37,94.85,95.09,14328.0,94.934,94.934,94.4163,94.6552,14328.0
2022-07-01 10:55:00,95.05,95.45,94.85,95.2,9029.0,94.6154,95.0136,94.4163,94.7647,9029.0
2022-07-01 11:00:00,95.17,95.37,95.08,95.33,15387.0,94.7349,94.934,94.6453,94.8941,15387.0
2022-07-01 11:05:00,95.31,96.06,95.3,95.89,16039.0,94.8742,95.6208,94.8643,95.4516,16039.0
2022-07-01 11:10:00,95.79,95.85,95.5,95.64,17478.0,95.352,95.4118,95.0634,95.2027,17478.0
2022-07-01 11:15:00,95.68,96.15,95.66,96.0,16530.0,95.2425,95.7104,95.2226,95.5611,16530.0
2022-07-01 11:20:00,95.91,96.12,95.78,96.0,33029.0,95.4715,95.6805,95.3421,95.5611,33029.0
2022-07-01 11:25:00,96.06,96.13,95.68,95.68,10613.0,95.6208,95.6905,95.2425,95.2425,10613.0
2022-07-01 11:30:00,95.72,96.04,95.71,95.85,8138.0,95.2824,95.6009,95.2724,95.4118,8138.0
2022-07-01 11:35:00,95.88,95.94,95.73,95.81,11064.0,95.4416,95.5014,95.2923,95.372,11064.0
2022-07-01 11:40:00,95.78,96.03,95.74,95.85,8031.0,95.3421,95.5909,95.3023,95.4118,8031.0
2022-07-01 11:45:00,95.77,96.13,95.74,95.93,9512.0,95.3321,95.6905,95.3023,95.4914,9512.0
2022-07-01 11:50:00,95.87,95.87,95.47,95.51,15044.0,95.4317,95.4317,95.0335,95.0733,15044.0
2022-07-01 11:55:00,95.49,95.6,95.41,95.59,13208.0,95.0534,95.1629,94.9738,95.153,13208.0
2022-07-01 12:00:00,95.64,95.79,95.54,95.79,5637.0,95.2027,95.352,95.1032,95.352,5637.0
2022-07-01 12:05:00,95.76,96.08,95.75,96.07,23772.0,95.3222,95.6407,95.3122,95.6308,23772.0
2022-07-01 12:10:00,96.06,96.12,95.9,96.04,9226.0,95.6208,95.6805,95.4615,95.6009,9226.0
2022-07-01 12:15:00,96.03,96.39,96.02,96.3,9379.0,95.5909,95.9493,95.581,95.8597,9379.0
2022-07-01 12:20:00,96.28,96.45,96.18,96.38,11220.0,95.8398,96.009,95.7403,95.9393,11220.0
2022-07-01 12:25:00,96.42,96.42,96.15,96.23,8963.0,95.9792,95.9792,95.7104,95.79,8963.0
2022-07-01 12:30:00,96.23,96.34,96.02,96.07,8866.0,95.79,95.8995,95.581,95.6308,8866.0
2022-07-01 12:35:00,96.09,96.09,95.82,95.82,12142.0,95.6507,95.6507,95.3819,95.3819,12142.0
2022-07-01 12:40:00,95.82,95.93,95.74,95.89,8351.0,95.3819,95.4914,95.3023,95.4516,8351.0
2022-07-01 12:45:00,95.76,95.9,95.67,95.86,7688.0,95.3222,95.4615,95.2326,95.4217,7688.0
2022-07-01 12:50:00,95.92,96.11,95.88,96.06,8280.0,95.4814,95.6706,95.4416,95.6208,8280.0
2022-07-01 12:55:00,96.07,96.12,95.62,95.63,11910.0,95.6308,95.6805,95.1828,95.1928,11910.0
2022-07-01 13:00:00,95.56,95.72,95.5,95.5,5832.0,95.1231,95.2824,95.0634,95.0634,5832.0
2022-07-01 13:05:00,95.51,95.53,95.28,95.4,14673.0,95.0733,95.0932,94.8444,94.9638,14673.0
2022-07-01 13:10:00,95.42,95.73,95.42,95.72,16183.0,94.9837,95.2923,94.9837,95.2824,16183.0
2022-07-01 13:15:00,95.76,95.87,95.59,95.8,8084.0,95.3222,95.4317,95.153,95.362,8084.0
2022-07-01 13:20:00,95.77,95.83,95.59,95.71,7271.0,95.3321,95.3919,95.153,95.2724,7271.0
2022-07-01 13:25:00,95.76,95.91,95.65,95.88,8718.0,95.3222,95.4715,95.2127,95.4416,8718.0
2022-07-01 13:30:00,95.91,96.09,95.79,95.82,7035.0,95.4715,95.6507,95.352,95.3819,7035.0
2022-07-01 13:35:00,95.76,96.14,95.7,96.06,28122.0,95.3222,95.7004,95.2625,95.6208,28122.0
2022-07-01 13:40:00,96.02,96.08,95.77,95.87,8130.0,95.581,95.6407,95.3321,95.4317,8130.0
2022-07-01 13:45:00,95.93,96.12,95.9,96.0,16462.0,95.4914,95.6805,95.4615,95.5611,16462.0
2022-07-01 13:50:00,96.01,96.28,95.96,96.13,7814.0,95.571,95.8398,95.5213,95.6905,7814.0
2022-07-01 13:55:00,96.19,96.41,96.16,96.41,8123.0,95.7502,95.9692,95.7204,95.9692,8123.0
2022-07-01 14:00:00,96.42,96.45,96.19,96.2,13198.0,95.9792,96.009,95.7502,95.7602,13198.0
2022-07-01 14:05:00,96.22,96.32,96.06,96.19,14984.0,95.7801,95.8796,95.6208,95.7502,14984.0
2022-07-01 14:10:00,96.18,96.38,96.11,96.35,16000.0,95.7403,95.9393,95.6706,95.9095,16000.0
2022-07-01 14:15:00,96.36,96.42,96.21,96.42,11590.0,95.9194,95.9792,95.7701,95.9792,11590.0
2022-07-01 14:20:00,96.43,96.45,96.29,96.45,18693.0,95.9891,96.009,95.8498,96.009,18693.0
2022-07-01 14:25:00,96.47,96.65,96.36,96.37,16537.0,96.0289,96.2081,95.9194,95.9294,16537.0
2022-07-01 14:30:00,96.42,96.66,96.42,96.66,6164.0,95.9792,96.2181,95.9792,96.2181,6164.0
2022-07-01 14:35:00,96.64,96.65,96.48,96.58,11673.0,96.1982,96.2081,96.0389,96.1384,11673.0
2022-07-01 14:40:00,96.59,96.63,96.51,96.51,8424.0,96.1484,96.1882,96.0688,96.0688,8424.0
2022-07-01 14:45:00,96.49,96.79,96.47,96.72,11920.0,96.0488,96.3475,96.0289,96.2778,11920.0
2022-07-01 14:50:00,96.73,96.75,96.26,96.29,21589.0,96.2877,96.3077,95.8199,95.8498,21589.0
2022-07-01 14:55:00,96.3,96.4,96.17,96.34,47402.0,95.8597,95.9593,95.7303,95.8995,47402.0
2022-07-01 15:00:00,96.35,96.44,96.0,96.12,16328.0,95.9095,95.9991,95.5611,95.6805,16328.0
2022-07-01 15:05:00,96.11,96.28,96.04,96.15,12888.0,95.6706,95.8398,95.6009,95.7104,12888.0
2022-07-01 15:10:00,96.13,96.29,96.07,96.12,18331.0,95.6905,95.8498,95.6308,95.6805,18331.0
2022-07-01 15:15:00,96.15,96.22,95.98,95.99,34180.0,95.7104,95.7801,95.5412,95.5511,34180.0
2022-07-01 15:20:00,95.98,96.03,95.75,95.89,46297.0,95.5412,95.5909,95.3122,95.4516,46297.0
2022-07-01 15:25:00,95.9,95.98,95.76,95.76,43826.0,95.4615,95.5412,95.3222,95.3222,43826.0
2022-07-01 15:30:00,95.79,96.08,95.76,95.95,39812.0,95.352,95.6407,95.3222,95.5113,39812.0
2022-07-01 15:35:00,95.97,96.13,95.89,96.13,40323.0,95.5312,95.6905,95.4516,95.6905,40323.0
2022-07-01 15:40:00,96.14,96.16,95.94,96.05,56247.0,95.7004,95.7204,95.5014,95.6109,56247.0
2022-07-01 15:45:00,96.03,96.37,95.94,96.36,61872.0,95.5909,95.9294,95.5014,95.9194,61872.0
2022-07-01 15:50:00,96.43,96.46,96.03,96.22,57338.0,95.9891,96.019,95.5909,95.7801,57338.0
2022-07-01 15:55:00,96.19,96.44,96.17,96.38,145584.0,95.7502,95.9991,95.7303,95.9393,145584.0
2022-07-05 09:30:00,93.59,93.74,92.21,92.65,76476.0,93.1621,93.3114,91.7884,92.2264,76476.0
2022-07-05 09:35:00,92.61,93.09,92.39,92.48,20416.0,92.1866,92.6644,91.9676,92.0572,20416.0
2022-07-05 09:40:00,92.55,93.12,92.02,93.11,40914.0,92.1269,92.6942,91.5993,92.6843,40914.0
2022-07-05 09:45:00,92.93,93.5,92.51,93.18,20695.0,92.5051,93.0725,92.087,92.754,20695.0
2022-07-05 09:50:00,93.24,93.4,92.61,92.63,19838.0,92.8137,92.973,92.1866,92.2065,19838.0
2022-07-05 09:55:00,92.6,92.65,91.84,92.52,44132.0,92.1766,92.2264,91.4201,92.097,44132.0
2022-07-05 10:00:00,92.47,93.07,91.82,91.9,33492.0,92.0472,92.6445,91.4002,91.4798,33492.0
2022-07-05 10:05:00,91.91,92.81,91.82,92.7,35312.0,91.4898,92.3857,91.4002,92.2762,35312.0
2022-07-05 10:10:00,92.63,93.77,92.43,93.73,47287.0,92.2065,93.3413,92.0074,93.3015,47287.0
2022-07-05 10:15:00,93.75,93.81,93.14,93.14,34754.0,93.3214,93.3811,92.7142,92.7142,34754.0
2022-07-05 10:20:00,93.15,93.47,93.01,93.18,25599.0,92.7241,93.0426,92.5848,92.754,25599.0
2022-07-05 10:25:00,93.14,93.38,93.0,93.33,11563.0,92.7142,92.9531,92.5748,92.9033,11563.0
2022-07-05 10:30:00,93.33,94.07,93.14,94.05,34654.0,92.9033,93.6399,92.7142,93.62,34654.0
2022-07-05 10:35:00,94.06,95.31,94.03,95.3,19753.0,93.63,94.8742,93.6001,94.8643,19753.0
2022-07-05 10:40:00,95.31,95.43,94.84,94.84,38622.0,94.8742,94.9937,94.4064,94.4064,38622.0
2022-07-05 10:45:00,94.81,94.86,94.39,94.54,20578.0,94.3765,94.4263,93.9584,94.1078,20578.0
2022-07-05 10:50:00,94.49,94.65,94.4,94.56,19263.0,94.058,94.2173,93.9684,94.1277,19263.0
2022-07-05 10:55:00,94.54,94.79,94.4,94.77,30846.0,94.1078,94.3566,93.9684,94.3367,30846.0
2022-07-05 11:00:00,94.8,94.9,94.5,94.89,27100.0,94.3666,94.4661,94.0679,94.4562,27100.0
2022-07-05 11:05:00,94.81,95.09,94.66,95.09,25471.0,94.3765,94.6552,94.2272,94.6552,25471.0
2022-07-05 11:10:00,95.14,95.16,94.69,94.95,35844.0,94.705,94.7249,94.2571,94.5159,35844.0
2022-07-05 11:15:00,94.88,95.0,94.7,94.85,14427.0,94.4462,94.5657,94.267,94.4163,14427.0
2022-07-05 11:20:00,94.9,95.15,94.82,94.92,11390.0,94.4661,94.715,94.3865,94.486,11390.0
2022-07-05 11:25:00,94.85,94.87,94.5,94.73,20944.0,94.4163,94.4362,94.0679,94.2969,20944.0
2022-07-05 11:30:00,94.79,94.85,94.41,94.59,10702.0,94.3566,94.4163,93.9784,94.1575,10702.0
2022-07-05 11:35:00,94.6,94.69,94.42,94.46,12335.0,94.1675,94.2571,93.9883,94.0281,12335.0
2022-07-05 11:40:00,94.46,95.05,94.46,94.98,14626.0,94.0281,94.6154,94.0281,94.5457,14626.0
2022-07-05 11:45:00,94.85,95.35,94.85,95.32,18101.0,94.4163,94.9141,94.4163,94.8842,18101.0
2022-07-05 11:50:00,95.35,95.83,95.35,95.81,18355.0,94.9141,95.3919,94.9141,95.372,18355.0
2022-07-05 11:55:00,95.84,96.04,95.71,95.9,30103.0,95.4018,95.6009,95.2724,95.4615,30103.0
2022-07-05 12:00:00,95.87,96.33,95.87,96.19,15380.0,95.4317,95.8896,95.4317,95.7502,15380.0
2022-07-05 12:05:00,96.25,96.5,95.98,96.5,21104.0,95.8099,96.0588,95.5412,96.0588,21104.0
2022-07-05 12:10:00,96.5,96.71,96.45,96.67,21858.0,96.0588,96.2678,96.009,96.228,21858.0
2022-07-05 12:15:00,96.67,96.75,96.48,96.73,14021.0,96.228,96.3077,96.0389,96.2877,14021.0
2022-07-05 12:20:00,96.75,97.1,96.73,97.06,10988.0,96.3077,96.6561,96.2877,96.6162,10988.0
2022-07-05 12:25:00,97.0,97.02,96.81,96.83,6968.0,96.5565,96.5764,96.3674,96.3873,6968.0
2022-07-05 12:30:00,96.84,96.93,96.62,96.69,10240.0,96.3972,96.4868,96.1782,96.2479,10240.0
2022-07-05 12:35:00,96.71,96.8,96.63,96.63,4165.0,96.2678,96.3574,96.1882,96.1882,4165.0
2022-07-05 12:40:00,96.65,96.7,96.28,96.34,7149.0,96.2081,96.2579,95.8398,95.8995,7149.0
2022-07-05 12:45:00,96.22,96.22,95.75,95.9,7889.0,95.7801,95.7801,95.3122,95.4615,7889.0
2022-07-05 12:50:00,95.93,95.95,95.75,95.86,7011.0,95.4914,95.5113,95.3122,95.4217,7011.0
2022-07-05 12:55:00,95.88,96.11,95.79,96.08,6527.0,95.4416,95.6706,95.352,95.6407,6527.0
2022-07-05 13:00:00,96.05,96.42,96.04,96.42,5503.0,95.6109,95.9792,95.6009,95.9792,5503.0
2022-07-05 13:05:00,96.47,96.47,96.16,96.35,5357.0,96.0289,96.0289,95.7204,95.9095,5357.0
2022-07-05 13:10:00,96.41,96.5,96.38,96.47,3535.0,95.9692,96.0588,95.9393,96.0289,3535.0
2022-07-05 13:15:00,96.49,96.75,96.43,96.69,5364.0,96.0488,96.3077,95.9891,96.2479,5364.0
2022-07-05 13:20:00,96.69,96.91,96.59,96.59,19023.0,96.2479,96.4669,96.1484,96.1484,19023.0
2022-07-05 13:25:00,96.64,97.19,96.52,97.11,18502.0,96.1982,96.7456,96.0787,96.666,18502.0
2022-07-05 13:30:00,97.05,97.55,97.04,97.54,21896.0,96.6063,97.104,96.5963,97.094,21896.0
2022-07-05 13:35:00,97.58,97.77,97.58,97.64,23822.0,97.1339,97.323,97.1339,97.1936,23822.0
2022-07-05 13:40:00,97.66,97.72,96.92,96.92,28529.0,97.2135,97.2732,96.4769,96.4769,28529.0
2022-07-05 13:45:00,96.93,96.95,96.76,96.81,10984.0,96.4868,96.5067,96.3176,96.3674,10984.0
2022-07-05 13:50:00,96.84,97.25,96.79,97.17,19689.0,96.3972,96.8054,96.3475,96.7257,19689.0
2022-07-05 13:55:00,97.16,97.16,96.71,96.75,13818.0,96.7158,96.7158,96.2678,96.3077,13818.0
2022-07-05 14:00:00,96.76,97.04,96.7,97.04,11357.0,96.3176,96.5963,96.2579,96.5963,11357.0
2022-07-05 14:05:00,97.06,97.1,96.79,96.86,4500.0,96.6162,96.6561,96.3475,96.4171,4500.0
2022-07-05 14:10:00,96.93,96.93,96.69,96.69,3655.0,96.4868,96.4868,96.2479,96.2479,3655.0
2022-07-05 14:15:00,96.67,96.69,96.18,96.46,8570.0,96.228,96.2479,95.7403,96.019,8570.0
2022-07-05 14:20:00,96.48,96.53,96.35,96.42,14485.0,96.0389,96.0887,95.9095,95.9792,14485.0
2022-07-05 14:25:00,96.44,96.57,96.4,96.45,21396.0,95.9991,96.1285,95.9593,96.009,21396.0
2022-07-05 14:30:00,96.5,96.89,96.48,96.88,23285.0,96.0588,96.447,96.0389,96.4371,23285.0
2022-07-05 14:35:00,96.95,97.09,96.88,97.07,5463.0,96.5067,96.6461,96.4371,96.6262,5463.0
2022-07-05 14:40:00,97.07,97.51,97.07,97.25,40745.0,96.6262,97.0642,96.6262,96.8054,40745.0
2022-07-05 14:45:00,97.28,97.3,96.87,96.89,41817.0,96.8352,96.8551,96.4271,96.447,41817.0
2022-07-05 14:50:00,96.87,97.0,96.74,97.0,18813.0,96.4271,96.5565,96.2977,96.5565,18813.0
2022-07-05 14:55:00,96.98,97.13,96.94,97.03,10750.0,96.5366,96.6859,96.4968,96.5864,10750.0
2022-07-05 15:00:00,97.06,97.06,96.76,96.87,19964.0,96.6162,96.6162,96.3176,96.4271,19964.0
2022-07-05 15:05:00,96.92,97.15,96.9,97.08,27445.0,96.4769,96.7058,96.457,96.6361,27445.0
2022-07-05 15:10:00,97.08,97.24,97.06,97.22,47673.0,96.6361,96.7954,96.6162,96.7755,47673.0
2022-07-05 15:15:00,97.23,97.23,96.93,96.95,34109.0,96.7855,96.7855,96.4868,96.5067,34109.0
2022-07-05 15:20:00,96.9,97.44,96.87,97.38,35433.0,96.457,96.9945,96.4271,96.9348,35433.0
2022-07-05 15:25:00,97.4,97.63,97.34,97.57,54776.0,96.9547,97.1836,96.895,97.1239,54776.0
2022-07-05 15:30:00,97.55,97.61,97.36,97.43,26286.0,97.104,97.1637,96.9149,96.9845,26286.0
2022-07-05 15:35:00,97.43,97.54,97.21,97.42,38422.0,96.9845,97.094,96.7655,96.9746,38422.0
2022-07-05 15:40:00,97.43,97.49,97.28,97.37,31788.0,96.9845,97.0443,96.8352,96.9248,31788.0
2022-07-05 15:45:00,97.34,97.38,97.12,97.32,32608.0,96.895,96.9348,96.676,96.875,32608.0
2022-07-05 15:50:00,97.31,97.31,97.03,97.16,45918.0,96.8651,96.8651,96.5864,96.7158,45918.0
2022-07-05 15:55:00,97.13,97.2,96.93,97.16,114631.0,96.6859,96.7556,96.4868,96.7158,114631.0
2022-07-06 09:30:00,97.12,97.82,96.36,97.18,27270.0,96.676,97.3728,95.9194,96.7357,27270.0
2022-07-06 09:35:00,97.05,97.21,95.9,96.34,14078.0,96.6063,96.7655,95.4615,95.8995,14078.0
2022-07-06 09:40:00,96.22,97.04,96.17,96.65,27068.0,95.7801,96.5963,95.7303,96.2081,27068.0
2022-07-06 09:45:00,96.66,96.81,95.88,95.9,15498.0,96.2181,96.3674,95.4416,95.4615,15498.0
2022-07-06 09:50:00,95.71,95.89,95.16,95.18,14513.0,95.2724,95.4516,94.7249,94.7448,14513.0
2022-07-06 09:55:00,95.2,95.39,94.91,95.12,21849.0,94.7647,94.9539,94.4761,94.6851,21849.0
2022-07-06 10:00:00,95.22,95.45,94.76,94.87,14908.0,94.7846,95.0136,94.3268,94.4362,14908.0
2022-07-06 10:05:00,94.77,95.94,94.73,95.85,40870.0,94.3367,95.5014,94.2969,95.4118,40870.0
2022-07-06 10:10:00,95.82,95.9,94.7,95.04,60415.0,95.3819,95.4615,94.267,94.6055,60415.0
2022-07-06 10:15:00,95.06,95.3,94.87,95.07,17095.0,94.6254,94.8643,94.4362,94.6353,17095.0
2022-07-06 10:20:00,95.05,95.33,94.99,95.28,28347.0,94.6154,94.8941,94.5557,94.8444,28347.0
2022-07-06 10:25:00,95.08,95.32,94.96,95.16,16723.0,94.6453,94.8842,94.5258,94.7249,16723.0
2022-07-06 10:30:00,95.17,95.36,94.81,94.98,13105.0,94.7349,94.924,94.3765,94.5457,13105.0
2022-07-06 10:35:00,95.02,95.43,94.85,95.36,9642.0,94.5856,94.9937,94.4163,94.924,9642.0
2022-07-06 10:40:00,95.23,95.86,95.01,95.84,8990.0,94.7946,95.4217,94.5756,95.4018,8990.0
2022-07-06 10:45:00,95.73,95.8,95.37,95.42,32608.0,95.2923,95.362,94.934,94.9837,32608.0
2022-07-06 10:50:00,95.35,95.51,95.15,95.51,3410.0,94.9141,95.0733,94.715,95.0733,3410.0
2022-07-06 10:55:00,95.4,95.43,95.14,95.33,25283.0,94.9638,94.9937,94.705,94.8941,25283.0
2022-07-06 11:00:00,95.37,95.47,94.65,94.73,14394.0,94.934,95.0335,94.2173,94.2969,14394.0
2022-07-06 11:05:00,94.63,94.86,94.62,94.62,9505.0,94.1973,94.4263,94.1874,94.1874,9505.0
2022-07-06 11:10:00,94.6,94.75,94.41,94.68,7506.0,94.1675,94.3168,93.9784,94.2471,7506.0
2022-07-06 11:15:00,94.6,94.81,94.6,94.69,9863.0,94.1675,94.3765,94.1675,94.2571,9863.0
2022-07-06 11:20:00,94.66,94.79,94.5,94.59,3817.0,94.2272,94.3566,94.0679,94.1575,3817.0
2022-07-06 11:25:00,94.55,94.57,93.65,93.77,32520.0,94.1177,94.1376,93.2218,93.3413,32520.0
2022-07-06 11:30:00,93.79,93.91,93.22,93.29,23857.0,93.3612,93.4806,92.7938,92.8635,23857.0
2022-07-06 11:35:00,93.29,93.71,93.26,93.71,12731.0,92.8635,93.2816,92.8336,93.2816,12731.0
2022-07-06 11:40:00,93.77,93.94,93.69,93.82,9532.0,93.3413,93.5105,93.2616,93.391,9532.0
2022-07-06 11:45:00,93.75,93.95,93.66,93.79,6390.0,93.3214,93.5205,93.2318,93.3612,6390.0
2022-07-06 11:50:00,93.83,93.99,93.58,93.73,18885.0,93.401,93.5603,93.1521,93.3015,18885.0
2022-07-06 11:55:00,93.82,93.96,93.76,93.82,6448.0,93.391,93.5304,93.3313,93.391,6448.0
2022-07-06 12:00:00,93.83,93.93,93.63,93.77,7572.0,93.401,93.5005,93.2019,93.3413,7572.0
2022-07-06 12:05:00,93.74,94.04,93.68,93.93,6297.0,93.3114,93.61,93.2517,93.5005,6297.0
2022-07-06 12:10:00,93.9,94.24,93.84,94.14,9544.0,93.4707,93.8091,93.411,93.7096,9544.0
2022-07-06 12:15:00,94.13,94.2,93.93,93.97,7387.0,93.6996,93.7693,93.5005,93.5404,7387.0
2022-07-06 12:20:00,93.97,94.02,93.53,93.55,7666.0,93.5404,93.5901,93.1024,93.1223,7666.0
2022-07-06 12:25:00,93.61,93.77,93.57,93.75,7953.0,93.182,93.3413,93.1422,93.3214,7953.0
2022-07-06 12:30:00,93.7,93.7,93.35,93.45,14838.0,93.2716,93.2716,92.9232,93.0227,14838.0
2022-07-06 12:35:00,93.42,93.62,93.41,93.57,4305.0,92.9929,93.192,92.9829,93.1422,4305.0
2022-07-06 12:40:00,93.62,93.78,93.61,93.72,6069.0,93.192,93.3512,93.182,93.2915,6069.0
2022-07-06 12:45:00,93.65,93.69,93.54,93.54,6967.0,93.2218,93.2616,93.1123,93.1123,6967.0
2022-07-06 12:50:00,93.48,93.54,93.34,93.54,7303.0,93.0526,93.1123,92.9132,93.1123,7303.0
2022-07-06 12:55:00,93.48,93.67,93.48,93.64,10524.0,93.0526,93.2417,93.0526,93.2119,10524.0
2022-07-06 13:00:00,93.64,93.73,93.61,93.66,8765.0,93.2119,93.3015,93.182,93.2318,8765.0
2022-07-06 13:05:00,93.67,93.92,93.67,93.89,8481.0,93.2417,93.4906,93.2417,93.4607,8481.0
2022-07-06 13:10:00,93.85,93.91,93.8,93.83,7296.0,93.4209,93.4806,93.3711,93.401,7296.0
2022-07-06 13:15:00,93.86,93.87,93.71,93.77,6789.0,93.4309,93.4408,93.2816,93.3413,6789.0
2022-07-06 13:20:00,93.78,93.8,93.62,93.66,6783.0,93.3512,93.3711,93.192,93.2318,6783.0
2022-07-06 13:25:00,93.63,93.65,93.48,93.51,7040.0,93.2019,93.2218,93.0526,93.0825,7040.0
2022-07-06 13:30:00,93.52,93.61,93.46,93.58,6177.0,93.0924,93.182,93.0327,93.1521,6177.0
2022-07-06 13:35:00,93.58,93.67,93.57,93.66,8500.0,93.1521,93.2417,93.1422,93.2318,8500.0
2022-07-06 13:40:00,93.69,93.69,93.53,93.58,22899.0,93.2616,93.2616,93.1024,93.1521,22899.0
2022-07-06 13:45:00,93.57,93.68,93.55,93.65,8284.0,93.1422,93.2517,93.1223,93.2218,8284.0
2022-07-06 13:50:00,93.68,93.72,93.65,93.69,5121.0,93.2517,93.2915,93.2218,93.2616,5121.0
2022-07-06 13:55:00,93.68,93.84,93.66,93.69,5831.0,93.2517,93.411,93.2318,93.2616,5831.0
2022-07-06 14:00:00,93.68,93.85,93.36,93.57,40152.0,93.2517,93.4209,92.9332,93.1422,40152.0
2022-07-06 14:05:00,93.7,94.38,93.7,93.94,18185.0,93.2716,93.9485,93.2716,93.5105,18185.0
2022-07-06 14:10:00,93.92,93.96,93.27,93.73,7588.0,93.4906,93.5304,92.8436,93.3015,7588.0
2022-07-06 14:15:00,93.61,93.68,93.46,93.47,8807.0,93.182,93.2517,93.0327,93.0426,8807.0
2022-07-06 14:20:00,93.52,93.66,93.41,93.57,6812.0,93.0924,93.2318,92.9829,93.1422,6812.0
2022-07-06 14:25:00,93.56,94.02,93.33,94.01,11766.0,93.1322,93.5901,92.9033,93.5802,11766.0
2022-07-06 14:30:00,94.03,94.3,93.87,94.17,17104.0,93.6001,93.8689,93.4408,93.7394,17104.0
2022-07-06 14:35:00,94.22,94.29,93.7,93.76,8212.0,93.7892,93.8589,93.2716,93.3313,8212.0
2022-07-06 14:40:00,93.8,94.26,93.8,94.21,17914.0,93.3711,93.829,93.3711,93.7793,17914.0
2022-07-06 14:45:00,94.3,94.37,93.98,94.0,10663.0,93.8689,93.9385,93.5503,93.5702,10663.0
2022-07-06 14:50:00,93.93,93.98,93.83,93.91,9401.0,93.5005,93.5503,93.401,93.4806,9401.0
2022-07-06 14:55:00,93.87,94.15,93.78,94.14,11965.0,93.4408,93.7195,93.3512,93.7096,11965.0
2022-07-06 15:00:00,94.15,94.17,93.97,94.05,8347.0,93.7195,93.7394,93.5404,93.62,8347.0
2022-07-06 15:05:00,94.06,94.06,93.84,94.01,6674.0,93.63,93.63,93.411,93.5802,6674.0
2022-07-06 15:10:00,94.01,94.2,93.98,94.16,4455.0,93.5802,93.7693,93.5503,93.7295,4455.0
2022-07-06 15:15:00,94.18,94.42,94.05,94.31,8022.0,93.7494,93.9883,93.62,93.8788,8022.0
2022-07-06 15:20:00,94.31,94.63,94.29,94.63,9823.0,93.8788,94.1973,93.8589,94.1973,9823.0
2022-07-06 15:25:00,94.62,94.73,94.5,94.61,18199.0,94.1874,94.2969,94.0679,94.1774,18199.0
2022-07-06 15:30:00,94.57,94.59,94.34,94.48,20316.0,94.1376,94.1575,93.9087,94.048,20316.0
2022-07-06 15:35:00,94.45,94.65,94.39,94.44,36567.0,94.0182,94.2173,93.9584,94.0082,36567.0
2022-07-06 15:40:00,94.42,94.46,94.19,94.25,22395.0,93.9883,94.0281,93.7594,93.8191,22395.0
2022-07-06 15:45:00,94.26,94.29,94.11,94.16,23552.0,93.829,93.8589,93.6797,93.7295,23552.0
2022-07-06 15:50:00,94.22,94.24,93.73,93.73,31730.0,93.7892,93.8091,93.3015,93.3015,31730.0
2022-07-06 15:55:00,93.72,94.0,93.71,93.86,88914.0,93.2915,93.5702,93.2816,93.4309,88914.0
2022-07-07 09:30:00,96.03,96.03,95.16,95.68,59698.0,95.5909,95.5909,94.7249,95.2425,59698.0
2022-07-07 09:35:00,95.7,96.51,95.12,95.29,24910.0,95.2625,96.0688,94.6851,94.8543,24910.0
2022-07-07 09:40:00,95.36,96.56,94.93,96.31,36632.0,94.924,96.1185,94.496,95.8697,36632.0
2022-07-07 09:45:00,96.41,96.6,95.77,96.29,30914.0,95.9692,96.1583,95.3321,95.8498,30914.0
2022-07-07 09:50:00,96.31,96.53,96.0,96.43,7568.0,95.8697,96.0887,95.5611,95.9891,7568.0
2022-07-07 09:55:00,96.38,96.38,95.87,95.93,6676.0,95.9393,95.9393,95.4317,95.4914,6676.0
2022-07-07 10:00:00,95.88,95.95,94.94,95.02,36686.0,95.4416,95.5113,94.5059,94.5856,36686.0
2022-07-07 10:05:00,95.03,95.43,94.77,95.39,31378.0,94.5955,94.9937,94.3367,94.9539,31378.0
2022-07-07 10:10:00,95.39,95.71,94.63,94.82,20032.0,94.9539,95.2724,94.1973,94.3865,20032.0
2022-07-07 10:15:00,94.87,95.06,94.71,94.74,32970.0,94.4362,94.6254,94.277,94.3068,32970.0
2022-07-07 10:20:00,94.74,94.77,94.44,94.77,12062.0,94.3068,94.3367,94.0082,94.3367,12062.0
2022-07-07 10:25:00,94.73,95.18,94.73,95.08,17314.0,94.2969,94.7448,94.2969,94.6453,17314.0
2022-07-07 10:30:00,95.13,95.57,95.01,95.4,15957.0,94.6951,95.133,94.5756,94.9638,15957.0
2022-07-07 10:35:00,95.4,95.43,95.24,95.41,6565.0,94.9638,94.9937,94.8046,94.9738,6565.0
2022-07-07 10:40:00,95.5,95.61,95.32,95.34,39391.0,95.0634,95.1729,94.8842,94.9041,39391.0
2022-07-07 10:45:00,95.24,95.54,95.19,95.52,8295.0,94.8046,95.1032,94.7548,95.0833,8295.0
2022-07-07 10:50:00,95.51,95.86,95.45,95.81,14910.0,95.0733,95.4217,95.0136,95.372,14910.0
2022-07-07 10:55:00,95.79,95.79,95.61,95.72,13297.0,95.352,95.352,95.1729,95.2824,13297.0
2022-07-07 11:00:00,95.81,96.0,95.73,95.99,10469.0,95.372,95.5611,95.2923,95.5511,10469.0
2022-07-07 11:05:00,95.99,96.03,95.77,95.77,8835.0,95.5511,95.5909,95.3321,95.3321,8835.0
2022-07-07 11:10:00,95.76,95.8,95.65,95.69,13977.0,95.3222,95.362,95.2127,95.2525,13977.0
2022-07-07 11:15:00,95.7,95.8,95.5,95.55,13993.0,95.2625,95.362,95.0634,95.1131,13993.0
2022-07-07 11:20:00,95.56,95.59,95.21,95.41,15869.0,95.1231,95.153,94.7747,94.9738,15869.0
2022-07-07 11:25:00,95.35,95.46,95.18,95.38,14334.0,94.9141,95.0236,94.7448,94.9439,14334.0
2022-07-07 11:30:00,95.42,95.58,95.32,95.58,9033.0,94.9837,95.143,94.8842,95.143,9033.0
2022-07-07 11:35:00,95.55,95.69,95.53,95.57,6143.0,95.1131,95.2525,95.0932,95.133,6143.0
2022-07-07 11:40:00,95.57,95.72,95.56,95.69,5423.0,95.133,95.2824,95.1231,95.2525,5423.0
2022-07-07 11:45:00,95.71,95.78,95.48,95.49,6376.0,95.2724,95.3421,95.0435,95.0534,6376.0
2022-07-07 11:50:00,95.5,95.57,95.42,95.49,7771.0,95.0634,95.133,94.9837,95.0534,7771.0
2022-07-07 11:55:00,95.49,95.75,95.48,95.73,5672.0,95.0534,95.3122,95.0435,95.2923,5672.0
2022-07-07 12:00:00,95.74,95.82,95.66,95.81,6474.0,95.3023,95.3819,95.2226,95.372,6474.0
2022-07-07 12:05:00,95.74,95.74,95.61,95.69,8590.0,95.3023,95.3023,95.1729,95.2525,8590.0
2022-07-07 12:10:00,95.67,95.78,95.62,95.7,10291.0,95.2326,95.3421,95.1828,95.2625,10291.0
2022-07-07 12:15:00,95.68,95.69,95.58,95.62,13695.0,95.2425,95.2525,95.143,95.1828,13695.0
2022-07-07 12:20:00,95.66,95.66,95.52,95.58,6669.0,95.2226,95.2226,95.0833,95.143,6669.0
2022-07-07 12:25:00,95.55,95.56,95.32,95.45,10667.0,95.1131,95.1231,94.8842,95.0136,10667.0
2022-07-07 12:30:00,95.47,95.64,95.47,95.62,6548.0,95.0335,95.2027,95.0335,95.1828,6548.0
2022-07-07 12:35:00,95.62,95.66,95.6,95.6,6125.0,95.1828,95.2226,95.1629,95.1629,6125.0
2022-07-07 12:40:00,95.58,95.72,95.55,95.7,21754.0,95.143,95.2824,95.1131,95.2625,21754.0
2022-07-07 12:45:00,95.72,95.76,95.62,95.65,12388.0,95.2824,95.3222,95.1828,95.2127,12388.0
2022-07-07 12:50:00,95.65,95.77,95.59,95.65,7438.0,95.2127,95.3321,95.153,95.2127,7438.0
2022-07-07 12:55:00,95.68,95.73,95.56,95.6,15280.0,95.2425,95.2923,95.1231,95.1629,15280.0
2022-07-07 13:00:00,95.69,95.8,95.68,95.79,10120.0,95.2525,95.362,95.2425,95.352,10120.0
2022-07-07 13:05:00,95.77,95.97,95.75,95.85,9340.0,95.3321,95.5312,95.3122,95.4118,9340.0
2022-07-07 13:10:00,95.85,95.9,95.65,95.65,12157.0,95.4118,95.4615,95.2127,95.2127,12157.0
2022-07-07 13:15:00,95.67,95.68,95.56,95.66,5925.0,95.2326,95.2425,95.1231,95.2226,5925.0
2022-07-07 13:20:00,95.68,95.71,95.63,95.66,4600.0,95.2425,95.2724,95.1928,95.2226,4600.0
2022-07-07 13:25:00,95.69,95.92,95.69,95.85,15878.0,95.2525,95.4814,95.2525,95.4118,15878.0
2022-07-07 13:30:00,95.89,96.0,95.79,95.91,18762.0,95.4516,95.5611,95.352,95.4715,18762.0
2022-07-07 13:35:00,95.96,96.0,95.87,95.89,7950.0,95.5213,95.5611,95.4317,95.4516,7950.0
2022-07-07 13:40:00,95.99,96.12,95.99,96.08,16092.0,95.5511,95.6805,95.5511,95.6407,16092.0
2022-07-07 13:45:00,96.08,96.11,96.02,96.07,10958.0,95.6407,95.6706,95.581,95.6308,10958.0
2022-07-07 13:50:00,96.12,96.12,96.0,96.07,6259.0,95.6805,95.6805,95.5611,95.6308,6259.0
2022-07-07 13:55:00,96.16,96.39,96.14,96.38,16968.0,95.7204,95.9493,95.7004,95.9393,16968.0
2022-07-07 14:00:00,96.39,96.6,96.38,96.6,24000.0,95.9493,96.1583,95.9393,96.1583,24000.0
2022-07-07 14:05:00,96.63,96.8,96.62,96.72,34325.0,96.1882,96.3574,96.1782,96.2778,34325.0
2022-07-07 14:10:00,96.74,96.85,96.67,96.85,12677.0,96.2977,96.4072,96.228,96.4072,12677.0
2022-07-07 14:15:00,96.82,96.86,96.7,96.72,6337.0,96.3773,96.4171,96.2579,96.2778,6337.0
2022-07-07 14:20:00,96.74,96.87,96.74,96.82,16069.0,96.2977,96.4271,96.2977,96.3773,16069.0
2022-07-07 14:25:00,96.82,97.06,96.82,97.0,15781.0,96.3773,96.6162,96.3773,96.5565,15781.0
2022-07-07 14:30:00,96.98,97.09,96.94,96.94,8442.0,96.5366,96.6461,96.4968,96.4968,8442.0
2022-07-07 14:35:00,96.91,96.93,96.71,96.71,10032.0,96.4669,96.4868,96.2678,96.2678,10032.0
2022-07-07 14:40:00,96.71,96.72,96.48,96.57,7788.0,96.2678,96.2778,96.0389,96.1285,7788.0
2022-07-07 14:45:00,96.58,96.75,96.56,96.73,8630.0,96.1384,96.3077,96.1185,96.2877,8630.0
2022-07-07 14:50:00,96.71,96.74,96.62,96.72,4900.0,96.2678,96.2977,96.1782,96.2778,4900.0
2022-07-07 14:55:00,96.73,96.78,96.68,96.75,3862.0,96.2877,96.3375,96.238,96.3077,3862.0
2022-07-07 15:00:00,96.73,96.81,96.71,96.8,8718.0,96.2877,96.3674,96.2678,96.3574,8718.0
2022-07-07 15:05:00,96.8,97.07,96.79,97.04,13403.0,96.3574,96.6262,96.3475,96.5963,13403.0
2022-07-07 15:10:00,97.04,97.04,96.93,97.0,10028.0,96.5963,96.5963,96.4868,96.5565,10028.0
2022-07-07 15:15:00,96.99,97.05,96.89,96.92,11759.0,96.5466,96.6063,96.447,96.4769,11759.0
2022-07-07 15:20:00,96.9,96.96,96.79,96.86,20937.0,96.457,96.5167,96.3475,96.4171,20937.0
2022-07-07 15:25:00,96.85,96.86,96.6,96.69,13901.0,96.4072,96.4171,96.1583,96.2479,13901.0
2022-07-07 15:30:00,96.68,96.95,96.68,96.92,17287.0,96.238,96.5067,96.238,96.4769,17287.0
2022-07-07 15:35:00,96.94,97.08,96.77,96.78,33073.0,96.4968,96.6361,96.3276,96.3375,33073.0
2022-07-07 15:40:00,96.75,96.96,96.73,96.89,25060.0,96.3077,96.5167,96.2877,96.447,25060.0
2022-07-07 15:45:00,96.89,96.93,96.76,96.8,36409.0,96.447,96.4868,96.3176,96.3574,36409.0
2022-07-07 15:50:00,96.81,96.9,96.56,96.66,44521.0,96.3674,96.457,96.1185,96.2181,44521.0
2022-07-07 15:55:00,96.69,96.81,96.65,96.68,87219.0,96.2479,96.3674,96.2081,96.238,87219.0
2022-07-08 09:30:00,94.92,95.26,94.2,94.59,51884.0,94.486,94.8245,93.7693,94.1575,51884.0
2022-07-08 09:35:00,94.6,95.21,94.55,94.97,26244.0,94.1675,94.7747,94.1177,94.5358,26244.0
2022-07-08 09:40:00,94.95,95.34,94.74,95.06,16240.0,94.5159,94.9041,94.3068,94.6254,16240.0
2022-07-08 09:45:00,95.02,95.31,93.97,93.97,25190.0,94.5856,94.8742,93.5404,93.5404,25190.0
2022-07-08 09:50:00,93.97,94.0,93.27,93.4,29367.0,93.5404,93.5702,92.8436,92.973,29367.0
2022-07-08 09:55:00,93.36,93.57,92.76,92.92,29287.0,92.9332,93.1422,92.3359,92.4952,29287.0
2022-07-08 10:00:00,92.87,92.98,92.57,92.96,41654.0,92.4454,92.5549,92.1468,92.535,41654.0
2022-07-08 10:05:00,92.86,92.86,92.45,92.75,28119.0,92.4354,92.4354,92.0273,92.3259,28119.0
2022-07-08 10:10:00,92.76,93.39,92.61,93.26,15192.0,92.3359,92.963,92.1866,92.8336,15192.0
2022-07-08 10:15:00,93.29,93.98,93.29,93.85,12332.0,92.8635,93.5503,92.8635,93.4209,12332.0
2022-07-08 10:20:00,93.73,93.85,93.55,93.84,12154.0,93.3015,93.4209,93.1223,93.411,12154.0
2022-07-08 10:25:00,93.8,94.62,93.8,94.38,13840.0,93.3711,94.1874,93.3711,93.9485,13840.0
2022-07-08 10:30:00,94.42,94.54,94.34,94.36,5814.0,93.9883,94.1078,93.9087,93.9286,5814.0
2022-07-08 10:35:00,94.41,94.9,94.39,94.9,11201.0,93.9784,94.4661,93.9584,94.4661,11201.0
2022-07-08 10:40:00,94.86,95.35,94.78,95.35,21845.0,94.4263,94.9141,94.3467,94.9141,21845.0
2022-07-08 10:45:00,95.36,95.57,95.21,95.25,21568.0,94.924,95.133,94.7747,94.8145,21568.0
2022-07-08 10:50:00,95.25,95.46,94.92,94.95,19897.0,94.8145,95.0236,94.486,94.5159,19897.0
2022-07-08 10:55:00,95.02,95.38,95.01,95.16,5663.0,94.5856,94.9439,94.5756,94.7249,5663.0
2022-07-08 11:00:00,95.17,95.57,95.13,95.57,9413.0,94.7349,95.133,94.6951,95.133,9413.0
2022-07-08 11:05:00,95.55,95.96,95.42,95.95,33069.0,95.1131,95.5213,94.9837,95.5113,33069.0
2022-07-08 11:10:00,95.95,96.1,95.89,95.92,13043.0,95.5113,95.6606,95.4516,95.4814,13043.0
2022-07-08 11:15:00,95.93,96.24,95.93,96.03,15726.0,95.4914,95.8,95.4914,95.5909,15726.0
2022-07-08 11:20:00,96.05,96.45,96.05,96.45,23861.0,95.6109,96.009,95.6109,96.009,23861.0
2022-07-08 11:25:00,96.45,96.53,96.41,96.5,18893.0,96.009,96.0887,95.9692,96.0588,18893.0
2022-07-08 11:30:00,96.48,96.55,96.22,96.22,15628.0,96.0389,96.1086,95.7801,95.7801,15628.0
2022-07-08 11:35:00,96.24,96.27,96.09,96.2,11040.0,95.8,95.8298,95.6507,95.7602,11040.0
2022-07-08 11:40:00,96.14,96.19,95.9,95.97,10313.0,95.7004,95.7502,95.4615,95.5312,10313.0
2022-07-08 11:45:00,95.98,95.98,95.5,95.5,16011.0,95.5412,95.5412,95.0634,95.0634,16011.0
2022-07-08 11:50:00,95.43,95.7,95.43,95.67,5552.0,94.9937,95.2625,94.9937,95.2326,5552.0
2022-07-08 11:55:00,95.59,95.81,95.56,95.77,5700.0,95.153,95.372,95.1231,95.3321,5700.0
2022-07-08 12:00:00,95.76,95.76,95.27,95.27,3740.0,95.3222,95.3222,94.8344,94.8344,3740.0
2022-07-08 12:05:00,95.25,95.25,95.04,95.09,17184.0,94.8145,94.8145,94.6055,94.6552,17184.0
2022-07-08 12:10:00,95.07,95.11,94.98,95.07,8870.0,94.6353,94.6752,94.5457,94.6353,8870.0
2022-07-08 12:15:00,95.01,95.23,94.96,95.23,6761.0,94.5756,94.7946,94.5258,94.7946,6761.0
2022-07-08 12:20:00,95.21,95.32,94.93,94.94,5005.0,94.7747,94.8842,94.496,94.5059,5005.0
2022-07-08 12:25:00,95.0,95.01,94.59,94.59,7441.0,94.5657,94.5756,94.1575,94.1575,7441.0
2022-07-08 12:30:00,94.57,94.66,94.49,94.6,8761.0,94.1376,94.2272,94.058,94.1675,8761.0
2022-07-08 12:35:00,94.66,94.72,94.53,94.53,7390.0,94.2272,94.2869,94.0978,94.0978,7390.0
2022-07-08 12:40:00,94.46,94.46,94.29,94.39,3160.0,94.0281,94.0281,93.8589,93.9584,3160.0
2022-07-08 12:45:00,94.4,94.52,94.24,94.52,3174.0,93.9684,94.0878,93.8091,94.0878,3174.0
2022-07-08 12:50:00,94.52,94.52,94.34,94.43,2011.0,94.0878,94.0878,93.9087,93.9983,2011.0
2022-07-08 12:55:00,94.5,94.5,94.37,94.44,8070.0,94.0679,94.0679,93.9385,94.0082,8070.0
2022-07-08 13:00:00,94.44,94.48,94.19,94.24,8751.0,94.0082,94.048,93.7594,93.8091,8751.0
2022-07-08 13:05:00,94.26,94.54,94.26,94.51,4750.0,93.829,94.1078,93.829,94.0779,4750.0
2022-07-08 13:10:00,94.51,94.66,94.48,94.59,2656.0,94.0779,94.2272,94.048,94.1575,2656.0
2022-07-08 13:15:00,94.55,94.55,94.25,94.3,3232.0,94.1177,94.1177,93.8191,93.8689,3232.0
2022-07-08 13:20:00,94.24,94.36,94.2,94.36,6977.0,93.8091,93.9286,93.7693,93.9286,6977.0
2022-07-08 13:25:00,94.38,94.62,94.34,94.57,10664.0,93.9485,94.1874,93.9087,94.1376,10664.0
2022-07-08 13:30:00,94.56,94.59,94.42,94.57,12610.0,94.1277,94.1575,93.9883,94.1376,12610.0
2022-07-08 13:35:00,94.62,94.99,94.6,94.99,15848.0,94.1874,94.5557,94.1675,94.5557,15848.0
2022-07-08 13:40:00,94.96,95.29,94.96,95.25,14318.0,94.5258,94.8543,94.5258,94.8145,14318.0
2022-07-08 13:45:00,95.25,95.44,95.06,95.36,24689.0,94.8145,95.0036,94.6254,94.924,24689.0
2022-07-08 13:50:00,95.4,95.56,95.35,95.41,13198.0,94.9638,95.1231,94.9141,94.9738,13198.0
2022-07-08 13:55:00,95.41,95.45,95.21,95.21,26463.0,94.9738,95.0136,94.7747,94.7747,26463.0
2022-07-08 14:00:00,95.31,95.45,95.2,95.34,18133.0,94.8742,95.0136,94.7647,94.9041,18133.0
2022-07-08 14:05:00,95.31,95.58,95.25,95.49,7760.0,94.8742,95.143,94.8145,95.0534,7760.0
2022-07-08 14:10:00,95.51,95.56,95.38,95.45,3810.0,95.0733,95.1231,94.9439,95.0136,3810.0
2022-07-08 14:15:00,95.44,95.45,95.29,95.44,5845.0,95.0036,95.0136,94.8543,95.0036,5845.0
2022-07-08 14:20:00,95.43,95.57,95.42,95.5,6815.0,94.9937,95.133,94.9837,95.0634,6815.0
2022-07-08 14:25:00,95.45,95.54,95.39,95.53,7161.0,95.0136,95.1032,94.9539,95.0932,7161.0
2022-07-08 14:30:00,95.53,95.76,95.5,95.75,9520.0,95.0932,95.3222,95.0634,95.3122,9520.0
2022-07-08 14:35:00,95.74,95.79,95.68,95.75,6021.0,95.3023,95.352,95.2425,95.3122,6021.0
2022-07-08 14:40:00,95.72,95.72,95.56,95.64,3475.0,95.2824,95.2824,95.1231,95.2027,3475.0
2022-07-08 14:45:00,95.67,95.67,95.42,95.46,9441.0,95.2326,95.2326,94.9837,95.0236,9441.0
2022-07-08 14:50:00,95.47,95.54,95.26,95.28,4701.0,95.0335,95.1032,94.8245,94.8444,4701.0
2022-07-08 14:55:00,95.27,95.46,95.25,95.42,6702.0,94.8344,95.0236,94.8145,94.9837,6702.0
2022-07-08 15:00:00,95.4,95.42,95.23,95.42,9848.0,94.9638,94.9837,94.7946,94.9837,9848.0
2022-07-08 15:05:00,95.4,95.43,95.22,95.22,4527.0,94.9638,94.9937,94.7846,94.7846,4527.0
2022-07-08 15:10:00,95.22,95.33,95.18,95.26,6102.0,94.7846,94.8941,94.7448,94.8245,6102.0
2022-07-08 15:15:00,95.29,95.31,95.16,95.2,6241.0,94.8543,94.8742,94.7249,94.7647,6241.0
2022-07-08 15:20:00,95.19,95.39,95.14,95.17,10849.0,94.7548,94.9539,94.705,94.7349,10849.0
2022-07-08 15:25:00,95.15,95.18,95.08,95.16,8818.0,94.715,94.7448,94.6453,94.7249,8818.0
2022-07-08 15:30:00,95.15,95.15,94.91,95.01,15331.0,94.715,94.715,94.4761,94.5756,15331.0
2022-07-08 15:35:00,95.02,95.09,94.85,95.02,12901.0,94.5856,94.6552,94.4163,94.5856,12901.0
2022-07-08 15:40:00,95.03,95.19,94.94,95.17,28472.0,94.5955,94.7548,94.5059,94.7349,28472.0
2022-07-08 15:45:00,95.14,95.18,94.95,94.97,32056.0,94.705,94.7448,94.5159,94.5358,32056.0
2022-07-08 15:50:00,94.97,95.11,94.81,94.85,44532.0,94.5358,94.6752,94.3765,94.4163,44532.0
2022-07-08 15:55:00,94.85,95.01,94.81,94.87,89159.0,94.4163,94.5756,94.3765,94.4362,89159.0
2022-07-11 09:30:00,93.22,94.07,92.71,93.58,43252.0,92.7938,93.6399,92.2861,93.1521,43252.0
2022-07-11 09:35:00,93.36,93.39,92.55,92.79,34261.0,92.9332,92.963,92.1269,92.3658,34261.0
2022-07-11 09:40:00,92.74,92.74,91.82,91.82,41368.0,92.316,92.316,91.4002,91.4002,41368.0
2022-07-11 09:45:00,91.77,91.88,91.18,91.23,31303.0,91.3504,91.4599,90.7631,90.8129,31303.0
2022-07-11 09:50:00,91.27,91.33,90.9,91.22,17254.0,90.8527,90.9124,90.4844,90.8029,17254.0
2022-07-11 09:55:00,91.35,92.14,91.29,91.66,30680.0,90.9323,91.7187,90.8726,91.2409,30680.0
2022-07-11 10:00:00,91.53,91.68,91.22,91.59,15293.0,91.1115,91.2608,90.8029,91.1712,15293.0
2022-07-11 10:05:00,91.5,91.75,91.28,91.45,16409.0,91.0817,91.3305,90.8627,91.0319,16409.0
2022-07-11 10:10:00,91.36,92.25,91.36,91.93,35086.0,90.9423,91.8282,90.9423,91.5097,35086.0
2022-07-11 10:15:00,91.9,92.22,91.84,92.02,13569.0,91.4798,91.7984,91.4201,91.5993,13569.0
2022-07-11 10:20:00,92.03,92.22,91.69,91.84,9182.0,91.6092,91.7984,91.2708,91.4201,9182.0
2022-07-11 10:25:00,92.04,92.05,91.57,91.68,15957.0,91.6192,91.6291,91.1513,91.2608,15957.0
2022-07-11 10:30:00,91.63,91.87,91.43,91.5,15842.0,91.2111,91.45,91.012,91.0817,15842.0
2022-07-11 10:35:00,91.49,91.64,91.37,91.51,49547.0,91.0717,91.221,90.9523,91.0916,49547.0
2022-07-11 10:40:00,91.55,91.93,91.34,91.4,17198.0,91.1314,91.5097,90.9224,90.9821,17198.0
2022-07-11 10:45:00,91.4,91.51,91.18,91.31,19352.0,90.9821,91.0916,90.7631,90.8925,19352.0
2022-07-11 10:50:00,91.35,91.44,91.28,91.43,7015.0,90.9323,91.0219,90.8627,91.012,7015.0
2022-07-11 10:55:00,91.44,91.44,90.93,90.93,10573.0,91.0219,91.0219,90.5143,90.5143,10573.0
2022-07-11 11:00:00,90.91,91.07,90.79,90.94,12483.0,90.4944,90.6536,90.3749,90.5242,12483.0
2022-07-11 11:05:00,91.02,91.17,90.91,91.14,6781.0,90.6039,90.7532,90.4944,90.7233,6781.0
2022-07-11 11:10:00,91.14,91.33,91.05,91.33,6277.0,90.7233,90.9124,90.6337,90.9124,6277.0
2022-07-11 11:15:00,91.42,91.5,91.13,91.16,5699.0,91.002,91.0817,90.7133,90.7432,5699.0
2022-07-11 11:20:00,91.14,91.16,91.0,91.0,6159.0,90.7233,90.7432,90.5839,90.5839,6159.0
2022-07-11 11:25:00,91.1,91.41,91.07,91.3,6279.0,90.6835,90.9921,90.6536,90.8826,6279.0
2022-07-11 11:30:00,91.35,91.42,91.23,91.31,5009.0,90.9323,91.002,90.8129,90.8925,5009.0
2022-07-11 11:35:00,91.34,91.37,91.1,91.11,8821.0,90.9224,90.9523,90.6835,90.6934,8821.0
2022-07-11 11:40:00,91.08,91.2,91.06,91.09,6556.0,90.6636,90.783,90.6437,90.6735,6556.0
2022-07-11 11:45:00,91.05,91.2,91.05,91.2,5025.0,90.6337,90.783,90.6337,90.783,5025.0
2022-07-11 11:50:00,91.2,91.24,91.05,91.07,12308.0,90.783,90.8228,90.6337,90.6536,12308.0
2022-07-11 11:55:00,91.1,91.1,90.84,90.86,10542.0,90.6835,90.6835,90.4247,90.4446,10542.0
2022-07-11 12:00:00,90.88,90.92,90.66,90.76,13623.0,90.4645,90.5043,90.2455,90.345,13623.0
2022-07-11 12:05:00,90.73,90.76,90.57,90.73,15830.0,90.3152,90.345,90.1559,90.3152,15830.0
2022-07-11 12:10:00,90.7,91.04,90.7,91.04,4518.0,90.2853,90.6238,90.2853,90.6238,4518.0
2022-07-11 12:15:00,91.02,91.27,91.01,91.13,8195.0,90.6039,90.8527,90.5939,90.7133,8195.0
2022-07-11 12:20:00,91.1,91.11,90.8,90.82,5803.0,90.6835,90.6934,90.3849,90.4048,5803.0
2022-07-11 12:25:00,90.8,90.88,90.8,90.87,4188.0,90.3849,90.4645,90.3849,90.4545,4188.0
2022-07-11 12:30:00,90.89,90.91,90.81,90.81,3900.0,90.4744,90.4944,90.3948,90.3948,3900.0
2022-07-11 12:35:00,90.82,90.91,90.79,90.83,16642.0,90.4048,90.4944,90.3749,90.4147,16642.0
2022-07-11 12:40:00,90.83,90.91,90.76,90.85,9673.0,90.4147,90.4944,90.345,90.4346,9673.0
2022-07-11 12:45:00,90.84,90.94,90.79,90.85,14653.0,90.4247,90.5242,90.3749,90.4346,14653.0
2022-07-11 12:50:00,90.85,90.88,90.64,90.79,18271.0,90.4346,90.4645,90.2256,90.3749,18271.0
2022-07-11 12:55:00,90.76,90.91,90.71,90.85,6733.0,90.345,90.4944,90.2953,90.4346,6733.0
2022-07-11 13:00:00,90.84,91.18,90.83,91.04,6536.0,90.4247,90.7631,90.4147,90.6238,6536.0
2022-07-11 13:05:00,91.03,91.16,90.94,91.16,6592.0,90.6138,90.7432,90.5242,90.7432,6592.0
2022-07-11 13:10:00,91.08,91.19,91.04,91.04,9446.0,90.6636,90.7731,90.6238,90.6238,9446.0
2022-07-11 13:15:00,91.05,91.08,90.79,90.81,13394.0,90.6337,90.6636,90.3749,90.3948,13394.0
2022-07-11 13:20:00,90.82,91.0,90.82,91.0,5174.0,90.4048,90.5839,90.4048,90.5839,5174.0
2022-07-11 13:25:00,90.97,91.03,90.88,91.03,7485.0,90.5541,90.6138,90.4645,90.6138,7485.0
2022-07-11 13:30:00,90.98,91.34,90.98,91.2,9107.0,90.564,90.9224,90.564,90.783,9107.0
2022-07-11 13:35:00,91.22,91.3,91.15,91.3,5152.0,90.8029,90.8826,90.7333,90.8826,5152.0
2022-07-11 13:40:00,91.33,91.54,91.26,91.26,9970.0,90.9124,91.1215,90.8428,90.8428,9970.0
2022-07-11 13:45:00,91.24,91.41,91.24,91.36,7465.0,90.8228,90.9921,90.8228,90.9423,7465.0
2022-07-11 13:50:00,91.34,91.53,91.34,91.52,4574.0,90.9224,91.1115,90.9224,91.1016,4574.0
2022-07-11 13:55:00,91.52,91.52,91.45,91.45,5573.0,91.1016,91.1016,91.0319,91.0319,5573.0
2022-07-11 14:00:00,91.45,91.46,91.21,91.27,19593.0,91.0319,91.0418,90.793,90.8527,19593.0
2022-07-11 14:05:00,91.27,91.4,91.23,91.23,11056.0,90.8527,90.9821,90.8129,90.8129,11056.0
2022-07-11 14:10:00,91.17,91.17,91.06,91.17,5001.0,90.7532,90.7532,90.6437,90.7532,5001.0
2022-07-11 14:15:00,91.17,91.53,91.15,91.45,14340.0,90.7532,91.1115,90.7333,91.0319,14340.0
2022-07-11 14:20:00,91.45,91.57,91.45,91.56,7292.0,91.0319,91.1513,91.0319,91.1414,7292.0
2022-07-11 14:25:00,91.57,91.57,91.37,91.45,14078.0,91.1513,91.1513,90.9523,91.0319,14078.0
2022-07-11 14:30:00,91.44,91.53,91.36,91.53,12493.0,91.0219,91.1115,90.9423,91.1115,12493.0
2022-07-11 14:35:00,91.53,91.56,91.45,91.45,5682.0,91.1115,91.1414,91.0319,91.0319,5682.0
2022-07-11 14:40:00,91.44,91.58,91.44,91.55,7557.0,91.0219,91.1613,91.0219,91.1314,7557.0
2022-07-11 14:45:00,91.55,91.61,91.24,91.24,8287.0,91.1314,91.1912,90.8228,90.8228,8287.0
2022-07-11 14:50:00,91.24,91.24,91.0,91.06,5985.0,90.8228,90.8228,90.5839,90.6437,5985.0
2022-07-11 14:55:00,91.02,91.12,90.85,90.87,8008.0,90.6039,90.7034,90.4346,90.4545,8008.0
2022-07-11 15:00:00,90.85,90.91,90.68,90.73,14305.0,90.4346,90.4944,90.2654,90.3152,14305.0
2022-07-11 15:05:00,90.7,90.85,90.67,90.76,11888.0,90.2853,90.4346,90.2555,90.345,11888.0
2022-07-11 15:10:00,90.73,90.8,90.65,90.72,12931.0,90.3152,90.3849,90.2355,90.3052,12931.0
2022-07-11 15:15:00,90.69,90.9,90.67,90.86,16272.0,90.2754,90.4844,90.2555,90.4446,16272.0
2022-07-11 15:20:00,90.89,91.06,90.86,91.04,17161.0,90.4744,90.6437,90.4446,90.6238,17161.0
2022-07-11 15:25:00,91.0,91.16,90.99,91.1,13207.0,90.5839,90.7432,90.574,90.6835,13207.0
2022-07-11 15:30:00,91.09,91.31,91.07,91.13,16197.0,90.6735,90.8925,90.6536,90.7133,16197.0
2022-07-11 15:35:00,91.14,91.2,90.96,91.19,21801.0,90.7233,90.783,90.5441,90.7731,21801.0
2022-07-11 15:40:00,91.17,91.46,91.1,91.19,48329.0,90.7532,91.0418,90.6835,90.7731,48329.0
2022-07-11 15:45:00,91.17,91.18,91.03,91.11,29946.0,90.7532,90.7631,90.6138,90.6934,29946.0
2022-07-11 15:50:00,91.08,91.08,90.94,90.99,48462.0,90.6636,90.6636,90.5242,90.574,48462.0
2022-07-11 15:55:00,91.02,91.21,91.0,91.2,103656.0,90.6039,90.793,90.5839,90.783,103656.0
2022-07-12 09:30:00,91.64,92.41,91.32,91.97,56020.0,91.221,91.9875,90.9025,91.5495,56020.0
2022-07-12 09:35:00,91.94,93.13,91.94,92.67,39780.0,91.5196,92.7042,91.5196,92.2463,39780.0
2022-07-12 09:40:00,92.67,93.54,92.49,93.07,29083.0,92.2463,93.1123,92.0671,92.6445,29083.0
2022-07-12 09:45:00,93.17,93.27,92.25,92.87,19595.0,92.744,92.8436,91.8282,92.4454,19595.0
2022-07-12 09:50:00,92.79,93.0,92.35,92.69,17320.0,92.3658,92.5748,91.9278,92.2662,17320.0
2022-07-12 09:55:00,92.5,92.61,91.95,92.0,11770.0,92.0771,92.1866,91.5296,91.5794,11770.0
2022-07-12 10:00:00,92.03,92.27,91.73,91.77,17566.0,91.6092,91.8481,91.3106,91.3504,17566.0
2022-07-12 10:05:00,91.79,92.06,91.74,91.85,16298.0,91.3703,91.6391,91.3206,91.4301,16298.0
2022-07-12 10:10:00,91.9,92.7,91.8,92.65,25779.0,91.4798,92.2762,91.3803,92.2264,25779.0
2022-07-12 10:15:00,92.76,93.36,92.58,93.29,12475.0,92.3359,92.9332,92.1567,92.8635,12475.0
2022-07-12 10:20:00,93.31,93.41,92.73,92.76,9440.0,92.8834,92.9829,92.306,92.3359,9440.0
2022-07-12 10:25:00,92.83,92.91,92.31,92.45,10330.0,92.4056,92.4852,91.888,92.0273,10330.0
2022-07-12 10:30:00,92.47,93.07,92.43,93.0,6886.0,92.0472,92.6445,92.0074,92.5748,6886.0
2022-07-12 10:35:00,93.1,93.25,92.83,92.83,9567.0,92.6743,92.8237,92.4056,92.4056,9567.0
2022-07-12 10:40:00,92.74,92.76,92.11,92.25,8800.0,92.316,92.3359,91.6889,91.8282,8800.0
2022-07-12 10:45:00,92.32,92.67,92.25,92.37,9950.0,91.8979,92.2463,91.8282,91.9477,9950.0
2022-07-12 10:50:00,92.48,92.88,92.34,92.87,5023.0,92.0572,92.4553,91.9178,92.4454,5023.0
2022-07-12 10:55:00,92.93,93.27,92.93,93.21,7968.0,92.5051,92.8436,92.5051,92.7838,7968.0
2022-07-12 11:00:00,93.21,93.43,93.02,93.09,58532.0,92.7838,93.0028,92.5947,92.6644,58532.0
2022-07-12 11:05:00,93.0,93.28,92.94,93.14,5110.0,92.5748,92.8535,92.5151,92.7142,5110.0
2022-07-12 11:10:00,93.27,93.55,93.12,93.12,9256.0,92.8436,93.1223,92.6942,92.6942,9256.0
2022-07-12 11:15:00,93.11,93.12,92.62,92.8,8416.0,92.6843,92.6942,92.1965,92.3757,8416.0
2022-07-12 11:20:00,92.72,92.99,92.72,92.77,17481.0,92.2961,92.5648,92.2961,92.3458,17481.0
2022-07-12 11:25:00,92.8,92.95,92.79,92.81,5280.0,92.3757,92.525,92.3658,92.3857,5280.0
2022-07-12 11:30:00,92.82,93.05,92.82,92.99,8024.0,92.3956,92.6246,92.3956,92.5648,8024.0
2022-07-12 11:35:00,93.0,93.09,92.78,93.08,16924.0,92.5748,92.6644,92.3558,92.6544,16924.0
2022-07-12 11:40:00,93.07,93.2,92.74,92.9,22569.0,92.6445,92.7739,92.316,92.4753,22569.0
2022-07-12 11:45:00,92.9,92.97,92.78,92.93,4751.0,92.4753,92.5449,92.3558,92.5051,4751.0
2022-07-12 11:50:00,92.97,93.11,92.91,92.95,4699.0,92.5449,92.6843,92.4852,92.525,4699.0
2022-07-12 11:55:00,92.84,92.97,92.82,92.95,2662.0,92.4155,92.5449,92.3956,92.525,2662.0
2022-07-12 12:00:00,92.96,93.01,92.86,92.97,3856.0,92.535,92.5848,92.4354,92.5449,3856.0
2022-07-12 12:05:00,92.98,93.2,92.71,92.72,20359.0,92.5549,92.7739,92.2861,92.2961,20359.0
2022-07-12 12:10:00,92.67,92.92,92.67,92.92,2915.0,92.2463,92.4952,92.2463,92.4952,2915.0
2022-07-12 12:15:00,92.9,93.08,92.9,92.99,5355.0,92.4753,92.6544,92.4753,92.5648,5355.0
2022-07-12 12:20:00,93.01,93.07,92.89,93.0,3067.0,92.5848,92.6445,92.4653,92.5748,3067.0
2022-07-12 12:25:00,93.09,93.2,93.05,93.18,13680.0,92.6644,92.7739,92.6246,92.754,13680.0
2022-07-12 12:30:00,93.2,93.37,93.19,93.37,10818.0,92.7739,92.9431,92.7639,92.9431,10818.0
2022-07-12 12:35:00,93.34,93.42,93.27,93.38,5608.0,92.9132,92.9929,92.8436,92.9531,5608.0
2022-07-12 12:40:00,93.27,93.29,93.0,93.0,4200.0,92.8436,92.8635,92.5748,92.5748,4200.0
2022-07-12 12:45:00,93.05,93.29,92.99,93.21,14480.0,92.6246,92.8635,92.5648,92.7838,14480.0
2022-07-12 12:50:00,93.19,93.2,92.87,92.96,3816.0,92.7639,92.7739,92.4454,92.535,3816.0
2022-07-12 12:55:00,93.04,93.18,92.98,93.18,5203.0,92.6146,92.754,92.5549,92.754,5203.0
2022-07-12 13:00:00,93.16,93.33,92.9,93.03,5745.0,92.7341,92.9033,92.4753,92.6047,5745.0
2022-07-12 13:05:00,93.06,93.06,92.77,92.88,3458.0,92.6345,92.6345,92.3458,92.4553,3458.0
2022-07-12 13:10:00,92.84,93.03,92.84,92.96,3900.0,92.4155,92.6047,92.4155,92.535,3900.0
2022-07-12 13:15:00,92.97,93.01,92.78,92.83,6003.0,92.5449,92.5848,92.3558,92.4056,6003.0
2022-07-12 13:20:00,92.76,92.79,92.55,92.57,4099.0,92.3359,92.3658,92.1269,92.1468,4099.0
2022-07-12 13:25:00,92.59,92.59,92.46,92.51,6030.0,92.1667,92.1667,92.0373,92.087,6030.0
2022-07-12 13:30:00,92.55,92.63,92.52,92.52,7000.0,92.1269,92.2065,92.097,92.097,7000.0
2022-07-12 13:35:00,92.47,92.62,92.43,92.44,8000.0,92.0472,92.1965,92.0074,92.0174,8000.0
2022-07-12 13:40:00,92.46,92.67,92.46,92.64,9170.0,92.0373,92.2463,92.0373,92.2164,9170.0
2022-07-12 13:45:00,92.6,92.72,92.49,92.71,3611.0,92.1766,92.2961,92.0671,92.2861,3611.0
2022-07-12 13:50:00,92.7,92.86,92.67,92.86,3356.0,92.2762,92.4354,92.2463,92.4354,3356.0
2022-07-12 13:55:00,92.86,92.9,92.72,92.75,4812.0,92.4354,92.4753,92.2961,92.3259,4812.0
2022-07-12 14:00:00,92.74,92.78,92.45,92.51,8218.0,92.316,92.3558,92.0273,92.087,8218.0
2022-07-12 14:05:00,92.5,92.52,92.43,92.51,5433.0,92.0771,92.097,92.0074,92.087,5433.0
2022-07-12 14:10:00,92.54,92.82,92.51,92.82,6230.0,92.1169,92.3956,92.087,92.3956,6230.0
2022-07-12 14:15:00,92.79,92.97,92.76,92.97,6015.0,92.3658,92.5449,92.3359,92.5449,6015.0
2022-07-12 14:20:00,92.98,93.0,92.77,92.78,7083.0,92.5549,92.5748,92.3458,92.3558,7083.0
2022-07-12 14:25:00,92.77,92.86,92.76,92.86,3862.0,92.3458,92.4354,92.3359,92.4354,3862.0
2022-07-12 14:30:00,92.94,92.94,92.62,92.62,3102.0,92.5151,92.5151,92.1965,92.1965,3102.0
2022-07-12 14:35:00,92.61,92.73,92.53,92.64,7840.0,92.1866,92.306,92.1069,92.2164,7840.0
2022-07-12 14:40:00,92.64,92.66,92.55,92.64,4090.0,92.2164,92.2364,92.1269,92.2164,4090.0
2022-07-12 14:45:00,92.64,92.85,92.58,92.85,8719.0,92.2164,92.4255,92.1567,92.4255,8719.0
2022-07-12 14:50:00,92.88,92.94,92.63,92.67,5824.0,92.4553,92.5151,92.2065,92.2463,5824.0
2022-07-12 14:55:00,92.62,92.62,92.37,92.39,6398.0,92.1965,92.1965,91.9477,91.9676,6398.0
2022-07-12 15:00:00,92.36,92.38,92.0,92.01,3977.0,91.9377,91.9576,91.5794,91.5893,3977.0
2022-07-12 15:05:00,92.05,92.2,91.99,91.99,12060.0,91.6291,91.7785,91.5694,91.5694,12060.0
2022-07-12 15:10:00,92.0,92.05,91.84,92.0,36085.0,91.5794,91.6291,91.4201,91.5794,36085.0
2022-07-12 15:15:00,92.0,92.01,91.86,91.89,13995.0,91.5794,91.5893,91.44,91.4699,13995.0
2022-07-12 15:20:00,91.89,91.94,91.69,91.73,8422.0,91.4699,91.5196,91.2708,91.3106,8422.0
2022-07-12 15:25:00,91.71,91.87,91.67,91.8,8571.0,91.2907,91.45,91.2509,91.3803,8571.0
2022-07-12 15:30:00,91.81,91.92,91.79,91.79,10904.0,91.3902,91.4997,91.3703,91.3703,10904.0
2022-07-12 15:35:00,91.78,91.8,91.65,91.77,13315.0,91.3604,91.3803,91.231,91.3504,13315.0
2022-07-12 15:40:00,91.77,91.89,91.71,91.84,14961.0,91.3504,91.4699,91.2907,91.4201,14961.0
2022-07-12 15:45:00,91.83,92.11,91.81,91.97,18521.0,91.4101,91.6889,91.3902,91.5495,18521.0
2022-07-12 15:50:00,91.93,92.31,91.92,92.17,36937.0,91.5097,91.888,91.4997,91.7486,36937.0
2022-07-12 15:55:00,92.16,92.16,91.92,92.09,98389.0,91.7386,91.7386,91.4997,91.669,98389.0
2022-07-13 09:30:00,90.22,90.34,89.03,89.26,93897.0,89.8075,89.927,88.6229,88.8519,93897.0
2022-07-13 09:35:00,89.13,89.65,88.7,89.18,85272.0,88.7225,89.2401,88.2945,88.7723,85272.0
2022-07-13 09:40:00,89.3,90.62,89.28,90.07,35368.0,88.8917,90.2057,88.8718,89.6582,35368.0
2022-07-13 09:45:00,90.16,91.17,90.03,91.14,29825.0,89.7478,90.7532,89.6184,90.7233,29825.0
2022-07-13 09:50:00,91.23,91.25,90.58,90.91,38462.0,90.8129,90.8328,90.1659,90.4944,38462.0
2022-07-13 09:55:00,91.05,91.2,90.67,91.03,16803.0,90.6337,90.783,90.2555,90.6138,16803.0
2022-07-13 10:00:00,90.79,91.27,90.42,90.98,20086.0,90.3749,90.8527,90.0066,90.564,20086.0
2022-07-13 10:05:00,90.93,91.1,90.32,90.67,4400.0,90.5143,90.6835,89.9071,90.2555,4400.0
2022-07-13 10:10:00,90.67,90.88,90.52,90.52,5358.0,90.2555,90.4645,90.1061,90.1061,5358.0
2022-07-13 10:15:00,90.63,90.63,89.94,89.99,10916.0,90.2156,90.2156,89.5288,89.5786,10916.0
2022-07-13 10:20:00,89.99,90.22,89.89,90.19,4819.0,89.5786,89.8075,89.479,89.7776,4819.0
2022-07-13 10:25:00,90.23,90.74,90.2,90.68,4486.0,89.8175,90.3251,89.7876,90.2654,4486.0
2022-07-13 10:30:00,90.73,91.63,90.64,91.37,15028.0,90.3152,91.2111,90.2256,90.9523,15028.0
2022-07-13 10:35:00,91.4,91.71,91.4,91.61,8789.0,90.9821,91.2907,90.9821,91.1912,8789.0
2022-07-13 10:40:00,91.6,91.87,91.45,91.87,20609.0,91.1812,91.45,91.0319,91.45,20609.0
2022-07-13 10:45:00,91.89,92.08,91.82,91.84,12475.0,91.4699,91.659,91.4002,91.4201,12475.0
2022-07-13 10:50:00,91.77,92.1,91.67,91.76,8227.0,91.3504,91.6789,91.2509,91.3405,8227.0
2022-07-13 10:55:00,91.76,92.02,91.76,91.9,6545.0,91.3405,91.5993,91.3405,91.4798,6545.0
2022-07-13 11:00:00,91.99,91.99,91.72,91.9,19627.0,91.5694,91.5694,91.3007,91.4798,19627.0
2022-07-13 11:05:00,91.95,92.42,91.95,92.25,14136.0,91.5296,91.9974,91.5296,91.8282,14136.0
2022-07-13 11:10:00,92.29,92.52,92.27,92.33,8596.0,91.868,92.097,91.8481,91.9079,8596.0
2022-07-13 11:15:00,92.35,92.41,92.13,92.19,11000.0,91.9278,91.9875,91.7088,91.7685,11000.0
2022-07-13 11:20:00,92.22,92.39,92.16,92.18,16554.0,91.7984,91.9676,91.7386,91.7585,16554.0
2022-07-13 11:25:00,92.12,92.12,91.74,91.74,20455.0,91.6988,91.6988,91.3206,91.3206,20455.0
2022-07-13 11:30:00,91.76,92.02,91.72,91.74,8205.0,91.3405,91.5993,91.3007,91.3206,8205.0
2022-07-13 11:35:00,91.71,91.74,91.48,91.49,16803.0,91.2907,91.3206,91.0617,91.0717,16803.0
2022-07-13 11:40:00,91.5,91.62,91.5,91.6,5574.0,91.0817,91.2011,91.0817,91.1812,5574.0
2022-07-13 11:45:00,91.51,91.65,91.45,91.65,3909.0,91.0916,91.231,91.0319,91.231,3909.0
2022-07-13 11:50:00,91.72,91.89,91.67,91.75,10754.0,91.3007,91.4699,91.2509,91.3305,10754.0
2022-07-13 11:55:00,91.71,91.79,91.65,91.75,3804.0,91.2907,91.3703,91.231,91.3305,3804.0
2022-07-13 12:00:00,91.74,92.14,91.74,92.14,7412.0,91.3206,91.7187,91.3206,91.7187,7412.0
2022-07-13 12:05:00,92.09,92.34,92.07,92.29,4405.0,91.669,91.9178,91.6491,91.868,4405.0
2022-07-13 12:10:00,92.25,92.25,91.87,91.93,5819.0,91.8282,91.8282,91.45,91.5097,5819.0
2022-07-13 12:15:00,91.87,91.91,91.73,91.84,4884.0,91.45,91.4898,91.3106,91.4201,4884.0
2022-07-13 12:20:00,91.86,92.0,91.71,92.0,3657.0,91.44,91.5794,91.2907,91.5794,3657.0
2022-07-13 12:25:00,92.01,92.27,91.92,92.27,4982.0,91.5893,91.8481,91.4997,91.8481,4982.0
2022-07-13 12:30:00,92.2,92.26,92.13,92.17,5931.0,91.7785,91.8382,91.7088,91.7486,5931.0
2022-07-13 12:35:00,92.17,92.27,92.09,92.25,11983.0,91.7486,91.8481,91.669,91.8282,11983.0
2022-07-13 12:40:00,92.31,92.34,92.21,92.29,14734.0,91.888,91.9178,91.7884,91.868,14734.0
2022-07-13 12:45:00,92.29,92.36,92.26,92.34,6760.0,91.868,91.9377,91.8382,91.9178,6760.0
2022-07-13 12:50:00,92.32,92.55,92.27,92.5,12907.0,91.8979,92.1269,91.8481,92.0771,12907.0
2022-07-13 12:55:00,92.51,92.61,92.4,92.61,9765.0,92.087,92.1866,91.9775,92.1866,9765.0
2022-07-13 13:00:00,92.6,92.88,92.46,92.81,8127.0,92.1766,92.4553,92.0373,92.3857,8127.0
2022-07-13 13:05:00,92.88,92.89,92.72,92.76,6118.0,92.4553,92.4653,92.2961,92.3359,6118.0
2022-07-13 13:10:00,92.77,92.98,92.72,92.98,4180.0,92.3458,92.5549,92.2961,92.5549,4180.0
2022-07-13 13:15:00,92.96,92.97,92.55,92.6,13336.0,92.535,92.5449,92.1269,92.1766,13336.0
2022-07-13 13:20:00,92.61,92.7,92.57,92.7,2200.0,92.1866,92.2762,92.1468,92.2762,2200.0
2022-07-13 13:25:00,92.68,92.69,92.54,92.66,7200.0,92.2563,92.2662,92.1169,92.2364,7200.0
2022-07-13 13:30:00,92.66,92.71,92.63,92.68,6760.0,92.2364,92.2861,92.2065,92.2563,6760.0
2022-07-13 13:35:00,92.67,92.79,92.66,92.7,6204.0,92.2463,92.3658,92.2364,92.2762,6204.0
2022-07-13 13:40:00,92.72,92.95,92.72,92.93,15699.0,92.2961,92.525,92.2961,92.5051,15699.0
2022-07-13 13:45:00,92.95,93.26,92.95,93.2,9111.0,92.525,92.8336,92.525,92.7739,9111.0
2022-07-13 13:50:00,93.24,93.26,93.1,93.17,11653.0,92.8137,92.8336,92.6743,92.744,11653.0
2022-07-13 13:55:00,93.17,93.29,93.14,93.29,17580.0,92.744,92.8635,92.7142,92.8635,17580.0
2022-07-13 14:00:00,93.25,93.25,92.51,92.56,22803.0,92.8237,92.8237,92.087,92.1368,22803.0
2022-07-13 14:05:00,92.72,92.84,92.69,92.79,2728.0,92.2961,92.4155,92.2662,92.3658,2728.0
2022-07-13 14:10:00,92.76,92.92,92.71,92.91,2995.0,92.3359,92.4952,92.2861,92.4852,2995.0
2022-07-13 14:15:00,92.97,92.97,92.74,92.9,5920.0,92.5449,92.5449,92.316,92.4753,5920.0
2022-07-13 14:20:00,92.94,93.33,92.94,93.31,24425.0,92.5151,92.9033,92.5151,92.8834,24425.0
2022-07-13 14:25:00,93.3,93.39,93.2,93.35,9090.0,92.8734,92.963,92.7739,92.9232,9090.0
2022-07-13 14:30:00,93.34,93.59,93.31,93.54,9907.0,92.9132,93.1621,92.8834,93.1123,9907.0
2022-07-13 14:35:00,93.57,93.61,93.48,93.59,4719.0,93.1422,93.182,93.0526,93.1621,4719.0
2022-07-13 14:40:00,93.65,93.69,93.55,93.56,9913.0,93.2218,93.2616,93.1223,93.1322,9913.0
2022-07-13 14:45:00,93.61,93.7,93.52,93.58,6532.0,93.182,93.2716,93.0924,93.1521,6532.0
2022-07-13 14:50:00,93.54,93.73,93.54,93.6,7230.0,93.1123,93.3015,93.1123,93.1721,7230.0
2022-07-13 14:55:00,93.58,93.94,93.51,93.94,10590.0,93.1521,93.5105,93.0825,93.5105,10590.0
2022-07-13 15:00:00,93.92,93.94,93.78,93.87,7416.0,93.4906,93.5105,93.3512,93.4408,7416.0
2022-07-13 15:05:00,93.88,93.88,93.57,93.62,16062.0,93.4508,93.4508,93.1422,93.192,16062.0
2022-07-13 15:10:00,93.58,93.82,93.56,93.79,5312.0,93.1521,93.391,93.1322,93.3612,5312.0
2022-07-13 15:15:00,93.77,93.86,93.72,93.86,5445.0,93.3413,93.4309,93.2915,93.4309,5445.0
2022-07-13 15:20:00,93.85,93.89,93.67,93.7,8699.0,93.4209,93.4607,93.2417,93.2716,8699.0
2022-07-13 15:25:00,93.7,93.7,93.47,93.47,10261.0,93.2716,93.2716,93.0426,93.0426,10261.0
2022-07-13 15:30:00,93.48,93.49,93.06,93.12,21688.0,93.0526,93.0626,92.6345,92.6942,21688.0
2022-07-13 15:35:00,93.11,93.29,93.08,93.26,11538.0,92.6843,92.8635,92.6544,92.8336,11538.0
2022-07-13 15:40:00,93.25,93.32,93.2,93.24,12100.0,92.8237,92.8933,92.7739,92.8137,12100.0
2022-07-13 15:45:00,93.21,93.33,93.16,93.32,13636.0,92.7838,92.9033,92.7341,92.8933,13636.0
2022-07-13 15:50:00,93.33,93.33,93.1,93.22,30946.0,92.9033,92.9033,92.6743,92.7938,30946.0
2022-07-13 15:55:00,93.21,93.24,92.95,92.99,94764.0,92.7838,92.8137,92.525,92.5648,94764.0
2022-07-14 09:30:00,90.87,91.78,90.78,91.08,24448.0,90.4545,91.3604,90.3649,90.6636,24448.0
2022-07-14 09:35:00,91.0,91.69,90.76,90.89,20193.0,90.5839,91.2708,90.345,90.4744,20193.0
2022-07-14 09:40:00,90.78,91.15,90.39,91.13,12977.0,90.3649,90.7333,89.9767,90.7133,12977.0
2022-07-14 09:45:00,90.97,92.25,90.97,91.79,13801.0,90.5541,91.8282,90.5541,91.3703,13801.0
2022-07-14 09:50:00,91.84,92.47,91.57,91.99,12051.0,91.4201,92.0472,91.1513,91.5694,12051.0
2022-07-14 09:55:00,91.98,92.42,91.93,92.2,20762.0,91.5595,91.9974,91.5097,91.7785,20762.0
2022-07-14 10:00:00,91.94,92.02,90.79,90.79,16500.0,91.5196,91.5993,90.3749,90.3749,16500.0
2022-07-14 10:05:00,90.79,90.95,90.39,90.95,9934.0,90.3749,90.5342,89.9767,90.5342,9934.0
2022-07-14 10:10:00,90.95,90.96,90.73,90.93,27049.0,90.5342,90.5441,90.3152,90.5143,27049.0
2022-07-14 10:15:00,91.01,91.08,90.49,90.55,17255.0,90.5939,90.6636,90.0763,90.136,17255.0
2022-07-14 10:20:00,90.56,90.99,90.55,90.75,8081.0,90.146,90.574,90.136,90.3351,8081.0
2022-07-14 10:25:00,90.66,91.01,90.46,91.01,8261.0,90.2455,90.5939,90.0464,90.5939,8261.0
2022-07-14 10:30:00,91.03,91.29,90.75,90.83,31581.0,90.6138,90.8726,90.3351,90.4147,31581.0
2022-07-14 10:35:00,90.66,90.7,90.33,90.53,8265.0,90.2455,90.2853,89.917,90.1161,8265.0
2022-07-14 10:40:00,90.61,90.67,90.33,90.47,7289.0,90.1957,90.2555,89.917,90.0564,7289.0
2022-07-14 10:45:00,90.43,90.47,90.19,90.35,9334.0,90.0165,90.0564,89.7776,89.9369,9334.0
2022-07-14 10:50:00,90.28,90.6,90.2,90.59,5907.0,89.8672,90.1858,89.7876,90.1758,5907.0
2022-07-14 10:55:00,90.62,90.62,90.12,90.3,19927.0,90.2057,90.2057,89.708,89.8871,19927.0
2022-07-14 11:00:00,90.36,90.78,90.33,90.59,13710.0,89.9469,90.3649,89.917,90.1758,13710.0
2022-07-14 11:05:00,90.49,90.84,90.36,90.84,9853.0,90.0763,90.4247,89.9469,90.4247,9853.0
2022-07-14 11:10:00,90.8,90.83,90.54,90.58,5529.0,90.3849,90.4147,90.126,90.1659,5529.0
2022-07-14 11:15:00,90.51,90.81,90.4,90.73,5902.0,90.0962,90.3948,89.9867,90.3152,5902.0
2022-07-14 11:20:00,90.71,90.91,90.58,90.82,8600.0,90.2953,90.4944,90.1659,90.4048,8600.0
2022-07-14 11:25:00,90.82,90.87,90.74,90.76,5458.0,90.4048,90.4545,90.3251,90.345,5458.0
2022-07-14 11:30:00,90.77,90.82,90.63,90.7,5672.0,90.355,90.4048,90.2156,90.2853,5672.0
2022-07-14 11:35:00,90.72,90.84,90.44,90.8,6776.0,90.3052,90.4247,90.0265,90.3849,6776.0
2022-07-14 11:40:00,90.86,91.31,90.86,91.13,5392.0,90.4446,90.8925,90.4446,90.7133,5392.0
2022-07-14 11:45:00,91.13,91.25,91.0,91.08,13893.0,90.7133,90.8328,90.5839,90.6636,13893.0
2022-07-14 11:50:00,91.11,91.28,91.03,91.09,15806.0,90.6934,90.8627,90.6138,90.6735,15806.0
2022-07-14 11:55:00,91.1,91.19,90.97,91.14,3847.0,90.6835,90.7731,90.5541,90.7233,3847.0
2022-07-14 12:00:00,91.18,91.21,90.93,90.94,4300.0,90.7631,90.793,90.5143,90.5242,4300.0
2022-07-14 12:05:00,90.88,90.89,90.71,90.73,3715.0,90.4645,90.4744,90.2953,90.3152,3715.0
2022-07-14 12:10:00,90.73,90.74,90.5,90.64,10897.0,90.3152,90.3251,90.0862,90.2256,10897.0
2022-07-14 12:15:00,90.68,90.75,90.54,90.65,4745.0,90.2654,90.3351,90.126,90.2355,4745.0
2022-07-14 12:20:00,90.64,90.74,90.31,90.31,7277.0,90.2256,90.3251,89.8971,89.8971,7277.0
2022-07-14 12:25:00,90.27,90.36,90.05,90.08,8525.0,89.8573,89.9469,89.6383,89.6681,8525.0
2022-07-14 12:30:00,90.12,90.17,90.05,90.16,12193.0,89.708,89.7577,89.6383,89.7478,12193.0
2022-07-14 12:35:00,90.17,90.29,90.07,90.29,9906.0,89.7577,89.8772,89.6582,89.8772,9906.0
2022-07-14 12:40:00,90.28,90.28,90.01,90.05,7440.0,89.8672,89.8672,89.5985,89.6383,7440.0
2022-07-14 12:45:00,90.06,90.12,89.43,89.46,40129.0,89.6482,89.708,89.0211,89.051,40129.0
2022-07-14 12:50:00,89.46,89.51,89.26,89.43,42898.0,89.051,89.1008,88.8519,89.0211,42898.0
2022-07-14 12:55:00,89.41,89.71,89.39,89.69,17194.0,89.0012,89.2998,88.9813,89.2799,17194.0
2022-07-14 13:00:00,89.69,89.73,89.54,89.67,26716.0,89.2799,89.3197,89.1306,89.26,26716.0
2022-07-14 13:05:00,89.63,89.71,89.52,89.71,8493.0,89.2202,89.2998,89.1107,89.2998,8493.0
2022-07-14 13:10:00,89.67,89.67,89.48,89.58,12912.0,89.26,89.26,89.0709,89.1704,12912.0
2022-07-14 13:15:00,89.55,89.76,89.45,89.59,20143.0,89.1406,89.3496,89.041,89.1804,20143.0
2022-07-14 13:20:00,89.59,89.65,89.5,89.53,29600.0,89.1804,89.2401,89.0908,89.1207,29600.0
2022-07-14 13:25:00,89.51,89.82,89.48,89.72,11167.0,89.1008,89.4093,89.0709,89.3098,11167.0
2022-07-14 13:30:00,89.67,89.67,89.39,89.39,12388.0,89.26,89.26,88.9813,88.9813,12388.0
2022-07-14 13:35:00,89.43,89.5,89.29,89.45,7251.0,89.0211,89.0908,88.8818,89.041,7251.0
2022-07-14 13:40:00,89.45,89.67,89.45,89.58,7876.0,89.041,89.26,89.041,89.1704,7876.0
2022-07-14 13:45:00,89.6,89.72,89.57,89.72,4940.0,89.1903,89.3098,89.1605,89.3098,4940.0
2022-07-14 13:50:00,89.69,89.77,89.46,89.57,8398.0,89.2799,89.3596,89.051,89.1605,8398.0
2022-07-14 13:55:00,89.62,89.69,89.56,89.56,6657.0,89.2103,89.2799,89.1505,89.1505,6657.0
2022-07-14 14:00:00,89.56,89.68,89.52,89.68,9214.0,89.1505,89.27,89.1107,89.27,9214.0
2022-07-14 14:05:00,89.67,89.77,89.63,89.72,10010.0,89.26,89.3596,89.2202,89.3098,10010.0
2022-07-14 14:10:00,89.7,89.71,89.6,89.6,12102.0,89.2899,89.2998,89.1903,89.1903,12102.0
2022-07-14 14:15:00,89.59,90.03,89.59,90.02,13003.0,89.1804,89.6184,89.1804,89.6084,13003.0
2022-07-14 14:20:00,90.02,90.31,90.01,90.19,15475.0,89.6084,89.8971,89.5985,89.7776,15475.0
2022-07-14 14:25:00,90.24,90.33,90.13,90.23,9955.0,89.8274,89.917,89.7179,89.8175,9955.0
2022-07-14 14:30:00,90.24,90.28,90.13,90.24,9663.0,89.8274,89.8672,89.7179,89.8274,9663.0
2022-07-14 14:35:00,90.27,90.5,90.27,90.5,9176.0,89.8573,90.0862,89.8573,90.0862,9176.0
2022-07-14 14:40:00,90.51,90.51,90.03,90.03,13886.0,90.0962,90.0962,89.6184,89.6184,13886.0
2022-07-14 14:45:00,90.03,90.09,89.99,90.01,5473.0,89.6184,89.6781,89.5786,89.5985,5473.0
2022-07-14 14:50:00,90.01,90.03,89.73,89.8,7420.0,89.5985,89.6184,89.3197,89.3894,7420.0
2022-07-14 14:55:00,89.8,89.91,89.78,89.84,5800.0,89.3894,89.4989,89.3695,89.4292,5800.0
2022-07-14 15:00:00,89.85,89.87,89.65,89.68,9300.0,89.4392,89.4591,89.2401,89.27,9300.0
2022-07-14 15:05:00,89.66,89.69,89.48,89.51,9508.0,89.2501,89.2799,89.0709,89.1008,9508.0
2022-07-14 15:10:00,89.49,89.66,89.43,89.64,10216.0,89.0808,89.2501,89.0211,89.2302,10216.0
2022-07-14 15:15:00,89.64,89.69,89.52,89.69,9744.0,89.2302,89.2799,89.1107,89.2799,9744.0
2022-07-14 15:20:00,89.67,89.81,89.65,89.79,7839.0,89.26,89.3994,89.2401,89.3795,7839.0
2022-07-14 15:25:00,89.83,89.91,89.76,89.88,9380.0,89.4193,89.4989,89.3496,89.4691,9380.0
2022-07-14 15:30:00,89.88,89.94,89.66,89.7,11309.0,89.4691,89.5288,89.2501,89.2899,11309.0
2022-07-14 15:35:00,89.66,89.72,89.56,89.68,15048.0,89.2501,89.3098,89.1505,89.27,15048.0
2022-07-14 15:40:00,89.66,89.69,89.46,89.55,20152.0,89.2501,89.2799,89.051,89.1406,20152.0
2022-07-14 15:45:00,89.54,89.6,89.24,89.34,21711.0,89.1306,89.1903,88.832,88.9315,21711.0
2022-07-14 15:50:00,89.33,89.56,89.32,89.42,50547.0,88.9216,89.1505,88.9116,89.0112,50547.0
2022-07-14 15:55:00,89.43,89.52,89.33,89.42,106505.0,89.0211,89.1107,88.9216,89.0112,106505.0
2022-07-15 09:30:00,90.89,92.5,90.69,92.38,66779.0,90.4744,92.0771,90.2754,91.9576,66779.0
2022-07-15 09:35:00,92.42,92.78,91.63,91.63,26466.0,91.9974,92.3558,91.2111,91.2111,26466.0
2022-07-15 09:40:00,91.73,92.18,91.25,92.1,23782.0,91.3106,91.7585,90.8328,91.6789,23782.0
2022-07-15 09:45:00,92.13,92.18,90.86,91.08,19493.0,91.7088,91.7585,90.4446,90.6636,19493.0
2022-07-15 09:50:00,91.01,91.16,90.32,90.33,23154.0,90.5939,90.7432,89.9071,89.917,23154.0
2022-07-15 09:55:00,90.24,90.68,90.19,90.59,13829.0,89.8274,90.2654,89.7776,90.1758,13829.0
2022-07-15 10:00:00,90.69,91.29,90.68,91.28,31799.0,90.2754,90.8726,90.2654,90.8627,31799.0
2022-07-15 10:05:00,91.23,91.86,91.13,91.82,33350.0,90.8129,91.44,90.7133,91.4002,33350.0
2022-07-15 10:10:00,91.84,92.23,91.56,92.19,19745.0,91.4201,91.8083,91.1414,91.7685,19745.0
2022-07-15 10:15:00,92.13,92.28,91.96,92.18,13533.0,91.7088,91.8581,91.5396,91.7585,13533.0
2022-07-15 10:20:00,92.16,92.52,91.62,92.52,10086.0,91.7386,92.097,91.2011,92.097,10086.0
2022-07-15 10:25:00,92.52,92.86,92.46,92.84,14444.0,92.097,92.4354,92.0373,92.4155,14444.0
2022-07-15 10:30:00,92.89,92.97,92.24,92.26,11094.0,92.4653,92.5449,91.8183,91.8382,11094.0
2022-07-15 10:35:00,92.29,92.35,92.03,92.03,5839.0,91.868,91.9278,91.6092,91.6092,5839.0
2022-07-15 10:40:00,92.07,92.29,91.92,91.93,14875.0,91.6491,91.868,91.4997,91.5097,14875.0
2022-07-15 10:45:00,91.91,92.04,91.81,92.01,9666.0,91.4898,91.6192,91.3902,91.5893,9666.0
2022-07-15 10:50:00,91.98,92.08,91.93,92.01,7652.0,91.5595,91.659,91.5097,91.5893,7652.0
2022-07-15 10:55:00,91.97,92.1,91.82,92.09,9416.0,91.5495,91.6789,91.4002,91.669,9416.0
2022-07-15 11:00:00,92.04,92.31,92.01,92.18,20465.0,91.6192,91.888,91.5893,91.7585,20465.0
2022-07-15 11:05:00,92.21,92.51,92.15,92.44,14652.0,91.7884,92.087,91.7287,92.0174,14652.0
2022-07-15 11:10:00,92.45,92.59,92.3,92.49,11935.0,92.0273,92.1667,91.878,92.0671,11935.0
2022-07-15 11:15:00,92.52,92.81,92.52,92.81,15790.0,92.097,92.3857,92.097,92.3857,15790.0
2022-07-15 11:20:00,92.83,93.2,92.81,93.18,26861.0,92.4056,92.7739,92.3857,92.754,26861.0
2022-07-15 11:25:00,93.15,93.15,92.85,92.91,7270.0,92.7241,92.7241,92.4255,92.4852,7270.0
2022-07-15 11:30:00,92.94,92.99,92.71,92.76,19400.0,92.5151,92.5648,92.2861,92.3359,19400.0
2022-07-15 11:35:00,92.7,92.8,92.64,92.76,7140.0,92.2762,92.3757,92.2164,92.3359,7140.0
2022-07-15 11:40:00,92.84,92.84,92.53,92.6,9325.0,92.4155,92.4155,92.1069,92.1766,9325.0
2022-07-15 11:45:00,92.55,93.11,92.55,92.95,39275.0,92.1269,92.6843,92.1269,92.525,39275.0
2022-07-15 11:50:00,92.92,93.09,92.85,93.01,3729.0,92.4952,92.6644,92.4255,92.5848,3729.0
2022-07-15 11:55:00,92.97,93.1,92.96,92.98,5055.0,92.5449,92.6743,92.535,92.5549,5055.0
2022-07-15 12:00:00,92.98,93.12,92.82,93.06,13715.0,92.5549,92.6942,92.3956,92.6345,13715.0
2022-07-15 12:05:00,93.07,93.6,92.96,93.08,20625.0,92.6445,93.1721,92.535,92.6544,20625.0
2022-07-15 12:10:00,93.02,93.02,92.81,92.83,8729.0,92.5947,92.5947,92.3857,92.4056,8729.0
2022-07-15 12:15:00,92.85,92.97,92.8,92.89,5167.0,92.4255,92.5449,92.3757,92.4653,5167.0
2022-07-15 12:20:00,92.92,93.0,92.82,92.93,7517.0,92.4952,92.5748,92.3956,92.5051,7517.0
2022-07-15 12:25:00,92.89,93.06,92.87,93.05,4365.0,92.4653,92.6345,92.4454,92.6246,4365.0
2022-07-15 12:30:00,93.01,93.11,92.94,92.96,6438.0,92.5848,92.6843,92.5151,92.535,6438.0
2022-07-15 12:35:00,92.96,93.0,92.58,92.58,12030.0,92.535,92.5748,92.1567,92.1567,12030.0
2022-07-15 12:40:00,92.58,92.71,92.5,92.66,21544.0,92.1567,92.2861,92.0771,92.2364,21544.0
2022-07-15 12:45:00,92.61,92.67,92.41,92.49,4218.0,92.1866,92.2463,91.9875,92.0671,4218.0
2022-07-15 12:50:00,92.47,92.48,92.39,92.43,5500.0,92.0472,92.0572,91.9676,92.0074,5500.0
2022-07-15 12:55:00,92.37,92.44,92.19,92.19,7225.0,91.9477,92.0174,91.7685,91.7685,7225.0
2022-07-15 13:00:00,92.19,92.23,92.03,92.12,7548.0,91.7685,91.8083,91.6092,91.6988,7548.0
2022-07-15 13:05:00,92.16,92.28,92.13,92.22,9478.0,91.7386,91.8581,91.7088,91.7984,9478.0
2022-07-15 13:10:00,92.25,92.31,92.17,92.29,8059.0,91.8282,91.888,91.7486,91.868,8059.0
2022-07-15 13:15:00,92.26,92.26,92.17,92.2,5200.0,91.8382,91.8382,91.7486,91.7785,5200.0
2022-07-15 13:20:00,92.24,92.36,92.22,92.3,7398.0,91.8183,91.9377,91.7984,91.878,7398.0
2022-07-15 13:25:00,92.32,92.4,92.18,92.36,17593.0,91.8979,91.9775,91.7585,91.9377,17593.0
2022-07-15 13:30:00,92.34,92.6,92.3,92.53,7235.0,91.9178,92.1766,91.878,92.1069,7235.0
2022-07-15 13:35:00,92.51,92.54,92.27,92.47,17708.0,92.087,92.1169,91.8481,92.0472,17708.0
2022-07-15 13:40:00,92.48,92.61,92.44,92.53,13842.0,92.0572,92.1866,92.0174,92.1069,13842.0
2022-07-15 13:45:00,92.52,92.55,92.35,92.35,7555.0,92.097,92.1269,91.9278,91.9278,7555.0
2022-07-15 13:50:00,92.31,92.42,92.17,92.22,5500.0,91.888,91.9974,91.7486,91.7984,5500.0
2022-07-15 13:55:00,92.2,92.25,92.11,92.16,7254.0,91.7785,91.8282,91.6889,91.7386,7254.0
2022-07-15 14:00:00,92.22,92.26,91.92,91.97,26510.0,91.7984,91.8382,91.4997,91.5495,26510.0
2022-07-15 14:05:00,91.95,91.98,91.84,91.87,9402.0,91.5296,91.5595,91.4201,91.45,9402.0
2022-07-15 14:10:00,91.9,92.04,91.78,92.04,6984.0,91.4798,91.6192,91.3604,91.6192,6984.0
2022-07-15 14:15:00,92.06,92.23,92.05,92.17,7023.0,91.6391,91.8083,91.6291,91.7486,7023.0
2022-07-15 14:20:00,92.15,92.2,92.07,92.15,6221.0,91.7287,91.7785,91.6491,91.7287,6221.0
2022-07-15 14:25:00,92.15,92.27,92.01,92.25,7984.0,91.7287,91.8481,91.5893,91.8282,7984.0
2022-07-15 14:30:00,92.24,92.3,92.19,92.22,4839.0,91.8183,91.878,91.7685,91.7984,4839.0
2022-07-15 14:35:00,92.21,92.35,92.19,92.35,6144.0,91.7884,91.9278,91.7685,91.9278,6144.0
2022-07-15 14:40:00,92.38,92.53,92.33,92.5,6878.0,91.9576,92.1069,91.9079,92.0771,6878.0
2022-07-15 14:45:00,92.51,92.54,92.34,92.34,11525.0,92.087,92.1169,91.9178,91.9178,11525.0
2022-07-15 14:50:00,92.34,92.34,92.24,92.29,6941.0,91.9178,91.9178,91.8183,91.868,6941.0
2022-07-15 14:55:00,92.25,92.27,91.94,91.96,8029.0,91.8282,91.8481,91.5196,91.5396,8029.0
2022-07-15 15:00:00,91.93,92.06,91.86,92.05,13862.0,91.5097,91.6391,91.44,91.6291,13862.0
2022-07-15 15:05:00,92.05,92.05,91.94,92.02,6674.0,91.6291,91.6291,91.5196,91.5993,6674.0
2022-07-15 15:10:00,92.03,92.17,92.02,92.06,14697.0,91.6092,91.7486,91.5993,91.6391,14697.0
2022-07-15 15:15:00,92.08,92.1,91.91,91.92,10375.0,91.659,91.6789,91.4898,91.4997,10375.0
2022-07-15 15:20:00,91.91,92.11,91.91,91.98,9230.0,91.4898,91.6889,91.4898,91.5595,9230.0
2022-07-15 15:25:00,91.95,92.06,91.88,91.91,11800.0,91.5296,91.6391,91.4599,91.4898,11800.0
2022-07-15 15:30:00,91.89,92.01,91.84,91.9,31216.0,91.4699,91.5893,91.4201,91.4798,31216.0
2022-07-15 15:35:00,91.91,91.97,91.75,91.79,14574.0,91.4898,91.5495,91.3305,91.3703,14574.0
2022-07-15 15:40:00,91.77,91.79,91.62,91.78,18660.0,91.3504,91.3703,91.2011,91.3604,18660.0
2022-07-15 15:45:00,91.77,91.8,91.63,91.75,23397.0,91.3504,91.3803,91.2111,91.3305,23397.0
2022-07-15 15:50:00,91.75,91.89,91.67,91.83,51259.0,91.3305,91.4699,91.2509,91.4101,51259.0
2022-07-15 15:55:00,91.84,92.44,91.84,92.35,177035.0,91.4201,92.0174,91.4201,91.9278,177035.0
2022-07-18 09:30:00,94.29,95.79,94.29,95.78,32110.0,93.8589,95.352,93.8589,95.3421,32110.0
2022-07-18 09:35:00,95.74,96.19,95.15,95.15,51064.0,95.3023,95.7502,94.715,94.715,51064.0
2022-07-18 09:40:00,95.19,96.46,95.04,96.18,27631.0,94.7548,96.019,94.6055,95.7403,27631.0
2022-07-18 09:45:00,96.14,96.89,96.14,96.8,28312.0,95.7004,96.447,95.7004,96.3574,28312.0
2022-07-18 09:50:00,96.83,97.24,96.52,96.87,40713.0,96.3873,96.7954,96.0787,96.4271,40713.0
2022-07-18 09:55:00,96.84,96.97,96.4,96.43,55563.0,96.3972,96.5266,95.9593,95.9891,55563.0
2022-07-18 10:00:00,96.5,96.58,95.81,95.95,42522.0,96.0588,96.1384,95.372,95.5113,42522.0
2022-07-18 10:05:00,95.93,96.22,95.77,95.87,17445.0,95.4914,95.7801,95.3321,95.4317,17445.0
2022-07-18 10:10:00,95.85,95.86,95.4,95.55,13180.0,95.4118,95.4217,94.9638,95.1131,13180.0
2022-07-18 10:15:00,95.59,95.78,95.32,95.5,11513.0,95.153,95.3421,94.8842,95.0634,11513.0
2022-07-18 10:20:00,95.54,95.75,95.23,95.24,12344.0,95.1032,95.3122,94.7946,94.8046,12344.0
2022-07-18 10:25:00,95.24,95.41,95.06,95.17,9021.0,94.8046,94.9738,94.6254,94.7349,9021.0
2022-07-18 10:30:00,95.15,95.8,95.15,95.7,17685.0,94.715,95.362,94.715,95.2625,17685.0
2022-07-18 10:35:00,95.72,95.91,95.55,95.83,9063.0,95.2824,95.4715,95.1131,95.3919,9063.0
2022-07-18 10:40:00,95.9,95.9,95.67,95.72,9620.0,95.4615,95.4615,95.2326,95.2824,9620.0
2022-07-18 10:45:00,95.68,95.74,95.51,95.73,15978.0,95.2425,95.3023,95.0733,95.2923,15978.0
2022-07-18 10:50:00,95.72,96.09,95.66,96.08,13418.0,95.2824,95.6507,95.2226,95.6407,13418.0
2022-07-18 10:55:00,96.08,96.36,96.04,96.31,8921.0,95.6407,95.9194,95.6009,95.8697,8921.0
2022-07-18 11:00:00,96.36,96.47,96.25,96.4,12569.0,95.9194,96.0289,95.8099,95.9593,12569.0
2022-07-18 11:05:00,96.4,96.41,96.29,96.33,4293.0,95.9593,95.9692,95.8498,95.8896,4293.0
2022-07-18 11:10:00,96.33,96.34,96.16,96.29,8176.0,95.8896,95.8995,95.7204,95.8498,8176.0
2022-07-18 11:15:00,96.3,96.44,96.23,96.36,9798.0,95.8597,95.9991,95.79,95.9194,9798.0
2022-07-18 11:20:00,96.32,96.43,96.3,96.37,3268.0,95.8796,95.9891,95.8597,95.9294,3268.0
2022-07-18 11:25:00,96.32,96.49,96.23,96.23,9055.0,95.8796,96.0488,95.79,95.79,9055.0
2022-07-18 11:30:00,96.25,96.25,95.89,96.08,10140.0,95.8099,95.8099,95.4516,95.6407,10140.0
2022-07-18 11:35:00,96.2,96.47,96.18,96.4,19479.0,95.7602,96.0289,95.7403,95.9593,19479.0
2022-07-18 11:40:00,96.39,96.5,96.37,96.5,7598.0,95.9493,96.0588,95.9294,96.0588,7598.0
2022-07-18 11:45:00,96.48,96.52,96.24,96.3,6492.0,96.0389,96.0787,95.8,95.8597,6492.0
2022-07-18 11:50:00,96.31,96.51,96.26,96.49,7704.0,95.8697,96.0688,95.8199,96.0488,7704.0
2022-07-18 11:55:00,96.52,96.53,96.36,96.36,4049.0,96.0787,96.0887,95.9194,95.9194,4049.0
2022-07-18 12:00:00,96.4,96.43,96.28,96.32,7346.0,95.9593,95.9891,95.8398,95.8796,7346.0
2022-07-18 12:05:00,96.27,96.39,96.21,96.26,8780.0,95.8298,95.9493,95.7701,95.8199,8780.0
2022-07-18 12:10:00,96.28,96.31,96.22,96.29,2349.0,95.8398,95.8697,95.7801,95.8498,2349.0
2022-07-18 12:15:00,96.28,96.33,96.16,96.22,7048.0,95.8398,95.8896,95.7204,95.7801,7048.0
2022-07-18 12:20:00,96.24,96.3,96.2,96.3,2821.0,95.8,95.8597,95.7602,95.8597,2821.0
2022-07-18 12:25:00,96.3,96.31,96.2,96.25,4140.0,95.8597,95.8697,95.7602,95.8099,4140.0
2022-07-18 12:30:00,96.23,96.24,96.03,96.04,4735.0,95.79,95.8,95.5909,95.6009,4735.0
2022-07-18 12:35:00,96.03,96.24,96.03,96.24,5359.0,95.5909,95.8,95.5909,95.8,5359.0
2022-07-18 12:40:00,96.25,96.29,96.15,96.15,2785.0,95.8099,95.8498,95.7104,95.7104,2785.0
2022-07-18 12:45:00,96.16,96.18,96.07,96.09,5814.0,95.7204,95.7403,95.6308,95.6507,5814.0
2022-07-18 12:50:00,96.1,96.1,95.86,95.88,2464.0,95.6606,95.6606,95.4217,95.4416,2464.0
2022-07-18 12:55:00,95.84,95.88,95.71,95.74,6357.0,95.4018,95.4416,95.2724,95.3023,6357.0
2022-07-18 13:00:00,95.76,95.99,95.74,95.99,3746.0,95.3222,95.5511,95.3023,95.5511,3746.0
2022-07-18 13:05:00,96.01,96.01,95.84,95.88,3829.0,95.571,95.571,95.4018,95.4416,3829.0
2022-07-18 13:10:00,95.86,95.88,95.71,95.74,5146.0,95.4217,95.4416,95.2724,95.3023,5146.0
2022-07-18 13:15:00,95.77,95.78,95.56,95.56,4013.0,95.3321,95.3421,95.1231,95.1231,4013.0
2022-07-18 13:20:00,95.56,95.72,95.56,95.71,10580.0,95.1231,95.2824,95.1231,95.2724,10580.0
2022-07-18 13:25:00,95.73,95.88,95.72,95.73,9033.0,95.2923,95.4416,95.2824,95.2923,9033.0
2022-07-18 13:30:00,95.75,95.77,95.44,95.47,10369.0,95.3122,95.3321,95.0036,95.0335,10369.0
2022-07-18 13:35:00,95.45,95.45,95.34,95.35,5484.0,95.0136,95.0136,94.9041,94.9141,5484.0
2022-07-18 13:40:00,95.35,95.43,95.33,95.42,7725.0,94.9141,94.9937,94.8941,94.9837,7725.0
2022-07-18 13:45:00,95.4,95.51,95.25,95.28,7628.0,94.9638,95.0733,94.8145,94.8444,7628.0
2022-07-18 13:50:00,95.31,95.35,95.24,95.31,8111.0,94.8742,94.9141,94.8046,94.8742,8111.0
2022-07-18 13:55:00,95.3,95.32,94.76,94.79,8772.0,94.8643,94.8842,94.3268,94.3566,8772.0
2022-07-18 14:00:00,94.75,94.9,94.68,94.84,8853.0,94.3168,94.4661,94.2471,94.4064,8853.0
2022-07-18 14:05:00,94.86,94.95,94.67,94.82,13687.0,94.4263,94.5159,94.2372,94.3865,13687.0
2022-07-18 14:10:00,94.79,94.92,94.72,94.88,7568.0,94.3566,94.486,94.2869,94.4462,7568.0
2022-07-18 14:15:00,94.93,95.01,94.89,94.97,6306.0,94.496,94.5756,94.4562,94.5358,6306.0
2022-07-18 14:20:00,94.93,95.05,94.79,94.79,5490.0,94.496,94.6154,94.3566,94.3566,5490.0
2022-07-18 14:25:00,94.83,94.83,94.57,94.62,6200.0,94.3964,94.3964,94.1376,94.1874,6200.0
2022-07-18 14:30:00,94.62,94.81,94.57,94.81,11527.0,94.1874,94.3765,94.1376,94.3765,11527.0
2022-07-18 14:35:00,94.83,94.95,94.75,94.88,12031.0,94.3964,94.5159,94.3168,94.4462,12031.0
2022-07-18 14:40:00,94.88,94.9,94.54,94.59,9322.0,94.4462,94.4661,94.1078,94.1575,9322.0
2022-07-18 14:45:00,94.55,94.64,94.41,94.51,15318.0,94.1177,94.2073,93.9784,94.0779,15318.0
2022-07-18 14:50:00,94.52,94.52,94.29,94.43,12002.0,94.0878,94.0878,93.8589,93.9983,12002.0
2022-07-18 14:55:00,94.41,94.41,94.17,94.22,8238.0,93.9784,93.9784,93.7394,93.7892,8238.0
2022-07-18 15:00:00,94.2,94.42,94.2,94.34,13563.0,93.7693,93.9883,93.7693,93.9087,13563.0
2022-07-18 15:05:00,94.34,94.61,94.34,94.6,12814.0,93.9087,94.1774,93.9087,94.1675,12814.0
2022-07-18 15:10:00,94.6,94.8,94.5,94.72,10081.0,94.1675,94.3666,94.0679,94.2869,10081.0
2022-07-18 15:15:00,94.76,94.86,94.72,94.84,10612.0,94.3268,94.4263,94.2869,94.4064,10612.0
2022-07-18 15:20:00,94.85,95.04,94.81,94.82,12819.0,94.4163,94.6055,94.3765,94.3865,12819.0
2022-07-18 15:25:00,94.83,94.88,94.57,94.58,17297.0,94.3964,94.4462,94.1376,94.1476,17297.0
2022-07-18 15:30:00,94.61,94.65,94.28,94.36,15602.0,94.1774,94.2173,93.8489,93.9286,15602.0
2022-07-18 15:35:00,94.36,94.44,94.14,94.17,18289.0,93.9286,94.0082,93.7096,93.7394,18289.0
2022-07-18 15:40:00,94.18,94.22,94.06,94.09,23581.0,93.7494,93.7892,93.63,93.6598,23581.0
2022-07-18 15:45:00,94.08,94.11,93.75,93.77,33604.0,93.6499,93.6797,93.3214,93.3413,33604.0
2022-07-18 15:50:00,93.76,94.23,93.75,94.23,42916.0,93.3313,93.7992,93.3214,93.7992,42916.0
2022-07-18 15:55:00,94.22,94.47,94.15,94.31,76222.0,93.7892,94.0381,93.7195,93.8788,76222.0
2022-07-19 09:30:00,96.74,97.96,96.12,97.39,85706.0,96.2977,97.5121,95.6805,96.9447,85706.0
2022-07-19 09:35:00,97.57,98.0,97.45,98.0,52838.0,97.1239,97.5519,97.0045,97.5519,52838.0
2022-07-19 09:40:00,98.08,98.41,97.41,97.65,21875.0,97.6316,97.9601,96.9646,97.2035,21875.0
2022-07-19 09:45:00,97.91,97.92,96.78,96.92,13707.0,97.4623,97.4723,96.3375,96.4769,13707.0
2022-07-19 09:50:00,96.97,97.43,96.83,97.33,38576.0,96.5266,96.9845,96.3873,96.885,38576.0
2022-07-19 09:55:00,97.41,97.56,97.03,97.36,10157.0,96.9646,97.1139,96.5864,96.9149,10157.0
2022-07-19 10:00:00,97.38,97.69,97.23,97.41,8049.0,96.9348,97.2434,96.7855,96.9646,8049.0
2022-07-19 10:05:00,97.37,97.37,96.98,97.33,19256.0,96.9248,96.9248,96.5366,96.885,19256.0
2022-07-19 10:10:00,97.4,97.85,97.28,97.44,34044.0,96.9547,97.4026,96.8352,96.9945,34044.0
2022-07-19 10:15:00,97.44,97.98,97.33,97.92,36267.0,96.9945,97.532,96.885,97.4723,36267.0
2022-07-19 10:20:00,97.93,98.39,97.91,98.25,50755.0,97.4823,97.9402,97.4623,97.8008,50755.0
2022-07-19 10:25:00,98.47,98.66,98.4,98.48,10204.0,98.0198,98.2089,97.9501,98.0297,10204.0
2022-07-19 10:30:00,98.53,98.73,98.52,98.64,17421.0,98.0795,98.2786,98.0696,98.189,17421.0
2022-07-19 10:35:00,98.7,98.7,98.28,98.35,21444.0,98.2487,98.2487,97.8307,97.9003,21444.0
2022-07-19 10:40:00,98.37,98.53,98.2,98.38,9752.0,97.9202,98.0795,97.751,97.9302,9752.0
2022-07-19 10:45:00,98.45,98.64,98.27,98.63,8368.0,97.9999,98.189,97.8207,98.1791,8368.0
2022-07-19 10:50:00,98.64,98.74,98.53,98.54,11061.0,98.189,98.2886,98.0795,98.0895,11061.0
2022-07-19 10:55:00,98.48,98.48,98.28,98.3,7905.0,98.0297,98.0297,97.8307,97.8506,7905.0
2022-07-19 11:00:00,98.35,98.49,98.3,98.46,14520.0,97.9003,98.0397,97.8506,98.0098,14520.0
2022-07-19 11:05:00,98.46,98.47,98.1,98.32,10122.0,98.0098,98.0198,97.6515,97.8705,10122.0
2022-07-19 11:10:00,98.31,98.55,98.13,98.51,16418.0,97.8605,98.0994,97.6813,98.0596,16418.0
2022-07-19 11:15:00,98.53,98.57,97.92,98.06,36803.0,98.0795,98.1193,97.4723,97.6117,36803.0
2022-07-19 11:20:00,98.11,98.42,98.01,98.42,11907.0,97.6614,97.97,97.5619,97.97,11907.0
2022-07-19 11:25:00,98.39,98.46,98.32,98.34,9031.0,97.9402,98.0098,97.8705,97.8904,9031.0
2022-07-19 11:30:00,98.27,98.51,98.27,98.45,6110.0,97.8207,98.0596,97.8207,97.9999,6110.0
2022-07-19 11:35:00,98.52,98.67,98.52,98.56,14631.0,98.0696,98.2189,98.0696,98.1094,14631.0
2022-07-19 11:40:00,98.59,98.61,98.36,98.56,14311.0,98.1392,98.1591,97.9103,98.1094,14311.0
2022-07-19 11:45:00,98.58,98.58,98.43,98.5,8652.0,98.1293,98.1293,97.98,98.0497,8652.0
2022-07-19 11:50:00,98.51,98.73,98.51,98.7,7823.0,98.0596,98.2786,98.0596,98.2487,7823.0
2022-07-19 11:55:00,98.72,98.85,98.64,98.83,11367.0,98.2686,98.3981,98.189,98.3781,11367.0
2022-07-19 12:00:00,98.82,98.83,98.65,98.71,12578.0,98.3682,98.3781,98.199,98.2587,12578.0
2022-07-19 12:05:00,98.73,98.85,98.68,98.79,11071.0,98.2786,98.3981,98.2288,98.3383,11071.0
2022-07-19 12:10:00,98.81,98.87,98.77,98.83,6954.0,98.3582,98.418,98.3184,98.3781,6954.0
2022-07-19 12:15:00,98.81,98.82,98.58,98.67,9284.0,98.3582,98.3682,98.1293,98.2189,9284.0
2022-07-19 12:20:00,98.68,98.86,98.64,98.86,12608.0,98.2288,98.408,98.189,98.408,12608.0
2022-07-19 12:25:00,98.87,98.88,98.59,98.59,14797.0,98.418,98.4279,98.1392,98.1392,14797.0
2022-07-19 12:30:00,98.57,98.75,98.54,98.75,14000.0,98.1193,98.2985,98.0895,98.2985,14000.0
2022-07-19 12:35:00,98.73,98.99,98.67,98.98,23824.0,98.2786,98.5374,98.2189,98.5275,23824.0
2022-07-19 12:40:00,98.97,99.04,98.88,98.94,21480.0,98.5175,98.5872,98.4279,98.4876,21480.0
2022-07-19 12:45:00,98.91,98.99,98.84,98.86,13964.0,98.4578,98.5374,98.3881,98.408,13964.0
2022-07-19 12:50:00,98.81,98.97,98.75,98.76,21971.0,98.3582,98.5175,98.2985,98.3085,21971.0
2022-07-19 12:55:00,98.76,99.02,98.75,99.01,15232.0,98.3085,98.5673,98.2985,98.5573,15232.0
2022-07-19 13:00:00,99.05,99.26,99.03,99.18,21870.0,98.5971,98.8062,98.5772,98.7265,21870.0
2022-07-19 13:05:00,99.15,99.16,98.87,98.87,6830.0,98.6967,98.7066,98.418,98.418,6830.0
2022-07-19 13:10:00,98.9,99.04,98.8,98.91,32511.0,98.4478,98.5872,98.3483,98.4578,32511.0
2022-07-19 13:15:00,98.9,98.96,98.78,98.85,29602.0,98.4478,98.5075,98.3284,98.3981,29602.0
2022-07-19 13:20:00,98.87,99.18,98.85,99.16,28665.0,98.418,98.7265,98.3981,98.7066,28665.0
2022-07-19 13:25:00,99.18,99.47,99.17,99.45,34004.0,98.7265,99.0152,98.7166,98.9953,34004.0
2022-07-19 13:30:00,99.49,99.59,99.41,99.59,18836.0,99.0351,99.1347,98.9555,99.1347,18836.0
2022-07-19 13:35:00,99.58,99.75,99.43,99.73,27860.0,99.1247,99.2939,98.9754,99.274,27860.0
2022-07-19 13:40:00,99.76,100.04,99.65,100.02,67925.0,99.3039,99.5826,99.1944,99.5627,67925.0
2022-07-19 13:45:00,100.02,100.21,100.0,100.05,35399.0,99.5627,99.7518,99.5428,99.5926,35399.0
2022-07-19 13:50:00,100.08,100.2,100.01,100.04,9680.0,99.6224,99.7419,99.5527,99.5826,9680.0
2022-07-19 13:55:00,100.01,100.2,100.0,100.18,13408.0,99.5527,99.7419,99.5428,99.722,13408.0
2022-07-19 14:00:00,100.18,100.42,100.18,100.27,32697.0,99.722,99.9609,99.722,99.8116,32697.0
2022-07-19 14:05:00,100.27,100.75,100.26,100.72,31721.0,99.8116,100.2894,99.8016,100.2595,31721.0
2022-07-19 14:10:00,100.73,100.82,100.5,100.52,18445.0,100.2695,100.359,100.0405,100.0604,18445.0
2022-07-19 14:15:00,100.53,100.55,100.32,100.51,17409.0,100.0704,100.0903,99.8613,100.0505,17409.0
2022-07-19 14:20:00,100.49,100.51,100.34,100.45,16963.0,100.0306,100.0505,99.8812,99.9907,16963.0
2022-07-19 14:25:00,100.48,100.52,100.13,100.15,12059.0,100.0206,100.0604,99.6722,99.6921,12059.0
2022-07-19 14:30:00,100.15,100.15,99.95,100.06,11114.0,99.6921,99.6921,99.493,99.6025,11114.0
2022-07-19 14:35:00,100.13,100.28,100.02,100.08,22360.0,99.6722,99.8215,99.5627,99.6224,22360.0
2022-07-19 14:40:00,100.06,100.28,100.05,100.18,27148.0,99.6025,99.8215,99.5926,99.722,27148.0
2022-07-19 14:45:00,100.18,100.19,99.7,99.76,36044.0,99.722,99.7319,99.2442,99.3039,36044.0
2022-07-19 14:50:00,99.76,100.0,99.71,99.98,32934.0,99.3039,99.5428,99.2541,99.5229,32934.0
2022-07-19 14:55:00,99.98,99.99,99.7,99.91,30000.0,99.5229,99.5328,99.2442,99.4532,30000.0
2022-07-19 15:00:00,99.91,99.91,99.74,99.79,16338.0,99.4532,99.4532,99.284,99.3338,16338.0
2022-07-19 15:05:00,99.75,100.14,99.75,100.07,22037.0,99.2939,99.6822,99.2939,99.6125,22037.0
2022-07-19 15:10:00,100.09,100.09,99.96,99.99,22257.0,99.6324,99.6324,99.503,99.5328,22257.0
2022-07-19 15:15:00,99.97,100.07,99.88,100.07,23157.0,99.5129,99.6125,99.4233,99.6125,23157.0
2022-07-19 15:20:00,100.07,100.34,100.04,100.32,24992.0,99.6125,99.8812,99.5826,99.8613,24992.0
2022-07-19 15:25:00,100.32,100.52,100.3,100.43,32505.0,99.8613,100.0604,99.8414,99.9708,32505.0
2022-07-19 15:30:00,100.43,100.49,100.28,100.3,29329.0,99.9708,100.0306,99.8215,99.8414,29329.0
2022-07-19 15:35:00,100.29,100.34,100.22,100.29,23603.0,99.8315,99.8812,99.7618,99.8315,23603.0
2022-07-19 15:40:00,100.29,100.53,100.28,100.52,52324.0,99.8315,100.0704,99.8215,100.0604,52324.0
2022-07-19 15:45:00,100.5,100.5,100.18,100.19,41018.0,100.0405,100.0405,99.722,99.7319,41018.0
2022-07-19 15:50:00,100.24,100.32,100.06,100.23,59599.0,99.7817,99.8613,99.6025,99.7717,59599.0
2022-07-19 15:55:00,100.24,100.53,100.24,100.32,137651.0,99.7817,100.0704,99.7817,99.8613,137651.0
2022-07-20 09:30:00,99.32,100.41,99.0,100.2,122821.0,98.8659,99.9509,98.5474,99.7419,122821.0
2022-07-20 09:35:00,100.24,100.4,99.84,100.31,41733.0,99.7817,99.941,99.3835,99.8514,41733.0
2022-07-20 09:40:00,100.36,100.67,99.98,100.6,36428.0,99.9011,100.2097,99.5229,100.1401,36428.0
2022-07-20 09:45:00,100.65,101.06,100.18,101.06,20282.0,100.1898,100.5979,99.722,100.5979,20282.0
2022-07-20 09:50:00,100.96,101.64,100.76,101.29,31248.0,100.4984,101.1753,100.2993,100.8269,31248.0
2022-07-20 09:55:00,101.31,101.31,100.12,100.12,18698.0,100.8468,100.8468,99.6622,99.6622,18698.0
2022-07-20 10:00:00,100.26,101.04,100.17,101.0,34748.0,99.8016,100.578,99.712,100.5382,34748.0
2022-07-20 10:05:00,101.05,101.83,100.47,101.8,74352.0,100.588,101.3644,100.0106,101.3346,74352.0
2022-07-20 10:10:00,101.92,102.72,101.65,102.72,36645.0,101.454,102.2504,101.1852,102.2504,36645.0
2022-07-20 10:15:00,102.7,102.74,102.32,102.53,22214.0,102.2304,102.2703,101.8522,102.0612,22214.0
2022-07-20 10:20:00,102.58,103.19,102.4,103.19,20759.0,102.111,102.7182,101.9318,102.7182,20759.0
2022-07-20 10:25:00,103.2,103.61,103.13,103.39,50372.0,102.7282,103.1363,102.6585,102.9173,50372.0
2022-07-20 10:30:00,103.29,103.69,103.08,103.53,41889.0,102.8178,103.2159,102.6087,103.0567,41889.0
2022-07-20 10:35:00,103.55,104.5,103.44,104.41,91647.0,103.0766,104.0222,102.9671,103.9326,91647.0
2022-07-20 10:40:00,104.37,105.1,104.36,105.1,58618.0,103.8928,104.6195,103.8829,104.6195,58618.0
2022-07-20 10:45:00,105.1,105.14,104.35,104.37,61338.0,104.6195,104.6593,103.8729,103.8928,61338.0
2022-07-20 10:50:00,104.34,105.03,104.17,105.03,79637.0,103.863,104.5498,103.6937,104.5498,79637.0
2022-07-20 10:55:00,105.03,105.1,104.39,104.48,61665.0,104.5498,104.6195,103.9127,104.0023,61665.0
2022-07-20 11:00:00,104.48,104.52,103.93,104.05,34868.0,104.0023,104.0421,103.4548,103.5743,34868.0
2022-07-20 11:05:00,104.05,104.34,103.88,104.26,38252.0,103.5743,103.863,103.4051,103.7833,38252.0
2022-07-20 11:10:00,104.29,104.41,104.13,104.16,42420.0,103.8132,103.9326,103.6539,103.6838,42420.0
2022-07-20 11:15:00,104.1,104.51,104.03,104.38,47975.0,103.624,104.0322,103.5544,103.9028,47975.0
2022-07-20 11:20:00,104.4,104.43,104.04,104.41,26994.0,103.9227,103.9525,103.5643,103.9326,26994.0
2022-07-20 11:25:00,104.4,104.49,104.26,104.47,19587.0,103.9227,104.0123,103.7833,103.9924,19587.0
2022-07-20 11:30:00,104.47,104.94,104.45,104.89,30064.0,103.9924,104.4602,103.9724,104.4104,30064.0
2022-07-20 11:35:00,104.86,104.92,104.51,104.69,25320.0,104.3806,104.4403,104.0322,104.2114,25320.0
2022-07-20 11:40:00,104.71,104.93,104.57,104.91,21783.0,104.2313,104.4503,104.0919,104.4303,21783.0
2022-07-20 11:45:00,104.9,104.92,104.73,104.89,16847.0,104.4204,104.4403,104.2512,104.4104,16847.0
2022-07-20 11:50:00,104.93,105.12,104.9,105.02,18409.0,104.4503,104.6394,104.4204,104.5398,18409.0
2022-07-20 11:55:00,105.0,105.22,104.87,104.91,21343.0,104.5199,104.7389,104.3905,104.4303,21343.0
2022-07-20 12:00:00,104.9,104.9,104.59,104.67,13263.0,104.4204,104.4204,104.1118,104.1914,13263.0
2022-07-20 12:05:00,104.64,104.65,104.28,104.31,16296.0,104.1616,104.1715,103.8032,103.8331,16296.0
2022-07-20 12:10:00,104.27,104.3,104.05,104.07,13647.0,103.7933,103.8231,103.5743,103.5942,13647.0
2022-07-20 12:15:00,104.05,104.06,103.63,103.75,28593.0,103.5743,103.5842,103.1562,103.2756,28593.0
2022-07-20 12:20:00,103.76,103.79,103.51,103.59,23159.0,103.2856,103.3155,103.0367,103.1164,23159.0
2022-07-20 12:25:00,103.62,103.72,103.54,103.54,16211.0,103.1462,103.2458,103.0666,103.0666,16211.0
2022-07-20 12:30:00,103.55,103.77,103.54,103.63,16443.0,103.0766,103.2956,103.0666,103.1562,16443.0
2022-07-20 12:35:00,103.64,103.76,103.47,103.76,27287.0,103.1662,103.2856,102.9969,103.2856,27287.0
2022-07-20 12:40:00,103.77,103.85,102.93,103.09,32519.0,103.2956,103.3752,102.4594,102.6187,32519.0
2022-07-20 12:45:00,103.09,103.09,102.4,102.72,23842.0,102.6187,102.6187,101.9318,102.2504,23842.0
2022-07-20 12:50:00,102.7,103.05,102.63,102.91,31019.0,102.2304,102.5788,102.1608,102.4395,31019.0
2022-07-20 12:55:00,102.89,103.17,102.85,103.06,12291.0,102.4196,102.6983,102.3798,102.5888,12291.0
2022-07-20 13:00:00,103.05,103.05,102.55,102.56,18727.0,102.5788,102.5788,102.0811,102.0911,18727.0
2022-07-20 13:05:00,102.58,102.72,102.12,102.31,24254.0,102.111,102.2504,101.6531,101.8422,24254.0
2022-07-20 13:10:00,102.27,102.4,102.08,102.34,16545.0,101.8024,101.9318,101.6133,101.8721,16545.0
2022-07-20 13:15:00,102.33,102.55,102.25,102.53,23200.0,101.8621,102.0811,101.7825,102.0612,23200.0
2022-07-20 13:20:00,102.53,102.56,102.23,102.36,21635.0,102.0612,102.0911,101.7626,101.892,21635.0
2022-07-20 13:25:00,102.34,102.43,102.2,102.31,20835.0,101.8721,101.9617,101.7327,101.8422,20835.0
2022-07-20 13:30:00,102.29,102.64,102.18,102.64,19141.0,101.8223,102.1707,101.7128,102.1707,19141.0
2022-07-20 13:35:00,102.63,102.88,102.48,102.88,26681.0,102.1608,102.4096,102.0115,102.4096,26681.0
2022-07-20 13:40:00,102.83,102.85,102.61,102.64,29304.0,102.3599,102.3798,102.1409,102.1707,29304.0
2022-07-20 13:45:00,102.64,102.69,102.14,102.27,24224.0,102.1707,102.2205,101.673,101.8024,24224.0
2022-07-20 13:50:00,102.27,102.48,102.27,102.4,10874.0,101.8024,102.0115,101.8024,101.9318,10874.0
2022-07-20 13:55:00,102.41,102.41,102.06,102.1,8627.0,101.9418,101.9418,101.5934,101.6332,8627.0
2022-07-20 14:00:00,102.1,102.47,102.1,102.44,25335.0,101.6332,102.0015,101.6332,101.9716,25335.0
2022-07-20 14:05:00,102.46,102.84,102.42,102.8,17324.0,101.9915,102.3698,101.9517,102.33,17324.0
2022-07-20 14:10:00,102.81,102.91,102.57,102.89,22292.0,102.3399,102.4395,102.101,102.4196,22292.0
2022-07-20 14:15:00,102.8,103.0,102.67,102.95,11992.0,102.33,102.5291,102.2006,102.4793,11992.0
2022-07-20 14:20:00,102.97,103.12,102.96,103.1,7696.0,102.4992,102.6485,102.4893,102.6286,7696.0
2022-07-20 14:25:00,103.08,103.28,103.0,103.01,19007.0,102.6087,102.8078,102.5291,102.539,19007.0
2022-07-20 14:30:00,103.02,103.18,102.87,103.18,10955.0,102.549,102.7083,102.3997,102.7083,10955.0
2022-07-20 14:35:00,103.18,103.23,103.09,103.15,6330.0,102.7083,102.758,102.6187,102.6784,6330.0
2022-07-20 14:40:00,103.15,103.15,103.01,103.07,5194.0,102.6784,102.6784,102.539,102.5988,5194.0
2022-07-20 14:45:00,103.08,103.12,102.94,102.97,14458.0,102.6087,102.6485,102.4694,102.4992,14458.0
2022-07-20 14:50:00,102.98,102.98,102.47,102.47,10780.0,102.5092,102.5092,102.0015,102.0015,10780.0
2022-07-20 14:55:00,102.52,102.84,102.47,102.77,8470.0,102.0513,102.3698,102.0015,102.3001,8470.0
2022-07-20 15:00:00,102.79,103.07,102.79,103.04,8449.0,102.32,102.5988,102.32,102.5689,8449.0
2022-07-20 15:05:00,103.03,103.22,103.02,103.03,9483.0,102.5589,102.7481,102.549,102.5589,9483.0
2022-07-20 15:10:00,103.0,103.16,102.99,103.01,5914.0,102.5291,102.6883,102.5191,102.539,5914.0
2022-07-20 15:15:00,103.0,103.23,102.95,103.22,25226.0,102.5291,102.758,102.4793,102.7481,25226.0
2022-07-20 15:20:00,103.24,103.29,102.95,102.95,18500.0,102.768,102.8178,102.4793,102.4793,18500.0
2022-07-20 15:25:00,103.02,103.22,102.98,103.11,38179.0,102.549,102.7481,102.5092,102.6386,38179.0
2022-07-20 15:30:00,103.1,103.19,102.83,102.86,18740.0,102.6286,102.7182,102.3599,102.3897,18740.0
2022-07-20 15:35:00,102.85,102.89,102.62,102.73,43430.0,102.3798,102.4196,102.1508,102.2603,43430.0
2022-07-20 15:40:00,102.74,102.91,102.7,102.87,29107.0,102.2703,102.4395,102.2304,102.3997,29107.0
2022-07-20 15:45:00,102.86,102.99,102.69,102.93,28067.0,102.3897,102.5191,102.2205,102.4594,28067.0
2022-07-20 15:50:00,102.92,103.42,102.89,103.31,111458.0,102.4494,102.9472,102.4196,102.8377,111458.0
2022-07-20 15:55:00,103.29,103.39,103.15,103.17,105832.0,102.8178,102.9173,102.6784,102.6983,105832.0
2022-07-21 09:30:00,100.77,101.75,100.6,101.15,84031.0,100.3093,101.2848,100.1401,100.6875,84031.0
2022-07-21 09:35:00,101.07,101.23,99.84,100.48,39369.0,100.6079,100.7672,99.3835,100.0206,39369.0
2022-07-21 09:40:00,100.42,100.43,98.9,99.15,68816.0,99.9609,99.9708,98.4478,98.6967,68816.0
2022-07-21 09:45:00,99.14,100.1,98.86,99.96,76503.0,98.6867,99.6423,98.408,99.503,76503.0
2022-07-21 09:50:00,99.93,100.75,99.79,100.75,22651.0,99.4731,100.2894,99.3338,100.2894,22651.0
2022-07-21 09:55:00,100.66,101.06,100.57,101.02,35792.0,100.1998,100.5979,100.1102,100.5581,35792.0
2022-07-21 10:00:00,101.14,101.43,100.73,100.76,40411.0,100.6776,100.9663,100.2695,100.2993,40411.0
2022-07-21 10:05:00,100.67,101.05,100.46,100.8,11570.0,100.2097,100.588,100.0007,100.3391,11570.0
2022-07-21 10:10:00,100.72,100.94,100.02,100.16,16946.0,100.2595,100.4785,99.5627,99.7021,16946.0
2022-07-21 10:15:00,100.14,101.07,100.13,100.94,13516.0,99.6822,100.6079,99.6722,100.4785,13516.0
2022-07-21 10:20:00,100.95,101.05,100.41,100.44,14308.0,100.4885,100.588,99.9509,99.9808,14308.0
2022-07-21 10:25:00,100.33,100.52,99.85,100.52,26789.0,99.8713,100.0604,99.3935,100.0604,26789.0
2022-07-21 10:30:00,100.47,100.72,100.45,100.62,11688.0,100.0106,100.2595,99.9907,100.16,11688.0
2022-07-21 10:35:00,100.7,101.52,100.69,101.52,12505.0,100.2396,101.0558,100.2296,101.0558,12505.0
2022-07-21 10:40:00,101.54,101.84,101.51,101.77,31792.0,101.0758,101.3744,101.0459,101.3047,31792.0
2022-07-21 10:45:00,101.78,101.83,101.12,101.12,17765.0,101.3147,101.3644,100.6577,100.6577,17765.0
2022-07-21 10:50:00,101.13,101.22,100.69,100.88,10239.0,100.6676,100.7572,100.2296,100.4188,10239.0
2022-07-21 10:55:00,100.97,101.55,100.97,101.4,8853.0,100.5084,101.0857,100.5084,100.9364,8853.0
2022-07-21 11:00:00,101.44,101.46,101.2,101.28,13364.0,100.9762,100.9961,100.7373,100.8169,13364.0
2022-07-21 11:05:00,101.25,101.29,100.97,101.14,9829.0,100.7871,100.8269,100.5084,100.6776,9829.0
2022-07-21 11:10:00,101.15,101.17,100.93,101.16,6536.0,100.6875,100.7074,100.4685,100.6975,6536.0
2022-07-21 11:15:00,101.19,101.24,101.05,101.08,6403.0,100.7274,100.7771,100.588,100.6179,6403.0
2022-07-21 11:20:00,101.07,101.12,100.79,100.88,6016.0,100.6079,100.6577,100.3292,100.4188,6016.0
2022-07-21 11:25:00,100.87,101.16,100.82,101.15,6998.0,100.4088,100.6975,100.359,100.6875,6998.0
2022-07-21 11:30:00,101.18,101.46,101.08,101.46,9081.0,100.7174,100.9961,100.6179,100.9961,9081.0
2022-07-21 11:35:00,101.49,101.57,101.33,101.34,4350.0,101.026,101.1056,100.8667,100.8767,4350.0
2022-07-21 11:40:00,101.3,101.56,101.3,101.48,8659.0,100.8368,101.0957,100.8368,101.016,8659.0
2022-07-21 11:45:00,101.45,101.53,101.17,101.18,3556.0,100.9862,101.0658,100.7074,100.7174,3556.0
2022-07-21 11:50:00,101.2,101.2,100.87,100.94,6609.0,100.7373,100.7373,100.4088,100.4785,6609.0
2022-07-21 11:55:00,100.97,101.14,100.97,101.07,6795.0,100.5084,100.6776,100.5084,100.6079,6795.0
2022-07-21 12:00:00,101.06,101.67,101.06,101.66,6421.0,100.5979,101.2052,100.5979,101.1952,6421.0
2022-07-21 12:05:00,101.58,101.81,101.54,101.75,6400.0,101.1156,101.3445,101.0758,101.2848,6400.0
2022-07-21 12:10:00,101.76,101.76,101.44,101.59,5919.0,101.2947,101.2947,100.9762,101.1255,5919.0
2022-07-21 12:15:00,101.56,101.6,101.32,101.33,3661.0,101.0957,101.1355,100.8568,100.8667,3661.0
2022-07-21 12:20:00,101.35,101.57,101.3,101.36,26503.0,100.8866,101.1056,100.8368,100.8966,26503.0
2022-07-21 12:25:00,101.39,101.56,101.27,101.56,9276.0,100.9264,101.0957,100.807,101.0957,9276.0
2022-07-21 12:30:00,101.57,101.75,101.56,101.68,6778.0,101.1056,101.2848,101.0957,101.2151,6778.0
2022-07-21 12:35:00,101.69,101.71,101.56,101.68,3611.0,101.2251,101.245,101.0957,101.2151,3611.0
2022-07-21 12:40:00,101.72,101.76,101.51,101.54,5800.0,101.2549,101.2947,101.0459,101.0758,5800.0
2022-07-21 12:45:00,101.53,101.69,101.5,101.66,5206.0,101.0658,101.2251,101.0359,101.1952,5206.0
2022-07-21 12:50:00,101.73,101.89,101.68,101.83,4753.0,101.2649,101.4242,101.2151,101.3644,4753.0
2022-07-21 12:55:00,101.81,101.84,101.75,101.81,5788.0,101.3445,101.3744,101.2848,101.3445,5788.0
2022-07-21 13:00:00,101.81,101.81,101.68,101.71,5860.0,101.3445,101.3445,101.2151,101.245,5860.0
2022-07-21 13:05:00,101.68,101.91,101.65,101.74,5415.0,101.2151,101.4441,101.1852,101.2748,5415.0
2022-07-21 13:10:00,101.65,101.73,101.51,101.52,8499.0,101.1852,101.2649,101.0459,101.0558,8499.0
2022-07-21 13:15:00,101.5,101.68,101.5,101.58,4400.0,101.0359,101.2151,101.0359,101.1156,4400.0
2022-07-21 13:20:00,101.58,101.73,101.53,101.53,7680.0,101.1156,101.2649,101.0658,101.0658,7680.0
2022-07-21 13:25:00,101.48,101.55,101.38,101.47,4580.0,101.016,101.0857,100.9165,101.0061,4580.0
2022-07-21 13:30:00,101.46,101.46,100.94,100.97,9818.0,100.9961,100.9961,100.4785,100.5084,9818.0
2022-07-21 13:35:00,100.97,101.29,100.88,101.28,7831.0,100.5084,100.8269,100.4188,100.8169,7831.0
2022-07-21 13:40:00,101.27,101.33,101.24,101.25,9530.0,100.807,100.8667,100.7771,100.7871,9530.0
2022-07-21 13:45:00,101.25,101.26,101.08,101.18,5440.0,100.7871,100.797,100.6179,100.7174,5440.0
2022-07-21 13:50:00,101.15,101.18,100.98,101.01,7632.0,100.6875,100.7174,100.5183,100.5482,7632.0
2022-07-21 13:55:00,101.0,101.18,100.97,101.12,10928.0,100.5382,100.7174,100.5084,100.6577,10928.0
2022-07-21 14:00:00,101.1,101.25,101.1,101.14,8195.0,100.6378,100.7871,100.6378,100.6776,8195.0
2022-07-21 14:05:00,101.15,101.33,101.13,101.23,10725.0,100.6875,100.8667,100.6676,100.7672,10725.0
2022-07-21 14:10:00,101.23,101.39,101.16,101.39,12411.0,100.7672,100.9264,100.6975,100.9264,12411.0
2022-07-21 14:15:00,101.33,101.56,101.33,101.54,5986.0,100.8667,101.0957,100.8667,101.0758,5986.0
2022-07-21 14:20:00,101.5,101.85,101.5,101.72,17667.0,101.0359,101.3843,101.0359,101.2549,17667.0
2022-07-21 14:25:00,101.7,101.74,101.58,101.69,6302.0,101.235,101.2748,101.1156,101.2251,6302.0
2022-07-21 14:30:00,101.73,101.74,101.56,101.57,4865.0,101.2649,101.2748,101.0957,101.1056,4865.0
2022-07-21 14:35:00,101.55,101.65,101.43,101.59,10198.0,101.0857,101.1852,100.9663,101.1255,10198.0
2022-07-21 14:40:00,101.61,101.61,101.42,101.42,5218.0,101.1454,101.1454,100.9563,100.9563,5218.0
2022-07-21 14:45:00,101.42,101.48,101.26,101.29,8628.0,100.9563,101.016,100.797,100.8269,8628.0
2022-07-21 14:50:00,101.32,101.47,101.27,101.38,6600.0,100.8568,101.0061,100.807,100.9165,6600.0
2022-07-21 14:55:00,101.36,101.43,101.26,101.31,7449.0,100.8966,100.9663,100.797,100.8468,7449.0
2022-07-21 15:00:00,101.32,101.61,101.31,101.53,5913.0,100.8568,101.1454,100.8468,101.0658,5913.0
2022-07-21 15:05:00,101.6,101.79,101.54,101.79,7185.0,101.1355,101.3246,101.0758,101.3246,7185.0
2022-07-21 15:10:00,101.76,101.78,101.64,101.77,7134.0,101.2947,101.3147,101.1753,101.3047,7134.0
2022-07-21 15:15:00,101.73,101.93,101.71,101.93,8990.0,101.2649,101.464,101.245,101.464,8990.0
2022-07-21 15:20:00,101.89,101.96,101.81,101.92,19299.0,101.4242,101.4938,101.3445,101.454,19299.0
2022-07-21 15:25:00,101.87,101.94,101.7,101.77,11717.0,101.4042,101.4739,101.235,101.3047,11717.0
2022-07-21 15:30:00,101.78,101.8,101.58,101.7,11945.0,101.3147,101.3346,101.1156,101.235,11945.0
2022-07-21 15:35:00,101.67,101.74,101.52,101.56,11251.0,101.2052,101.2748,101.0558,101.0957,11251.0
2022-07-21 15:40:00,101.55,101.8,101.55,101.77,21961.0,101.0857,101.3346,101.0857,101.3047,21961.0
2022-07-21 15:45:00,101.77,101.87,101.72,101.86,16346.0,101.3047,101.4042,101.2549,101.3943,16346.0
2022-07-21 15:50:00,101.88,102.2,101.87,102.14,35819.0,101.4142,101.7327,101.4042,101.673,35819.0
2022-07-21 15:55:00,102.16,102.44,102.13,102.37,79317.0,101.6929,101.9716,101.6631,101.902,79317.0
2022-07-22 09:30:00,102.94,102.94,102.02,102.58,45974.0,102.4694,102.4694,101.5536,102.111,45974.0
2022-07-22 09:35:00,102.81,103.1,101.89,102.95,60433.0,102.3399,102.6286,101.4242,102.4793,60433.0
2022-07-22 09:40:00,103.16,103.16,102.51,102.77,18013.0,102.6883,102.6883,102.0413,102.3001,18013.0
2022-07-22 09:45:00,102.96,103.02,101.92,102.35,39218.0,102.4893,102.549,101.454,101.882,39218.0
2022-07-22 09:50:00,102.41,102.64,101.15,101.33,23334.0,101.9418,102.1707,100.6875,100.8667,23334.0
2022-07-22 09:55:00,101.35,101.35,99.94,100.5,123950.0,100.8866,100.8866,99.4831,100.0405,123950.0
2022-07-22 10:00:00,100.48,101.28,100.16,100.85,15530.0,100.0206,100.8169,99.7021,100.3889,15530.0
2022-07-22 10:05:00,100.82,100.82,100.19,100.58,14457.0,100.359,100.359,99.7319,100.1201,14457.0
2022-07-22 10:10:00,100.63,101.24,100.63,101.2,39644.0,100.1699,100.7771,100.1699,100.7373,39644.0
2022-07-22 10:15:00,101.22,101.43,101.22,101.37,10038.0,100.7572,100.9663,100.7572,100.9065,10038.0
2022-07-22 10:20:00,101.36,101.36,100.89,101.03,18175.0,100.8966,100.8966,100.4287,100.5681,18175.0
2022-07-22 10:25:00,101.02,101.11,100.48,101.07,5869.0,100.5581,100.6477,100.0206,100.6079,5869.0
2022-07-22 10:30:00,101.14,101.41,101.0,101.0,7037.0,100.6776,100.9463,100.5382,100.5382,7037.0
2022-07-22 10:35:00,101.03,101.26,100.99,101.12,4030.0,100.5681,100.797,100.5283,100.6577,4030.0
2022-07-22 10:40:00,101.11,101.59,101.06,101.44,4466.0,100.6477,101.1255,100.5979,100.9762,4466.0
2022-07-22 10:45:00,101.44,101.64,101.41,101.47,8383.0,100.9762,101.1753,100.9463,101.0061,8383.0
2022-07-22 10:50:00,101.47,101.52,101.33,101.45,2718.0,101.0061,101.0558,100.8667,100.9862,2718.0
2022-07-22 10:55:00,101.56,101.66,101.41,101.41,12048.0,101.0957,101.1952,100.9463,100.9463,12048.0
2022-07-22 11:00:00,101.45,101.48,100.92,100.92,4183.0,100.9862,101.016,100.4586,100.4586,4183.0
2022-07-22 11:05:00,100.88,100.89,100.17,100.31,39532.0,100.4188,100.4287,99.712,99.8514,39532.0
2022-07-22 11:10:00,100.31,101.16,100.28,101.16,7399.0,99.8514,100.6975,99.8215,100.6975,7399.0
2022-07-22 11:15:00,101.16,101.16,100.72,100.9,7503.0,100.6975,100.6975,100.2595,100.4387,7503.0
2022-07-22 11:20:00,100.93,100.93,100.28,100.28,11859.0,100.4685,100.4685,99.8215,99.8215,11859.0
2022-07-22 11:25:00,100.26,100.45,100.13,100.45,12558.0,99.8016,99.9907,99.6722,99.9907,12558.0
2022-07-22 11:30:00,100.44,100.48,100.13,100.14,8066.0,99.9808,100.0206,99.6722,99.6822,8066.0
2022-07-22 11:35:00,100.14,100.14,99.62,99.72,14524.0,99.6822,99.6822,99.1645,99.2641,14524.0
2022-07-22 11:40:00,99.71,99.84,99.38,99.54,20952.0,99.2541,99.3835,98.9256,99.0849,20952.0
2022-07-22 11:45:00,99.52,99.58,99.46,99.53,5199.0,99.065,99.1247,99.0053,99.0749,5199.0
2022-07-22 11:50:00,99.53,99.69,99.47,99.66,5684.0,99.0749,99.2342,99.0152,99.2043,5684.0
2022-07-22 11:55:00,99.64,99.64,99.39,99.63,6350.0,99.1844,99.1844,98.9356,99.1745,6350.0
2022-07-22 12:00:00,99.67,99.79,99.59,99.77,6841.0,99.2143,99.3338,99.1347,99.3138,6841.0
2022-07-22 12:05:00,99.79,100.11,99.69,99.71,18007.0,99.3338,99.6523,99.2342,99.2541,18007.0
2022-07-22 12:10:00,99.71,99.71,99.34,99.38,8426.0,99.2541,99.2541,98.8858,98.9256,8426.0
2022-07-22 12:15:00,99.39,99.65,99.23,99.25,19320.0,98.9356,99.1944,98.7763,98.7962,19320.0
2022-07-22 12:20:00,99.23,99.36,99.12,99.12,3115.0,98.7763,98.9057,98.6668,98.6668,3115.0
2022-07-22 12:25:00,99.07,99.33,98.95,99.24,15282.0,98.617,98.8759,98.4976,98.7863,15282.0
2022-07-22 12:30:00,99.26,99.86,99.25,99.86,8649.0,98.8062,99.4034,98.7962,99.4034,8649.0
2022-07-22 12:35:00,99.87,99.88,99.56,99.6,5420.0,99.4134,99.4233,99.1048,99.1446,5420.0
2022-07-22 12:40:00,99.59,99.72,99.37,99.38,3887.0,99.1347,99.2641,98.9157,98.9256,3887.0
2022-07-22 12:45:00,99.33,99.45,99.28,99.33,5373.0,98.8759,98.9953,98.8261,98.8759,5373.0
2022-07-22 12:50:00,99.34,99.51,99.34,99.44,2180.0,98.8858,99.055,98.8858,98.9854,2180.0
2022-07-22 12:55:00,99.42,99.47,99.34,99.41,4684.0,98.9654,99.0152,98.8858,98.9555,4684.0
2022-07-22 13:00:00,99.39,99.42,99.2,99.21,6033.0,98.9356,98.9654,98.7465,98.7564,6033.0
2022-07-22 13:05:00,99.21,99.31,99.21,99.28,7130.0,98.7564,98.8559,98.7564,98.8261,7130.0
2022-07-22 13:10:00,99.26,99.26,98.67,98.67,4977.0,98.8062,98.8062,98.2189,98.2189,4977.0
2022-07-22 13:15:00,98.71,98.93,98.7,98.83,6062.0,98.2587,98.4777,98.2487,98.3781,6062.0
2022-07-22 13:20:00,98.86,98.93,98.78,98.8,4900.0,98.408,98.4777,98.3284,98.3483,4900.0
2022-07-22 13:25:00,98.83,99.1,98.69,99.08,6933.0,98.3781,98.6469,98.2388,98.627,6933.0
2022-07-22 13:30:00,99.0,99.03,98.89,98.89,4231.0,98.5474,98.5772,98.4379,98.4379,4231.0
2022-07-22 13:35:00,98.88,99.0,98.74,98.94,5566.0,98.4279,98.5474,98.2886,98.4876,5566.0
2022-07-22 13:40:00,98.92,99.11,98.82,98.96,15927.0,98.4677,98.6569,98.3682,98.5075,15927.0
2022-07-22 13:45:00,98.93,99.07,98.88,98.98,4203.0,98.4777,98.617,98.4279,98.5275,4203.0
2022-07-22 13:50:00,98.9,98.94,98.74,98.75,4133.0,98.4478,98.4876,98.2886,98.2985,4133.0
2022-07-22 13:55:00,98.78,99.03,98.78,98.96,14009.0,98.3284,98.5772,98.3284,98.5075,14009.0
2022-07-22 14:00:00,98.92,98.92,98.64,98.83,10616.0,98.4677,98.4677,98.189,98.3781,10616.0
2022-07-22 14:05:00,98.85,99.35,98.85,99.3,10612.0,98.3981,98.8958,98.3981,98.846,10612.0
2022-07-22 14:10:00,99.27,99.29,99.05,99.17,6924.0,98.8161,98.836,98.5971,98.7166,6924.0
2022-07-22 14:15:00,99.2,99.32,99.17,99.29,4429.0,98.7465,98.8659,98.7166,98.836,4429.0
2022-07-22 14:20:00,99.31,99.35,99.1,99.12,4754.0,98.8559,98.8958,98.6469,98.6668,4754.0
2022-07-22 14:25:00,99.1,99.22,99.08,99.18,3838.0,98.6469,98.7664,98.627,98.7265,3838.0
2022-07-22 14:30:00,99.14,99.27,99.04,99.27,5620.0,98.6867,98.8161,98.5872,98.8161,5620.0
2022-07-22 14:35:00,99.28,99.31,99.06,99.13,5902.0,98.8261,98.8559,98.6071,98.6768,5902.0
2022-07-22 14:40:00,99.11,99.27,99.08,99.21,4122.0,98.6569,98.8161,98.627,98.7564,4122.0
2022-07-22 14:45:00,99.25,99.38,99.25,99.38,4900.0,98.7962,98.9256,98.7962,98.9256,4900.0
2022-07-22 14:50:00,99.4,99.5,99.27,99.5,7350.0,98.9455,99.0451,98.8161,99.0451,7350.0
2022-07-22 14:55:00,99.51,99.59,99.45,99.53,6533.0,99.055,99.1347,98.9953,99.0749,6533.0
2022-07-22 15:00:00,99.5,99.63,99.5,99.6,3725.0,99.0451,99.1745,99.0451,99.1446,3725.0
2022-07-22 15:05:00,99.62,99.63,99.52,99.53,9391.0,99.1645,99.1745,99.065,99.0749,9391.0
2022-07-22 15:10:00,99.5,99.69,99.36,99.69,6581.0,99.0451,99.2342,98.9057,99.2342,6581.0
2022-07-22 15:15:00,99.6,99.6,99.51,99.51,2321.0,99.1446,99.1446,99.055,99.055,2321.0
2022-07-22 15:20:00,99.51,99.84,99.51,99.77,12590.0,99.055,99.3835,99.055,99.3138,12590.0
2022-07-22 15:25:00,99.76,99.77,99.53,99.7,8372.0,99.3039,99.3138,99.0749,99.2442,8372.0
2022-07-22 15:30:00,99.73,99.73,99.47,99.47,12943.0,99.274,99.274,99.0152,99.0152,12943.0
2022-07-22 15:35:00,99.45,99.45,99.08,99.09,23664.0,98.9953,98.9953,98.627,98.637,23664.0
2022-07-22 15:40:00,99.12,99.28,99.11,99.2,15845.0,98.6668,98.8261,98.6569,98.7465,15845.0
2022-07-22 15:45:00,99.18,99.24,99.03,99.08,32932.0,98.7265,98.7863,98.5772,98.627,32932.0
2022-07-22 15:50:00,99.08,99.3,99.02,99.03,51271.0,98.627,98.846,98.5673,98.5772,51271.0
2022-07-22 15:55:00,99.02,99.39,99.0,99.36,97496.0,98.5673,98.9356,98.5474,98.9057,97496.0
2022-07-25 09:30:00,100.03,100.2,98.6,98.64,25037.0,99.5727,99.7419,98.1492,98.189,25037.0
2022-07-25 09:35:00,98.55,98.77,98.0,98.77,7681.0,98.0994,98.3184,97.5519,98.3184,7681.0
2022-07-25 09:40:00,99.01,100.4,98.94,100.3,7144.0,98.5573,99.941,98.4876,99.8414,7144.0
2022-07-25 09:45:00,100.29,100.29,99.38,99.73,15257.0,99.8315,99.8315,98.9256,99.274,15257.0
2022-07-25 09:50:00,99.79,100.47,99.79,100.01,7669.0,99.3338,100.0106,99.3338,99.5527,7669.0
2022-07-25 09:55:00,100.04,100.32,99.65,99.76,10069.0,99.5826,99.8613,99.1944,99.3039,10069.0
2022-07-25 10:00:00,99.8,99.9,99.45,99.57,6805.0,99.3437,99.4433,98.9953,99.1148,6805.0
2022-07-25 10:05:00,99.34,99.44,99.02,99.2,13002.0,98.8858,98.9854,98.5673,98.7465,13002.0
2022-07-25 10:10:00,99.29,99.72,99.23,99.3,9592.0,98.836,99.2641,98.7763,98.846,9592.0
2022-07-25 10:15:00,99.21,99.38,99.11,99.22,8871.0,98.7564,98.9256,98.6569,98.7664,8871.0
2022-07-25 10:20:00,99.24,99.55,99.14,99.2,10273.0,98.7863,99.0949,98.6867,98.7465,10273.0
2022-07-25 10:25:00,99.14,99.3,98.54,99.03,11649.0,98.6867,98.846,98.0895,98.5772,11649.0
2022-07-25 10:30:00,98.92,99.27,98.82,98.98,6267.0,98.4677,98.8161,98.3682,98.5275,6267.0
2022-07-25 10:35:00,98.99,99.11,98.77,98.9,5748.0,98.5374,98.6569,98.3184,98.4478,5748.0
2022-07-25 10:40:00,98.81,99.2,98.79,99.14,15119.0,98.3582,98.7465,98.3383,98.6867,15119.0
2022-07-25 10:45:00,99.13,99.28,98.86,98.96,16728.0,98.6768,98.8261,98.408,98.5075,16728.0
2022-07-25 10:50:00,98.95,99.08,98.83,98.95,17194.0,98.4976,98.627,98.3781,98.4976,17194.0
2022-07-25 10:55:00,98.91,99.05,98.83,99.03,14875.0,98.4578,98.5971,98.3781,98.5772,14875.0
2022-07-25 11:00:00,99.02,99.09,98.9,98.92,6670.0,98.5673,98.637,98.4478,98.4677,6670.0
2022-07-25 11:05:00,98.94,99.1,98.81,99.07,13125.0,98.4876,98.6469,98.3582,98.617,13125.0
2022-07-25 11:10:00,99.08,99.21,98.75,98.85,11199.0,98.627,98.7564,98.2985,98.3981,11199.0
2022-07-25 11:15:00,98.84,99.03,98.81,98.99,11396.0,98.3881,98.5772,98.3582,98.5374,11396.0
2022-07-25 11:20:00,99.03,99.32,98.95,99.24,6346.0,98.5772,98.8659,98.4976,98.7863,6346.0
2022-07-25 11:25:00,99.26,99.77,99.23,99.75,10245.0,98.8062,99.3138,98.7763,99.2939,10245.0
2022-07-25 11:30:00,99.69,99.8,99.54,99.71,4426.0,99.2342,99.3437,99.0849,99.2541,4426.0
2022-07-25 11:35:00,99.68,99.81,99.53,99.53,3247.0,99.2243,99.3537,99.0749,99.0749,3247.0
2022-07-25 11:40:00,99.52,99.69,99.52,99.69,3629.0,99.065,99.2342,99.065,99.2342,3629.0
2022-07-25 11:45:00,99.71,99.91,99.7,99.7,4566.0,99.2541,99.4532,99.2442,99.2442,4566.0
2022-07-25 11:50:00,99.67,99.71,99.6,99.7,3200.0,99.2143,99.2541,99.1446,99.2442,3200.0
2022-07-25 11:55:00,99.71,100.0,99.71,100.0,12941.0,99.2541,99.5428,99.2541,99.5428,12941.0
2022-07-25 12:00:00,99.95,99.95,99.67,99.76,4400.0,99.493,99.493,99.2143,99.3039,4400.0
2022-07-25 12:05:00,99.8,99.8,99.58,99.62,3841.0,99.3437,99.3437,99.1247,99.1645,3841.0
2022-07-25 12:10:00,99.56,99.6,99.3,99.31,3316.0,99.1048,99.1446,98.846,98.8559,3316.0
2022-07-25 12:15:00,99.33,99.43,99.26,99.43,2614.0,98.8759,98.9754,98.8062,98.9754,2614.0
2022-07-25 12:20:00,99.39,99.48,99.28,99.44,3143.0,98.9356,99.0252,98.8261,98.9854,3143.0
2022-07-25 12:25:00,99.45,99.54,99.35,99.49,3234.0,98.9953,99.0849,98.8958,99.0351,3234.0
2022-07-25 12:30:00,99.54,99.66,99.52,99.64,2000.0,99.0849,99.2043,99.065,99.1844,2000.0
2022-07-25 12:35:00,99.69,99.76,99.61,99.74,6090.0,99.2342,99.3039,99.1546,99.284,6090.0
2022-07-25 12:40:00,99.82,99.93,99.79,99.79,3538.0,99.3636,99.4731,99.3338,99.3338,3538.0
2022-07-25 12:45:00,99.85,99.99,99.81,99.84,4891.0,99.3935,99.5328,99.3537,99.3835,4891.0
2022-07-25 12:50:00,99.85,99.85,99.67,99.67,2000.0,99.3935,99.3935,99.2143,99.2143,2000.0
2022-07-25 12:55:00,99.65,99.65,99.56,99.56,2521.0,99.1944,99.1944,99.1048,99.1048,2521.0
2022-07-25 13:00:00,99.54,99.68,99.54,99.64,3000.0,99.0849,99.2243,99.0849,99.1844,3000.0
2022-07-25 13:05:00,99.63,99.65,99.55,99.64,3593.0,99.1745,99.1944,99.0949,99.1844,3593.0
2022-07-25 13:10:00,99.7,99.72,99.61,99.64,3580.0,99.2442,99.2641,99.1546,99.1844,3580.0
2022-07-25 13:15:00,99.68,99.68,99.54,99.58,5874.0,99.2243,99.2243,99.0849,99.1247,5874.0
2022-07-25 13:20:00,99.58,99.59,99.35,99.45,3800.0,99.1247,99.1347,98.8958,98.9953,3800.0
2022-07-25 13:25:00,99.44,99.45,99.34,99.35,3321.0,98.9854,98.9953,98.8858,98.8958,3321.0
2022-07-25 13:30:00,99.35,99.64,99.35,99.64,5161.0,98.8958,99.1844,98.8958,99.1844,5161.0
2022-07-25 13:35:00,99.61,99.64,99.3,99.33,5019.0,99.1546,99.1844,98.846,98.8759,5019.0
2022-07-25 13:40:00,99.35,99.4,99.24,99.37,8713.0,98.8958,98.9455,98.7863,98.9157,8713.0
2022-07-25 13:45:00,99.42,99.5,99.4,99.41,2824.0,98.9654,99.0451,98.9455,98.9555,2824.0
2022-07-25 13:50:00,99.41,99.42,99.34,99.38,5299.0,98.9555,98.9654,98.8858,98.9256,5299.0
2022-07-25 13:55:00,99.39,99.43,99.34,99.38,5154.0,98.9356,98.9754,98.8858,98.9256,5154.0
2022-07-25 14:00:00,99.35,99.4,99.25,99.36,7766.0,98.8958,98.9455,98.7962,98.9057,7766.0
2022-07-25 14:05:00,99.38,99.51,99.38,99.45,6307.0,98.9256,99.055,98.9256,98.9953,6307.0
2022-07-25 14:10:00,99.48,99.6,99.4,99.56,5231.0,99.0252,99.1446,98.9455,99.1048,5231.0
2022-07-25 14:15:00,99.57,99.61,99.52,99.55,4188.0,99.1148,99.1546,99.065,99.0949,4188.0
2022-07-25 14:20:00,99.53,99.6,99.43,99.55,6346.0,99.0749,99.1446,98.9754,99.0949,6346.0
2022-07-25 14:25:00,99.51,99.62,99.51,99.54,3631.0,99.055,99.1645,99.055,99.0849,3631.0
2022-07-25 14:30:00,99.56,99.64,99.47,99.62,7321.0,99.1048,99.1844,99.0152,99.1645,7321.0
2022-07-25 14:35:00,99.68,99.78,99.65,99.65,7532.0,99.2243,99.3238,99.1944,99.1944,7532.0
2022-07-25 14:40:00,99.68,99.83,99.66,99.81,6473.0,99.2243,99.3736,99.2043,99.3537,6473.0
2022-07-25 14:45:00,99.84,99.86,99.52,99.59,7156.0,99.3835,99.4034,99.065,99.1347,7156.0
2022-07-25 14:50:00,99.58,99.61,99.47,99.51,3434.0,99.1247,99.1546,99.0152,99.055,3434.0
2022-07-25 14:55:00,99.5,99.53,99.12,99.35,23615.0,99.0451,99.0749,98.6668,98.8958,23615.0
2022-07-25 15:00:00,99.36,99.54,99.32,99.33,24140.0,98.9057,99.0849,98.8659,98.8759,24140.0
2022-07-25 15:05:00,99.33,99.54,99.27,99.54,13155.0,98.8759,99.0849,98.8161,99.0849,13155.0
2022-07-25 15:10:00,99.53,99.54,99.39,99.49,15237.0,99.0749,99.0849,98.9356,99.0351,15237.0
2022-07-25 15:15:00,99.49,99.53,99.37,99.52,10196.0,99.0351,99.0749,98.9157,99.065,10196.0
2022-07-25 15:20:00,99.47,99.56,99.44,99.48,16700.0,99.0152,99.1048,98.9854,99.0252,16700.0
2022-07-25 15:25:00,99.5,99.71,99.48,99.65,10056.0,99.0451,99.2541,99.0252,99.1944,10056.0
2022-07-25 15:30:00,99.63,99.86,99.61,99.78,14887.0,99.1745,99.4034,99.1546,99.3238,14887.0
2022-07-25 15:35:00,99.8,99.93,99.8,99.92,11937.0,99.3437,99.4731,99.3437,99.4632,11937.0
2022-07-25 15:40:00,99.91,100.13,99.84,100.02,17209.0,99.4532,99.6722,99.3835,99.5627,17209.0
2022-07-25 15:45:00,100.01,100.17,100.0,100.13,12177.0,99.5527,99.712,99.5428,99.6722,12177.0
2022-07-25 15:50:00,100.15,100.69,100.13,100.69,33585.0,99.6921,100.2296,99.6722,100.2296,33585.0
2022-07-25 15:55:00,100.71,100.86,100.69,100.73,99166.0,100.2495,100.3989,100.2296,100.2695,99166.0
2022-07-26 09:30:00,99.3,99.39,98.38,99.04,52712.0,98.846,98.9356,97.9302,98.5872,52712.0
2022-07-26 09:35:00,98.87,99.36,98.68,99.05,11537.0,98.418,98.9057,98.2288,98.5971,11537.0
2022-07-26 09:40:00,99.14,99.61,99.04,99.19,7868.0,98.6867,99.1546,98.5872,98.7365,7868.0
2022-07-26 09:45:00,99.16,99.19,98.55,98.63,4961.0,98.7066,98.7365,98.0994,98.1791,4961.0
2022-07-26 09:50:00,98.75,99.2,98.75,99.01,10223.0,98.2985,98.7465,98.2985,98.5573,10223.0
2022-07-26 09:55:00,99.08,99.08,98.72,98.76,5275.0,98.627,98.627,98.2686,98.3085,5275.0
2022-07-26 10:00:00,98.76,98.78,98.39,98.66,10150.0,98.3085,98.3284,97.9402,98.2089,10150.0
2022-07-26 10:05:00,98.69,98.97,98.66,98.91,5200.0,98.2388,98.5175,98.2089,98.4578,5200.0
2022-07-26 10:10:00,98.99,98.99,98.52,98.66,5604.0,98.5374,98.5374,98.0696,98.2089,5604.0
2022-07-26 10:15:00,98.59,98.79,98.51,98.73,5001.0,98.1392,98.3383,98.0596,98.2786,5001.0
2022-07-26 10:20:00,98.56,98.88,98.44,98.88,3394.0,98.1094,98.4279,97.9899,98.4279,3394.0
2022-07-26 10:25:00,98.97,98.97,98.76,98.89,3314.0,98.5175,98.5175,98.3085,98.4379,3314.0
2022-07-26 10:30:00,98.85,98.88,98.64,98.8,4820.0,98.3981,98.4279,98.189,98.3483,4820.0
2022-07-26 10:35:00,98.89,99.13,98.83,99.13,4791.0,98.4379,98.6768,98.3781,98.6768,4791.0
2022-07-26 10:40:00,99.11,99.13,98.95,99.01,4289.0,98.6569,98.6768,98.4976,98.5573,4289.0
2022-07-26 10:45:00,99.14,99.22,99.06,99.11,5551.0,98.6867,98.7664,98.6071,98.6569,5551.0
2022-07-26 10:50:00,99.14,99.18,98.9,98.91,3876.0,98.6867,98.7265,98.4478,98.4578,3876.0
2022-07-26 10:55:00,98.86,99.18,98.81,99.18,3904.0,98.408,98.7265,98.3582,98.7265,3904.0
2022-07-26 11:00:00,99.17,99.26,98.83,98.84,15918.0,98.7166,98.8062,98.3781,98.3881,15918.0
2022-07-26 11:05:00,98.68,98.68,98.47,98.47,1900.0,98.2288,98.2288,98.0198,98.0198,1900.0
2022-07-26 11:10:00,98.49,98.85,98.49,98.85,5606.0,98.0397,98.3981,98.0397,98.3981,5606.0
2022-07-26 11:15:00,99.0,99.08,98.85,99.08,4751.0,98.5474,98.627,98.3981,98.627,4751.0
2022-07-26 11:20:00,99.03,99.1,98.82,98.98,21747.0,98.5772,98.6469,98.3682,98.5275,21747.0
2022-07-26 11:25:00,99.05,99.05,98.75,98.79,4100.0,98.5971,98.5971,98.2985,98.3383,4100.0
2022-07-26 11:30:00,98.72,98.79,98.66,98.73,3000.0,98.2686,98.3383,98.2089,98.2786,3000.0
2022-07-26 11:35:00,98.7,98.72,98.42,98.58,2820.0,98.2487,98.2686,97.97,98.1293,2820.0
2022-07-26 11:40:00,98.56,98.64,98.52,98.54,3709.0,98.1094,98.189,98.0696,98.0895,3709.0
2022-07-26 11:45:00,98.64,98.67,98.51,98.51,3663.0,98.189,98.2189,98.0596,98.0596,3663.0
2022-07-26 11:50:00,98.54,98.64,98.45,98.5,2970.0,98.0895,98.189,97.9999,98.0497,2970.0
2022-07-26 11:55:00,98.5,98.56,98.5,98.52,1500.0,98.0497,98.1094,98.0497,98.0696,1500.0
2022-07-26 12:00:00,98.52,98.75,98.49,98.74,1200.0,98.0696,98.2985,98.0397,98.2886,1200.0
2022-07-26 12:05:00,98.79,98.8,98.63,98.65,2602.0,98.3383,98.3483,98.1791,98.199,2602.0
2022-07-26 12:10:00,98.64,98.74,98.63,98.74,2835.0,98.189,98.2886,98.1791,98.2886,2835.0
2022-07-26 12:15:00,98.75,98.87,98.75,98.8,2560.0,98.2985,98.418,98.2985,98.3483,2560.0
2022-07-26 12:20:00,98.83,98.87,98.68,98.87,1755.0,98.3781,98.418,98.2288,98.418,1755.0
2022-07-26 12:25:00,98.85,98.93,98.85,98.89,2555.0,98.3981,98.4777,98.3981,98.4379,2555.0
2022-07-26 12:30:00,98.94,99.1,98.92,99.03,7048.0,98.4876,98.6469,98.4677,98.5772,7048.0
2022-07-26 12:35:00,99.02,99.08,98.88,98.94,4754.0,98.5673,98.627,98.4279,98.4876,4754.0
2022-07-26 12:40:00,98.87,98.91,98.72,98.72,5366.0,98.418,98.4578,98.2686,98.2686,5366.0
2022-07-26 12:45:00,98.76,98.95,98.74,98.94,2926.0,98.3085,98.4976,98.2886,98.4876,2926.0
2022-07-26 12:50:00,99.02,99.08,98.96,99.08,3201.0,98.5673,98.627,98.5075,98.627,3201.0
2022-07-26 12:55:00,99.06,99.07,98.91,98.94,2888.0,98.6071,98.617,98.4578,98.4876,2888.0
2022-07-26 13:00:00,98.93,98.95,98.82,98.95,3822.0,98.4777,98.4976,98.3682,98.4976,3822.0
2022-07-26 13:05:00,98.92,98.93,98.85,98.91,2688.0,98.4677,98.4777,98.3981,98.4578,2688.0
2022-07-26 13:10:00,98.88,98.99,98.83,98.86,5609.0,98.4279,98.5374,98.3781,98.408,5609.0
2022-07-26 13:15:00,98.82,98.9,98.75,98.87,6152.0,98.3682,98.4478,98.2985,98.418,6152.0
2022-07-26 13:20:00,98.89,99.01,98.89,98.93,5843.0,98.4379,98.5573,98.4379,98.4777,5843.0
2022-07-26 13:25:00,98.91,98.95,98.76,98.9,4018.0,98.4578,98.4976,98.3085,98.4478,4018.0
2022-07-26 13:30:00,98.9,98.9,98.69,98.69,2700.0,98.4478,98.4478,98.2388,98.2388,2700.0
2022-07-26 13:35:00,98.74,98.81,98.7,98.7,3008.0,98.2886,98.3582,98.2487,98.2487,3008.0
2022-07-26 13:40:00,98.7,98.71,98.64,98.67,4068.0,98.2487,98.2587,98.189,98.2189,4068.0
2022-07-26 13:45:00,98.63,98.66,98.57,98.64,3675.0,98.1791,98.2089,98.1193,98.189,3675.0
2022-07-26 13:50:00,98.7,98.8,98.65,98.79,4462.0,98.2487,98.3483,98.199,98.3383,4462.0
2022-07-26 13:55:00,98.8,98.88,98.78,98.83,4870.0,98.3483,98.4279,98.3284,98.3781,4870.0
2022-07-26 14:00:00,98.83,99.02,98.83,99.02,6901.0,98.3781,98.5673,98.3781,98.5673,6901.0
2022-07-26 14:05:00,99.03,99.04,98.69,98.7,6300.0,98.5772,98.5872,98.2388,98.2487,6300.0
2022-07-26 14:10:00,98.74,98.79,98.57,98.7,14252.0,98.2886,98.3383,98.1193,98.2487,14252.0
2022-07-26 14:15:00,98.68,98.71,98.59,98.6,3491.0,98.2288,98.2587,98.1392,98.1492,3491.0
2022-07-26 14:20:00,98.57,98.57,98.34,98.44,7395.0,98.1193,98.1193,97.8904,97.9899,7395.0
2022-07-26 14:25:00,98.42,98.42,98.14,98.18,11972.0,97.97,97.97,97.6913,97.7311,11972.0
2022-07-26 14:30:00,98.17,98.26,97.93,98.08,15980.0,97.7212,97.8107,97.4823,97.6316,15980.0
2022-07-26 14:35:00,98.08,98.13,98.01,98.1,6622.0,97.6316,97.6813,97.5619,97.6515,6622.0
2022-07-26 14:40:00,98.09,98.24,97.95,98.14,17002.0,97.6415,97.7908,97.5022,97.6913,17002.0
2022-07-26 14:45:00,98.1,98.2,98.0,98.0,5360.0,97.6515,97.751,97.5519,97.5519,5360.0
2022-07-26 14:50:00,98.05,98.21,97.93,98.13,6777.0,97.6017,97.761,97.4823,97.6813,6777.0
2022-07-26 14:55:00,98.1,98.19,97.99,98.19,9460.0,97.6515,97.7411,97.542,97.7411,9460.0
2022-07-26 15:00:00,98.17,98.17,97.98,97.99,4968.0,97.7212,97.7212,97.532,97.542,4968.0
2022-07-26 15:05:00,98.0,98.01,97.78,97.82,6562.0,97.5519,97.5619,97.3329,97.3728,6562.0
2022-07-26 15:10:00,97.78,98.03,97.77,97.99,6375.0,97.3329,97.5818,97.323,97.542,6375.0
2022-07-26 15:15:00,97.95,98.01,97.89,97.89,17661.0,97.5022,97.5619,97.4424,97.4424,17661.0
2022-07-26 15:20:00,97.95,97.97,97.74,97.78,6548.0,97.5022,97.5221,97.2931,97.3329,6548.0
2022-07-26 15:25:00,97.78,97.81,97.67,97.79,12127.0,97.3329,97.3628,97.2234,97.3429,12127.0
2022-07-26 15:30:00,97.79,98.0,97.73,98.0,24838.0,97.3429,97.5519,97.2832,97.5519,24838.0
2022-07-26 15:35:00,98.03,98.19,97.92,98.15,25021.0,97.5818,97.7411,97.4723,97.7013,25021.0
2022-07-26 15:40:00,98.16,98.16,97.68,97.75,23866.0,97.7112,97.7112,97.2334,97.3031,23866.0
2022-07-26 15:45:00,97.77,97.77,97.57,97.65,22379.0,97.323,97.323,97.1239,97.2035,22379.0
2022-07-26 15:50:00,97.66,97.73,97.54,97.7,35225.0,97.2135,97.2832,97.094,97.2533,35225.0
2022-07-26 15:55:00,97.69,97.81,97.66,97.74,142512.0,97.2434,97.3628,97.2135,97.2931,142512.0
2022-07-27 09:30:00,100.69,101.61,100.09,101.19,57173.0,100.2296,101.1454,99.6324,100.7274,57173.0
2022-07-27 09:35:00,101.57,102.15,101.25,101.25,35179.0,101.1056,101.683,100.7871,100.7871,35179.0
2022-07-27 09:40:00,101.25,102.11,100.93,102.03,20035.0,100.7871,101.6431,100.4685,101.5635,20035.0
2022-07-27 09:45:00,102.05,102.49,101.8,102.42,14872.0,101.5834,102.0214,101.3346,101.9517,14872.0
2022-07-27 09:50:00,102.48,102.91,101.73,101.94,27606.0,102.0115,102.4395,101.2649,101.4739,27606.0
2022-07-27 09:55:00,101.94,102.89,101.94,102.36,17627.0,101.4739,102.4196,101.4739,101.892,17627.0
2022-07-27 10:00:00,102.36,102.37,101.84,101.96,20892.0,101.892,101.902,101.3744,101.4938,20892.0
2022-07-27 10:05:00,101.99,102.18,101.53,101.95,11784.0,101.5237,101.7128,101.0658,101.4839,11784.0
2022-07-27 10:10:00,101.88,101.88,101.45,101.63,30395.0,101.4142,101.4142,100.9862,101.1653,30395.0
2022-07-27 10:15:00,101.6,102.07,101.6,101.95,17867.0,101.1355,101.6033,101.1355,101.4839,17867.0
2022-07-27 10:20:00,101.95,101.95,101.53,101.53,7765.0,101.4839,101.4839,101.0658,101.0658,7765.0
2022-07-27 10:25:00,101.59,101.59,101.23,101.25,9912.0,101.1255,101.1255,100.7672,100.7871,9912.0
2022-07-27 10:30:00,101.44,101.57,101.38,101.48,5672.0,100.9762,101.1056,100.9165,101.016,5672.0
2022-07-27 10:35:00,101.5,101.7,101.48,101.59,4205.0,101.0359,101.235,101.016,101.1255,4205.0
2022-07-27 10:40:00,101.57,101.57,101.18,101.35,2971.0,101.1056,101.1056,100.7174,100.8866,2971.0
2022-07-27 10:45:00,101.35,101.45,101.21,101.34,7076.0,100.8866,100.9862,100.7473,100.8767,7076.0
2022-07-27 10:50:00,101.34,101.67,101.29,101.67,6633.0,100.8767,101.2052,100.8269,101.2052,6633.0
2022-07-27 10:55:00,101.67,101.67,101.46,101.46,6315.0,101.2052,101.2052,100.9961,100.9961,6315.0
2022-07-27 11:00:00,101.49,101.73,101.49,101.56,6726.0,101.026,101.2649,101.026,101.0957,6726.0
2022-07-27 11:05:00,101.53,101.6,101.25,101.25,6116.0,101.0658,101.1355,100.7871,100.7871,6116.0
2022-07-27 11:10:00,101.22,101.63,101.16,101.63,22437.0,100.7572,101.1653,100.6975,101.1653,22437.0
2022-07-27 11:15:00,101.6,101.74,101.48,101.68,9973.0,101.1355,101.2748,101.016,101.2151,9973.0
2022-07-27 11:20:00,101.63,101.66,101.34,101.41,32795.0,101.1653,101.1952,100.8767,100.9463,32795.0
2022-07-27 11:25:00,101.43,101.43,101.21,101.32,8419.0,100.9663,100.9663,100.7473,100.8568,8419.0
2022-07-27 11:30:00,101.31,101.42,101.27,101.4,7862.0,100.8468,100.9563,100.807,100.9364,7862.0
2022-07-27 11:35:00,101.35,101.39,101.13,101.14,15441.0,100.8866,100.9264,100.6676,100.6776,15441.0
2022-07-27 11:40:00,101.15,101.32,101.14,101.21,15332.0,100.6875,100.8568,100.6776,100.7473,15332.0
2022-07-27 11:45:00,101.21,101.28,101.17,101.21,11299.0,100.7473,100.8169,100.7074,100.7473,11299.0
2022-07-27 11:50:00,101.2,101.25,101.09,101.12,11580.0,100.7373,100.7871,100.6278,100.6577,11580.0
2022-07-27 11:55:00,101.16,101.44,101.13,101.35,34196.0,100.6975,100.9762,100.6676,100.8866,34196.0
2022-07-27 12:00:00,101.36,101.39,101.27,101.3,13362.0,100.8966,100.9264,100.807,100.8368,13362.0
2022-07-27 12:05:00,101.3,101.3,101.01,101.1,7045.0,100.8368,100.8368,100.5482,100.6378,7045.0
2022-07-27 12:10:00,101.08,101.09,100.89,101.07,13365.0,100.6179,100.6278,100.4287,100.6079,13365.0
2022-07-27 12:15:00,101.08,101.19,101.05,101.16,6517.0,100.6179,100.7274,100.588,100.6975,6517.0
2022-07-27 12:20:00,101.15,101.18,101.07,101.11,5981.0,100.6875,100.7174,100.6079,100.6477,5981.0
2022-07-27 12:25:00,101.12,101.39,101.08,101.34,9407.0,100.6577,100.9264,100.6179,100.8767,9407.0
2022-07-27 12:30:00,101.35,101.35,101.02,101.08,4722.0,100.8866,100.8866,100.5581,100.6179,4722.0
2022-07-27 12:35:00,101.02,101.1,100.89,100.96,10528.0,100.5581,100.6378,100.4287,100.4984,10528.0
2022-07-27 12:40:00,100.96,101.04,100.9,100.9,4123.0,100.4984,100.578,100.4387,100.4387,4123.0
2022-07-27 12:45:00,100.89,100.97,100.87,100.91,4283.0,100.4287,100.5084,100.4088,100.4486,4283.0
2022-07-27 12:50:00,100.87,100.92,100.86,100.87,3131.0,100.4088,100.4586,100.3989,100.4088,3131.0
2022-07-27 12:55:00,100.85,100.87,100.71,100.78,6925.0,100.3889,100.4088,100.2495,100.3192,6925.0
2022-07-27 13:00:00,100.81,100.81,100.65,100.71,3100.0,100.3491,100.3491,100.1898,100.2495,3100.0
2022-07-27 13:05:00,100.73,100.81,100.69,100.76,4331.0,100.2695,100.3491,100.2296,100.2993,4331.0
2022-07-27 13:10:00,100.77,100.87,100.71,100.87,10924.0,100.3093,100.4088,100.2495,100.4088,10924.0
2022-07-27 13:15:00,100.86,100.9,100.78,100.87,4696.0,100.3989,100.4387,100.3192,100.4088,4696.0
2022-07-27 13:20:00,100.88,100.88,100.74,100.78,2900.0,100.4188,100.4188,100.2794,100.3192,2900.0
2022-07-27 13:25:00,100.77,100.86,100.75,100.85,4011.0,100.3093,100.3989,100.2894,100.3889,4011.0
2022-07-27 13:30:00,100.87,101.12,100.82,101.02,8970.0,100.4088,100.6577,100.359,100.5581,8970.0
2022-07-27 13:35:00,101.02,101.19,101.01,101.16,9073.0,100.5581,100.7274,100.5482,100.6975,9073.0
2022-07-27 13:40:00,101.2,101.27,101.12,101.22,9960.0,100.7373,100.807,100.6577,100.7572,9960.0
2022-07-27 13:45:00,101.21,101.39,101.14,101.34,5475.0,100.7473,100.9264,100.6776,100.8767,5475.0
2022-07-27 13:50:00,101.32,101.68,101.3,101.64,8454.0,100.8568,101.2151,100.8368,101.1753,8454.0
2022-07-27 13:55:00,101.65,101.65,101.44,101.52,6835.0,101.1852,101.1852,100.9762,101.0558,6835.0
2022-07-27 14:00:00,101.53,101.85,101.37,101.64,9957.0,101.0658,101.3843,100.9065,101.1753,9957.0
2022-07-27 14:05:00,101.57,101.63,101.14,101.28,10445.0,101.1056,101.1653,100.6776,100.8169,10445.0
2022-07-27 14:10:00,101.26,101.64,101.21,101.46,4900.0,100.797,101.1753,100.7473,100.9961,4900.0
2022-07-27 14:15:00,101.49,101.67,101.49,101.64,3417.0,101.026,101.2052,101.026,101.1753,3417.0
2022-07-27 14:20:00,101.62,101.63,101.36,101.37,6552.0,101.1554,101.1653,100.8966,100.9065,6552.0
2022-07-27 14:25:00,101.38,101.69,101.34,101.58,8283.0,100.9165,101.2251,100.8767,101.1156,8283.0
2022-07-27 14:30:00,101.55,101.62,101.23,101.27,8821.0,101.0857,101.1554,100.7672,100.807,8821.0
2022-07-27 14:35:00,101.35,102.35,101.35,102.31,24842.0,100.8866,101.882,100.8866,101.8422,24842.0
2022-07-27 14:40:00,102.34,102.79,102.34,102.76,8952.0,101.8721,102.32,101.8721,102.2902,8952.0
2022-07-27 14:45:00,102.78,102.85,102.57,102.68,6913.0,102.3101,102.3798,102.101,102.2105,6913.0
2022-07-27 14:50:00,102.75,103.07,102.64,102.98,11341.0,102.2802,102.5988,102.1707,102.5092,11341.0
2022-07-27 14:55:00,102.99,103.09,102.71,102.88,8061.0,102.5191,102.6187,102.2404,102.4096,8061.0
2022-07-27 15:00:00,102.94,103.22,102.82,103.2,11502.0,102.4694,102.7481,102.3499,102.7282,11502.0
2022-07-27 15:05:00,103.21,103.26,102.98,103.16,17651.0,102.7381,102.7879,102.5092,102.6883,17651.0
2022-07-27 15:10:00,103.14,103.19,102.94,103.16,10222.0,102.6684,102.7182,102.4694,102.6883,10222.0
2022-07-27 15:15:00,103.18,103.31,103.11,103.22,13776.0,102.7083,102.8377,102.6386,102.7481,13776.0
2022-07-27 15:20:00,103.23,103.61,103.17,103.61,14072.0,102.758,103.1363,102.6983,103.1363,14072.0
2022-07-27 15:25:00,103.59,103.93,103.58,103.92,10216.0,103.1164,103.4548,103.1064,103.4449,10216.0
2022-07-27 15:30:00,103.99,104.13,103.86,104.13,18753.0,103.5146,103.6539,103.3851,103.6539,18753.0
2022-07-27 15:35:00,104.11,104.11,103.83,103.85,22486.0,103.634,103.634,103.3553,103.3752,22486.0
2022-07-27 15:40:00,103.84,103.96,103.72,103.96,27444.0,103.3652,103.4847,103.2458,103.4847,27444.0
2022-07-27 15:45:00,103.96,104.0,103.83,103.89,27312.0,103.4847,103.5245,103.3553,103.415,27312.0
2022-07-27 15:50:00,103.9,103.97,103.69,103.91,60322.0,103.425,103.4946,103.2159,103.4349,60322.0
2022-07-27 15:55:00,103.92,103.96,103.73,103.77,88404.0,103.4449,103.4847,103.2557,103.2956,88404.0
2022-07-28 09:30:00,103.21,105.51,103.2,104.67,44342.0,102.7381,105.0276,102.7282,104.1914,44342.0
2022-07-28 09:35:00,105.0,105.23,103.25,103.25,18916.0,104.5199,104.7489,102.7779,102.7779,18916.0
2022-07-28 09:40:00,103.2,103.65,102.4,102.45,11254.0,102.7282,103.1761,101.9318,101.9816,11254.0
2022-07-28 09:45:00,102.4,102.74,102.11,102.74,11419.0,101.9318,102.2703,101.6431,102.2703,11419.0
2022-07-28 09:50:00,102.75,102.76,102.01,102.25,11594.0,102.2802,102.2902,101.5436,101.7825,11594.0
2022-07-28 09:55:00,102.3,102.61,102.24,102.25,5188.0,101.8323,102.1409,101.7726,101.7825,5188.0
2022-07-28 10:00:00,102.41,102.57,102.01,102.19,3655.0,101.9418,102.101,101.5436,101.7228,3655.0
2022-07-28 10:05:00,102.1,102.27,101.6,101.72,7315.0,101.6332,101.8024,101.1355,101.2549,7315.0
2022-07-28 10:10:00,101.78,102.13,101.59,102.13,13877.0,101.3147,101.6631,101.1255,101.6631,13877.0
2022-07-28 10:15:00,102.13,102.45,102.05,102.12,7364.0,101.6631,101.9816,101.5834,101.6531,7364.0
2022-07-28 10:20:00,102.09,102.35,101.91,102.01,17169.0,101.6232,101.882,101.4441,101.5436,17169.0
2022-07-28 10:25:00,102.07,102.21,101.86,102.21,7180.0,101.6033,101.7427,101.3943,101.7427,7180.0
2022-07-28 10:30:00,102.17,102.3,101.94,102.16,9333.0,101.7029,101.8323,101.4739,101.6929,9333.0
2022-07-28 10:35:00,102.21,102.73,102.19,102.67,8878.0,101.7427,102.2603,101.7228,102.2006,8878.0
2022-07-28 10:40:00,102.7,102.82,102.44,102.67,24850.0,102.2304,102.3499,101.9716,102.2006,24850.0
2022-07-28 10:45:00,102.77,103.09,102.53,103.08,15789.0,102.3001,102.6187,102.0612,102.6087,15789.0
2022-07-28 10:50:00,103.06,103.26,103.02,103.26,6672.0,102.5888,102.7879,102.549,102.7879,6672.0
2022-07-28 10:55:00,103.21,103.55,103.07,103.52,10296.0,102.7381,103.0766,102.5988,103.0467,10296.0
2022-07-28 11:00:00,103.57,103.79,103.46,103.56,9307.0,103.0965,103.3155,102.987,103.0865,9307.0
2022-07-28 11:05:00,103.54,104.04,103.54,104.04,18046.0,103.0666,103.5643,103.0666,103.5643,18046.0
2022-07-28 11:10:00,104.01,104.22,103.95,104.1,23399.0,103.5345,103.7435,103.4747,103.624,23399.0
2022-07-28 11:15:00,104.02,104.11,103.9,104.01,31709.0,103.5444,103.634,103.425,103.5345,31709.0
2022-07-28 11:20:00,104.02,104.36,103.94,104.35,17082.0,103.5444,103.8829,103.4648,103.8729,17082.0
2022-07-28 11:25:00,104.35,104.55,104.31,104.53,18256.0,103.8729,104.072,103.8331,104.0521,18256.0
2022-07-28 11:30:00,104.55,104.71,104.46,104.66,12892.0,104.072,104.2313,103.9824,104.1815,12892.0
2022-07-28 11:35:00,104.66,104.83,104.59,104.7,14039.0,104.1815,104.3507,104.1118,104.2213,14039.0
2022-07-28 11:40:00,104.76,105.12,104.72,105.12,8284.0,104.281,104.6394,104.2412,104.6394,8284.0
2022-07-28 11:45:00,105.14,105.2,104.8,104.92,6950.0,104.6593,104.719,104.3208,104.4403,6950.0
2022-07-28 11:50:00,104.91,105.19,104.91,105.02,10399.0,104.4303,104.7091,104.4303,104.5398,10399.0
2022-07-28 11:55:00,104.98,105.03,104.84,104.89,23070.0,104.5,104.5498,104.3607,104.4104,23070.0
2022-07-28 12:00:00,104.86,105.03,104.62,104.72,7139.0,104.3806,104.5498,104.1417,104.2412,7139.0
2022-07-28 12:05:00,104.76,104.78,104.48,104.49,3756.0,104.281,104.3009,104.0023,104.0123,3756.0
2022-07-28 12:10:00,104.46,104.52,104.35,104.42,8673.0,103.9824,104.0421,103.8729,103.9426,8673.0
2022-07-28 12:15:00,104.4,104.43,104.15,104.2,9044.0,103.9227,103.9525,103.6738,103.7236,9044.0
2022-07-28 12:20:00,104.09,104.22,104.02,104.05,8346.0,103.6141,103.7435,103.5444,103.5743,8346.0
2022-07-28 12:25:00,104.04,104.28,103.93,104.15,8437.0,103.5643,103.8032,103.4548,103.6738,8437.0
2022-07-28 12:30:00,104.14,104.27,104.0,104.06,6285.0,103.6639,103.7933,103.5245,103.5842,6285.0
2022-07-28 12:35:00,104.1,104.26,104.1,104.21,3960.0,103.624,103.7833,103.624,103.7335,3960.0
2022-07-28 12:40:00,104.17,104.17,103.94,104.03,20144.0,103.6937,103.6937,103.4648,103.5544,20144.0
2022-07-28 12:45:00,104.05,104.29,104.0,104.29,9363.0,103.5743,103.8132,103.5245,103.8132,9363.0
2022-07-28 12:50:00,104.27,104.39,104.18,104.39,16570.0,103.7933,103.9127,103.7037,103.9127,16570.0
2022-07-28 12:55:00,104.47,104.61,104.39,104.39,9323.0,103.9924,104.1317,103.9127,103.9127,9323.0
2022-07-28 13:00:00,104.4,104.44,104.07,104.2,6529.0,103.9227,103.9625,103.5942,103.7236,6529.0
2022-07-28 13:05:00,104.2,104.2,104.08,104.16,3871.0,103.7236,103.7236,103.6041,103.6838,3871.0
2022-07-28 13:10:00,104.14,104.46,104.11,104.36,6691.0,103.6639,103.9824,103.634,103.8829,6691.0
2022-07-28 13:15:00,104.4,104.46,104.29,104.42,3937.0,103.9227,103.9824,103.8132,103.9426,3937.0
2022-07-28 13:20:00,104.43,104.67,104.37,104.66,13343.0,103.9525,104.1914,103.8928,104.1815,13343.0
2022-07-28 13:25:00,104.64,104.69,104.46,104.54,11025.0,104.1616,104.2114,103.9824,104.062,11025.0
2022-07-28 13:30:00,104.55,104.6,104.49,104.55,6636.0,104.072,104.1218,104.0123,104.072,6636.0
2022-07-28 13:35:00,104.53,104.66,104.46,104.55,6296.0,104.0521,104.1815,103.9824,104.072,6296.0
2022-07-28 13:40:00,104.56,104.66,104.46,104.48,10905.0,104.0819,104.1815,103.9824,104.0023,10905.0
2022-07-28 13:45:00,104.43,104.58,104.42,104.51,5757.0,103.9525,104.1019,103.9426,104.0322,5757.0
2022-07-28 13:50:00,104.48,104.55,104.38,104.45,4200.0,104.0023,104.072,103.9028,103.9724,4200.0
2022-07-28 13:55:00,104.45,104.73,104.45,104.68,6501.0,103.9724,104.2512,103.9724,104.2014,6501.0
2022-07-28 14:00:00,104.61,104.67,104.54,104.64,5923.0,104.1317,104.1914,104.062,104.1616,5923.0
2022-07-28 14:05:00,104.63,104.64,104.38,104.42,7610.0,104.1516,104.1616,103.9028,103.9426,7610.0
2022-07-28 14:10:00,104.39,104.45,104.23,104.28,4742.0,103.9127,103.9724,103.7535,103.8032,4742.0
2022-07-28 14:15:00,104.23,104.38,104.23,104.36,5000.0,103.7535,103.9028,103.7535,103.8829,5000.0
2022-07-28 14:20:00,104.32,104.32,104.18,104.24,3532.0,103.843,103.843,103.7037,103.7634,3532.0
2022-07-28 14:25:00,104.22,104.33,104.18,104.31,3355.0,103.7435,103.853,103.7037,103.8331,3355.0
2022-07-28 14:30:00,104.37,104.48,104.33,104.43,5464.0,103.8928,104.0023,103.853,103.9525,5464.0
2022-07-28 14:35:00,104.47,104.58,104.45,104.52,5102.0,103.9924,104.1019,103.9724,104.0421,5102.0
2022-07-28 14:40:00,104.53,104.59,104.51,104.57,5527.0,104.0521,104.1118,104.0322,104.0919,5527.0
2022-07-28 14:45:00,104.53,104.62,104.52,104.56,8897.0,104.0521,104.1417,104.0421,104.0819,8897.0
2022-07-28 14:50:00,104.6,104.78,104.53,104.74,7197.0,104.1218,104.3009,104.0521,104.2611,7197.0
2022-07-28 14:55:00,104.76,104.9,104.72,104.9,6834.0,104.281,104.4204,104.2412,104.4204,6834.0
2022-07-28 15:00:00,104.9,105.07,104.86,105.06,5315.0,104.4204,104.5896,104.3806,104.5797,5315.0
2022-07-28 15:05:00,105.03,105.14,104.93,105.04,16846.0,104.5498,104.6593,104.4503,104.5598,16846.0
2022-07-28 15:10:00,105.05,105.07,104.9,105.02,10321.0,104.5697,104.5896,104.4204,104.5398,10321.0
2022-07-28 15:15:00,105.03,105.22,104.96,105.19,7549.0,104.5498,104.7389,104.4801,104.7091,7549.0
2022-07-28 15:20:00,105.19,105.27,105.07,105.13,8102.0,104.7091,104.7887,104.5896,104.6493,8102.0
2022-07-28 15:25:00,105.13,105.2,105.11,105.18,16427.0,104.6493,104.719,104.6294,104.6991,16427.0
2022-07-28 15:30:00,105.2,105.44,105.17,105.42,20913.0,104.719,104.9579,104.6892,104.938,20913.0
2022-07-28 15:35:00,105.44,105.44,105.23,105.34,15251.0,104.9579,104.9579,104.7489,104.8584,15251.0
2022-07-28 15:40:00,105.36,105.44,105.27,105.42,19192.0,104.8783,104.9579,104.7887,104.938,19192.0
2022-07-28 15:45:00,105.42,105.62,105.34,105.61,34055.0,104.938,105.1371,104.8584,105.1271,34055.0
2022-07-28 15:50:00,105.61,105.79,105.57,105.73,70713.0,105.1271,105.3063,105.0873,105.2466,70713.0
2022-07-28 15:55:00,105.73,105.74,105.26,105.33,132006.0,105.2466,105.2565,104.7787,104.8484,132006.0
2022-07-29 09:30:00,105.08,105.18,104.31,104.77,27311.0,104.5996,104.6991,103.8331,104.291,27311.0
2022-07-29 09:35:00,104.59,104.9,104.0,104.0,37003.0,104.1118,104.4204,103.5245,103.5245,37003.0
2022-07-29 09:40:00,103.9,104.97,103.82,104.35,18920.0,103.425,104.4901,103.3453,103.8729,18920.0
2022-07-29 09:45:00,104.34,105.26,104.27,104.55,11600.0,103.863,104.7787,103.7933,104.072,11600.0
2022-07-29 09:50:00,104.43,104.99,104.43,104.89,9641.0,103.9525,104.51,103.9525,104.4104,9641.0
2022-07-29 09:55:00,104.83,105.3,104.68,105.03,10864.0,104.3507,104.8186,104.2014,104.5498,10864.0
2022-07-29 10:00:00,104.96,105.6,104.88,105.35,14010.0,104.4801,105.1172,104.4005,104.8683,14010.0
2022-07-29 10:05:00,105.38,105.51,104.87,104.94,6616.0,104.8982,105.0276,104.3905,104.4602,6616.0
2022-07-29 10:10:00,105.03,105.52,105.0,105.31,7653.0,104.5498,105.0376,104.5199,104.8285,7653.0
2022-07-29 10:15:00,105.29,105.88,105.29,105.83,13457.0,104.8086,105.3959,104.8086,105.3461,13457.0
2022-07-29 10:20:00,105.81,105.88,105.45,105.63,21075.0,105.3262,105.3959,104.9679,105.1471,21075.0
2022-07-29 10:25:00,105.57,105.66,105.42,105.5,9002.0,105.0873,105.1769,104.938,105.0176,9002.0
2022-07-29 10:30:00,105.43,105.45,104.61,104.75,8424.0,104.948,104.9679,104.1317,104.2711,8424.0
2022-07-29 10:35:00,104.74,104.91,104.72,104.73,7627.0,104.2611,104.4303,104.2412,104.2512,7627.0
2022-07-29 10:40:00,104.79,105.19,104.62,105.09,15565.0,104.3109,104.7091,104.1417,104.6095,15565.0
2022-07-29 10:45:00,105.11,105.46,105.0,105.23,7273.0,104.6294,104.9778,104.5199,104.7489,7273.0
2022-07-29 10:50:00,105.24,105.38,104.97,105.04,7681.0,104.7588,104.8982,104.4901,104.5598,7681.0
2022-07-29 10:55:00,105.06,105.12,104.83,104.83,10294.0,104.5797,104.6394,104.3507,104.3507,10294.0
2022-07-29 11:00:00,104.8,104.92,104.57,104.65,13930.0,104.3208,104.4403,104.0919,104.1715,13930.0
2022-07-29 11:05:00,104.63,104.99,104.63,104.96,6365.0,104.1516,104.51,104.1516,104.4801,6365.0
2022-07-29 11:10:00,104.94,105.05,104.77,104.81,7765.0,104.4602,104.5697,104.291,104.3308,7765.0
2022-07-29 11:15:00,104.81,104.81,104.53,104.7,6401.0,104.3308,104.3308,104.0521,104.2213,6401.0
2022-07-29 11:20:00,104.7,104.8,104.41,104.5,15433.0,104.2213,104.3208,103.9326,104.0222,15433.0
2022-07-29 11:25:00,104.52,104.57,104.32,104.36,8949.0,104.0421,104.0919,103.843,103.8829,8949.0
2022-07-29 11:30:00,104.39,104.51,104.21,104.27,7299.0,103.9127,104.0322,103.7335,103.7933,7299.0
2022-07-29 11:35:00,104.28,104.43,104.22,104.37,6763.0,103.8032,103.9525,103.7435,103.8928,6763.0
2022-07-29 11:40:00,104.41,104.6,104.4,104.6,7198.0,103.9326,104.1218,103.9227,104.1218,7198.0
2022-07-29 11:45:00,104.59,104.7,104.53,104.61,6713.0,104.1118,104.2213,104.0521,104.1317,6713.0
2022-07-29 11:50:00,104.57,104.69,104.4,104.61,12842.0,104.0919,104.2114,103.9227,104.1317,12842.0
2022-07-29 11:55:00,104.56,104.56,104.27,104.27,5699.0,104.0819,104.0819,103.7933,103.7933,5699.0
2022-07-29 12:00:00,104.29,104.43,104.27,104.39,5165.0,103.8132,103.9525,103.7933,103.9127,5165.0
2022-07-29 12:05:00,104.39,104.43,103.91,103.98,25107.0,103.9127,103.9525,103.4349,103.5046,25107.0
2022-07-29 12:10:00,104.01,104.18,104.01,104.04,7363.0,103.5345,103.7037,103.5345,103.5643,7363.0
2022-07-29 12:15:00,104.03,104.35,104.01,104.27,7390.0,103.5544,103.8729,103.5345,103.7933,7390.0
2022-07-29 12:20:00,104.23,104.31,104.15,104.2,5037.0,103.7535,103.8331,103.6738,103.7236,5037.0
2022-07-29 12:25:00,104.17,104.33,104.12,104.28,8012.0,103.6937,103.853,103.644,103.8032,8012.0
2022-07-29 12:30:00,104.28,104.51,104.28,104.48,10910.0,103.8032,104.0322,103.8032,104.0023,10910.0
2022-07-29 12:35:00,104.48,104.5,104.28,104.45,10837.0,104.0023,104.0222,103.8032,103.9724,10837.0
2022-07-29 12:40:00,104.46,104.51,104.38,104.47,5095.0,103.9824,104.0322,103.9028,103.9924,5095.0
2022-07-29 12:45:00,104.44,104.59,104.38,104.5,5157.0,103.9625,104.1118,103.9028,104.0222,5157.0
2022-07-29 12:50:00,104.47,104.65,104.42,104.65,7340.0,103.9924,104.1715,103.9426,104.1715,7340.0
2022-07-29 12:55:00,104.67,104.77,104.56,104.6,7140.0,104.1914,104.291,104.0819,104.1218,7140.0
2022-07-29 13:00:00,104.6,104.6,104.43,104.5,5335.0,104.1218,104.1218,103.9525,104.0222,5335.0
2022-07-29 13:05:00,104.48,104.65,104.46,104.54,2637.0,104.0023,104.1715,103.9824,104.062,2637.0
2022-07-29 13:10:00,104.55,104.76,104.49,104.74,8200.0,104.072,104.281,104.0123,104.2611,8200.0
2022-07-29 13:15:00,104.74,104.86,104.74,104.85,8347.0,104.2611,104.3806,104.2611,104.3706,8347.0
2022-07-29 13:20:00,104.78,104.79,104.58,104.63,2800.0,104.3009,104.3109,104.1019,104.1516,2800.0
2022-07-29 13:25:00,104.62,104.78,104.61,104.65,15649.0,104.1417,104.3009,104.1317,104.1715,15649.0
2022-07-29 13:30:00,104.66,104.74,104.58,104.67,5873.0,104.1815,104.2611,104.1019,104.1914,5873.0
2022-07-29 13:35:00,104.71,104.82,104.59,104.77,3544.0,104.2313,104.3408,104.1118,104.291,3544.0
2022-07-29 13:40:00,104.76,104.84,104.7,104.84,5476.0,104.281,104.3607,104.2213,104.3607,5476.0
2022-07-29 13:45:00,104.81,104.9,104.65,104.85,6433.0,104.3308,104.4204,104.1715,104.3706,6433.0
2022-07-29 13:50:00,104.85,105.14,104.8,105.01,9060.0,104.3706,104.6593,104.3208,104.5299,9060.0
2022-07-29 13:55:00,105.01,105.01,104.93,104.93,2830.0,104.5299,104.5299,104.4503,104.4503,2830.0
2022-07-29 14:00:00,104.95,105.18,104.9,105.18,17507.0,104.4702,104.6991,104.4204,104.6991,17507.0
2022-07-29 14:05:00,105.16,105.45,105.12,105.4,5437.0,104.6792,104.9679,104.6394,104.9181,5437.0
2022-07-29 14:10:00,105.42,105.49,105.39,105.47,3968.0,104.938,105.0077,104.9082,104.9878,3968.0
2022-07-29 14:15:00,105.43,105.5,105.34,105.47,26515.0,104.948,105.0176,104.8584,104.9878,26515.0
2022-07-29 14:20:00,105.47,105.47,105.24,105.25,3800.0,104.9878,104.9878,104.7588,104.7688,3800.0
2022-07-29 14:25:00,105.24,105.37,105.24,105.34,3960.0,104.7588,104.8882,104.7588,104.8584,3960.0
2022-07-29 14:30:00,105.37,105.49,105.25,105.45,6379.0,104.8882,105.0077,104.7688,104.9679,6379.0
2022-07-29 14:35:00,105.45,105.62,105.45,105.54,9338.0,104.9679,105.1371,104.9679,105.0575,9338.0
2022-07-29 14:40:00,105.51,105.72,105.46,105.68,16304.0,105.0276,105.2366,104.9778,105.1968,16304.0
2022-07-29 14:45:00,105.69,105.69,105.49,105.6,6501.0,105.2068,105.2068,105.0077,105.1172,6501.0
2022-07-29 14:50:00,105.6,105.6,105.48,105.55,3248.0,105.1172,105.1172,104.9977,105.0674,3248.0
2022-07-29 14:55:00,105.52,105.61,105.47,105.57,4200.0,105.0376,105.1271,104.9878,105.0873,4200.0
2022-07-29 15:00:00,105.59,105.62,105.42,105.5,7132.0,105.1072,105.1371,104.938,105.0176,7132.0
2022-07-29 15:05:00,105.48,105.6,105.36,105.56,6911.0,104.9977,105.1172,104.8783,105.0774,6911.0
2022-07-29 15:10:00,105.55,105.67,105.53,105.65,8414.0,105.0674,105.1869,105.0475,105.167,8414.0
2022-07-29 15:15:00,105.63,105.7,105.52,105.7,17488.0,105.1471,105.2167,105.0376,105.2167,17488.0
2022-07-29 15:20:00,105.67,106.02,105.63,105.98,11067.0,105.1869,105.5353,105.1471,105.4955,11067.0
2022-07-29 15:25:00,105.95,106.0,105.82,106.0,13091.0,105.4656,105.5154,105.3362,105.5154,13091.0
2022-07-29 15:30:00,105.97,106.14,105.92,106.12,16126.0,105.4855,105.6547,105.4357,105.6348,16126.0
2022-07-29 15:35:00,106.12,106.29,106.02,106.16,17160.0,105.6348,105.804,105.5353,105.6746,17160.0
2022-07-29 15:40:00,106.12,106.29,106.07,106.27,15564.0,105.6348,105.804,105.585,105.7841,15564.0
2022-07-29 15:45:00,106.26,106.47,106.25,106.39,23481.0,105.7742,105.9832,105.7642,105.9036,23481.0
2022-07-29 15:50:00,106.42,106.54,106.18,106.21,50536.0,105.9334,106.0529,105.6945,105.7244,50536.0
2022-07-29 15:55:00,106.23,106.23,106.0,106.05,99252.0,105.7443,105.7443,105.5154,105.5651,99252.0
2022-08-01 09:30:00,103.9,104.0,101.75,102.16,113023.0,103.425,103.5245,101.2848,101.6929,113023.0
2022-08-01 09:35:00,102.08,102.5,101.41,101.47,98984.0,101.6133,102.0314,100.9463,101.0061,98984.0
2022-08-01 09:40:00,101.46,101.46,100.53,101.14,58291.0,100.9961,100.9961,100.0704,100.6776,58291.0
2022-08-01 09:45:00,101.15,102.19,100.92,101.85,107216.0,100.6875,101.7228,100.4586,101.3843,107216.0
2022-08-01 09:50:00,101.88,102.57,101.87,102.03,66447.0,101.4142,102.101,101.4042,101.5635,66447.0
2022-08-01 09:55:00,101.98,102.27,101.93,102.24,37404.0,101.5137,101.8024,101.464,101.7726,37404.0
2022-08-01 10:00:00,102.24,103.09,102.07,102.92,29847.0,101.7726,102.6187,101.6033,102.4494,29847.0
2022-08-01 10:05:00,102.92,103.53,102.9,102.98,76191.0,102.4494,103.0567,102.4295,102.5092,76191.0
2022-08-01 10:10:00,102.98,103.43,102.98,103.31,27652.0,102.5092,102.9571,102.5092,102.8377,27652.0
2022-08-01 10:15:00,103.34,103.39,102.65,102.72,16786.0,102.8675,102.9173,102.1807,102.2504,16786.0
2022-08-01 10:20:00,102.59,102.79,102.43,102.54,41144.0,102.121,102.32,101.9617,102.0712,41144.0
2022-08-01 10:25:00,102.5,102.67,102.09,102.16,32228.0,102.0314,102.2006,101.6232,101.6929,32228.0
2022-08-01 10:30:00,102.17,102.57,102.13,102.35,32295.0,101.7029,102.101,101.6631,101.882,32295.0
2022-08-01 10:35:00,102.37,102.71,102.35,102.68,44433.0,101.902,102.2404,101.882,102.2105,44433.0
2022-08-01 10:40:00,102.67,103.12,102.65,102.89,15990.0,102.2006,102.6485,102.1807,102.4196,15990.0
2022-08-01 10:45:00,102.9,103.5,102.9,103.44,21166.0,102.4295,103.0268,102.4295,102.9671,21166.0
2022-08-01 10:50:00,103.4,103.76,103.4,103.71,14920.0,102.9272,103.2856,102.9272,103.2358,14920.0
2022-08-01 10:55:00,103.71,103.9,103.66,103.89,12292.0,103.2358,103.425,103.1861,103.415,12292.0
2022-08-01 11:00:00,103.89,104.16,103.77,103.87,58590.0,103.415,103.6838,103.2956,103.3951,58590.0
2022-08-01 11:05:00,103.92,103.92,103.7,103.75,26081.0,103.4449,103.4449,103.2259,103.2756,26081.0
2022-08-01 11:10:00,103.73,103.75,103.51,103.6,14059.0,103.2557,103.2756,103.0367,103.1263,14059.0
2022-08-01 11:15:00,103.6,103.6,103.09,103.16,15544.0,103.1263,103.1263,102.6187,102.6883,15544.0
2022-08-01 11:20:00,103.12,103.27,103.0,103.03,12751.0,102.6485,102.7978,102.5291,102.5589,12751.0
2022-08-01 11:25:00,103.07,103.13,102.98,102.99,41293.0,102.5988,102.6585,102.5092,102.5191,41293.0
2022-08-01 11:30:00,103.06,103.06,102.5,102.66,13148.0,102.5888,102.5888,102.0314,102.1906,13148.0
2022-08-01 11:35:00,102.67,102.74,102.47,102.73,12557.0,102.2006,102.2703,102.0015,102.2603,12557.0
2022-08-01 11:40:00,102.73,102.83,102.65,102.7,9001.0,102.2603,102.3599,102.1807,102.2304,9001.0
2022-08-01 11:45:00,102.69,103.14,102.65,103.08,28833.0,102.2205,102.6684,102.1807,102.6087,28833.0
2022-08-01 11:50:00,103.09,103.32,102.96,102.96,13142.0,102.6187,102.8476,102.4893,102.4893,13142.0
2022-08-01 11:55:00,102.96,102.99,102.82,102.83,10679.0,102.4893,102.5191,102.3499,102.3599,10679.0
2022-08-01 12:00:00,102.8,102.8,102.53,102.6,8780.0,102.33,102.33,102.0612,102.1309,8780.0
2022-08-01 12:05:00,102.63,102.74,102.52,102.52,12241.0,102.1608,102.2703,102.0513,102.0513,12241.0
2022-08-01 12:10:00,102.52,102.6,102.04,102.21,13127.0,102.0513,102.1309,101.5735,101.7427,13127.0
2022-08-01 12:15:00,102.23,102.37,102.09,102.21,14703.0,101.7626,101.902,101.6232,101.7427,14703.0
2022-08-01 12:20:00,102.25,102.56,102.25,102.37,6775.0,101.7825,102.0911,101.7825,101.902,6775.0
2022-08-01 12:25:00,102.41,102.54,102.36,102.49,8845.0,101.9418,102.0712,101.892,102.0214,8845.0
2022-08-01 12:30:00,102.5,102.59,102.31,102.5,7957.0,102.0314,102.121,101.8422,102.0314,7957.0
2022-08-01 12:35:00,102.53,102.59,102.3,102.43,9600.0,102.0612,102.121,101.8323,101.9617,9600.0
2022-08-01 12:40:00,102.41,102.45,102.36,102.39,7012.0,101.9418,101.9816,101.892,101.9219,7012.0
2022-08-01 12:45:00,102.42,102.89,102.42,102.68,9981.0,101.9517,102.4196,101.9517,102.2105,9981.0
2022-08-01 12:50:00,102.66,102.84,102.54,102.77,13068.0,102.1906,102.3698,102.0712,102.3001,13068.0
2022-08-01 12:55:00,102.78,102.92,102.61,102.69,16224.0,102.3101,102.4494,102.1409,102.2205,16224.0
2022-08-01 13:00:00,102.75,102.75,102.33,102.4,10613.0,102.2802,102.2802,101.8621,101.9318,10613.0
2022-08-01 13:05:00,102.37,102.62,102.3,102.62,10780.0,101.902,102.1508,101.8323,102.1508,10780.0
2022-08-01 13:10:00,102.56,102.58,102.32,102.42,17291.0,102.0911,102.111,101.8522,101.9517,17291.0
2022-08-01 13:15:00,102.44,102.47,102.03,102.07,14050.0,101.9716,102.0015,101.5635,101.6033,14050.0
2022-08-01 13:20:00,102.04,102.09,101.81,101.9,21452.0,101.5735,101.6232,101.3445,101.4341,21452.0
2022-08-01 13:25:00,101.92,102.05,101.81,101.91,16259.0,101.454,101.5834,101.3445,101.4441,16259.0
2022-08-01 13:30:00,101.9,101.99,101.63,101.66,14614.0,101.4341,101.5237,101.1653,101.1952,14614.0
2022-08-01 13:35:00,101.66,101.73,101.51,101.6,14018.0,101.1952,101.2649,101.0459,101.1355,14018.0
2022-08-01 13:40:00,101.58,101.58,101.28,101.36,15410.0,101.1156,101.1156,100.8169,100.8966,15410.0
2022-08-01 13:45:00,101.34,101.35,101.15,101.33,12157.0,100.8767,100.8866,100.6875,100.8667,12157.0
2022-08-01 13:50:00,101.33,101.4,101.22,101.29,10190.0,100.8667,100.9364,100.7572,100.8269,10190.0
2022-08-01 13:55:00,101.24,101.53,101.15,101.51,14713.0,100.7771,101.0658,100.6875,101.0459,14713.0
2022-08-01 14:00:00,101.54,101.55,101.26,101.45,12463.0,101.0758,101.0857,100.797,100.9862,12463.0
2022-08-01 14:05:00,101.45,101.81,101.35,101.77,43812.0,100.9862,101.3445,100.8866,101.3047,43812.0
2022-08-01 14:10:00,101.78,101.94,101.62,101.94,13240.0,101.3147,101.4739,101.1554,101.4739,13240.0
2022-08-01 14:15:00,102.0,102.15,101.8,101.81,20905.0,101.5336,101.683,101.3346,101.3445,20905.0
2022-08-01 14:20:00,101.86,102.33,101.83,102.32,9623.0,101.3943,101.8621,101.3644,101.8522,9623.0
2022-08-01 14:25:00,102.31,102.32,102.06,102.15,9795.0,101.8422,101.8522,101.5934,101.683,9795.0
2022-08-01 14:30:00,102.15,102.25,102.01,102.13,10437.0,101.683,101.7825,101.5436,101.6631,10437.0
2022-08-01 14:35:00,102.1,102.31,102.06,102.13,11573.0,101.6332,101.8422,101.5934,101.6631,11573.0
2022-08-01 14:40:00,102.13,102.23,101.95,101.98,13544.0,101.6631,101.7626,101.4839,101.5137,13544.0
2022-08-01 14:45:00,102.01,102.03,101.86,101.88,14869.0,101.5436,101.5635,101.3943,101.4142,14869.0
2022-08-01 14:50:00,101.89,102.13,101.85,102.09,12015.0,101.4242,101.6631,101.3843,101.6232,12015.0
2022-08-01 14:55:00,102.13,102.49,102.13,102.36,16931.0,101.6631,102.0214,101.6631,101.892,16931.0
2022-08-01 15:00:00,102.37,102.41,102.22,102.29,9789.0,101.902,101.9418,101.7526,101.8223,9789.0
2022-08-01 15:05:00,102.29,102.61,102.25,102.54,11255.0,101.8223,102.1409,101.7825,102.0712,11255.0
2022-08-01 15:10:00,102.53,102.53,102.31,102.42,19939.0,102.0612,102.0612,101.8422,101.9517,19939.0
2022-08-01 15:15:00,102.42,102.5,102.34,102.34,18060.0,101.9517,102.0314,101.8721,101.8721,18060.0
2022-08-01 15:20:00,102.34,102.35,101.95,102.2,26001.0,101.8721,101.882,101.4839,101.7327,26001.0
2022-08-01 15:25:00,102.18,102.23,102.09,102.13,13115.0,101.7128,101.7626,101.6232,101.6631,13115.0
2022-08-01 15:30:00,102.12,102.35,102.08,102.31,22767.0,101.6531,101.882,101.6133,101.8422,22767.0
2022-08-01 15:35:00,102.31,102.41,102.22,102.31,20733.0,101.8422,101.9418,101.7526,101.8422,20733.0
2022-08-01 15:40:00,102.33,102.54,102.3,102.34,27486.0,101.8621,102.0712,101.8323,101.8721,27486.0
2022-08-01 15:45:00,102.34,102.53,102.34,102.41,41857.0,101.8721,102.0612,101.8721,101.9418,41857.0
2022-08-01 15:50:00,102.44,102.62,102.4,102.49,59659.0,101.9716,102.1508,101.9318,102.0214,59659.0
2022-08-01 15:55:00,102.48,102.94,102.47,102.79,181978.0,102.0115,102.4694,102.0015,102.32,181978.0
2022-08-02 09:30:00,102.23,103.78,101.76,103.15,75097.0,101.7626,103.3055,101.2947,102.6784,75097.0
2022-08-02 09:35:00,103.26,103.6,102.45,103.53,48292.0,102.7879,103.1263,101.9816,103.0567,48292.0
2022-08-02 09:40:00,103.58,104.25,103.09,103.26,49736.0,103.1064,103.7734,102.6187,102.7879,49736.0
2022-08-02 09:45:00,103.29,104.12,103.25,103.75,18268.0,102.8178,103.644,102.7779,103.2756,18268.0
2022-08-02 09:50:00,103.9,104.28,103.36,103.41,63998.0,103.425,103.8032,102.8874,102.9372,63998.0
2022-08-02 09:55:00,103.26,103.68,102.84,103.41,50448.0,102.7879,103.206,102.3698,102.9372,50448.0
2022-08-02 10:00:00,103.4,103.53,103.04,103.24,17887.0,102.9272,103.0567,102.5689,102.768,17887.0
2022-08-02 10:05:00,103.28,103.41,103.01,103.03,9593.0,102.8078,102.9372,102.539,102.5589,9593.0
2022-08-02 10:10:00,102.91,103.31,102.56,103.19,9979.0,102.4395,102.8377,102.0911,102.7182,9979.0
2022-08-02 10:15:00,103.22,103.5,102.79,103.48,34364.0,102.7481,103.0268,102.32,103.0069,34364.0
2022-08-02 10:20:00,103.46,103.49,102.86,102.99,8218.0,102.987,103.0168,102.3897,102.5191,8218.0
2022-08-02 10:25:00,102.93,103.16,102.59,103.16,9712.0,102.4594,102.6883,102.121,102.6883,9712.0
2022-08-02 10:30:00,103.27,103.39,103.1,103.2,3237.0,102.7978,102.9173,102.6286,102.7282,3237.0
2022-08-02 10:35:00,103.21,103.43,103.12,103.38,6886.0,102.7381,102.9571,102.6485,102.9073,6886.0
2022-08-02 10:40:00,103.46,103.75,103.35,103.59,13926.0,102.987,103.2756,102.8775,103.1164,13926.0
2022-08-02 10:45:00,103.62,103.99,103.51,103.93,18166.0,103.1462,103.5146,103.0367,103.4548,18166.0
2022-08-02 10:50:00,103.89,104.53,103.89,104.39,24502.0,103.415,104.0521,103.415,103.9127,24502.0
2022-08-02 10:55:00,104.38,104.4,104.02,104.13,13647.0,103.9028,103.9227,103.5444,103.6539,13647.0
2022-08-02 11:00:00,104.09,104.25,103.95,104.13,22031.0,103.6141,103.7734,103.4747,103.6539,22031.0
2022-08-02 11:05:00,104.15,104.27,104.09,104.19,9389.0,103.6738,103.7933,103.6141,103.7136,9389.0
2022-08-02 11:10:00,104.19,104.27,104.08,104.19,8285.0,103.7136,103.7933,103.6041,103.7136,8285.0
2022-08-02 11:15:00,104.2,104.3,104.1,104.24,9813.0,103.7236,103.8231,103.624,103.7634,9813.0
2022-08-02 11:20:00,104.25,104.51,104.09,104.46,13309.0,103.7734,104.0322,103.6141,103.9824,13309.0
2022-08-02 11:25:00,104.43,104.81,104.42,104.72,39643.0,103.9525,104.3308,103.9426,104.2412,39643.0
2022-08-02 11:30:00,104.69,104.76,104.53,104.65,35997.0,104.2114,104.281,104.0521,104.1715,35997.0
2022-08-02 11:35:00,104.62,104.97,104.62,104.86,9249.0,104.1417,104.4901,104.1417,104.3806,9249.0
2022-08-02 11:40:00,104.85,105.03,104.77,104.96,7642.0,104.3706,104.5498,104.291,104.4801,7642.0
2022-08-02 11:45:00,105.0,105.21,104.95,105.13,19538.0,104.5199,104.729,104.4702,104.6493,19538.0
2022-08-02 11:50:00,105.15,105.29,105.05,105.19,6125.0,104.6692,104.8086,104.5697,104.7091,6125.0
2022-08-02 11:55:00,105.15,105.19,104.98,105.06,8708.0,104.6692,104.7091,104.5,104.5797,8708.0
2022-08-02 12:00:00,105.06,105.31,105.0,105.3,11357.0,104.5797,104.8285,104.5199,104.8186,11357.0
2022-08-02 12:05:00,105.24,105.42,105.2,105.2,3261.0,104.7588,104.938,104.719,104.719,3261.0
2022-08-02 12:10:00,105.17,105.45,105.17,105.37,2952.0,104.6892,104.9679,104.6892,104.8882,2952.0
2022-08-02 12:15:00,105.38,105.53,105.38,105.52,7318.0,104.8982,105.0475,104.8982,105.0376,7318.0
2022-08-02 12:20:00,105.56,105.84,105.52,105.75,5967.0,105.0774,105.3561,105.0376,105.2665,5967.0
2022-08-02 12:25:00,105.75,106.09,105.67,105.95,20204.0,105.2665,105.6049,105.1869,105.4656,20204.0
2022-08-02 12:30:00,106.04,106.04,105.7,105.73,23294.0,105.5552,105.5552,105.2167,105.2466,23294.0
2022-08-02 12:35:00,105.73,106.04,105.55,106.03,48809.0,105.2466,105.5552,105.0674,105.5452,48809.0
2022-08-02 12:40:00,106.01,106.17,105.96,106.08,11102.0,105.5253,105.6846,105.4755,105.595,11102.0
2022-08-02 12:45:00,106.1,106.1,105.73,105.75,12841.0,105.6149,105.6149,105.2466,105.2665,12841.0
2022-08-02 12:50:00,105.75,106.0,105.73,105.9,20972.0,105.2665,105.5154,105.2466,105.4158,20972.0
2022-08-02 12:55:00,105.88,105.93,105.56,105.62,27043.0,105.3959,105.4457,105.0774,105.1371,27043.0
2022-08-02 13:00:00,105.67,105.68,105.35,105.62,9610.0,105.1869,105.1968,104.8683,105.1371,9610.0
2022-08-02 13:05:00,105.57,105.74,105.44,105.74,6676.0,105.0873,105.2565,104.9579,105.2565,6676.0
2022-08-02 13:10:00,105.7,105.9,105.64,105.87,6933.0,105.2167,105.4158,105.157,105.386,6933.0
2022-08-02 13:15:00,105.87,105.89,105.78,105.8,5527.0,105.386,105.4059,105.2964,105.3163,5527.0
2022-08-02 13:20:00,105.76,105.78,105.49,105.5,6550.0,105.2765,105.2964,105.0077,105.0176,6550.0
2022-08-02 13:25:00,105.53,105.55,105.14,105.24,8000.0,105.0475,105.0674,104.6593,104.7588,8000.0
2022-08-02 13:30:00,105.2,105.2,104.73,104.73,13056.0,104.719,104.719,104.2512,104.2512,13056.0
2022-08-02 13:35:00,104.72,104.96,104.51,104.55,33342.0,104.2412,104.4801,104.0322,104.072,33342.0
2022-08-02 13:40:00,104.59,104.6,104.39,104.45,33248.0,104.1118,104.1218,103.9127,103.9724,33248.0
2022-08-02 13:45:00,104.43,104.51,104.2,104.36,6943.0,103.9525,104.0322,103.7236,103.8829,6943.0
2022-08-02 13:50:00,104.37,104.58,104.34,104.58,6950.0,103.8928,104.1019,103.863,104.1019,6950.0
2022-08-02 13:55:00,104.57,104.75,104.55,104.68,14592.0,104.0919,104.2711,104.072,104.2014,14592.0
2022-08-02 14:00:00,104.65,104.74,104.48,104.5,11005.0,104.1715,104.2611,104.0023,104.0222,11005.0
2022-08-02 14:05:00,104.51,104.83,104.49,104.83,6593.0,104.0322,104.3507,104.0123,104.3507,6593.0
2022-08-02 14:10:00,104.84,104.95,104.61,104.69,30053.0,104.3607,104.4702,104.1317,104.2114,30053.0
2022-08-02 14:15:00,104.68,104.78,104.67,104.73,4333.0,104.2014,104.3009,104.1914,104.2512,4333.0
2022-08-02 14:20:00,104.69,104.98,104.69,104.89,8991.0,104.2114,104.5,104.2114,104.4104,8991.0
2022-08-02 14:25:00,104.89,105.23,104.89,105.1,11297.0,104.4104,104.7489,104.4104,104.6195,11297.0
2022-08-02 14:30:00,105.15,105.26,105.03,105.07,10791.0,104.6692,104.7787,104.5498,104.5896,10791.0
2022-08-02 14:35:00,105.07,105.11,104.88,104.92,5281.0,104.5896,104.6294,104.4005,104.4403,5281.0
2022-08-02 14:40:00,104.95,105.01,104.78,104.87,38292.0,104.4702,104.5299,104.3009,104.3905,38292.0
2022-08-02 14:45:00,104.83,104.91,104.6,104.89,9646.0,104.3507,104.4303,104.1218,104.4104,9646.0
2022-08-02 14:50:00,104.87,104.96,104.58,104.65,6950.0,104.3905,104.4801,104.1019,104.1715,6950.0
2022-08-02 14:55:00,104.65,104.65,104.37,104.4,21431.0,104.1715,104.1715,103.8928,103.9227,21431.0
2022-08-02 15:00:00,104.41,104.44,104.28,104.39,12919.0,103.9326,103.9625,103.8032,103.9127,12919.0
2022-08-02 15:05:00,104.37,104.55,104.31,104.32,10274.0,103.8928,104.072,103.8331,103.843,10274.0
2022-08-02 15:10:00,104.3,104.44,104.2,104.4,21114.0,103.8231,103.9625,103.7236,103.9227,21114.0
2022-08-02 15:15:00,104.51,104.58,104.13,104.21,15576.0,104.0322,104.1019,103.6539,103.7335,15576.0
2022-08-02 15:20:00,104.18,104.47,104.07,104.38,12439.0,103.7037,103.9924,103.5942,103.9028,12439.0
2022-08-02 15:25:00,104.33,104.66,104.32,104.6,16695.0,103.853,104.1815,103.843,104.1218,16695.0
2022-08-02 15:30:00,104.59,104.64,104.43,104.56,14839.0,104.1118,104.1616,103.9525,104.0819,14839.0
2022-08-02 15:35:00,104.56,104.78,104.54,104.58,22153.0,104.0819,104.3009,104.062,104.1019,22153.0
2022-08-02 15:40:00,104.6,104.66,104.33,104.61,34402.0,104.1218,104.1815,103.853,104.1317,34402.0
2022-08-02 15:45:00,104.59,104.59,104.33,104.43,31858.0,104.1118,104.1118,103.853,103.9525,31858.0
2022-08-02 15:50:00,104.4,104.5,104.11,104.14,54654.0,103.9227,104.0222,103.634,103.6639,54654.0
2022-08-02 15:55:00,104.11,104.16,103.84,103.89,150460.0,103.634,103.6838,103.3652,103.415,150460.0
2022-08-03 09:30:00,102.94,103.42,101.92,102.35,78806.0,102.4694,102.9472,101.454,101.882,78806.0
2022-08-03 09:35:00,102.36,103.68,102.22,103.23,29991.0,101.892,103.206,101.7526,102.758,29991.0
2022-08-03 09:40:00,103.22,103.87,103.22,103.61,26539.0,102.7481,103.3951,102.7481,103.1363,26539.0
2022-08-03 09:45:00,103.61,103.69,102.97,103.38,42294.0,103.1363,103.2159,102.4992,102.9073,42294.0
2022-08-03 09:50:00,103.4,103.4,103.11,103.28,29787.0,102.9272,102.9272,102.6386,102.8078,29787.0
2022-08-03 09:55:00,103.24,103.37,103.02,103.2,64296.0,102.768,102.8974,102.549,102.7282,64296.0
2022-08-03 10:00:00,103.17,103.25,102.88,102.95,84559.0,102.6983,102.7779,102.4096,102.4793,84559.0
2022-08-03 10:05:00,102.98,103.1,102.76,102.9,46105.0,102.5092,102.6286,102.2902,102.4295,46105.0
2022-08-03 10:10:00,102.86,103.06,102.64,102.7,44109.0,102.3897,102.5888,102.1707,102.2304,44109.0
2022-08-03 10:15:00,102.71,103.0,102.04,102.22,49017.0,102.2404,102.5291,101.5735,101.7526,49017.0
2022-08-03 10:20:00,102.21,102.24,101.85,102.01,44976.0,101.7427,101.7726,101.3843,101.5436,44976.0
2022-08-03 10:25:00,102.02,102.43,101.97,102.16,43571.0,101.5536,101.9617,101.5038,101.6929,43571.0
2022-08-03 10:30:00,102.14,102.26,101.68,101.9,45984.0,101.673,101.7925,101.2151,101.4341,45984.0
2022-08-03 10:35:00,102.02,102.06,101.5,101.88,17466.0,101.5536,101.5934,101.0359,101.4142,17466.0
2022-08-03 10:40:00,101.9,102.07,101.62,101.95,20958.0,101.4341,101.6033,101.1554,101.4839,20958.0
2022-08-03 10:45:00,101.92,102.61,101.91,102.37,25030.0,101.454,102.1409,101.4441,101.902,25030.0
2022-08-03 10:50:00,102.36,102.43,102.1,102.15,20584.0,101.892,101.9617,101.6332,101.683,20584.0
2022-08-03 10:55:00,102.18,102.54,102.18,102.34,19283.0,101.7128,102.0712,101.7128,101.8721,19283.0
2022-08-03 11:00:00,102.39,102.47,102.23,102.33,21334.0,101.9219,102.0015,101.7626,101.8621,21334.0
2022-08-03 11:05:00,102.33,102.41,102.21,102.33,12174.0,101.8621,101.9418,101.7427,101.8621,12174.0
2022-08-03 11:10:00,102.34,102.89,102.26,102.82,14051.0,101.8721,102.4196,101.7925,102.3499,14051.0
2022-08-03 11:15:00,102.8,102.87,102.6,102.6,13327.0,102.33,102.3997,102.1309,102.1309,13327.0
2022-08-03 11:20:00,102.59,102.83,102.55,102.61,15725.0,102.121,102.3599,102.0811,102.1409,15725.0
2022-08-03 11:25:00,102.59,102.99,102.59,102.99,14569.0,102.121,102.5191,102.121,102.5191,14569.0
2022-08-03 11:30:00,102.98,103.16,102.91,103.01,14108.0,102.5092,102.6883,102.4395,102.539,14108.0
2022-08-03 11:35:00,103.04,103.19,102.99,103.14,15492.0,102.5689,102.7182,102.5191,102.6684,15492.0
2022-08-03 11:40:00,103.22,103.49,103.22,103.49,8603.0,102.7481,103.0168,102.7481,103.0168,8603.0
2022-08-03 11:45:00,103.48,103.5,103.2,103.2,26498.0,103.0069,103.0268,102.7282,102.7282,26498.0
2022-08-03 11:50:00,103.2,103.23,103.05,103.19,17815.0,102.7282,102.758,102.5788,102.7182,17815.0
2022-08-03 11:55:00,103.28,103.52,103.25,103.33,10122.0,102.8078,103.0467,102.7779,102.8576,10122.0
2022-08-03 12:00:00,103.36,103.44,103.29,103.4,7100.0,102.8874,102.9671,102.8178,102.9272,7100.0
2022-08-03 12:05:00,103.38,103.63,103.32,103.34,19029.0,102.9073,103.1562,102.8476,102.8675,19029.0
2022-08-03 12:10:00,103.34,103.34,103.05,103.19,13654.0,102.8675,102.8675,102.5788,102.7182,13654.0
2022-08-03 12:15:00,103.17,103.42,103.09,103.41,24174.0,102.6983,102.9472,102.6187,102.9372,24174.0
2022-08-03 12:20:00,103.38,103.76,103.32,103.72,13701.0,102.9073,103.2856,102.8476,103.2458,13701.0
2022-08-03 12:25:00,103.73,103.73,103.52,103.6,8728.0,103.2557,103.2557,103.0467,103.1263,8728.0
2022-08-03 12:30:00,103.55,103.67,103.41,103.65,15369.0,103.0766,103.196,102.9372,103.1761,15369.0
2022-08-03 12:35:00,103.64,103.84,103.63,103.72,29547.0,103.1662,103.3652,103.1562,103.2458,29547.0
2022-08-03 12:40:00,103.73,103.79,103.67,103.7,12197.0,103.2557,103.3155,103.196,103.2259,12197.0
2022-08-03 12:45:00,103.7,103.92,103.67,103.79,16407.0,103.2259,103.4449,103.196,103.3155,16407.0
2022-08-03 12:50:00,103.83,103.98,103.81,103.84,14499.0,103.3553,103.5046,103.3354,103.3652,14499.0
2022-08-03 12:55:00,103.84,103.94,103.61,103.62,40469.0,103.3652,103.4648,103.1363,103.1462,40469.0
2022-08-03 13:00:00,103.67,103.74,103.57,103.68,13856.0,103.196,103.2657,103.0965,103.206,13856.0
2022-08-03 13:05:00,103.7,103.85,103.56,103.75,12235.0,103.2259,103.3752,103.0865,103.2756,12235.0
2022-08-03 13:10:00,103.75,103.85,103.65,103.79,10800.0,103.2756,103.3752,103.1761,103.3155,10800.0
2022-08-03 13:15:00,103.78,103.88,103.7,103.72,9100.0,103.3055,103.4051,103.2259,103.2458,9100.0
2022-08-03 13:20:00,103.7,103.74,103.58,103.74,27168.0,103.2259,103.2657,103.1064,103.2657,27168.0
2022-08-03 13:25:00,103.73,103.9,103.69,103.9,9153.0,103.2557,103.425,103.2159,103.425,9153.0
2022-08-03 13:30:00,103.91,104.06,103.91,103.98,12138.0,103.4349,103.5842,103.4349,103.5046,12138.0
2022-08-03 13:35:00,104.01,104.04,103.94,103.94,7864.0,103.5345,103.5643,103.4648,103.4648,7864.0
2022-08-03 13:40:00,103.96,104.11,103.82,104.08,9671.0,103.4847,103.634,103.3453,103.6041,9671.0
2022-08-03 13:45:00,104.09,104.18,104.04,104.07,10060.0,103.6141,103.7037,103.5643,103.5942,10060.0
2022-08-03 13:50:00,104.09,104.1,103.98,103.98,8539.0,103.6141,103.624,103.5046,103.5046,8539.0
2022-08-03 13:55:00,103.98,104.29,103.97,104.28,26195.0,103.5046,103.8132,103.4946,103.8032,26195.0
2022-08-03 14:00:00,104.28,104.84,104.17,104.77,25218.0,103.8032,104.3607,103.6937,104.291,25218.0
2022-08-03 14:05:00,104.78,104.94,104.77,104.9,15214.0,104.3009,104.4602,104.291,104.4204,15214.0
2022-08-03 14:10:00,104.9,104.98,104.63,104.79,16940.0,104.4204,104.5,104.1516,104.3109,16940.0
2022-08-03 14:15:00,104.79,104.93,104.77,104.91,13065.0,104.3109,104.4503,104.291,104.4303,13065.0
2022-08-03 14:20:00,104.91,105.02,104.82,104.93,13652.0,104.4303,104.5398,104.3408,104.4503,13652.0
2022-08-03 14:25:00,104.93,105.03,104.75,104.79,19882.0,104.4503,104.5498,104.2711,104.3109,19882.0
2022-08-03 14:30:00,104.8,104.96,104.58,104.87,55620.0,104.3208,104.4801,104.1019,104.3905,55620.0
2022-08-03 14:35:00,104.85,104.92,104.77,104.8,12428.0,104.3706,104.4403,104.291,104.3208,12428.0
2022-08-03 14:40:00,104.79,104.8,104.62,104.72,14145.0,104.3109,104.3208,104.1417,104.2412,14145.0
2022-08-03 14:45:00,104.7,105.02,104.57,104.97,23281.0,104.2213,104.5398,104.0919,104.4901,23281.0
2022-08-03 14:50:00,104.96,104.97,104.77,104.94,24665.0,104.4801,104.4901,104.291,104.4602,24665.0
2022-08-03 14:55:00,104.94,104.95,104.65,104.73,32722.0,104.4602,104.4702,104.1715,104.2512,32722.0
2022-08-03 15:00:00,104.7,104.99,104.65,104.96,19961.0,104.2213,104.51,104.1715,104.4801,19961.0
2022-08-03 15:05:00,104.96,105.25,104.96,105.19,39749.0,104.4801,104.7688,104.4801,104.7091,39749.0
2022-08-03 15:10:00,105.17,105.29,105.06,105.19,34007.0,104.6892,104.8086,104.5797,104.7091,34007.0
2022-08-03 15:15:00,105.2,105.48,105.2,105.4,23871.0,104.719,104.9977,104.719,104.9181,23871.0
2022-08-03 15:20:00,105.42,105.54,105.38,105.49,28529.0,104.938,105.0575,104.8982,105.0077,28529.0
2022-08-03 15:25:00,105.5,105.8,105.4,105.69,27512.0,105.0176,105.3163,104.9181,105.2068,27512.0
2022-08-03 15:30:00,105.69,105.89,105.66,105.85,34046.0,105.2068,105.4059,105.1769,105.366,34046.0
2022-08-03 15:35:00,105.84,106.03,105.83,105.91,54892.0,105.3561,105.5452,105.3461,105.4258,54892.0
2022-08-03 15:40:00,105.91,105.97,105.78,105.94,54528.0,105.4258,105.4855,105.2964,105.4556,54528.0
2022-08-03 15:45:00,105.94,105.94,105.66,105.7,83498.0,105.4556,105.4556,105.1769,105.2167,83498.0
2022-08-03 15:50:00,105.71,105.79,105.53,105.77,77511.0,105.2267,105.3063,105.0475,105.2864,77511.0
2022-08-03 15:55:00,105.78,105.82,105.57,105.65,179783.0,105.2964,105.3362,105.0873,105.167,179783.0
2022-08-04 09:30:00,103.67,103.79,101.89,102.29,95567.0,103.196,103.3155,101.4242,101.8223,95567.0
2022-08-04 09:35:00,102.49,103.21,102.0,102.32,130363.0,102.0214,102.7381,101.5336,101.8522,130363.0
2022-08-04 09:40:00,102.3,102.7,101.84,102.41,94951.0,101.8323,102.2304,101.3744,101.9418,94951.0
2022-08-04 09:45:00,102.38,102.41,101.65,102.29,116485.0,101.9119,101.9418,101.1852,101.8223,116485.0
2022-08-04 09:50:00,102.28,102.8,102.2,102.41,72742.0,101.8124,102.33,101.7327,101.9418,72742.0
2022-08-04 09:55:00,102.36,103.33,102.24,102.96,66919.0,101.892,102.8576,101.7726,102.4893,66919.0
2022-08-04 10:00:00,103.0,103.16,102.58,103.15,62362.0,102.5291,102.6883,102.111,102.6784,62362.0
2022-08-04 10:05:00,103.12,103.5,102.9,103.17,52926.0,102.6485,103.0268,102.4295,102.6983,52926.0
2022-08-04 10:10:00,103.19,103.47,103.14,103.27,57114.0,102.7182,102.9969,102.6684,102.7978,57114.0
2022-08-04 10:15:00,103.29,103.69,103.19,103.44,67711.0,102.8178,103.2159,102.7182,102.9671,67711.0
2022-08-04 10:20:00,103.31,103.56,103.24,103.51,44831.0,102.8377,103.0865,102.768,103.0367,44831.0
2022-08-04 10:25:00,103.55,103.59,103.08,103.1,39706.0,103.0766,103.1164,102.6087,102.6286,39706.0
2022-08-04 10:30:00,103.0,103.0,102.21,102.36,36307.0,102.5291,102.5291,101.7427,101.892,36307.0
2022-08-04 10:35:00,102.37,102.37,101.64,101.7,61721.0,101.902,101.902,101.1753,101.235,61721.0
2022-08-04 10:40:00,101.72,101.96,101.4,101.47,37780.0,101.2549,101.4938,100.9364,101.0061,37780.0
2022-08-04 10:45:00,101.44,101.71,101.28,101.65,36781.0,100.9762,101.245,100.8169,101.1852,36781.0
2022-08-04 10:50:00,101.66,102.12,101.65,101.92,36140.0,101.1952,101.6531,101.1852,101.454,36140.0
2022-08-04 10:55:00,101.99,102.24,101.81,102.07,20275.0,101.5237,101.7726,101.3445,101.6033,20275.0
2022-08-04 11:00:00,102.09,102.55,102.08,102.45,24737.0,101.6232,102.0811,101.6133,101.9816,24737.0
2022-08-04 11:05:00,102.43,102.73,102.34,102.51,29051.0,101.9617,102.2603,101.8721,102.0413,29051.0
2022-08-04 11:10:00,102.53,102.95,102.49,102.93,23775.0,102.0612,102.4793,102.0214,102.4594,23775.0
2022-08-04 11:15:00,102.93,103.06,102.6,102.83,18402.0,102.4594,102.5888,102.1309,102.3599,18402.0
2022-08-04 11:20:00,102.84,103.03,102.72,102.75,23576.0,102.3698,102.5589,102.2504,102.2802,23576.0
2022-08-04 11:25:00,102.8,102.95,102.58,102.65,20647.0,102.33,102.4793,102.111,102.1807,20647.0
2022-08-04 11:30:00,102.63,102.9,102.63,102.71,26029.0,102.1608,102.4295,102.1608,102.2404,26029.0
2022-08-04 11:35:00,102.63,102.72,102.39,102.39,36324.0,102.1608,102.2504,101.9219,101.9219,36324.0
2022-08-04 11:40:00,102.39,102.72,102.33,102.6,17954.0,101.9219,102.2504,101.8621,102.1309,17954.0
2022-08-04 11:45:00,102.66,102.96,102.63,102.8,17510.0,102.1906,102.4893,102.1608,102.33,17510.0
2022-08-04 11:50:00,102.79,103.36,102.76,103.3,30923.0,102.32,102.8874,102.2902,102.8277,30923.0
2022-08-04 11:55:00,103.29,103.33,102.91,103.13,23862.0,102.8178,102.8576,102.4395,102.6585,23862.0
2022-08-04 12:00:00,103.15,103.45,103.03,103.06,12767.0,102.6784,102.977,102.5589,102.5888,12767.0
2022-08-04 12:05:00,103.07,103.4,103.06,103.34,13249.0,102.5988,102.9272,102.5888,102.8675,13249.0
2022-08-04 12:10:00,103.34,103.6,103.28,103.33,21691.0,102.8675,103.1263,102.8078,102.8576,21691.0
2022-08-04 12:15:00,103.27,103.28,103.01,103.2,16001.0,102.7978,102.8078,102.539,102.7282,16001.0
2022-08-04 12:20:00,103.2,103.29,103.07,103.26,16029.0,102.7282,102.8178,102.5988,102.7879,16029.0
2022-08-04 12:25:00,103.22,103.3,103.08,103.13,20949.0,102.7481,102.8277,102.6087,102.6585,20949.0
2022-08-04 12:30:00,103.1,103.35,103.08,103.23,20482.0,102.6286,102.8775,102.6087,102.758,20482.0
2022-08-04 12:35:00,103.23,103.27,103.08,103.14,11052.0,102.758,102.7978,102.6087,102.6684,11052.0
2022-08-04 12:40:00,103.15,103.27,103.05,103.14,19791.0,102.6784,102.7978,102.5788,102.6684,19791.0
2022-08-04 12:45:00,103.14,103.33,102.99,103.03,27761.0,102.6684,102.8576,102.5191,102.5589,27761.0
2022-08-04 12:50:00,103.02,103.19,102.93,103.06,11072.0,102.549,102.7182,102.4594,102.5888,11072.0
2022-08-04 12:55:00,103.05,103.07,102.83,102.93,15434.0,102.5788,102.5988,102.3599,102.4594,15434.0
2022-08-04 13:00:00,102.91,103.38,102.89,103.24,39391.0,102.4395,102.9073,102.4196,102.768,39391.0
2022-08-04 13:05:00,103.25,103.3,103.13,103.16,39539.0,102.7779,102.8277,102.6585,102.6883,39539.0
2022-08-04 13:10:00,103.14,103.5,103.07,103.4,29772.0,102.6684,103.0268,102.5988,102.9272,29772.0
2022-08-04 13:15:00,103.4,103.52,103.3,103.33,23216.0,102.9272,103.0467,102.8277,102.8576,23216.0
2022-08-04 13:20:00,103.3,103.51,103.04,103.42,17559.0,102.8277,103.0367,102.5689,102.9472,17559.0
2022-08-04 13:25:00,103.42,103.54,103.41,103.44,61270.0,102.9472,103.0666,102.9372,102.9671,61270.0
2022-08-04 13:30:00,103.4,103.52,103.28,103.5,38336.0,102.9272,103.0467,102.8078,103.0268,38336.0
2022-08-04 13:35:00,103.5,103.51,103.34,103.36,19766.0,103.0268,103.0367,102.8675,102.8874,19766.0
2022-08-04 13:40:00,103.35,103.5,103.33,103.44,23874.0,102.8775,103.0268,102.8576,102.9671,23874.0
2022-08-04 13:45:00,103.42,103.51,103.29,103.4,36768.0,102.9472,103.0367,102.8178,102.9272,36768.0
2022-08-04 13:50:00,103.41,103.51,103.32,103.47,38650.0,102.9372,103.0367,102.8476,102.9969,38650.0
2022-08-04 13:55:00,103.47,103.48,103.32,103.37,13962.0,102.9969,103.0069,102.8476,102.8974,13962.0
2022-08-04 14:00:00,103.38,103.45,103.26,103.42,26333.0,102.9073,102.977,102.7879,102.9472,26333.0
2022-08-04 14:05:00,103.4,103.47,103.12,103.12,16225.0,102.9272,102.9969,102.6485,102.6485,16225.0
2022-08-04 14:10:00,103.12,103.37,103.05,103.19,19694.0,102.6485,102.8974,102.5788,102.7182,19694.0
2022-08-04 14:15:00,103.16,103.22,103.05,103.17,18101.0,102.6883,102.7481,102.5788,102.6983,18101.0
2022-08-04 14:20:00,103.18,103.23,102.91,102.98,24736.0,102.7083,102.758,102.4395,102.5092,24736.0
2022-08-04 14:25:00,102.97,103.12,102.95,103.05,29128.0,102.4992,102.6485,102.4793,102.5788,29128.0
2022-08-04 14:30:00,103.06,103.38,103.04,103.25,48461.0,102.5888,102.9073,102.5689,102.7779,48461.0
2022-08-04 14:35:00,103.23,103.28,103.07,103.08,27947.0,102.758,102.8078,102.5988,102.6087,27947.0
2022-08-04 14:40:00,103.06,103.14,102.99,103.03,24676.0,102.5888,102.6684,102.5191,102.5589,24676.0
2022-08-04 14:45:00,103.03,103.41,103.0,103.16,23422.0,102.5589,102.9372,102.5291,102.6883,23422.0
2022-08-04 14:50:00,103.17,103.38,103.14,103.2,29897.0,102.6983,102.9073,102.6684,102.7282,29897.0
2022-08-04 14:55:00,103.2,103.44,103.15,103.29,24631.0,102.7282,102.9671,102.6784,102.8178,24631.0
2022-08-04 15:00:00,103.29,103.32,103.1,103.16,34117.0,102.8178,102.8476,102.6286,102.6883,34117.0
2022-08-04 15:05:00,103.14,103.28,103.13,103.2,35485.0,102.6684,102.8078,102.6585,102.7282,35485.0
2022-08-04 15:10:00,103.22,103.42,103.22,103.4,43653.0,102.7481,102.9472,102.7481,102.9272,43653.0
2022-08-04 15:15:00,103.42,103.54,103.22,103.44,112976.0,102.9472,103.0666,102.7481,102.9671,112976.0
2022-08-04 15:20:00,103.44,103.46,103.16,103.27,68739.0,102.9671,102.987,102.6883,102.7978,68739.0
2022-08-04 15:25:00,103.27,103.28,102.92,102.94,49820.0,102.7978,102.8078,102.4494,102.4694,49820.0
2022-08-04 15:30:00,102.95,102.99,102.72,102.8,53455.0,102.4793,102.5191,102.2504,102.33,53455.0
2022-08-04 15:35:00,102.8,102.93,102.53,102.54,112830.0,102.33,102.4594,102.0612,102.0712,112830.0
2022-08-04 15:40:00,102.52,102.55,102.13,102.13,97173.0,102.0513,102.0811,101.6631,101.6631,97173.0
2022-08-04 15:45:00,102.11,102.24,101.88,101.88,120733.0,101.6431,101.7726,101.4142,101.4142,120733.0
2022-08-04 15:50:00,101.87,102.04,101.6,101.98,243938.0,101.4042,101.5735,101.1355,101.5137,243938.0
2022-08-04 15:55:00,101.96,102.43,101.78,102.33,386948.0,101.4938,101.9617,101.3147,101.8621,386948.0
2022-08-05 09:30:00,107.01,107.56,104.53,104.9,635734.0,106.5207,107.0682,104.0521,104.4204,635734.0
2022-08-05 09:35:00,105.0,105.22,103.63,103.63,151089.0,104.5199,104.7389,103.1562,103.1562,151089.0
2022-08-05 09:40:00,103.65,104.81,103.3,104.49,138486.0,103.1761,104.3308,102.8277,104.0123,138486.0
2022-08-05 09:45:00,104.5,104.71,102.51,102.97,200806.0,104.0222,104.2313,102.0413,102.4992,200806.0
2022-08-05 09:50:00,102.9,104.14,102.9,103.69,176413.0,102.4295,103.6639,102.4295,103.2159,176413.0
2022-08-05 09:55:00,103.75,104.02,103.37,103.45,83578.0,103.2756,103.5444,102.8974,102.977,83578.0
2022-08-05 10:00:00,103.33,103.66,103.01,103.03,104379.0,102.8576,103.1861,102.539,102.5589,104379.0
2022-08-05 10:05:00,103.04,104.08,102.81,103.88,85640.0,102.5689,103.6041,102.3399,103.4051,85640.0
2022-08-05 10:10:00,103.85,104.07,103.47,103.82,124954.0,103.3752,103.5942,102.9969,103.3453,124954.0
2022-08-05 10:15:00,103.83,104.05,103.15,103.86,89106.0,103.3553,103.5743,102.6784,103.3851,89106.0
2022-08-05 10:20:00,103.86,104.45,103.72,104.36,135219.0,103.3851,103.9724,103.2458,103.8829,135219.0
2022-08-05 10:25:00,104.36,104.41,103.58,103.86,67559.0,103.8829,103.9326,103.1064,103.3851,67559.0
2022-08-05 10:30:00,103.85,103.94,103.53,103.67,43518.0,103.3752,103.4648,103.0567,103.196,43518.0
2022-08-05 10:35:00,103.67,103.86,103.53,103.8,55148.0,103.196,103.3851,103.0567,103.3254,55148.0
2022-08-05 10:40:00,103.76,103.78,102.84,102.94,90230.0,103.2856,103.3055,102.3698,102.4694,90230.0
2022-08-05 10:45:00,102.92,103.56,102.86,103.47,38119.0,102.4494,103.0865,102.3897,102.9969,38119.0
2022-08-05 10:50:00,103.49,103.52,102.95,103.01,39151.0,103.0168,103.0467,102.4793,102.539,39151.0
2022-08-05 10:55:00,103.01,103.15,102.73,102.74,59519.0,102.539,102.6784,102.2603,102.2703,59519.0
2022-08-05 11:00:00,102.72,102.84,101.74,102.05,112956.0,102.2504,102.3698,101.2748,101.5834,112956.0
2022-08-05 11:05:00,102.11,102.43,101.75,102.37,45036.0,101.6431,101.9617,101.2848,101.902,45036.0
2022-08-05 11:10:00,102.42,102.68,102.36,102.47,41527.0,101.9517,102.2105,101.892,102.0015,41527.0
2022-08-05 11:15:00,102.42,102.54,102.16,102.38,42960.0,101.9517,102.0712,101.6929,101.9119,42960.0
2022-08-05 11:20:00,102.38,102.49,101.72,101.72,59997.0,101.9119,102.0214,101.2549,101.2549,59997.0
2022-08-05 11:25:00,101.57,101.8,100.9,101.09,92983.0,101.1056,101.3346,100.4387,100.6278,92983.0
2022-08-05 11:30:00,101.1,101.63,100.98,101.5,89790.0,100.6378,101.1653,100.5183,101.0359,89790.0
2022-08-05 11:35:00,101.46,101.92,101.42,101.52,56375.0,100.9961,101.454,100.9563,101.0558,56375.0
2022-08-05 11:40:00,101.51,101.51,100.98,101.08,60640.0,101.0459,101.0459,100.5183,100.6179,60640.0
2022-08-05 11:45:00,101.07,101.18,100.96,100.97,45070.0,100.6079,100.7174,100.4984,100.5084,45070.0
2022-08-05 11:50:00,100.98,100.99,100.37,100.43,86665.0,100.5183,100.5283,99.9111,99.9708,86665.0
2022-08-05 11:55:00,100.45,100.61,100.28,100.36,52879.0,99.9907,100.15,99.8215,99.9011,52879.0
2022-08-05 12:00:00,100.37,100.95,100.37,100.93,51373.0,99.9111,100.4885,99.9111,100.4685,51373.0
2022-08-05 12:05:00,100.91,101.15,100.82,101.15,36532.0,100.4486,100.6875,100.359,100.6875,36532.0
2022-08-05 12:10:00,101.17,101.38,101.11,101.28,34911.0,100.7074,100.9165,100.6477,100.8169,34911.0
2022-08-05 12:15:00,101.28,101.63,101.14,101.47,34693.0,100.8169,101.1653,100.6776,101.0061,34693.0
2022-08-05 12:20:00,101.48,101.54,101.14,101.28,26459.0,101.016,101.0758,100.6776,100.8169,26459.0
2022-08-05 12:25:00,101.26,101.44,101.2,101.32,25518.0,100.797,100.9762,100.7373,100.8568,25518.0
2022-08-05 12:30:00,101.35,101.36,101.0,101.22,43426.0,100.8866,100.8966,100.5382,100.7572,43426.0
2022-08-05 12:35:00,101.17,101.44,101.1,101.43,29126.0,100.7074,100.9762,100.6378,100.9663,29126.0
2022-08-05 12:40:00,101.4,101.81,101.39,101.6,38930.0,100.9364,101.3445,100.9264,101.1355,38930.0
2022-08-05 12:45:00,101.61,102.16,101.57,102.16,81664.0,101.1454,101.6929,101.1056,101.6929,81664.0
2022-08-05 12:50:00,102.19,102.65,101.92,102.64,90225.0,101.7228,102.1807,101.454,102.1707,90225.0
2022-08-05 12:55:00,102.61,102.7,102.3,102.58,55198.0,102.1409,102.2304,101.8323,102.111,55198.0
2022-08-05 13:00:00,102.59,102.59,102.07,102.42,28672.0,102.121,102.121,101.6033,101.9517,28672.0
2022-08-05 13:05:00,102.42,102.59,102.27,102.47,40285.0,101.9517,102.121,101.8024,102.0015,40285.0
2022-08-05 13:10:00,102.47,102.92,102.44,102.9,40779.0,102.0015,102.4494,101.9716,102.4295,40779.0
2022-08-05 13:15:00,102.89,102.89,102.56,102.63,26601.0,102.4196,102.4196,102.0911,102.1608,26601.0
2022-08-05 13:20:00,102.62,102.75,102.47,102.72,19546.0,102.1508,102.2802,102.0015,102.2504,19546.0
2022-08-05 13:25:00,102.73,102.98,102.67,102.67,22263.0,102.2603,102.5092,102.2006,102.2006,22263.0
2022-08-05 13:30:00,102.7,102.79,102.57,102.7,21924.0,102.2304,102.32,102.101,102.2304,21924.0
2022-08-05 13:35:00,102.82,103.0,102.58,102.79,17897.0,102.3499,102.5291,102.111,102.32,17897.0
2022-08-05 13:40:00,102.78,102.83,102.56,102.63,19376.0,102.3101,102.3599,102.0911,102.1608,19376.0
2022-08-05 13:45:00,102.61,102.62,102.14,102.24,21741.0,102.1409,102.1508,101.673,101.7726,21741.0
2022-08-05 13:50:00,102.22,102.34,102.13,102.33,14454.0,101.7526,101.8721,101.6631,101.8621,14454.0
2022-08-05 13:55:00,102.33,102.42,102.14,102.24,19265.0,101.8621,101.9517,101.673,101.7726,19265.0
2022-08-05 14:00:00,102.27,102.31,101.91,102.25,30947.0,101.8024,101.8422,101.4441,101.7825,30947.0
2022-08-05 14:05:00,102.22,102.7,102.22,102.37,22784.0,101.7526,102.2304,101.7526,101.902,22784.0
2022-08-05 14:10:00,102.39,102.46,102.1,102.35,29364.0,101.9219,101.9915,101.6332,101.882,29364.0
2022-08-05 14:15:00,102.37,102.57,102.32,102.55,15775.0,101.902,102.101,101.8522,102.0811,15775.0
2022-08-05 14:20:00,102.53,102.55,102.35,102.45,20232.0,102.0612,102.0811,101.882,101.9816,20232.0
2022-08-05 14:25:00,102.46,102.58,102.04,102.04,28630.0,101.9915,102.111,101.5735,101.5735,28630.0
2022-08-05 14:30:00,102.04,102.3,101.92,102.27,25321.0,101.5735,101.8323,101.454,101.8024,25321.0
2022-08-05 14:35:00,102.28,102.37,102.15,102.37,16235.0,101.8124,101.902,101.683,101.902,16235.0
2022-08-05 14:40:00,102.36,102.42,102.12,102.29,20806.0,101.892,101.9517,101.6531,101.8223,20806.0
2022-08-05 14:45:00,102.33,102.34,102.15,102.19,22026.0,101.8621,101.8721,101.683,101.7228,22026.0
2022-08-05 14:50:00,102.18,102.2,102.03,102.08,24062.0,101.7128,101.7327,101.5635,101.6133,24062.0
2022-08-05 14:55:00,102.11,102.11,101.8,101.98,26492.0,101.6431,101.6431,101.3346,101.5137,26492.0
2022-08-05 15:00:00,101.98,102.01,101.76,101.9,21340.0,101.5137,101.5436,101.2947,101.4341,21340.0
2022-08-05 15:05:00,101.89,102.14,101.83,102.0,29571.0,101.4242,101.673,101.3644,101.5336,29571.0
2022-08-05 15:10:00,102.0,102.02,101.87,101.91,21027.0,101.5336,101.5536,101.4042,101.4441,21027.0
2022-08-05 15:15:00,101.91,101.98,101.61,101.68,20348.0,101.4441,101.5137,101.1454,101.2151,20348.0
2022-08-05 15:20:00,101.75,101.96,101.74,101.95,27629.0,101.2848,101.4938,101.2748,101.4839,27629.0
2022-08-05 15:25:00,101.95,102.11,101.87,101.99,37686.0,101.4839,101.6431,101.4042,101.5237,37686.0
2022-08-05 15:30:00,101.98,102.01,101.8,101.92,45672.0,101.5137,101.5436,101.3346,101.454,45672.0
2022-08-05 15:35:00,101.92,102.01,101.86,101.92,52788.0,101.454,101.5436,101.3943,101.454,52788.0
2022-08-05 15:40:00,101.9,102.08,101.82,101.91,73403.0,101.4341,101.6133,101.3545,101.4441,73403.0
2022-08-05 15:45:00,101.93,102.22,101.8,102.09,74255.0,101.464,101.7526,101.3346,101.6232,74255.0
2022-08-05 15:50:00,102.11,102.21,101.92,102.13,146812.0,101.6431,101.7427,101.454,101.6631,146812.0
2022-08-05 15:55:00,102.15,102.58,102.11,102.53,247845.0,101.683,102.111,101.6431,102.0612,247845.0
2022-08-08 09:30:00,103.59,104.27,102.89,104.27,88538.0,103.1164,103.7933,102.4196,103.7933,88538.0
2022-08-08 09:35:00,104.26,105.39,103.84,105.09,91335.0,103.7833,104.9082,103.3652,104.6095,91335.0
2022-08-08 09:40:00,105.23,106.09,104.98,106.01,64564.0,104.7489,105.6049,104.5,105.5253,64564.0
2022-08-08 09:45:00,106.0,107.86,105.89,107.83,141554.0,105.5154,107.3669,105.4059,107.337,141554.0
2022-08-08 09:50:00,107.82,107.88,106.6,106.8,115376.0,107.327,107.3868,106.1126,106.3117,115376.0
2022-08-08 09:55:00,106.8,107.41,106.58,106.58,81152.0,106.3117,106.9189,106.0927,106.0927,81152.0
2022-08-08 10:00:00,106.64,106.83,105.93,106.61,51217.0,106.1524,106.3416,105.4457,106.1226,51217.0
2022-08-08 10:05:00,106.59,107.6,106.48,107.4,66467.0,106.1027,107.108,105.9932,106.909,66467.0
2022-08-08 10:10:00,107.41,108.16,107.33,108.15,84695.0,106.9189,107.6655,106.8393,107.6555,84695.0
2022-08-08 10:15:00,108.2,108.71,107.89,108.67,56093.0,107.7053,108.213,107.3967,108.1732,56093.0
2022-08-08 10:20:00,108.71,109.27,108.43,109.24,53320.0,108.213,108.7704,107.9343,108.7405,53320.0
2022-08-08 10:25:00,109.28,109.4,108.57,108.89,54079.0,108.7804,108.8998,108.0736,108.3921,54079.0
2022-08-08 10:30:00,108.92,109.33,108.7,109.2,40580.0,108.422,108.8301,108.203,108.7007,40580.0
2022-08-08 10:35:00,109.18,109.25,108.83,108.9,49539.0,108.6808,108.7505,108.3324,108.4021,49539.0
2022-08-08 10:40:00,108.91,109.31,108.77,109.3,39860.0,108.4121,108.8102,108.2727,108.8003,39860.0
2022-08-08 10:45:00,109.3,109.49,108.22,108.31,39415.0,108.8003,108.9894,107.7252,107.8148,39415.0
2022-08-08 10:50:00,108.26,108.47,108.21,108.39,26359.0,107.765,107.9741,107.7153,107.8944,26359.0
2022-08-08 10:55:00,108.34,108.34,107.77,107.86,23347.0,107.8447,107.8447,107.2773,107.3669,23347.0
2022-08-08 11:00:00,107.97,108.36,107.77,108.36,41582.0,107.4764,107.8646,107.2773,107.8646,41582.0
2022-08-08 11:05:00,108.26,108.37,107.97,108.12,14317.0,107.765,107.8745,107.4764,107.6257,14317.0
2022-08-08 11:10:00,108.12,108.57,108.12,108.24,41180.0,107.6257,108.0736,107.6257,107.7451,41180.0
2022-08-08 11:15:00,108.28,108.43,108.1,108.39,39248.0,107.7849,107.9343,107.6058,107.8944,39248.0
2022-08-08 11:20:00,108.42,108.64,108.33,108.41,30046.0,107.9243,108.1433,107.8347,107.9143,30046.0
2022-08-08 11:25:00,108.37,108.38,107.6,107.6,20713.0,107.8745,107.8845,107.108,107.108,20713.0
2022-08-08 11:30:00,107.66,107.66,107.12,107.19,12812.0,107.1678,107.1678,106.6302,106.6999,12812.0
2022-08-08 11:35:00,107.14,107.27,106.43,106.49,26384.0,106.6501,106.7796,105.9434,106.0031,26384.0
2022-08-08 11:40:00,106.5,107.17,106.45,106.82,65459.0,106.0131,106.68,105.9633,106.3316,65459.0
2022-08-08 11:45:00,106.79,106.92,106.47,106.84,18866.0,106.3017,106.4312,105.9832,106.3515,18866.0
2022-08-08 11:50:00,106.85,106.99,106.66,106.88,19851.0,106.3615,106.5008,106.1723,106.3913,19851.0
2022-08-08 11:55:00,106.88,107.03,106.75,106.83,26909.0,106.3913,106.5407,106.2619,106.3416,26909.0
2022-08-08 12:00:00,106.82,107.01,106.79,106.92,10257.0,106.3316,106.5207,106.3017,106.4312,10257.0
2022-08-08 12:05:00,106.94,106.97,106.54,106.63,13888.0,106.4511,106.4809,106.0529,106.1425,13888.0
2022-08-08 12:10:00,106.66,106.8,106.33,106.4,10495.0,106.1723,106.3117,105.8439,105.9135,10495.0
2022-08-08 12:15:00,106.45,106.5,106.09,106.15,12588.0,105.9633,106.0131,105.6049,105.6647,12588.0
2022-08-08 12:20:00,106.11,106.43,106.04,106.32,20602.0,105.6249,105.9434,105.5552,105.8339,20602.0
2022-08-08 12:25:00,106.33,106.43,105.97,106.17,20518.0,105.8439,105.9434,105.4855,105.6846,20518.0
2022-08-08 12:30:00,106.08,106.18,105.92,105.99,10088.0,105.595,105.6945,105.4357,105.5054,10088.0
2022-08-08 12:35:00,106.01,106.02,105.7,105.83,17655.0,105.5253,105.5353,105.2167,105.3461,17655.0
2022-08-08 12:40:00,105.87,106.03,105.84,105.98,11150.0,105.386,105.5452,105.3561,105.4955,11150.0
2022-08-08 12:45:00,106.01,106.01,105.83,105.98,9944.0,105.5253,105.5253,105.3461,105.4955,9944.0
2022-08-08 12:50:00,105.98,106.13,105.97,106.05,8722.0,105.4955,105.6448,105.4855,105.5651,8722.0
2022-08-08 12:55:00,106.0,106.03,105.9,105.96,15163.0,105.5154,105.5452,105.4158,105.4755,15163.0
2022-08-08 13:00:00,105.94,106.01,105.84,105.9,9766.0,105.4556,105.5253,105.3561,105.4158,9766.0
2022-08-08 13:05:00,105.87,106.04,105.87,106.01,16559.0,105.386,105.5552,105.386,105.5253,16559.0
2022-08-08 13:10:00,105.97,106.08,105.92,106.02,12750.0,105.4855,105.595,105.4357,105.5353,12750.0
2022-08-08 13:15:00,105.99,106.16,105.97,106.03,15084.0,105.5054,105.6746,105.4855,105.5452,15084.0
2022-08-08 13:20:00,106.03,106.05,105.82,106.05,11354.0,105.5452,105.5651,105.3362,105.5651,11354.0
2022-08-08 13:25:00,106.05,106.07,105.89,105.9,8917.0,105.5651,105.585,105.4059,105.4158,8917.0
2022-08-08 13:30:00,105.94,106.09,105.89,105.96,10609.0,105.4556,105.6049,105.4059,105.4755,10609.0
2022-08-08 13:35:00,105.95,106.0,105.84,105.98,8900.0,105.4656,105.5154,105.3561,105.4955,8900.0
2022-08-08 13:40:00,105.96,106.15,105.87,106.05,15736.0,105.4755,105.6647,105.386,105.5651,15736.0
2022-08-08 13:45:00,106.07,106.18,105.93,106.09,20487.0,105.585,105.6945,105.4457,105.6049,20487.0
2022-08-08 13:50:00,106.09,106.21,105.9,106.14,15135.0,105.6049,105.7244,105.4158,105.6547,15135.0
2022-08-08 13:55:00,106.18,106.34,106.08,106.17,23550.0,105.6945,105.8538,105.595,105.6846,23550.0
2022-08-08 14:00:00,106.19,106.19,105.71,105.76,27483.0,105.7045,105.7045,105.2267,105.2765,27483.0
2022-08-08 14:05:00,105.78,106.23,105.6,106.16,46317.0,105.2964,105.7443,105.1172,105.6746,46317.0
2022-08-08 14:10:00,106.2,106.2,105.6,105.64,15287.0,105.7144,105.7144,105.1172,105.157,15287.0
2022-08-08 14:15:00,105.65,105.72,105.5,105.66,8694.0,105.167,105.2366,105.0176,105.1769,8694.0
2022-08-08 14:20:00,105.59,105.74,105.5,105.72,5628.0,105.1072,105.2565,105.0176,105.2366,5628.0
2022-08-08 14:25:00,105.72,105.81,105.59,105.68,16786.0,105.2366,105.3262,105.1072,105.1968,16786.0
2022-08-08 14:30:00,105.74,106.02,105.73,105.9,36489.0,105.2565,105.5353,105.2466,105.4158,36489.0
2022-08-08 14:35:00,105.9,105.95,105.73,105.73,9935.0,105.4158,105.4656,105.2466,105.2466,9935.0
2022-08-08 14:40:00,105.76,105.84,105.43,105.52,11088.0,105.2765,105.3561,104.948,105.0376,11088.0
2022-08-08 14:45:00,105.51,105.51,105.26,105.41,9962.0,105.0276,105.0276,104.7787,104.9281,9962.0
2022-08-08 14:50:00,105.36,105.36,105.12,105.17,34923.0,104.8783,104.8783,104.6394,104.6892,34923.0
2022-08-08 14:55:00,105.15,105.43,105.13,105.43,19874.0,104.6692,104.948,104.6493,104.948,19874.0
2022-08-08 15:00:00,105.44,105.46,105.09,105.19,25328.0,104.9579,104.9778,104.6095,104.7091,25328.0
2022-08-08 15:05:00,105.21,105.31,105.12,105.2,12086.0,104.729,104.8285,104.6394,104.719,12086.0
2022-08-08 15:10:00,105.18,105.28,105.07,105.2,35462.0,104.6991,104.7987,104.5896,104.719,35462.0
2022-08-08 15:15:00,105.16,105.24,104.9,105.24,22680.0,104.6792,104.7588,104.4204,104.7588,22680.0
2022-08-08 15:20:00,105.26,105.42,105.1,105.39,28502.0,104.7787,104.938,104.6195,104.9082,28502.0
2022-08-08 15:25:00,105.37,105.61,105.35,105.48,23778.0,104.8882,105.1271,104.8683,104.9977,23778.0
2022-08-08 15:30:00,105.47,105.57,105.26,105.48,30314.0,104.9878,105.0873,104.7787,104.9977,30314.0
2022-08-08 15:35:00,105.47,105.65,105.42,105.62,20571.0,104.9878,105.167,104.938,105.1371,20571.0
2022-08-08 15:40:00,105.6,105.63,105.43,105.58,19913.0,105.1172,105.1471,104.948,105.0973,19913.0
2022-08-08 15:45:00,105.56,105.56,105.25,105.27,33661.0,105.0774,105.0774,104.7688,104.7887,33661.0
2022-08-08 15:50:00,105.26,105.29,105.07,105.28,48985.0,104.7787,104.8086,104.5896,104.7987,48985.0
2022-08-08 15:55:00,105.24,105.5,105.1,105.39,153803.0,104.7588,105.0176,104.6195,104.9082,153803.0
2022-08-09 09:30:00,103.82,104.63,103.12,103.72,50369.0,103.3453,104.1516,102.6485,103.2458,50369.0
2022-08-09 09:35:00,103.82,104.24,103.64,103.69,30881.0,103.3453,103.7634,103.1662,103.2159,30881.0
2022-08-09 09:40:00,103.76,103.94,102.82,103.01,32716.0,103.2856,103.4648,102.3499,102.539,32716.0
2022-08-09 09:45:00,103.09,103.91,102.9,103.51,28260.0,102.6187,103.4349,102.4295,103.0367,28260.0
2022-08-09 09:50:00,103.61,103.73,103.08,103.08,17972.0,103.1363,103.2557,102.6087,102.6087,17972.0
2022-08-09 09:55:00,103.1,103.45,102.85,103.22,31649.0,102.6286,102.977,102.3798,102.7481,31649.0
2022-08-09 10:00:00,103.14,103.26,102.55,102.79,30709.0,102.6684,102.7879,102.0811,102.32,30709.0
2022-08-09 10:05:00,102.77,102.99,102.73,102.77,10869.0,102.3001,102.5191,102.2603,102.3001,10869.0
2022-08-09 10:10:00,102.75,103.41,102.64,103.34,23310.0,102.2802,102.9372,102.1707,102.8675,23310.0
2022-08-09 10:15:00,103.25,103.28,102.89,103.18,13878.0,102.7779,102.8078,102.4196,102.7083,13878.0
2022-08-09 10:20:00,103.16,103.4,102.55,102.59,30379.0,102.6883,102.9272,102.0811,102.121,30379.0
2022-08-09 10:25:00,102.54,102.61,102.3,102.43,49372.0,102.0712,102.1409,101.8323,101.9617,49372.0
2022-08-09 10:30:00,102.4,102.51,102.14,102.49,26799.0,101.9318,102.0413,101.673,102.0214,26799.0
2022-08-09 10:35:00,102.45,102.45,102.19,102.32,24494.0,101.9816,101.9816,101.7228,101.8522,24494.0
2022-08-09 10:40:00,102.33,102.61,102.21,102.41,13848.0,101.8621,102.1409,101.7427,101.9418,13848.0
2022-08-09 10:45:00,102.4,102.55,102.13,102.44,18295.0,101.9318,102.0811,101.6631,101.9716,18295.0
2022-08-09 10:50:00,102.46,102.49,102.09,102.21,18921.0,101.9915,102.0214,101.6232,101.7427,18921.0
2022-08-09 10:55:00,102.2,102.39,102.19,102.32,18442.0,101.7327,101.9219,101.7228,101.8522,18442.0
2022-08-09 11:00:00,102.31,102.35,101.82,101.85,22863.0,101.8422,101.882,101.3545,101.3843,22863.0
2022-08-09 11:05:00,101.88,102.07,101.84,101.96,15342.0,101.4142,101.6033,101.3744,101.4938,15342.0
2022-08-09 11:10:00,101.99,102.21,101.99,102.18,9992.0,101.5237,101.7427,101.5237,101.7128,9992.0
2022-08-09 11:15:00,102.16,102.63,102.16,102.5,20067.0,101.6929,102.1608,101.6929,102.0314,20067.0
2022-08-09 11:20:00,102.52,102.56,102.3,102.45,14275.0,102.0513,102.0911,101.8323,101.9816,14275.0
2022-08-09 11:25:00,102.47,102.59,102.3,102.39,18153.0,102.0015,102.121,101.8323,101.9219,18153.0
2022-08-09 11:30:00,102.38,102.6,102.37,102.51,23217.0,101.9119,102.1309,101.902,102.0413,23217.0
2022-08-09 11:35:00,102.52,102.97,102.49,102.7,29056.0,102.0513,102.4992,102.0214,102.2304,29056.0
2022-08-09 11:40:00,102.7,102.82,102.42,102.43,10537.0,102.2304,102.3499,101.9517,101.9617,10537.0
2022-08-09 11:45:00,102.4,102.42,102.27,102.37,9738.0,101.9318,101.9517,101.8024,101.902,9738.0
2022-08-09 11:50:00,102.35,102.45,102.28,102.34,6367.0,101.882,101.9816,101.8124,101.8721,6367.0
2022-08-09 11:55:00,102.34,102.41,102.19,102.19,11768.0,101.8721,101.9418,101.7228,101.7228,11768.0
2022-08-09 12:00:00,102.22,102.23,102.0,102.05,11890.0,101.7526,101.7626,101.5336,101.5834,11890.0
2022-08-09 12:05:00,102.03,102.3,102.03,102.23,6466.0,101.5635,101.8323,101.5635,101.7626,6466.0
2022-08-09 12:10:00,102.21,102.23,101.96,101.97,8646.0,101.7427,101.7626,101.4938,101.5038,8646.0
2022-08-09 12:15:00,101.97,102.02,101.9,101.97,14281.0,101.5038,101.5536,101.4341,101.5038,14281.0
2022-08-09 12:20:00,102.04,102.11,101.79,101.86,9964.0,101.5735,101.6431,101.3246,101.3943,9964.0
2022-08-09 12:25:00,101.87,101.94,101.72,101.74,9923.0,101.4042,101.4739,101.2549,101.2748,9923.0
2022-08-09 12:30:00,101.73,101.98,101.65,101.92,20775.0,101.2649,101.5137,101.1852,101.454,20775.0
2022-08-09 12:35:00,101.84,102.19,101.8,102.13,12072.0,101.3744,101.7228,101.3346,101.6631,12072.0
2022-08-09 12:40:00,102.18,102.18,101.86,101.98,10993.0,101.7128,101.7128,101.3943,101.5137,10993.0
2022-08-09 12:45:00,101.99,101.99,101.72,101.76,9093.0,101.5237,101.5237,101.2549,101.2947,9093.0
2022-08-09 12:50:00,101.78,101.98,101.78,101.96,3930.0,101.3147,101.5137,101.3147,101.4938,3930.0
2022-08-09 12:55:00,102.01,102.02,101.81,101.91,5955.0,101.5436,101.5536,101.3445,101.4441,5955.0
2022-08-09 13:00:00,101.93,102.1,101.82,102.06,12884.0,101.464,101.6332,101.3545,101.5934,12884.0
2022-08-09 13:05:00,102.01,102.04,101.84,101.93,19868.0,101.5436,101.5735,101.3744,101.464,19868.0
2022-08-09 13:10:00,101.93,102.28,101.89,102.2,9558.0,101.464,101.8124,101.4242,101.7327,9558.0
2022-08-09 13:15:00,102.18,102.47,102.09,102.4,11535.0,101.7128,102.0015,101.6232,101.9318,11535.0
2022-08-09 13:20:00,102.43,102.6,102.41,102.59,9072.0,101.9617,102.1309,101.9418,102.121,9072.0
2022-08-09 13:25:00,102.6,102.66,102.42,102.48,9938.0,102.1309,102.1906,101.9517,102.0115,9938.0
2022-08-09 13:30:00,102.46,102.55,102.43,102.45,10907.0,101.9915,102.0811,101.9617,101.9816,10907.0
2022-08-09 13:35:00,102.43,102.43,102.23,102.23,6316.0,101.9617,101.9617,101.7626,101.7626,6316.0
2022-08-09 13:40:00,102.21,102.21,101.98,102.16,11699.0,101.7427,101.7427,101.5137,101.6929,11699.0
2022-08-09 13:45:00,102.16,102.19,102.06,102.14,6000.0,101.6929,101.7228,101.5934,101.673,6000.0
2022-08-09 13:50:00,102.15,102.3,102.08,102.28,8881.0,101.683,101.8323,101.6133,101.8124,8881.0
2022-08-09 13:55:00,102.26,102.63,102.25,102.59,5910.0,101.7925,102.1608,101.7825,102.121,5910.0
2022-08-09 14:00:00,102.59,102.89,102.49,102.74,14900.0,102.121,102.4196,102.0214,102.2703,14900.0
2022-08-09 14:05:00,102.69,102.82,102.6,102.6,12229.0,102.2205,102.3499,102.1309,102.1309,12229.0
2022-08-09 14:10:00,102.56,102.66,102.54,102.63,5900.0,102.0911,102.1906,102.0712,102.1608,5900.0
2022-08-09 14:15:00,102.57,102.58,102.33,102.39,5527.0,102.101,102.111,101.8621,101.9219,5527.0
2022-08-09 14:20:00,102.38,102.41,102.26,102.31,6058.0,101.9119,101.9418,101.7925,101.8422,6058.0
2022-08-09 14:25:00,102.35,102.4,102.26,102.38,6200.0,101.882,101.9318,101.7925,101.9119,6200.0
2022-08-09 14:30:00,102.39,102.74,102.38,102.73,7254.0,101.9219,102.2703,101.9119,102.2603,7254.0
2022-08-09 14:35:00,102.76,103.02,102.72,103.02,14881.0,102.2902,102.549,102.2504,102.549,14881.0
2022-08-09 14:40:00,102.99,103.04,102.89,103.04,12406.0,102.5191,102.5689,102.4196,102.5689,12406.0
2022-08-09 14:45:00,103.05,103.23,103.05,103.23,11706.0,102.5788,102.758,102.5788,102.758,11706.0
2022-08-09 14:50:00,103.2,103.38,103.14,103.31,11090.0,102.7282,102.9073,102.6684,102.8377,11090.0
2022-08-09 14:55:00,103.31,103.4,103.26,103.3,8145.0,102.8377,102.9272,102.7879,102.8277,8145.0
2022-08-09 15:00:00,103.28,103.28,102.94,102.94,13431.0,102.8078,102.8078,102.4694,102.4694,13431.0
2022-08-09 15:05:00,103.0,103.04,102.87,103.03,10819.0,102.5291,102.5689,102.3997,102.5589,10819.0
2022-08-09 15:10:00,103.02,103.17,102.96,103.07,15452.0,102.549,102.6983,102.4893,102.5988,15452.0
2022-08-09 15:15:00,103.13,103.37,103.12,103.26,13429.0,102.6585,102.8974,102.6485,102.7879,13429.0
2022-08-09 15:20:00,103.23,103.38,103.21,103.33,11425.0,102.758,102.9073,102.7381,102.8576,11425.0
2022-08-09 15:25:00,103.34,103.34,103.04,103.07,13751.0,102.8675,102.8675,102.5689,102.5988,13751.0
2022-08-09 15:30:00,103.09,103.33,102.98,103.31,15762.0,102.6187,102.8576,102.5092,102.8377,15762.0
2022-08-09 15:35:00,103.31,103.33,103.17,103.28,17697.0,102.8377,102.8576,102.6983,102.8078,17697.0
2022-08-09 15:40:00,103.27,103.49,103.27,103.41,19082.0,102.7978,103.0168,102.7978,102.9372,19082.0
2022-08-09 15:45:00,103.41,103.64,103.4,103.64,16660.0,102.9372,103.1662,102.9272,103.1662,16660.0
2022-08-09 15:50:00,103.61,103.72,103.49,103.66,45821.0,103.1363,103.2458,103.0168,103.1861,45821.0
2022-08-09 15:55:00,103.66,103.69,103.47,103.67,121511.0,103.1861,103.2159,102.9969,103.196,121511.0
2022-08-10 09:30:00,106.99,109.01,106.99,108.34,94349.0,106.5008,108.5116,106.5008,107.8447,94349.0
2022-08-10 09:35:00,108.47,109.6,108.25,109.26,60991.0,107.9741,109.0989,107.7551,108.7605,60991.0
2022-08-10 09:40:00,109.25,109.39,107.51,108.46,148728.0,108.7505,108.8899,107.0185,107.9641,148728.0
2022-08-10 09:45:00,108.5,108.78,108.29,108.37,16605.0,108.0039,108.2827,107.7949,107.8745,16605.0
2022-08-10 09:50:00,108.44,108.59,107.88,107.91,19205.0,107.9442,108.0935,107.3868,107.4166,19205.0
2022-08-10 09:55:00,107.9,108.35,107.26,107.68,24431.0,107.4067,107.8546,106.7696,107.1877,24431.0
2022-08-10 10:00:00,107.74,108.54,107.64,108.33,45380.0,107.2474,108.0437,107.1479,107.8347,45380.0
2022-08-10 10:05:00,108.29,108.29,107.32,107.37,11708.0,107.7949,107.7949,106.8293,106.8791,11708.0
2022-08-10 10:10:00,107.5,107.61,107.31,107.58,27263.0,107.0085,107.118,106.8194,107.0881,27263.0
2022-08-10 10:15:00,107.57,107.59,107.03,107.04,16935.0,107.0782,107.0981,106.5407,106.5506,16935.0
2022-08-10 10:20:00,107.03,107.5,106.77,107.32,14317.0,106.5407,107.0085,106.2818,106.8293,14317.0
2022-08-10 10:25:00,107.31,107.55,107.26,107.42,29670.0,106.8194,107.0583,106.7696,106.9289,29670.0
2022-08-10 10:30:00,107.41,107.7,107.24,107.7,62912.0,106.9189,107.2076,106.7497,107.2076,62912.0
2022-08-10 10:35:00,107.7,107.85,107.37,107.4,11792.0,107.2076,107.3569,106.8791,106.909,11792.0
2022-08-10 10:40:00,107.36,107.91,107.36,107.52,9603.0,106.8691,107.4166,106.8691,107.0284,9603.0
2022-08-10 10:45:00,107.51,107.64,107.36,107.55,11847.0,107.0185,107.1479,106.8691,107.0583,11847.0
2022-08-10 10:50:00,107.59,107.72,107.46,107.56,13619.0,107.0981,107.2275,106.9687,107.0682,13619.0
2022-08-10 10:55:00,107.52,107.58,107.27,107.35,10649.0,107.0284,107.0881,106.7796,106.8592,10649.0
2022-08-10 11:00:00,107.47,107.86,107.42,107.84,19202.0,106.9786,107.3669,106.9289,107.3469,19202.0
2022-08-10 11:05:00,107.82,108.18,107.8,108.11,17676.0,107.327,107.6854,107.3071,107.6157,17676.0
2022-08-10 11:10:00,108.08,108.12,107.77,107.99,20047.0,107.5859,107.6257,107.2773,107.4963,20047.0
2022-08-10 11:15:00,107.95,107.95,107.61,107.84,12479.0,107.4564,107.4564,107.118,107.3469,12479.0
2022-08-10 11:20:00,107.89,107.93,107.76,107.8,9639.0,107.3967,107.4365,107.2673,107.3071,9639.0
2022-08-10 11:25:00,107.79,107.88,107.71,107.84,12947.0,107.2972,107.3868,107.2175,107.3469,12947.0
2022-08-10 11:30:00,107.84,107.93,107.65,107.65,41979.0,107.3469,107.4365,107.1578,107.1578,41979.0
2022-08-10 11:35:00,107.65,107.82,107.58,107.59,14436.0,107.1578,107.327,107.0881,107.0981,14436.0
2022-08-10 11:40:00,107.66,107.86,107.66,107.84,9980.0,107.1678,107.3669,107.1678,107.3469,9980.0
2022-08-10 11:45:00,107.83,108.13,107.81,108.13,20295.0,107.337,107.6356,107.3171,107.6356,20295.0
2022-08-10 11:50:00,108.21,108.22,108.02,108.21,15353.0,107.7153,107.7252,107.5261,107.7153,15353.0
2022-08-10 11:55:00,108.25,108.81,108.24,108.8,11867.0,107.7551,108.3125,107.7451,108.3026,11867.0
2022-08-10 12:00:00,108.79,109.0,108.78,108.93,17989.0,108.2926,108.5016,108.2827,108.432,17989.0
2022-08-10 12:05:00,108.9,109.11,108.83,109.02,20564.0,108.4021,108.6111,108.3324,108.5216,20564.0
2022-08-10 12:10:00,108.99,109.32,108.95,109.1,20883.0,108.4917,108.8202,108.4519,108.6012,20883.0
2022-08-10 12:15:00,109.13,109.14,108.62,108.67,16053.0,108.6311,108.641,108.1234,108.1732,16053.0
2022-08-10 12:20:00,108.69,108.74,108.29,108.57,16182.0,108.1931,108.2428,107.7949,108.0736,16182.0
2022-08-10 12:25:00,108.54,108.66,108.44,108.56,15272.0,108.0437,108.1632,107.9442,108.0637,15272.0
2022-08-10 12:30:00,108.57,108.67,108.46,108.58,14813.0,108.0736,108.1732,107.9641,108.0836,14813.0
2022-08-10 12:35:00,108.59,108.67,108.45,108.61,12058.0,108.0935,108.1732,107.9542,108.1134,12058.0
2022-08-10 12:40:00,108.58,108.61,108.32,108.44,6254.0,108.0836,108.1134,107.8248,107.9442,6254.0
2022-08-10 12:45:00,108.42,108.48,108.32,108.32,8839.0,107.9243,107.984,107.8248,107.8248,8839.0
2022-08-10 12:50:00,108.3,108.31,108.15,108.26,8001.0,107.8048,107.8148,107.6555,107.765,8001.0
2022-08-10 12:55:00,108.39,108.56,108.39,108.53,13103.0,107.8944,108.0637,107.8944,108.0338,13103.0
2022-08-10 13:00:00,108.53,108.58,108.43,108.54,9112.0,108.0338,108.0836,107.9343,108.0437,9112.0
2022-08-10 13:05:00,108.52,108.63,108.45,108.54,7475.0,108.0238,108.1333,107.9542,108.0437,7475.0
2022-08-10 13:10:00,108.58,108.6,108.38,108.42,8226.0,108.0836,108.1035,107.8845,107.9243,8226.0
2022-08-10 13:15:00,108.41,108.59,108.39,108.57,9615.0,107.9143,108.0935,107.8944,108.0736,9615.0
2022-08-10 13:20:00,108.58,108.66,108.45,108.54,29118.0,108.0836,108.1632,107.9542,108.0437,29118.0
2022-08-10 13:25:00,108.58,108.58,108.38,108.46,10442.0,108.0836,108.0836,107.8845,107.9641,10442.0
2022-08-10 13:30:00,108.47,108.6,108.36,108.46,12306.0,107.9741,108.1035,107.8646,107.9641,12306.0
2022-08-10 13:35:00,108.5,108.67,108.5,108.65,21385.0,108.0039,108.1732,108.0039,108.1532,21385.0
2022-08-10 13:40:00,108.66,108.7,108.56,108.7,20252.0,108.1632,108.203,108.0637,108.203,20252.0
2022-08-10 13:45:00,108.71,109.15,108.71,109.15,15920.0,108.213,108.651,108.213,108.651,15920.0
2022-08-10 13:50:00,109.15,109.24,109.09,109.19,14015.0,108.651,108.7405,108.5912,108.6908,14015.0
2022-08-10 13:55:00,109.17,109.17,108.84,109.04,13199.0,108.6709,108.6709,108.3424,108.5415,13199.0
2022-08-10 14:00:00,109.03,109.03,108.79,108.87,16354.0,108.5315,108.5315,108.2926,108.3722,16354.0
2022-08-10 14:05:00,108.86,108.89,108.61,108.63,12686.0,108.3623,108.3921,108.1134,108.1333,12686.0
2022-08-10 14:10:00,108.64,108.99,108.58,108.89,16964.0,108.1433,108.4917,108.0836,108.3921,16964.0
2022-08-10 14:15:00,108.89,108.94,108.75,108.92,32602.0,108.3921,108.4419,108.2528,108.422,32602.0
2022-08-10 14:20:00,108.85,108.94,108.72,108.82,11406.0,108.3523,108.4419,108.2229,108.3225,11406.0
2022-08-10 14:25:00,108.81,108.85,108.74,108.8,8961.0,108.3125,108.3523,108.2428,108.3026,8961.0
2022-08-10 14:30:00,108.79,108.85,108.5,108.68,13508.0,108.2926,108.3523,108.0039,108.1831,13508.0
2022-08-10 14:35:00,108.69,108.78,108.61,108.63,9679.0,108.1931,108.2827,108.1134,108.1333,9679.0
2022-08-10 14:40:00,108.65,108.7,108.57,108.61,16774.0,108.1532,108.203,108.0736,108.1134,16774.0
2022-08-10 14:45:00,108.59,108.72,108.49,108.59,12960.0,108.0935,108.2229,107.994,108.0935,12960.0
2022-08-10 14:50:00,108.58,108.91,108.58,108.86,15655.0,108.0836,108.4121,108.0836,108.3623,15655.0
2022-08-10 14:55:00,108.84,109.01,108.79,109.0,11296.0,108.3424,108.5116,108.2926,108.5016,11296.0
2022-08-10 15:00:00,108.95,109.21,108.86,109.15,17519.0,108.4519,108.7107,108.3623,108.651,17519.0
2022-08-10 15:05:00,109.17,109.17,108.77,108.78,14197.0,108.6709,108.6709,108.2727,108.2827,14197.0
2022-08-10 15:10:00,108.76,108.97,108.6,108.92,17231.0,108.2627,108.4718,108.1035,108.422,17231.0
2022-08-10 15:15:00,108.93,109.04,108.89,108.96,11990.0,108.432,108.5415,108.3921,108.4618,11990.0
2022-08-10 15:20:00,108.96,109.03,108.91,109.03,14133.0,108.4618,108.5315,108.4121,108.5315,14133.0
2022-08-10 15:25:00,109.04,109.29,109.04,109.2,20094.0,108.5415,108.7903,108.5415,108.7007,20094.0
2022-08-10 15:30:00,109.17,109.45,109.15,109.26,25543.0,108.6709,108.9496,108.651,108.7605,25543.0
2022-08-10 15:35:00,109.27,109.4,109.21,109.23,30075.0,108.7704,108.8998,108.7107,108.7306,30075.0
2022-08-10 15:40:00,109.22,109.4,109.1,109.4,34863.0,108.7206,108.8998,108.6012,108.8998,34863.0
2022-08-10 15:45:00,109.4,109.41,109.19,109.21,37121.0,108.8998,108.9098,108.6908,108.7107,37121.0
2022-08-10 15:50:00,109.22,109.39,109.2,109.35,74236.0,108.7206,108.8899,108.7007,108.85,74236.0
2022-08-10 15:55:00,109.36,109.37,109.14,109.24,156646.0,108.86,108.87,108.641,108.7405,156646.0
2022-08-11 09:30:00,110.31,112.67,110.31,111.4,86218.0,109.8057,112.1549,109.8057,110.8907,86218.0
2022-08-11 09:35:00,110.98,111.73,110.97,111.46,53179.0,110.4726,111.2192,110.4626,110.9504,53179.0
2022-08-11 09:40:00,111.51,111.71,110.75,111.34,53018.0,111.0002,111.1993,110.2436,110.8309,53018.0
2022-08-11 09:45:00,111.4,112.29,111.06,111.96,37733.0,110.8907,111.7766,110.5522,111.4481,37733.0
2022-08-11 09:50:00,112.01,112.23,111.55,112.07,73591.0,111.4979,111.7169,111.04,111.5576,73591.0
2022-08-11 09:55:00,112.15,112.77,111.94,112.47,66333.0,111.6372,112.2544,111.4282,111.9558,66333.0
2022-08-11 10:00:00,112.44,112.73,112.31,112.73,34360.0,111.9259,112.2146,111.7965,112.2146,34360.0
2022-08-11 10:05:00,112.77,113.41,112.76,113.32,62036.0,112.2544,112.8915,112.2445,112.8019,62036.0
2022-08-11 10:10:00,113.32,113.51,113.17,113.45,32630.0,112.8019,112.991,112.6526,112.9313,32630.0
2022-08-11 10:15:00,113.37,113.98,113.33,113.9,24577.0,112.8517,113.4589,112.8118,113.3792,24577.0
2022-08-11 10:20:00,113.93,113.98,113.25,113.32,20649.0,113.4091,113.4589,112.7322,112.8019,20649.0
2022-08-11 10:25:00,113.34,113.34,113.04,113.12,15406.0,112.8218,112.8218,112.5232,112.6028,15406.0
2022-08-11 10:30:00,113.18,113.65,113.1,113.27,31049.0,112.6625,113.1304,112.5829,112.7521,31049.0
2022-08-11 10:35:00,113.29,113.42,113.14,113.14,17484.0,112.772,112.9014,112.6227,112.6227,17484.0
2022-08-11 10:40:00,113.17,113.18,112.6,112.84,20447.0,112.6526,112.6625,112.0852,112.3241,20447.0
2022-08-11 10:45:00,112.8,112.84,112.12,112.36,33795.0,112.2843,112.3241,111.6074,111.8463,33795.0
2022-08-11 10:50:00,112.34,112.65,112.23,112.65,18578.0,111.8264,112.135,111.7169,112.135,18578.0
2022-08-11 10:55:00,112.64,112.7,112.42,112.53,15852.0,112.125,112.1847,111.906,112.0155,15852.0
2022-08-11 11:00:00,112.52,112.53,111.86,111.99,20835.0,112.0056,112.0155,111.3486,111.478,20835.0
2022-08-11 11:05:00,111.98,111.98,111.14,111.3,26522.0,111.468,111.468,110.6319,110.7911,26522.0
2022-08-11 11:10:00,111.23,111.38,111.0,111.19,19664.0,110.7214,110.8708,110.4925,110.6816,19664.0
2022-08-11 11:15:00,111.06,111.15,110.13,110.22,37023.0,110.5522,110.6418,109.6265,109.7161,37023.0
2022-08-11 11:20:00,110.18,110.77,110.13,110.65,23618.0,109.6763,110.2636,109.6265,110.1441,23618.0
2022-08-11 11:25:00,110.68,110.93,110.63,110.82,9012.0,110.174,110.4228,110.1242,110.3133,9012.0
2022-08-11 11:30:00,110.78,111.09,110.72,110.9,22077.0,110.2735,110.5821,110.2138,110.393,22077.0
2022-08-11 11:35:00,110.91,111.01,110.43,110.56,14335.0,110.4029,110.5025,109.9251,110.0545,14335.0
2022-08-11 11:40:00,110.64,110.88,110.52,110.8,14627.0,110.1341,110.373,110.0147,110.2934,14627.0
2022-08-11 11:45:00,110.82,110.85,110.15,110.2,15842.0,110.3133,110.3432,109.6464,109.6962,15842.0
2022-08-11 11:50:00,110.19,110.19,109.73,110.03,24301.0,109.6862,109.6862,109.2283,109.5269,24301.0
2022-08-11 11:55:00,110.07,110.39,110.03,110.21,10243.0,109.5668,109.8853,109.5269,109.7061,10243.0
2022-08-11 12:00:00,110.21,110.57,110.2,110.33,11223.0,109.7061,110.0645,109.6962,109.8256,11223.0
2022-08-11 12:05:00,110.36,110.42,109.81,109.88,13666.0,109.8554,109.9152,109.3079,109.3776,13666.0
2022-08-11 12:10:00,109.85,109.97,109.53,109.72,18551.0,109.3478,109.4672,109.0292,109.2184,18551.0
2022-08-11 12:15:00,109.74,110.0,109.63,109.91,12837.0,109.2383,109.4971,109.1288,109.4075,12837.0
2022-08-11 12:20:00,109.91,109.93,109.5,109.55,11752.0,109.4075,109.4274,108.9994,109.0491,11752.0
2022-08-11 12:25:00,109.55,109.86,109.51,109.86,15087.0,109.0491,109.3577,109.0093,109.3577,15087.0
2022-08-11 12:30:00,109.87,110.18,109.87,110.13,7304.0,109.3677,109.6763,109.3677,109.6265,7304.0
2022-08-11 12:35:00,110.09,110.29,110.06,110.15,16073.0,109.5867,109.7857,109.5568,109.6464,16073.0
2022-08-11 12:40:00,110.13,110.18,109.93,110.18,6323.0,109.6265,109.6763,109.4274,109.6763,6323.0
2022-08-11 12:45:00,110.17,110.2,109.91,110.2,52102.0,109.6663,109.6962,109.4075,109.6962,52102.0
2022-08-11 12:50:00,110.14,110.49,110.14,110.49,3300.0,109.6364,109.9848,109.6364,109.9848,3300.0
2022-08-11 12:55:00,110.51,110.73,110.49,110.73,11067.0,110.0047,110.2237,109.9848,110.2237,11067.0
2022-08-11 13:00:00,110.76,110.76,110.44,110.49,14365.0,110.2536,110.2536,109.9351,109.9848,14365.0
2022-08-11 13:05:00,110.51,110.63,110.23,110.23,10876.0,110.0047,110.1242,109.726,109.726,10876.0
2022-08-11 13:10:00,110.24,110.43,110.23,110.37,8998.0,109.736,109.9251,109.726,109.8654,8998.0
2022-08-11 13:15:00,110.34,110.64,110.25,110.57,6257.0,109.8355,110.1341,109.7459,110.0645,6257.0
2022-08-11 13:20:00,110.55,110.75,110.53,110.62,7850.0,110.0446,110.2436,110.0246,110.1142,7850.0
2022-08-11 13:25:00,110.64,110.71,110.54,110.6,12908.0,110.1341,110.2038,110.0346,110.0943,12908.0
2022-08-11 13:30:00,110.57,110.72,110.33,110.4,12039.0,110.0645,110.2138,109.8256,109.8952,12039.0
2022-08-11 13:35:00,110.38,110.63,110.28,110.6,9038.0,109.8753,110.1242,109.7758,110.0943,9038.0
2022-08-11 13:40:00,110.63,110.86,110.62,110.86,5239.0,110.1242,110.3531,110.1142,110.3531,5239.0
2022-08-11 13:45:00,110.83,110.84,110.63,110.73,7384.0,110.3233,110.3332,110.1242,110.2237,7384.0
2022-08-11 13:50:00,110.74,110.79,110.41,110.54,8236.0,110.2337,110.2835,109.9052,110.0346,8236.0
2022-08-11 13:55:00,110.55,110.58,110.41,110.56,10163.0,110.0446,110.0744,109.9052,110.0545,10163.0
2022-08-11 14:00:00,110.57,110.59,110.3,110.46,10613.0,110.0645,110.0844,109.7957,109.955,10613.0
2022-08-11 14:05:00,110.43,110.45,109.9,110.2,26764.0,109.9251,109.945,109.3975,109.6962,26764.0
2022-08-11 14:10:00,110.22,110.44,110.19,110.37,8323.0,109.7161,109.9351,109.6862,109.8654,8323.0
2022-08-11 14:15:00,110.38,110.57,110.12,110.53,15059.0,109.8753,110.0645,109.6165,110.0246,15059.0
2022-08-11 14:20:00,110.51,110.66,110.46,110.6,8935.0,110.0047,110.1541,109.955,110.0943,8935.0
2022-08-11 14:25:00,110.53,110.55,110.33,110.35,7204.0,110.0246,110.0446,109.8256,109.8455,7204.0
2022-08-11 14:30:00,110.4,110.4,110.02,110.13,8350.0,109.8952,109.8952,109.517,109.6265,8350.0
2022-08-11 14:35:00,110.12,110.36,110.07,110.27,7740.0,109.6165,109.8554,109.5668,109.7658,7740.0
2022-08-11 14:40:00,110.26,110.3,110.06,110.12,12174.0,109.7559,109.7957,109.5568,109.6165,12174.0
2022-08-11 14:45:00,110.16,110.17,109.86,109.99,15992.0,109.6563,109.6663,109.3577,109.4871,15992.0
2022-08-11 14:50:00,109.98,109.98,109.69,109.72,10253.0,109.4772,109.4772,109.1885,109.2184,10253.0
2022-08-11 14:55:00,109.78,109.99,109.76,109.9,17029.0,109.2781,109.4871,109.2582,109.3975,17029.0
2022-08-11 15:00:00,109.93,109.93,109.8,109.86,6044.0,109.4274,109.4274,109.298,109.3577,6044.0
2022-08-11 15:05:00,109.91,109.96,109.65,109.84,13169.0,109.4075,109.4573,109.1487,109.3378,13169.0
2022-08-11 15:10:00,109.89,109.9,109.58,109.7,9240.0,109.3876,109.3975,109.079,109.1984,9240.0
2022-08-11 15:15:00,109.7,109.8,109.61,109.7,9202.0,109.1984,109.298,109.1089,109.1984,9202.0
2022-08-11 15:20:00,109.67,109.84,109.65,109.81,9315.0,109.1686,109.3378,109.1487,109.3079,9315.0
2022-08-11 15:25:00,109.8,110.08,109.8,110.01,9640.0,109.298,109.5767,109.298,109.507,9640.0
2022-08-11 15:30:00,110.0,110.15,109.93,110.1,16263.0,109.4971,109.6464,109.4274,109.5966,16263.0
2022-08-11 15:35:00,110.09,110.1,109.81,109.86,22713.0,109.5867,109.5966,109.3079,109.3577,22713.0
2022-08-11 15:40:00,109.86,110.03,109.84,109.95,21163.0,109.3577,109.5269,109.3378,109.4473,21163.0
2022-08-11 15:45:00,109.93,109.94,109.73,109.88,44206.0,109.4274,109.4373,109.2283,109.3776,44206.0
2022-08-11 15:50:00,109.87,110.22,109.77,110.2,78434.0,109.3677,109.7161,109.2681,109.6962,78434.0
2022-08-11 15:55:00,110.18,110.24,110.03,110.13,120389.0,109.6763,109.736,109.5269,109.6265,120389.0
2022-08-12 09:30:00,110.92,111.28,110.65,110.66,37568.0,110.4129,110.7712,110.1441,110.1541,37568.0
2022-08-12 09:35:00,110.56,111.15,110.48,111.13,7880.0,110.0545,110.6418,109.9749,110.6219,7880.0
2022-08-12 09:40:00,111.2,111.76,111.03,111.43,30754.0,110.6916,111.249,110.5224,110.9205,30754.0
2022-08-12 09:45:00,111.42,111.48,111.15,111.26,33522.0,110.9106,110.9703,110.6418,110.7513,33522.0
2022-08-12 09:50:00,111.26,111.64,111.2,111.52,26902.0,110.7513,111.1296,110.6916,111.0101,26902.0
2022-08-12 09:55:00,111.47,111.74,111.26,111.37,24267.0,110.9604,111.2291,110.7513,110.8608,24267.0
2022-08-12 10:00:00,111.02,111.15,110.54,110.6,30695.0,110.5124,110.6418,110.0346,110.0943,30695.0
2022-08-12 10:05:00,110.67,111.09,110.53,110.86,15860.0,110.164,110.5821,110.0246,110.3531,15860.0
2022-08-12 10:10:00,110.9,111.38,110.9,111.12,20530.0,110.393,110.8708,110.393,110.612,20530.0
2022-08-12 10:15:00,111.22,111.33,110.99,111.32,12862.0,110.7115,110.821,110.4825,110.811,12862.0
2022-08-12 10:20:00,111.27,111.4,111.1,111.33,11679.0,110.7613,110.8907,110.592,110.821,11679.0
2022-08-12 10:25:00,111.24,111.3,111.03,111.28,10278.0,110.7314,110.7911,110.5224,110.7712,10278.0
2022-08-12 10:30:00,111.19,111.29,111.09,111.1,9096.0,110.6816,110.7812,110.5821,110.592,9096.0
2022-08-12 10:35:00,111.07,111.25,110.99,111.1,17079.0,110.5622,110.7414,110.4825,110.592,17079.0
2022-08-12 10:40:00,111.09,111.09,110.95,111.0,26808.0,110.5821,110.5821,110.4427,110.4925,26808.0
2022-08-12 10:45:00,110.98,111.19,110.94,111.19,21080.0,110.4726,110.6816,110.4328,110.6816,21080.0
2022-08-12 10:50:00,111.2,111.64,111.16,111.64,9938.0,110.6916,111.1296,110.6518,111.1296,9938.0
2022-08-12 10:55:00,111.64,111.89,111.62,111.79,15521.0,111.1296,111.3784,111.1097,111.2789,15521.0
2022-08-12 11:00:00,111.73,111.98,111.6,111.81,20906.0,111.2192,111.468,111.0898,111.2988,20906.0
2022-08-12 11:05:00,111.82,112.09,111.7,112.08,12006.0,111.3088,111.5775,111.1893,111.5676,12006.0
2022-08-12 11:10:00,112.08,112.32,112.05,112.29,29233.0,111.5676,111.8065,111.5377,111.7766,29233.0
2022-08-12 11:15:00,112.23,112.44,112.18,112.36,15057.0,111.7169,111.9259,111.6671,111.8463,15057.0
2022-08-12 11:20:00,112.38,112.5,112.14,112.29,16470.0,111.8662,111.9856,111.6273,111.7766,16470.0
2022-08-12 11:25:00,112.3,112.52,112.25,112.37,17727.0,111.7866,112.0056,111.7368,111.8562,17727.0
2022-08-12 11:30:00,112.38,112.69,112.2,112.69,17408.0,111.8662,112.1748,111.687,112.1748,17408.0
2022-08-12 11:35:00,112.67,112.72,112.37,112.54,17141.0,112.1549,112.2046,111.8562,112.0255,17141.0
2022-08-12 11:40:00,112.5,112.58,112.24,112.52,8717.0,111.9856,112.0653,111.7268,112.0056,8717.0
2022-08-12 11:45:00,112.52,112.82,112.51,112.66,17810.0,112.0056,112.3042,111.9956,112.1449,17810.0
2022-08-12 11:50:00,112.64,112.75,112.34,112.68,15312.0,112.125,112.2345,111.8264,112.1648,15312.0
2022-08-12 11:55:00,112.67,112.86,112.65,112.79,9733.0,112.1549,112.344,112.135,112.2743,9733.0
2022-08-12 12:00:00,112.76,112.95,112.68,112.84,11706.0,112.2445,112.4336,112.1648,112.3241,11706.0
2022-08-12 12:05:00,112.81,113.0,112.58,112.87,15573.0,112.2942,112.4834,112.0653,112.354,15573.0
2022-08-12 12:10:00,112.91,113.23,112.91,113.18,19903.0,112.3938,112.7123,112.3938,112.6625,19903.0
2022-08-12 12:15:00,113.17,113.53,113.17,113.44,19837.0,112.6526,113.0109,112.6526,112.9213,19837.0
2022-08-12 12:20:00,113.48,113.66,113.43,113.66,14484.0,112.9612,113.1403,112.9114,113.1403,14484.0
2022-08-12 12:25:00,113.69,113.77,113.39,113.55,17633.0,113.1702,113.2498,112.8716,113.0308,17633.0
2022-08-12 12:30:00,113.52,113.6,113.4,113.52,13210.0,113.001,113.0806,112.8815,113.001,13210.0
2022-08-12 12:35:00,113.54,113.55,113.38,113.5,10206.0,113.0209,113.0308,112.8616,112.9811,10206.0
2022-08-12 12:40:00,113.51,113.58,113.42,113.57,8835.0,112.991,113.0607,112.9014,113.0508,8835.0
2022-08-12 12:45:00,113.55,113.66,113.48,113.55,9400.0,113.0308,113.1403,112.9612,113.0308,9400.0
2022-08-12 12:50:00,113.59,113.77,113.47,113.51,14657.0,113.0707,113.2498,112.9512,112.991,14657.0
2022-08-12 12:55:00,113.49,113.72,113.49,113.6,10025.0,112.9711,113.2001,112.9711,113.0806,10025.0
2022-08-12 13:00:00,113.64,113.64,113.41,113.54,28701.0,113.1204,113.1204,112.8915,113.0209,28701.0
2022-08-12 13:05:00,113.54,113.54,113.3,113.34,11987.0,113.0209,113.0209,112.782,112.8218,11987.0
2022-08-12 13:10:00,113.35,113.37,113.16,113.23,10311.0,112.8318,112.8517,112.6426,112.7123,10311.0
2022-08-12 13:15:00,113.22,113.25,113.1,113.2,11629.0,112.7024,112.7322,112.5829,112.6824,11629.0
2022-08-12 13:20:00,113.2,113.47,113.14,113.21,40092.0,112.6824,112.9512,112.6227,112.6924,40092.0
2022-08-12 13:25:00,113.2,113.25,112.94,113.12,12385.0,112.6824,112.7322,112.4236,112.6028,12385.0
2022-08-12 13:30:00,113.15,113.18,112.95,112.95,9859.0,112.6327,112.6625,112.4336,112.4336,9859.0
2022-08-12 13:35:00,112.95,112.95,112.68,112.8,11267.0,112.4336,112.4336,112.1648,112.2843,11267.0
2022-08-12 13:40:00,112.78,112.92,112.71,112.83,11095.0,112.2644,112.4037,112.1947,112.3141,11095.0
2022-08-12 13:45:00,112.8,112.9,112.67,112.73,12639.0,112.2843,112.3838,112.1549,112.2146,12639.0
2022-08-12 13:50:00,112.73,112.93,112.68,112.71,9830.0,112.2146,112.4137,112.1648,112.1947,9830.0
2022-08-12 13:55:00,112.73,112.73,112.55,112.63,14007.0,112.2146,112.2146,112.0354,112.115,14007.0
2022-08-12 14:00:00,112.61,112.73,112.47,112.66,16556.0,112.0951,112.2146,111.9558,112.1449,16556.0
2022-08-12 14:05:00,112.68,112.68,112.4,112.64,17133.0,112.1648,112.1648,111.8861,112.125,17133.0
2022-08-12 14:10:00,112.67,112.72,112.52,112.67,14021.0,112.1549,112.2046,112.0056,112.1549,14021.0
2022-08-12 14:15:00,112.7,112.87,112.7,112.77,18325.0,112.1847,112.354,112.1847,112.2544,18325.0
2022-08-12 14:20:00,112.78,112.82,112.69,112.73,18100.0,112.2644,112.3042,112.1748,112.2146,18100.0
2022-08-12 14:25:00,112.73,112.8,112.68,112.71,12768.0,112.2146,112.2843,112.1648,112.1947,12768.0
2022-08-12 14:30:00,112.71,112.85,112.58,112.81,19748.0,112.1947,112.334,112.0653,112.2942,19748.0
2022-08-12 14:35:00,112.81,112.84,112.68,112.68,17270.0,112.2942,112.3241,112.1648,112.1648,17270.0
2022-08-12 14:40:00,112.68,112.78,112.66,112.77,11614.0,112.1648,112.2644,112.1449,112.2544,11614.0
2022-08-12 14:45:00,112.83,112.84,112.73,112.76,10255.0,112.3141,112.3241,112.2146,112.2445,10255.0
2022-08-12 14:50:00,112.82,113.0,112.79,112.9,12605.0,112.3042,112.4834,112.2743,112.3838,12605.0
2022-08-12 14:55:00,112.92,112.95,112.76,112.78,13763.0,112.4037,112.4336,112.2445,112.2644,13763.0
2022-08-12 15:00:00,112.78,112.94,112.7,112.88,13270.0,112.2644,112.4236,112.1847,112.3639,13270.0
2022-08-12 15:05:00,112.87,113.02,112.84,112.95,13114.0,112.354,112.5033,112.3241,112.4336,13114.0
2022-08-12 15:10:00,112.98,113.11,112.95,113.0,16366.0,112.4634,112.5929,112.4336,112.4834,16366.0
2022-08-12 15:15:00,113.0,113.17,112.99,113.17,16834.0,112.4834,112.6526,112.4734,112.6526,16834.0
2022-08-12 15:20:00,113.18,113.19,112.91,112.98,18272.0,112.6625,112.6725,112.3938,112.4634,18272.0
2022-08-12 15:25:00,112.98,113.15,112.97,113.15,17556.0,112.4634,112.6327,112.4535,112.6327,17556.0
2022-08-12 15:30:00,113.16,113.19,113.03,113.05,20671.0,112.6426,112.6725,112.5132,112.5331,20671.0
2022-08-12 15:35:00,113.06,113.06,112.88,112.98,25703.0,112.5431,112.5431,112.3639,112.4634,25703.0
2022-08-12 15:40:00,112.98,113.36,112.98,113.3,34900.0,112.4634,112.8417,112.4634,112.782,34900.0
2022-08-12 15:45:00,113.29,113.32,113.15,113.32,36314.0,112.772,112.8019,112.6327,112.8019,36314.0
2022-08-12 15:50:00,113.33,113.47,113.25,113.28,59037.0,112.8118,112.9512,112.7322,112.7621,59037.0
2022-08-12 15:55:00,113.27,113.61,113.2,113.51,116598.0,112.7521,113.0906,112.6824,112.991,116598.0
2022-08-15 09:30:00,111.42,113.0,111.0,112.98,75663.0,110.9106,112.4834,110.4925,112.4634,75663.0
2022-08-15 09:35:00,112.95,113.28,112.78,112.95,49068.0,112.4336,112.7621,112.2644,112.4336,49068.0
2022-08-15 09:40:00,112.95,113.06,111.85,112.46,28331.0,112.4336,112.5431,111.3386,111.9458,28331.0
2022-08-15 09:45:00,112.48,113.1,112.41,112.53,27360.0,111.9657,112.5829,111.8961,112.0155,27360.0
2022-08-15 09:50:00,112.52,113.23,112.51,113.13,26864.0,112.0056,112.7123,111.9956,112.6128,26864.0
2022-08-15 09:55:00,113.14,113.75,113.09,113.58,25273.0,112.6227,113.2299,112.5729,113.0607,25273.0
2022-08-15 10:00:00,113.59,113.59,113.08,113.53,33945.0,113.0707,113.0707,112.563,113.0109,33945.0
2022-08-15 10:05:00,113.51,113.54,113.08,113.33,43635.0,112.991,113.0209,112.563,112.8118,43635.0
2022-08-15 10:10:00,113.36,113.64,112.96,113.5,40393.0,112.8417,113.1204,112.4435,112.9811,40393.0
2022-08-15 10:15:00,113.41,113.75,113.36,113.61,15138.0,112.8915,113.2299,112.8417,113.0906,15138.0
2022-08-15 10:20:00,113.53,113.53,113.2,113.35,4970.0,113.0109,113.0109,112.6824,112.8318,4970.0
2022-08-15 10:25:00,113.32,113.44,113.04,113.14,10586.0,112.8019,112.9213,112.5232,112.6227,10586.0
2022-08-15 10:30:00,113.15,113.74,113.14,113.68,10231.0,112.6327,113.22,112.6227,113.1602,10231.0
2022-08-15 10:35:00,113.68,113.76,113.39,113.7,8426.0,113.1602,113.2399,112.8716,113.1802,8426.0
2022-08-15 10:40:00,113.6,113.82,113.49,113.55,9814.0,113.0806,113.2996,112.9711,113.0308,9814.0
2022-08-15 10:45:00,113.58,113.93,113.58,113.78,14518.0,113.0607,113.4091,113.0607,113.2598,14518.0
2022-08-15 10:50:00,113.77,114.05,113.72,113.91,13128.0,113.2498,113.5286,113.2001,113.3892,13128.0
2022-08-15 10:55:00,113.91,114.14,113.75,114.04,15241.0,113.3892,113.6181,113.2299,113.5186,15241.0
2022-08-15 11:00:00,114.01,114.42,113.81,114.39,17195.0,113.4887,113.8969,113.2897,113.867,17195.0
2022-08-15 11:05:00,114.43,114.74,114.42,114.64,41510.0,113.9068,114.2154,113.8969,114.1159,41510.0
2022-08-15 11:10:00,114.62,114.64,113.86,114.02,27552.0,114.096,114.1159,113.3394,113.4987,27552.0
2022-08-15 11:15:00,114.04,114.08,113.64,113.8,12458.0,113.5186,113.5584,113.1204,113.2797,12458.0
2022-08-15 11:20:00,113.83,114.11,113.8,113.86,30671.0,113.3096,113.5883,113.2797,113.3394,30671.0
2022-08-15 11:25:00,113.9,114.05,113.86,113.94,9997.0,113.3792,113.5286,113.3394,113.4191,9997.0
2022-08-15 11:30:00,113.99,114.24,113.97,114.12,9885.0,113.4688,113.7177,113.4489,113.5982,9885.0
2022-08-15 11:35:00,114.21,114.58,114.19,114.52,21806.0,113.6878,114.0561,113.6679,113.9964,21806.0
2022-08-15 11:40:00,114.52,114.69,114.36,114.37,21784.0,113.9964,114.1656,113.8371,113.8471,21784.0
2022-08-15 11:45:00,114.34,114.88,114.34,114.87,13966.0,113.8172,114.3548,113.8172,114.3448,13966.0
2022-08-15 11:50:00,114.87,115.17,114.65,114.99,15562.0,114.3448,114.6434,114.1258,114.4643,15562.0
2022-08-15 11:55:00,114.92,114.92,114.6,114.62,13112.0,114.3946,114.3946,114.076,114.096,13112.0
2022-08-15 12:00:00,114.62,114.7,114.46,114.68,7709.0,114.096,114.1756,113.9367,114.1557,7709.0
2022-08-15 12:05:00,114.68,114.88,114.62,114.81,19906.0,114.1557,114.3548,114.096,114.2851,19906.0
2022-08-15 12:10:00,114.78,114.9,114.71,114.82,7862.0,114.2552,114.3747,114.1855,114.295,7862.0
2022-08-15 12:15:00,114.86,115.02,114.68,114.78,8840.0,114.3349,114.4941,114.1557,114.2552,8840.0
2022-08-15 12:20:00,114.73,114.82,114.63,114.75,8348.0,114.2054,114.295,114.1059,114.2254,8348.0
2022-08-15 12:25:00,114.72,114.83,114.71,114.8,2700.0,114.1955,114.305,114.1855,114.2751,2700.0
2022-08-15 12:30:00,114.78,114.83,114.63,114.73,8085.0,114.2552,114.305,114.1059,114.2054,8085.0
2022-08-15 12:35:00,114.77,114.81,114.25,114.28,17583.0,114.2453,114.2851,113.7276,113.7575,17583.0
2022-08-15 12:40:00,114.3,114.31,113.88,114.1,50497.0,113.7774,113.7874,113.3593,113.5783,50497.0
2022-08-15 12:45:00,114.13,114.17,113.94,113.96,16624.0,113.6082,113.648,113.4191,113.439,16624.0
2022-08-15 12:50:00,113.97,114.1,113.93,113.99,11526.0,113.4489,113.5783,113.4091,113.4688,11526.0
2022-08-15 12:55:00,113.97,114.28,113.93,114.22,10645.0,113.4489,113.7575,113.4091,113.6978,10645.0
2022-08-15 13:00:00,114.22,114.26,112.87,113.97,102973.0,113.6978,113.7376,112.354,113.4489,102973.0
2022-08-15 13:05:00,113.94,114.2,113.85,113.91,23657.0,113.4191,113.6779,113.3295,113.3892,23657.0
2022-08-15 13:10:00,113.89,113.96,113.5,113.5,20225.0,113.3693,113.439,112.9811,112.9811,20225.0
2022-08-15 13:15:00,113.52,113.69,113.46,113.56,15310.0,113.001,113.1702,112.9413,113.0408,15310.0
2022-08-15 13:20:00,113.52,113.69,113.33,113.69,13013.0,113.001,113.1702,112.8118,113.1702,13013.0
2022-08-15 13:25:00,113.65,113.77,113.62,113.67,10431.0,113.1304,113.2498,113.1005,113.1503,10431.0
2022-08-15 13:30:00,113.65,113.85,113.64,113.69,21269.0,113.1304,113.3295,113.1204,113.1702,21269.0
2022-08-15 13:35:00,113.7,113.99,113.68,113.72,28734.0,113.1802,113.4688,113.1602,113.2001,28734.0
2022-08-15 13:40:00,113.65,113.65,113.21,113.31,51795.0,113.1304,113.1304,112.6924,112.7919,51795.0
2022-08-15 13:45:00,113.27,113.65,113.27,113.51,32964.0,112.7521,113.1304,112.7521,112.991,32964.0
2022-08-15 13:50:00,113.52,113.64,113.51,113.59,17431.0,113.001,113.1204,112.991,113.0707,17431.0
2022-08-15 13:55:00,113.63,114.13,113.63,114.08,23962.0,113.1105,113.6082,113.1105,113.5584,23962.0
2022-08-15 14:00:00,114.07,114.08,113.71,113.76,14551.0,113.5485,113.5584,113.1901,113.2399,14551.0
2022-08-15 14:05:00,113.68,113.68,113.31,113.33,12444.0,113.1602,113.1602,112.7919,112.8118,12444.0
2022-08-15 14:10:00,113.3,113.49,113.29,113.49,9084.0,112.782,112.9711,112.772,112.9711,9084.0
2022-08-15 14:15:00,113.49,113.61,113.32,113.46,12147.0,112.9711,113.0906,112.8019,112.9413,12147.0
2022-08-15 14:20:00,113.51,113.51,113.25,113.37,4430.0,112.991,112.991,112.7322,112.8517,4430.0
2022-08-15 14:25:00,113.36,113.5,113.31,113.5,7562.0,112.8417,112.9811,112.7919,112.9811,7562.0
2022-08-15 14:30:00,113.53,113.83,113.34,113.77,13658.0,113.0109,113.3096,112.8218,113.2498,13658.0
2022-08-15 14:35:00,113.79,113.93,113.68,113.87,23664.0,113.2697,113.4091,113.1602,113.3494,23664.0
2022-08-15 14:40:00,113.9,113.91,113.75,113.87,14278.0,113.3792,113.3892,113.2299,113.3494,14278.0
2022-08-15 14:45:00,113.86,113.87,113.69,113.7,6355.0,113.3394,113.3494,113.1702,113.1802,6355.0
2022-08-15 14:50:00,113.69,113.74,113.12,113.21,40007.0,113.1702,113.22,112.6028,112.6924,40007.0
2022-08-15 14:55:00,113.22,113.28,113.02,113.02,36440.0,112.7024,112.7621,112.5033,112.5033,36440.0
2022-08-15 15:00:00,113.04,113.17,112.86,112.89,30413.0,112.5232,112.6526,112.344,112.3739,30413.0
2022-08-15 15:05:00,112.93,113.53,112.93,113.4,17779.0,112.4137,113.0109,112.4137,112.8815,17779.0
2022-08-15 15:10:00,113.32,113.46,113.27,113.45,4639.0,112.8019,112.9413,112.7521,112.9313,4639.0
2022-08-15 15:15:00,113.44,113.64,113.43,113.58,5935.0,112.9213,113.1204,112.9114,113.0607,5935.0
2022-08-15 15:20:00,113.62,113.73,113.53,113.61,13459.0,113.1005,113.21,113.0109,113.0906,13459.0
2022-08-15 15:25:00,113.56,113.64,113.39,113.52,17854.0,113.0408,113.1204,112.8716,113.001,17854.0
2022-08-15 15:30:00,113.54,113.54,113.16,113.23,48511.0,113.0209,113.0209,112.6426,112.7123,48511.0
2022-08-15 15:35:00,113.22,113.26,112.87,112.88,76554.0,112.7024,112.7422,112.354,112.3639,76554.0
2022-08-15 15:40:00,112.87,113.05,112.7,112.87,67806.0,112.354,112.5331,112.1847,112.354,67806.0
2022-08-15 15:45:00,112.8,112.99,112.8,112.98,40044.0,112.2843,112.4734,112.2843,112.4634,40044.0
2022-08-15 15:50:00,112.98,113.18,112.89,113.05,42569.0,112.4634,112.6625,112.3739,112.5331,42569.0
2022-08-15 15:55:00,113.05,113.21,112.92,113.16,83739.0,112.5331,112.6924,112.4037,112.6426,83739.0
2022-08-16 09:30:00,113.19,114.34,112.06,113.95,93981.0,112.6725,113.8172,111.5477,113.429,93981.0
2022-08-16 09:35:00,113.85,114.4,113.28,113.75,14985.0,113.3295,113.877,112.7621,113.2299,14985.0
2022-08-16 09:40:00,113.8,113.83,113.39,113.73,13614.0,113.2797,113.3096,112.8716,113.21,13614.0
2022-08-16 09:45:00,113.5,113.55,112.77,112.77,13789.0,112.9811,113.0308,112.2544,112.2544,13789.0
2022-08-16 09:50:00,112.75,113.89,112.74,113.89,8745.0,112.2345,113.3693,112.2245,113.3693,8745.0
2022-08-16 09:55:00,113.88,114.26,113.79,114.19,12816.0,113.3593,113.7376,113.2697,113.6679,12816.0
2022-08-16 10:00:00,114.17,114.41,113.5,114.01,35626.0,113.648,113.8869,112.9811,113.4887,35626.0
2022-08-16 10:05:00,113.96,114.15,113.87,113.95,14454.0,113.439,113.6281,113.3494,113.429,14454.0
2022-08-16 10:10:00,113.87,114.83,113.84,114.5,28864.0,113.3494,114.305,113.3195,113.9765,28864.0
2022-08-16 10:15:00,114.5,114.59,114.18,114.59,15485.0,113.9765,114.0661,113.658,114.0661,15485.0
2022-08-16 10:20:00,114.53,114.62,114.39,114.48,12872.0,114.0064,114.096,113.867,113.9566,12872.0
2022-08-16 10:25:00,114.45,114.48,113.98,113.99,18768.0,113.9267,113.9566,113.4589,113.4688,18768.0
2022-08-16 10:30:00,113.79,114.07,113.56,113.56,35529.0,113.2697,113.5485,113.0408,113.0408,35529.0
2022-08-16 10:35:00,113.63,114.11,113.63,113.94,6125.0,113.1105,113.5883,113.1105,113.4191,6125.0
2022-08-16 10:40:00,113.96,114.46,113.9,114.38,13528.0,113.439,113.9367,113.3792,113.857,13528.0
2022-08-16 10:45:00,114.38,114.87,114.37,114.76,33621.0,113.857,114.3448,113.8471,114.2353,33621.0
2022-08-16 10:50:00,114.71,114.95,114.59,114.65,12574.0,114.1855,114.4244,114.0661,114.1258,12574.0
2022-08-16 10:55:00,114.68,114.81,114.51,114.54,8935.0,114.1557,114.2851,113.9865,114.0163,8935.0
2022-08-16 11:00:00,114.44,114.67,114.41,114.42,6019.0,113.9168,114.1457,113.8869,113.8969,6019.0
2022-08-16 11:05:00,114.3,114.45,114.24,114.42,6265.0,113.7774,113.9267,113.7177,113.8969,6265.0
2022-08-16 11:10:00,114.45,114.73,114.21,114.73,7597.0,113.9267,114.2054,113.6878,114.2054,7597.0
2022-08-16 11:15:00,114.74,114.93,114.59,114.88,10437.0,114.2154,114.4045,114.0661,114.3548,10437.0
2022-08-16 11:20:00,114.9,114.94,114.73,114.89,16250.0,114.3747,114.4145,114.2054,114.3647,16250.0
2022-08-16 11:25:00,114.92,115.16,114.87,115.13,21579.0,114.3946,114.6335,114.3448,114.6036,21579.0
2022-08-16 11:30:00,115.08,115.33,115.04,115.14,18976.0,114.5538,114.8027,114.514,114.6136,18976.0
2022-08-16 11:35:00,115.13,115.18,114.96,115.16,18786.0,114.6036,114.6534,114.4344,114.6335,18786.0
2022-08-16 11:40:00,115.11,115.18,115.07,115.17,8010.0,114.5837,114.6534,114.5439,114.6434,8010.0
2022-08-16 11:45:00,115.2,115.4,115.19,115.21,10620.0,114.6733,114.8724,114.6633,114.6833,10620.0
2022-08-16 11:50:00,115.22,115.5,115.22,115.45,9828.0,114.6932,114.9719,114.6932,114.9222,9828.0
2022-08-16 11:55:00,115.44,115.5,115.13,115.13,23195.0,114.9122,114.9719,114.6036,114.6036,23195.0
2022-08-16 12:00:00,115.14,115.95,115.11,115.85,46162.0,114.6136,115.4199,114.5837,115.3203,46162.0
2022-08-16 12:05:00,115.88,116.09,115.43,115.49,16109.0,115.3502,115.5592,114.9022,114.962,16109.0
2022-08-16 12:10:00,115.47,115.48,115.14,115.17,30936.0,114.9421,114.952,114.6136,114.6434,30936.0
2022-08-16 12:15:00,115.16,115.42,115.14,115.32,37478.0,114.6335,114.8923,114.6136,114.7927,37478.0
2022-08-16 12:20:00,115.34,115.35,115.02,115.16,45554.0,114.8127,114.8226,114.4941,114.6335,45554.0
2022-08-16 12:25:00,115.11,115.18,114.92,115.05,11075.0,114.5837,114.6534,114.3946,114.524,11075.0
2022-08-16 12:30:00,114.98,115.36,114.98,115.36,7751.0,114.4543,114.8326,114.4543,114.8326,7751.0
2022-08-16 12:35:00,115.29,115.56,115.18,115.37,43744.0,114.7629,115.0317,114.6534,114.8425,43744.0
2022-08-16 12:40:00,115.37,115.99,115.36,115.98,111566.0,114.8425,115.4597,114.8326,115.4497,111566.0
2022-08-16 12:45:00,115.97,116.11,115.92,116.0,58708.0,115.4398,115.5791,115.39,115.4696,58708.0
2022-08-16 12:50:00,116.01,116.11,115.95,116.0,61792.0,115.4796,115.5791,115.4199,115.4696,61792.0
2022-08-16 12:55:00,116.03,116.08,115.93,116.03,56110.0,115.4995,115.5493,115.4,115.4995,56110.0
2022-08-16 13:00:00,115.99,116.04,115.54,115.69,35577.0,115.4597,115.5095,115.0117,115.1611,35577.0
2022-08-16 13:05:00,115.65,115.86,115.64,115.83,6331.0,115.1212,115.3303,115.1113,115.3004,6331.0
2022-08-16 13:10:00,115.83,116.06,115.72,115.9,8104.0,115.3004,115.5294,115.1909,115.3701,8104.0
2022-08-16 13:15:00,115.82,115.97,115.79,115.84,10994.0,115.2905,115.4398,115.2606,115.3104,10994.0
2022-08-16 13:20:00,115.81,115.94,115.71,115.93,23111.0,115.2805,115.4099,115.181,115.4,23111.0
2022-08-16 13:25:00,115.9,115.92,115.79,115.79,14799.0,115.3701,115.39,115.2606,115.2606,14799.0
2022-08-16 13:30:00,115.8,115.98,115.78,115.98,15944.0,115.2706,115.4497,115.2506,115.4497,15944.0
2022-08-16 13:35:00,115.95,116.21,115.95,116.17,33145.0,115.4199,115.6787,115.4199,115.6389,33145.0
2022-08-16 13:40:00,116.18,116.25,116.02,116.09,8262.0,115.6488,115.7185,115.4895,115.5592,8262.0
2022-08-16 13:45:00,116.08,116.3,116.06,116.3,4602.0,115.5493,115.7683,115.5294,115.7683,4602.0
2022-08-16 13:50:00,116.33,116.55,116.29,116.54,10796.0,115.7981,116.0171,115.7583,116.0072,10796.0
2022-08-16 13:55:00,116.54,117.0,116.54,116.9,47284.0,116.0072,116.4651,116.0072,116.3655,47284.0
2022-08-16 14:00:00,116.98,117.27,116.82,117.16,44258.0,116.4452,116.7338,116.2859,116.6243,44258.0
2022-08-16 14:05:00,117.15,117.2,116.9,116.92,31347.0,116.6144,116.6642,116.3655,116.3854,31347.0
2022-08-16 14:10:00,116.9,117.02,116.67,116.95,16893.0,116.3655,116.485,116.1366,116.4153,16893.0
2022-08-16 14:15:00,116.93,117.02,116.91,116.94,26068.0,116.3954,116.485,116.3755,116.4053,26068.0
2022-08-16 14:20:00,116.96,117.18,116.95,117.08,17930.0,116.4253,116.6442,116.4153,116.5447,17930.0
2022-08-16 14:25:00,117.12,117.28,117.11,117.2,14348.0,116.5845,116.7438,116.5746,116.6642,14348.0
2022-08-16 14:30:00,117.2,117.26,117.05,117.16,13308.0,116.6642,116.7239,116.5148,116.6243,13308.0
2022-08-16 14:35:00,117.18,117.19,116.74,116.79,22840.0,116.6442,116.6542,116.2063,116.256,22840.0
2022-08-16 14:40:00,116.79,116.8,116.29,116.3,26220.0,116.256,116.266,115.7583,115.7683,26220.0
2022-08-16 14:45:00,116.26,116.28,116.0,116.28,27280.0,115.7285,115.7484,115.4696,115.7484,27280.0
2022-08-16 14:50:00,116.27,116.28,116.01,116.19,23842.0,115.7384,115.7484,115.4796,115.6588,23842.0
2022-08-16 14:55:00,116.16,116.52,116.16,116.47,11943.0,115.6289,115.9873,115.6289,115.9375,11943.0
2022-08-16 15:00:00,116.42,116.44,115.88,116.03,29698.0,115.8877,115.9076,115.3502,115.4995,29698.0
2022-08-16 15:05:00,116.05,116.4,116.05,116.21,14656.0,115.5194,115.8678,115.5194,115.6787,14656.0
2022-08-16 15:10:00,116.16,116.41,116.15,116.41,17127.0,115.6289,115.8778,115.619,115.8778,17127.0
2022-08-16 15:15:00,116.42,116.42,116.07,116.15,37969.0,115.8877,115.8877,115.5393,115.619,37969.0
2022-08-16 15:20:00,116.11,116.17,116.03,116.15,23068.0,115.5791,115.6389,115.4995,115.619,23068.0
2022-08-16 15:25:00,116.16,116.61,116.11,116.56,14487.0,115.6289,116.0769,115.5791,116.0271,14487.0
2022-08-16 15:30:00,116.58,116.79,116.53,116.65,18120.0,116.047,116.256,115.9972,116.1167,18120.0
2022-08-16 15:35:00,116.67,116.91,116.66,116.83,22541.0,116.1366,116.3755,116.1266,116.2958,22541.0
2022-08-16 15:40:00,116.83,116.85,116.67,116.73,27053.0,116.2958,116.3158,116.1366,116.1963,27053.0
2022-08-16 15:45:00,116.73,117.24,116.62,117.22,77565.0,116.1963,116.704,116.0868,116.6841,77565.0
2022-08-16 15:50:00,117.22,117.31,117.02,117.16,103812.0,116.6841,116.7737,116.485,116.6243,103812.0
2022-08-16 15:55:00,117.15,117.26,116.98,117.16,153199.0,116.6144,116.7239,116.4452,116.6243,153199.0
2022-08-17 09:30:00,114.13,114.73,113.87,113.96,63923.0,113.6082,114.2054,113.3494,113.439,63923.0
2022-08-17 09:35:00,114.08,114.19,113.29,113.48,36207.0,113.5584,113.6679,112.772,112.9612,36207.0
2022-08-17 09:40:00,113.45,113.73,112.93,113.73,31973.0,112.9313,113.21,112.4137,113.21,31973.0
2022-08-17 09:45:00,113.62,114.17,113.5,114.01,61255.0,113.1005,113.648,112.9811,113.4887,61255.0
2022-08-17 09:50:00,114.0,114.0,113.51,113.79,56757.0,113.4788,113.4788,112.991,113.2697,56757.0
2022-08-17 09:55:00,113.81,114.62,113.81,114.56,35540.0,113.2897,114.096,113.2897,114.0362,35540.0
2022-08-17 10:00:00,114.56,114.69,114.16,114.59,50708.0,114.0362,114.1656,113.6381,114.0661,50708.0
2022-08-17 10:05:00,114.66,115.16,114.65,114.74,17216.0,114.1358,114.6335,114.1258,114.2154,17216.0
2022-08-17 10:10:00,114.7,114.95,114.12,114.15,24477.0,114.1756,114.4244,113.5982,113.6281,24477.0
2022-08-17 10:15:00,114.22,114.4,114.13,114.29,8156.0,113.6978,113.877,113.6082,113.7675,8156.0
2022-08-17 10:20:00,114.35,114.35,114.08,114.08,5284.0,113.8272,113.8272,113.5584,113.5584,5284.0
2022-08-17 10:25:00,114.07,114.07,113.82,113.99,15679.0,113.5485,113.5485,113.2996,113.4688,15679.0
2022-08-17 10:30:00,113.98,113.98,113.47,113.53,10053.0,113.4589,113.4589,112.9512,113.0109,10053.0
2022-08-17 10:35:00,113.48,113.48,112.73,113.25,40009.0,112.9612,112.9612,112.2146,112.7322,40009.0
2022-08-17 10:40:00,113.31,113.72,113.26,113.57,10431.0,112.7919,113.2001,112.7422,113.0508,10431.0
2022-08-17 10:45:00,113.62,113.77,113.3,113.3,9755.0,113.1005,113.2498,112.782,112.782,9755.0
2022-08-17 10:50:00,113.33,113.33,113.04,113.09,7536.0,112.8118,112.8118,112.5232,112.5729,7536.0
2022-08-17 10:55:00,113.13,113.26,113.13,113.23,13514.0,112.6128,112.7422,112.6128,112.7123,13514.0
2022-08-17 11:00:00,113.29,113.76,113.29,113.75,8758.0,112.772,113.2399,112.772,113.2299,8758.0
2022-08-17 11:05:00,113.74,113.78,113.52,113.63,12443.0,113.22,113.2598,113.001,113.1105,12443.0
2022-08-17 11:10:00,113.58,113.73,113.38,113.39,16858.0,113.0607,113.21,112.8616,112.8716,16858.0
2022-08-17 11:15:00,113.38,113.64,113.35,113.54,9241.0,112.8616,113.1204,112.8318,113.0209,9241.0
2022-08-17 11:20:00,113.53,113.62,113.22,113.27,12764.0,113.0109,113.1005,112.7024,112.7521,12764.0
2022-08-17 11:25:00,113.29,113.39,113.21,113.39,11629.0,112.772,112.8716,112.6924,112.8716,11629.0
2022-08-17 11:30:00,113.36,113.48,113.27,113.35,6235.0,112.8417,112.9612,112.7521,112.8318,6235.0
2022-08-17 11:35:00,113.27,113.4,113.2,113.26,19182.0,112.7521,112.8815,112.6824,112.7422,19182.0
2022-08-17 11:40:00,113.24,113.35,113.19,113.2,35595.0,112.7223,112.8318,112.6725,112.6824,35595.0
2022-08-17 11:45:00,113.2,113.4,113.18,113.18,7056.0,112.6824,112.8815,112.6625,112.6625,7056.0
2022-08-17 11:50:00,113.21,113.29,112.93,112.95,14584.0,112.6924,112.772,112.4137,112.4336,14584.0
2022-08-17 11:55:00,112.98,113.27,112.91,113.27,34242.0,112.4634,112.7521,112.3938,112.7521,34242.0
2022-08-17 12:00:00,113.39,113.92,113.39,113.81,16454.0,112.8716,113.3992,112.8716,113.2897,16454.0
2022-08-17 12:05:00,113.89,114.05,113.88,113.95,32318.0,113.3693,113.5286,113.3593,113.429,32318.0
2022-08-17 12:10:00,113.93,113.93,113.59,113.76,6655.0,113.4091,113.4091,113.0707,113.2399,6655.0
2022-08-17 12:15:00,113.81,113.91,113.73,113.89,5681.0,113.2897,113.3892,113.21,113.3693,5681.0
2022-08-17 12:20:00,113.9,114.15,113.87,114.12,9013.0,113.3792,113.6281,113.3494,113.5982,9013.0
2022-08-17 12:25:00,114.13,114.27,114.1,114.26,9164.0,113.6082,113.7476,113.5783,113.7376,9164.0
2022-08-17 12:30:00,114.27,114.43,114.14,114.37,8936.0,113.7476,113.9068,113.6181,113.8471,8936.0
2022-08-17 12:35:00,114.33,114.41,114.19,114.3,13589.0,113.8073,113.8869,113.6679,113.7774,13589.0
2022-08-17 12:40:00,114.21,114.21,113.99,114.02,7610.0,113.6878,113.6878,113.4688,113.4987,7610.0
2022-08-17 12:45:00,114.02,114.11,113.96,113.99,19024.0,113.4987,113.5883,113.439,113.4688,19024.0
2022-08-17 12:50:00,114.01,114.09,113.8,114.07,21019.0,113.4887,113.5684,113.2797,113.5485,21019.0
2022-08-17 12:55:00,114.04,114.24,113.98,114.14,4234.0,113.5186,113.7177,113.4589,113.6181,4234.0
2022-08-17 13:00:00,114.07,114.25,114.02,114.25,6666.0,113.5485,113.7276,113.4987,113.7276,6666.0
2022-08-17 13:05:00,114.27,114.37,114.02,114.04,8904.0,113.7476,113.8471,113.4987,113.5186,8904.0
2022-08-17 13:10:00,114.1,114.37,114.05,114.32,10725.0,113.5783,113.8471,113.5286,113.7973,10725.0
2022-08-17 13:15:00,114.3,114.36,114.21,114.26,6807.0,113.7774,113.8371,113.6878,113.7376,6807.0
2022-08-17 13:20:00,114.27,114.32,114.16,114.16,3154.0,113.7476,113.7973,113.6381,113.6381,3154.0
2022-08-17 13:25:00,114.21,114.57,114.2,114.57,10464.0,113.6878,114.0462,113.6779,114.0462,10464.0
2022-08-17 13:30:00,114.55,114.66,114.28,114.42,5750.0,114.0263,114.1358,113.7575,113.8969,5750.0
2022-08-17 13:35:00,114.43,114.45,114.24,114.32,3337.0,113.9068,113.9267,113.7177,113.7973,3337.0
2022-08-17 13:40:00,114.33,114.48,114.33,114.35,5141.0,113.8073,113.9566,113.8073,113.8272,5141.0
2022-08-17 13:45:00,114.32,114.5,114.26,114.46,5957.0,113.7973,113.9765,113.7376,113.9367,5957.0
2022-08-17 13:50:00,114.46,114.6,114.42,114.53,4072.0,113.9367,114.076,113.8969,114.0064,4072.0
2022-08-17 13:55:00,114.51,114.54,114.22,114.38,9718.0,113.9865,114.0163,113.6978,113.857,9718.0
2022-08-17 14:00:00,114.39,114.99,114.24,114.78,18843.0,113.867,114.4643,113.7177,114.2552,18843.0
2022-08-17 14:05:00,114.94,115.19,114.66,114.99,10401.0,114.4145,114.6633,114.1358,114.4643,10401.0
2022-08-17 14:10:00,115.06,115.5,114.95,115.34,16820.0,114.5339,114.9719,114.4244,114.8127,16820.0
2022-08-17 14:15:00,115.41,115.47,115.14,115.4,36334.0,114.8823,114.9421,114.6136,114.8724,36334.0
2022-08-17 14:20:00,115.34,115.34,114.97,115.01,20233.0,114.8127,114.8127,114.4443,114.4842,20233.0
2022-08-17 14:25:00,115.04,115.66,115.0,115.62,73013.0,114.514,115.1312,114.4742,115.0914,73013.0
2022-08-17 14:30:00,115.62,115.65,115.43,115.47,13053.0,115.0914,115.1212,114.9022,114.9421,13053.0
2022-08-17 14:35:00,115.5,115.85,115.49,115.81,11832.0,114.9719,115.3203,114.962,115.2805,11832.0
2022-08-17 14:40:00,115.77,115.77,115.24,115.3,8468.0,115.2407,115.2407,114.7131,114.7728,8468.0
2022-08-17 14:45:00,115.27,115.33,115.02,115.06,12641.0,114.743,114.8027,114.4941,114.5339,12641.0
2022-08-17 14:50:00,115.09,115.35,115.07,115.31,16952.0,114.5638,114.8226,114.5439,114.7828,16952.0
2022-08-17 14:55:00,115.26,115.46,115.17,115.26,27402.0,114.733,114.9321,114.6434,114.733,27402.0
2022-08-17 15:00:00,115.26,115.5,115.22,115.27,23936.0,114.733,114.9719,114.6932,114.743,23936.0
2022-08-17 15:05:00,115.29,115.37,114.8,114.84,16679.0,114.7629,114.8425,114.2751,114.3149,16679.0
2022-08-17 15:10:00,114.84,114.88,114.5,114.69,16649.0,114.3149,114.3548,113.9765,114.1656,16649.0
2022-08-17 15:15:00,114.71,114.71,114.47,114.49,9389.0,114.1855,114.1855,113.9466,113.9665,9389.0
2022-08-17 15:20:00,114.48,114.6,114.38,114.59,14260.0,113.9566,114.076,113.857,114.0661,14260.0
2022-08-17 15:25:00,114.63,114.71,114.38,114.51,18935.0,114.1059,114.1855,113.857,113.9865,18935.0
2022-08-17 15:30:00,114.5,114.5,114.14,114.29,43783.0,113.9765,113.9765,113.6181,113.7675,43783.0
2022-08-17 15:35:00,114.25,114.4,114.18,114.26,21590.0,113.7276,113.877,113.658,113.7376,21590.0
2022-08-17 15:40:00,114.26,114.42,114.23,114.32,28850.0,113.7376,113.8969,113.7077,113.7973,28850.0
2022-08-17 15:45:00,114.29,114.3,114.02,114.08,33681.0,113.7675,113.7774,113.4987,113.5584,33681.0
2022-08-17 15:50:00,114.11,114.26,113.94,114.07,56871.0,113.5883,113.7376,113.4191,113.5485,56871.0
2022-08-17 15:55:00,114.08,114.09,113.95,114.03,139886.0,113.5584,113.5684,113.429,113.5086,139886.0
2022-08-18 09:30:00,113.57,113.68,112.42,112.45,60051.0,113.0508,113.1602,111.906,111.9359,60051.0
2022-08-18 09:35:00,112.41,113.11,112.05,113.03,37130.0,111.8961,112.5929,111.5377,112.5132,37130.0
2022-08-18 09:40:00,112.89,113.0,112.5,112.93,8376.0,112.3739,112.4834,111.9856,112.4137,8376.0
2022-08-18 09:45:00,112.88,112.94,112.16,112.7,7900.0,112.3639,112.4236,111.6472,112.1847,7900.0
2022-08-18 09:50:00,112.84,113.0,112.65,112.78,13264.0,112.3241,112.4834,112.135,112.2644,13264.0
2022-08-18 09:55:00,112.77,113.0,112.58,112.77,8913.0,112.2544,112.4834,112.0653,112.2544,8913.0
2022-08-18 10:00:00,112.77,112.77,112.4,112.54,6783.0,112.2544,112.2544,111.8861,112.0255,6783.0
2022-08-18 10:05:00,112.62,112.7,112.05,112.31,37041.0,112.1051,112.1847,111.5377,111.7965,37041.0
2022-08-18 10:10:00,112.31,112.62,112.22,112.62,8050.0,111.7965,112.1051,111.7069,112.1051,8050.0
2022-08-18 10:15:00,112.58,112.66,112.29,112.42,10100.0,112.0653,112.1449,111.7766,111.906,10100.0
2022-08-18 10:20:00,112.4,112.54,112.22,112.23,6106.0,111.8861,112.0255,111.7069,111.7169,6106.0
2022-08-18 10:25:00,112.24,112.24,112.01,112.1,26328.0,111.7268,111.7268,111.4979,111.5875,26328.0
2022-08-18 10:30:00,112.09,112.29,111.78,112.26,22154.0,111.5775,111.7766,111.2689,111.7467,22154.0
2022-08-18 10:35:00,112.29,112.71,112.26,112.62,11867.0,111.7766,112.1947,111.7467,112.1051,11867.0
2022-08-18 10:40:00,112.69,113.0,112.69,112.77,17446.0,112.1748,112.4834,112.1748,112.2544,17446.0
2022-08-18 10:45:00,112.71,113.13,112.68,113.1,28263.0,112.1947,112.6128,112.1648,112.5829,28263.0
2022-08-18 10:50:00,113.13,113.14,112.62,112.62,19662.0,112.6128,112.6227,112.1051,112.1051,19662.0
2022-08-18 10:55:00,112.67,112.69,112.42,112.5,5000.0,112.1549,112.1748,111.906,111.9856,5000.0
2022-08-18 11:00:00,112.5,112.68,112.35,112.55,30581.0,111.9856,112.1648,111.8363,112.0354,30581.0
2022-08-18 11:05:00,112.59,112.74,112.42,112.68,17955.0,112.0752,112.2245,111.906,112.1648,17955.0
2022-08-18 11:10:00,112.8,112.97,112.64,112.97,4486.0,112.2843,112.4535,112.125,112.4535,4486.0
2022-08-18 11:15:00,112.92,113.12,112.83,112.87,28764.0,112.4037,112.6028,112.3141,112.354,28764.0
2022-08-18 11:20:00,112.9,113.18,112.81,113.18,15665.0,112.3838,112.6625,112.2942,112.6625,15665.0
2022-08-18 11:25:00,113.2,113.34,113.02,113.08,11942.0,112.6824,112.8218,112.5033,112.563,11942.0
2022-08-18 11:30:00,113.08,113.38,113.05,113.17,17884.0,112.563,112.8616,112.5331,112.6526,17884.0
2022-08-18 11:35:00,113.1,113.14,112.95,113.1,14995.0,112.5829,112.6227,112.4336,112.5829,14995.0
2022-08-18 11:40:00,113.06,113.2,113.06,113.2,8055.0,112.5431,112.6824,112.5431,112.6824,8055.0
2022-08-18 11:45:00,113.22,113.26,112.99,113.06,7610.0,112.7024,112.7422,112.4734,112.5431,7610.0
2022-08-18 11:50:00,113.03,113.16,112.98,113.08,6475.0,112.5132,112.6426,112.4634,112.563,6475.0
2022-08-18 11:55:00,113.08,113.21,113.04,113.16,5504.0,112.563,112.6924,112.5232,112.6426,5504.0
2022-08-18 12:00:00,113.18,113.45,113.18,113.43,3428.0,112.6625,112.9313,112.6625,112.9114,3428.0
2022-08-18 12:05:00,113.4,113.47,113.24,113.27,16275.0,112.8815,112.9512,112.7223,112.7521,16275.0
2022-08-18 12:10:00,113.28,113.29,113.17,113.26,2312.0,112.7621,112.772,112.6526,112.7422,2312.0
2022-08-18 12:15:00,113.22,113.33,113.14,113.21,9245.0,112.7024,112.8118,112.6227,112.6924,9245.0
2022-08-18 12:20:00,113.19,113.21,112.89,112.98,11422.0,112.6725,112.6924,112.3739,112.4634,11422.0
2022-08-18 12:25:00,112.96,113.28,112.96,113.1,5720.0,112.4435,112.7621,112.4435,112.5829,5720.0
2022-08-18 12:30:00,113.09,113.2,112.94,113.19,5753.0,112.5729,112.6824,112.4236,112.6725,5753.0
2022-08-18 12:35:00,113.2,113.2,113.09,113.16,5201.0,112.6824,112.6824,112.5729,112.6426,5201.0
2022-08-18 12:40:00,113.13,113.14,112.9,112.93,6244.0,112.6128,112.6227,112.3838,112.4137,6244.0
2022-08-18 12:45:00,112.94,113.33,112.9,113.3,5055.0,112.4236,112.8118,112.3838,112.782,5055.0
2022-08-18 12:50:00,113.3,113.37,113.21,113.35,6109.0,112.782,112.8517,112.6924,112.8318,6109.0
2022-08-18 12:55:00,113.39,113.41,113.21,113.24,11083.0,112.8716,112.8915,112.6924,112.7223,11083.0
2022-08-18 13:00:00,113.25,113.27,112.89,112.93,5851.0,112.7322,112.7521,112.3739,112.4137,5851.0
2022-08-18 13:05:00,112.95,113.16,112.95,113.02,23122.0,112.4336,112.6426,112.4336,112.5033,23122.0
2022-08-18 13:10:00,113.05,113.27,112.99,113.01,8674.0,112.5331,112.7521,112.4734,112.4933,8674.0
2022-08-18 13:15:00,113.04,113.23,112.95,113.21,6913.0,112.5232,112.7123,112.4336,112.6924,6913.0
2022-08-18 13:20:00,113.2,113.22,113.12,113.16,5449.0,112.6824,112.7024,112.6028,112.6426,5449.0
2022-08-18 13:25:00,113.19,113.29,113.15,113.29,4262.0,112.6725,112.772,112.6327,112.772,4262.0
2022-08-18 13:30:00,113.26,113.28,113.16,113.26,6102.0,112.7422,112.7621,112.6426,112.7422,6102.0
2022-08-18 13:35:00,113.3,113.76,113.27,113.76,9766.0,112.782,113.2399,112.7521,113.2399,9766.0
2022-08-18 13:40:00,113.76,113.85,113.62,113.75,6169.0,113.2399,113.3295,113.1005,113.2299,6169.0
2022-08-18 13:45:00,113.73,113.73,113.38,113.49,6440.0,113.21,113.21,112.8616,112.9711,6440.0
2022-08-18 13:50:00,113.48,113.57,113.46,113.49,6536.0,112.9612,113.0508,112.9413,112.9711,6536.0
2022-08-18 13:55:00,113.5,113.5,113.31,113.33,7825.0,112.9811,112.9811,112.7919,112.8118,7825.0
2022-08-18 14:00:00,113.36,113.37,113.23,113.25,5852.0,112.8417,112.8517,112.7123,112.7322,5852.0
2022-08-18 14:05:00,113.26,113.44,113.24,113.42,8274.0,112.7422,112.9213,112.7223,112.9014,8274.0
2022-08-18 14:10:00,113.42,113.42,113.28,113.41,6805.0,112.9014,112.9014,112.7621,112.8915,6805.0
2022-08-18 14:15:00,113.43,113.51,113.32,113.42,12578.0,112.9114,112.991,112.8019,112.9014,12578.0
2022-08-18 14:20:00,113.41,113.42,113.25,113.29,11408.0,112.8915,112.9014,112.7322,112.772,11408.0
2022-08-18 14:25:00,113.29,113.34,113.21,113.29,10028.0,112.772,112.8218,112.6924,112.772,10028.0
2022-08-18 14:30:00,113.32,113.32,113.09,113.17,11811.0,112.8019,112.8019,112.5729,112.6526,11811.0
2022-08-18 14:35:00,113.16,113.16,112.99,113.1,10590.0,112.6426,112.6426,112.4734,112.5829,10590.0
2022-08-18 14:40:00,113.07,113.25,113.07,113.25,9858.0,112.553,112.7322,112.553,112.7322,9858.0
2022-08-18 14:45:00,113.27,113.32,113.16,113.2,6087.0,112.7521,112.8019,112.6426,112.6824,6087.0
2022-08-18 14:50:00,113.2,113.51,113.14,113.47,7032.0,112.6824,112.991,112.6227,112.9512,7032.0
2022-08-18 14:55:00,113.47,113.57,113.34,113.44,9362.0,112.9512,113.0508,112.8218,112.9213,9362.0
2022-08-18 15:00:00,113.45,113.58,113.34,113.58,6236.0,112.9313,113.0607,112.8218,113.0607,6236.0
2022-08-18 15:05:00,113.62,113.81,113.61,113.68,5467.0,113.1005,113.2897,113.0906,113.1602,5467.0
2022-08-18 15:10:00,113.68,113.68,113.53,113.58,5437.0,113.1602,113.1602,113.0109,113.0607,5437.0
2022-08-18 15:15:00,113.64,113.68,113.49,113.67,10474.0,113.1204,113.1602,112.9711,113.1503,10474.0
2022-08-18 15:20:00,113.64,113.64,113.46,113.64,10730.0,113.1204,113.1204,112.9413,113.1204,10730.0
2022-08-18 15:25:00,113.63,113.63,113.48,113.61,10473.0,113.1105,113.1105,112.9612,113.0906,10473.0
2022-08-18 15:30:00,113.61,113.78,113.46,113.78,11822.0,113.0906,113.2598,112.9413,113.2598,11822.0
2022-08-18 15:35:00,113.78,113.83,113.62,113.64,15014.0,113.2598,113.3096,113.1005,113.1204,15014.0
2022-08-18 15:40:00,113.63,113.65,113.45,113.57,12801.0,113.1105,113.1304,112.9313,113.0508,12801.0
2022-08-18 15:45:00,113.56,113.61,113.38,113.38,22948.0,113.0408,113.0906,112.8616,112.8616,22948.0
2022-08-18 15:50:00,113.39,113.42,113.2,113.4,32447.0,112.8716,112.9014,112.6824,112.8815,32447.0
2022-08-18 15:55:00,113.42,113.68,113.24,113.67,107268.0,112.9014,113.1602,112.7223,113.1503,107268.0
2022-08-19 09:30:00,111.28,112.0,110.86,111.61,56975.0,110.7712,111.4879,110.3531,111.0997,56975.0
2022-08-19 09:35:00,111.59,111.6,110.92,110.92,13371.0,111.0798,111.0898,110.4129,110.4129,13371.0
2022-08-19 09:40:00,110.92,110.98,110.24,110.66,35292.0,110.4129,110.4726,109.736,110.1541,35292.0
2022-08-19 09:45:00,110.54,110.66,109.51,109.67,24825.0,110.0346,110.1541,109.0093,109.1686,24825.0
2022-08-19 09:50:00,109.71,110.43,109.67,110.03,15222.0,109.2084,109.9251,109.1686,109.5269,15222.0
2022-08-19 09:55:00,109.98,110.27,109.78,109.98,17432.0,109.4772,109.7658,109.2781,109.4772,17432.0
2022-08-19 10:00:00,109.9,110.12,109.63,109.87,13563.0,109.3975,109.6165,109.1288,109.3677,13563.0
2022-08-19 10:05:00,109.9,110.18,109.74,109.75,19810.0,109.3975,109.6763,109.2383,109.2482,19810.0
2022-08-19 10:10:00,109.77,109.94,109.72,109.81,6389.0,109.2681,109.4373,109.2184,109.3079,6389.0
2022-08-19 10:15:00,109.8,110.05,109.58,109.6,36280.0,109.298,109.5468,109.079,109.0989,36280.0
2022-08-19 10:20:00,109.62,109.93,109.58,109.84,30665.0,109.1188,109.4274,109.079,109.3378,30665.0
2022-08-19 10:25:00,109.87,109.94,109.51,109.78,11772.0,109.3677,109.4373,109.0093,109.2781,11772.0
2022-08-19 10:30:00,109.78,109.91,109.52,109.53,14178.0,109.2781,109.4075,109.0193,109.0292,14178.0
2022-08-19 10:35:00,109.54,109.6,109.27,109.46,24339.0,109.0392,109.0989,108.7704,108.9595,24339.0
2022-08-19 10:40:00,109.44,109.56,109.33,109.44,6658.0,108.9396,109.0591,108.8301,108.9396,6658.0
2022-08-19 10:45:00,109.44,109.78,109.41,109.51,5970.0,108.9396,109.2781,108.9098,109.0093,5970.0
2022-08-19 10:50:00,109.48,109.48,109.19,109.24,21652.0,108.9795,108.9795,108.6908,108.7405,21652.0
2022-08-19 10:55:00,109.29,109.41,108.87,108.87,66137.0,108.7903,108.9098,108.3722,108.3722,66137.0
2022-08-19 11:00:00,108.85,109.05,108.84,108.86,16881.0,108.3523,108.5514,108.3424,108.3623,16881.0
2022-08-19 11:05:00,108.88,108.94,108.35,108.43,14096.0,108.3822,108.4419,107.8546,107.9343,14096.0
2022-08-19 11:10:00,108.45,108.55,108.35,108.44,17557.0,107.9542,108.0537,107.8546,107.9442,17557.0
2022-08-19 11:15:00,108.43,108.53,108.34,108.47,13778.0,107.9343,108.0338,107.8447,107.9741,13778.0
2022-08-19 11:20:00,108.49,108.57,108.35,108.57,14031.0,107.994,108.0736,107.8546,108.0736,14031.0
2022-08-19 11:25:00,108.55,108.79,108.41,108.66,23359.0,108.0537,108.2926,107.9143,108.1632,23359.0
2022-08-19 11:30:00,108.65,108.65,108.2,108.27,17344.0,108.1532,108.1532,107.7053,107.775,17344.0
2022-08-19 11:35:00,108.3,108.55,108.13,108.55,19127.0,107.8048,108.0537,107.6356,108.0537,19127.0
2022-08-19 11:40:00,108.57,108.59,108.42,108.44,14081.0,108.0736,108.0935,107.9243,107.9442,14081.0
2022-08-19 11:45:00,108.49,108.84,108.48,108.69,12210.0,107.994,108.3424,107.984,108.1931,12210.0
2022-08-19 11:50:00,108.7,108.78,108.53,108.62,10608.0,108.203,108.2827,108.0338,108.1234,10608.0
2022-08-19 11:55:00,108.6,108.6,108.46,108.51,11186.0,108.1035,108.1035,107.9641,108.0139,11186.0
2022-08-19 12:00:00,108.45,108.6,108.34,108.51,13374.0,107.9542,108.1035,107.8447,108.0139,13374.0
2022-08-19 12:05:00,108.45,108.48,108.35,108.44,19182.0,107.9542,107.984,107.8546,107.9442,19182.0
2022-08-19 12:10:00,108.48,108.6,108.4,108.5,10515.0,107.984,108.1035,107.9044,108.0039,10515.0
2022-08-19 12:15:00,108.53,108.7,108.43,108.57,11104.0,108.0338,108.203,107.9343,108.0736,11104.0
2022-08-19 12:20:00,108.6,109.04,108.52,108.87,68823.0,108.1035,108.5415,108.0238,108.3722,68823.0
2022-08-19 12:25:00,108.89,108.91,108.53,108.56,15720.0,108.3921,108.4121,108.0338,108.0637,15720.0
2022-08-19 12:30:00,108.57,108.61,108.34,108.61,20137.0,108.0736,108.1134,107.8447,108.1134,20137.0
2022-08-19 12:35:00,108.63,109.03,108.59,108.9,29021.0,108.1333,108.5315,108.0935,108.4021,29021.0
2022-08-19 12:40:00,108.91,109.27,108.79,109.22,24735.0,108.4121,108.7704,108.2926,108.7206,24735.0
2022-08-19 12:45:00,109.2,109.45,109.19,109.32,14589.0,108.7007,108.9496,108.6908,108.8202,14589.0
2022-08-19 12:50:00,109.32,109.67,109.27,109.53,37424.0,108.8202,109.1686,108.7704,109.0292,37424.0
2022-08-19 12:55:00,109.54,109.61,109.1,109.15,23590.0,109.0392,109.1089,108.6012,108.651,23590.0
2022-08-19 13:00:00,109.16,109.29,109.02,109.2,10293.0,108.6609,108.7903,108.5216,108.7007,10293.0
2022-08-19 13:05:00,109.19,109.24,109.07,109.17,7409.0,108.6908,108.7405,108.5713,108.6709,7409.0
2022-08-19 13:10:00,109.16,109.29,109.12,109.18,13391.0,108.6609,108.7903,108.6211,108.6808,13391.0
2022-08-19 13:15:00,109.2,109.28,109.01,109.01,9009.0,108.7007,108.7804,108.5116,108.5116,9009.0
2022-08-19 13:20:00,109.04,109.04,108.85,108.9,8204.0,108.5415,108.5415,108.3523,108.4021,8204.0
2022-08-19 13:25:00,108.86,108.96,108.82,108.89,5926.0,108.3623,108.4618,108.3225,108.3921,5926.0
2022-08-19 13:30:00,108.85,108.87,108.65,108.8,9384.0,108.3523,108.3722,108.1532,108.3026,9384.0
2022-08-19 13:35:00,108.75,108.75,108.64,108.7,7090.0,108.2528,108.2528,108.1433,108.203,7090.0
2022-08-19 13:40:00,108.75,108.92,108.72,108.86,6312.0,108.2528,108.422,108.2229,108.3623,6312.0
2022-08-19 13:45:00,108.87,108.95,108.75,108.84,7565.0,108.3722,108.4519,108.2528,108.3424,7565.0
2022-08-19 13:50:00,108.87,109.06,108.82,108.97,6488.0,108.3722,108.5614,108.3225,108.4718,6488.0
2022-08-19 13:55:00,109.0,109.14,108.89,109.05,8298.0,108.5016,108.641,108.3921,108.5514,8298.0
2022-08-19 14:00:00,108.98,109.04,108.83,108.84,29027.0,108.4817,108.5415,108.3324,108.3424,29027.0
2022-08-19 14:05:00,108.85,108.95,108.84,108.93,9630.0,108.3523,108.4519,108.3424,108.432,9630.0
2022-08-19 14:10:00,108.94,108.98,108.78,108.87,9716.0,108.4419,108.4817,108.2827,108.3722,9716.0
2022-08-19 14:15:00,108.88,109.0,108.84,108.91,20058.0,108.3822,108.5016,108.3424,108.4121,20058.0
2022-08-19 14:20:00,108.9,109.0,108.83,108.95,17803.0,108.4021,108.5016,108.3324,108.4519,17803.0
2022-08-19 14:25:00,108.96,109.11,108.95,109.06,3810.0,108.4618,108.6111,108.4519,108.5614,3810.0
2022-08-19 14:30:00,109.09,109.25,108.99,109.25,4403.0,108.5912,108.7505,108.4917,108.7505,4403.0
2022-08-19 14:35:00,109.27,109.5,109.18,109.42,6295.0,108.7704,108.9994,108.6808,108.9197,6295.0
2022-08-19 14:40:00,109.44,109.45,109.29,109.37,6613.0,108.9396,108.9496,108.7903,108.87,6613.0
2022-08-19 14:45:00,109.33,109.49,109.32,109.43,3850.0,108.8301,108.9894,108.8202,108.9297,3850.0
2022-08-19 14:50:00,109.41,109.42,109.07,109.07,6915.0,108.9098,108.9197,108.5713,108.5713,6915.0
2022-08-19 14:55:00,109.1,109.1,108.96,108.99,10325.0,108.6012,108.6012,108.4618,108.4917,10325.0
2022-08-19 15:00:00,108.98,108.99,108.71,108.71,8721.0,108.4817,108.4917,108.213,108.213,8721.0
2022-08-19 15:05:00,108.72,108.77,108.59,108.59,9697.0,108.2229,108.2727,108.0935,108.0935,9697.0
2022-08-19 15:10:00,108.62,108.82,108.54,108.78,17551.0,108.1234,108.3225,108.0437,108.2827,17551.0
2022-08-19 15:15:00,108.74,108.77,108.51,108.56,28706.0,108.2428,108.2727,108.0139,108.0637,28706.0
2022-08-19 15:20:00,108.57,108.84,108.55,108.63,18175.0,108.0736,108.3424,108.0537,108.1333,18175.0
2022-08-19 15:25:00,108.66,108.69,108.58,108.65,15394.0,108.1632,108.1931,108.0836,108.1532,15394.0
2022-08-19 15:30:00,108.64,108.98,108.6,108.83,27720.0,108.1433,108.4817,108.1035,108.3324,27720.0
2022-08-19 15:35:00,108.84,108.87,108.73,108.74,37109.0,108.3424,108.3722,108.2329,108.2428,37109.0
2022-08-19 15:40:00,108.75,108.88,108.68,108.8,56729.0,108.2528,108.3822,108.1831,108.3026,56729.0
2022-08-19 15:45:00,108.79,108.95,108.78,108.84,43459.0,108.2926,108.4519,108.2827,108.3424,43459.0
2022-08-19 15:50:00,108.84,109.07,108.71,108.77,59342.0,108.3424,108.5713,108.213,108.2727,59342.0
2022-08-19 15:55:00,108.79,108.88,108.66,108.78,127828.0,108.2926,108.3822,108.1632,108.2827,127828.0
2022-08-22 09:30:00,105.68,105.68,104.31,104.67,67461.0,105.1968,105.1968,103.8331,104.1914,67461.0
2022-08-22 09:35:00,104.77,105.63,104.48,105.45,27737.0,104.291,105.1471,104.0023,104.9679,27737.0
2022-08-22 09:40:00,105.58,106.23,105.4,106.22,20605.0,105.0973,105.7443,104.9181,105.7344,20605.0
2022-08-22 09:45:00,106.23,106.72,106.03,106.3,18292.0,105.7443,106.2321,105.5452,105.814,18292.0
2022-08-22 09:50:00,106.31,106.32,105.81,106.2,10002.0,105.8239,105.8339,105.3262,105.7144,10002.0
2022-08-22 09:55:00,106.2,106.53,106.2,106.23,7612.0,105.7144,106.0429,105.7144,105.7443,7612.0
2022-08-22 10:00:00,106.25,106.25,105.36,105.84,13746.0,105.7642,105.7642,104.8783,105.3561,13746.0
2022-08-22 10:05:00,105.91,105.92,105.35,105.69,10416.0,105.4258,105.4357,104.8683,105.2068,10416.0
2022-08-22 10:10:00,105.59,105.87,105.51,105.67,9119.0,105.1072,105.386,105.0276,105.1869,9119.0
2022-08-22 10:15:00,105.68,105.79,105.49,105.55,14829.0,105.1968,105.3063,105.0077,105.0674,14829.0
2022-08-22 10:20:00,105.52,105.58,105.25,105.27,16979.0,105.0376,105.0973,104.7688,104.7887,16979.0
2022-08-22 10:25:00,105.25,105.63,105.22,105.43,8418.0,104.7688,105.1471,104.7389,104.948,8418.0
2022-08-22 10:30:00,105.46,105.55,105.35,105.37,8260.0,104.9778,105.0674,104.8683,104.8882,8260.0
2022-08-22 10:35:00,105.37,105.8,105.35,105.65,12564.0,104.8882,105.3163,104.8683,105.167,12564.0
2022-08-22 10:40:00,105.62,106.07,105.62,105.74,9260.0,105.1371,105.585,105.1371,105.2565,9260.0
2022-08-22 10:45:00,105.71,106.32,105.64,106.32,13100.0,105.2267,105.8339,105.157,105.8339,13100.0
2022-08-22 10:50:00,106.24,106.24,105.81,105.86,10278.0,105.7543,105.7543,105.3262,105.376,10278.0
2022-08-22 10:55:00,105.86,105.89,105.56,105.56,12324.0,105.376,105.4059,105.0774,105.0774,12324.0
2022-08-22 11:00:00,105.58,106.11,105.58,105.88,7645.0,105.0973,105.6249,105.0973,105.3959,7645.0
2022-08-22 11:05:00,105.85,105.86,105.63,105.77,6284.0,105.366,105.376,105.1471,105.2864,6284.0
2022-08-22 11:10:00,105.8,105.9,105.68,105.9,6200.0,105.3163,105.4158,105.1968,105.4158,6200.0
2022-08-22 11:15:00,105.84,106.12,105.84,105.98,7300.0,105.3561,105.6348,105.3561,105.4955,7300.0
2022-08-22 11:20:00,105.98,106.25,105.94,106.01,11916.0,105.4955,105.7642,105.4556,105.5253,11916.0
2022-08-22 11:25:00,105.97,106.0,105.72,105.74,9439.0,105.4855,105.5154,105.2366,105.2565,9439.0
2022-08-22 11:30:00,105.69,106.19,105.69,106.06,7940.0,105.2068,105.7045,105.2068,105.5751,7940.0
2022-08-22 11:35:00,106.01,106.22,105.92,105.98,5053.0,105.5253,105.7344,105.4357,105.4955,5053.0
2022-08-22 11:40:00,105.98,106.14,105.98,106.11,3800.0,105.4955,105.6547,105.4955,105.6249,3800.0
2022-08-22 11:45:00,106.16,106.24,105.94,105.98,5884.0,105.6746,105.7543,105.4556,105.4955,5884.0
2022-08-22 11:50:00,106.0,106.19,106.0,106.11,5830.0,105.5154,105.7045,105.5154,105.6249,5830.0
2022-08-22 11:55:00,106.1,106.29,106.07,106.15,7890.0,105.6149,105.804,105.585,105.6647,7890.0
2022-08-22 12:00:00,106.16,106.18,106.05,106.06,7166.0,105.6746,105.6945,105.5651,105.5751,7166.0
2022-08-22 12:05:00,106.06,106.12,105.84,105.95,5000.0,105.5751,105.6348,105.3561,105.4656,5000.0
2022-08-22 12:10:00,105.94,106.0,105.83,105.9,6515.0,105.4556,105.5154,105.3461,105.4158,6515.0
2022-08-22 12:15:00,105.88,106.05,105.87,105.99,3832.0,105.3959,105.5651,105.386,105.5054,3832.0
2022-08-22 12:20:00,105.99,106.07,105.91,106.05,5380.0,105.5054,105.585,105.4258,105.5651,5380.0
2022-08-22 12:25:00,106.04,106.04,105.74,105.79,6300.0,105.5552,105.5552,105.2565,105.3063,6300.0
2022-08-22 12:30:00,105.77,105.94,105.76,105.8,7500.0,105.2864,105.4556,105.2765,105.3163,7500.0
2022-08-22 12:35:00,105.83,105.96,105.78,105.87,5223.0,105.3461,105.4755,105.2964,105.386,5223.0
2022-08-22 12:40:00,105.85,105.85,105.62,105.62,3797.0,105.366,105.366,105.1371,105.1371,3797.0
2022-08-22 12:45:00,105.63,105.84,105.56,105.77,10273.0,105.1471,105.3561,105.0774,105.2864,10273.0
2022-08-22 12:50:00,105.82,105.89,105.72,105.86,9453.0,105.3362,105.4059,105.2366,105.376,9453.0
2022-08-22 12:55:00,105.88,105.98,105.82,105.96,9597.0,105.3959,105.4955,105.3362,105.4755,9597.0
2022-08-22 13:00:00,105.96,106.0,105.65,105.65,7075.0,105.4755,105.5154,105.167,105.167,7075.0
2022-08-22 13:05:00,105.65,105.8,105.57,105.73,18223.0,105.167,105.3163,105.0873,105.2466,18223.0
2022-08-22 13:10:00,105.71,105.78,105.59,105.65,28424.0,105.2267,105.2964,105.1072,105.167,28424.0
2022-08-22 13:15:00,105.61,105.71,105.54,105.66,6891.0,105.1271,105.2267,105.0575,105.1769,6891.0
2022-08-22 13:20:00,105.67,105.73,105.59,105.59,4725.0,105.1869,105.2466,105.1072,105.1072,4725.0
2022-08-22 13:25:00,105.57,105.59,105.43,105.56,8168.0,105.0873,105.1072,104.948,105.0774,8168.0
2022-08-22 13:30:00,105.56,105.62,105.47,105.5,12818.0,105.0774,105.1371,104.9878,105.0176,12818.0
2022-08-22 13:35:00,105.5,105.57,105.42,105.49,8146.0,105.0176,105.0873,104.938,105.0077,8146.0
2022-08-22 13:40:00,105.48,105.72,105.48,105.71,40510.0,104.9977,105.2366,104.9977,105.2267,40510.0
2022-08-22 13:45:00,105.71,105.79,105.66,105.66,4750.0,105.2267,105.3063,105.1769,105.1769,4750.0
2022-08-22 13:50:00,105.65,105.79,105.56,105.73,8667.0,105.167,105.3063,105.0774,105.2466,8667.0
2022-08-22 13:55:00,105.72,105.75,105.66,105.66,5881.0,105.2366,105.2665,105.1769,105.1769,5881.0
2022-08-22 14:00:00,105.65,105.8,105.61,105.73,8896.0,105.167,105.3163,105.1271,105.2466,8896.0
2022-08-22 14:05:00,105.77,105.93,105.75,105.91,6541.0,105.2864,105.4457,105.2665,105.4258,6541.0
2022-08-22 14:10:00,105.93,106.11,105.9,106.09,11603.0,105.4457,105.6249,105.4158,105.6049,11603.0
2022-08-22 14:15:00,106.12,106.36,106.12,106.34,14073.0,105.6348,105.8737,105.6348,105.8538,14073.0
2022-08-22 14:20:00,106.4,106.55,106.36,106.55,12203.0,105.9135,106.0628,105.8737,106.0628,12203.0
2022-08-22 14:25:00,106.53,106.59,106.41,106.42,7416.0,106.0429,106.1027,105.9235,105.9334,7416.0
2022-08-22 14:30:00,106.42,106.42,106.15,106.18,7961.0,105.9334,105.9334,105.6647,105.6945,7961.0
2022-08-22 14:35:00,106.22,106.22,106.09,106.21,5774.0,105.7344,105.7344,105.6049,105.7244,5774.0
2022-08-22 14:40:00,106.23,106.26,106.07,106.08,9979.0,105.7443,105.7742,105.585,105.595,9979.0
2022-08-22 14:45:00,106.15,106.23,106.11,106.23,7384.0,105.6647,105.7443,105.6249,105.7443,7384.0
2022-08-22 14:50:00,106.2,106.42,106.18,106.23,8866.0,105.7144,105.9334,105.6945,105.7443,8866.0
2022-08-22 14:55:00,106.2,106.2,105.91,105.92,31021.0,105.7144,105.7144,105.4258,105.4357,31021.0
2022-08-22 15:00:00,105.92,106.12,105.8,105.81,15213.0,105.4357,105.6348,105.3163,105.3262,15213.0
2022-08-22 15:05:00,105.82,105.93,105.76,105.76,10747.0,105.3362,105.4457,105.2765,105.2765,10747.0
2022-08-22 15:10:00,105.82,105.89,105.68,105.71,19995.0,105.3362,105.4059,105.1968,105.2267,19995.0
2022-08-22 15:15:00,105.72,105.86,105.53,105.53,25486.0,105.2366,105.376,105.0475,105.0475,25486.0
2022-08-22 15:20:00,105.53,105.59,105.43,105.52,14112.0,105.0475,105.1072,104.948,105.0376,14112.0
2022-08-22 15:25:00,105.52,105.57,105.22,105.23,17336.0,105.0376,105.0873,104.7389,104.7489,17336.0
2022-08-22 15:30:00,105.24,105.3,105.11,105.12,21343.0,104.7588,104.8186,104.6294,104.6394,21343.0
2022-08-22 15:35:00,105.15,105.31,105.14,105.21,25985.0,104.6692,104.8285,104.6593,104.729,25985.0
2022-08-22 15:40:00,105.23,105.23,105.05,105.05,24782.0,104.7489,104.7489,104.5697,104.5697,24782.0
2022-08-22 15:45:00,105.07,105.28,105.06,105.28,15835.0,104.5896,104.7987,104.5797,104.7987,15835.0
2022-08-22 15:50:00,105.26,105.78,105.24,105.72,74560.0,104.7787,105.2964,104.7588,105.2366,74560.0
2022-08-22 15:55:00,105.74,105.92,105.66,105.87,114933.0,105.2565,105.4357,105.1769,105.386,114933.0
2022-08-23 09:30:00,106.55,106.98,106.0,106.98,45484.0,106.0628,106.4909,105.5154,106.4909,45484.0
2022-08-23 09:35:00,107.07,107.4,106.9,106.9,14798.0,106.5805,106.909,106.4112,106.4112,14798.0
2022-08-23 09:40:00,106.96,107.06,106.1,106.17,14275.0,106.471,106.5705,105.6149,105.6846,14275.0
2022-08-23 09:45:00,106.45,107.08,106.27,106.96,20675.0,105.9633,106.5904,105.7841,106.471,20675.0
2022-08-23 09:50:00,106.98,107.65,106.95,107.18,19693.0,106.4909,107.1578,106.461,106.69,19693.0
2022-08-23 09:55:00,107.13,107.2,106.99,107.09,6107.0,106.6402,106.7099,106.5008,106.6004,6107.0
2022-08-23 10:00:00,107.14,107.18,106.81,106.81,7724.0,106.6501,106.69,106.3217,106.3217,7724.0
2022-08-23 10:05:00,106.79,107.16,106.79,107.16,13032.0,106.3017,106.6701,106.3017,106.6701,13032.0
2022-08-23 10:10:00,107.18,107.35,107.17,107.33,7924.0,106.69,106.8592,106.68,106.8393,7924.0
2022-08-23 10:15:00,107.33,107.55,107.14,107.34,21064.0,106.8393,107.0583,106.6501,106.8492,21064.0
2022-08-23 10:20:00,107.41,107.64,107.19,107.23,53958.0,106.9189,107.1479,106.6999,106.7397,53958.0
2022-08-23 10:25:00,107.03,107.08,106.68,106.79,6404.0,106.5407,106.5904,106.1923,106.3017,6404.0
2022-08-23 10:30:00,106.78,107.06,106.78,106.97,4131.0,106.2918,106.5705,106.2918,106.4809,4131.0
2022-08-23 10:35:00,106.99,107.03,106.49,106.49,16456.0,106.5008,106.5407,106.0031,106.0031,16456.0
2022-08-23 10:40:00,106.45,106.66,106.4,106.64,24116.0,105.9633,106.1723,105.9135,106.1524,24116.0
2022-08-23 10:45:00,106.67,106.68,106.29,106.57,19250.0,106.1823,106.1923,105.804,106.0828,19250.0
2022-08-23 10:50:00,106.59,106.67,106.18,106.21,17323.0,106.1027,106.1823,105.6945,105.7244,17323.0
2022-08-23 10:55:00,106.14,106.21,105.9,106.11,12985.0,105.6547,105.7244,105.4158,105.6249,12985.0
2022-08-23 11:00:00,106.12,106.15,105.77,105.85,15787.0,105.6348,105.6647,105.2864,105.366,15787.0
2022-08-23 11:05:00,105.83,106.09,105.79,105.99,13725.0,105.3461,105.6049,105.3063,105.5054,13725.0
2022-08-23 11:10:00,105.96,106.13,105.92,106.1,16829.0,105.4755,105.6448,105.4357,105.6149,16829.0
2022-08-23 11:15:00,106.08,106.14,105.95,106.13,5368.0,105.595,105.6547,105.4656,105.6448,5368.0
2022-08-23 11:20:00,106.13,106.19,106.0,106.12,6841.0,105.6448,105.7045,105.5154,105.6348,6841.0
2022-08-23 11:25:00,106.13,106.15,105.81,105.86,4607.0,105.6448,105.6647,105.3262,105.376,4607.0
2022-08-23 11:30:00,105.87,106.08,105.87,105.91,5178.0,105.386,105.595,105.386,105.4258,5178.0
2022-08-23 11:35:00,105.96,106.19,105.96,106.06,10331.0,105.4755,105.7045,105.4755,105.5751,10331.0
2022-08-23 11:40:00,106.06,106.06,105.8,106.02,9135.0,105.5751,105.5751,105.3163,105.5353,9135.0
2022-08-23 11:45:00,106.05,106.1,105.92,105.95,8150.0,105.5651,105.6149,105.4357,105.4656,8150.0
2022-08-23 11:50:00,105.95,105.96,105.75,105.84,3903.0,105.4656,105.4755,105.2665,105.3561,3903.0
2022-08-23 11:55:00,105.82,105.96,105.78,105.91,5275.0,105.3362,105.4755,105.2964,105.4258,5275.0
2022-08-23 12:00:00,105.9,105.9,105.64,105.65,6652.0,105.4158,105.4158,105.157,105.167,6652.0
2022-08-23 12:05:00,105.67,105.89,105.56,105.88,3400.0,105.1869,105.4059,105.0774,105.3959,3400.0
2022-08-23 12:10:00,105.87,105.94,105.79,105.94,2494.0,105.386,105.4556,105.3063,105.4556,2494.0
2022-08-23 12:15:00,105.87,105.88,105.54,105.56,6821.0,105.386,105.3959,105.0575,105.0774,6821.0
2022-08-23 12:20:00,105.58,105.65,105.48,105.55,4068.0,105.0973,105.167,104.9977,105.0674,4068.0
2022-08-23 12:25:00,105.58,105.86,105.58,105.7,4352.0,105.0973,105.376,105.0973,105.2167,4352.0
2022-08-23 12:30:00,105.76,105.88,105.76,105.82,5913.0,105.2765,105.3959,105.2765,105.3362,5913.0
2022-08-23 12:35:00,105.87,106.12,105.87,105.97,11239.0,105.386,105.6348,105.386,105.4855,11239.0
2022-08-23 12:40:00,105.97,106.02,105.89,105.99,4994.0,105.4855,105.5353,105.4059,105.5054,4994.0
2022-08-23 12:45:00,105.89,105.91,105.7,105.72,5459.0,105.4059,105.4258,105.2167,105.2366,5459.0
2022-08-23 12:50:00,105.66,105.68,105.45,105.67,18461.0,105.1769,105.1968,104.9679,105.1869,18461.0
2022-08-23 12:55:00,105.64,105.79,105.58,105.77,6192.0,105.157,105.3063,105.0973,105.2864,6192.0
2022-08-23 13:00:00,105.76,105.84,105.61,105.78,21312.0,105.2765,105.3561,105.1271,105.2964,21312.0
2022-08-23 13:05:00,105.74,105.79,105.51,105.67,4773.0,105.2565,105.3063,105.0276,105.1869,4773.0
2022-08-23 13:10:00,105.7,105.79,105.67,105.79,5215.0,105.2167,105.3063,105.1869,105.3063,5215.0
2022-08-23 13:15:00,105.78,105.94,105.62,105.71,5228.0,105.2964,105.4556,105.1371,105.2267,5228.0
2022-08-23 13:20:00,105.68,105.83,105.65,105.7,4368.0,105.1968,105.3461,105.167,105.2167,4368.0
2022-08-23 13:25:00,105.72,106.0,105.67,105.94,7458.0,105.2366,105.5154,105.1869,105.4556,7458.0
2022-08-23 13:30:00,105.97,106.06,105.92,106.06,5856.0,105.4855,105.5751,105.4357,105.5751,5856.0
2022-08-23 13:35:00,106.05,106.06,105.82,105.88,3250.0,105.5651,105.5751,105.3362,105.3959,3250.0
2022-08-23 13:40:00,105.9,105.97,105.81,105.92,3600.0,105.4158,105.4855,105.3262,105.4357,3600.0
2022-08-23 13:45:00,105.92,105.92,105.82,105.86,9054.0,105.4357,105.4357,105.3362,105.376,9054.0
2022-08-23 13:50:00,105.8,105.82,105.56,105.62,20666.0,105.3163,105.3362,105.0774,105.1371,20666.0
2022-08-23 13:55:00,105.61,105.73,105.53,105.65,13754.0,105.1271,105.2466,105.0475,105.167,13754.0
2022-08-23 14:00:00,105.65,105.87,105.58,105.84,8893.0,105.167,105.386,105.0973,105.3561,8893.0
2022-08-23 14:05:00,105.84,106.27,105.84,106.27,14780.0,105.3561,105.7841,105.3561,105.7841,14780.0
2022-08-23 14:10:00,106.26,106.34,106.07,106.33,4232.0,105.7742,105.8538,105.585,105.8439,4232.0
2022-08-23 14:15:00,106.39,106.5,106.3,106.46,5833.0,105.9036,106.0131,105.814,105.9733,5833.0
2022-08-23 14:20:00,106.44,106.7,106.43,106.7,8353.0,105.9533,106.2122,105.9434,106.2122,8353.0
2022-08-23 14:25:00,106.69,106.71,106.52,106.54,6192.0,106.2022,106.2221,106.033,106.0529,6192.0
2022-08-23 14:30:00,106.56,106.58,106.38,106.45,7107.0,106.0728,106.0927,105.8936,105.9633,7107.0
2022-08-23 14:35:00,106.44,106.48,106.32,106.46,6205.0,105.9533,105.9932,105.8339,105.9733,6205.0
2022-08-23 14:40:00,106.47,106.54,106.29,106.49,10038.0,105.9832,106.0529,105.804,106.0031,10038.0
2022-08-23 14:45:00,106.51,106.53,106.28,106.33,6030.0,106.023,106.0429,105.7941,105.8439,6030.0
2022-08-23 14:50:00,106.27,106.32,106.19,106.23,4662.0,105.7841,105.8339,105.7045,105.7443,4662.0
2022-08-23 14:55:00,106.26,106.32,106.15,106.2,25182.0,105.7742,105.8339,105.6647,105.7144,25182.0
2022-08-23 15:00:00,106.2,106.31,106.08,106.12,20407.0,105.7144,105.8239,105.595,105.6348,20407.0
2022-08-23 15:05:00,106.14,106.14,105.96,106.04,4973.0,105.6547,105.6547,105.4755,105.5552,4973.0
2022-08-23 15:10:00,106.09,106.2,105.97,106.02,16511.0,105.6049,105.7144,105.4855,105.5353,16511.0
2022-08-23 15:15:00,106.03,106.25,106.02,106.25,6482.0,105.5452,105.7642,105.5353,105.7642,6482.0
2022-08-23 15:20:00,106.18,106.2,106.03,106.06,5152.0,105.6945,105.7144,105.5452,105.5751,5152.0
2022-08-23 15:25:00,106.04,106.04,105.88,105.95,14143.0,105.5552,105.5552,105.3959,105.4656,14143.0
2022-08-23 15:30:00,105.94,105.97,105.79,105.88,14893.0,105.4556,105.4855,105.3063,105.3959,14893.0
2022-08-23 15:35:00,105.88,105.88,105.59,105.72,23080.0,105.3959,105.3959,105.1072,105.2366,23080.0
2022-08-23 15:40:00,105.72,106.01,105.69,105.84,16810.0,105.2366,105.5253,105.2068,105.3561,16810.0
2022-08-23 15:45:00,105.85,105.85,105.68,105.81,17230.0,105.366,105.366,105.1968,105.3262,17230.0
2022-08-23 15:50:00,105.79,105.91,105.61,105.89,28872.0,105.3063,105.4258,105.1271,105.4059,28872.0
2022-08-23 15:55:00,105.88,106.07,105.82,105.97,86078.0,105.3959,105.585,105.3362,105.4855,86078.0
2022-08-24 09:30:00,105.46,105.95,103.99,105.89,37138.0,104.9778,105.4656,103.5146,105.4059,37138.0
2022-08-24 09:35:00,105.9,107.1,105.81,106.87,14636.0,105.4158,106.6103,105.3262,106.3814,14636.0
2022-08-24 09:40:00,107.08,107.22,106.73,106.94,8666.0,106.5904,106.7298,106.242,106.4511,8666.0
2022-08-24 09:45:00,106.83,106.92,106.5,106.6,9377.0,106.3416,106.4312,106.0131,106.1126,9377.0
2022-08-24 09:50:00,106.66,106.77,106.56,106.71,4024.0,106.1723,106.2818,106.0728,106.2221,4024.0
2022-08-24 09:55:00,106.57,106.72,106.31,106.38,13062.0,106.0828,106.2321,105.8239,105.8936,13062.0
2022-08-24 10:00:00,106.44,107.29,106.44,106.78,20981.0,105.9533,106.7995,105.9533,106.2918,20981.0
2022-08-24 10:05:00,106.83,107.56,106.8,107.5,18942.0,106.3416,107.0682,106.3117,107.0085,18942.0
2022-08-24 10:10:00,107.4,107.61,107.25,107.4,11047.0,106.909,107.118,106.7596,106.909,11047.0
2022-08-24 10:15:00,107.33,107.35,107.08,107.35,7493.0,106.8393,106.8592,106.5904,106.8592,7493.0
2022-08-24 10:20:00,107.37,107.43,107.01,107.1,4000.0,106.8791,106.9388,106.5207,106.6103,4000.0
2022-08-24 10:25:00,107.31,107.41,107.19,107.2,5615.0,106.8194,106.9189,106.6999,106.7099,5615.0
2022-08-24 10:30:00,107.35,107.46,107.15,107.46,3200.0,106.8592,106.9687,106.6601,106.9687,3200.0
2022-08-24 10:35:00,107.5,107.65,107.29,107.3,4728.0,107.0085,107.1578,106.7995,106.8094,4728.0
2022-08-24 10:40:00,107.2,107.2,106.56,106.97,13752.0,106.7099,106.7099,106.0728,106.4809,13752.0
2022-08-24 10:45:00,106.99,107.21,106.99,107.21,5585.0,106.5008,106.7198,106.5008,106.7198,5585.0
2022-08-24 10:50:00,107.09,107.44,107.02,107.27,2852.0,106.6004,106.9488,106.5307,106.7796,2852.0
2022-08-24 10:55:00,107.27,107.32,107.1,107.13,11802.0,106.7796,106.8293,106.6103,106.6402,11802.0
2022-08-24 11:00:00,107.17,107.42,107.09,107.29,28345.0,106.68,106.9289,106.6004,106.7995,28345.0
2022-08-24 11:05:00,107.31,107.31,107.08,107.08,9470.0,106.8194,106.8194,106.5904,106.5904,9470.0
2022-08-24 11:10:00,107.12,107.27,106.96,107.27,9456.0,106.6302,106.7796,106.471,106.7796,9456.0
2022-08-24 11:15:00,107.31,107.46,107.11,107.17,55468.0,106.8194,106.9687,106.6203,106.68,55468.0
2022-08-24 11:20:00,107.19,107.39,107.11,107.2,10778.0,106.6999,106.899,106.6203,106.7099,10778.0
2022-08-24 11:25:00,107.11,107.19,107.04,107.06,5474.0,106.6203,106.6999,106.5506,106.5705,5474.0
2022-08-24 11:30:00,107.15,107.32,107.01,107.22,8249.0,106.6601,106.8293,106.5207,106.7298,8249.0
2022-08-24 11:35:00,107.3,107.46,107.27,107.32,5521.0,106.8094,106.9687,106.7796,106.8293,5521.0
2022-08-24 11:40:00,107.38,107.43,107.27,107.42,7322.0,106.8891,106.9388,106.7796,106.9289,7322.0
2022-08-24 11:45:00,107.4,107.45,107.34,107.36,27392.0,106.909,106.9587,106.8492,106.8691,27392.0
2022-08-24 11:50:00,107.38,107.45,107.33,107.4,6802.0,106.8891,106.9587,106.8393,106.909,6802.0
2022-08-24 11:55:00,107.4,107.42,107.13,107.19,8718.0,106.909,106.9289,106.6402,106.6999,8718.0
2022-08-24 12:00:00,107.2,107.35,107.2,107.3,15708.0,106.7099,106.8592,106.7099,106.8094,15708.0
2022-08-24 12:05:00,107.31,107.44,107.31,107.38,8037.0,106.8194,106.9488,106.8194,106.8891,8037.0
2022-08-24 12:10:00,107.42,107.5,107.35,107.5,17783.0,106.9289,107.0085,106.8592,107.0085,17783.0
2022-08-24 12:15:00,107.52,107.67,107.17,107.17,10298.0,107.0284,107.1777,106.68,106.68,10298.0
2022-08-24 12:20:00,107.15,107.18,106.96,106.96,11416.0,106.6601,106.69,106.471,106.471,11416.0
2022-08-24 12:25:00,107.0,107.0,106.9,106.96,6454.0,106.5108,106.5108,106.4112,106.471,6454.0
2022-08-24 12:30:00,106.89,107.02,106.87,107.02,6029.0,106.4013,106.5307,106.3814,106.5307,6029.0
2022-08-24 12:35:00,107.02,107.02,106.69,106.73,7316.0,106.5307,106.5307,106.2022,106.242,7316.0
2022-08-24 12:40:00,106.78,106.78,106.47,106.58,2729.0,106.2918,106.2918,105.9832,106.0927,2729.0
2022-08-24 12:45:00,106.53,106.6,106.33,106.34,5294.0,106.0429,106.1126,105.8439,105.8538,5294.0
2022-08-24 12:50:00,106.32,106.48,106.28,106.4,4250.0,105.8339,105.9932,105.7941,105.9135,4250.0
2022-08-24 12:55:00,106.31,106.6,106.3,106.55,3453.0,105.8239,106.1126,105.814,106.0628,3453.0
2022-08-24 13:00:00,106.5,106.55,106.38,106.53,2503.0,106.0131,106.0628,105.8936,106.0429,2503.0
2022-08-24 13:05:00,106.57,106.69,106.54,106.64,2433.0,106.0828,106.2022,106.0529,106.1524,2433.0
2022-08-24 13:10:00,106.62,106.62,106.42,106.47,4424.0,106.1325,106.1325,105.9334,105.9832,4424.0
2022-08-24 13:15:00,106.5,106.56,106.41,106.49,7295.0,106.0131,106.0728,105.9235,106.0031,7295.0
2022-08-24 13:20:00,106.48,106.48,106.24,106.24,12032.0,105.9932,105.9932,105.7543,105.7543,12032.0
2022-08-24 13:25:00,106.22,106.22,106.05,106.11,41570.0,105.7344,105.7344,105.5651,105.6249,41570.0
2022-08-24 13:30:00,106.08,106.27,106.02,106.19,9130.0,105.595,105.7841,105.5353,105.7045,9130.0
2022-08-24 13:35:00,106.21,106.45,106.18,106.45,2525.0,105.7244,105.9633,105.6945,105.9633,2525.0
2022-08-24 13:40:00,106.48,106.58,106.44,106.58,5900.0,105.9932,106.0927,105.9533,106.0927,5900.0
2022-08-24 13:45:00,106.59,106.74,106.56,106.72,6364.0,106.1027,106.252,106.0728,106.2321,6364.0
2022-08-24 13:50:00,106.69,106.84,106.69,106.76,8047.0,106.2022,106.3515,106.2022,106.2719,8047.0
2022-08-24 13:55:00,106.74,106.81,106.66,106.71,4498.0,106.252,106.3217,106.1723,106.2221,4498.0
2022-08-24 14:00:00,106.73,106.94,106.63,106.91,4163.0,106.242,106.4511,106.1425,106.4212,4163.0
2022-08-24 14:05:00,106.88,107.0,106.86,106.93,8221.0,106.3913,106.5108,106.3714,106.4411,8221.0
2022-08-24 14:10:00,106.92,107.03,106.9,106.99,9682.0,106.4312,106.5407,106.4112,106.5008,9682.0
2022-08-24 14:15:00,107.0,107.0,106.84,106.88,4480.0,106.5108,106.5108,106.3515,106.3913,4480.0
2022-08-24 14:20:00,106.85,106.96,106.85,106.96,5874.0,106.3615,106.471,106.3615,106.471,5874.0
2022-08-24 14:25:00,106.95,106.96,106.86,106.92,4038.0,106.461,106.471,106.3714,106.4312,4038.0
2022-08-24 14:30:00,106.9,106.93,106.75,106.87,15828.0,106.4112,106.4411,106.2619,106.3814,15828.0
2022-08-24 14:35:00,106.88,107.02,106.86,106.96,6440.0,106.3913,106.5307,106.3714,106.471,6440.0
2022-08-24 14:40:00,107.0,107.0,106.86,106.93,9931.0,106.5108,106.5108,106.3714,106.4411,9931.0
2022-08-24 14:45:00,106.91,106.99,106.89,106.96,8934.0,106.4212,106.5008,106.4013,106.471,8934.0
2022-08-24 14:50:00,106.98,107.05,106.97,107.03,43460.0,106.4909,106.5606,106.4809,106.5407,43460.0
2022-08-24 14:55:00,107.02,107.06,106.95,107.06,18351.0,106.5307,106.5705,106.461,106.5705,18351.0
2022-08-24 15:00:00,107.07,107.18,106.96,107.05,15278.0,106.5805,106.69,106.471,106.5606,15278.0
2022-08-24 15:05:00,107.08,107.28,107.08,107.24,3705.0,106.5904,106.7895,106.5904,106.7497,3705.0
2022-08-24 15:10:00,107.25,107.25,107.1,107.19,5025.0,106.7596,106.7596,106.6103,106.6999,5025.0
2022-08-24 15:15:00,107.2,107.21,107.11,107.18,6142.0,106.7099,106.7198,106.6203,106.69,6142.0
2022-08-24 15:20:00,107.17,107.17,107.02,107.04,4472.0,106.68,106.68,106.5307,106.5506,4472.0
2022-08-24 15:25:00,107.06,107.06,106.96,107.01,6244.0,106.5705,106.5705,106.471,106.5207,6244.0
2022-08-24 15:30:00,107.02,107.18,107.02,107.15,12234.0,106.5307,106.69,106.5307,106.6601,12234.0
2022-08-24 15:35:00,107.17,107.26,107.1,107.24,10477.0,106.68,106.7696,106.6103,106.7497,10477.0
2022-08-24 15:40:00,107.25,107.39,107.21,107.39,18801.0,106.7596,106.899,106.7198,106.899,18801.0
2022-08-24 15:45:00,107.35,107.36,107.27,107.36,10815.0,106.8592,106.8691,106.7796,106.8691,10815.0
2022-08-24 15:50:00,107.34,107.36,107.07,107.12,34561.0,106.8492,106.8691,106.5805,106.6302,34561.0
2022-08-24 15:55:00,107.07,107.09,106.63,106.8,156531.0,106.5805,106.6004,106.1425,106.3117,156531.0
2022-08-25 09:30:00,108.57,108.57,107.65,108.23,25996.0,108.0736,108.0736,107.1578,107.7352,25996.0
2022-08-25 09:35:00,108.14,108.25,107.72,107.73,7235.0,107.6456,107.7551,107.2275,107.2375,7235.0
2022-08-25 09:40:00,107.89,108.07,107.72,107.82,6000.0,107.3967,107.5759,107.2275,107.327,6000.0
2022-08-25 09:45:00,107.8,108.5,107.78,107.94,9633.0,107.3071,108.0039,107.2872,107.4465,9633.0
2022-08-25 09:50:00,107.94,108.54,107.74,108.5,17548.0,107.4465,108.0437,107.2474,108.0039,17548.0
2022-08-25 09:55:00,108.45,109.05,108.34,108.9,34791.0,107.9542,108.5514,107.8447,108.4021,34791.0
2022-08-25 10:00:00,109.0,109.13,108.77,108.89,17876.0,108.5016,108.6311,108.2727,108.3921,17876.0
2022-08-25 10:05:00,108.89,109.07,108.42,108.72,15635.0,108.3921,108.5713,107.9243,108.2229,15635.0
2022-08-25 10:10:00,108.77,108.94,108.54,108.89,11449.0,108.2727,108.4419,108.0437,108.3921,11449.0
2022-08-25 10:15:00,108.87,109.0,108.65,108.82,17705.0,108.3722,108.5016,108.1532,108.3225,17705.0
2022-08-25 10:20:00,108.84,109.54,108.84,109.54,15673.0,108.3424,109.0392,108.3424,109.0392,15673.0
2022-08-25 10:25:00,109.52,109.57,109.18,109.32,12331.0,109.0193,109.069,108.6808,108.8202,12331.0
2022-08-25 10:30:00,109.33,109.35,109.1,109.23,7311.0,108.8301,108.85,108.6012,108.7306,7311.0
2022-08-25 10:35:00,109.29,109.86,109.29,109.52,18930.0,108.7903,109.3577,108.7903,109.0193,18930.0
2022-08-25 10:40:00,109.48,109.54,109.17,109.23,7914.0,108.9795,109.0392,108.6709,108.7306,7914.0
2022-08-25 10:45:00,109.23,109.37,109.13,109.3,23564.0,108.7306,108.87,108.6311,108.8003,23564.0
2022-08-25 10:50:00,109.34,109.39,109.04,109.04,3190.0,108.8401,108.8899,108.5415,108.5415,3190.0
2022-08-25 10:55:00,109.05,109.12,108.84,108.86,9080.0,108.5514,108.6211,108.3424,108.3623,9080.0
2022-08-25 11:00:00,108.85,108.92,108.69,108.87,2729.0,108.3523,108.422,108.1931,108.3722,2729.0
2022-08-25 11:05:00,108.65,108.72,108.58,108.64,6726.0,108.1532,108.2229,108.0836,108.1433,6726.0
2022-08-25 11:10:00,108.64,108.86,108.6,108.68,3500.0,108.1433,108.3623,108.1035,108.1831,3500.0
2022-08-25 11:15:00,108.62,108.62,108.24,108.35,3593.0,108.1234,108.1234,107.7451,107.8546,3593.0
2022-08-25 11:20:00,108.36,108.46,107.73,107.87,20541.0,107.8646,107.9641,107.2375,107.3768,20541.0
2022-08-25 11:25:00,107.83,107.98,107.64,107.98,12433.0,107.337,107.4863,107.1479,107.4863,12433.0
2022-08-25 11:30:00,107.99,108.08,107.79,107.92,12842.0,107.4963,107.5859,107.2972,107.4266,12842.0
2022-08-25 11:35:00,107.91,108.04,107.87,107.92,3233.0,107.4166,107.546,107.3768,107.4266,3233.0
2022-08-25 11:40:00,107.88,108.18,107.88,108.15,12783.0,107.3868,107.6854,107.3868,107.6555,12783.0
2022-08-25 11:45:00,108.18,108.21,108.04,108.21,3935.0,107.6854,107.7153,107.546,107.7153,3935.0
2022-08-25 11:50:00,108.19,108.23,108.07,108.12,2720.0,107.6953,107.7352,107.5759,107.6257,2720.0
2022-08-25 11:55:00,108.1,108.25,107.95,108.21,3468.0,107.6058,107.7551,107.4564,107.7153,3468.0
2022-08-25 12:00:00,108.23,108.24,107.97,108.24,5000.0,107.7352,107.7451,107.4764,107.7451,5000.0
2022-08-25 12:05:00,108.23,108.23,108.0,108.02,3008.0,107.7352,107.7352,107.5062,107.5261,3008.0
2022-08-25 12:10:00,108.02,108.09,107.72,107.76,5892.0,107.5261,107.5958,107.2275,107.2673,5892.0
2022-08-25 12:15:00,107.8,107.82,107.61,107.7,5845.0,107.3071,107.327,107.118,107.2076,5845.0
2022-08-25 12:20:00,107.82,107.82,107.52,107.63,11745.0,107.327,107.327,107.0284,107.1379,11745.0
2022-08-25 12:25:00,107.66,108.02,107.57,107.99,6721.0,107.1678,107.5261,107.0782,107.4963,6721.0
2022-08-25 12:30:00,107.91,108.01,107.84,107.98,3585.0,107.4166,107.5162,107.3469,107.4863,3585.0
2022-08-25 12:35:00,107.97,108.06,107.95,108.06,2950.0,107.4764,107.5659,107.4564,107.5659,2950.0
2022-08-25 12:40:00,108.02,108.02,107.85,107.97,1800.0,107.5261,107.5261,107.3569,107.4764,1800.0
2022-08-25 12:45:00,107.97,107.97,107.67,107.73,3100.0,107.4764,107.4764,107.1777,107.2375,3100.0
2022-08-25 12:50:00,107.81,108.02,107.81,108.01,2825.0,107.3171,107.5261,107.3171,107.5162,2825.0
2022-08-25 12:55:00,108.07,108.13,107.97,108.07,4166.0,107.5759,107.6356,107.4764,107.5759,4166.0
2022-08-25 13:00:00,108.16,108.2,108.0,108.15,6744.0,107.6655,107.7053,107.5062,107.6555,6744.0
2022-08-25 13:05:00,108.16,108.29,107.77,107.84,11772.0,107.6655,107.7949,107.2773,107.3469,11772.0
2022-08-25 13:10:00,107.81,107.91,107.78,107.9,4250.0,107.3171,107.4166,107.2872,107.4067,4250.0
2022-08-25 13:15:00,107.88,108.0,107.67,107.97,3265.0,107.3868,107.5062,107.1777,107.4764,3265.0
2022-08-25 13:20:00,108.01,108.21,107.97,108.07,3065.0,107.5162,107.7153,107.4764,107.5759,3065.0
2022-08-25 13:25:00,108.13,108.35,108.13,108.3,11644.0,107.6356,107.8546,107.6356,107.8048,11644.0
2022-08-25 13:30:00,108.33,108.41,108.18,108.29,10038.0,107.8347,107.9143,107.6854,107.7949,10038.0
2022-08-25 13:35:00,108.3,108.44,108.22,108.44,16294.0,107.8048,107.9442,107.7252,107.9442,16294.0
2022-08-25 13:40:00,108.4,108.43,108.28,108.3,4409.0,107.9044,107.9343,107.7849,107.8048,4409.0
2022-08-25 13:45:00,108.38,108.44,108.32,108.36,1895.0,107.8845,107.9442,107.8248,107.8646,1895.0
2022-08-25 13:50:00,108.32,108.36,108.28,108.33,3006.0,107.8248,107.8646,107.7849,107.8347,3006.0
2022-08-25 13:55:00,108.27,108.3,108.17,108.17,2462.0,107.775,107.8048,107.6754,107.6754,2462.0
2022-08-25 14:00:00,108.17,108.29,108.09,108.09,5619.0,107.6754,107.7949,107.5958,107.5958,5619.0
2022-08-25 14:05:00,108.09,108.29,108.04,108.05,4964.0,107.5958,107.7949,107.546,107.556,4964.0
2022-08-25 14:10:00,108.04,108.22,108.01,108.14,4406.0,107.546,107.7252,107.5162,107.6456,4406.0
2022-08-25 14:15:00,108.12,108.2,108.08,108.1,3799.0,107.6257,107.7053,107.5859,107.6058,3799.0
2022-08-25 14:20:00,108.1,108.14,108.01,108.1,3700.0,107.6058,107.6456,107.5162,107.6058,3700.0
2022-08-25 14:25:00,108.1,108.29,108.06,108.29,8220.0,107.6058,107.7949,107.5659,107.7949,8220.0
2022-08-25 14:30:00,108.29,108.3,108.17,108.26,6243.0,107.7949,107.8048,107.6754,107.765,6243.0
2022-08-25 14:35:00,108.21,108.23,108.04,108.12,7853.0,107.7153,107.7352,107.546,107.6257,7853.0
2022-08-25 14:40:00,108.13,108.13,107.93,107.99,7099.0,107.6356,107.6356,107.4365,107.4963,7099.0
2022-08-25 14:45:00,108.03,108.11,107.97,108.07,7052.0,107.5361,107.6157,107.4764,107.5759,7052.0
2022-08-25 14:50:00,108.04,108.14,107.87,108.14,8447.0,107.546,107.6456,107.3768,107.6456,8447.0
2022-08-25 14:55:00,108.15,108.26,108.12,108.2,13262.0,107.6555,107.765,107.6257,107.7053,13262.0
2022-08-25 15:00:00,108.2,108.26,108.13,108.25,13852.0,107.7053,107.765,107.6356,107.7551,13852.0
2022-08-25 15:05:00,108.26,108.29,107.99,108.08,16414.0,107.765,107.7949,107.4963,107.5859,16414.0
2022-08-25 15:10:00,108.04,108.12,107.99,108.11,8934.0,107.546,107.6257,107.4963,107.6157,8934.0
2022-08-25 15:15:00,108.1,108.17,108.03,108.16,15124.0,107.6058,107.6754,107.5361,107.6655,15124.0
2022-08-25 15:20:00,108.18,108.2,108.07,108.2,15250.0,107.6854,107.7053,107.5759,107.7053,15250.0
2022-08-25 15:25:00,108.21,108.21,108.06,108.18,11311.0,107.7153,107.7153,107.5659,107.6854,11311.0
2022-08-25 15:30:00,108.17,108.2,108.08,108.16,15149.0,107.6754,107.7053,107.5859,107.6655,15149.0
2022-08-25 15:35:00,108.23,108.42,108.18,108.41,14181.0,107.7352,107.9243,107.6854,107.9143,14181.0
2022-08-25 15:40:00,108.41,108.42,108.3,108.38,20949.0,107.9143,107.9243,107.8048,107.8845,20949.0
2022-08-25 15:45:00,108.38,108.38,108.21,108.21,44046.0,107.8845,107.8845,107.7153,107.7153,44046.0
2022-08-25 15:50:00,108.22,108.25,108.07,108.11,82482.0,107.7252,107.7551,107.5759,107.6157,82482.0
2022-08-25 15:55:00,108.1,108.43,108.03,108.43,104119.0,107.6058,107.9343,107.5361,107.9343,104119.0
2022-08-26 09:30:00,108.81,109.49,108.0,109.26,30030.0,108.3125,108.9894,107.5062,108.7605,30030.0
2022-08-26 09:35:00,109.03,109.03,108.62,108.73,3425.0,108.5315,108.5315,108.1234,108.2329,3425.0
2022-08-26 09:40:00,108.72,108.81,108.32,108.43,9036.0,108.2229,108.3125,107.8248,107.9343,9036.0
2022-08-26 09:45:00,108.32,109.0,108.32,108.69,27651.0,107.8248,108.5016,107.8248,108.1931,27651.0
2022-08-26 09:50:00,108.68,109.0,108.2,108.88,35536.0,108.1831,108.5016,107.7053,108.3822,35536.0
2022-08-26 09:55:00,108.88,109.1,108.8,108.92,8973.0,108.3822,108.6012,108.3026,108.422,8973.0
2022-08-26 10:00:00,108.85,108.85,107.62,107.7,28417.0,108.3523,108.3523,107.128,107.2076,28417.0
2022-08-26 10:05:00,107.7,109.23,107.66,109.02,50850.0,107.2076,108.7306,107.1678,108.5216,50850.0
2022-08-26 10:10:00,109.0,109.25,108.65,108.73,11175.0,108.5016,108.7505,108.1532,108.2329,11175.0
2022-08-26 10:15:00,108.81,108.86,108.38,108.48,3000.0,108.3125,108.3623,107.8845,107.984,3000.0
2022-08-26 10:20:00,108.39,108.39,107.6,107.6,5573.0,107.8944,107.8944,107.108,107.108,5573.0
2022-08-26 10:25:00,107.82,107.85,106.84,106.87,10991.0,107.327,107.3569,106.3515,106.3814,10991.0
2022-08-26 10:30:00,106.79,106.92,106.38,106.64,10287.0,106.3017,106.4312,105.8936,106.1524,10287.0
2022-08-26 10:35:00,106.56,106.63,105.94,105.97,18602.0,106.0728,106.1425,105.4556,105.4855,18602.0
2022-08-26 10:40:00,106.02,106.74,106.01,106.64,12526.0,105.5353,106.252,105.5253,106.1524,12526.0
2022-08-26 10:45:00,106.55,106.89,106.42,106.84,4291.0,106.0628,106.4013,105.9334,106.3515,4291.0
2022-08-26 10:50:00,106.81,106.84,106.35,106.41,14513.0,106.3217,106.3515,105.8638,105.9235,14513.0
2022-08-26 10:55:00,106.41,106.5,106.2,106.25,4207.0,105.9235,106.0131,105.7144,105.7642,4207.0
2022-08-26 11:00:00,106.12,106.37,105.88,105.96,19887.0,105.6348,105.8837,105.3959,105.4755,19887.0
2022-08-26 11:05:00,105.91,106.32,105.9,105.98,15961.0,105.4258,105.8339,105.4158,105.4955,15961.0
2022-08-26 11:10:00,105.87,106.05,105.78,106.02,6094.0,105.386,105.5651,105.2964,105.5353,6094.0
2022-08-26 11:15:00,106.0,106.03,105.43,105.5,6575.0,105.5154,105.5452,104.948,105.0176,6575.0
2022-08-26 11:20:00,105.54,105.74,105.36,105.71,8285.0,105.0575,105.2565,104.8783,105.2267,8285.0
2022-08-26 11:25:00,105.7,105.85,105.6,105.67,9135.0,105.2167,105.366,105.1172,105.1869,9135.0
2022-08-26 11:30:00,105.67,105.88,105.62,105.71,9825.0,105.1869,105.3959,105.1371,105.2267,9825.0
2022-08-26 11:35:00,105.68,105.8,105.54,105.54,1810.0,105.1968,105.3163,105.0575,105.0575,1810.0
2022-08-26 11:40:00,105.58,105.67,105.42,105.51,6174.0,105.0973,105.1869,104.938,105.0276,6174.0
2022-08-26 11:45:00,105.55,105.77,105.45,105.67,6100.0,105.0674,105.2864,104.9679,105.1869,6100.0
2022-08-26 11:50:00,105.7,105.79,105.47,105.75,4700.0,105.2167,105.3063,104.9878,105.2665,4700.0
2022-08-26 11:55:00,105.75,105.75,105.42,105.45,7170.0,105.2665,105.2665,104.938,104.9679,7170.0
2022-08-26 12:00:00,105.45,105.47,105.11,105.13,5013.0,104.9679,104.9878,104.6294,104.6493,5013.0
2022-08-26 12:05:00,105.15,105.23,105.02,105.15,8809.0,104.6692,104.7489,104.5398,104.6692,8809.0
2022-08-26 12:10:00,105.14,105.27,104.96,105.2,11910.0,104.6593,104.7887,104.4801,104.719,11910.0
2022-08-26 12:15:00,105.19,105.22,104.83,104.89,11502.0,104.7091,104.7389,104.3507,104.4104,11502.0
2022-08-26 12:20:00,104.9,104.9,104.68,104.71,8972.0,104.4204,104.4204,104.2014,104.2313,8972.0
2022-08-26 12:25:00,104.69,104.8,104.61,104.8,9661.0,104.2114,104.3208,104.1317,104.3208,9661.0
2022-08-26 12:30:00,104.79,104.79,104.5,104.54,6100.0,104.3109,104.3109,104.0222,104.062,6100.0
2022-08-26 12:35:00,104.54,104.71,104.5,104.63,12613.0,104.062,104.2313,104.0222,104.1516,12613.0
2022-08-26 12:40:00,104.63,104.84,104.6,104.72,10566.0,104.1516,104.3607,104.1218,104.2412,10566.0
2022-08-26 12:45:00,104.59,104.91,104.57,104.91,6300.0,104.1118,104.4303,104.0919,104.4303,6300.0
2022-08-26 12:50:00,104.89,104.91,104.72,104.75,9453.0,104.4104,104.4303,104.2412,104.2711,9453.0
2022-08-26 12:55:00,104.76,104.89,104.73,104.86,6793.0,104.281,104.4104,104.2512,104.3806,6793.0
2022-08-26 13:00:00,104.82,104.87,104.64,104.73,3621.0,104.3408,104.3905,104.1616,104.2512,3621.0
2022-08-26 13:05:00,104.7,104.93,104.7,104.91,3200.0,104.2213,104.4503,104.2213,104.4303,3200.0
2022-08-26 13:10:00,104.89,104.99,104.72,104.81,2600.0,104.4104,104.51,104.2412,104.3308,2600.0
2022-08-26 13:15:00,104.78,104.89,104.61,104.7,6386.0,104.3009,104.4104,104.1317,104.2213,6386.0
2022-08-26 13:20:00,104.7,104.79,104.69,104.77,8675.0,104.2213,104.3109,104.2114,104.291,8675.0
2022-08-26 13:25:00,104.79,104.83,104.67,104.72,4077.0,104.3109,104.3507,104.1914,104.2412,4077.0
2022-08-26 13:30:00,104.72,104.75,104.51,104.58,5936.0,104.2412,104.2711,104.0322,104.1019,5936.0
2022-08-26 13:35:00,104.62,104.66,104.53,104.66,6930.0,104.1417,104.1815,104.0521,104.1815,6930.0
2022-08-26 13:40:00,104.64,104.69,104.47,104.49,5737.0,104.1616,104.2114,103.9924,104.0123,5737.0
2022-08-26 13:45:00,104.48,104.68,104.48,104.66,12100.0,104.0023,104.2014,104.0023,104.1815,12100.0
2022-08-26 13:50:00,104.64,104.64,104.45,104.61,2882.0,104.1616,104.1616,103.9724,104.1317,2882.0
2022-08-26 13:55:00,104.64,104.66,104.53,104.63,2810.0,104.1616,104.1815,104.0521,104.1516,2810.0
2022-08-26 14:00:00,104.68,104.74,104.55,104.56,4225.0,104.2014,104.2611,104.072,104.0819,4225.0
2022-08-26 14:05:00,104.56,104.63,104.48,104.53,3290.0,104.0819,104.1516,104.0023,104.0521,3290.0
2022-08-26 14:10:00,104.53,104.57,104.44,104.52,2765.0,104.0521,104.0919,103.9625,104.0421,2765.0
2022-08-26 14:15:00,104.51,104.51,104.25,104.33,5575.0,104.0322,104.0322,103.7734,103.853,5575.0
2022-08-26 14:20:00,104.4,104.53,104.38,104.49,5051.0,103.9227,104.0521,103.9028,104.0123,5051.0
2022-08-26 14:25:00,104.49,104.57,104.44,104.52,3400.0,104.0123,104.0919,103.9625,104.0421,3400.0
2022-08-26 14:30:00,104.53,104.53,104.38,104.42,7674.0,104.0521,104.0521,103.9028,103.9426,7674.0
2022-08-26 14:35:00,104.43,104.45,104.24,104.28,3800.0,103.9525,103.9724,103.7634,103.8032,3800.0
2022-08-26 14:40:00,104.31,104.39,104.25,104.34,4633.0,103.8331,103.9127,103.7734,103.863,4633.0
2022-08-26 14:45:00,104.32,104.4,104.28,104.34,6432.0,103.843,103.9227,103.8032,103.863,6432.0
2022-08-26 14:50:00,104.36,104.36,104.18,104.28,5305.0,103.8829,103.8829,103.7037,103.8032,5305.0
2022-08-26 14:55:00,104.3,104.3,104.18,104.27,4061.0,103.8231,103.8231,103.7037,103.7933,4061.0
2022-08-26 15:00:00,104.29,104.39,104.27,104.3,4108.0,103.8132,103.9127,103.7933,103.8231,4108.0
2022-08-26 15:05:00,104.32,104.37,104.01,104.05,5542.0,103.843,103.8928,103.5345,103.5743,5542.0
2022-08-26 15:10:00,104.03,104.09,103.87,103.98,10809.0,103.5544,103.6141,103.3951,103.5046,10809.0
2022-08-26 15:15:00,103.99,104.16,103.98,104.03,5168.0,103.5146,103.6838,103.5046,103.5544,5168.0
2022-08-26 15:20:00,104.05,104.07,103.93,104.01,4961.0,103.5743,103.5942,103.4548,103.5345,4961.0
2022-08-26 15:25:00,104.01,104.16,103.96,104.11,6488.0,103.5345,103.6838,103.4847,103.634,6488.0
2022-08-26 15:30:00,104.1,104.1,103.89,103.89,7266.0,103.624,103.624,103.415,103.415,7266.0
2022-08-26 15:35:00,103.92,103.92,103.69,103.71,12514.0,103.4449,103.4449,103.2159,103.2358,12514.0
2022-08-26 15:40:00,103.72,103.75,103.51,103.6,20226.0,103.2458,103.2756,103.0367,103.1263,20226.0
2022-08-26 15:45:00,103.61,103.69,103.46,103.58,14018.0,103.1363,103.2159,102.987,103.1064,14018.0
2022-08-26 15:50:00,103.56,103.6,103.36,103.45,29094.0,103.0865,103.1263,102.8874,102.977,29094.0
2022-08-26 15:55:00,103.42,103.63,103.25,103.41,80009.0,102.9472,103.1562,102.7779,102.9372,80009.0
2022-08-29 09:30:00,101.35,102.8,101.23,102.77,81883.0,100.8866,102.33,100.7672,102.3001,81883.0
2022-08-29 09:35:00,102.78,103.29,102.49,103.09,31832.0,102.3101,102.8178,102.0214,102.6187,31832.0
2022-08-29 09:40:00,103.1,103.28,102.57,102.85,20186.0,102.6286,102.8078,102.101,102.3798,20186.0
2022-08-29 09:45:00,102.8,102.97,102.37,102.5,16481.0,102.33,102.4992,101.902,102.0314,16481.0
2022-08-29 09:50:00,102.55,103.09,102.49,102.72,19562.0,102.0811,102.6187,102.0214,102.2504,19562.0
2022-08-29 09:55:00,102.8,102.98,102.52,102.52,9348.0,102.33,102.5092,102.0513,102.0513,9348.0
2022-08-29 10:00:00,102.69,102.78,102.31,102.44,14392.0,102.2205,102.3101,101.8422,101.9716,14392.0
2022-08-29 10:05:00,102.38,102.81,102.35,102.78,10875.0,101.9119,102.3399,101.882,102.3101,10875.0
2022-08-29 10:10:00,102.78,103.16,102.7,102.79,7462.0,102.3101,102.6883,102.2304,102.32,7462.0
2022-08-29 10:15:00,102.94,103.61,102.94,103.32,14151.0,102.4694,103.1363,102.4694,102.8476,14151.0
2022-08-29 10:20:00,103.4,103.4,103.07,103.18,15362.0,102.9272,102.9272,102.5988,102.7083,15362.0
2022-08-29 10:25:00,103.18,103.21,102.86,102.95,8398.0,102.7083,102.7381,102.3897,102.4793,8398.0
2022-08-29 10:30:00,102.99,103.25,102.62,102.83,14906.0,102.5191,102.7779,102.1508,102.3599,14906.0
2022-08-29 10:35:00,102.75,102.87,102.68,102.69,3032.0,102.2802,102.3997,102.2105,102.2205,3032.0
2022-08-29 10:40:00,102.59,102.99,102.54,102.99,3387.0,102.121,102.5191,102.0712,102.5191,3387.0
2022-08-29 10:45:00,103.01,103.02,102.73,102.79,5671.0,102.539,102.549,102.2603,102.32,5671.0
2022-08-29 10:50:00,102.78,102.96,102.6,102.6,9834.0,102.3101,102.4893,102.1309,102.1309,9834.0
2022-08-29 10:55:00,102.58,102.6,102.45,102.47,5227.0,102.111,102.1309,101.9816,102.0015,5227.0
2022-08-29 11:00:00,102.45,102.7,102.44,102.58,23191.0,101.9816,102.2304,101.9716,102.111,23191.0
2022-08-29 11:05:00,102.57,102.6,102.29,102.6,5366.0,102.101,102.1309,101.8223,102.1309,5366.0
2022-08-29 11:10:00,102.61,102.61,102.3,102.35,11180.0,102.1409,102.1409,101.8323,101.882,11180.0
2022-08-29 11:15:00,102.36,102.61,102.34,102.54,6792.0,101.892,102.1409,101.8721,102.0712,6792.0
2022-08-29 11:20:00,102.53,102.89,102.53,102.77,19699.0,102.0612,102.4196,102.0612,102.3001,19699.0
2022-08-29 11:25:00,102.82,102.96,102.71,102.82,7739.0,102.3499,102.4893,102.2404,102.3499,7739.0
2022-08-29 11:30:00,102.85,103.05,102.55,102.92,13323.0,102.3798,102.5788,102.0811,102.4494,13323.0
2022-08-29 11:35:00,102.89,103.14,102.78,102.84,7824.0,102.4196,102.6684,102.3101,102.3698,7824.0
2022-08-29 11:40:00,102.85,102.91,102.66,102.66,7528.0,102.3798,102.4395,102.1906,102.1906,7528.0
2022-08-29 11:45:00,102.7,103.15,102.7,103.15,7836.0,102.2304,102.6784,102.2304,102.6784,7836.0
2022-08-29 11:50:00,103.12,103.3,103.11,103.22,5616.0,102.6485,102.8277,102.6386,102.7481,5616.0
2022-08-29 11:55:00,103.3,103.52,103.3,103.52,5483.0,102.8277,103.0467,102.8277,103.0467,5483.0
2022-08-29 12:00:00,103.53,103.74,103.44,103.69,6084.0,103.0567,103.2657,102.9671,103.2159,6084.0
2022-08-29 12:05:00,103.75,103.82,103.68,103.76,5509.0,103.2756,103.3453,103.206,103.2856,5509.0
2022-08-29 12:10:00,103.72,103.87,103.64,103.77,3682.0,103.2458,103.3951,103.1662,103.2956,3682.0
2022-08-29 12:15:00,103.75,104.09,103.73,104.0,6626.0,103.2756,103.6141,103.2557,103.5245,6626.0
2022-08-29 12:20:00,103.97,103.97,103.84,103.84,4724.0,103.4946,103.4946,103.3652,103.3652,4724.0
2022-08-29 12:25:00,103.87,103.99,103.79,103.87,5597.0,103.3951,103.5146,103.3155,103.3951,5597.0
2022-08-29 12:30:00,103.9,103.91,103.65,103.68,7194.0,103.425,103.4349,103.1761,103.206,7194.0
2022-08-29 12:35:00,103.69,103.78,103.57,103.75,6148.0,103.2159,103.3055,103.0965,103.2756,6148.0
2022-08-29 12:40:00,103.74,103.86,103.69,103.76,6955.0,103.2657,103.3851,103.2159,103.2856,6955.0
2022-08-29 12:45:00,103.77,104.22,103.76,104.18,5882.0,103.2956,103.7435,103.2856,103.7037,5882.0
2022-08-29 12:50:00,104.17,104.21,104.07,104.18,6530.0,103.6937,103.7335,103.5942,103.7037,6530.0
2022-08-29 12:55:00,104.11,104.14,104.01,104.06,4680.0,103.634,103.6639,103.5345,103.5842,4680.0
2022-08-29 13:00:00,104.12,104.32,104.09,104.22,9824.0,103.644,103.843,103.6141,103.7435,9824.0
2022-08-29 13:05:00,104.17,104.24,104.14,104.19,7907.0,103.6937,103.7634,103.6639,103.7136,7907.0
2022-08-29 13:10:00,104.2,104.24,104.01,104.24,5390.0,103.7236,103.7634,103.5345,103.7634,5390.0
2022-08-29 13:15:00,104.13,104.13,103.82,103.88,4787.0,103.6539,103.6539,103.3453,103.4051,4787.0
2022-08-29 13:20:00,103.95,104.02,103.91,104.02,8500.0,103.4747,103.5444,103.4349,103.5444,8500.0
2022-08-29 13:25:00,104.03,104.13,103.93,104.11,4715.0,103.5544,103.6539,103.4548,103.634,4715.0
2022-08-29 13:30:00,104.09,104.24,104.07,104.24,5953.0,103.6141,103.7634,103.5942,103.7634,5953.0
2022-08-29 13:35:00,104.22,104.24,104.14,104.16,9774.0,103.7435,103.7634,103.6639,103.6838,9774.0
2022-08-29 13:40:00,104.17,104.48,104.16,104.43,6718.0,103.6937,104.0023,103.6838,103.9525,6718.0
2022-08-29 13:45:00,104.47,104.54,104.21,104.23,8984.0,103.9924,104.062,103.7335,103.7535,8984.0
2022-08-29 13:50:00,104.21,104.36,104.15,104.32,6493.0,103.7335,103.8829,103.6738,103.843,6493.0
2022-08-29 13:55:00,104.34,104.48,104.32,104.41,4819.0,103.863,104.0023,103.843,103.9326,4819.0
2022-08-29 14:00:00,104.41,104.41,104.21,104.21,6924.0,103.9326,103.9326,103.7335,103.7335,6924.0
2022-08-29 14:05:00,104.23,104.37,104.18,104.25,6571.0,103.7535,103.8928,103.7037,103.7734,6571.0
2022-08-29 14:10:00,104.22,104.32,104.15,104.17,5229.0,103.7435,103.843,103.6738,103.6937,5229.0
2022-08-29 14:15:00,104.19,104.22,103.87,103.99,11373.0,103.7136,103.7435,103.3951,103.5146,11373.0
2022-08-29 14:20:00,103.95,104.0,103.8,103.89,12311.0,103.4747,103.5245,103.3254,103.415,12311.0
2022-08-29 14:25:00,103.91,104.16,103.91,104.1,7500.0,103.4349,103.6838,103.4349,103.624,7500.0
2022-08-29 14:30:00,104.09,104.22,104.03,104.18,9378.0,103.6141,103.7435,103.5544,103.7037,9378.0
2022-08-29 14:35:00,104.17,104.23,104.0,104.02,11411.0,103.6937,103.7535,103.5245,103.5444,11411.0
2022-08-29 14:40:00,104.0,104.13,104.0,104.09,7700.0,103.5245,103.6539,103.5245,103.6141,7700.0
2022-08-29 14:45:00,104.05,104.1,103.97,104.01,7652.0,103.5743,103.624,103.4946,103.5345,7652.0
2022-08-29 14:50:00,103.99,104.08,103.95,104.02,7409.0,103.5146,103.6041,103.4747,103.5444,7409.0
2022-08-29 14:55:00,104.0,104.1,103.84,104.1,11829.0,103.5245,103.624,103.3652,103.624,11829.0
2022-08-29 15:00:00,104.1,104.18,104.06,104.15,17997.0,103.624,103.7037,103.5842,103.6738,17997.0
2022-08-29 15:05:00,104.18,104.22,104.01,104.05,7241.0,103.7037,103.7435,103.5345,103.5743,7241.0
2022-08-29 15:10:00,104.07,104.16,103.95,104.06,28287.0,103.5942,103.6838,103.4747,103.5842,28287.0
2022-08-29 15:15:00,104.06,104.13,103.97,104.03,9715.0,103.5842,103.6539,103.4946,103.5544,9715.0
2022-08-29 15:20:00,104.02,104.12,104.0,104.12,7027.0,103.5444,103.644,103.5245,103.644,7027.0
2022-08-29 15:25:00,104.09,104.12,104.0,104.06,7548.0,103.6141,103.644,103.5245,103.5842,7548.0
2022-08-29 15:30:00,104.05,104.12,103.84,104.07,13272.0,103.5743,103.644,103.3652,103.5942,13272.0
2022-08-29 15:35:00,104.07,104.21,104.05,104.17,17572.0,103.5942,103.7335,103.5743,103.6937,17572.0
2022-08-29 15:40:00,104.16,104.18,103.98,104.13,17804.0,103.6838,103.7037,103.5046,103.6539,17804.0
2022-08-29 15:45:00,104.13,104.14,103.77,103.85,26737.0,103.6539,103.6639,103.2956,103.3752,26737.0
2022-08-29 15:50:00,103.84,104.04,103.67,103.78,47858.0,103.3652,103.5643,103.196,103.3055,47858.0
2022-08-29 15:55:00,103.76,103.76,103.24,103.32,147525.0,103.2856,103.2856,102.768,102.8476,147525.0
2022-08-30 09:30:00,104.69,105.81,104.6,105.6,33954.0,104.2114,105.3262,104.1218,105.1172,33954.0
2022-08-30 09:35:00,105.59,106.05,105.41,105.71,8745.0,105.1072,105.5651,104.9281,105.2267,8745.0
2022-08-30 09:40:00,105.78,105.79,104.76,104.76,17659.0,105.2964,105.3063,104.281,104.281,17659.0
2022-08-30 09:45:00,104.78,104.98,104.61,104.8,5882.0,104.3009,104.5,104.1317,104.3208,5882.0
2022-08-30 09:50:00,104.61,104.62,104.17,104.42,15740.0,104.1317,104.1417,103.6937,103.9426,15740.0
2022-08-30 09:55:00,104.4,104.6,103.97,103.97,22434.0,103.9227,104.1218,103.4946,103.4946,22434.0
2022-08-30 10:00:00,104.03,104.28,103.86,103.95,6052.0,103.5544,103.8032,103.3851,103.4747,6052.0
2022-08-30 10:05:00,103.87,103.87,103.2,103.28,5052.0,103.3951,103.3951,102.7282,102.8078,5052.0
2022-08-30 10:10:00,103.32,103.84,103.3,103.72,13513.0,102.8476,103.3652,102.8277,103.2458,13513.0
2022-08-30 10:15:00,103.81,103.83,103.61,103.81,4582.0,103.3354,103.3553,103.1363,103.3354,4582.0
2022-08-30 10:20:00,103.94,103.99,103.37,103.37,2938.0,103.4648,103.5146,102.8974,102.8974,2938.0
2022-08-30 10:25:00,103.35,103.67,103.35,103.59,2508.0,102.8775,103.196,102.8775,103.1164,2508.0
2022-08-30 10:30:00,103.5,103.5,102.8,102.9,7353.0,103.0268,103.0268,102.33,102.4295,7353.0
2022-08-30 10:35:00,102.72,102.78,102.44,102.76,6882.0,102.2504,102.3101,101.9716,102.2902,6882.0
2022-08-30 10:40:00,102.69,102.73,102.27,102.33,82305.0,102.2205,102.2603,101.8024,101.8621,82305.0
2022-08-30 10:45:00,102.3,102.33,101.93,101.97,80565.0,101.8323,101.8621,101.464,101.5038,80565.0
2022-08-30 10:50:00,102.0,102.35,101.83,102.29,47983.0,101.5336,101.882,101.3644,101.8223,47983.0
2022-08-30 10:55:00,102.38,102.65,102.38,102.65,7116.0,101.9119,102.1807,101.9119,102.1807,7116.0
2022-08-30 11:00:00,102.64,102.71,102.33,102.49,9394.0,102.1707,102.2404,101.8621,102.0214,9394.0
2022-08-30 11:05:00,102.55,102.64,102.41,102.43,5148.0,102.0811,102.1707,101.9418,101.9617,5148.0
2022-08-30 11:10:00,102.42,102.45,101.96,102.2,10373.0,101.9517,101.9816,101.4938,101.7327,10373.0
2022-08-30 11:15:00,102.18,102.5,102.14,102.48,7224.0,101.7128,102.0314,101.673,102.0115,7224.0
2022-08-30 11:20:00,102.43,102.43,101.98,102.15,11509.0,101.9617,101.9617,101.5137,101.683,11509.0
2022-08-30 11:25:00,102.0,102.39,101.98,102.05,14134.0,101.5336,101.9219,101.5137,101.5834,14134.0
2022-08-30 11:30:00,102.01,102.52,101.98,102.49,8906.0,101.5436,102.0513,101.5137,102.0214,8906.0
2022-08-30 11:35:00,102.5,102.5,102.21,102.28,6291.0,102.0314,102.0314,101.7427,101.8124,6291.0
2022-08-30 11:40:00,102.24,102.39,102.05,102.33,8936.0,101.7726,101.9219,101.5834,101.8621,8936.0
2022-08-30 11:45:00,102.32,102.37,102.22,102.26,5530.0,101.8522,101.902,101.7526,101.7925,5530.0
2022-08-30 11:50:00,102.27,102.57,102.22,102.53,5342.0,101.8024,102.101,101.7526,102.0612,5342.0
2022-08-30 11:55:00,102.53,102.75,102.53,102.56,9543.0,102.0612,102.2802,102.0612,102.0911,9543.0
2022-08-30 12:00:00,102.58,102.79,102.46,102.59,9322.0,102.111,102.32,101.9915,102.121,9322.0
2022-08-30 12:05:00,102.58,102.78,102.56,102.59,5534.0,102.111,102.3101,102.0911,102.121,5534.0
2022-08-30 12:10:00,102.59,102.79,102.52,102.79,4925.0,102.121,102.32,102.0513,102.32,4925.0
2022-08-30 12:15:00,102.82,103.05,102.78,102.86,16777.0,102.3499,102.5788,102.3101,102.3897,16777.0
2022-08-30 12:20:00,102.83,102.9,102.77,102.83,6174.0,102.3599,102.4295,102.3001,102.3599,6174.0
2022-08-30 12:25:00,102.81,102.85,102.55,102.82,4068.0,102.3399,102.3798,102.0811,102.3499,4068.0
2022-08-30 12:30:00,102.82,102.82,102.59,102.62,3717.0,102.3499,102.3499,102.121,102.1508,3717.0
2022-08-30 12:35:00,102.61,102.77,102.54,102.76,5132.0,102.1409,102.3001,102.0712,102.2902,5132.0
2022-08-30 12:40:00,102.78,102.78,102.53,102.55,6675.0,102.3101,102.3101,102.0612,102.0811,6675.0
2022-08-30 12:45:00,102.52,102.71,102.36,102.59,10109.0,102.0513,102.2404,101.892,102.121,10109.0
2022-08-30 12:50:00,102.58,102.75,102.57,102.75,6568.0,102.111,102.2802,102.101,102.2802,6568.0
2022-08-30 12:55:00,102.74,102.84,102.49,102.55,6567.0,102.2703,102.3698,102.0214,102.0811,6567.0
2022-08-30 13:00:00,102.55,102.59,102.45,102.49,4826.0,102.0811,102.121,101.9816,102.0214,4826.0
2022-08-30 13:05:00,102.51,102.68,102.33,102.43,6858.0,102.0413,102.2105,101.8621,101.9617,6858.0
2022-08-30 13:10:00,102.48,102.55,102.26,102.29,4719.0,102.0115,102.0811,101.7925,101.8223,4719.0
2022-08-30 13:15:00,102.26,102.42,102.24,102.24,3797.0,101.7925,101.9517,101.7726,101.7726,3797.0
2022-08-30 13:20:00,102.29,102.29,102.11,102.18,2730.0,101.8223,101.8223,101.6431,101.7128,2730.0
2022-08-30 13:25:00,102.21,102.39,102.17,102.34,9002.0,101.7427,101.9219,101.7029,101.8721,9002.0
2022-08-30 13:30:00,102.3,102.49,102.22,102.26,5214.0,101.8323,102.0214,101.7526,101.7925,5214.0
2022-08-30 13:35:00,102.22,102.25,102.12,102.25,5991.0,101.7526,101.7825,101.6531,101.7825,5991.0
2022-08-30 13:40:00,102.28,102.36,102.07,102.11,5146.0,101.8124,101.892,101.6033,101.6431,5146.0
2022-08-30 13:45:00,102.07,102.31,101.97,102.3,30335.0,101.6033,101.8422,101.5038,101.8323,30335.0
2022-08-30 13:50:00,102.29,102.35,102.16,102.31,4819.0,101.8223,101.882,101.6929,101.8422,4819.0
2022-08-30 13:55:00,102.29,102.32,102.04,102.1,5820.0,101.8223,101.8522,101.5735,101.6332,5820.0
2022-08-30 14:00:00,102.07,102.22,101.94,102.22,6351.0,101.6033,101.7526,101.4739,101.7526,6351.0
2022-08-30 14:05:00,102.2,102.35,102.14,102.22,6342.0,101.7327,101.882,101.673,101.7526,6342.0
2022-08-30 14:10:00,102.21,102.42,102.21,102.36,4494.0,101.7427,101.9517,101.7427,101.892,4494.0
2022-08-30 14:15:00,102.39,102.55,102.32,102.41,6561.0,101.9219,102.0811,101.8522,101.9418,6561.0
2022-08-30 14:20:00,102.41,102.47,102.25,102.39,5121.0,101.9418,102.0015,101.7825,101.9219,5121.0
2022-08-30 14:25:00,102.39,102.39,102.16,102.28,5168.0,101.9219,101.9219,101.6929,101.8124,5168.0
2022-08-30 14:30:00,102.25,102.54,102.25,102.43,11462.0,101.7825,102.0712,101.7825,101.9617,11462.0
2022-08-30 14:35:00,102.43,102.55,102.3,102.5,9792.0,101.9617,102.0811,101.8323,102.0314,9792.0
2022-08-30 14:40:00,102.55,102.55,102.2,102.22,7324.0,102.0811,102.0811,101.7327,101.7526,7324.0
2022-08-30 14:45:00,102.2,102.37,102.2,102.36,12514.0,101.7327,101.902,101.7327,101.892,12514.0
2022-08-30 14:50:00,102.4,102.46,102.26,102.34,9978.0,101.9318,101.9915,101.7925,101.8721,9978.0
2022-08-30 14:55:00,102.32,102.59,102.25,102.4,12326.0,101.8522,102.121,101.7825,101.9318,12326.0
2022-08-30 15:00:00,102.41,102.87,102.38,102.71,7542.0,101.9418,102.3997,101.9119,102.2404,7542.0
2022-08-30 15:05:00,102.72,103.0,102.72,102.9,20276.0,102.2504,102.5291,102.2504,102.4295,20276.0
2022-08-30 15:10:00,102.86,102.99,102.85,102.97,9572.0,102.3897,102.5191,102.3798,102.4992,9572.0
2022-08-30 15:15:00,102.96,103.02,102.75,102.93,8625.0,102.4893,102.549,102.2802,102.4594,8625.0
2022-08-30 15:20:00,102.91,103.04,102.72,102.99,9304.0,102.4395,102.5689,102.2504,102.5191,9304.0
2022-08-30 15:25:00,102.99,102.99,102.72,102.72,8303.0,102.5191,102.5191,102.2504,102.2504,8303.0
2022-08-30 15:30:00,102.79,102.8,102.37,102.46,14081.0,102.32,102.33,101.902,101.9915,14081.0
2022-08-30 15:35:00,102.47,102.69,102.43,102.67,21293.0,102.0015,102.2205,101.9617,102.2006,21293.0
2022-08-30 15:40:00,102.67,102.9,102.61,102.63,31558.0,102.2006,102.4295,102.1409,102.1608,31558.0
2022-08-30 15:45:00,102.63,102.65,102.22,102.27,27842.0,102.1608,102.1807,101.7526,101.8024,27842.0
2022-08-30 15:50:00,102.28,102.35,102.2,102.26,91915.0,101.8124,101.882,101.7327,101.7925,91915.0
2022-08-30 15:55:00,102.26,102.79,102.25,102.65,73388.0,101.7925,102.32,101.7825,102.1807,73388.0
2022-08-31 09:30:00,104.02,104.02,103.01,103.6,35606.0,103.5444,103.5444,102.539,103.1263,35606.0
2022-08-31 09:35:00,103.48,103.97,103.32,103.85,8557.0,103.0069,103.4946,102.8476,103.3752,8557.0
2022-08-31 09:40:00,103.98,104.51,103.75,104.51,5838.0,103.5046,104.0322,103.2756,104.0322,5838.0
2022-08-31 09:45:00,104.58,105.13,104.45,104.8,15531.0,104.1019,104.6493,103.9724,104.3208,15531.0
2022-08-31 09:50:00,104.97,105.19,104.76,105.0,21939.0,104.4901,104.7091,104.281,104.5199,21939.0
2022-08-31 09:55:00,104.95,104.95,104.14,104.14,6134.0,104.4702,104.4702,103.6639,103.6639,6134.0
2022-08-31 10:00:00,103.96,104.38,103.79,103.8,11117.0,103.4847,103.9028,103.3155,103.3254,11117.0
2022-08-31 10:05:00,103.8,104.2,103.75,104.0,8176.0,103.3254,103.7236,103.2756,103.5245,8176.0
2022-08-31 10:10:00,103.95,104.53,103.95,104.31,16453.0,103.4747,104.0521,103.4747,103.8331,16453.0
2022-08-31 10:15:00,104.31,104.59,103.91,104.4,19904.0,103.8331,104.1118,103.4349,103.9227,19904.0
2022-08-31 10:20:00,104.4,104.55,104.07,104.11,25839.0,103.9227,104.072,103.5942,103.634,25839.0
2022-08-31 10:25:00,104.19,104.52,103.84,103.84,10959.0,103.7136,104.0421,103.3652,103.3652,10959.0
2022-08-31 10:30:00,103.82,104.06,103.58,103.62,7707.0,103.3453,103.5842,103.1064,103.1462,7707.0
2022-08-31 10:35:00,103.65,104.08,103.63,103.64,6251.0,103.1761,103.6041,103.1562,103.1662,6251.0
2022-08-31 10:40:00,103.66,104.22,103.57,103.98,14212.0,103.1861,103.7435,103.0965,103.5046,14212.0
2022-08-31 10:45:00,104.15,104.4,103.92,104.34,8226.0,103.6738,103.9227,103.4449,103.863,8226.0
2022-08-31 10:50:00,104.32,104.42,103.94,103.94,6431.0,103.843,103.9426,103.4648,103.4648,6431.0
2022-08-31 10:55:00,103.94,104.02,103.61,103.62,12957.0,103.4648,103.5444,103.1363,103.1462,12957.0
2022-08-31 11:00:00,103.63,103.63,103.0,103.01,10462.0,103.1562,103.1562,102.5291,102.539,10462.0
2022-08-31 11:05:00,103.03,103.25,102.86,103.16,7189.0,102.5589,102.7779,102.3897,102.6883,7189.0
2022-08-31 11:10:00,103.39,103.39,103.04,103.26,14940.0,102.9173,102.9173,102.5689,102.7879,14940.0
2022-08-31 11:15:00,103.42,103.51,103.25,103.5,6293.0,102.9472,103.0367,102.7779,103.0268,6293.0
2022-08-31 11:20:00,103.6,103.71,103.37,103.55,7983.0,103.1263,103.2358,102.8974,103.0766,7983.0
2022-08-31 11:25:00,103.6,103.68,103.36,103.45,6812.0,103.1263,103.206,102.8874,102.977,6812.0
2022-08-31 11:30:00,103.33,103.55,103.26,103.33,7853.0,102.8576,103.0766,102.7879,102.8576,7853.0
2022-08-31 11:35:00,103.36,103.72,103.36,103.45,5423.0,102.8874,103.2458,102.8874,102.977,5423.0
2022-08-31 11:40:00,103.47,103.62,103.34,103.57,6574.0,102.9969,103.1462,102.8675,103.0965,6574.0
2022-08-31 11:45:00,103.48,103.56,103.43,103.46,6667.0,103.0069,103.0865,102.9571,102.987,6667.0
2022-08-31 11:50:00,103.47,103.54,103.38,103.44,5843.0,102.9969,103.0666,102.9073,102.9671,5843.0
2022-08-31 11:55:00,103.48,103.68,103.45,103.53,6158.0,103.0069,103.206,102.977,103.0567,6158.0
2022-08-31 12:00:00,103.51,103.63,103.48,103.6,6675.0,103.0367,103.1562,103.0069,103.1263,6675.0
2022-08-31 12:05:00,103.59,103.61,103.3,103.35,9546.0,103.1164,103.1363,102.8277,102.8775,9546.0
2022-08-31 12:10:00,103.27,103.41,103.24,103.36,3059.0,102.7978,102.9372,102.768,102.8874,3059.0
2022-08-31 12:15:00,103.35,103.56,103.35,103.44,5146.0,102.8775,103.0865,102.8775,102.9671,5146.0
2022-08-31 12:20:00,103.44,103.5,103.41,103.49,3214.0,102.9671,103.0268,102.9372,103.0168,3214.0
2022-08-31 12:25:00,103.48,103.58,103.39,103.51,4891.0,103.0069,103.1064,102.9173,103.0367,4891.0
2022-08-31 12:30:00,103.52,103.72,103.48,103.72,3353.0,103.0467,103.2458,103.0069,103.2458,3353.0
2022-08-31 12:35:00,103.73,103.76,103.57,103.63,2719.0,103.2557,103.2856,103.0965,103.1562,2719.0
2022-08-31 12:40:00,103.62,103.62,103.31,103.48,4659.0,103.1462,103.1462,102.8377,103.0069,4659.0
2022-08-31 12:45:00,103.47,103.58,103.47,103.53,4727.0,102.9969,103.1064,102.9969,103.0567,4727.0
2022-08-31 12:50:00,103.52,103.55,103.4,103.43,5342.0,103.0467,103.0766,102.9272,102.9571,5342.0
2022-08-31 12:55:00,103.37,103.37,103.11,103.17,12914.0,102.8974,102.8974,102.6386,102.6983,12914.0
2022-08-31 13:00:00,103.12,103.21,103.11,103.2,3988.0,102.6485,102.7381,102.6386,102.7282,3988.0
2022-08-31 13:05:00,103.17,103.31,103.14,103.29,3666.0,102.6983,102.8377,102.6684,102.8178,3666.0
2022-08-31 13:10:00,103.28,103.58,103.28,103.49,6972.0,102.8078,103.1064,102.8078,103.0168,6972.0
2022-08-31 13:15:00,103.42,103.46,103.14,103.18,3116.0,102.9472,102.987,102.6684,102.7083,3116.0
2022-08-31 13:20:00,103.23,103.23,103.01,103.04,4441.0,102.758,102.758,102.539,102.5689,4441.0
2022-08-31 13:25:00,103.08,103.2,102.94,103.14,3326.0,102.6087,102.7282,102.4694,102.6684,3326.0
2022-08-31 13:30:00,103.13,103.22,103.0,103.21,3310.0,102.6585,102.7481,102.5291,102.7381,3310.0
2022-08-31 13:35:00,103.22,103.33,103.12,103.13,6414.0,102.7481,102.8576,102.6485,102.6585,6414.0
2022-08-31 13:40:00,103.14,103.14,102.93,102.98,4088.0,102.6684,102.6684,102.4594,102.5092,4088.0
2022-08-31 13:45:00,102.96,103.11,102.92,103.01,5936.0,102.4893,102.6386,102.4494,102.539,5936.0
2022-08-31 13:50:00,103.01,103.12,102.97,103.08,8016.0,102.539,102.6485,102.4992,102.6087,8016.0
2022-08-31 13:55:00,103.09,103.14,102.91,103.0,6866.0,102.6187,102.6684,102.4395,102.5291,6866.0
2022-08-31 14:00:00,103.05,103.13,102.86,102.93,8991.0,102.5788,102.6585,102.3897,102.4594,8991.0
2022-08-31 14:05:00,102.88,103.11,102.76,103.1,6004.0,102.4096,102.6386,102.2902,102.6286,6004.0
2022-08-31 14:10:00,103.1,103.13,102.9,103.01,9792.0,102.6286,102.6585,102.4295,102.539,9792.0
2022-08-31 14:15:00,103.0,103.07,102.91,102.92,5601.0,102.5291,102.5988,102.4395,102.4494,5601.0
2022-08-31 14:20:00,102.91,102.96,102.83,102.94,3542.0,102.4395,102.4893,102.3599,102.4694,3542.0
2022-08-31 14:25:00,102.97,103.13,102.96,103.02,11001.0,102.4992,102.6585,102.4893,102.549,11001.0
2022-08-31 14:30:00,103.05,103.05,102.78,102.86,3844.0,102.5788,102.5788,102.3101,102.3897,3844.0
2022-08-31 14:35:00,102.84,102.84,102.7,102.7,4753.0,102.3698,102.3698,102.2304,102.2304,4753.0
2022-08-31 14:40:00,102.71,102.77,102.64,102.65,3319.0,102.2404,102.3001,102.1707,102.1807,3319.0
2022-08-31 14:45:00,102.62,102.75,102.56,102.68,4557.0,102.1508,102.2802,102.0911,102.2105,4557.0
2022-08-31 14:50:00,102.62,102.75,102.58,102.62,3915.0,102.1508,102.2802,102.111,102.1508,3915.0
2022-08-31 14:55:00,102.56,102.58,102.43,102.5,6271.0,102.0911,102.111,101.9617,102.0314,6271.0
2022-08-31 15:00:00,102.52,102.7,102.42,102.69,4761.0,102.0513,102.2304,101.9517,102.2205,4761.0
2022-08-31 15:05:00,102.67,102.81,102.56,102.68,8990.0,102.2006,102.3399,102.0911,102.2105,8990.0
2022-08-31 15:10:00,102.68,102.85,102.62,102.81,6917.0,102.2105,102.3798,102.1508,102.3399,6917.0
2022-08-31 15:15:00,102.86,102.94,102.66,102.68,13403.0,102.3897,102.4694,102.1906,102.2105,13403.0
2022-08-31 15:20:00,102.67,102.67,102.41,102.42,7990.0,102.2006,102.2006,101.9418,101.9517,7990.0
2022-08-31 15:25:00,102.43,102.54,102.42,102.54,6438.0,101.9617,102.0712,101.9517,102.0712,6438.0
2022-08-31 15:30:00,102.52,102.63,102.38,102.43,9623.0,102.0513,102.1608,101.9119,101.9617,9623.0
2022-08-31 15:35:00,102.43,102.81,102.38,102.79,11422.0,101.9617,102.3399,101.9119,102.32,11422.0
2022-08-31 15:40:00,102.83,102.92,102.51,102.92,47913.0,102.3599,102.4494,102.0413,102.4494,47913.0
2022-08-31 15:45:00,102.88,103.06,102.77,102.9,26574.0,102.4096,102.5888,102.3001,102.4295,26574.0
2022-08-31 15:50:00,102.94,103.07,102.73,102.8,38361.0,102.4694,102.5988,102.2603,102.33,38361.0
2022-08-31 15:55:00,102.82,102.92,102.61,102.65,138952.0,102.3499,102.4494,102.1409,102.1807,138952.0
2022-09-01 09:30:00,100.96,101.08,100.25,100.52,47570.0,100.4984,100.6179,99.7917,100.0604,47570.0
2022-09-01 09:35:00,100.45,101.05,100.4,100.81,9374.0,99.9907,100.588,99.941,100.3491,9374.0
2022-09-01 09:40:00,100.94,101.68,100.79,101.01,16105.0,100.4785,101.2151,100.3292,100.5482,16105.0
2022-09-01 09:45:00,101.09,101.6,100.92,101.13,13414.0,100.6278,101.1355,100.4586,100.6676,13414.0
2022-09-01 09:50:00,101.08,101.3,100.66,100.73,15494.0,100.6179,100.8368,100.1998,100.2695,15494.0
2022-09-01 09:55:00,100.74,100.74,100.27,100.32,22650.0,100.2794,100.2794,99.8116,99.8613,22650.0
2022-09-01 10:00:00,100.28,100.42,99.03,99.07,52165.0,99.8215,99.9609,98.5772,98.617,52165.0
2022-09-01 10:05:00,99.06,99.54,99.03,99.19,18715.0,98.6071,99.0849,98.5772,98.7365,18715.0
2022-09-01 10:10:00,99.22,99.31,98.73,98.86,21276.0,98.7664,98.8559,98.2786,98.408,21276.0
2022-09-01 10:15:00,98.82,98.93,98.72,98.79,18673.0,98.3682,98.4777,98.2686,98.3383,18673.0
2022-09-01 10:20:00,98.78,99.25,98.67,99.18,11910.0,98.3284,98.7962,98.2189,98.7265,11910.0
2022-09-01 10:25:00,99.26,99.53,99.13,99.36,47722.0,98.8062,99.0749,98.6768,98.9057,47722.0
2022-09-01 10:30:00,99.36,99.38,98.87,98.87,14985.0,98.9057,98.9256,98.418,98.418,14985.0
2022-09-01 10:35:00,98.9,99.12,98.69,98.75,5030.0,98.4478,98.6668,98.2388,98.2985,5030.0
2022-09-01 10:40:00,98.79,98.92,98.71,98.78,4013.0,98.3383,98.4677,98.2587,98.3284,4013.0
2022-09-01 10:45:00,98.78,98.78,98.5,98.58,6994.0,98.3284,98.3284,98.0497,98.1293,6994.0
2022-09-01 10:50:00,98.58,98.9,98.55,98.89,6804.0,98.1293,98.4478,98.0994,98.4379,6804.0
2022-09-01 10:55:00,98.9,99.09,98.68,98.71,12890.0,98.4478,98.637,98.2288,98.2587,12890.0
2022-09-01 11:00:00,98.72,98.72,98.07,98.09,19699.0,98.2686,98.2686,97.6216,97.6415,19699.0
2022-09-01 11:05:00,98.1,98.68,98.1,98.66,11493.0,97.6515,98.2288,97.6515,98.2089,11493.0
2022-09-01 11:10:00,98.75,98.76,98.5,98.57,6049.0,98.2985,98.3085,98.0497,98.1193,6049.0
2022-09-01 11:15:00,98.5,98.5,98.27,98.38,6517.0,98.0497,98.0497,97.8207,97.9302,6517.0
2022-09-01 11:20:00,98.35,98.35,98.12,98.35,8189.0,97.9003,97.9003,97.6714,97.9003,8189.0
2022-09-01 11:25:00,98.35,98.35,98.19,98.19,7130.0,97.9003,97.9003,97.7411,97.7411,7130.0
2022-09-01 11:30:00,98.21,98.48,98.14,98.48,7316.0,97.761,98.0297,97.6913,98.0297,7316.0
2022-09-01 11:35:00,98.49,98.76,98.14,98.16,7268.0,98.0397,98.3085,97.6913,97.7112,7268.0
2022-09-01 11:40:00,98.07,98.1,97.87,97.87,9586.0,97.6216,97.6515,97.4225,97.4225,9586.0
2022-09-01 11:45:00,97.89,98.01,97.84,97.97,8152.0,97.4424,97.5619,97.3927,97.5221,8152.0
2022-09-01 11:50:00,98.03,98.05,97.72,97.9,6238.0,97.5818,97.6017,97.2732,97.4524,6238.0
2022-09-01 11:55:00,97.91,97.92,97.74,97.85,6418.0,97.4623,97.4723,97.2931,97.4026,6418.0
2022-09-01 12:00:00,97.89,98.3,97.89,98.3,7107.0,97.4424,97.8506,97.4424,97.8506,7107.0
2022-09-01 12:05:00,98.28,98.41,98.07,98.34,5319.0,97.8307,97.9601,97.6216,97.8904,5319.0
2022-09-01 12:10:00,98.3,98.31,97.77,98.1,56665.0,97.8506,97.8605,97.323,97.6515,56665.0
2022-09-01 12:15:00,98.13,98.31,98.02,98.09,7215.0,97.6813,97.8605,97.5718,97.6415,7215.0
2022-09-01 12:20:00,98.13,98.39,98.12,98.34,5400.0,97.6813,97.9402,97.6714,97.8904,5400.0
2022-09-01 12:25:00,98.28,98.63,98.25,98.55,3607.0,97.8307,98.1791,97.8008,98.0994,3607.0
2022-09-01 12:30:00,98.58,98.74,98.58,98.71,5070.0,98.1293,98.2886,98.1293,98.2587,5070.0
2022-09-01 12:35:00,98.71,98.71,98.38,98.41,8106.0,98.2587,98.2587,97.9302,97.9601,8106.0
2022-09-01 12:40:00,98.39,98.52,98.34,98.5,7308.0,97.9402,98.0696,97.8904,98.0497,7308.0
2022-09-01 12:45:00,98.5,98.61,98.43,98.58,6966.0,98.0497,98.1591,97.98,98.1293,6966.0
2022-09-01 12:50:00,98.58,98.65,98.56,98.56,4605.0,98.1293,98.199,98.1094,98.1094,4605.0
2022-09-01 12:55:00,98.56,98.63,98.44,98.58,8642.0,98.1094,98.1791,97.9899,98.1293,8642.0
2022-09-01 13:00:00,98.55,98.64,98.44,98.61,18015.0,98.0994,98.189,97.9899,98.1591,18015.0
2022-09-01 13:05:00,98.57,98.79,98.53,98.74,16200.0,98.1193,98.3383,98.0795,98.2886,16200.0
2022-09-01 13:10:00,98.76,98.87,98.68,98.8,12353.0,98.3085,98.418,98.2288,98.3483,12353.0
2022-09-01 13:15:00,98.84,98.95,98.79,98.8,9100.0,98.3881,98.4976,98.3383,98.3483,9100.0
2022-09-01 13:20:00,98.79,99.22,98.79,99.18,9353.0,98.3383,98.7664,98.3383,98.7265,9353.0
2022-09-01 13:25:00,99.21,99.55,99.19,99.46,9710.0,98.7564,99.0949,98.7365,99.0053,9710.0
2022-09-01 13:30:00,99.5,99.68,99.45,99.67,7285.0,99.0451,99.2243,98.9953,99.2143,7285.0
2022-09-01 13:35:00,99.69,99.72,99.5,99.62,7873.0,99.2342,99.2641,99.0451,99.1645,7873.0
2022-09-01 13:40:00,99.65,99.71,99.48,99.68,13325.0,99.1944,99.2541,99.0252,99.2243,13325.0
2022-09-01 13:45:00,99.67,99.75,99.42,99.53,10164.0,99.2143,99.2939,98.9654,99.0749,10164.0
2022-09-01 13:50:00,99.56,99.64,99.46,99.53,9731.0,99.1048,99.1844,99.0053,99.0749,9731.0
2022-09-01 13:55:00,99.52,99.63,99.43,99.6,9164.0,99.065,99.1745,98.9754,99.1446,9164.0
2022-09-01 14:00:00,99.59,99.68,99.47,99.62,8277.0,99.1347,99.2243,99.0152,99.1645,8277.0
2022-09-01 14:05:00,99.64,99.76,99.61,99.76,5625.0,99.1844,99.3039,99.1546,99.3039,5625.0
2022-09-01 14:10:00,99.77,100.0,99.7,99.93,6100.0,99.3138,99.5428,99.2442,99.4731,6100.0
2022-09-01 14:15:00,99.98,100.02,99.74,99.88,9353.0,99.5229,99.5627,99.284,99.4233,9353.0
2022-09-01 14:20:00,99.85,100.08,99.83,100.02,40193.0,99.3935,99.6224,99.3736,99.5627,40193.0
2022-09-01 14:25:00,100.01,100.36,100.0,100.28,10040.0,99.5527,99.9011,99.5428,99.8215,10040.0
2022-09-01 14:30:00,100.35,100.55,100.33,100.52,10015.0,99.8912,100.0903,99.8713,100.0604,10015.0
2022-09-01 14:35:00,100.48,100.62,100.39,100.51,9711.0,100.0206,100.16,99.931,100.0505,9711.0
2022-09-01 14:40:00,100.47,100.65,100.43,100.44,8153.0,100.0106,100.1898,99.9708,99.9808,8153.0
2022-09-01 14:45:00,100.46,100.68,100.44,100.58,5026.0,100.0007,100.2197,99.9808,100.1201,5026.0
2022-09-01 14:50:00,100.6,100.95,100.51,100.94,7598.0,100.1401,100.4885,100.0505,100.4785,7598.0
2022-09-01 14:55:00,100.91,101.01,100.78,100.9,6355.0,100.4486,100.5482,100.3192,100.4387,6355.0
2022-09-01 15:00:00,100.84,101.23,100.8,100.94,11570.0,100.379,100.7672,100.3391,100.4785,11570.0
2022-09-01 15:05:00,100.9,101.28,100.89,101.2,9152.0,100.4387,100.8169,100.4287,100.7373,9152.0
2022-09-01 15:10:00,101.22,101.5,101.12,101.46,10121.0,100.7572,101.0359,100.6577,100.9961,10121.0
2022-09-01 15:15:00,101.46,101.48,101.18,101.18,19183.0,100.9961,101.016,100.7174,100.7174,19183.0
2022-09-01 15:20:00,101.16,101.41,101.04,101.31,21020.0,100.6975,100.9463,100.578,100.8468,21020.0
2022-09-01 15:25:00,101.31,101.32,100.99,101.0,29903.0,100.8468,100.8568,100.5283,100.5382,29903.0
2022-09-01 15:30:00,100.98,101.29,100.92,101.21,33165.0,100.5183,100.8269,100.4586,100.7473,33165.0
2022-09-01 15:35:00,101.21,101.5,101.2,101.43,29340.0,100.7473,101.0359,100.7373,100.9663,29340.0
2022-09-01 15:40:00,101.42,101.43,101.17,101.34,36360.0,100.9563,100.9663,100.7074,100.8767,36360.0
2022-09-01 15:45:00,101.34,101.49,101.15,101.16,52449.0,100.8767,101.026,100.6875,100.6975,52449.0
2022-09-01 15:50:00,101.16,101.45,101.11,101.43,62436.0,100.6975,100.9862,100.6477,100.9663,62436.0
2022-09-01 15:55:00,101.43,101.82,101.43,101.74,112369.0,100.9663,101.3545,100.9663,101.2748,112369.0
2022-09-02 09:30:00,102.73,103.27,102.73,102.99,37183.0,102.2603,102.7978,102.2603,102.5191,37183.0
2022-09-02 09:35:00,102.93,103.32,102.64,103.13,33234.0,102.4594,102.8476,102.1707,102.6585,33234.0
2022-09-02 09:40:00,103.13,103.13,101.37,101.96,42436.0,102.6585,102.6585,100.9065,101.4938,42436.0
2022-09-02 09:45:00,101.95,102.52,101.95,102.44,13166.0,101.4839,102.0513,101.4839,101.9716,13166.0
2022-09-02 09:50:00,102.52,102.82,101.99,102.34,26180.0,102.0513,102.3499,101.5237,101.8721,26180.0
2022-09-02 09:55:00,102.34,102.45,101.69,101.91,23772.0,101.8721,101.9816,101.2251,101.4441,23772.0
2022-09-02 10:00:00,101.9,102.12,101.46,101.8,26545.0,101.4341,101.6531,100.9961,101.3346,26545.0
2022-09-02 10:05:00,101.9,102.44,101.83,102.39,13898.0,101.4341,101.9716,101.3644,101.9219,13898.0
2022-09-02 10:10:00,102.42,103.35,102.41,103.23,7882.0,101.9517,102.8775,101.9418,102.758,7882.0
2022-09-02 10:15:00,103.21,103.38,103.05,103.24,17906.0,102.7381,102.9073,102.5788,102.768,17906.0
2022-09-02 10:20:00,103.32,103.57,103.08,103.23,23011.0,102.8476,103.0965,102.6087,102.758,23011.0
2022-09-02 10:25:00,103.21,103.51,103.19,103.36,15220.0,102.7381,103.0367,102.7182,102.8874,15220.0
2022-09-02 10:30:00,103.44,103.89,103.32,103.52,10776.0,102.9671,103.415,102.8476,103.0467,10776.0
2022-09-02 10:35:00,103.51,104.04,103.51,103.94,5743.0,103.0367,103.5643,103.0367,103.4648,5743.0
2022-09-02 10:40:00,103.96,104.19,103.83,104.08,26909.0,103.4847,103.7136,103.3553,103.6041,26909.0
2022-09-02 10:45:00,104.08,104.12,103.85,103.85,9927.0,103.6041,103.644,103.3752,103.3752,9927.0
2022-09-02 10:50:00,103.99,104.14,103.76,103.8,15914.0,103.5146,103.6639,103.2856,103.3254,15914.0
2022-09-02 10:55:00,103.7,103.86,103.45,103.83,12569.0,103.2259,103.3851,102.977,103.3553,12569.0
2022-09-02 11:00:00,103.87,104.28,103.86,104.28,11821.0,103.3951,103.8032,103.3851,103.8032,11821.0
2022-09-02 11:05:00,104.15,104.22,103.79,103.93,17594.0,103.6738,103.7435,103.3155,103.4548,17594.0
2022-09-02 11:10:00,103.89,103.95,103.62,103.89,11559.0,103.415,103.4747,103.1462,103.415,11559.0
2022-09-02 11:15:00,103.91,103.92,103.65,103.91,8799.0,103.4349,103.4449,103.1761,103.4349,8799.0
2022-09-02 11:20:00,103.91,104.03,103.79,103.91,30519.0,103.4349,103.5544,103.3155,103.4349,30519.0
2022-09-02 11:25:00,103.92,103.92,103.59,103.67,16024.0,103.4449,103.4449,103.1164,103.196,16024.0
2022-09-02 11:30:00,103.61,103.76,103.31,103.44,17035.0,103.1363,103.2856,102.8377,102.9671,17035.0
2022-09-02 11:35:00,103.42,103.52,103.27,103.45,11325.0,102.9472,103.0467,102.7978,102.977,11325.0
2022-09-02 11:40:00,103.54,103.58,103.2,103.33,10829.0,103.0666,103.1064,102.7282,102.8576,10829.0
2022-09-02 11:45:00,103.37,103.83,103.37,103.83,6179.0,102.8974,103.3553,102.8974,103.3553,6179.0
2022-09-02 11:50:00,103.8,104.02,103.8,103.82,4424.0,103.3254,103.5444,103.3254,103.3453,4424.0
2022-09-02 11:55:00,103.81,103.87,103.66,103.87,4301.0,103.3354,103.3951,103.1861,103.3951,4301.0
2022-09-02 12:00:00,103.88,103.9,103.7,103.76,4196.0,103.4051,103.425,103.2259,103.2856,4196.0
2022-09-02 12:05:00,103.82,103.9,103.58,103.73,6212.0,103.3453,103.425,103.1064,103.2557,6212.0
2022-09-02 12:10:00,103.75,103.86,103.67,103.69,6793.0,103.2756,103.3851,103.196,103.2159,6793.0
2022-09-02 12:15:00,103.57,103.67,103.39,103.55,4923.0,103.0965,103.196,102.9173,103.0766,4923.0
2022-09-02 12:20:00,103.56,103.56,103.08,103.27,5573.0,103.0865,103.0865,102.6087,102.7978,5573.0
2022-09-02 12:25:00,103.27,103.27,103.07,103.07,3900.0,102.7978,102.7978,102.5988,102.5988,3900.0
2022-09-02 12:30:00,103.07,103.14,102.74,102.86,14401.0,102.5988,102.6684,102.2703,102.3897,14401.0
2022-09-02 12:35:00,102.93,103.05,102.67,102.76,4162.0,102.4594,102.5788,102.2006,102.2902,4162.0
2022-09-02 12:40:00,102.78,102.84,102.36,102.39,5453.0,102.3101,102.3698,101.892,101.9219,5453.0
2022-09-02 12:45:00,102.33,102.5,102.22,102.23,3825.0,101.8621,102.0314,101.7526,101.7626,3825.0
2022-09-02 12:50:00,102.33,102.35,102.1,102.35,4763.0,101.8621,101.882,101.6332,101.882,4763.0
2022-09-02 12:55:00,102.33,102.36,102.16,102.25,6956.0,101.8621,101.892,101.6929,101.7825,6956.0
2022-09-02 13:00:00,102.19,102.19,101.7,101.86,6100.0,101.7228,101.7228,101.235,101.3943,6100.0
2022-09-02 13:05:00,101.88,102.01,101.82,101.82,5493.0,101.4142,101.5436,101.3545,101.3545,5493.0
2022-09-02 13:10:00,101.82,102.13,101.73,102.13,6244.0,101.3545,101.6631,101.2649,101.6631,6244.0
2022-09-02 13:15:00,102.14,102.22,101.77,102.13,11970.0,101.673,101.7526,101.3047,101.6631,11970.0
2022-09-02 13:20:00,102.07,102.07,101.68,101.68,11596.0,101.6033,101.6033,101.2151,101.2151,11596.0
2022-09-02 13:25:00,101.62,101.73,101.52,101.64,4016.0,101.1554,101.2649,101.0558,101.1753,4016.0
2022-09-02 13:30:00,101.68,101.8,101.59,101.79,4500.0,101.2151,101.3346,101.1255,101.3246,4500.0
2022-09-02 13:35:00,101.74,101.92,101.62,101.69,2797.0,101.2748,101.454,101.1554,101.2251,2797.0
2022-09-02 13:40:00,101.66,101.81,101.6,101.73,3699.0,101.1952,101.3445,101.1355,101.2649,3699.0
2022-09-02 13:45:00,101.76,101.82,101.35,101.35,4220.0,101.2947,101.3545,100.8866,100.8866,4220.0
2022-09-02 13:50:00,101.31,101.48,101.16,101.47,5693.0,100.8468,101.016,100.6975,101.0061,5693.0
2022-09-02 13:55:00,101.47,101.56,101.31,101.49,6356.0,101.0061,101.0957,100.8468,101.026,6356.0
2022-09-02 14:00:00,101.59,101.76,101.52,101.73,3325.0,101.1255,101.2947,101.0558,101.2649,3325.0
2022-09-02 14:05:00,101.68,101.89,101.56,101.74,3700.0,101.2151,101.4242,101.0957,101.2748,3700.0
2022-09-02 14:10:00,101.76,101.85,101.65,101.7,3981.0,101.2947,101.3843,101.1852,101.235,3981.0
2022-09-02 14:15:00,101.68,101.83,101.61,101.77,4078.0,101.2151,101.3644,101.1454,101.3047,4078.0
2022-09-02 14:20:00,101.77,101.9,101.77,101.9,8969.0,101.3047,101.4341,101.3047,101.4341,8969.0
2022-09-02 14:25:00,101.91,102.18,101.87,102.14,6221.0,101.4441,101.7128,101.4042,101.673,6221.0
2022-09-02 14:30:00,102.1,102.14,101.93,102.04,4000.0,101.6332,101.673,101.464,101.5735,4000.0
2022-09-02 14:35:00,101.98,102.24,101.98,102.15,5931.0,101.5137,101.7726,101.5137,101.683,5931.0
2022-09-02 14:40:00,102.18,102.25,102.07,102.1,4645.0,101.7128,101.7825,101.6033,101.6332,4645.0
2022-09-02 14:45:00,102.05,102.14,101.95,101.99,3375.0,101.5834,101.673,101.4839,101.5237,3375.0
2022-09-02 14:50:00,102.03,102.07,101.9,102.01,3929.0,101.5635,101.6033,101.4341,101.5436,3929.0
2022-09-02 14:55:00,101.94,102.01,101.79,101.89,6516.0,101.4739,101.5436,101.3246,101.4242,6516.0
2022-09-02 15:00:00,101.92,102.27,101.92,102.16,3910.0,101.454,101.8024,101.454,101.6929,3910.0
2022-09-02 15:05:00,102.16,102.29,102.14,102.15,2554.0,101.6929,101.8223,101.673,101.683,2554.0
2022-09-02 15:10:00,102.16,102.16,101.96,101.97,3093.0,101.6929,101.6929,101.4938,101.5038,3093.0
2022-09-02 15:15:00,102.07,102.16,101.98,102.1,3810.0,101.6033,101.6929,101.5137,101.6332,3810.0
2022-09-02 15:20:00,102.11,102.21,101.74,101.85,7909.0,101.6431,101.7427,101.2748,101.3843,7909.0
2022-09-02 15:25:00,101.72,101.97,101.71,101.87,7785.0,101.2549,101.5038,101.245,101.4042,7785.0
2022-09-02 15:30:00,101.83,101.89,101.61,101.65,8003.0,101.3644,101.4242,101.1454,101.1852,8003.0
2022-09-02 15:35:00,101.65,101.65,101.3,101.35,7629.0,101.1852,101.1852,100.8368,100.8866,7629.0
2022-09-02 15:40:00,101.36,101.36,101.23,101.31,8134.0,100.8966,100.8966,100.7672,100.8468,8134.0
2022-09-02 15:45:00,101.28,101.56,101.27,101.52,12639.0,100.8169,101.0957,100.807,101.0558,12639.0
2022-09-02 15:50:00,101.56,101.98,101.54,101.98,19194.0,101.0957,101.5137,101.0758,101.5137,19194.0
2022-09-02 15:55:00,101.99,102.17,101.88,102.05,77467.0,101.5237,101.7029,101.4142,101.5834,77467.0
2022-09-06 09:30:00,102.84,103.1,102.32,102.71,27059.0,102.3698,102.6286,101.8522,102.2404,27059.0
2022-09-06 09:35:00,102.52,103.0,102.0,102.37,20521.0,102.0513,102.5291,101.5336,101.902,20521.0
2022-09-06 09:40:00,102.27,102.31,101.77,101.84,14814.0,101.8024,101.8422,101.3047,101.3744,14814.0
2022-09-06 09:45:00,101.85,101.98,101.23,101.6,7909.0,101.3843,101.5137,100.7672,101.1355,7909.0
2022-09-06 09:50:00,101.57,101.63,100.63,100.69,14562.0,101.1056,101.1653,100.1699,100.2296,14562.0
2022-09-06 09:55:00,100.64,100.69,100.38,100.62,6495.0,100.1799,100.2296,99.9211,100.16,6495.0
2022-09-06 10:00:00,100.55,100.57,99.49,99.78,23865.0,100.0903,100.1102,99.0351,99.3238,23865.0
2022-09-06 10:05:00,99.85,99.89,99.48,99.7,11301.0,99.3935,99.4333,99.0252,99.2442,11301.0
2022-09-06 10:10:00,99.74,99.83,99.0,99.3,26821.0,99.284,99.3736,98.5474,98.846,26821.0
2022-09-06 10:15:00,99.33,99.42,99.16,99.25,44316.0,98.8759,98.9654,98.7066,98.7962,44316.0
2022-09-06 10:20:00,99.22,99.27,98.91,99.15,7840.0,98.7664,98.8161,98.4578,98.6967,7840.0
2022-09-06 10:25:00,99.24,99.38,99.06,99.2,26468.0,98.7863,98.9256,98.6071,98.7465,26468.0
2022-09-06 10:30:00,99.24,99.3,99.09,99.26,26943.0,98.7863,98.846,98.637,98.8062,26943.0
2022-09-06 10:35:00,99.25,99.57,99.02,99.57,15816.0,98.7962,99.1148,98.5673,99.1148,15816.0
2022-09-06 10:40:00,99.63,99.89,99.54,99.57,19031.0,99.1745,99.4333,99.0849,99.1148,19031.0
2022-09-06 10:45:00,99.63,99.64,99.39,99.62,9284.0,99.1745,99.1844,98.9356,99.1645,9284.0
2022-09-06 10:50:00,99.49,100.42,99.47,99.86,14566.0,99.0351,99.9609,99.0152,99.4034,14566.0
2022-09-06 10:55:00,99.96,100.49,99.92,100.31,13057.0,99.503,100.0306,99.4632,99.8514,13057.0
2022-09-06 11:00:00,100.36,100.63,100.24,100.58,19385.0,99.9011,100.1699,99.7817,100.1201,19385.0
2022-09-06 11:05:00,100.51,100.95,100.5,100.75,20603.0,100.0505,100.4885,100.0405,100.2894,20603.0
2022-09-06 11:10:00,100.75,100.79,100.53,100.68,7607.0,100.2894,100.3292,100.0704,100.2197,7607.0
2022-09-06 11:15:00,100.65,100.65,100.27,100.36,28642.0,100.1898,100.1898,99.8116,99.9011,28642.0
2022-09-06 11:20:00,100.35,100.51,100.19,100.41,21945.0,99.8912,100.0505,99.7319,99.9509,21945.0
2022-09-06 11:25:00,100.41,100.72,100.1,100.12,13516.0,99.9509,100.2595,99.6423,99.6622,13516.0
2022-09-06 11:30:00,100.09,100.52,99.96,100.32,26230.0,99.6324,100.0604,99.503,99.8613,26230.0
2022-09-06 11:35:00,100.27,100.41,100.12,100.31,14933.0,99.8116,99.9509,99.6622,99.8514,14933.0
2022-09-06 11:40:00,100.29,100.71,100.25,100.46,14364.0,99.8315,100.2495,99.7917,100.0007,14364.0
2022-09-06 11:45:00,100.47,100.55,100.36,100.53,6442.0,100.0106,100.0903,99.9011,100.0704,6442.0
2022-09-06 11:50:00,100.49,100.75,100.45,100.67,7603.0,100.0306,100.2894,99.9907,100.2097,7603.0
2022-09-06 11:55:00,100.66,100.81,100.58,100.61,7173.0,100.1998,100.3491,100.1201,100.15,7173.0
2022-09-06 12:00:00,100.62,100.84,100.56,100.76,15817.0,100.16,100.379,100.1002,100.2993,15817.0
2022-09-06 12:05:00,100.7,100.87,100.39,100.4,4830.0,100.2396,100.4088,99.931,99.941,4830.0
2022-09-06 12:10:00,100.45,100.45,100.27,100.27,2068.0,99.9907,99.9907,99.8116,99.8116,2068.0
2022-09-06 12:15:00,100.19,100.24,99.98,100.07,7962.0,99.7319,99.7817,99.5229,99.6125,7962.0
2022-09-06 12:20:00,100.01,100.1,99.9,99.95,12418.0,99.5527,99.6423,99.4433,99.493,12418.0
2022-09-06 12:25:00,100.01,100.28,99.84,100.13,4900.0,99.5527,99.8215,99.3835,99.6722,4900.0
2022-09-06 12:30:00,100.11,100.14,99.91,99.94,1909.0,99.6523,99.6822,99.4532,99.4831,1909.0
2022-09-06 12:35:00,99.92,100.07,99.89,100.07,4320.0,99.4632,99.6125,99.4333,99.6125,4320.0
2022-09-06 12:40:00,100.02,100.47,99.97,100.47,4659.0,99.5627,100.0106,99.5129,100.0106,4659.0
2022-09-06 12:45:00,100.41,100.43,100.25,100.39,4399.0,99.9509,99.9708,99.7917,99.931,4399.0
2022-09-06 12:50:00,100.4,100.55,100.28,100.55,5745.0,99.941,100.0903,99.8215,100.0903,5745.0
2022-09-06 12:55:00,100.46,100.53,100.33,100.35,4743.0,100.0007,100.0704,99.8713,99.8912,4743.0
2022-09-06 13:00:00,100.37,100.44,100.12,100.21,4743.0,99.9111,99.9808,99.6622,99.7518,4743.0
2022-09-06 13:05:00,100.17,100.22,99.94,99.94,4828.0,99.712,99.7618,99.4831,99.4831,4828.0
2022-09-06 13:10:00,99.97,100.02,99.84,99.88,4156.0,99.5129,99.5627,99.3835,99.4233,4156.0
2022-09-06 13:15:00,99.88,100.14,99.84,100.08,5854.0,99.4233,99.6822,99.3835,99.6224,5854.0
2022-09-06 13:20:00,100.11,100.12,99.95,100.07,10843.0,99.6523,99.6622,99.493,99.6125,10843.0
2022-09-06 13:25:00,100.05,100.08,99.97,99.98,5236.0,99.5926,99.6224,99.5129,99.5229,5236.0
2022-09-06 13:30:00,100.01,100.23,99.96,100.19,12544.0,99.5527,99.7717,99.503,99.7319,12544.0
2022-09-06 13:35:00,100.13,100.13,99.79,99.97,4100.0,99.6722,99.6722,99.3338,99.5129,4100.0
2022-09-06 13:40:00,99.99,99.99,99.76,99.94,12899.0,99.5328,99.5328,99.3039,99.4831,12899.0
2022-09-06 13:45:00,99.98,100.1,99.89,99.93,9114.0,99.5229,99.6423,99.4333,99.4731,9114.0
2022-09-06 13:50:00,99.9,99.94,99.71,99.9,8342.0,99.4433,99.4831,99.2541,99.4433,8342.0
2022-09-06 13:55:00,99.91,100.27,99.91,100.24,13266.0,99.4532,99.8116,99.4532,99.7817,13266.0
2022-09-06 14:00:00,100.24,100.56,100.16,100.44,14484.0,99.7817,100.1002,99.7021,99.9808,14484.0
2022-09-06 14:05:00,100.47,100.59,100.37,100.52,12327.0,100.0106,100.1301,99.9111,100.0604,12327.0
2022-09-06 14:10:00,100.51,100.92,100.47,100.83,6160.0,100.0505,100.4586,100.0106,100.369,6160.0
2022-09-06 14:15:00,100.85,100.97,100.73,100.91,8143.0,100.3889,100.5084,100.2695,100.4486,8143.0
2022-09-06 14:20:00,100.88,100.91,100.75,100.81,6347.0,100.4188,100.4486,100.2894,100.3491,6347.0
2022-09-06 14:25:00,100.81,100.85,100.64,100.67,4415.0,100.3491,100.3889,100.1799,100.2097,4415.0
2022-09-06 14:30:00,100.68,100.76,100.44,100.57,5326.0,100.2197,100.2993,99.9808,100.1102,5326.0
2022-09-06 14:35:00,100.59,100.72,100.44,100.56,9851.0,100.1301,100.2595,99.9808,100.1002,9851.0
2022-09-06 14:40:00,100.55,100.65,100.46,100.62,7126.0,100.0903,100.1898,100.0007,100.16,7126.0
2022-09-06 14:45:00,100.59,100.66,100.51,100.64,6340.0,100.1301,100.1998,100.0505,100.1799,6340.0
2022-09-06 14:50:00,100.51,100.55,100.4,100.55,4340.0,100.0505,100.0903,99.941,100.0903,4340.0
2022-09-06 14:55:00,100.56,100.73,100.46,100.52,9174.0,100.1002,100.2695,100.0007,100.0604,9174.0
2022-09-06 15:00:00,100.58,100.64,100.19,100.27,8289.0,100.1201,100.1799,99.7319,99.8116,8289.0
2022-09-06 15:05:00,100.31,100.71,100.27,100.69,10483.0,99.8514,100.2495,99.8116,100.2296,10483.0
2022-09-06 15:10:00,100.76,100.93,100.68,100.78,10362.0,100.2993,100.4685,100.2197,100.3192,10362.0
2022-09-06 15:15:00,100.78,101.02,100.78,100.84,10046.0,100.3192,100.5581,100.3192,100.379,10046.0
2022-09-06 15:20:00,100.82,101.1,100.67,101.08,13517.0,100.359,100.6378,100.2097,100.6179,13517.0
2022-09-06 15:25:00,101.1,101.22,101.06,101.1,9896.0,100.6378,100.7572,100.5979,100.6378,9896.0
2022-09-06 15:30:00,101.09,101.11,100.7,100.82,12795.0,100.6278,100.6477,100.2396,100.359,12795.0
2022-09-06 15:35:00,100.84,100.99,100.79,100.87,11861.0,100.379,100.5283,100.3292,100.4088,11861.0
2022-09-06 15:40:00,100.86,101.2,100.86,101.16,15659.0,100.3989,100.7373,100.3989,100.6975,15659.0
2022-09-06 15:45:00,101.14,101.2,100.9,101.11,17496.0,100.6776,100.7373,100.4387,100.6477,17496.0
2022-09-06 15:50:00,101.09,101.22,100.78,100.84,50046.0,100.6278,100.7572,100.3192,100.379,50046.0
2022-09-06 15:55:00,100.82,100.95,100.69,100.85,94995.0,100.359,100.4885,100.2296,100.3889,94995.0
2022-09-07 09:30:00,101.42,101.42,100.15,101.09,53182.0,100.9563,100.9563,99.6921,100.6278,53182.0
2022-09-07 09:35:00,101.33,102.0,101.25,101.47,15349.0,100.8667,101.5336,100.7871,101.0061,15349.0
2022-09-07 09:40:00,101.6,101.91,101.46,101.69,7258.0,101.1355,101.4441,100.9961,101.2251,7258.0
2022-09-07 09:45:00,101.79,102.06,101.56,101.71,20351.0,101.3246,101.5934,101.0957,101.245,20351.0
2022-09-07 09:50:00,101.73,101.98,101.43,101.91,17261.0,101.2649,101.5137,100.9663,101.4441,17261.0
2022-09-07 09:55:00,101.93,101.96,101.27,101.36,4503.0,101.464,101.4938,100.807,100.8966,4503.0
2022-09-07 10:00:00,101.44,101.44,100.8,101.09,13143.0,100.9762,100.9762,100.3391,100.6278,13143.0
2022-09-07 10:05:00,101.21,101.21,100.94,101.02,5547.0,100.7473,100.7473,100.4785,100.5581,5547.0
2022-09-07 10:10:00,101.12,101.12,100.4,100.66,17628.0,100.6577,100.6577,99.941,100.1998,17628.0
2022-09-07 10:15:00,100.56,101.02,100.3,100.93,19447.0,100.1002,100.5581,99.8414,100.4685,19447.0
2022-09-07 10:20:00,101.02,101.3,100.92,101.08,14343.0,100.5581,100.8368,100.4586,100.6179,14343.0
2022-09-07 10:25:00,100.92,101.28,100.81,101.16,3961.0,100.4586,100.8169,100.3491,100.6975,3961.0
2022-09-07 10:30:00,101.18,101.31,101.06,101.06,14071.0,100.7174,100.8468,100.5979,100.5979,14071.0
2022-09-07 10:35:00,101.11,101.38,101.09,101.24,10953.0,100.6477,100.9165,100.6278,100.7771,10953.0
2022-09-07 10:40:00,101.2,101.34,100.97,100.97,3819.0,100.7373,100.8767,100.5084,100.5084,3819.0
2022-09-07 10:45:00,101.05,101.05,100.69,100.8,2006.0,100.588,100.588,100.2296,100.3391,2006.0
2022-09-07 10:50:00,101.04,101.23,100.86,101.17,3024.0,100.578,100.7672,100.3989,100.7074,3024.0
2022-09-07 10:55:00,101.24,101.46,101.12,101.25,5806.0,100.7771,100.9961,100.6577,100.7871,5806.0
2022-09-07 11:00:00,101.18,101.27,100.9,101.2,11118.0,100.7174,100.807,100.4387,100.7373,11118.0
2022-09-07 11:05:00,101.17,101.41,100.88,101.35,7474.0,100.7074,100.9463,100.4188,100.8866,7474.0
2022-09-07 11:10:00,101.42,102.0,101.42,101.82,14921.0,100.9563,101.5336,100.9563,101.3545,14921.0
2022-09-07 11:15:00,101.82,101.88,101.67,101.87,7214.0,101.3545,101.4142,101.2052,101.4042,7214.0
2022-09-07 11:20:00,102.0,102.07,101.86,101.97,3027.0,101.5336,101.6033,101.3943,101.5038,3027.0
2022-09-07 11:25:00,101.92,102.15,101.91,102.0,3826.0,101.454,101.683,101.4441,101.5336,3826.0
2022-09-07 11:30:00,101.96,102.02,101.71,101.77,13037.0,101.4938,101.5536,101.245,101.3047,13037.0
2022-09-07 11:35:00,101.78,101.95,101.73,101.83,7713.0,101.3147,101.4839,101.2649,101.3644,7713.0
2022-09-07 11:40:00,101.87,101.93,101.56,101.58,2475.0,101.4042,101.464,101.0957,101.1156,2475.0
2022-09-07 11:45:00,101.61,101.88,101.61,101.88,2911.0,101.1454,101.4142,101.1454,101.4142,2911.0
2022-09-07 11:50:00,101.94,101.97,101.86,101.87,2755.0,101.4739,101.5038,101.3943,101.4042,2755.0
2022-09-07 11:55:00,101.89,101.95,101.81,101.89,4268.0,101.4242,101.4839,101.3445,101.4242,4268.0
2022-09-07 12:00:00,101.92,102.02,101.78,101.81,2400.0,101.454,101.5536,101.3147,101.3445,2400.0
2022-09-07 12:05:00,101.8,101.84,101.63,101.7,15137.0,101.3346,101.3744,101.1653,101.235,15137.0
2022-09-07 12:10:00,101.69,101.73,101.49,101.58,11056.0,101.2251,101.2649,101.026,101.1156,11056.0
2022-09-07 12:15:00,101.53,101.63,101.47,101.55,4995.0,101.0658,101.1653,101.0061,101.0857,4995.0
2022-09-07 12:20:00,101.58,101.58,101.3,101.42,4614.0,101.1156,101.1156,100.8368,100.9563,4614.0
2022-09-07 12:25:00,101.46,101.62,101.46,101.57,2001.0,100.9961,101.1554,100.9961,101.1056,2001.0
2022-09-07 12:30:00,101.58,101.63,101.39,101.5,4462.0,101.1156,101.1653,100.9264,101.0359,4462.0
2022-09-07 12:35:00,101.49,101.63,101.44,101.58,4000.0,101.026,101.1653,100.9762,101.1156,4000.0
2022-09-07 12:40:00,101.62,102.11,101.62,102.06,15089.0,101.1554,101.6431,101.1554,101.5934,15089.0
2022-09-07 12:45:00,102.05,102.21,102.02,102.17,5437.0,101.5834,101.7427,101.5536,101.7029,5437.0
2022-09-07 12:50:00,102.15,102.15,101.98,101.98,19963.0,101.683,101.683,101.5137,101.5137,19963.0
2022-09-07 12:55:00,101.95,102.05,101.86,102.02,3987.0,101.4839,101.5834,101.3943,101.5536,3987.0
2022-09-07 13:00:00,102.01,102.17,101.94,102.15,4943.0,101.5436,101.7029,101.4739,101.683,4943.0
2022-09-07 13:05:00,102.15,102.16,102.01,102.03,10171.0,101.683,101.6929,101.5436,101.5635,10171.0
2022-09-07 13:10:00,102.04,102.1,101.95,102.1,6780.0,101.5735,101.6332,101.4839,101.6332,6780.0
2022-09-07 13:15:00,102.12,102.14,101.99,102.04,17794.0,101.6531,101.673,101.5237,101.5735,17794.0
2022-09-07 13:20:00,102.04,102.42,102.04,102.21,14923.0,101.5735,101.9517,101.5735,101.7427,14923.0
2022-09-07 13:25:00,102.2,102.3,102.1,102.15,7900.0,101.7327,101.8323,101.6332,101.683,7900.0
2022-09-07 13:30:00,102.17,102.45,102.17,102.44,6114.0,101.7029,101.9816,101.7029,101.9716,6114.0
2022-09-07 13:35:00,102.47,102.64,102.44,102.56,7371.0,102.0015,102.1707,101.9716,102.0911,7371.0
2022-09-07 13:40:00,102.52,102.76,102.52,102.72,3838.0,102.0513,102.2902,102.0513,102.2504,3838.0
2022-09-07 13:45:00,102.71,102.71,102.44,102.6,7411.0,102.2404,102.2404,101.9716,102.1309,7411.0
2022-09-07 13:50:00,102.59,102.73,102.53,102.63,7266.0,102.121,102.2603,102.0612,102.1608,7266.0
2022-09-07 13:55:00,102.65,102.75,102.62,102.73,9608.0,102.1807,102.2802,102.1508,102.2603,9608.0
2022-09-07 14:00:00,102.75,103.1,102.68,103.09,18458.0,102.2802,102.6286,102.2105,102.6187,18458.0
2022-09-07 14:05:00,103.13,103.16,102.95,102.97,7492.0,102.6585,102.6883,102.4793,102.4992,7492.0
2022-09-07 14:10:00,103.0,103.14,102.9,103.09,12267.0,102.5291,102.6684,102.4295,102.6187,12267.0
2022-09-07 14:15:00,103.12,103.22,102.94,102.96,7974.0,102.6485,102.7481,102.4694,102.4893,7974.0
2022-09-07 14:20:00,102.97,103.03,102.87,103.01,22350.0,102.4992,102.5589,102.3997,102.539,22350.0
2022-09-07 14:25:00,103.02,103.38,102.97,103.37,20062.0,102.549,102.9073,102.4992,102.8974,20062.0
2022-09-07 14:30:00,103.33,103.5,103.31,103.44,11674.0,102.8576,103.0268,102.8377,102.9671,11674.0
2022-09-07 14:35:00,103.45,103.53,103.42,103.46,9699.0,102.977,103.0567,102.9472,102.987,9699.0
2022-09-07 14:40:00,103.48,103.76,103.41,103.49,20669.0,103.0069,103.2856,102.9372,103.0168,20669.0
2022-09-07 14:45:00,103.44,103.7,103.4,103.6,6860.0,102.9671,103.2259,102.9272,103.1263,6860.0
2022-09-07 14:50:00,103.6,103.73,103.51,103.7,10154.0,103.1263,103.2557,103.0367,103.2259,10154.0
2022-09-07 14:55:00,103.68,103.77,103.66,103.76,6077.0,103.206,103.2956,103.1861,103.2856,6077.0
2022-09-07 15:00:00,103.78,103.89,103.74,103.88,6615.0,103.3055,103.415,103.2657,103.4051,6615.0
2022-09-07 15:05:00,103.9,104.09,103.82,104.09,11033.0,103.425,103.6141,103.3453,103.6141,11033.0
2022-09-07 15:10:00,104.11,104.34,104.1,104.19,26173.0,103.634,103.863,103.624,103.7136,26173.0
2022-09-07 15:15:00,104.24,104.42,104.12,104.18,8738.0,103.7634,103.9426,103.644,103.7037,8738.0
2022-09-07 15:20:00,104.16,104.17,103.89,103.98,18988.0,103.6838,103.6937,103.415,103.5046,18988.0
2022-09-07 15:25:00,103.98,104.28,103.98,104.12,33398.0,103.5046,103.8032,103.5046,103.644,33398.0
2022-09-07 15:30:00,104.12,104.16,104.05,104.1,22452.0,103.644,103.6838,103.5743,103.624,22452.0
2022-09-07 15:35:00,104.09,104.1,103.91,104.02,10824.0,103.6141,103.624,103.4349,103.5444,10824.0
2022-09-07 15:40:00,104.04,104.04,103.76,103.92,10972.0,103.5643,103.5643,103.2856,103.4449,10972.0
2022-09-07 15:45:00,103.92,104.24,103.77,104.24,25779.0,103.4449,103.7634,103.2956,103.7634,25779.0
2022-09-07 15:50:00,104.22,104.34,104.05,104.21,51528.0,103.7435,103.863,103.5743,103.7335,51528.0
2022-09-07 15:55:00,104.18,104.2,103.98,104.18,120377.0,103.7037,103.7236,103.5046,103.7037,120377.0
2022-09-08 09:30:00,102.3,103.58,102.07,102.59,37074.0,101.8323,103.1064,101.6033,102.121,37074.0
2022-09-08 09:35:00,102.47,102.77,102.06,102.46,11922.0,102.0015,102.3001,101.5934,101.9915,11922.0
2022-09-08 09:40:00,102.38,103.23,102.13,103.18,25922.0,101.9119,102.758,101.6631,102.7083,25922.0
2022-09-08 09:45:00,103.12,103.54,102.69,103.39,9842.0,102.6485,103.0666,102.2205,102.9173,9842.0
2022-09-08 09:50:00,103.23,104.15,103.23,103.83,14427.0,102.758,103.6738,102.758,103.3553,14427.0
2022-09-08 09:55:00,103.92,103.97,103.58,103.8,6548.0,103.4449,103.4946,103.1064,103.3254,6548.0
2022-09-08 10:00:00,103.87,104.13,103.14,103.31,11539.0,103.3951,103.6539,102.6684,102.8377,11539.0
2022-09-08 10:05:00,103.33,103.82,103.32,103.74,9703.0,102.8576,103.3453,102.8476,103.2657,9703.0
2022-09-08 10:10:00,103.95,104.12,103.73,103.83,4670.0,103.4747,103.644,103.2557,103.3553,4670.0
2022-09-08 10:15:00,103.77,104.44,103.77,104.4,6682.0,103.2956,103.9625,103.2956,103.9227,6682.0
2022-09-08 10:20:00,104.49,105.05,104.39,104.6,133618.0,104.0123,104.5697,103.9127,104.1218,133618.0
2022-09-08 10:25:00,104.52,104.66,104.35,104.54,6669.0,104.0421,104.1815,103.8729,104.062,6669.0
2022-09-08 10:30:00,104.53,105.01,104.47,104.78,10350.0,104.0521,104.5299,103.9924,104.3009,10350.0
2022-09-08 10:35:00,104.51,104.96,104.51,104.95,3139.0,104.0322,104.4801,104.0322,104.4702,3139.0
2022-09-08 10:40:00,104.68,104.99,104.61,104.99,9318.0,104.2014,104.51,104.1317,104.51,9318.0
2022-09-08 10:45:00,105.0,105.01,104.75,104.76,5675.0,104.5199,104.5299,104.2711,104.281,5675.0
2022-09-08 10:50:00,104.76,104.93,104.55,104.93,4360.0,104.281,104.4503,104.072,104.4503,4360.0
2022-09-08 10:55:00,105.0,105.09,104.77,104.88,35750.0,104.5199,104.6095,104.291,104.4005,35750.0
2022-09-08 11:00:00,105.04,105.23,104.69,104.83,39487.0,104.5598,104.7489,104.2114,104.3507,39487.0
2022-09-08 11:05:00,104.91,104.91,104.44,104.51,13641.0,104.4303,104.4303,103.9625,104.0322,13641.0
2022-09-08 11:10:00,104.48,104.58,104.39,104.56,4328.0,104.0023,104.1019,103.9127,104.0819,4328.0
2022-09-08 11:15:00,104.53,104.61,104.33,104.44,9839.0,104.0521,104.1317,103.853,103.9625,9839.0
2022-09-08 11:20:00,104.43,104.52,104.31,104.52,11558.0,103.9525,104.0421,103.8331,104.0421,11558.0
2022-09-08 11:25:00,104.58,104.66,104.45,104.45,4394.0,104.1019,104.1815,103.9724,103.9724,4394.0
2022-09-08 11:30:00,104.51,104.51,104.24,104.25,6233.0,104.0322,104.0322,103.7634,103.7734,6233.0
2022-09-08 11:35:00,104.22,104.49,104.03,104.03,6805.0,103.7435,104.0123,103.5544,103.5544,6805.0
2022-09-08 11:40:00,104.09,104.25,103.97,104.25,5206.0,103.6141,103.7734,103.4946,103.7734,5206.0
2022-09-08 11:45:00,104.23,104.32,104.16,104.21,12553.0,103.7535,103.843,103.6838,103.7335,12553.0
2022-09-08 11:50:00,104.16,104.51,104.16,104.46,5718.0,103.6838,104.0322,103.6838,103.9824,5718.0
2022-09-08 11:55:00,104.44,104.52,104.13,104.23,9128.0,103.9625,104.0421,103.6539,103.7535,9128.0
2022-09-08 12:00:00,104.0,104.0,103.38,103.39,4151.0,103.5245,103.5245,102.9073,102.9173,4151.0
2022-09-08 12:05:00,103.36,103.41,102.99,103.23,10502.0,102.8874,102.9372,102.5191,102.758,10502.0
2022-09-08 12:10:00,103.12,103.35,102.96,103.35,4234.0,102.6485,102.8775,102.4893,102.8775,4234.0
2022-09-08 12:15:00,103.3,103.53,103.24,103.42,2994.0,102.8277,103.0567,102.768,102.9472,2994.0
2022-09-08 12:20:00,103.33,103.41,103.07,103.35,8217.0,102.8576,102.9372,102.5988,102.8775,8217.0
2022-09-08 12:25:00,103.21,103.52,103.21,103.42,2500.0,102.7381,103.0467,102.7381,102.9472,2500.0
2022-09-08 12:30:00,103.46,103.67,103.42,103.51,5563.0,102.987,103.196,102.9472,103.0367,5563.0
2022-09-08 12:35:00,103.54,103.75,103.54,103.67,3928.0,103.0666,103.2756,103.0666,103.196,3928.0
2022-09-08 12:40:00,103.64,104.1,103.56,104.07,5997.0,103.1662,103.624,103.0865,103.5942,5997.0
2022-09-08 12:45:00,104.04,104.17,103.94,104.17,10900.0,103.5643,103.6937,103.4648,103.6937,10900.0
2022-09-08 12:50:00,104.12,104.27,104.06,104.24,5100.0,103.644,103.7933,103.5842,103.7634,5100.0
2022-09-08 12:55:00,104.26,104.44,104.2,104.39,2400.0,103.7833,103.9625,103.7236,103.9127,2400.0
2022-09-08 13:00:00,104.39,104.5,104.21,104.38,3100.0,103.9127,104.0222,103.7335,103.9028,3100.0
2022-09-08 13:05:00,104.52,104.55,104.3,104.5,3685.0,104.0421,104.072,103.8231,104.0222,3685.0
2022-09-08 13:10:00,104.66,104.96,104.65,104.92,4067.0,104.1815,104.4801,104.1715,104.4403,4067.0
2022-09-08 13:15:00,104.9,104.96,104.79,104.79,3850.0,104.4204,104.4801,104.3109,104.3109,3850.0
2022-09-08 13:20:00,104.89,104.97,104.79,104.89,2800.0,104.4104,104.4901,104.3109,104.4104,2800.0
2022-09-08 13:25:00,104.94,105.0,104.82,104.93,4938.0,104.4602,104.5199,104.3408,104.4503,4938.0
2022-09-08 13:30:00,104.95,105.0,104.89,104.96,6366.0,104.4702,104.5199,104.4104,104.4801,6366.0
2022-09-08 13:35:00,104.97,105.02,104.83,104.86,10532.0,104.4901,104.5398,104.3507,104.3806,10532.0
2022-09-08 13:40:00,104.86,104.91,104.66,104.82,11098.0,104.3806,104.4303,104.1815,104.3408,11098.0
2022-09-08 13:45:00,104.79,104.86,104.71,104.83,3734.0,104.3109,104.3806,104.2313,104.3507,3734.0
2022-09-08 13:50:00,104.81,104.9,104.68,104.71,3718.0,104.3308,104.4204,104.2014,104.2313,3718.0
2022-09-08 13:55:00,104.68,104.73,104.38,104.71,7107.0,104.2014,104.2512,103.9028,104.2313,7107.0
2022-09-08 14:00:00,104.74,104.87,104.6,104.87,2754.0,104.2611,104.3905,104.1218,104.3905,2754.0
2022-09-08 14:05:00,104.9,104.92,104.7,104.74,8003.0,104.4204,104.4403,104.2213,104.2611,8003.0
2022-09-08 14:10:00,104.88,104.98,104.82,104.85,2979.0,104.4005,104.5,104.3408,104.3706,2979.0
2022-09-08 14:15:00,104.79,104.92,104.72,104.9,3803.0,104.3109,104.4403,104.2412,104.4204,3803.0
2022-09-08 14:20:00,104.87,104.89,104.78,104.84,3217.0,104.3905,104.4104,104.3009,104.3607,3217.0
2022-09-08 14:25:00,104.91,104.91,104.73,104.78,3137.0,104.4303,104.4303,104.2512,104.3009,3137.0
2022-09-08 14:30:00,104.87,104.95,104.87,104.92,2981.0,104.3905,104.4702,104.3905,104.4403,2981.0
2022-09-08 14:35:00,104.91,105.03,104.87,105.02,6766.0,104.4303,104.5498,104.3905,104.5398,6766.0
2022-09-08 14:40:00,104.92,104.93,104.5,104.58,10281.0,104.4403,104.4503,104.0222,104.1019,10281.0
2022-09-08 14:45:00,104.62,104.68,104.43,104.65,5360.0,104.1417,104.2014,103.9525,104.1715,5360.0
2022-09-08 14:50:00,104.65,104.92,104.62,104.87,5127.0,104.1715,104.4403,104.1417,104.3905,5127.0
2022-09-08 14:55:00,104.83,104.84,104.73,104.78,6811.0,104.3507,104.3607,104.2512,104.3009,6811.0
2022-09-08 15:00:00,104.86,104.86,104.67,104.78,5017.0,104.3806,104.3806,104.1914,104.3009,5017.0
2022-09-08 15:05:00,104.8,104.98,104.8,104.93,5018.0,104.3208,104.5,104.3208,104.4503,5018.0
2022-09-08 15:10:00,104.85,105.03,104.8,105.03,5357.0,104.3706,104.5498,104.3208,104.5498,5357.0
2022-09-08 15:15:00,105.06,105.14,105.0,105.01,7188.0,104.5797,104.6593,104.5199,104.5299,7188.0
2022-09-08 15:20:00,104.98,105.17,104.98,105.13,19089.0,104.5,104.6892,104.5,104.6493,19089.0
2022-09-08 15:25:00,105.14,105.24,105.04,105.09,7181.0,104.6593,104.7588,104.5598,104.6095,7181.0
2022-09-08 15:30:00,105.12,105.25,104.98,104.98,11699.0,104.6394,104.7688,104.5,104.5,11699.0
2022-09-08 15:35:00,104.97,104.98,104.83,104.98,10619.0,104.4901,104.5,104.3507,104.5,10619.0
2022-09-08 15:40:00,104.88,104.93,104.54,104.57,13304.0,104.4005,104.4503,104.062,104.0919,13304.0
2022-09-08 15:45:00,104.58,104.82,104.55,104.6,20980.0,104.1019,104.3408,104.072,104.1218,20980.0
2022-09-08 15:50:00,104.61,105.02,104.61,105.02,57612.0,104.1317,104.5398,104.1317,104.5398,57612.0
2022-09-08 15:55:00,105.0,105.05,104.85,104.97,78043.0,104.5199,104.5697,104.3706,104.4901,78043.0
2022-09-09 09:30:00,105.37,106.54,105.25,106.54,56682.0,104.8882,106.0529,104.7688,106.0529,56682.0
2022-09-09 09:35:00,106.51,106.81,106.35,106.8,8122.0,106.023,106.3217,105.8638,106.3117,8122.0
2022-09-09 09:40:00,106.91,107.48,106.64,107.04,9809.0,106.4212,106.9886,106.1524,106.5506,9809.0
2022-09-09 09:45:00,107.02,107.6,106.81,107.42,9845.0,106.5307,107.108,106.3217,106.9289,9845.0
2022-09-09 09:50:00,107.47,107.51,107.0,107.12,44896.0,106.9786,107.0185,106.5108,106.6302,44896.0
2022-09-09 09:55:00,107.09,107.26,106.9,106.98,11467.0,106.6004,106.7696,106.4112,106.4909,11467.0
2022-09-09 10:00:00,106.94,107.94,106.94,107.83,17610.0,106.4511,107.4465,106.4511,107.337,17610.0
2022-09-09 10:05:00,107.8,108.13,107.55,108.09,14028.0,107.3071,107.6356,107.0583,107.5958,14028.0
2022-09-09 10:10:00,108.11,108.14,107.61,107.88,7598.0,107.6157,107.6456,107.118,107.3868,7598.0
2022-09-09 10:15:00,108.0,108.08,107.58,107.76,12893.0,107.5062,107.5859,107.0881,107.2673,12893.0
2022-09-09 10:20:00,107.76,107.83,107.42,107.48,9202.0,107.2673,107.337,106.9289,106.9886,9202.0
2022-09-09 10:25:00,107.45,107.85,107.35,107.62,6982.0,106.9587,107.3569,106.8592,107.128,6982.0
2022-09-09 10:30:00,107.63,107.71,107.36,107.37,9337.0,107.1379,107.2175,106.8691,106.8791,9337.0
2022-09-09 10:35:00,107.42,107.69,107.4,107.57,7819.0,106.9289,107.1976,106.909,107.0782,7819.0
2022-09-09 10:40:00,107.57,107.75,107.48,107.48,8110.0,107.0782,107.2574,106.9886,106.9886,8110.0
2022-09-09 10:45:00,107.55,107.71,107.49,107.71,5270.0,107.0583,107.2175,106.9985,107.2175,5270.0
2022-09-09 10:50:00,107.73,107.79,107.6,107.73,9744.0,107.2375,107.2972,107.108,107.2375,9744.0
2022-09-09 10:55:00,107.78,107.84,107.58,107.74,6423.0,107.2872,107.3469,107.0881,107.2474,6423.0
2022-09-09 11:00:00,107.74,107.82,107.58,107.72,5897.0,107.2474,107.327,107.0881,107.2275,5897.0
2022-09-09 11:05:00,107.75,107.84,107.66,107.66,7946.0,107.2574,107.3469,107.1678,107.1678,7946.0
2022-09-09 11:10:00,107.64,107.8,107.56,107.8,3882.0,107.1479,107.3071,107.0682,107.3071,3882.0
2022-09-09 11:15:00,107.79,107.93,107.72,107.82,7424.0,107.2972,107.4365,107.2275,107.327,7424.0
2022-09-09 11:20:00,107.81,107.91,107.71,107.83,5973.0,107.3171,107.4166,107.2175,107.337,5973.0
2022-09-09 11:25:00,107.9,108.06,107.9,108.01,5778.0,107.4067,107.5659,107.4067,107.5162,5778.0
2022-09-09 11:30:00,108.01,108.03,107.71,107.82,6985.0,107.5162,107.5361,107.2175,107.327,6985.0
2022-09-09 11:35:00,107.95,108.42,107.95,108.42,16515.0,107.4564,107.9243,107.4564,107.9243,16515.0
2022-09-09 11:40:00,108.41,108.52,108.34,108.4,8225.0,107.9143,108.0238,107.8447,107.9044,8225.0
2022-09-09 11:45:00,108.37,108.44,108.13,108.13,20130.0,107.8745,107.9442,107.6356,107.6356,20130.0
2022-09-09 11:50:00,108.12,108.24,108.04,108.08,3761.0,107.6257,107.7451,107.546,107.5859,3761.0
2022-09-09 11:55:00,108.02,108.16,107.97,108.12,11214.0,107.5261,107.6655,107.4764,107.6257,11214.0
2022-09-09 12:00:00,108.07,108.14,107.8,107.91,16455.0,107.5759,107.6456,107.3071,107.4166,16455.0
2022-09-09 12:05:00,108.0,108.13,107.94,108.12,11679.0,107.5062,107.6356,107.4465,107.6257,11679.0
2022-09-09 12:10:00,108.13,108.31,108.05,108.11,12893.0,107.6356,107.8148,107.556,107.6157,12893.0
2022-09-09 12:15:00,108.11,108.11,107.94,108.11,7537.0,107.6157,107.6157,107.4465,107.6157,7537.0
2022-09-09 12:20:00,108.13,108.13,107.8,107.82,11418.0,107.6356,107.6356,107.3071,107.327,11418.0
2022-09-09 12:25:00,107.84,108.09,107.84,108.06,16675.0,107.3469,107.5958,107.3469,107.5659,16675.0
2022-09-09 12:30:00,108.1,108.29,108.02,108.29,7342.0,107.6058,107.7949,107.5261,107.7949,7342.0
2022-09-09 12:35:00,108.25,108.39,108.22,108.24,13190.0,107.7551,107.8944,107.7252,107.7451,13190.0
2022-09-09 12:40:00,108.35,108.46,108.3,108.41,14290.0,107.8546,107.9641,107.8048,107.9143,14290.0
2022-09-09 12:45:00,108.34,108.52,108.29,108.48,13169.0,107.8447,108.0238,107.7949,107.984,13169.0
2022-09-09 12:50:00,108.44,108.58,108.43,108.43,10786.0,107.9442,108.0836,107.9343,107.9343,10786.0
2022-09-09 12:55:00,108.45,108.52,108.35,108.4,7772.0,107.9542,108.0238,107.8546,107.9044,7772.0
2022-09-09 13:00:00,108.37,108.37,108.2,108.23,4162.0,107.8745,107.8745,107.7053,107.7352,4162.0
2022-09-09 13:05:00,108.29,108.31,108.18,108.29,7552.0,107.7949,107.8148,107.6854,107.7949,7552.0
2022-09-09 13:10:00,108.27,108.44,108.27,108.37,3052.0,107.775,107.9442,107.775,107.8745,3052.0
2022-09-09 13:15:00,108.36,108.51,108.36,108.42,3935.0,107.8646,108.0139,107.8646,107.9243,3935.0
2022-09-09 13:20:00,108.42,108.45,108.33,108.39,6099.0,107.9243,107.9542,107.8347,107.8944,6099.0
2022-09-09 13:25:00,108.37,108.5,108.36,108.4,10066.0,107.8745,108.0039,107.8646,107.9044,10066.0
2022-09-09 13:30:00,108.39,108.58,108.37,108.51,5791.0,107.8944,108.0836,107.8745,108.0139,5791.0
2022-09-09 13:35:00,108.49,108.58,108.43,108.47,8036.0,107.994,108.0836,107.9343,107.9741,8036.0
2022-09-09 13:40:00,108.49,108.5,108.41,108.46,5372.0,107.994,108.0039,107.9143,107.9641,5372.0
2022-09-09 13:45:00,108.44,108.5,108.32,108.41,13285.0,107.9442,108.0039,107.8248,107.9143,13285.0
2022-09-09 13:50:00,108.38,108.47,108.26,108.39,11762.0,107.8845,107.9741,107.765,107.8944,11762.0
2022-09-09 13:55:00,108.39,108.57,108.37,108.49,4100.0,107.8944,108.0736,107.8745,107.994,4100.0
2022-09-09 14:00:00,108.48,108.5,108.39,108.41,6056.0,107.984,108.0039,107.8944,107.9143,6056.0
2022-09-09 14:05:00,108.32,108.47,108.32,108.37,5093.0,107.8248,107.9741,107.8248,107.8745,5093.0
2022-09-09 14:10:00,108.38,108.51,108.32,108.49,9726.0,107.8845,108.0139,107.8248,107.994,9726.0
2022-09-09 14:15:00,108.5,108.62,108.47,108.61,7452.0,108.0039,108.1234,107.9741,108.1134,7452.0
2022-09-09 14:20:00,108.59,108.73,108.55,108.73,7154.0,108.0935,108.2329,108.0537,108.2329,7154.0
2022-09-09 14:25:00,108.72,108.73,108.64,108.69,10932.0,108.2229,108.2329,108.1433,108.1931,10932.0
2022-09-09 14:30:00,108.66,108.68,108.33,108.46,10698.0,108.1632,108.1831,107.8347,107.9641,10698.0
2022-09-09 14:35:00,108.45,108.49,108.3,108.44,16995.0,107.9542,107.994,107.8048,107.9442,16995.0
2022-09-09 14:40:00,108.43,108.43,108.08,108.1,15060.0,107.9343,107.9343,107.5859,107.6058,15060.0
2022-09-09 14:45:00,108.12,108.24,108.03,108.2,9555.0,107.6257,107.7451,107.5361,107.7053,9555.0
2022-09-09 14:50:00,108.17,108.33,108.17,108.28,3651.0,107.6754,107.8347,107.6754,107.7849,3651.0
2022-09-09 14:55:00,108.3,108.6,108.29,108.59,7861.0,107.8048,108.1035,107.7949,108.0935,7861.0
2022-09-09 15:00:00,108.56,108.76,108.56,108.56,31288.0,108.0637,108.2627,108.0637,108.0637,31288.0
2022-09-09 15:05:00,108.55,108.74,108.54,108.72,13618.0,108.0537,108.2428,108.0437,108.2229,13618.0
2022-09-09 15:10:00,108.69,108.85,108.67,108.85,43448.0,108.1931,108.3523,108.1732,108.3523,43448.0
2022-09-09 15:15:00,108.84,108.91,108.79,108.82,15924.0,108.3424,108.4121,108.2926,108.3225,15924.0
2022-09-09 15:20:00,108.81,108.83,108.62,108.76,12269.0,108.3125,108.3324,108.1234,108.2627,12269.0
2022-09-09 15:25:00,108.78,108.87,108.65,108.85,11430.0,108.2827,108.3722,108.1532,108.3523,11430.0
2022-09-09 15:30:00,108.83,108.94,108.69,108.78,50600.0,108.3324,108.4419,108.1931,108.2827,50600.0
2022-09-09 15:35:00,108.79,108.9,108.75,108.82,29052.0,108.2926,108.4021,108.2528,108.3225,29052.0
2022-09-09 15:40:00,108.83,109.03,108.8,109.03,27599.0,108.3324,108.5315,108.3026,108.5315,27599.0
2022-09-09 15:45:00,109.0,109.2,108.97,109.14,36436.0,108.5016,108.7007,108.4718,108.641,36436.0
2022-09-09 15:50:00,109.13,109.33,109.01,109.13,67746.0,108.6311,108.8301,108.5116,108.6311,67746.0
2022-09-09 15:55:00,109.14,109.22,108.99,109.18,142090.0,108.641,108.7206,108.4917,108.6808,142090.0
2022-09-12 09:30:00,110.56,113.51,110.5,112.9,84546.0,110.0545,112.991,109.9948,112.3838,84546.0
2022-09-12 09:35:00,113.12,113.12,111.27,112.17,44596.0,112.6028,112.6028,110.7613,111.6572,44596.0
2022-09-12 09:40:00,112.18,112.29,111.63,111.76,44588.0,111.6671,111.7766,111.1196,111.249,44588.0
2022-09-12 09:45:00,111.73,112.37,111.68,111.81,21506.0,111.2192,111.8562,111.1694,111.2988,21506.0
2022-09-12 09:50:00,111.91,112.36,111.68,112.15,45077.0,111.3983,111.8463,111.1694,111.6372,45077.0
2022-09-12 09:55:00,112.04,112.63,111.89,112.59,64981.0,111.5277,112.115,111.3784,112.0752,64981.0
2022-09-12 10:00:00,112.64,112.95,112.06,112.07,23871.0,112.125,112.4336,111.5477,111.5576,23871.0
2022-09-12 10:05:00,112.14,112.45,112.02,112.08,14977.0,111.6273,111.9359,111.5078,111.5676,14977.0
2022-09-12 10:10:00,112.06,112.63,112.06,112.57,10674.0,111.5477,112.115,111.5477,112.0553,10674.0
2022-09-12 10:15:00,112.6,112.99,112.6,112.87,24329.0,112.0852,112.4734,112.0852,112.354,24329.0
2022-09-12 10:20:00,112.88,112.88,112.34,112.74,16387.0,112.3639,112.3639,111.8264,112.2245,16387.0
2022-09-12 10:25:00,112.68,112.74,112.25,112.34,16416.0,112.1648,112.2245,111.7368,111.8264,16416.0
2022-09-12 10:30:00,112.38,112.84,112.34,112.57,10240.0,111.8662,112.3241,111.8264,112.0553,10240.0
2022-09-12 10:35:00,112.57,112.9,112.35,112.43,15660.0,112.0553,112.3838,111.8363,111.916,15660.0
2022-09-12 10:40:00,112.44,112.68,112.23,112.61,12536.0,111.9259,112.1648,111.7169,112.0951,12536.0
2022-09-12 10:45:00,112.59,112.9,112.42,112.9,11888.0,112.0752,112.3838,111.906,112.3838,11888.0
2022-09-12 10:50:00,112.86,112.97,112.76,112.88,23394.0,112.344,112.4535,112.2445,112.3639,23394.0
2022-09-12 10:55:00,112.87,112.94,112.12,112.28,27958.0,112.354,112.4236,111.6074,111.7666,27958.0
2022-09-12 11:00:00,112.19,112.19,111.58,112.03,13515.0,111.6771,111.6771,111.0698,111.5178,13515.0
2022-09-12 11:05:00,112.02,112.41,111.92,112.36,15924.0,111.5078,111.8961,111.4083,111.8463,15924.0
2022-09-12 11:10:00,112.44,112.56,112.31,112.56,15693.0,111.9259,112.0454,111.7965,112.0454,15693.0
2022-09-12 11:15:00,112.56,112.77,112.41,112.77,35596.0,112.0454,112.2544,111.8961,112.2544,35596.0
2022-09-12 11:20:00,112.79,112.92,112.59,112.71,10229.0,112.2743,112.4037,112.0752,112.1947,10229.0
2022-09-12 11:25:00,112.72,113.15,112.71,112.92,45293.0,112.2046,112.6327,112.1947,112.4037,45293.0
2022-09-12 11:30:00,112.96,112.98,112.63,112.81,14501.0,112.4435,112.4634,112.115,112.2942,14501.0
2022-09-12 11:35:00,112.8,112.8,112.34,112.65,33321.0,112.2843,112.2843,111.8264,112.135,33321.0
2022-09-12 11:40:00,112.66,113.01,112.65,112.85,30849.0,112.1449,112.4933,112.135,112.334,30849.0
2022-09-12 11:45:00,112.84,112.95,112.53,112.53,29544.0,112.3241,112.4336,112.0155,112.0155,29544.0
2022-09-12 11:50:00,112.57,112.75,112.35,112.38,36963.0,112.0553,112.2345,111.8363,111.8662,36963.0
2022-09-12 11:55:00,112.35,112.39,112.01,112.13,29122.0,111.8363,111.8761,111.4979,111.6173,29122.0
2022-09-12 12:00:00,112.24,112.3,112.15,112.25,8375.0,111.7268,111.7866,111.6372,111.7368,8375.0
2022-09-12 12:05:00,112.25,112.4,112.17,112.17,18472.0,111.7368,111.8861,111.6572,111.6572,18472.0
2022-09-12 12:10:00,112.19,112.39,112.11,112.3,17687.0,111.6771,111.8761,111.5974,111.7866,17687.0
2022-09-12 12:15:00,112.32,112.32,111.93,112.13,16154.0,111.8065,111.8065,111.4182,111.6173,16154.0
2022-09-12 12:20:00,112.13,112.29,111.99,112.26,7064.0,111.6173,111.7766,111.478,111.7467,7064.0
2022-09-12 12:25:00,112.23,112.48,112.23,112.31,11375.0,111.7169,111.9657,111.7169,111.7965,11375.0
2022-09-12 12:30:00,112.29,112.34,112.12,112.24,10465.0,111.7766,111.8264,111.6074,111.7268,10465.0
2022-09-12 12:35:00,112.24,112.44,112.07,112.41,19279.0,111.7268,111.9259,111.5576,111.8961,19279.0
2022-09-12 12:40:00,112.45,112.73,112.4,112.72,22221.0,111.9359,112.2146,111.8861,112.2046,22221.0
2022-09-12 12:45:00,112.75,112.78,112.51,112.66,9398.0,112.2345,112.2644,111.9956,112.1449,9398.0
2022-09-12 12:50:00,112.76,112.81,112.69,112.81,4428.0,112.2445,112.2942,112.1748,112.2942,4428.0
2022-09-12 12:55:00,112.85,112.95,112.85,112.95,4509.0,112.334,112.4336,112.334,112.4336,4509.0
2022-09-12 13:00:00,112.95,112.99,112.54,112.68,9582.0,112.4336,112.4734,112.0255,112.1648,9582.0
2022-09-12 13:05:00,112.66,112.96,112.66,112.96,4064.0,112.1449,112.4435,112.1449,112.4435,4064.0
2022-09-12 13:10:00,112.98,113.0,112.81,112.9,6409.0,112.4634,112.4834,112.2942,112.3838,6409.0
2022-09-12 13:15:00,112.91,112.97,112.78,112.87,7135.0,112.3938,112.4535,112.2644,112.354,7135.0
2022-09-12 13:20:00,112.78,112.83,112.58,112.83,6729.0,112.2644,112.3141,112.0653,112.3141,6729.0
2022-09-12 13:25:00,112.81,112.83,112.65,112.82,6045.0,112.2942,112.3141,112.135,112.3042,6045.0
2022-09-12 13:30:00,112.9,113.0,112.8,112.89,22653.0,112.3838,112.4834,112.2843,112.3739,22653.0
2022-09-12 13:35:00,112.88,113.0,112.83,112.97,5157.0,112.3639,112.4834,112.3141,112.4535,5157.0
2022-09-12 13:40:00,112.93,112.96,112.73,112.84,16632.0,112.4137,112.4435,112.2146,112.3241,16632.0
2022-09-12 13:45:00,112.83,112.85,112.76,112.85,6987.0,112.3141,112.334,112.2445,112.334,6987.0
2022-09-12 13:50:00,112.89,112.97,112.88,112.96,9115.0,112.3739,112.4535,112.3639,112.4435,9115.0
2022-09-12 13:55:00,112.96,113.0,112.86,112.94,12152.0,112.4435,112.4834,112.344,112.4236,12152.0
2022-09-12 14:00:00,112.98,113.02,112.87,112.89,10582.0,112.4634,112.5033,112.354,112.3739,10582.0
2022-09-12 14:05:00,112.84,112.91,112.79,112.87,8352.0,112.3241,112.3938,112.2743,112.354,8352.0
2022-09-12 14:10:00,112.81,112.87,112.67,112.73,6894.0,112.2942,112.354,112.1549,112.2146,6894.0
2022-09-12 14:15:00,112.69,112.84,112.5,112.54,9624.0,112.1748,112.3241,111.9856,112.0255,9624.0
2022-09-12 14:20:00,112.55,112.69,112.52,112.69,25598.0,112.0354,112.1748,112.0056,112.1748,25598.0
2022-09-12 14:25:00,112.7,112.81,112.33,112.33,10135.0,112.1847,112.2942,111.8164,111.8164,10135.0
2022-09-12 14:30:00,112.33,112.44,112.13,112.14,5555.0,111.8164,111.9259,111.6173,111.6273,5555.0
2022-09-12 14:35:00,112.19,112.41,112.13,112.41,8379.0,111.6771,111.8961,111.6173,111.8961,8379.0
2022-09-12 14:40:00,112.36,112.36,112.22,112.28,8955.0,111.8463,111.8463,111.7069,111.7666,8955.0
2022-09-12 14:45:00,112.27,112.4,112.22,112.34,9838.0,111.7567,111.8861,111.7069,111.8264,9838.0
2022-09-12 14:50:00,112.34,112.39,112.23,112.28,11558.0,111.8264,111.8761,111.7169,111.7666,11558.0
2022-09-12 14:55:00,112.27,112.27,112.12,112.15,8661.0,111.7567,111.7567,111.6074,111.6372,8661.0
2022-09-12 15:00:00,112.15,112.33,112.15,112.29,11650.0,111.6372,111.8164,111.6372,111.7766,11650.0
2022-09-12 15:05:00,112.28,112.51,112.28,112.41,11852.0,111.7666,111.9956,111.7666,111.8961,11852.0
2022-09-12 15:10:00,112.42,112.43,112.21,112.28,10323.0,111.906,111.916,111.697,111.7666,10323.0
2022-09-12 15:15:00,112.29,112.33,112.23,112.25,9506.0,111.7766,111.8164,111.7169,111.7368,9506.0
2022-09-12 15:20:00,112.28,112.46,112.26,112.35,10629.0,111.7666,111.9458,111.7467,111.8363,10629.0
2022-09-12 15:25:00,112.34,112.47,112.32,112.34,8636.0,111.8264,111.9558,111.8065,111.8264,8636.0
2022-09-12 15:30:00,112.29,112.29,112.03,112.13,14213.0,111.7766,111.7766,111.5178,111.6173,14213.0
2022-09-12 15:35:00,112.13,112.2,112.07,112.16,9994.0,111.6173,111.687,111.5576,111.6472,9994.0
2022-09-12 15:40:00,112.17,112.19,112.08,112.18,18931.0,111.6572,111.6771,111.5676,111.6671,18931.0
2022-09-12 15:45:00,112.18,112.18,111.91,111.99,15714.0,111.6671,111.6671,111.3983,111.478,15714.0
2022-09-12 15:50:00,111.98,112.21,111.75,111.8,66835.0,111.468,111.697,111.2391,111.2888,66835.0
2022-09-12 15:55:00,111.76,111.79,111.63,111.75,134388.0,111.249,111.2789,111.1196,111.2391,134388.0
2022-09-13 09:30:00,105.95,107.47,105.23,107.25,162658.0,105.4656,106.9786,104.7489,106.7596,162658.0
2022-09-13 09:35:00,107.23,107.74,106.65,107.63,34191.0,106.7397,107.2474,106.1624,107.1379,34191.0
2022-09-13 09:40:00,107.55,108.19,107.29,107.93,22807.0,107.0583,107.6953,106.7995,107.4365,22807.0
2022-09-13 09:45:00,107.96,108.0,107.51,107.95,21160.0,107.4664,107.5062,107.0185,107.4564,21160.0
2022-09-13 09:50:00,108.01,108.71,107.97,108.55,36483.0,107.5162,108.213,107.4764,108.0537,36483.0
2022-09-13 09:55:00,108.5,108.72,108.13,108.48,18953.0,108.0039,108.2229,107.6356,107.984,18953.0
2022-09-13 10:00:00,108.42,108.76,107.92,108.16,23642.0,107.9243,108.2627,107.4266,107.6655,23642.0
2022-09-13 10:05:00,108.23,108.58,108.17,108.53,13120.0,107.7352,108.0836,107.6754,108.0338,13120.0
2022-09-13 10:10:00,108.6,108.84,108.56,108.61,9423.0,108.1035,108.3424,108.0637,108.1134,9423.0
2022-09-13 10:15:00,108.59,108.75,108.39,108.7,11267.0,108.0935,108.2528,107.8944,108.203,11267.0
2022-09-13 10:20:00,108.6,108.65,108.09,108.11,14020.0,108.1035,108.1532,107.5958,107.6157,14020.0
2022-09-13 10:25:00,108.15,108.29,107.87,107.93,10114.0,107.6555,107.7949,107.3768,107.4365,10114.0
2022-09-13 10:30:00,107.89,108.06,107.63,107.67,15914.0,107.3967,107.5659,107.1379,107.1777,15914.0
2022-09-13 10:35:00,107.58,107.92,107.46,107.46,11795.0,107.0881,107.4266,106.9687,106.9687,11795.0
2022-09-13 10:40:00,107.39,107.44,106.97,107.3,28363.0,106.899,106.9488,106.4809,106.8094,28363.0
2022-09-13 10:45:00,107.24,107.31,107.09,107.22,15643.0,106.7497,106.8194,106.6004,106.7298,15643.0
2022-09-13 10:50:00,107.13,107.13,106.68,107.09,17766.0,106.6402,106.6402,106.1923,106.6004,17766.0
2022-09-13 10:55:00,107.06,107.36,107.01,107.12,8188.0,106.5705,106.8691,106.5207,106.6302,8188.0
2022-09-13 11:00:00,107.12,107.23,107.02,107.13,10674.0,106.6302,106.7397,106.5307,106.6402,10674.0
2022-09-13 11:05:00,107.16,107.25,106.71,106.77,9601.0,106.6701,106.7596,106.2221,106.2818,9601.0
2022-09-13 11:10:00,106.94,107.21,106.86,107.03,7255.0,106.4511,106.7198,106.3714,106.5407,7255.0
2022-09-13 11:15:00,107.0,107.07,106.73,106.86,7339.0,106.5108,106.5805,106.242,106.3714,7339.0
2022-09-13 11:20:00,106.84,107.04,106.82,107.02,11485.0,106.3515,106.5506,106.3316,106.5307,11485.0
2022-09-13 11:25:00,107.02,107.33,106.97,107.3,16735.0,106.5307,106.8393,106.4809,106.8094,16735.0
2022-09-13 11:30:00,107.26,107.58,107.26,107.57,5556.0,106.7696,107.0881,106.7696,107.0782,5556.0
2022-09-13 11:35:00,107.6,107.73,107.44,107.72,6920.0,107.108,107.2375,106.9488,107.2275,6920.0
2022-09-13 11:40:00,107.71,107.74,107.3,107.48,9876.0,107.2175,107.2474,106.8094,106.9886,9876.0
2022-09-13 11:45:00,107.46,107.46,107.17,107.38,14830.0,106.9687,106.9687,106.68,106.8891,14830.0
2022-09-13 11:50:00,107.34,107.66,107.34,107.66,10138.0,106.8492,107.1678,106.8492,107.1678,10138.0
2022-09-13 11:55:00,107.73,107.99,107.71,107.91,4624.0,107.2375,107.4963,107.2175,107.4166,4624.0
2022-09-13 12:00:00,107.92,108.21,107.87,108.2,5265.0,107.4266,107.7153,107.3768,107.7053,5265.0
2022-09-13 12:05:00,108.24,108.5,108.18,108.45,3737.0,107.7451,108.0039,107.6854,107.9542,3737.0
2022-09-13 12:10:00,108.45,108.5,108.3,108.45,6816.0,107.9542,108.0039,107.8048,107.9542,6816.0
2022-09-13 12:15:00,108.48,108.61,108.48,108.48,6563.0,107.984,108.1134,107.984,107.984,6563.0
2022-09-13 12:20:00,108.5,108.53,108.35,108.35,4653.0,108.0039,108.0338,107.8546,107.8546,4653.0
2022-09-13 12:25:00,108.37,108.41,108.23,108.41,6651.0,107.8745,107.9143,107.7352,107.9143,6651.0
2022-09-13 12:30:00,108.4,108.49,108.32,108.49,6312.0,107.9044,107.994,107.8248,107.994,6312.0
2022-09-13 12:35:00,108.55,108.66,108.53,108.58,4286.0,108.0537,108.1632,108.0338,108.0836,4286.0
2022-09-13 12:40:00,108.58,108.83,108.58,108.81,10474.0,108.0836,108.3324,108.0836,108.3125,10474.0
2022-09-13 12:45:00,108.83,108.88,108.73,108.88,9737.0,108.3324,108.3822,108.2329,108.3822,9737.0
2022-09-13 12:50:00,108.86,108.95,108.74,108.81,12343.0,108.3623,108.4519,108.2428,108.3125,12343.0
2022-09-13 12:55:00,108.8,108.8,108.57,108.58,11568.0,108.3026,108.3026,108.0736,108.0836,11568.0
2022-09-13 13:00:00,108.56,108.8,108.44,108.6,10537.0,108.0637,108.3026,107.9442,108.1035,10537.0
2022-09-13 13:05:00,108.59,108.91,108.57,108.77,13708.0,108.0935,108.4121,108.0736,108.2727,13708.0
2022-09-13 13:10:00,108.78,109.07,108.76,109.04,18331.0,108.2827,108.5713,108.2627,108.5415,18331.0
2022-09-13 13:15:00,109.11,109.17,108.94,108.96,22825.0,108.6111,108.6709,108.4419,108.4618,22825.0
2022-09-13 13:20:00,108.93,109.22,108.89,109.18,8335.0,108.432,108.7206,108.3921,108.6808,8335.0
2022-09-13 13:25:00,109.2,109.38,109.2,109.38,19554.0,108.7007,108.8799,108.7007,108.8799,19554.0
2022-09-13 13:30:00,109.42,109.54,109.36,109.54,12265.0,108.9197,109.0392,108.86,109.0392,12265.0
2022-09-13 13:35:00,109.58,109.69,109.41,109.46,19369.0,109.079,109.1885,108.9098,108.9595,19369.0
2022-09-13 13:40:00,109.52,109.78,109.51,109.63,27366.0,109.0193,109.2781,109.0093,109.1288,27366.0
2022-09-13 13:45:00,109.61,109.82,109.58,109.82,13403.0,109.1089,109.3179,109.079,109.3179,13403.0
2022-09-13 13:50:00,109.81,109.81,109.48,109.48,18192.0,109.3079,109.3079,108.9795,108.9795,18192.0
2022-09-13 13:55:00,109.53,109.63,109.52,109.59,11748.0,109.0292,109.1288,109.0193,109.0889,11748.0
2022-09-13 14:00:00,109.59,109.66,109.4,109.45,13886.0,109.0889,109.1586,108.8998,108.9496,13886.0
2022-09-13 14:05:00,109.46,109.54,109.42,109.44,8698.0,108.9595,109.0392,108.9197,108.9396,8698.0
2022-09-13 14:10:00,109.44,109.52,109.18,109.42,12189.0,108.9396,109.0193,108.6808,108.9197,12189.0
2022-09-13 14:15:00,109.37,109.39,109.25,109.34,7723.0,108.87,108.8899,108.7505,108.8401,7723.0
2022-09-13 14:20:00,109.34,109.43,109.2,109.2,9732.0,108.8401,108.9297,108.7007,108.7007,9732.0
2022-09-13 14:25:00,109.22,109.22,108.95,109.02,8713.0,108.7206,108.7206,108.4519,108.5216,8713.0
2022-09-13 14:30:00,109.04,109.18,109.0,109.16,23489.0,108.5415,108.6808,108.5016,108.6609,23489.0
2022-09-13 14:35:00,109.1,109.15,108.95,108.95,8628.0,108.6012,108.651,108.4519,108.4519,8628.0
2022-09-13 14:40:00,108.95,108.96,108.77,108.87,11227.0,108.4519,108.4618,108.2727,108.3722,11227.0
2022-09-13 14:45:00,108.89,108.96,108.83,108.9,9307.0,108.3921,108.4618,108.3324,108.4021,9307.0
2022-09-13 14:50:00,108.9,108.97,108.86,108.92,11609.0,108.4021,108.4718,108.3623,108.422,11609.0
2022-09-13 14:55:00,108.95,109.17,108.88,109.05,21639.0,108.4519,108.6709,108.3822,108.5514,21639.0
2022-09-13 15:00:00,109.04,109.14,108.97,108.98,20935.0,108.5415,108.641,108.4718,108.4817,20935.0
2022-09-13 15:05:00,108.97,108.97,108.61,108.67,7771.0,108.4718,108.4718,108.1134,108.1732,7771.0
2022-09-13 15:10:00,108.68,108.71,108.46,108.61,17141.0,108.1831,108.213,107.9641,108.1134,17141.0
2022-09-13 15:15:00,108.59,108.67,108.4,108.44,17607.0,108.0935,108.1732,107.9044,107.9442,17607.0
2022-09-13 15:20:00,108.43,108.6,108.25,108.46,16566.0,107.9343,108.1035,107.7551,107.9641,16566.0
2022-09-13 15:25:00,108.45,108.5,108.15,108.17,15341.0,107.9542,108.0039,107.6555,107.6754,15341.0
2022-09-13 15:30:00,108.18,108.24,107.88,107.97,16858.0,107.6854,107.7451,107.3868,107.4764,16858.0
2022-09-13 15:35:00,107.98,108.12,107.8,108.07,14608.0,107.4863,107.6257,107.3071,107.5759,14608.0
2022-09-13 15:40:00,108.06,108.21,108.0,108.03,36005.0,107.5659,107.7153,107.5062,107.5361,36005.0
2022-09-13 15:45:00,108.04,108.11,107.88,107.92,32791.0,107.546,107.6157,107.3868,107.4266,32791.0
2022-09-13 15:50:00,107.94,108.46,107.94,108.13,65879.0,107.4465,107.9641,107.4465,107.6356,65879.0
2022-09-13 15:55:00,108.13,108.48,108.05,108.19,141733.0,107.6356,107.984,107.556,107.6953,141733.0
2022-09-14 09:30:00,108.81,108.83,107.03,107.03,37707.0,108.3125,108.3324,106.5407,106.5407,37707.0
2022-09-14 09:35:00,107.07,108.26,107.01,108.06,23104.0,106.5805,107.765,106.5207,107.5659,23104.0
2022-09-14 09:40:00,108.03,108.48,107.73,108.47,23923.0,107.5361,107.984,107.2375,107.9741,23923.0
2022-09-14 09:45:00,108.43,108.75,107.98,108.05,14626.0,107.9343,108.2528,107.4863,107.556,14626.0
2022-09-14 09:50:00,108.06,108.12,107.69,107.93,24802.0,107.5659,107.6257,107.1976,107.4365,24802.0
2022-09-14 09:55:00,107.89,108.24,107.79,108.13,37544.0,107.3967,107.7451,107.2972,107.6356,37544.0
2022-09-14 10:00:00,108.12,108.45,107.84,108.06,31868.0,107.6257,107.9542,107.3469,107.5659,31868.0
2022-09-14 10:05:00,108.06,108.6,108.0,108.16,16768.0,107.5659,108.1035,107.5062,107.6655,16768.0
2022-09-14 10:10:00,108.11,108.51,107.97,108.16,14674.0,107.6157,108.0139,107.4764,107.6655,14674.0
2022-09-14 10:15:00,108.18,108.45,108.12,108.2,6664.0,107.6854,107.9542,107.6257,107.7053,6664.0
2022-09-14 10:20:00,108.27,108.28,107.26,107.42,17884.0,107.775,107.7849,106.7696,106.9289,17884.0
2022-09-14 10:25:00,107.33,107.38,106.41,106.41,21776.0,106.8393,106.8891,105.9235,105.9235,21776.0
2022-09-14 10:30:00,106.42,107.04,106.32,107.04,17430.0,105.9334,106.5506,105.8339,106.5506,17430.0
2022-09-14 10:35:00,107.17,107.67,107.16,107.62,8001.0,106.68,107.1777,106.6701,107.128,8001.0
2022-09-14 10:40:00,107.65,107.77,107.44,107.52,21123.0,107.1578,107.2773,106.9488,107.0284,21123.0
2022-09-14 10:45:00,107.57,107.97,107.45,107.93,28572.0,107.0782,107.4764,106.9587,107.4365,28572.0
2022-09-14 10:50:00,107.98,108.63,107.93,108.58,14855.0,107.4863,108.1333,107.4365,108.0836,14855.0
2022-09-14 10:55:00,108.6,108.93,108.51,108.92,21400.0,108.1035,108.432,108.0139,108.422,21400.0
2022-09-14 11:00:00,108.95,108.99,108.61,108.7,12287.0,108.4519,108.4917,108.1134,108.203,12287.0
2022-09-14 11:05:00,108.69,109.37,108.55,109.3,20608.0,108.1931,108.87,108.0537,108.8003,20608.0
2022-09-14 11:10:00,109.33,109.59,109.29,109.45,23231.0,108.8301,109.0889,108.7903,108.9496,23231.0
2022-09-14 11:15:00,109.49,109.63,109.4,109.56,15652.0,108.9894,109.1288,108.8998,109.0591,15652.0
2022-09-14 11:20:00,109.56,109.62,109.34,109.56,9446.0,109.0591,109.1188,108.8401,109.0591,9446.0
2022-09-14 11:25:00,109.52,109.58,109.24,109.25,13528.0,109.0193,109.079,108.7405,108.7505,13528.0
2022-09-14 11:30:00,109.25,109.25,108.96,109.03,16779.0,108.7505,108.7505,108.4618,108.5315,16779.0
2022-09-14 11:35:00,109.07,109.54,109.02,109.33,118961.0,108.5713,109.0392,108.5216,108.8301,118961.0
2022-09-14 11:40:00,109.37,109.8,109.2,109.78,38900.0,108.87,109.298,108.7007,109.2781,38900.0
2022-09-14 11:45:00,109.83,110.25,109.83,110.02,59135.0,109.3279,109.7459,109.3279,109.517,59135.0
2022-09-14 11:50:00,110.04,110.04,109.79,109.97,6156.0,109.5369,109.5369,109.288,109.4672,6156.0
2022-09-14 11:55:00,110.03,110.05,109.76,109.8,5300.0,109.5269,109.5468,109.2582,109.298,5300.0
2022-09-14 12:00:00,109.78,109.78,109.28,109.29,4594.0,109.2781,109.2781,108.7804,108.7903,4594.0
2022-09-14 12:05:00,109.25,109.42,109.2,109.36,7250.0,108.7505,108.9197,108.7007,108.86,7250.0
2022-09-14 12:10:00,109.39,109.61,109.31,109.59,8770.0,108.8899,109.1089,108.8102,109.0889,8770.0
2022-09-14 12:15:00,109.58,109.68,109.51,109.59,5509.0,109.079,109.1785,109.0093,109.0889,5509.0
2022-09-14 12:20:00,109.59,109.72,109.58,109.66,4712.0,109.0889,109.2184,109.079,109.1586,4712.0
2022-09-14 12:25:00,109.71,109.88,109.63,109.87,9449.0,109.2084,109.3776,109.1288,109.3677,9449.0
2022-09-14 12:30:00,109.96,110.0,109.7,109.8,9371.0,109.4573,109.4971,109.1984,109.298,9371.0
2022-09-14 12:35:00,109.76,109.99,109.57,109.99,10368.0,109.2582,109.4871,109.069,109.4871,10368.0
2022-09-14 12:40:00,109.96,110.11,109.96,110.05,4585.0,109.4573,109.6066,109.4573,109.5468,4585.0
2022-09-14 12:45:00,110.02,110.02,109.87,109.99,7311.0,109.517,109.517,109.3677,109.4871,7311.0
2022-09-14 12:50:00,109.99,110.22,109.99,110.18,9138.0,109.4871,109.7161,109.4871,109.6763,9138.0
2022-09-14 12:55:00,110.21,110.22,110.07,110.2,3800.0,109.7061,109.7161,109.5668,109.6962,3800.0
2022-09-14 13:00:00,110.23,110.4,110.23,110.33,10193.0,109.726,109.8952,109.726,109.8256,10193.0
2022-09-14 13:05:00,110.37,110.37,110.17,110.3,3720.0,109.8654,109.8654,109.6663,109.7957,3720.0
2022-09-14 13:10:00,110.31,110.53,110.31,110.53,7614.0,109.8057,110.0246,109.8057,110.0246,7614.0
2022-09-14 13:15:00,110.53,110.7,110.48,110.56,6551.0,110.0246,110.1939,109.9749,110.0545,6551.0
2022-09-14 13:20:00,110.6,110.66,110.4,110.46,4562.0,110.0943,110.1541,109.8952,109.955,4562.0
2022-09-14 13:25:00,110.47,110.47,110.3,110.35,3549.0,109.9649,109.9649,109.7957,109.8455,3549.0
2022-09-14 13:30:00,110.36,110.39,110.06,110.1,4798.0,109.8554,109.8853,109.5568,109.5966,4798.0
2022-09-14 13:35:00,110.11,110.14,109.77,109.78,5944.0,109.6066,109.6364,109.2681,109.2781,5944.0
2022-09-14 13:40:00,109.78,109.84,109.66,109.69,12621.0,109.2781,109.3378,109.1586,109.1885,12621.0
2022-09-14 13:45:00,109.73,109.75,109.3,109.43,7607.0,109.2283,109.2482,108.8003,108.9297,7607.0
2022-09-14 13:50:00,109.49,109.68,109.44,109.64,17481.0,108.9894,109.1785,108.9396,109.1387,17481.0
2022-09-14 13:55:00,109.66,109.69,109.46,109.61,10594.0,109.1586,109.1885,108.9595,109.1089,10594.0
2022-09-14 14:00:00,109.61,109.77,109.54,109.54,7290.0,109.1089,109.2681,109.0392,109.0392,7290.0
2022-09-14 14:05:00,109.48,109.74,109.44,109.63,5600.0,108.9795,109.2383,108.9396,109.1288,5600.0
2022-09-14 14:10:00,109.66,109.76,109.56,109.65,5363.0,109.1586,109.2582,109.0591,109.1487,5363.0
2022-09-14 14:15:00,109.64,109.77,109.59,109.75,6190.0,109.1387,109.2681,109.0889,109.2482,6190.0
2022-09-14 14:20:00,109.77,109.83,109.73,109.78,9997.0,109.2681,109.3279,109.2283,109.2781,9997.0
2022-09-14 14:25:00,109.73,109.75,109.58,109.67,9004.0,109.2283,109.2482,109.079,109.1686,9004.0
2022-09-14 14:30:00,109.66,109.86,109.66,109.81,14024.0,109.1586,109.3577,109.1586,109.3079,14024.0
2022-09-14 14:35:00,109.84,110.1,109.83,110.08,4200.0,109.3378,109.5966,109.3279,109.5767,4200.0
2022-09-14 14:40:00,110.09,110.14,109.95,109.97,10085.0,109.5867,109.6364,109.4473,109.4672,10085.0
2022-09-14 14:45:00,109.95,110.09,109.84,110.05,6080.0,109.4473,109.5867,109.3378,109.5468,6080.0
2022-09-14 14:50:00,110.02,110.1,109.76,109.79,11265.0,109.517,109.5966,109.2582,109.288,11265.0
2022-09-14 14:55:00,109.82,109.93,109.67,109.72,8410.0,109.3179,109.4274,109.1686,109.2184,8410.0
2022-09-14 15:00:00,109.72,109.86,109.61,109.71,8812.0,109.2184,109.3577,109.1089,109.2084,8812.0
2022-09-14 15:05:00,109.72,109.86,109.65,109.83,13662.0,109.2184,109.3577,109.1487,109.3279,13662.0
2022-09-14 15:10:00,109.82,109.85,109.45,109.45,8671.0,109.3179,109.3478,108.9496,108.9496,8671.0
2022-09-14 15:15:00,109.46,109.46,109.1,109.2,16870.0,108.9595,108.9595,108.6012,108.7007,16870.0
2022-09-14 15:20:00,109.2,109.43,109.17,109.35,14234.0,108.7007,108.9297,108.6709,108.85,14234.0
2022-09-14 15:25:00,109.35,109.36,109.05,109.32,9928.0,108.85,108.86,108.5514,108.8202,9928.0
2022-09-14 15:30:00,109.31,109.42,109.09,109.37,14594.0,108.8102,108.9197,108.5912,108.87,14594.0
2022-09-14 15:35:00,109.39,109.52,109.18,109.32,15210.0,108.8899,109.0193,108.6808,108.8202,15210.0
2022-09-14 15:40:00,109.32,109.59,109.23,109.53,21558.0,108.8202,109.0889,108.7306,109.0292,21558.0
2022-09-14 15:45:00,109.5,109.67,109.4,109.59,26109.0,108.9994,109.1686,108.8998,109.0889,26109.0
2022-09-14 15:50:00,109.6,110.18,109.6,110.05,55214.0,109.0989,109.6763,109.0989,109.5468,55214.0
2022-09-14 15:55:00,110.06,110.26,110.0,110.19,92015.0,109.5568,109.7559,109.4971,109.6862,92015.0
2022-09-15 09:30:00,109.48,110.96,109.37,110.95,52908.0,108.9795,110.4527,108.87,110.4427,52908.0
2022-09-15 09:35:00,110.92,111.7,110.79,110.84,47395.0,110.4129,111.1893,110.2835,110.3332,47395.0
2022-09-15 09:40:00,110.82,112.12,110.78,111.94,48610.0,110.3133,111.6074,110.2735,111.4282,48610.0
2022-09-15 09:45:00,111.83,113.32,111.83,113.32,65854.0,111.3187,112.8019,111.3187,112.8019,65854.0
2022-09-15 09:50:00,113.27,113.59,112.83,112.83,55351.0,112.7521,113.0707,112.3141,112.3141,55351.0
2022-09-15 09:55:00,112.8,113.04,112.27,113.04,20708.0,112.2843,112.5232,111.7567,112.5232,20708.0
2022-09-15 10:00:00,113.0,113.56,112.99,113.06,40660.0,112.4834,113.0408,112.4734,112.5431,40660.0
2022-09-15 10:05:00,113.1,113.44,112.84,112.89,23156.0,112.5829,112.9213,112.3241,112.3739,23156.0
2022-09-15 10:10:00,112.95,113.35,112.72,113.21,33346.0,112.4336,112.8318,112.2046,112.6924,33346.0
2022-09-15 10:15:00,113.21,113.29,112.75,112.86,20165.0,112.6924,112.772,112.2345,112.344,20165.0
2022-09-15 10:20:00,112.82,112.87,111.81,111.81,19428.0,112.3042,112.354,111.2988,111.2988,19428.0
2022-09-15 10:25:00,111.66,111.7,111.45,111.46,60209.0,111.1495,111.1893,110.9404,110.9504,60209.0
2022-09-15 10:30:00,111.44,111.53,110.85,111.38,46778.0,110.9305,111.0201,110.3432,110.8708,46778.0
2022-09-15 10:35:00,111.38,112.12,111.38,111.89,20991.0,110.8708,111.6074,110.8708,111.3784,20991.0
2022-09-15 10:40:00,111.96,112.23,111.72,111.95,17846.0,111.4481,111.7169,111.2092,111.4382,17846.0
2022-09-15 10:45:00,112.0,112.05,111.23,111.28,22559.0,111.4879,111.5377,110.7214,110.7712,22559.0
2022-09-15 10:50:00,111.22,111.22,110.17,110.18,56177.0,110.7115,110.7115,109.6663,109.6763,56177.0
2022-09-15 10:55:00,110.16,110.19,109.3,109.41,60689.0,109.6563,109.6862,108.8003,108.9098,60689.0
2022-09-15 11:00:00,109.39,109.61,109.24,109.58,21833.0,108.8899,109.1089,108.7405,109.079,21833.0
2022-09-15 11:05:00,109.55,109.81,109.35,109.51,20499.0,109.0491,109.3079,108.85,109.0093,20499.0
2022-09-15 11:10:00,109.51,109.51,108.9,109.18,32812.0,109.0093,109.0093,108.4021,108.6808,32812.0
2022-09-15 11:15:00,109.14,109.91,109.07,109.88,39988.0,108.641,109.4075,108.5713,109.3776,39988.0
2022-09-15 11:20:00,109.85,110.07,109.66,109.7,12915.0,109.3478,109.5668,109.1586,109.1984,12915.0
2022-09-15 11:25:00,109.74,110.03,109.74,109.99,17443.0,109.2383,109.5269,109.2383,109.4871,17443.0
2022-09-15 11:30:00,109.94,110.2,109.89,110.06,18049.0,109.4373,109.6962,109.3876,109.5568,18049.0
2022-09-15 11:35:00,110.04,110.23,109.87,110.07,14755.0,109.5369,109.726,109.3677,109.5668,14755.0
2022-09-15 11:40:00,110.07,110.33,110.07,110.26,9222.0,109.5668,109.8256,109.5668,109.7559,9222.0
2022-09-15 11:45:00,110.25,110.29,109.93,110.05,8970.0,109.7459,109.7857,109.4274,109.5468,8970.0
2022-09-15 11:50:00,110.05,110.05,109.44,109.51,11272.0,109.5468,109.5468,108.9396,109.0093,11272.0
2022-09-15 11:55:00,109.5,109.56,109.22,109.27,13235.0,108.9994,109.0591,108.7206,108.7704,13235.0
2022-09-15 12:00:00,109.28,109.34,108.92,109.06,14018.0,108.7804,108.8401,108.422,108.5614,14018.0
2022-09-15 12:05:00,109.04,109.08,108.57,108.58,15931.0,108.5415,108.5813,108.0736,108.0836,15931.0
2022-09-15 12:10:00,108.59,108.6,108.29,108.29,16521.0,108.0935,108.1035,107.7949,107.7949,16521.0
2022-09-15 12:15:00,108.3,108.5,108.27,108.44,12547.0,107.8048,108.0039,107.775,107.9442,12547.0
2022-09-15 12:20:00,108.44,108.44,108.15,108.21,27077.0,107.9442,107.9442,107.6555,107.7153,27077.0
2022-09-15 12:25:00,108.17,108.2,107.73,107.82,23299.0,107.6754,107.7053,107.2375,107.327,23299.0
2022-09-15 12:30:00,107.89,108.2,107.77,108.2,12090.0,107.3967,107.7053,107.2773,107.7053,12090.0
2022-09-15 12:35:00,108.23,108.64,108.22,108.64,31222.0,107.7352,108.1433,107.7252,108.1433,31222.0
2022-09-15 12:40:00,108.66,108.87,108.6,108.63,23386.0,108.1632,108.3722,108.1035,108.1333,23386.0
2022-09-15 12:45:00,108.65,108.66,108.07,108.44,21953.0,108.1532,108.1632,107.5759,107.9442,21953.0
2022-09-15 12:50:00,108.39,108.65,108.37,108.59,19576.0,107.8944,108.1532,107.8745,108.0935,19576.0
2022-09-15 12:55:00,108.53,108.65,108.48,108.65,11218.0,108.0338,108.1532,107.984,108.1532,11218.0
2022-09-15 13:00:00,108.68,109.14,108.65,109.02,22771.0,108.1831,108.641,108.1532,108.5216,22771.0
2022-09-15 13:05:00,108.97,109.2,108.91,108.98,19457.0,108.4718,108.7007,108.4121,108.4817,19457.0
2022-09-15 13:10:00,108.98,108.99,108.45,108.74,8764.0,108.4817,108.4917,107.9542,108.2428,8764.0
2022-09-15 13:15:00,108.75,109.06,108.67,109.03,7988.0,108.2528,108.5614,108.1732,108.5315,7988.0
2022-09-15 13:20:00,109.05,109.41,108.97,109.31,11518.0,108.5514,108.9098,108.4718,108.8102,11518.0
2022-09-15 13:25:00,109.26,109.47,109.24,109.26,11302.0,108.7605,108.9695,108.7405,108.7605,11302.0
2022-09-15 13:30:00,109.22,109.36,109.14,109.31,9496.0,108.7206,108.86,108.641,108.8102,9496.0
2022-09-15 13:35:00,109.3,109.44,109.21,109.21,16457.0,108.8003,108.9396,108.7107,108.7107,16457.0
2022-09-15 13:40:00,109.2,109.2,109.05,109.12,16167.0,108.7007,108.7007,108.5514,108.6211,16167.0
2022-09-15 13:45:00,109.06,109.08,108.88,108.89,19817.0,108.5614,108.5813,108.3822,108.3921,19817.0
2022-09-15 13:50:00,108.87,108.95,108.76,108.94,14147.0,108.3722,108.4519,108.2627,108.4419,14147.0
2022-09-15 13:55:00,108.94,109.04,108.9,109.03,8180.0,108.4419,108.5415,108.4021,108.5315,8180.0
2022-09-15 14:00:00,109.02,109.02,108.4,108.43,42539.0,108.5216,108.5216,107.9044,107.9343,42539.0
2022-09-15 14:05:00,108.32,108.43,108.27,108.3,12000.0,107.8248,107.9343,107.775,107.8048,12000.0
2022-09-15 14:10:00,108.31,108.72,108.31,108.68,22971.0,107.8148,108.2229,107.8148,108.1831,22971.0
2022-09-15 14:15:00,108.73,108.91,108.61,108.88,7847.0,108.2329,108.4121,108.1134,108.3822,7847.0
2022-09-15 14:20:00,108.84,108.85,108.65,108.71,8133.0,108.3424,108.3523,108.1532,108.213,8133.0
2022-09-15 14:25:00,108.71,108.86,108.59,108.82,14867.0,108.213,108.3623,108.0935,108.3225,14867.0
2022-09-15 14:30:00,108.83,108.98,108.65,108.7,8734.0,108.3324,108.4817,108.1532,108.203,8734.0
2022-09-15 14:35:00,108.64,108.92,108.59,108.78,6621.0,108.1433,108.422,108.0935,108.2827,6621.0
2022-09-15 14:40:00,108.77,108.85,108.61,108.74,19297.0,108.2727,108.3523,108.1134,108.2428,19297.0
2022-09-15 14:45:00,108.73,108.75,108.24,108.25,11361.0,108.2329,108.2528,107.7451,107.7551,11361.0
2022-09-15 14:50:00,108.24,108.62,108.24,108.57,13072.0,107.7451,108.1234,107.7451,108.0736,13072.0
2022-09-15 14:55:00,108.57,108.58,108.25,108.33,7761.0,108.0736,108.0836,107.7551,107.8347,7761.0
2022-09-15 15:00:00,108.33,108.41,108.14,108.17,12917.0,107.8347,107.9143,107.6456,107.6754,12917.0
2022-09-15 15:05:00,108.21,108.34,108.17,108.19,13404.0,107.7153,107.8447,107.6754,107.6953,13404.0
2022-09-15 15:10:00,108.18,108.18,107.84,107.88,9830.0,107.6854,107.6854,107.3469,107.3868,9830.0
2022-09-15 15:15:00,107.91,107.96,107.71,107.75,26165.0,107.4166,107.4664,107.2175,107.2574,26165.0
2022-09-15 15:20:00,107.74,107.8,107.49,107.72,14579.0,107.2474,107.3071,106.9985,107.2275,14579.0
2022-09-15 15:25:00,107.72,107.8,107.51,107.68,12848.0,107.2275,107.3071,107.0185,107.1877,12848.0
2022-09-15 15:30:00,107.62,107.92,107.58,107.79,14780.0,107.128,107.4266,107.0881,107.2972,14780.0
2022-09-15 15:35:00,107.79,107.9,107.69,107.82,15931.0,107.2972,107.4067,107.1976,107.327,15931.0
2022-09-15 15:40:00,107.83,107.87,107.66,107.8,25687.0,107.337,107.3768,107.1678,107.3071,25687.0
2022-09-15 15:45:00,107.79,107.85,107.68,107.74,31781.0,107.2972,107.3569,107.1877,107.2474,31781.0
2022-09-15 15:50:00,107.75,108.2,107.75,107.88,74668.0,107.2574,107.7053,107.2574,107.3868,74668.0
2022-09-15 15:55:00,107.89,108.06,107.74,107.78,113461.0,107.3967,107.5659,107.2474,107.2872,113461.0
2022-09-16 09:30:00,105.89,106.3,103.7,103.74,155687.0,105.4059,105.814,103.2259,103.2657,155687.0
2022-09-16 09:35:00,103.74,104.32,103.32,104.32,15002.0,103.2657,103.843,102.8476,103.843,15002.0
2022-09-16 09:40:00,104.33,104.63,103.52,103.69,13024.0,103.853,104.1516,103.0467,103.2159,13024.0
2022-09-16 09:45:00,103.75,103.82,103.08,103.15,25615.0,103.2756,103.3453,102.6087,102.6784,25615.0
2022-09-16 09:50:00,103.21,103.62,102.48,102.56,36787.0,102.7381,103.1462,102.0115,102.0911,36787.0
2022-09-16 09:55:00,102.56,102.62,102.16,102.48,28099.0,102.0911,102.1508,101.6929,102.0115,28099.0
2022-09-16 10:00:00,102.56,103.13,102.55,102.74,41422.0,102.0911,102.6585,102.0811,102.2703,41422.0
2022-09-16 10:05:00,102.79,103.7,102.79,103.3,27985.0,102.32,103.2259,102.32,102.8277,27985.0
2022-09-16 10:10:00,103.28,103.87,103.04,103.42,51749.0,102.8078,103.3951,102.5689,102.9472,51749.0
2022-09-16 10:15:00,103.41,103.69,103.26,103.27,13060.0,102.9372,103.2159,102.7879,102.7978,13060.0
2022-09-16 10:20:00,103.3,103.58,103.3,103.56,43970.0,102.8277,103.1064,102.8277,103.0865,43970.0
2022-09-16 10:25:00,103.56,103.56,103.07,103.13,33865.0,103.0865,103.0865,102.5988,102.6585,33865.0
2022-09-16 10:30:00,103.26,104.11,103.26,104.11,23166.0,102.7879,103.634,102.7879,103.634,23166.0
2022-09-16 10:35:00,104.11,104.44,103.82,103.95,20437.0,103.634,103.9625,103.3453,103.4747,20437.0
2022-09-16 10:40:00,103.91,104.31,103.88,103.89,16382.0,103.4349,103.8331,103.4051,103.415,16382.0
2022-09-16 10:45:00,103.84,103.99,103.38,103.42,14841.0,103.3652,103.5146,102.9073,102.9472,14841.0
2022-09-16 10:50:00,103.48,103.76,103.32,103.68,13073.0,103.0069,103.2856,102.8476,103.206,13073.0
2022-09-16 10:55:00,103.62,103.62,103.09,103.2,7438.0,103.1462,103.1462,102.6187,102.7282,7438.0
2022-09-16 11:00:00,103.23,103.44,103.16,103.37,15885.0,102.758,102.9671,102.6883,102.8974,15885.0
2022-09-16 11:05:00,103.32,103.53,103.25,103.31,12315.0,102.8476,103.0567,102.7779,102.8377,12315.0
2022-09-16 11:10:00,103.14,103.26,102.86,102.86,23751.0,102.6684,102.7879,102.3897,102.3897,23751.0
2022-09-16 11:15:00,102.82,103.23,102.71,103.04,7824.0,102.3499,102.758,102.2404,102.5689,7824.0
2022-09-16 11:20:00,103.02,103.02,102.39,102.44,9827.0,102.549,102.549,101.9219,101.9716,9827.0
2022-09-16 11:25:00,102.45,102.55,102.34,102.47,4607.0,101.9816,102.0811,101.8721,102.0015,4607.0
2022-09-16 11:30:00,102.46,102.77,102.4,102.74,10972.0,101.9915,102.3001,101.9318,102.2703,10972.0
2022-09-16 11:35:00,102.74,102.83,102.29,102.32,24206.0,102.2703,102.3599,101.8223,101.8522,24206.0
2022-09-16 11:40:00,102.4,102.53,102.24,102.34,6532.0,101.9318,102.0612,101.7726,101.8721,6532.0
2022-09-16 11:45:00,102.32,102.6,102.32,102.58,6000.0,101.8522,102.1309,101.8522,102.111,6000.0
2022-09-16 11:50:00,102.55,102.84,102.5,102.53,13708.0,102.0811,102.3698,102.0314,102.0612,13708.0
2022-09-16 11:55:00,102.51,102.7,102.39,102.7,9840.0,102.0413,102.2304,101.9219,102.2304,9840.0
2022-09-16 12:00:00,102.7,102.7,102.3,102.36,7854.0,102.2304,102.2304,101.8323,101.892,7854.0
2022-09-16 12:05:00,102.34,102.66,102.34,102.45,9551.0,101.8721,102.1906,101.8721,101.9816,9551.0
2022-09-16 12:10:00,102.43,102.5,102.33,102.36,2893.0,101.9617,102.0314,101.8621,101.892,2893.0
2022-09-16 12:15:00,102.31,102.41,102.08,102.2,8831.0,101.8422,101.9418,101.6133,101.7327,8831.0
2022-09-16 12:20:00,102.15,102.17,101.61,101.65,22924.0,101.683,101.7029,101.1454,101.1852,22924.0
2022-09-16 12:25:00,101.59,101.77,101.52,101.76,10017.0,101.1255,101.3047,101.0558,101.2947,10017.0
2022-09-16 12:30:00,101.77,101.77,101.45,101.55,15091.0,101.3047,101.3047,100.9862,101.0857,15091.0
2022-09-16 12:35:00,101.55,101.68,101.28,101.61,51658.0,101.0857,101.2151,100.8169,101.1454,51658.0
2022-09-16 12:40:00,101.64,101.73,101.51,101.57,14361.0,101.1753,101.2649,101.0459,101.1056,14361.0
2022-09-16 12:45:00,101.55,101.76,101.5,101.73,25376.0,101.0857,101.2947,101.0359,101.2649,25376.0
2022-09-16 12:50:00,101.72,101.89,101.6,101.73,15261.0,101.2549,101.4242,101.1355,101.2649,15261.0
2022-09-16 12:55:00,101.62,101.87,101.62,101.78,7752.0,101.1554,101.4042,101.1554,101.3147,7752.0
2022-09-16 13:00:00,101.86,101.94,101.68,101.71,12357.0,101.3943,101.4739,101.2151,101.245,12357.0
2022-09-16 13:05:00,101.73,101.75,101.29,101.33,16488.0,101.2649,101.2848,100.8269,100.8667,16488.0
2022-09-16 13:10:00,101.34,101.43,101.25,101.25,58756.0,100.8767,100.9663,100.7871,100.7871,58756.0
2022-09-16 13:15:00,101.23,101.4,101.23,101.32,13177.0,100.7672,100.9364,100.7672,100.8568,13177.0
2022-09-16 13:20:00,101.3,101.36,101.15,101.2,14259.0,100.8368,100.8966,100.6875,100.7373,14259.0
2022-09-16 13:25:00,101.22,101.23,101.0,101.23,36753.0,100.7572,100.7672,100.5382,100.7672,36753.0
2022-09-16 13:30:00,101.24,101.65,101.18,101.24,20862.0,100.7771,101.1852,100.7174,100.7771,20862.0
2022-09-16 13:35:00,101.24,101.81,101.24,101.71,9210.0,100.7771,101.3445,100.7771,101.245,9210.0
2022-09-16 13:40:00,101.76,101.78,101.6,101.6,4711.0,101.2947,101.3147,101.1355,101.1355,4711.0
2022-09-16 13:45:00,101.61,101.64,101.42,101.43,9055.0,101.1454,101.1753,100.9563,100.9663,9055.0
2022-09-16 13:50:00,101.41,101.45,101.25,101.38,14381.0,100.9463,100.9862,100.7871,100.9165,14381.0
2022-09-16 13:55:00,101.37,101.63,101.36,101.63,7549.0,100.9065,101.1653,100.8966,101.1653,7549.0
2022-09-16 14:00:00,101.53,101.68,101.51,101.64,8503.0,101.0658,101.2151,101.0459,101.1753,8503.0
2022-09-16 14:05:00,101.61,101.64,101.51,101.57,12657.0,101.1454,101.1753,101.0459,101.1056,12657.0
2022-09-16 14:10:00,101.6,101.6,101.07,101.1,18548.0,101.1355,101.1355,100.6079,100.6378,18548.0
2022-09-16 14:15:00,101.05,101.14,100.76,100.81,25869.0,100.588,100.6776,100.2993,100.3491,25869.0
2022-09-16 14:20:00,100.81,100.92,100.77,100.8,15288.0,100.3491,100.4586,100.3093,100.3391,15288.0
2022-09-16 14:25:00,100.84,101.1,100.73,101.05,27646.0,100.379,100.6378,100.2695,100.588,27646.0
2022-09-16 14:30:00,101.08,101.28,100.88,101.28,19893.0,100.6179,100.8169,100.4188,100.8169,19893.0
2022-09-16 14:35:00,101.3,101.36,100.84,101.0,19379.0,100.8368,100.8966,100.379,100.5382,19379.0
2022-09-16 14:40:00,101.0,101.08,100.8,101.02,13022.0,100.5382,100.6179,100.3391,100.5581,13022.0
2022-09-16 14:45:00,101.02,101.29,101.0,101.26,11123.0,100.5581,100.8269,100.5382,100.797,11123.0
2022-09-16 14:50:00,101.15,101.28,101.07,101.23,9605.0,100.6875,100.8169,100.6079,100.7672,9605.0
2022-09-16 14:55:00,101.23,101.24,101.0,101.12,21868.0,100.7672,100.7771,100.5382,100.6577,21868.0
2022-09-16 15:00:00,101.12,101.36,101.07,101.36,14099.0,100.6577,100.8966,100.6079,100.8966,14099.0
2022-09-16 15:05:00,101.36,101.89,101.36,101.86,40260.0,100.8966,101.4242,100.8966,101.3943,40260.0
2022-09-16 15:10:00,101.86,101.86,101.63,101.66,19858.0,101.3943,101.3943,101.1653,101.1952,19858.0
2022-09-16 15:15:00,101.67,101.93,101.46,101.57,23005.0,101.2052,101.464,100.9961,101.1056,23005.0
2022-09-16 15:20:00,101.55,101.93,101.55,101.71,24733.0,101.0857,101.464,101.0857,101.245,24733.0
2022-09-16 15:25:00,101.72,101.77,101.46,101.52,23548.0,101.2549,101.3047,100.9961,101.0558,23548.0
2022-09-16 15:30:00,101.5,101.5,101.15,101.21,45881.0,101.0359,101.0359,100.6875,100.7473,45881.0
2022-09-16 15:35:00,101.18,101.67,101.14,101.66,48227.0,100.7174,101.2052,100.6776,101.1952,48227.0
2022-09-16 15:40:00,101.69,102.12,101.65,102.02,48366.0,101.2251,101.6531,101.1852,101.5536,48366.0
2022-09-16 15:45:00,102.03,102.08,101.74,102.08,48245.0,101.5635,101.6133,101.2748,101.6133,48245.0
2022-09-16 15:50:00,102.05,102.22,101.32,101.79,130389.0,101.5834,101.7526,100.8568,101.3246,130389.0
2022-09-16 15:55:00,101.77,102.06,101.71,101.89,203877.0,101.3047,101.5934,101.245,101.4242,203877.0
2022-09-19 09:30:00,100.83,102.27,100.39,102.05,52738.0,100.369,101.8024,99.931,101.5834,52738.0
2022-09-19 09:35:00,102.12,102.25,101.6,102.0,59159.0,101.6531,101.7825,101.1355,101.5336,59159.0
2022-09-19 09:40:00,102.05,102.91,101.8,102.7,17039.0,101.5834,102.4395,101.3346,102.2304,17039.0
2022-09-19 09:45:00,102.63,102.86,102.22,102.29,58561.0,102.1608,102.3897,101.7526,101.8223,58561.0
2022-09-19 09:50:00,102.28,103.03,102.28,102.91,8330.0,101.8124,102.5589,101.8124,102.4395,8330.0
2022-09-19 09:55:00,102.79,103.05,102.76,103.02,17847.0,102.32,102.5788,102.2902,102.549,17847.0
2022-09-19 10:00:00,103.02,103.08,102.52,102.72,9599.0,102.549,102.6087,102.0513,102.2504,9599.0
2022-09-19 10:05:00,102.81,102.95,102.44,102.51,7651.0,102.3399,102.4793,101.9716,102.0413,7651.0
2022-09-19 10:10:00,102.45,102.9,102.36,102.81,8891.0,101.9816,102.4295,101.892,102.3399,8891.0
2022-09-19 10:15:00,102.79,102.94,102.36,102.37,8930.0,102.32,102.4694,101.892,101.902,8930.0
2022-09-19 10:20:00,102.22,102.41,101.86,102.41,15241.0,101.7526,101.9418,101.3943,101.9418,15241.0
2022-09-19 10:25:00,102.43,102.49,102.26,102.47,8055.0,101.9617,102.0214,101.7925,102.0015,8055.0
2022-09-19 10:30:00,102.4,102.4,101.82,101.89,17191.0,101.9318,101.9318,101.3545,101.4242,17191.0
2022-09-19 10:35:00,101.97,102.67,101.94,102.31,17931.0,101.5038,102.2006,101.4739,101.8422,17931.0
2022-09-19 10:40:00,102.33,103.0,102.32,103.0,6967.0,101.8621,102.5291,101.8522,102.5291,6967.0
2022-09-19 10:45:00,102.95,103.3,102.95,103.2,8477.0,102.4793,102.8277,102.4793,102.7282,8477.0
2022-09-19 10:50:00,103.24,103.24,102.53,102.53,12598.0,102.768,102.768,102.0612,102.0612,12598.0
2022-09-19 10:55:00,102.47,102.7,102.36,102.6,9147.0,102.0015,102.2304,101.892,102.1309,9147.0
2022-09-19 11:00:00,102.58,102.98,102.58,102.92,8121.0,102.111,102.5092,102.111,102.4494,8121.0
2022-09-19 11:05:00,102.87,103.03,102.68,102.71,4600.0,102.3997,102.5589,102.2105,102.2404,4600.0
2022-09-19 11:10:00,102.69,102.88,102.64,102.67,9162.0,102.2205,102.4096,102.1707,102.2006,9162.0
2022-09-19 11:15:00,102.73,103.1,102.71,102.82,8995.0,102.2603,102.6286,102.2404,102.3499,8995.0
2022-09-19 11:20:00,102.7,102.79,102.3,102.36,11724.0,102.2304,102.32,101.8323,101.892,11724.0
2022-09-19 11:25:00,102.31,102.39,102.16,102.19,3278.0,101.8422,101.9219,101.6929,101.7228,3278.0
2022-09-19 11:30:00,102.19,102.19,101.86,102.04,9587.0,101.7228,101.7228,101.3943,101.5735,9587.0
2022-09-19 11:35:00,101.99,101.99,101.66,101.86,10103.0,101.5237,101.5237,101.1952,101.3943,10103.0
2022-09-19 11:40:00,101.84,102.19,101.84,102.19,7480.0,101.3744,101.7228,101.3744,101.7228,7480.0
2022-09-19 11:45:00,102.22,102.52,102.21,102.52,7024.0,101.7526,102.0513,101.7427,102.0513,7024.0
2022-09-19 11:50:00,102.5,102.52,102.2,102.26,8349.0,102.0314,102.0513,101.7327,101.7925,8349.0
2022-09-19 11:55:00,102.3,102.34,101.96,101.97,7763.0,101.8323,101.8721,101.4938,101.5038,7763.0
2022-09-19 12:00:00,101.94,102.1,101.8,101.92,7984.0,101.4739,101.6332,101.3346,101.454,7984.0
2022-09-19 12:05:00,101.83,102.08,101.73,102.02,7414.0,101.3644,101.6133,101.2649,101.5536,7414.0
2022-09-19 12:10:00,102.05,102.13,101.86,101.88,7037.0,101.5834,101.6631,101.3943,101.4142,7037.0
2022-09-19 12:15:00,101.82,101.89,101.7,101.82,4976.0,101.3545,101.4242,101.235,101.3545,4976.0
2022-09-19 12:20:00,101.83,101.83,101.67,101.74,5052.0,101.3644,101.3644,101.2052,101.2748,5052.0
2022-09-19 12:25:00,101.71,101.76,101.6,101.73,5103.0,101.245,101.2947,101.1355,101.2649,5103.0
2022-09-19 12:30:00,101.73,101.86,101.72,101.86,5960.0,101.2649,101.3943,101.2549,101.3943,5960.0
2022-09-19 12:35:00,101.89,102.15,101.89,102.06,9090.0,101.4242,101.683,101.4242,101.5934,9090.0
2022-09-19 12:40:00,101.97,102.04,101.91,102.04,5336.0,101.5038,101.5735,101.4441,101.5735,5336.0
2022-09-19 12:45:00,102.0,102.05,101.96,102.0,6789.0,101.5336,101.5834,101.4938,101.5336,6789.0
2022-09-19 12:50:00,102.01,102.36,102.01,102.27,13224.0,101.5436,101.892,101.5436,101.8024,13224.0
2022-09-19 12:55:00,102.26,102.32,102.19,102.27,13746.0,101.7925,101.8522,101.7228,101.8024,13746.0
2022-09-19 13:00:00,102.28,102.28,102.01,102.1,5735.0,101.8124,101.8124,101.5436,101.6332,5735.0
2022-09-19 13:05:00,102.12,102.12,102.01,102.05,12324.0,101.6531,101.6531,101.5436,101.5834,12324.0
2022-09-19 13:10:00,102.07,102.09,101.83,101.98,26112.0,101.6033,101.6232,101.3644,101.5137,26112.0
2022-09-19 13:15:00,101.94,102.18,101.94,102.18,4900.0,101.4739,101.7128,101.4739,101.7128,4900.0
2022-09-19 13:20:00,102.24,102.44,102.21,102.4,8609.0,101.7726,101.9716,101.7427,101.9318,8609.0
2022-09-19 13:25:00,102.38,102.44,102.34,102.44,6996.0,101.9119,101.9716,101.8721,101.9716,6996.0
2022-09-19 13:30:00,102.42,102.5,102.17,102.18,6478.0,101.9517,102.0314,101.7029,101.7128,6478.0
2022-09-19 13:35:00,102.17,102.23,102.05,102.21,8218.0,101.7029,101.7626,101.5834,101.7427,8218.0
2022-09-19 13:40:00,102.2,102.24,102.06,102.06,12331.0,101.7327,101.7726,101.5934,101.5934,12331.0
2022-09-19 13:45:00,102.03,102.19,101.96,102.07,8005.0,101.5635,101.7228,101.4938,101.6033,8005.0
2022-09-19 13:50:00,102.01,102.11,102.0,102.1,4324.0,101.5436,101.6431,101.5336,101.6332,4324.0
2022-09-19 13:55:00,102.11,102.23,102.04,102.17,6556.0,101.6431,101.7626,101.5735,101.7029,6556.0
2022-09-19 14:00:00,102.18,102.22,102.07,102.14,6969.0,101.7128,101.7526,101.6033,101.673,6969.0
2022-09-19 14:05:00,102.14,102.26,102.07,102.23,3804.0,101.673,101.7925,101.6033,101.7626,3804.0
2022-09-19 14:10:00,102.22,102.22,102.08,102.12,7458.0,101.7526,101.7526,101.6133,101.6531,7458.0
2022-09-19 14:15:00,102.12,102.19,102.03,102.1,5326.0,101.6531,101.7228,101.5635,101.6332,5326.0
2022-09-19 14:20:00,102.09,102.14,101.91,101.92,3700.0,101.6232,101.673,101.4441,101.454,3700.0
2022-09-19 14:25:00,101.94,102.08,101.91,102.05,7631.0,101.4739,101.6133,101.4441,101.5834,7631.0
2022-09-19 14:30:00,102.06,102.28,102.05,102.26,5836.0,101.5934,101.8124,101.5834,101.7925,5836.0
2022-09-19 14:35:00,102.23,102.48,102.19,102.42,7481.0,101.7626,102.0115,101.7228,101.9517,7481.0
2022-09-19 14:40:00,102.42,102.5,102.33,102.5,8548.0,101.9517,102.0314,101.8621,102.0314,8548.0
2022-09-19 14:45:00,102.49,102.5,102.37,102.42,6532.0,102.0214,102.0314,101.902,101.9517,6532.0
2022-09-19 14:50:00,102.4,102.63,102.4,102.55,10407.0,101.9318,102.1608,101.9318,102.0811,10407.0
2022-09-19 14:55:00,102.56,102.7,102.52,102.62,15756.0,102.0911,102.2304,102.0513,102.1508,15756.0
2022-09-19 15:00:00,102.61,102.78,102.61,102.76,13136.0,102.1409,102.3101,102.1409,102.2902,13136.0
2022-09-19 15:05:00,102.76,102.88,102.66,102.75,12126.0,102.2902,102.4096,102.1906,102.2802,12126.0
2022-09-19 15:10:00,102.75,103.08,102.73,102.94,24179.0,102.2802,102.6087,102.2603,102.4694,24179.0
2022-09-19 15:15:00,102.94,102.94,102.74,102.75,10360.0,102.4694,102.4694,102.2703,102.2802,10360.0
2022-09-19 15:20:00,102.73,102.82,102.65,102.76,13521.0,102.2603,102.3499,102.1807,102.2902,13521.0
2022-09-19 15:25:00,102.77,102.84,102.67,102.74,17743.0,102.3001,102.3698,102.2006,102.2703,17743.0
2022-09-19 15:30:00,102.75,102.83,102.65,102.68,30408.0,102.2802,102.3599,102.1807,102.2105,30408.0
2022-09-19 15:35:00,102.66,102.82,102.64,102.7,21561.0,102.1906,102.3499,102.1707,102.2304,21561.0
2022-09-19 15:40:00,102.71,102.79,102.5,102.5,38325.0,102.2404,102.32,102.0314,102.0314,38325.0
2022-09-19 15:45:00,102.49,102.55,102.3,102.41,33977.0,102.0214,102.0811,101.8323,101.9418,33977.0
2022-09-19 15:50:00,102.43,102.58,102.14,102.37,72258.0,101.9617,102.111,101.673,101.902,72258.0
2022-09-19 15:55:00,102.35,102.5,102.19,102.49,109436.0,101.882,102.0314,101.7228,102.0214,109436.0
2022-09-20 09:30:00,101.79,102.2,100.95,102.19,89003.0,101.3246,101.7327,100.4885,101.7228,89003.0
2022-09-20 09:35:00,102.04,102.89,101.97,102.41,29923.0,101.5735,102.4196,101.5038,101.9418,29923.0
2022-09-20 09:40:00,102.36,102.46,102.03,102.38,16875.0,101.892,101.9915,101.5635,101.9119,16875.0
2022-09-20 09:45:00,102.39,102.79,102.21,102.48,18212.0,101.9219,102.32,101.7427,102.0115,18212.0
2022-09-20 09:50:00,102.41,102.84,102.16,102.59,12326.0,101.9418,102.3698,101.6929,102.121,12326.0
2022-09-20 09:55:00,102.78,103.04,102.67,102.85,15353.0,102.3101,102.5689,102.2006,102.3798,15353.0
2022-09-20 10:00:00,102.84,103.68,102.84,103.12,125629.0,102.3698,103.206,102.3698,102.6485,125629.0
2022-09-20 10:05:00,103.15,104.16,103.15,104.05,18842.0,102.6784,103.6838,102.6784,103.5743,18842.0
2022-09-20 10:10:00,104.07,104.16,103.5,103.85,48710.0,103.5942,103.6838,103.0268,103.3752,48710.0
2022-09-20 10:15:00,103.91,104.24,103.69,103.86,15679.0,103.4349,103.7634,103.2159,103.3851,15679.0
2022-09-20 10:20:00,103.81,104.47,103.79,104.24,16691.0,103.3354,103.9924,103.3155,103.7634,16691.0
2022-09-20 10:25:00,104.29,104.54,104.14,104.34,16463.0,103.8132,104.062,103.6639,103.863,16463.0
2022-09-20 10:30:00,104.29,104.29,103.65,103.79,48354.0,103.8132,103.8132,103.1761,103.3155,48354.0
2022-09-20 10:35:00,103.81,103.83,103.02,103.14,19032.0,103.3354,103.3553,102.549,102.6684,19032.0
2022-09-20 10:40:00,103.11,103.49,103.09,103.42,25028.0,102.6386,103.0168,102.6187,102.9472,25028.0
2022-09-20 10:45:00,103.3,103.64,103.23,103.44,29264.0,102.8277,103.1662,102.758,102.9671,29264.0
2022-09-20 10:50:00,103.43,103.77,103.37,103.52,24287.0,102.9571,103.2956,102.8974,103.0467,24287.0
2022-09-20 10:55:00,103.48,103.58,103.2,103.54,20197.0,103.0069,103.1064,102.7282,103.0666,20197.0
2022-09-20 11:00:00,103.51,103.78,103.37,103.6,29275.0,103.0367,103.3055,102.8974,103.1263,29275.0
2022-09-20 11:05:00,103.67,103.96,103.44,103.92,10998.0,103.196,103.4847,102.9671,103.4449,10998.0
2022-09-20 11:10:00,103.93,104.06,103.77,103.99,10055.0,103.4548,103.5842,103.2956,103.5146,10055.0
2022-09-20 11:15:00,104.01,104.08,103.75,103.98,26012.0,103.5345,103.6041,103.2756,103.5046,26012.0
2022-09-20 11:20:00,103.96,104.17,103.87,104.01,24524.0,103.4847,103.6937,103.3951,103.5345,24524.0
2022-09-20 11:25:00,104.04,104.68,103.99,104.66,28802.0,103.5643,104.2014,103.5146,104.1815,28802.0
2022-09-20 11:30:00,104.68,104.87,104.52,104.79,18313.0,104.2014,104.3905,104.0421,104.3109,18313.0
2022-09-20 11:35:00,104.74,104.75,104.51,104.69,17738.0,104.2611,104.2711,104.0322,104.2114,17738.0
2022-09-20 11:40:00,104.65,104.77,104.39,104.45,66131.0,104.1715,104.291,103.9127,103.9724,66131.0
2022-09-20 11:45:00,104.46,104.62,104.43,104.55,7627.0,103.9824,104.1417,103.9525,104.072,7627.0
2022-09-20 11:50:00,104.52,104.63,104.2,104.6,22613.0,104.0421,104.1516,103.7236,104.1218,22613.0
2022-09-20 11:55:00,104.64,104.88,104.64,104.81,8362.0,104.1616,104.4005,104.1616,104.3308,8362.0
2022-09-20 12:00:00,104.81,104.9,104.57,104.8,10851.0,104.3308,104.4204,104.0919,104.3208,10851.0
2022-09-20 12:05:00,104.85,104.9,104.73,104.79,9499.0,104.3706,104.4204,104.2512,104.3109,9499.0
2022-09-20 12:10:00,104.77,104.88,104.65,104.88,25752.0,104.291,104.4005,104.1715,104.4005,25752.0
2022-09-20 12:15:00,104.88,104.94,104.58,104.58,28958.0,104.4005,104.4602,104.1019,104.1019,28958.0
2022-09-20 12:20:00,104.6,104.61,104.11,104.21,11761.0,104.1218,104.1317,103.634,103.7335,11761.0
2022-09-20 12:25:00,104.21,104.21,104.0,104.03,8814.0,103.7335,103.7335,103.5245,103.5544,8814.0
2022-09-20 12:30:00,104.03,104.05,103.51,103.74,39054.0,103.5544,103.5743,103.0367,103.2657,39054.0
2022-09-20 12:35:00,103.69,103.77,103.48,103.69,11687.0,103.2159,103.2956,103.0069,103.2159,11687.0
2022-09-20 12:40:00,103.66,103.76,103.62,103.72,7100.0,103.1861,103.2856,103.1462,103.2458,7100.0
2022-09-20 12:45:00,103.75,103.75,103.58,103.73,6212.0,103.2756,103.2756,103.1064,103.2557,6212.0
2022-09-20 12:50:00,103.7,103.77,103.57,103.74,14765.0,103.2259,103.2956,103.0965,103.2657,14765.0
2022-09-20 12:55:00,103.79,103.79,103.64,103.68,6690.0,103.3155,103.3155,103.1662,103.206,6690.0
2022-09-20 13:00:00,103.68,103.76,103.64,103.68,6869.0,103.206,103.2856,103.1662,103.206,6869.0
2022-09-20 13:05:00,103.68,103.72,103.49,103.67,15617.0,103.206,103.2458,103.0168,103.196,15617.0
2022-09-20 13:10:00,103.64,103.64,103.34,103.56,7457.0,103.1662,103.1662,102.8675,103.0865,7457.0
2022-09-20 13:15:00,103.55,103.56,103.33,103.41,7504.0,103.0766,103.0865,102.8576,102.9372,7504.0
2022-09-20 13:20:00,103.42,103.62,103.28,103.49,57126.0,102.9472,103.1462,102.8078,103.0168,57126.0
2022-09-20 13:25:00,103.45,103.47,103.12,103.13,19922.0,102.977,102.9969,102.6485,102.6585,19922.0
2022-09-20 13:30:00,103.14,103.16,102.92,103.04,8238.0,102.6684,102.6883,102.4494,102.5689,8238.0
2022-09-20 13:35:00,103.03,103.09,102.98,103.09,6045.0,102.5589,102.6187,102.5092,102.6187,6045.0
2022-09-20 13:40:00,103.09,103.38,102.95,103.38,14808.0,102.6187,102.9073,102.4793,102.9073,14808.0
2022-09-20 13:45:00,103.37,103.53,103.31,103.36,12390.0,102.8974,103.0567,102.8377,102.8874,12390.0
2022-09-20 13:50:00,103.35,103.43,103.26,103.35,14571.0,102.8775,102.9571,102.7879,102.8775,14571.0
2022-09-20 13:55:00,103.31,103.32,103.05,103.11,5277.0,102.8377,102.8476,102.5788,102.6386,5277.0
2022-09-20 14:00:00,103.13,103.31,103.13,103.28,7985.0,102.6585,102.8377,102.6585,102.8078,7985.0
2022-09-20 14:05:00,103.29,103.36,103.2,103.32,11300.0,102.8178,102.8874,102.7282,102.8476,11300.0
2022-09-20 14:10:00,103.31,103.45,103.24,103.45,20733.0,102.8377,102.977,102.768,102.977,20733.0
2022-09-20 14:15:00,103.44,103.45,103.0,103.28,18775.0,102.9671,102.977,102.5291,102.8078,18775.0
2022-09-20 14:20:00,103.38,103.53,103.23,103.51,12324.0,102.9073,103.0567,102.758,103.0367,12324.0
2022-09-20 14:25:00,103.52,103.54,103.44,103.47,5891.0,103.0467,103.0666,102.9671,102.9969,5891.0
2022-09-20 14:30:00,103.45,103.45,103.0,103.18,14348.0,102.977,102.977,102.5291,102.7083,14348.0
2022-09-20 14:35:00,103.16,103.32,103.14,103.32,10023.0,102.6883,102.8476,102.6684,102.8476,10023.0
2022-09-20 14:40:00,103.33,103.42,103.19,103.42,11759.0,102.8576,102.9472,102.7182,102.9472,11759.0
2022-09-20 14:45:00,103.42,103.99,103.39,103.96,17325.0,102.9472,103.5146,102.9173,103.4847,17325.0
2022-09-20 14:50:00,103.89,103.94,103.7,103.73,13134.0,103.415,103.4648,103.2259,103.2557,13134.0
2022-09-20 14:55:00,103.73,104.06,103.73,103.95,13602.0,103.2557,103.5842,103.2557,103.4747,13602.0
2022-09-20 15:00:00,103.95,104.21,103.94,104.05,18196.0,103.4747,103.7335,103.4648,103.5743,18196.0
2022-09-20 15:05:00,104.06,104.09,103.89,104.07,25258.0,103.5842,103.6141,103.415,103.5942,25258.0
2022-09-20 15:10:00,104.08,104.21,104.01,104.14,18017.0,103.6041,103.7335,103.5345,103.6639,18017.0
2022-09-20 15:15:00,104.12,104.21,104.02,104.2,17259.0,103.644,103.7335,103.5444,103.7236,17259.0
2022-09-20 15:20:00,104.23,104.5,104.2,104.46,11886.0,103.7535,104.0222,103.7236,103.9824,11886.0
2022-09-20 15:25:00,104.47,104.6,104.44,104.48,23734.0,103.9924,104.1218,103.9625,104.0023,23734.0
2022-09-20 15:30:00,104.47,104.9,104.3,104.86,58590.0,103.9924,104.4204,103.8231,104.3806,58590.0
2022-09-20 15:35:00,104.87,105.17,104.78,105.1,32104.0,104.3905,104.6892,104.3009,104.6195,32104.0
2022-09-20 15:40:00,105.1,105.1,104.93,105.08,34951.0,104.6195,104.6195,104.4503,104.5996,34951.0
2022-09-20 15:45:00,105.09,105.37,105.03,105.19,56156.0,104.6095,104.8882,104.5498,104.7091,56156.0
2022-09-20 15:50:00,105.16,105.39,104.86,104.89,114222.0,104.6792,104.9082,104.3806,104.4104,114222.0
2022-09-20 15:55:00,104.89,104.95,104.5,104.6,186158.0,104.4104,104.4702,104.0222,104.1218,186158.0
2022-09-21 09:30:00,104.1,104.65,103.22,103.25,123556.0,103.624,104.1715,102.7481,102.7779,123556.0
2022-09-21 09:35:00,103.29,103.86,103.05,103.82,48424.0,102.8178,103.3851,102.5788,103.3453,48424.0
2022-09-21 09:40:00,103.8,103.84,102.57,102.92,103177.0,103.3254,103.3652,102.101,102.4494,103177.0
2022-09-21 09:45:00,102.89,102.96,102.23,102.34,25778.0,102.4196,102.4893,101.7626,101.8721,25778.0
2022-09-21 09:50:00,102.34,102.34,101.18,101.41,46195.0,101.8721,101.8721,100.7174,100.9463,46195.0
2022-09-21 09:55:00,101.42,101.45,100.39,100.64,35643.0,100.9563,100.9862,99.931,100.1799,35643.0
2022-09-21 10:00:00,100.7,100.79,99.91,99.93,38739.0,100.2396,100.3292,99.4532,99.4731,38739.0
2022-09-21 10:05:00,99.95,99.96,99.31,99.52,44336.0,99.493,99.503,98.8559,99.065,44336.0
2022-09-21 10:10:00,99.52,99.62,98.92,99.59,38945.0,99.065,99.1645,98.4677,99.1347,38945.0
2022-09-21 10:15:00,99.61,99.61,98.86,99.06,35277.0,99.1546,99.1546,98.408,98.6071,35277.0
2022-09-21 10:20:00,99.14,99.52,98.96,99.45,39978.0,98.6867,99.065,98.5075,98.9953,39978.0
2022-09-21 10:25:00,99.46,100.04,99.17,99.85,31712.0,99.0053,99.5826,98.7166,99.3935,31712.0
2022-09-21 10:30:00,99.92,100.32,99.74,100.32,47641.0,99.4632,99.8613,99.284,99.8613,47641.0
2022-09-21 10:35:00,100.27,100.27,99.86,100.06,45252.0,99.8116,99.8116,99.4034,99.6025,45252.0
2022-09-21 10:40:00,100.05,100.24,99.87,99.88,15012.0,99.5926,99.7817,99.4134,99.4233,15012.0
2022-09-21 10:45:00,99.89,99.97,99.52,99.7,21449.0,99.4333,99.5129,99.065,99.2442,21449.0
2022-09-21 10:50:00,99.71,100.11,99.69,100.09,12206.0,99.2541,99.6523,99.2342,99.6324,12206.0
2022-09-21 10:55:00,100.12,100.95,100.12,100.79,20077.0,99.6622,100.4885,99.6622,100.3292,20077.0
2022-09-21 11:00:00,100.88,101.05,100.63,100.64,32120.0,100.4188,100.588,100.1699,100.1799,32120.0
2022-09-21 11:05:00,100.69,100.96,100.68,100.94,15994.0,100.2296,100.4984,100.2197,100.4785,15994.0
2022-09-21 11:10:00,100.9,101.22,100.89,101.2,24579.0,100.4387,100.7572,100.4287,100.7373,24579.0
2022-09-21 11:15:00,101.22,101.22,100.91,100.91,13663.0,100.7572,100.7572,100.4486,100.4486,13663.0
2022-09-21 11:20:00,100.86,101.13,100.77,101.12,17027.0,100.3989,100.6676,100.3093,100.6577,17027.0
2022-09-21 11:25:00,101.1,101.22,100.9,101.0,22848.0,100.6378,100.7572,100.4387,100.5382,22848.0
2022-09-21 11:30:00,100.98,101.11,100.83,101.04,12591.0,100.5183,100.6477,100.369,100.578,12591.0
2022-09-21 11:35:00,101.02,101.12,100.9,101.06,11269.0,100.5581,100.6577,100.4387,100.5979,11269.0
2022-09-21 11:40:00,101.06,101.2,100.95,101.07,15165.0,100.5979,100.7373,100.4885,100.6079,15165.0
2022-09-21 11:45:00,101.05,101.07,100.83,100.95,7619.0,100.588,100.6079,100.369,100.4885,7619.0
2022-09-21 11:50:00,101.0,101.09,100.91,101.02,9470.0,100.5382,100.6278,100.4486,100.5581,9470.0
2022-09-21 11:55:00,101.02,101.37,101.02,101.37,14009.0,100.5581,100.9065,100.5581,100.9065,14009.0
2022-09-21 12:00:00,101.39,101.61,101.39,101.52,17310.0,100.9264,101.1454,100.9264,101.0558,17310.0
2022-09-21 12:05:00,101.53,101.53,101.25,101.31,15015.0,101.0658,101.0658,100.7871,100.8468,15015.0
2022-09-21 12:10:00,101.32,101.4,101.21,101.33,17174.0,100.8568,100.9364,100.7473,100.8667,17174.0
2022-09-21 12:15:00,101.26,101.39,101.15,101.39,8293.0,100.797,100.9264,100.6875,100.9264,8293.0
2022-09-21 12:20:00,101.36,101.39,101.26,101.26,20969.0,100.8966,100.9264,100.797,100.797,20969.0
2022-09-21 12:25:00,101.21,101.22,100.93,100.98,8798.0,100.7473,100.7572,100.4685,100.5183,8798.0
2022-09-21 12:30:00,101.03,101.5,100.95,101.44,15591.0,100.5681,101.0359,100.4885,100.9762,15591.0
2022-09-21 12:35:00,101.49,101.55,101.37,101.42,20035.0,101.026,101.0857,100.9065,100.9563,20035.0
2022-09-21 12:40:00,101.41,101.44,101.28,101.31,5127.0,100.9463,100.9762,100.8169,100.8468,5127.0
2022-09-21 12:45:00,101.33,101.73,101.29,101.65,11424.0,100.8667,101.2649,100.8269,101.1852,11424.0
2022-09-21 12:50:00,101.64,101.64,101.45,101.57,5974.0,101.1753,101.1753,100.9862,101.1056,5974.0
2022-09-21 12:55:00,101.57,101.57,101.39,101.4,8382.0,101.1056,101.1056,100.9264,100.9364,8382.0
2022-09-21 13:00:00,101.42,101.71,101.39,101.69,10402.0,100.9563,101.245,100.9264,101.2251,10402.0
2022-09-21 13:05:00,101.67,101.81,101.63,101.79,6152.0,101.2052,101.3445,101.1653,101.3246,6152.0
2022-09-21 13:10:00,101.8,101.92,101.67,101.74,4660.0,101.3346,101.454,101.2052,101.2748,4660.0
2022-09-21 13:15:00,101.71,101.72,101.46,101.59,7830.0,101.245,101.2549,100.9961,101.1255,7830.0
2022-09-21 13:20:00,101.6,101.74,101.51,101.74,6715.0,101.1355,101.2748,101.0459,101.2748,6715.0
2022-09-21 13:25:00,101.73,101.82,101.72,101.79,5541.0,101.2649,101.3545,101.2549,101.3246,5541.0
2022-09-21 13:30:00,101.81,101.81,101.68,101.7,8761.0,101.3445,101.3445,101.2151,101.235,8761.0
2022-09-21 13:35:00,101.7,101.92,101.69,101.87,6707.0,101.235,101.454,101.2251,101.4042,6707.0
2022-09-21 13:40:00,101.87,101.96,101.82,101.9,6190.0,101.4042,101.4938,101.3545,101.4341,6190.0
2022-09-21 13:45:00,101.91,101.94,101.66,101.69,8900.0,101.4441,101.4739,101.1952,101.2251,8900.0
2022-09-21 13:50:00,101.7,101.88,101.67,101.85,16054.0,101.235,101.4142,101.2052,101.3843,16054.0
2022-09-21 13:55:00,101.85,102.14,101.81,102.05,6000.0,101.3843,101.673,101.3445,101.5834,6000.0
2022-09-21 14:00:00,101.89,101.98,99.83,99.83,28240.0,101.4242,101.5137,99.3736,99.3736,28240.0
2022-09-21 14:05:00,99.72,100.7,99.72,100.45,19774.0,99.2641,100.2396,99.2641,99.9907,19774.0
2022-09-21 14:10:00,100.34,100.44,99.79,99.92,9083.0,99.8812,99.9808,99.3338,99.4632,9083.0
2022-09-21 14:15:00,99.87,100.59,99.82,100.51,36693.0,99.4134,100.1301,99.3636,100.0505,36693.0
2022-09-21 14:20:00,100.48,100.91,100.41,100.9,10017.0,100.0206,100.4486,99.9509,100.4387,10017.0
2022-09-21 14:25:00,100.92,101.37,100.81,100.9,12819.0,100.4586,100.9065,100.3491,100.4387,12819.0
2022-09-21 14:30:00,100.91,102.26,100.58,102.17,20546.0,100.4486,101.7925,100.1201,101.7029,20546.0
2022-09-21 14:35:00,102.1,102.63,101.93,102.23,32864.0,101.6332,102.1608,101.464,101.7626,32864.0
2022-09-21 14:40:00,102.25,103.69,101.96,103.62,15946.0,101.7825,103.2159,101.4938,103.1462,15946.0
2022-09-21 14:45:00,103.65,104.1,102.75,102.86,35750.0,103.1761,103.624,102.2802,102.3897,35750.0
2022-09-21 14:50:00,102.91,103.35,102.58,103.35,21420.0,102.4395,102.8775,102.111,102.8775,21420.0
2022-09-21 14:55:00,103.41,103.46,102.92,103.11,15527.0,102.9372,102.987,102.4494,102.6386,15527.0
2022-09-21 15:00:00,103.29,103.38,102.6,102.7,16191.0,102.8178,102.9073,102.1309,102.2304,16191.0
2022-09-21 15:05:00,102.73,103.04,102.47,102.49,14901.0,102.2603,102.5689,102.0015,102.0214,14901.0
2022-09-21 15:10:00,102.43,102.44,101.11,102.25,29363.0,101.9617,101.9716,100.6477,101.7825,29363.0
2022-09-21 15:15:00,102.13,102.77,101.87,101.92,47839.0,101.6631,102.3001,101.4042,101.454,47839.0
2022-09-21 15:20:00,101.87,101.88,101.59,101.63,10740.0,101.4042,101.4142,101.1255,101.1653,10740.0
2022-09-21 15:25:00,101.62,101.63,100.78,100.79,20605.0,101.1554,101.1653,100.3192,100.3292,20605.0
2022-09-21 15:30:00,100.75,100.75,100.2,100.58,37797.0,100.2894,100.2894,99.7419,100.1201,37797.0
2022-09-21 15:35:00,100.61,100.61,99.88,100.0,38722.0,100.15,100.15,99.4233,99.5428,38722.0
2022-09-21 15:40:00,100.01,100.25,99.7,99.7,53266.0,99.5527,99.7917,99.2442,99.2442,53266.0
2022-09-21 15:45:00,99.67,99.69,99.35,99.56,45416.0,99.2143,99.2342,98.8958,99.1048,45416.0
2022-09-21 15:50:00,99.65,99.86,99.5,99.61,69144.0,99.1944,99.4034,99.0451,99.1546,69144.0
2022-09-21 15:55:00,99.59,99.59,98.92,99.01,204963.0,99.1347,99.1347,98.4677,98.5573,204963.0
2022-09-22 09:30:00,99.01,99.01,97.86,98.06,60149.0,98.5573,98.5573,97.4126,97.6117,60149.0
2022-09-22 09:35:00,98.13,98.61,97.75,98.25,44746.0,97.6813,98.1591,97.3031,97.8008,44746.0
2022-09-22 09:40:00,98.19,98.19,96.89,97.5,27469.0,97.7411,97.7411,96.447,97.0542,27469.0
2022-09-22 09:45:00,97.36,97.44,96.85,97.01,16799.0,96.9149,96.9945,96.4072,96.5665,16799.0
2022-09-22 09:50:00,96.86,97.0,95.89,95.89,24761.0,96.4171,96.5565,95.4516,95.4516,24761.0
2022-09-22 09:55:00,95.85,95.91,95.32,95.62,37536.0,95.4118,95.4715,94.8842,95.1828,37536.0
2022-09-22 10:00:00,95.61,95.71,95.28,95.32,17870.0,95.1729,95.2724,94.8444,94.8842,17870.0
2022-09-22 10:05:00,95.28,95.56,95.08,95.13,17682.0,94.8444,95.1231,94.6453,94.6951,17682.0
2022-09-22 10:10:00,95.11,95.54,94.76,95.32,28495.0,94.6752,95.1032,94.3268,94.8842,28495.0
2022-09-22 10:15:00,95.36,95.65,94.91,94.96,17665.0,94.924,95.2127,94.4761,94.5258,17665.0
2022-09-22 10:20:00,94.96,95.0,94.56,94.64,38241.0,94.5258,94.5657,94.1277,94.2073,38241.0
2022-09-22 10:25:00,94.61,95.11,94.39,95.02,33203.0,94.1774,94.6752,93.9584,94.5856,33203.0
2022-09-22 10:30:00,95.04,95.58,94.65,94.97,14516.0,94.6055,95.143,94.2173,94.5358,14516.0
2022-09-22 10:35:00,95.01,95.13,94.89,94.97,15948.0,94.5756,94.6951,94.4562,94.5358,15948.0
2022-09-22 10:40:00,94.95,95.02,94.11,94.23,24624.0,94.5159,94.5856,93.6797,93.7992,24624.0
2022-09-22 10:45:00,94.26,94.49,94.16,94.43,58378.0,93.829,94.058,93.7295,93.9983,58378.0
2022-09-22 10:50:00,94.37,94.38,93.67,93.77,50408.0,93.9385,93.9485,93.2417,93.3413,50408.0
2022-09-22 10:55:00,93.76,94.2,93.73,94.19,42013.0,93.3313,93.7693,93.3015,93.7594,42013.0
2022-09-22 11:00:00,94.23,94.29,93.56,93.76,57204.0,93.7992,93.8589,93.1322,93.3313,57204.0
2022-09-22 11:05:00,93.8,94.25,93.73,94.24,26056.0,93.3711,93.8191,93.3015,93.8091,26056.0
2022-09-22 11:10:00,94.21,94.36,94.07,94.08,16498.0,93.7793,93.9286,93.6399,93.6499,16498.0
2022-09-22 11:15:00,94.0,94.34,93.92,93.96,29742.0,93.5702,93.9087,93.4906,93.5304,29742.0
2022-09-22 11:20:00,93.92,94.0,93.75,93.91,24498.0,93.4906,93.5702,93.3214,93.4806,24498.0
2022-09-22 11:25:00,93.87,94.17,93.85,94.07,54618.0,93.4408,93.7394,93.4209,93.6399,54618.0
2022-09-22 11:30:00,94.07,94.25,93.95,94.07,50751.0,93.6399,93.8191,93.5205,93.6399,50751.0
2022-09-22 11:35:00,94.05,94.19,93.91,93.94,29285.0,93.62,93.7594,93.4806,93.5105,29285.0
2022-09-22 11:40:00,93.94,94.04,93.6,93.73,21501.0,93.5105,93.61,93.1721,93.3015,21501.0
2022-09-22 11:45:00,93.73,94.07,93.71,94.01,30267.0,93.3015,93.6399,93.2816,93.5802,30267.0
2022-09-22 11:50:00,94.0,94.15,94.0,94.08,32190.0,93.5702,93.7195,93.5702,93.6499,32190.0
2022-09-22 11:55:00,94.05,94.08,93.39,93.52,32200.0,93.62,93.6499,92.963,93.0924,32200.0
2022-09-22 12:00:00,93.48,93.75,93.45,93.67,9837.0,93.0526,93.3214,93.0227,93.2417,9837.0
2022-09-22 12:05:00,93.67,93.68,93.37,93.57,13448.0,93.2417,93.2517,92.9431,93.1422,13448.0
2022-09-22 12:10:00,93.55,93.55,93.29,93.4,18653.0,93.1223,93.1223,92.8635,92.973,18653.0
2022-09-22 12:15:00,93.36,93.4,93.18,93.4,27082.0,92.9332,92.973,92.754,92.973,27082.0
2022-09-22 12:20:00,93.39,93.84,93.23,93.84,22475.0,92.963,93.411,92.8037,93.411,22475.0
2022-09-22 12:25:00,93.84,93.84,93.28,93.39,14265.0,93.411,93.411,92.8535,92.963,14265.0
2022-09-22 12:30:00,93.39,93.39,93.15,93.19,8882.0,92.963,92.963,92.7241,92.7639,8882.0
2022-09-22 12:35:00,93.18,93.34,93.14,93.23,10828.0,92.754,92.9132,92.7142,92.8037,10828.0
2022-09-22 12:40:00,93.22,93.35,93.11,93.19,16152.0,92.7938,92.9232,92.6843,92.7639,16152.0
2022-09-22 12:45:00,93.18,93.39,93.11,93.11,13435.0,92.754,92.963,92.6843,92.6843,13435.0
2022-09-22 12:50:00,93.1,93.13,92.82,92.91,43377.0,92.6743,92.7042,92.3956,92.4852,43377.0
2022-09-22 12:55:00,92.89,92.95,92.49,92.51,24292.0,92.4653,92.525,92.0671,92.087,24292.0
2022-09-22 13:00:00,92.51,92.51,92.11,92.15,35493.0,92.087,92.087,91.6889,91.7287,35493.0
2022-09-22 13:05:00,92.15,92.25,91.76,91.89,53878.0,91.7287,91.8282,91.3405,91.4699,53878.0
2022-09-22 13:10:00,91.85,91.91,91.62,91.64,28739.0,91.4301,91.4898,91.2011,91.221,28739.0
2022-09-22 13:15:00,91.62,91.66,91.4,91.61,38452.0,91.2011,91.2409,90.9821,91.1912,38452.0
2022-09-22 13:20:00,91.61,91.96,91.54,91.85,18463.0,91.1912,91.5396,91.1215,91.4301,18463.0
2022-09-22 13:25:00,91.84,92.17,91.84,92.14,25103.0,91.4201,91.7486,91.4201,91.7187,25103.0
2022-09-22 13:30:00,92.15,92.38,92.12,92.37,28645.0,91.7287,91.9576,91.6988,91.9477,28645.0
2022-09-22 13:35:00,92.37,92.49,92.22,92.3,32189.0,91.9477,92.0671,91.7984,91.878,32189.0
2022-09-22 13:40:00,92.28,92.55,92.25,92.26,30648.0,91.8581,92.1269,91.8282,91.8382,30648.0
2022-09-22 13:45:00,92.2,92.36,92.15,92.36,15015.0,91.7785,91.9377,91.7287,91.9377,15015.0
2022-09-22 13:50:00,92.37,92.71,92.36,92.66,16279.0,91.9477,92.2861,91.9377,92.2364,16279.0
2022-09-22 13:55:00,92.67,92.74,92.42,92.44,27430.0,92.2463,92.316,91.9974,92.0174,27430.0
2022-09-22 14:00:00,92.44,92.49,92.05,92.05,23155.0,92.0174,92.0671,91.6291,91.6291,23155.0
2022-09-22 14:05:00,92.04,92.21,91.85,91.88,27620.0,91.6192,91.7884,91.4301,91.4599,27620.0
2022-09-22 14:10:00,91.9,92.06,91.8,91.83,14989.0,91.4798,91.6391,91.3803,91.4101,14989.0
2022-09-22 14:15:00,91.84,92.09,91.81,91.96,15370.0,91.4201,91.669,91.3902,91.5396,15370.0
2022-09-22 14:20:00,91.97,92.06,91.88,91.97,33324.0,91.5495,91.6391,91.4599,91.5495,33324.0
2022-09-22 14:25:00,91.98,92.33,91.97,92.24,32791.0,91.5595,91.9079,91.5495,91.8183,32791.0
2022-09-22 14:30:00,92.23,92.56,92.19,92.34,27894.0,91.8083,92.1368,91.7685,91.9178,27894.0
2022-09-22 14:35:00,92.34,92.58,92.12,92.43,30490.0,91.9178,92.1567,91.6988,92.0074,30490.0
2022-09-22 14:40:00,92.44,92.5,92.12,92.12,14308.0,92.0174,92.0771,91.6988,91.6988,14308.0
2022-09-22 14:45:00,92.09,92.15,91.92,92.15,24172.0,91.669,91.7287,91.4997,91.7287,24172.0
2022-09-22 14:50:00,92.18,92.39,92.09,92.28,17904.0,91.7585,91.9676,91.669,91.8581,17904.0
2022-09-22 14:55:00,92.29,92.45,92.21,92.27,15905.0,91.868,92.0273,91.7884,91.8481,15905.0
2022-09-22 15:00:00,92.29,92.66,92.29,92.47,17144.0,91.868,92.2364,91.868,92.0472,17144.0
2022-09-22 15:05:00,92.46,92.57,92.39,92.51,15507.0,92.0373,92.1468,91.9676,92.087,15507.0
2022-09-22 15:10:00,92.56,92.9,92.47,92.86,23745.0,92.1368,92.4753,92.0472,92.4354,23745.0
2022-09-22 15:15:00,92.9,92.9,92.65,92.77,26801.0,92.4753,92.4753,92.2264,92.3458,26801.0
2022-09-22 15:20:00,92.8,92.83,92.42,92.43,38215.0,92.3757,92.4056,91.9974,92.0074,38215.0
2022-09-22 15:25:00,92.41,92.68,92.4,92.68,51888.0,91.9875,92.2563,91.9775,92.2563,51888.0
2022-09-22 15:30:00,92.68,92.93,92.64,92.83,42245.0,92.2563,92.5051,92.2164,92.4056,42245.0
2022-09-22 15:35:00,92.82,92.97,92.61,92.67,54076.0,92.3956,92.5449,92.1866,92.2463,54076.0
2022-09-22 15:40:00,92.65,92.66,92.28,92.45,45754.0,92.2264,92.2364,91.8581,92.0273,45754.0
2022-09-22 15:45:00,92.45,92.85,92.45,92.8,59744.0,92.0273,92.4255,92.0273,92.3757,59744.0
2022-09-22 15:50:00,92.81,93.0,92.19,92.27,112330.0,92.3857,92.5748,91.7685,91.8481,112330.0
2022-09-22 15:55:00,92.28,92.29,91.97,92.0,193425.0,91.8581,91.868,91.5495,91.5794,193425.0
2022-09-23 09:30:00,90.67,91.86,90.11,91.86,64010.0,90.2555,91.44,89.698,91.44,64010.0
2022-09-23 09:35:00,91.82,91.91,90.84,90.84,54782.0,91.4002,91.4898,90.4247,90.4247,54782.0
2022-09-23 09:40:00,90.71,91.07,90.6,90.85,21226.0,90.2953,90.6536,90.1858,90.4346,21226.0
2022-09-23 09:45:00,90.68,91.13,90.5,90.62,27826.0,90.2654,90.7133,90.0862,90.2057,27826.0
2022-09-23 09:50:00,90.6,90.99,90.54,90.89,19004.0,90.1858,90.574,90.126,90.4744,19004.0
2022-09-23 09:55:00,90.85,90.86,90.01,90.07,28693.0,90.4346,90.4446,89.5985,89.6582,28693.0
2022-09-23 10:00:00,90.04,90.56,89.91,90.51,16543.0,89.6283,90.146,89.4989,90.0962,16543.0
2022-09-23 10:05:00,90.56,90.99,90.49,90.97,20133.0,90.146,90.574,90.0763,90.5541,20133.0
2022-09-23 10:10:00,90.88,91.13,90.26,90.49,31684.0,90.4645,90.7133,89.8473,90.0763,31684.0
2022-09-23 10:15:00,90.39,90.73,90.18,90.38,50807.0,89.9767,90.3152,89.7677,89.9668,50807.0
2022-09-23 10:20:00,90.36,90.49,90.11,90.17,14005.0,89.9469,90.0763,89.698,89.7577,14005.0
2022-09-23 10:25:00,90.19,90.67,90.01,90.61,88890.0,89.7776,90.2555,89.5985,90.1957,88890.0
2022-09-23 10:30:00,90.59,90.88,90.37,90.4,15927.0,90.1758,90.4645,89.9568,89.9867,15927.0
2022-09-23 10:35:00,90.49,90.53,90.05,90.26,11887.0,90.0763,90.1161,89.6383,89.8473,11887.0
2022-09-23 10:40:00,90.27,90.36,89.84,90.02,15456.0,89.8573,89.9469,89.4292,89.6084,15456.0
2022-09-23 10:45:00,89.99,90.12,89.81,89.9,15817.0,89.5786,89.708,89.3994,89.489,15817.0
2022-09-23 10:50:00,89.91,90.0,89.64,89.87,10354.0,89.4989,89.5885,89.2302,89.4591,10354.0
2022-09-23 10:55:00,89.86,89.96,89.64,89.7,20803.0,89.4492,89.5487,89.2302,89.2899,20803.0
2022-09-23 11:00:00,89.7,89.72,89.27,89.48,57259.0,89.2899,89.3098,88.8619,89.0709,57259.0
2022-09-23 11:05:00,89.48,89.69,89.36,89.51,54360.0,89.0709,89.2799,88.9514,89.1008,54360.0
2022-09-23 11:10:00,89.51,89.68,89.4,89.41,26018.0,89.1008,89.27,88.9913,89.0012,26018.0
2022-09-23 11:15:00,89.36,89.89,89.31,89.85,33732.0,88.9514,89.479,88.9017,89.4392,33732.0
2022-09-23 11:20:00,89.88,90.24,89.77,90.17,13860.0,89.4691,89.8274,89.3596,89.7577,13860.0
2022-09-23 11:25:00,90.17,90.37,90.16,90.18,11002.0,89.7577,89.9568,89.7478,89.7677,11002.0
2022-09-23 11:30:00,90.2,90.7,90.2,90.68,11405.0,89.7876,90.2853,89.7876,90.2654,11405.0
2022-09-23 11:35:00,90.69,90.77,90.42,90.5,10571.0,90.2754,90.355,90.0066,90.0862,10571.0
2022-09-23 11:40:00,90.5,90.62,90.44,90.52,45331.0,90.0862,90.2057,90.0265,90.1061,45331.0
2022-09-23 11:45:00,90.49,90.5,90.1,90.39,22770.0,90.0763,90.0862,89.6881,89.9767,22770.0
2022-09-23 11:50:00,90.36,90.46,90.24,90.24,14964.0,89.9469,90.0464,89.8274,89.8274,14964.0
2022-09-23 11:55:00,90.16,90.27,90.12,90.2,11028.0,89.7478,89.8573,89.708,89.7876,11028.0
2022-09-23 12:00:00,90.15,90.15,89.88,90.05,9471.0,89.7378,89.7378,89.4691,89.6383,9471.0
2022-09-23 12:05:00,90.11,90.17,89.95,90.04,11570.0,89.698,89.7577,89.5387,89.6283,11570.0
2022-09-23 12:10:00,90.04,90.06,89.91,89.99,8396.0,89.6283,89.6482,89.4989,89.5786,8396.0
2022-09-23 12:15:00,89.98,90.12,89.95,90.09,6487.0,89.5686,89.708,89.5387,89.6781,6487.0
2022-09-23 12:20:00,90.07,90.09,89.92,89.93,10817.0,89.6582,89.6781,89.5089,89.5188,10817.0
2022-09-23 12:25:00,89.96,89.98,89.77,89.79,10582.0,89.5487,89.5686,89.3596,89.3795,10582.0
2022-09-23 12:30:00,89.77,89.79,89.66,89.73,6261.0,89.3596,89.3795,89.2501,89.3197,6261.0
2022-09-23 12:35:00,89.7,89.79,89.65,89.77,6032.0,89.2899,89.3795,89.2401,89.3596,6032.0
2022-09-23 12:40:00,89.77,89.77,89.38,89.47,40731.0,89.3596,89.3596,88.9713,89.0609,40731.0
2022-09-23 12:45:00,89.49,89.79,89.46,89.79,6709.0,89.0808,89.3795,89.051,89.3795,6709.0
2022-09-23 12:50:00,89.82,90.03,89.82,89.97,8038.0,89.4093,89.6184,89.4093,89.5587,8038.0
2022-09-23 12:55:00,89.99,90.03,89.84,90.03,6367.0,89.5786,89.6184,89.4292,89.6184,6367.0
2022-09-23 13:00:00,90.09,90.15,89.96,89.96,8533.0,89.6781,89.7378,89.5487,89.5487,8533.0
2022-09-23 13:05:00,89.92,90.01,89.85,89.95,7251.0,89.5089,89.5985,89.4392,89.5387,7251.0
2022-09-23 13:10:00,89.93,90.04,89.87,89.91,8802.0,89.5188,89.6283,89.4591,89.4989,8802.0
2022-09-23 13:15:00,89.87,90.23,89.83,90.17,10191.0,89.4591,89.8175,89.4193,89.7577,10191.0
2022-09-23 13:20:00,90.16,90.2,89.92,89.95,10679.0,89.7478,89.7876,89.5089,89.5387,10679.0
2022-09-23 13:25:00,89.93,89.95,89.82,89.9,8476.0,89.5188,89.5387,89.4093,89.489,8476.0
2022-09-23 13:30:00,89.87,90.09,89.86,90.09,11636.0,89.4591,89.6781,89.4492,89.6781,11636.0
2022-09-23 13:35:00,90.06,90.28,90.05,90.28,13106.0,89.6482,89.8672,89.6383,89.8672,13106.0
2022-09-23 13:40:00,90.28,90.28,90.05,90.19,8439.0,89.8672,89.8672,89.6383,89.7776,8439.0
2022-09-23 13:45:00,90.21,90.51,90.19,90.4,13798.0,89.7976,90.0962,89.7776,89.9867,13798.0
2022-09-23 13:50:00,90.36,90.46,90.31,90.46,10149.0,89.9469,90.0464,89.8971,90.0464,10149.0
2022-09-23 13:55:00,90.45,90.46,90.26,90.42,17554.0,90.0365,90.0464,89.8473,90.0066,17554.0
2022-09-23 14:00:00,90.39,90.39,90.07,90.23,18649.0,89.9767,89.9767,89.6582,89.8175,18649.0
2022-09-23 14:05:00,90.19,90.39,90.12,90.12,29061.0,89.7776,89.9767,89.708,89.708,29061.0
2022-09-23 14:10:00,90.15,90.34,90.02,90.13,16166.0,89.7378,89.927,89.6084,89.7179,16166.0
2022-09-23 14:15:00,90.12,90.13,89.8,89.8,8864.0,89.708,89.7179,89.3894,89.3894,8864.0
2022-09-23 14:20:00,89.81,90.08,89.74,90.05,9041.0,89.3994,89.6681,89.3297,89.6383,9041.0
2022-09-23 14:25:00,90.04,90.13,90.0,90.1,14467.0,89.6283,89.7179,89.5885,89.6881,14467.0
2022-09-23 14:30:00,90.08,90.08,89.89,90.03,16316.0,89.6681,89.6681,89.479,89.6184,16316.0
2022-09-23 14:35:00,90.01,90.01,89.73,89.76,7830.0,89.5985,89.5985,89.3197,89.3496,7830.0
2022-09-23 14:40:00,89.74,89.83,89.68,89.83,9839.0,89.3297,89.4193,89.27,89.4193,9839.0
2022-09-23 14:45:00,89.83,89.87,89.75,89.82,11009.0,89.4193,89.4591,89.3397,89.4093,11009.0
2022-09-23 14:50:00,89.81,89.88,89.73,89.78,11546.0,89.3994,89.4691,89.3197,89.3695,11546.0
2022-09-23 14:55:00,89.75,89.77,89.54,89.69,12965.0,89.3397,89.3596,89.1306,89.2799,12965.0
2022-09-23 15:00:00,89.68,89.94,89.59,89.84,21680.0,89.27,89.5288,89.1804,89.4292,21680.0
2022-09-23 15:05:00,89.82,90.09,89.6,89.94,12998.0,89.4093,89.6781,89.1903,89.5288,12998.0
2022-09-23 15:10:00,89.95,90.01,89.76,89.88,13176.0,89.5387,89.5985,89.3496,89.4691,13176.0
2022-09-23 15:15:00,89.89,90.18,89.88,90.08,11413.0,89.479,89.7677,89.4691,89.6681,11413.0
2022-09-23 15:20:00,90.06,90.23,89.97,89.99,9983.0,89.6482,89.8175,89.5587,89.5786,9983.0
2022-09-23 15:25:00,90.02,90.37,89.96,90.37,22672.0,89.6084,89.9568,89.5487,89.9568,22672.0
2022-09-23 15:30:00,90.42,90.79,90.41,90.69,33999.0,90.0066,90.3749,89.9966,90.2754,33999.0
2022-09-23 15:35:00,90.69,90.83,90.53,90.83,34226.0,90.2754,90.4147,90.1161,90.4147,34226.0
2022-09-23 15:40:00,90.82,91.21,90.63,91.17,41000.0,90.4048,90.793,90.2156,90.7532,41000.0
2022-09-23 15:45:00,91.19,91.22,90.89,90.89,33518.0,90.7731,90.8029,90.4744,90.4744,33518.0
2022-09-23 15:50:00,90.81,91.18,90.76,90.96,48388.0,90.3948,90.7631,90.345,90.5441,48388.0
2022-09-23 15:55:00,90.98,91.35,90.9,91.25,131278.0,90.564,90.9323,90.4844,90.8328,131278.0
2022-09-26 09:30:00,91.64,92.24,91.54,91.98,30782.0,91.221,91.8183,91.1215,91.5595,30782.0
2022-09-26 09:35:00,91.98,92.55,91.83,92.18,21741.0,91.5595,92.1269,91.4101,91.7585,21741.0
2022-09-26 09:40:00,92.11,92.29,91.04,91.04,14994.0,91.6889,91.868,90.6238,90.6238,14994.0
2022-09-26 09:45:00,91.11,92.18,91.09,91.92,9481.0,90.6934,91.7585,90.6735,91.4997,9481.0
2022-09-26 09:50:00,91.88,93.09,91.84,92.92,31275.0,91.4599,92.6644,91.4201,92.4952,31275.0
2022-09-26 09:55:00,92.87,93.37,92.74,93.26,16859.0,92.4454,92.9431,92.316,92.8336,16859.0
2022-09-26 10:00:00,93.28,93.42,92.37,92.58,32375.0,92.8535,92.9929,91.9477,92.1567,32375.0
2022-09-26 10:05:00,92.56,92.86,92.36,92.4,36083.0,92.1368,92.4354,91.9377,91.9775,36083.0
2022-09-26 10:10:00,92.36,92.72,92.1,92.64,12383.0,91.9377,92.2961,91.6789,92.2164,12383.0
2022-09-26 10:15:00,92.7,92.97,92.7,92.89,11373.0,92.2762,92.5449,92.2762,92.4653,11373.0
2022-09-26 10:20:00,92.88,93.09,92.81,92.97,8067.0,92.4553,92.6644,92.3857,92.5449,8067.0
2022-09-26 10:25:00,92.89,92.96,92.23,92.34,5810.0,92.4653,92.535,91.8083,91.9178,5810.0
2022-09-26 10:30:00,92.39,92.39,91.64,91.9,25965.0,91.9676,91.9676,91.221,91.4798,25965.0
2022-09-26 10:35:00,91.9,92.43,91.89,92.43,13938.0,91.4798,92.0074,91.4699,92.0074,13938.0
2022-09-26 10:40:00,92.4,92.61,92.06,92.61,11691.0,91.9775,92.1866,91.6391,92.1866,11691.0
2022-09-26 10:45:00,92.56,92.59,91.9,92.13,6546.0,92.1368,92.1667,91.4798,91.7088,6546.0
2022-09-26 10:50:00,92.19,92.19,91.87,92.1,8025.0,91.7685,91.7685,91.45,91.6789,8025.0
2022-09-26 10:55:00,92.08,92.35,91.92,92.24,10418.0,91.659,91.9278,91.4997,91.8183,10418.0
2022-09-26 11:00:00,92.24,92.32,92.01,92.01,19708.0,91.8183,91.8979,91.5893,91.5893,19708.0
2022-09-26 11:05:00,92.05,92.05,90.79,90.94,25916.0,91.6291,91.6291,90.3749,90.5242,25916.0
2022-09-26 11:10:00,90.9,91.36,90.85,91.22,90515.0,90.4844,90.9423,90.4346,90.8029,90515.0
2022-09-26 11:15:00,91.26,91.33,90.93,91.06,10598.0,90.8428,90.9124,90.5143,90.6437,10598.0
2022-09-26 11:20:00,91.14,91.32,90.85,91.06,23784.0,90.7233,90.9025,90.4346,90.6437,23784.0
2022-09-26 11:25:00,91.07,91.21,90.86,91.14,6094.0,90.6536,90.793,90.4446,90.7233,6094.0
2022-09-26 11:30:00,91.15,91.38,91.08,91.38,8681.0,90.7333,90.9622,90.6636,90.9622,8681.0
2022-09-26 11:35:00,91.34,91.6,91.18,91.32,19245.0,90.9224,91.1812,90.7631,90.9025,19245.0
2022-09-26 11:40:00,91.33,91.7,91.3,91.32,16639.0,90.9124,91.2807,90.8826,90.9025,16639.0
2022-09-26 11:45:00,91.3,91.53,91.19,91.47,6872.0,90.8826,91.1115,90.7731,91.0518,6872.0
2022-09-26 11:50:00,91.45,91.58,91.36,91.53,23462.0,91.0319,91.1613,90.9423,91.1115,23462.0
2022-09-26 11:55:00,91.54,91.71,91.4,91.43,12261.0,91.1215,91.2907,90.9821,91.012,12261.0
2022-09-26 12:00:00,91.41,91.41,91.07,91.15,4758.0,90.9921,90.9921,90.6536,90.7333,4758.0
2022-09-26 12:05:00,91.07,91.09,90.59,90.92,20489.0,90.6536,90.6735,90.1758,90.5043,20489.0
2022-09-26 12:10:00,90.92,91.12,90.9,91.09,8658.0,90.5043,90.7034,90.4844,90.6735,8658.0
2022-09-26 12:15:00,91.07,91.22,90.99,91.15,5654.0,90.6536,90.8029,90.574,90.7333,5654.0
2022-09-26 12:20:00,91.19,91.21,90.87,90.87,4675.0,90.7731,90.793,90.4545,90.4545,4675.0
2022-09-26 12:25:00,90.82,90.82,90.6,90.65,11505.0,90.4048,90.4048,90.1858,90.2355,11505.0
2022-09-26 12:30:00,90.63,90.65,90.18,90.24,12311.0,90.2156,90.2355,89.7677,89.8274,12311.0
2022-09-26 12:35:00,90.28,90.38,90.22,90.29,14063.0,89.8672,89.9668,89.8075,89.8772,14063.0
2022-09-26 12:40:00,90.31,90.43,90.19,90.25,10416.0,89.8971,90.0165,89.7776,89.8374,10416.0
2022-09-26 12:45:00,90.26,90.67,90.21,90.62,14170.0,89.8473,90.2555,89.7976,90.2057,14170.0
2022-09-26 12:50:00,90.63,90.94,90.63,90.92,5892.0,90.2156,90.5242,90.2156,90.5043,5892.0
2022-09-26 12:55:00,90.92,91.02,90.89,90.89,4307.0,90.5043,90.6039,90.4744,90.4744,4307.0
2022-09-26 13:00:00,90.9,90.9,90.66,90.66,3547.0,90.4844,90.4844,90.2455,90.2455,3547.0
2022-09-26 13:05:00,90.72,90.76,90.5,90.67,4306.0,90.3052,90.345,90.0862,90.2555,4306.0
2022-09-26 13:10:00,90.62,90.68,90.45,90.57,4430.0,90.2057,90.2654,90.0365,90.1559,4430.0
2022-09-26 13:15:00,90.56,90.68,90.52,90.68,4671.0,90.146,90.2654,90.1061,90.2654,4671.0
2022-09-26 13:20:00,90.68,90.81,90.32,90.39,14075.0,90.2654,90.3948,89.9071,89.9767,14075.0
2022-09-26 13:25:00,90.38,90.47,90.21,90.42,4230.0,89.9668,90.0564,89.7976,90.0066,4230.0
2022-09-26 13:30:00,90.4,90.65,90.38,90.52,6074.0,89.9867,90.2355,89.9668,90.1061,6074.0
2022-09-26 13:35:00,90.52,90.62,90.49,90.53,5231.0,90.1061,90.2057,90.0763,90.1161,5231.0
2022-09-26 13:40:00,90.53,90.59,90.42,90.42,7148.0,90.1161,90.1758,90.0066,90.0066,7148.0
2022-09-26 13:45:00,90.45,90.63,90.45,90.45,8303.0,90.0365,90.2156,90.0365,90.0365,8303.0
2022-09-26 13:50:00,90.54,90.76,90.39,90.55,7788.0,90.126,90.345,89.9767,90.136,7788.0
2022-09-26 13:55:00,90.53,90.53,90.09,90.12,8590.0,90.1161,90.1161,89.6781,89.708,8590.0
2022-09-26 14:00:00,90.09,90.56,90.09,90.52,8100.0,89.6781,90.146,89.6781,90.1061,8100.0
2022-09-26 14:05:00,90.54,90.54,90.29,90.44,8582.0,90.126,90.126,89.8772,90.0265,8582.0
2022-09-26 14:10:00,90.43,90.44,90.16,90.19,6516.0,90.0165,90.0265,89.7478,89.7776,6516.0
2022-09-26 14:15:00,90.25,90.25,90.12,90.16,5337.0,89.8374,89.8374,89.708,89.7478,5337.0
2022-09-26 14:20:00,90.17,90.21,90.03,90.11,7929.0,89.7577,89.7976,89.6184,89.698,7929.0
2022-09-26 14:25:00,90.09,90.12,89.92,89.94,8503.0,89.6781,89.708,89.5089,89.5288,8503.0
2022-09-26 14:30:00,90.0,90.13,89.94,90.11,6143.0,89.5885,89.7179,89.5288,89.698,6143.0
2022-09-26 14:35:00,90.13,90.2,89.92,90.04,10593.0,89.7179,89.7876,89.5089,89.6283,10593.0
2022-09-26 14:40:00,90.09,90.1,89.9,89.93,10650.0,89.6781,89.6881,89.489,89.5188,10650.0
2022-09-26 14:45:00,89.92,90.53,89.89,90.47,9100.0,89.5089,90.1161,89.479,90.0564,9100.0
2022-09-26 14:50:00,90.43,90.51,90.25,90.48,8004.0,90.0165,90.0962,89.8374,90.0663,8004.0
2022-09-26 14:55:00,90.49,90.51,90.26,90.37,8109.0,90.0763,90.0962,89.8473,89.9568,8109.0
2022-09-26 15:00:00,90.36,90.49,90.22,90.35,8039.0,89.9469,90.0763,89.8075,89.9369,8039.0
2022-09-26 15:05:00,90.36,90.48,90.21,90.46,7520.0,89.9469,90.0663,89.7976,90.0464,7520.0
2022-09-26 15:10:00,90.51,90.62,90.35,90.53,9868.0,90.0962,90.2057,89.9369,90.1161,9868.0
2022-09-26 15:15:00,90.49,90.61,90.22,90.59,10414.0,90.0763,90.1957,89.8075,90.1758,10414.0
2022-09-26 15:20:00,90.59,90.67,90.32,90.36,11000.0,90.1758,90.2555,89.9071,89.9469,11000.0
2022-09-26 15:25:00,90.3,90.46,90.24,90.42,16738.0,89.8871,90.0464,89.8274,90.0066,16738.0
2022-09-26 15:30:00,90.41,90.41,90.1,90.27,15007.0,89.9966,89.9966,89.6881,89.8573,15007.0
2022-09-26 15:35:00,90.27,90.55,90.12,90.19,21236.0,89.8573,90.136,89.708,89.7776,21236.0
2022-09-26 15:40:00,90.17,90.35,89.91,90.15,18543.0,89.7577,89.9369,89.4989,89.7378,18543.0
2022-09-26 15:45:00,90.16,90.42,90.16,90.31,19019.0,89.7478,90.0066,89.7478,89.8971,19019.0
2022-09-26 15:50:00,90.3,90.44,90.06,90.2,42058.0,89.8871,90.0265,89.6482,89.7876,42058.0
2022-09-26 15:55:00,90.17,90.17,89.57,89.7,110859.0,89.7577,89.7577,89.1605,89.2899,110859.0
2022-09-27 09:30:00,92.27,93.29,91.91,92.84,61580.0,91.8481,92.8635,91.4898,92.4155,61580.0
2022-09-27 09:35:00,92.94,93.12,92.6,92.89,24657.0,92.5151,92.6942,92.1766,92.4653,24657.0
2022-09-27 09:40:00,92.96,93.74,92.84,93.11,53250.0,92.535,93.3114,92.4155,92.6843,53250.0
2022-09-27 09:45:00,93.02,93.22,92.56,92.63,36125.0,92.5947,92.7938,92.1368,92.2065,36125.0
2022-09-27 09:50:00,92.63,93.85,92.6,93.67,44080.0,92.2065,93.4209,92.1766,93.2417,44080.0
2022-09-27 09:55:00,93.62,93.91,93.26,93.74,36513.0,93.192,93.4806,92.8336,93.3114,36513.0
2022-09-27 10:00:00,93.92,94.13,93.06,93.39,84052.0,93.4906,93.6996,92.6345,92.963,84052.0
2022-09-27 10:05:00,93.33,93.62,93.11,93.19,68833.0,92.9033,93.192,92.6843,92.7639,68833.0
2022-09-27 10:10:00,93.15,93.84,93.14,93.7,21107.0,92.7241,93.411,92.7142,93.2716,21107.0
2022-09-27 10:15:00,93.66,94.05,93.6,93.96,29293.0,93.2318,93.62,93.1721,93.5304,29293.0
2022-09-27 10:20:00,93.92,94.2,93.71,94.2,20658.0,93.4906,93.7693,93.2816,93.7693,20658.0
2022-09-27 10:25:00,94.19,94.47,93.97,94.03,12779.0,93.7594,94.0381,93.5404,93.6001,12779.0
2022-09-27 10:30:00,94.12,94.91,94.1,94.66,31189.0,93.6897,94.4761,93.6698,94.2272,31189.0
2022-09-27 10:35:00,94.64,94.77,94.27,94.27,23344.0,94.2073,94.3367,93.839,93.839,23344.0
2022-09-27 10:40:00,94.25,94.78,94.15,94.76,17827.0,93.8191,94.3467,93.7195,94.3268,17827.0
2022-09-27 10:45:00,94.74,94.82,94.4,94.44,13297.0,94.3068,94.3865,93.9684,94.0082,13297.0
2022-09-27 10:50:00,94.43,94.44,93.93,93.93,17985.0,93.9983,94.0082,93.5005,93.5005,17985.0
2022-09-27 10:55:00,93.93,94.25,93.86,93.86,8842.0,93.5005,93.8191,93.4309,93.4309,8842.0
2022-09-27 11:00:00,93.86,93.88,93.35,93.44,20476.0,93.4309,93.4508,92.9232,93.0128,20476.0
2022-09-27 11:05:00,93.48,93.92,93.45,93.9,6700.0,93.0526,93.4906,93.0227,93.4707,6700.0
2022-09-27 11:10:00,93.87,93.97,93.41,93.41,11273.0,93.4408,93.5404,92.9829,92.9829,11273.0
2022-09-27 11:15:00,93.39,93.39,93.18,93.35,9810.0,92.963,92.963,92.754,92.9232,9810.0
2022-09-27 11:20:00,93.36,93.5,92.96,93.05,8235.0,92.9332,93.0725,92.535,92.6246,8235.0
2022-09-27 11:25:00,93.11,93.13,92.49,92.51,18876.0,92.6843,92.7042,92.0671,92.087,18876.0
2022-09-27 11:30:00,92.49,92.84,92.37,92.82,6007.0,92.0671,92.4155,91.9477,92.3956,6007.0
2022-09-27 11:35:00,92.81,92.81,92.66,92.68,5201.0,92.3857,92.3857,92.2364,92.2563,5201.0
2022-09-27 11:40:00,92.6,92.66,92.49,92.54,15183.0,92.1766,92.2364,92.0671,92.1169,15183.0
2022-09-27 11:45:00,92.54,92.65,92.39,92.47,3800.0,92.1169,92.2264,91.9676,92.0472,3800.0
2022-09-27 11:50:00,92.51,92.64,92.0,92.01,6189.0,92.087,92.2164,91.5794,91.5893,6189.0
2022-09-27 11:55:00,92.04,92.13,91.87,91.89,5732.0,91.6192,91.7088,91.45,91.4699,5732.0
2022-09-27 12:00:00,91.78,91.81,91.55,91.7,9307.0,91.3604,91.3902,91.1314,91.2807,9307.0
2022-09-27 12:05:00,91.7,91.7,91.36,91.37,11811.0,91.2807,91.2807,90.9423,90.9523,11811.0
2022-09-27 12:10:00,91.32,91.4,90.92,91.07,12864.0,90.9025,90.9821,90.5043,90.6536,12864.0
2022-09-27 12:15:00,91.07,91.09,90.7,90.7,5951.0,90.6536,90.6735,90.2853,90.2853,5951.0
2022-09-27 12:20:00,90.67,90.95,90.66,90.93,4602.0,90.2555,90.5342,90.2455,90.5143,4602.0
2022-09-27 12:25:00,90.89,91.22,90.89,91.17,7116.0,90.4744,90.8029,90.4744,90.7532,7116.0
2022-09-27 12:30:00,91.14,91.36,91.04,91.36,18576.0,90.7233,90.9423,90.6238,90.9423,18576.0
2022-09-27 12:35:00,91.34,91.5,90.97,91.0,14998.0,90.9224,91.0817,90.5541,90.5839,14998.0
2022-09-27 12:40:00,91.0,91.28,90.95,91.24,16907.0,90.5839,90.8627,90.5342,90.8228,16907.0
2022-09-27 12:45:00,91.21,91.33,91.15,91.3,11163.0,90.793,90.9124,90.7333,90.8826,11163.0
2022-09-27 12:50:00,91.32,91.52,91.06,91.48,24039.0,90.9025,91.1016,90.6437,91.0617,24039.0
2022-09-27 12:55:00,91.51,91.67,91.48,91.56,13160.0,91.0916,91.2509,91.0617,91.1414,13160.0
2022-09-27 13:00:00,91.52,91.52,91.04,91.09,13887.0,91.1016,91.1016,90.6238,90.6735,13887.0
2022-09-27 13:05:00,91.15,91.47,91.12,91.28,12382.0,90.7333,91.0518,90.7034,90.8627,12382.0
2022-09-27 13:10:00,91.3,91.42,91.19,91.42,11180.0,90.8826,91.002,90.7731,91.002,11180.0
2022-09-27 13:15:00,91.39,91.64,91.39,91.56,12426.0,90.9722,91.221,90.9722,91.1414,12426.0
2022-09-27 13:20:00,91.57,91.66,91.33,91.39,19782.0,91.1513,91.2409,90.9124,90.9722,19782.0
2022-09-27 13:25:00,91.35,91.5,91.34,91.45,6460.0,90.9323,91.0817,90.9224,91.0319,6460.0
2022-09-27 13:30:00,91.44,91.63,91.38,91.59,4595.0,91.0219,91.2111,90.9622,91.1712,4595.0
2022-09-27 13:35:00,91.56,91.59,91.32,91.36,10715.0,91.1414,91.1712,90.9025,90.9423,10715.0
2022-09-27 13:40:00,91.33,91.49,91.11,91.49,9289.0,90.9124,91.0717,90.6934,91.0717,9289.0
2022-09-27 13:45:00,91.55,91.71,91.55,91.63,8323.0,91.1314,91.2907,91.1314,91.2111,8323.0
2022-09-27 13:50:00,91.64,91.84,91.59,91.82,6563.0,91.221,91.4201,91.1712,91.4002,6563.0
2022-09-27 13:55:00,91.85,91.93,91.67,91.84,12349.0,91.4301,91.5097,91.2509,91.4201,12349.0
2022-09-27 14:00:00,91.8,92.29,91.78,92.19,14757.0,91.3803,91.868,91.3604,91.7685,14757.0
2022-09-27 14:05:00,92.17,92.17,91.88,91.94,6793.0,91.7486,91.7486,91.4599,91.5196,6793.0
2022-09-27 14:10:00,91.93,91.94,91.58,91.59,6776.0,91.5097,91.5196,91.1613,91.1712,6776.0
2022-09-27 14:15:00,91.56,91.64,91.49,91.49,5581.0,91.1414,91.221,91.0717,91.0717,5581.0
2022-09-27 14:20:00,91.51,91.65,91.42,91.64,6286.0,91.0916,91.231,91.002,91.221,6286.0
2022-09-27 14:25:00,91.64,91.75,91.57,91.67,7631.0,91.221,91.3305,91.1513,91.2509,7631.0
2022-09-27 14:30:00,91.66,91.67,91.4,91.58,7409.0,91.2409,91.2509,90.9821,91.1613,7409.0
2022-09-27 14:35:00,91.59,91.89,91.5,91.86,6066.0,91.1712,91.4699,91.0817,91.44,6066.0
2022-09-27 14:40:00,91.88,92.07,91.87,91.91,10397.0,91.4599,91.6491,91.45,91.4898,10397.0
2022-09-27 14:45:00,91.85,92.04,91.75,92.02,12640.0,91.4301,91.6192,91.3305,91.5993,12640.0
2022-09-27 14:50:00,92.0,92.03,91.77,91.92,9716.0,91.5794,91.6092,91.3504,91.4997,9716.0
2022-09-27 14:55:00,91.87,92.02,91.8,91.97,9047.0,91.45,91.5993,91.3803,91.5495,9047.0
2022-09-27 15:00:00,91.98,91.98,91.66,91.88,14173.0,91.5595,91.5595,91.2409,91.4599,14173.0
2022-09-27 15:05:00,91.89,91.98,91.8,91.96,8982.0,91.4699,91.5595,91.3803,91.5396,8982.0
2022-09-27 15:10:00,91.94,92.08,91.92,91.99,10692.0,91.5196,91.659,91.4997,91.5694,10692.0
2022-09-27 15:15:00,91.98,91.98,91.67,91.95,9414.0,91.5595,91.5595,91.2509,91.5296,9414.0
2022-09-27 15:20:00,91.95,92.01,91.84,91.9,14876.0,91.5296,91.5893,91.4201,91.4798,14876.0
2022-09-27 15:25:00,91.89,91.95,91.61,91.81,9557.0,91.4699,91.5296,91.1912,91.3902,9557.0
2022-09-27 15:30:00,91.88,91.88,91.39,91.51,19565.0,91.4599,91.4599,90.9722,91.0916,19565.0
2022-09-27 15:35:00,91.5,91.59,91.3,91.31,24358.0,91.0817,91.1712,90.8826,90.8925,24358.0
2022-09-27 15:40:00,91.29,91.59,91.24,91.57,17739.0,90.8726,91.1712,90.8228,91.1513,17739.0
2022-09-27 15:45:00,91.55,91.55,91.24,91.5,20530.0,91.1314,91.1314,90.8228,91.0817,20530.0
2022-09-27 15:50:00,91.53,91.85,91.5,91.79,44778.0,91.1115,91.4301,91.0817,91.3703,44778.0
2022-09-27 15:55:00,91.78,91.98,91.72,91.79,84141.0,91.3604,91.5595,91.3007,91.3703,84141.0
2022-09-28 09:30:00,92.7,93.36,92.0,93.16,55557.0,92.2762,92.9332,91.5794,92.7341,55557.0
2022-09-28 09:35:00,93.27,93.69,92.95,93.69,20096.0,92.8436,93.2616,92.525,93.2616,20096.0
2022-09-28 09:40:00,93.61,94.26,93.47,94.12,34471.0,93.182,93.829,93.0426,93.6897,34471.0
2022-09-28 09:45:00,94.17,94.64,93.94,94.33,21097.0,93.7394,94.2073,93.5105,93.8987,21097.0
2022-09-28 09:50:00,94.26,94.84,94.09,94.61,19843.0,93.829,94.4064,93.6598,94.1774,19843.0
2022-09-28 09:55:00,94.57,95.3,94.57,94.78,42167.0,94.1376,94.8643,94.1376,94.3467,42167.0
2022-09-28 10:00:00,94.77,95.36,94.5,94.72,15897.0,94.3367,94.924,94.0679,94.2869,15897.0
2022-09-28 10:05:00,94.74,95.09,94.22,94.22,40768.0,94.3068,94.6552,93.7892,93.7892,40768.0
2022-09-28 10:10:00,94.18,94.24,93.89,94.22,11525.0,93.7494,93.8091,93.4607,93.7892,11525.0
2022-09-28 10:15:00,94.12,94.13,93.76,94.04,6007.0,93.6897,93.6996,93.3313,93.61,6007.0
2022-09-28 10:20:00,94.03,94.9,94.0,94.84,14809.0,93.6001,94.4661,93.5702,94.4064,14809.0
2022-09-28 10:25:00,94.84,95.15,94.71,95.15,12476.0,94.4064,94.715,94.277,94.715,12476.0
2022-09-28 10:30:00,95.12,95.47,94.96,95.43,19077.0,94.6851,95.0335,94.5258,94.9937,19077.0
2022-09-28 10:35:00,95.35,95.64,94.99,95.09,16438.0,94.9141,95.2027,94.5557,94.6552,16438.0
2022-09-28 10:40:00,95.1,95.57,95.1,95.26,47675.0,94.6652,95.133,94.6652,94.8245,47675.0
2022-09-28 10:45:00,95.21,95.68,95.13,95.24,13789.0,94.7747,95.2425,94.6951,94.8046,13789.0
2022-09-28 10:50:00,95.18,95.38,95.04,95.28,8851.0,94.7448,94.9439,94.6055,94.8444,8851.0
2022-09-28 10:55:00,95.27,95.27,94.83,94.89,12613.0,94.8344,94.8344,94.3964,94.4562,12613.0
2022-09-28 11:00:00,94.81,95.2,94.68,95.1,17278.0,94.3765,94.7647,94.2471,94.6652,17278.0
2022-09-28 11:05:00,95.1,95.17,94.93,94.99,22434.0,94.6652,94.7349,94.496,94.5557,22434.0
2022-09-28 11:10:00,94.93,95.31,94.93,95.18,19067.0,94.496,94.8742,94.496,94.7448,19067.0
2022-09-28 11:15:00,95.12,95.17,94.82,94.94,7911.0,94.6851,94.7349,94.3865,94.5059,7911.0
2022-09-28 11:20:00,94.98,95.35,94.98,95.18,5199.0,94.5457,94.9141,94.5457,94.7448,5199.0
2022-09-28 11:25:00,95.14,95.32,94.94,94.94,7580.0,94.705,94.8842,94.5059,94.5059,7580.0
2022-09-28 11:30:00,94.93,94.93,94.62,94.77,8967.0,94.496,94.496,94.1874,94.3367,8967.0
2022-09-28 11:35:00,94.78,94.93,94.65,94.8,5847.0,94.3467,94.496,94.2173,94.3666,5847.0
2022-09-28 11:40:00,94.82,94.89,94.71,94.89,3662.0,94.3865,94.4562,94.277,94.4562,3662.0
2022-09-28 11:45:00,94.89,95.39,94.89,95.39,12037.0,94.4562,94.9539,94.4562,94.9539,12037.0
2022-09-28 11:50:00,95.36,95.64,95.36,95.48,7749.0,94.924,95.2027,94.924,95.0435,7749.0
2022-09-28 11:55:00,95.5,95.68,95.36,95.36,4793.0,95.0634,95.2425,94.924,94.924,4793.0
2022-09-28 12:00:00,95.35,95.43,95.15,95.23,11677.0,94.9141,94.9937,94.715,94.7946,11677.0
2022-09-28 12:05:00,95.17,95.17,94.98,95.07,9396.0,94.7349,94.7349,94.5457,94.6353,9396.0
2022-09-28 12:10:00,95.04,95.44,95.04,95.4,12703.0,94.6055,95.0036,94.6055,94.9638,12703.0
2022-09-28 12:15:00,95.41,95.75,95.36,95.68,25084.0,94.9738,95.3122,94.924,95.2425,25084.0
2022-09-28 12:20:00,95.66,95.67,95.27,95.27,12771.0,95.2226,95.2326,94.8344,94.8344,12771.0
2022-09-28 12:25:00,95.28,95.31,94.91,95.08,11032.0,94.8444,94.8742,94.4761,94.6453,11032.0
2022-09-28 12:30:00,95.06,95.17,95.0,95.17,4720.0,94.6254,94.7349,94.5657,94.7349,4720.0
2022-09-28 12:35:00,95.15,95.27,95.15,95.17,7551.0,94.715,94.8344,94.715,94.7349,7551.0
2022-09-28 12:40:00,95.14,95.39,95.12,95.39,5265.0,94.705,94.9539,94.6851,94.9539,5265.0
2022-09-28 12:45:00,95.42,95.42,95.19,95.2,5100.0,94.9837,94.9837,94.7548,94.7647,5100.0
2022-09-28 12:50:00,95.17,95.17,94.94,95.04,5601.0,94.7349,94.7349,94.5059,94.6055,5601.0
2022-09-28 12:55:00,95.03,95.17,95.0,95.17,6395.0,94.5955,94.7349,94.5657,94.7349,6395.0
2022-09-28 13:00:00,95.2,95.41,95.19,95.4,14989.0,94.7647,94.9738,94.7548,94.9638,14989.0
2022-09-28 13:05:00,95.45,95.67,95.41,95.65,7029.0,95.0136,95.2326,94.9738,95.2127,7029.0
2022-09-28 13:10:00,95.62,95.68,95.5,95.57,8253.0,95.1828,95.2425,95.0634,95.133,8253.0
2022-09-28 13:15:00,95.58,95.83,95.58,95.83,13663.0,95.143,95.3919,95.143,95.3919,13663.0
2022-09-28 13:20:00,95.81,95.92,95.73,95.87,6866.0,95.372,95.4814,95.2923,95.4317,6866.0
2022-09-28 13:25:00,95.84,95.84,95.6,95.72,10271.0,95.4018,95.4018,95.1629,95.2824,10271.0
2022-09-28 13:30:00,95.72,95.84,95.65,95.79,10779.0,95.2824,95.4018,95.2127,95.352,10779.0
2022-09-28 13:35:00,95.82,95.84,95.47,95.51,6506.0,95.3819,95.4018,95.0335,95.0733,6506.0
2022-09-28 13:40:00,95.56,95.69,95.56,95.63,12045.0,95.1231,95.2525,95.1231,95.1928,12045.0
2022-09-28 13:45:00,95.61,95.62,95.44,95.47,9144.0,95.1729,95.1828,95.0036,95.0335,9144.0
2022-09-28 13:50:00,95.44,95.45,95.27,95.38,8154.0,95.0036,95.0136,94.8344,94.9439,8154.0
2022-09-28 13:55:00,95.38,95.63,95.38,95.62,11055.0,94.9439,95.1928,94.9439,95.1828,11055.0
2022-09-28 14:00:00,95.65,95.83,95.61,95.81,5859.0,95.2127,95.3919,95.1729,95.372,5859.0
2022-09-28 14:05:00,95.87,95.97,95.84,95.9,28414.0,95.4317,95.5312,95.4018,95.4615,28414.0
2022-09-28 14:10:00,95.89,96.07,95.87,95.95,7454.0,95.4516,95.6308,95.4317,95.5113,7454.0
2022-09-28 14:15:00,95.9,96.02,95.84,96.0,37679.0,95.4615,95.581,95.4018,95.5611,37679.0
2022-09-28 14:20:00,96.0,96.0,95.67,95.93,14869.0,95.5611,95.5611,95.2326,95.4914,14869.0
2022-09-28 14:25:00,95.9,96.0,95.84,95.92,3745.0,95.4615,95.5611,95.4018,95.4814,3745.0
2022-09-28 14:30:00,95.96,96.15,95.96,96.15,8499.0,95.5213,95.7104,95.5213,95.7104,8499.0
2022-09-28 14:35:00,96.12,96.22,95.98,96.17,8566.0,95.6805,95.7801,95.5412,95.7303,8566.0
2022-09-28 14:40:00,96.19,96.19,95.81,95.94,9682.0,95.7502,95.7502,95.372,95.5014,9682.0
2022-09-28 14:45:00,95.96,95.97,95.86,95.92,5602.0,95.5213,95.5312,95.4217,95.4814,5602.0
2022-09-28 14:50:00,95.98,96.12,95.98,96.08,7415.0,95.5412,95.6805,95.5412,95.6407,7415.0
2022-09-28 14:55:00,96.08,96.19,96.07,96.19,8211.0,95.6407,95.7502,95.6308,95.7502,8211.0
2022-09-28 15:00:00,96.18,96.39,96.14,96.39,13155.0,95.7403,95.9493,95.7004,95.9493,13155.0
2022-09-28 15:05:00,96.4,96.67,96.37,96.56,13616.0,95.9593,96.228,95.9294,96.1185,13616.0
2022-09-28 15:10:00,96.59,96.74,96.54,96.62,12533.0,96.1484,96.2977,96.0986,96.1782,12533.0
2022-09-28 15:15:00,96.6,96.62,96.41,96.42,12676.0,96.1583,96.1782,95.9692,95.9792,12676.0
2022-09-28 15:20:00,96.43,96.55,96.34,96.45,11341.0,95.9891,96.1086,95.8995,96.009,11341.0
2022-09-28 15:25:00,96.44,96.58,96.37,96.4,21817.0,95.9991,96.1384,95.9294,95.9593,21817.0
2022-09-28 15:30:00,96.39,96.5,96.31,96.44,18305.0,95.9493,96.0588,95.8697,95.9991,18305.0
2022-09-28 15:35:00,96.43,96.43,96.13,96.2,19357.0,95.9891,95.9891,95.6905,95.7602,19357.0
2022-09-28 15:40:00,96.21,96.34,96.17,96.24,23641.0,95.7701,95.8995,95.7303,95.8,23641.0
2022-09-28 15:45:00,96.24,96.49,96.23,96.31,25000.0,95.8,96.0488,95.79,95.8697,25000.0
2022-09-28 15:50:00,96.34,96.52,96.23,96.23,67190.0,95.8995,96.0787,95.79,95.79,67190.0
2022-09-28 15:55:00,96.23,96.28,95.82,95.91,117999.0,95.79,95.8398,95.3819,95.4715,117999.0
2022-09-29 09:30:00,93.95,95.06,93.9,94.07,39346.0,93.5205,94.6254,93.4707,93.6399,39346.0
2022-09-29 09:35:00,94.12,94.39,93.65,93.79,18248.0,93.6897,93.9584,93.2218,93.3612,18248.0
2022-09-29 09:40:00,93.8,93.93,93.0,93.06,20882.0,93.3711,93.5005,92.5748,92.6345,20882.0
2022-09-29 09:45:00,93.05,93.4,92.97,93.16,11770.0,92.6246,92.973,92.5449,92.7341,11770.0
2022-09-29 09:50:00,93.22,93.88,93.21,93.56,5667.0,92.7938,93.4508,92.7838,93.1322,5667.0
2022-09-29 09:55:00,93.52,93.64,93.2,93.42,13161.0,93.0924,93.2119,92.7739,92.9929,13161.0
2022-09-29 10:00:00,93.4,93.5,93.15,93.18,7879.0,92.973,93.0725,92.7241,92.754,7879.0
2022-09-29 10:05:00,93.24,93.68,93.15,93.51,13806.0,92.8137,93.2517,92.7241,93.0825,13806.0
2022-09-29 10:10:00,93.45,93.49,92.92,93.03,13694.0,93.0227,93.0626,92.4952,92.6047,13694.0
2022-09-29 10:15:00,93.03,93.19,92.83,93.1,6915.0,92.6047,92.7639,92.4056,92.6743,6915.0
2022-09-29 10:20:00,93.1,93.59,93.08,93.34,8206.0,92.6743,93.1621,92.6544,92.9132,8206.0
2022-09-29 10:25:00,93.39,93.56,93.21,93.47,8550.0,92.963,93.1322,92.7838,93.0426,8550.0
2022-09-29 10:30:00,93.43,93.43,93.0,93.04,5887.0,93.0028,93.0028,92.5748,92.6146,5887.0
2022-09-29 10:35:00,92.94,93.33,92.89,93.3,5940.0,92.5151,92.9033,92.4653,92.8734,5940.0
2022-09-29 10:40:00,93.28,93.67,93.28,93.64,10719.0,92.8535,93.2417,92.8535,93.2119,10719.0
2022-09-29 10:45:00,93.65,93.9,93.54,93.72,5039.0,93.2218,93.4707,93.1123,93.2915,5039.0
2022-09-29 10:50:00,93.72,94.17,93.72,94.09,5712.0,93.2915,93.7394,93.2915,93.6598,5712.0
2022-09-29 10:55:00,94.07,94.35,94.07,94.25,18781.0,93.6399,93.9186,93.6399,93.8191,18781.0
2022-09-29 11:00:00,94.23,94.72,94.23,94.3,40955.0,93.7992,94.2869,93.7992,93.8689,40955.0
2022-09-29 11:05:00,94.25,94.76,94.12,94.76,6302.0,93.8191,94.3268,93.6897,94.3268,6302.0
2022-09-29 11:10:00,94.7,94.84,94.52,94.58,10010.0,94.267,94.4064,94.0878,94.1476,10010.0
2022-09-29 11:15:00,94.58,95.0,94.58,95.0,27598.0,94.1476,94.5657,94.1476,94.5657,27598.0
2022-09-29 11:20:00,94.98,94.99,94.54,94.58,19008.0,94.5457,94.5557,94.1078,94.1476,19008.0
2022-09-29 11:25:00,94.62,94.87,94.58,94.73,20758.0,94.1874,94.4362,94.1476,94.2969,20758.0
2022-09-29 11:30:00,94.74,94.93,94.44,94.87,9352.0,94.3068,94.496,94.0082,94.4362,9352.0
2022-09-29 11:35:00,94.87,95.08,94.77,94.84,8000.0,94.4362,94.6453,94.3367,94.4064,8000.0
2022-09-29 11:40:00,94.78,94.8,94.43,94.63,13217.0,94.3467,94.3666,93.9983,94.1973,13217.0
2022-09-29 11:45:00,94.61,94.76,94.44,94.65,17793.0,94.1774,94.3268,94.0082,94.2173,17793.0
2022-09-29 11:50:00,94.65,95.04,94.57,95.04,22855.0,94.2173,94.6055,94.1376,94.6055,22855.0
2022-09-29 11:55:00,95.05,95.14,94.99,95.04,30252.0,94.6154,94.705,94.5557,94.6055,30252.0
2022-09-29 12:00:00,95.01,95.17,94.98,95.14,17777.0,94.5756,94.7349,94.5457,94.705,17777.0
2022-09-29 12:05:00,95.18,95.39,95.14,95.39,10646.0,94.7448,94.9539,94.705,94.9539,10646.0
2022-09-29 12:10:00,95.45,95.46,95.1,95.16,18325.0,95.0136,95.0236,94.6652,94.7249,18325.0
2022-09-29 12:15:00,95.15,95.15,94.63,94.65,16239.0,94.715,94.715,94.1973,94.2173,16239.0
2022-09-29 12:20:00,94.69,94.7,94.43,94.57,9372.0,94.2571,94.267,93.9983,94.1376,9372.0
2022-09-29 12:25:00,94.59,94.67,94.55,94.64,7204.0,94.1575,94.2372,94.1177,94.2073,7204.0
2022-09-29 12:30:00,94.64,94.8,94.49,94.8,8992.0,94.2073,94.3666,94.058,94.3666,8992.0
2022-09-29 12:35:00,94.84,94.9,94.64,94.85,13739.0,94.4064,94.4661,94.2073,94.4163,13739.0
2022-09-29 12:40:00,94.82,94.85,94.56,94.81,14320.0,94.3865,94.4163,94.1277,94.3765,14320.0
2022-09-29 12:45:00,94.83,94.86,94.51,94.51,13311.0,94.3964,94.4263,94.0779,94.0779,13311.0
2022-09-29 12:50:00,94.51,94.56,94.4,94.41,8308.0,94.0779,94.1277,93.9684,93.9784,8308.0
2022-09-29 12:55:00,94.42,94.44,94.07,94.18,13948.0,93.9883,94.0082,93.6399,93.7494,13948.0
2022-09-29 13:00:00,94.16,94.17,93.94,94.04,5979.0,93.7295,93.7394,93.5105,93.61,5979.0
2022-09-29 13:05:00,94.04,94.17,93.97,93.98,19673.0,93.61,93.7394,93.5404,93.5503,19673.0
2022-09-29 13:10:00,93.91,94.17,93.91,94.12,9182.0,93.4806,93.7394,93.4806,93.6897,9182.0
2022-09-29 13:15:00,94.1,94.25,94.05,94.13,11866.0,93.6698,93.8191,93.62,93.6996,11866.0
2022-09-29 13:20:00,94.11,94.12,93.9,93.95,5864.0,93.6797,93.6897,93.4707,93.5205,5864.0
2022-09-29 13:25:00,93.98,94.07,93.85,93.92,9900.0,93.5503,93.6399,93.4209,93.4906,9900.0
2022-09-29 13:30:00,93.92,94.22,93.76,94.22,17115.0,93.4906,93.7892,93.3313,93.7892,17115.0
2022-09-29 13:35:00,94.2,94.26,94.1,94.16,8292.0,93.7693,93.829,93.6698,93.7295,8292.0
2022-09-29 13:40:00,94.11,94.12,93.8,93.85,15084.0,93.6797,93.6897,93.3711,93.4209,15084.0
2022-09-29 13:45:00,93.87,94.1,93.83,93.84,50649.0,93.4408,93.6698,93.401,93.411,50649.0
2022-09-29 13:50:00,93.83,93.87,93.59,93.62,15299.0,93.401,93.4408,93.1621,93.192,15299.0
2022-09-29 13:55:00,93.61,93.68,93.46,93.51,16073.0,93.182,93.2517,93.0327,93.0825,16073.0
2022-09-29 14:00:00,93.5,93.55,93.43,93.53,10300.0,93.0725,93.1223,93.0028,93.1024,10300.0
2022-09-29 14:05:00,93.55,93.72,93.55,93.69,7233.0,93.1223,93.2915,93.1223,93.2616,7233.0
2022-09-29 14:10:00,93.69,93.69,93.59,93.61,7697.0,93.2616,93.2616,93.1621,93.182,7697.0
2022-09-29 14:15:00,93.62,93.63,93.2,93.23,27411.0,93.192,93.2019,92.7739,92.8037,27411.0
2022-09-29 14:20:00,93.24,93.44,93.23,93.36,9253.0,92.8137,93.0128,92.8037,92.9332,9253.0
2022-09-29 14:25:00,93.36,93.46,93.22,93.24,10266.0,92.9332,93.0327,92.7938,92.8137,10266.0
2022-09-29 14:30:00,93.26,93.4,93.07,93.08,5529.0,92.8336,92.973,92.6445,92.6544,5529.0
2022-09-29 14:35:00,93.06,93.27,93.03,93.1,13661.0,92.6345,92.8436,92.6047,92.6743,13661.0
2022-09-29 14:40:00,93.1,93.14,92.9,92.9,12101.0,92.6743,92.7142,92.4753,92.4753,12101.0
2022-09-29 14:45:00,92.92,93.02,92.88,92.91,6931.0,92.4952,92.5947,92.4553,92.4852,6931.0
2022-09-29 14:50:00,92.89,92.92,92.73,92.78,7613.0,92.4653,92.4952,92.306,92.3558,7613.0
2022-09-29 14:55:00,92.81,92.92,92.78,92.78,4501.0,92.3857,92.4952,92.3558,92.3558,4501.0
2022-09-29 15:00:00,92.81,93.17,92.81,93.09,9851.0,92.3857,92.744,92.3857,92.6644,9851.0
2022-09-29 15:05:00,93.08,93.23,93.07,93.07,4743.0,92.6544,92.8037,92.6445,92.6445,4743.0
2022-09-29 15:10:00,93.06,93.33,92.94,93.31,5895.0,92.6345,92.9033,92.5151,92.8834,5895.0
2022-09-29 15:15:00,93.31,93.62,93.29,93.58,7089.0,92.8834,93.192,92.8635,93.1521,7089.0
2022-09-29 15:20:00,93.56,93.66,93.43,93.47,9996.0,93.1322,93.2318,93.0028,93.0426,9996.0
2022-09-29 15:25:00,93.45,93.55,93.35,93.46,11423.0,93.0227,93.1223,92.9232,93.0327,11423.0
2022-09-29 15:30:00,93.45,93.84,93.44,93.82,18639.0,93.0227,93.411,93.0128,93.391,18639.0
2022-09-29 15:35:00,93.81,94.11,93.64,93.93,17090.0,93.3811,93.6797,93.2119,93.5005,17090.0
2022-09-29 15:40:00,93.93,94.34,93.92,94.29,23912.0,93.5005,93.9087,93.4906,93.8589,23912.0
2022-09-29 15:45:00,94.3,94.37,94.11,94.15,17654.0,93.8689,93.9385,93.6797,93.7195,17654.0
2022-09-29 15:50:00,94.16,94.47,93.97,94.16,54811.0,93.7295,94.0381,93.5404,93.7295,54811.0
2022-09-29 15:55:00,94.18,94.38,94.15,94.22,98251.0,93.7494,93.9485,93.7195,93.7892,98251.0
2022-09-30 09:30:00,93.36,95.01,92.72,94.65,109996.0,92.9332,94.5756,92.2961,94.2173,109996.0
2022-09-30 09:35:00,94.68,94.83,92.8,93.1,22853.0,94.2471,94.3964,92.3757,92.6743,22853.0
2022-09-30 09:40:00,93.25,94.03,92.74,93.77,17069.0,92.8237,93.6001,92.316,93.3413,17069.0
2022-09-30 09:45:00,93.72,94.49,93.72,94.33,17469.0,93.2915,94.058,93.2915,93.8987,17469.0
2022-09-30 09:50:00,94.36,95.42,94.31,95.1,46421.0,93.9286,94.9837,93.8788,94.6652,46421.0
2022-09-30 09:55:00,95.15,95.64,94.95,95.2,29070.0,94.715,95.2027,94.5159,94.7647,29070.0
2022-09-30 10:00:00,95.29,95.61,95.05,95.53,27965.0,94.8543,95.1729,94.6154,95.0932,27965.0
2022-09-30 10:05:00,95.52,95.87,95.35,95.65,19102.0,95.0833,95.4317,94.9141,95.2127,19102.0
2022-09-30 10:10:00,95.59,95.72,95.05,95.25,27849.0,95.153,95.2824,94.6154,94.8145,27849.0
2022-09-30 10:15:00,95.39,95.52,94.87,95.34,20981.0,94.9539,95.0833,94.4362,94.9041,20981.0
2022-09-30 10:20:00,95.31,95.46,94.43,94.66,24214.0,94.8742,95.0236,93.9983,94.2272,24214.0
2022-09-30 10:25:00,94.63,95.57,94.57,95.51,18377.0,94.1973,95.133,94.1376,95.0733,18377.0
2022-09-30 10:30:00,95.65,96.32,95.5,96.19,16283.0,95.2127,95.8796,95.0634,95.7502,16283.0
2022-09-30 10:35:00,96.13,96.37,96.0,96.07,20180.0,95.6905,95.9294,95.5611,95.6308,20180.0
2022-09-30 10:40:00,96.02,96.07,95.75,96.01,15057.0,95.581,95.6308,95.3122,95.571,15057.0
2022-09-30 10:45:00,96.04,96.07,95.35,95.86,13527.0,95.6009,95.6308,94.9141,95.4217,13527.0
2022-09-30 10:50:00,96.06,96.44,95.83,96.41,10732.0,95.6208,95.9991,95.3919,95.9692,10732.0
2022-09-30 10:55:00,96.34,96.67,96.22,96.54,10537.0,95.8995,96.228,95.7801,96.0986,10537.0
2022-09-30 11:00:00,96.51,96.55,96.02,96.35,12018.0,96.0688,96.1086,95.581,95.9095,12018.0
2022-09-30 11:05:00,96.33,96.63,96.32,96.59,14133.0,95.8896,96.1882,95.8796,96.1484,14133.0
2022-09-30 11:10:00,96.54,96.54,96.21,96.54,6625.0,96.0986,96.0986,95.7701,96.0986,6625.0
2022-09-30 11:15:00,96.57,96.58,96.17,96.17,14611.0,96.1285,96.1384,95.7303,95.7303,14611.0
2022-09-30 11:20:00,96.13,96.22,95.97,96.09,13500.0,95.6905,95.7801,95.5312,95.6507,13500.0
2022-09-30 11:25:00,96.11,96.11,95.86,96.02,11902.0,95.6706,95.6706,95.4217,95.581,11902.0
2022-09-30 11:30:00,96.07,96.28,95.89,95.95,8662.0,95.6308,95.8398,95.4516,95.5113,8662.0
2022-09-30 11:35:00,95.92,95.96,95.65,95.68,5654.0,95.4814,95.5213,95.2127,95.2425,5654.0
2022-09-30 11:40:00,95.76,95.8,95.51,95.51,8265.0,95.3222,95.362,95.0733,95.0733,8265.0
2022-09-30 11:45:00,95.48,95.83,95.46,95.81,12613.0,95.0435,95.3919,95.0236,95.372,12613.0
2022-09-30 11:50:00,95.78,95.85,95.54,95.64,17684.0,95.3421,95.4118,95.1032,95.2027,17684.0
2022-09-30 11:55:00,95.58,95.67,95.47,95.47,16585.0,95.143,95.2326,95.0335,95.0335,16585.0
2022-09-30 12:00:00,95.51,95.51,95.27,95.48,14251.0,95.0733,95.0733,94.8344,95.0435,14251.0
2022-09-30 12:05:00,95.5,95.53,95.36,95.37,15898.0,95.0634,95.0932,94.924,94.934,15898.0
2022-09-30 12:10:00,95.37,95.59,95.33,95.58,13352.0,94.934,95.153,94.8941,95.143,13352.0
2022-09-30 12:15:00,95.62,95.77,95.52,95.52,9007.0,95.1828,95.3321,95.0833,95.0833,9007.0
2022-09-30 12:20:00,95.51,95.51,95.09,95.22,13297.0,95.0733,95.0733,94.6552,94.7846,13297.0
2022-09-30 12:25:00,95.19,95.36,95.12,95.29,8238.0,94.7548,94.924,94.6851,94.8543,8238.0
2022-09-30 12:30:00,95.26,95.47,95.26,95.45,7253.0,94.8245,95.0335,94.8245,95.0136,7253.0
2022-09-30 12:35:00,95.44,95.62,95.38,95.58,6980.0,95.0036,95.1828,94.9439,95.143,6980.0
2022-09-30 12:40:00,95.54,95.65,95.48,95.64,8084.0,95.1032,95.2127,95.0435,95.2027,8084.0
2022-09-30 12:45:00,95.65,95.93,95.63,95.84,9304.0,95.2127,95.4914,95.1928,95.4018,9304.0
2022-09-30 12:50:00,95.88,95.94,95.77,95.77,4002.0,95.4416,95.5014,95.3321,95.3321,4002.0
2022-09-30 12:55:00,95.8,95.81,95.6,95.7,8859.0,95.362,95.372,95.1629,95.2625,8859.0
2022-09-30 13:00:00,95.67,95.67,95.4,95.59,3802.0,95.2326,95.2326,94.9638,95.153,3802.0
2022-09-30 13:05:00,95.57,95.72,95.48,95.48,5402.0,95.133,95.2824,95.0435,95.0435,5402.0
2022-09-30 13:10:00,95.54,95.7,95.52,95.59,5096.0,95.1032,95.2625,95.0833,95.153,5096.0
2022-09-30 13:15:00,95.58,95.77,95.56,95.64,9893.0,95.143,95.3321,95.1231,95.2027,9893.0
2022-09-30 13:20:00,95.64,95.74,95.47,95.51,11327.0,95.2027,95.3023,95.0335,95.0733,11327.0
2022-09-30 13:25:00,95.53,95.81,95.5,95.77,7458.0,95.0932,95.372,95.0634,95.3321,7458.0
2022-09-30 13:30:00,95.77,95.83,95.45,95.45,8114.0,95.3321,95.3919,95.0136,95.0136,8114.0
2022-09-30 13:35:00,95.39,95.39,95.0,95.08,9227.0,94.9539,94.9539,94.5657,94.6453,9227.0
2022-09-30 13:40:00,95.07,95.09,94.8,94.8,7606.0,94.6353,94.6552,94.3666,94.3666,7606.0
2022-09-30 13:45:00,94.77,94.93,94.76,94.92,10587.0,94.3367,94.496,94.3268,94.486,10587.0
2022-09-30 13:50:00,94.92,94.96,94.83,94.88,10381.0,94.486,94.5258,94.3964,94.4462,10381.0
2022-09-30 13:55:00,94.88,94.99,94.84,94.84,6148.0,94.4462,94.5557,94.4064,94.4064,6148.0
2022-09-30 14:00:00,94.81,94.94,94.75,94.81,4856.0,94.3765,94.5059,94.3168,94.3765,4856.0
2022-09-30 14:05:00,94.85,94.92,94.69,94.92,9529.0,94.4163,94.486,94.2571,94.486,9529.0
2022-09-30 14:10:00,94.93,94.99,94.84,94.85,4228.0,94.496,94.5557,94.4064,94.4163,4228.0
2022-09-30 14:15:00,94.87,95.01,94.86,94.86,9962.0,94.4362,94.5756,94.4263,94.4263,9962.0
2022-09-30 14:20:00,94.84,94.95,94.83,94.89,3512.0,94.4064,94.5159,94.3964,94.4562,3512.0
2022-09-30 14:25:00,94.91,94.91,94.7,94.83,6371.0,94.4761,94.4761,94.267,94.3964,6371.0
2022-09-30 14:30:00,94.87,95.01,94.74,94.92,9964.0,94.4362,94.5756,94.3068,94.486,9964.0
2022-09-30 14:35:00,94.91,94.91,94.75,94.87,10120.0,94.4761,94.4761,94.3168,94.4362,10120.0
2022-09-30 14:40:00,94.84,94.84,94.52,94.6,5047.0,94.4064,94.4064,94.0878,94.1675,5047.0
2022-09-30 14:45:00,94.6,94.69,94.51,94.69,22426.0,94.1675,94.2571,94.0779,94.2571,22426.0
2022-09-30 14:50:00,94.75,94.81,94.67,94.71,9135.0,94.3168,94.3765,94.2372,94.277,9135.0
2022-09-30 14:55:00,94.69,94.69,94.44,94.52,12417.0,94.2571,94.2571,94.0082,94.0878,12417.0
2022-09-30 15:00:00,94.5,94.95,94.42,94.78,11006.0,94.0679,94.5159,93.9883,94.3467,11006.0
2022-09-30 15:05:00,94.8,94.9,94.67,94.68,7902.0,94.3666,94.4661,94.2372,94.2471,7902.0
2022-09-30 15:10:00,94.68,94.81,94.55,94.61,10975.0,94.2471,94.3765,94.1177,94.1774,10975.0
2022-09-30 15:15:00,94.61,94.82,94.56,94.78,33106.0,94.1774,94.3865,94.1277,94.3467,33106.0
2022-09-30 15:20:00,94.76,94.8,94.4,94.51,8921.0,94.3268,94.3666,93.9684,94.0779,8921.0
2022-09-30 15:25:00,94.49,94.49,94.02,94.32,20837.0,94.058,94.058,93.5901,93.8888,20837.0
2022-09-30 15:30:00,94.32,94.49,94.06,94.11,15194.0,93.8888,94.058,93.63,93.6797,15194.0
2022-09-30 15:35:00,94.13,94.16,93.79,93.98,25550.0,93.6996,93.7295,93.3612,93.5503,25550.0
2022-09-30 15:40:00,93.97,94.22,93.94,94.11,34471.0,93.5404,93.7892,93.5105,93.6797,34471.0
2022-09-30 15:45:00,94.12,94.14,93.95,93.98,28235.0,93.6897,93.7096,93.5205,93.5503,28235.0
2022-09-30 15:50:00,93.96,94.07,93.71,93.75,85043.0,93.5304,93.6399,93.2816,93.3214,85043.0
2022-09-30 15:55:00,93.76,93.91,93.49,93.66,182102.0,93.3313,93.4806,93.0626,93.2318,182102.0
2022-10-03 09:30:00,95.21,95.41,93.8,94.9,39243.0,94.7747,94.9738,93.3711,94.4661,39243.0
2022-10-03 09:35:00,94.71,94.71,93.14,93.23,29174.0,94.277,94.277,92.7142,92.8037,29174.0
2022-10-03 09:40:00,93.18,93.18,92.3,92.42,43805.0,92.754,92.754,91.878,91.9974,43805.0
2022-10-03 09:45:00,92.46,93.53,92.15,93.12,67948.0,92.0373,93.1024,91.7287,92.6942,67948.0
2022-10-03 09:50:00,93.13,93.16,92.19,92.64,30508.0,92.7042,92.7341,91.7685,92.2164,30508.0
2022-10-03 09:55:00,92.56,92.82,92.38,92.61,16928.0,92.1368,92.3956,91.9576,92.1866,16928.0
2022-10-03 10:00:00,92.67,93.97,92.64,93.71,40461.0,92.2463,93.5404,92.2164,93.2816,40461.0
2022-10-03 10:05:00,93.65,94.01,93.18,93.32,26180.0,93.2218,93.5802,92.754,92.8933,26180.0
2022-10-03 10:10:00,93.28,93.75,93.09,93.5,22570.0,92.8535,93.3214,92.6644,93.0725,22570.0
2022-10-03 10:15:00,93.44,93.76,93.08,93.53,27274.0,93.0128,93.3313,92.6544,93.1024,27274.0
2022-10-03 10:20:00,93.58,93.95,93.13,93.95,20872.0,93.1521,93.5205,92.7042,93.5205,20872.0
2022-10-03 10:25:00,93.92,94.53,93.87,94.27,27786.0,93.4906,94.0978,93.4408,93.839,27786.0
2022-10-03 10:30:00,94.34,94.75,94.02,94.42,27092.0,93.9087,94.3168,93.5901,93.9883,27092.0
2022-10-03 10:35:00,94.42,94.63,94.07,94.18,20687.0,93.9883,94.1973,93.6399,93.7494,20687.0
2022-10-03 10:40:00,94.22,94.22,93.71,94.16,17686.0,93.7892,93.7892,93.2816,93.7295,17686.0
2022-10-03 10:45:00,94.2,94.28,93.88,94.0,12095.0,93.7693,93.8489,93.4508,93.5702,12095.0
2022-10-03 10:50:00,93.96,93.96,93.63,93.86,14160.0,93.5304,93.5304,93.2019,93.4309,14160.0
2022-10-03 10:55:00,93.83,94.08,93.67,93.94,21250.0,93.401,93.6499,93.2417,93.5105,21250.0
2022-10-03 11:00:00,93.95,94.13,93.75,94.04,13895.0,93.5205,93.6996,93.3214,93.61,13895.0
2022-10-03 11:05:00,94.07,94.49,94.0,94.48,20672.0,93.6399,94.058,93.5702,94.048,20672.0
2022-10-03 11:10:00,94.5,94.69,94.23,94.42,10042.0,94.0679,94.2571,93.7992,93.9883,10042.0
2022-10-03 11:15:00,94.42,94.53,94.26,94.29,9277.0,93.9883,94.0978,93.829,93.8589,9277.0
2022-10-03 11:20:00,94.37,94.45,94.17,94.43,8534.0,93.9385,94.0182,93.7394,93.9983,8534.0
2022-10-03 11:25:00,94.48,94.58,94.27,94.37,9992.0,94.048,94.1476,93.839,93.9385,9992.0
2022-10-03 11:30:00,94.42,94.53,94.16,94.32,15936.0,93.9883,94.0978,93.7295,93.8888,15936.0
2022-10-03 11:35:00,94.29,94.36,94.12,94.27,13047.0,93.8589,93.9286,93.6897,93.839,13047.0
2022-10-03 11:40:00,94.32,94.35,94.12,94.21,12815.0,93.8888,93.9186,93.6897,93.7793,12815.0
2022-10-03 11:45:00,94.23,94.56,94.22,94.53,9865.0,93.7992,94.1277,93.7892,94.0978,9865.0
2022-10-03 11:50:00,94.51,94.71,94.47,94.52,12256.0,94.0779,94.277,94.0381,94.0878,12256.0
2022-10-03 11:55:00,94.49,94.49,94.2,94.33,9109.0,94.058,94.058,93.7693,93.8987,9109.0
2022-10-03 12:00:00,94.32,94.6,94.3,94.58,7479.0,93.8888,94.1675,93.8689,94.1476,7479.0
2022-10-03 12:05:00,94.59,94.7,94.47,94.59,10063.0,94.1575,94.267,94.0381,94.1575,10063.0
2022-10-03 12:10:00,94.61,94.65,94.39,94.49,8236.0,94.1774,94.2173,93.9584,94.058,8236.0
2022-10-03 12:15:00,94.5,94.53,94.32,94.35,8386.0,94.0679,94.0978,93.8888,93.9186,8386.0
2022-10-03 12:20:00,94.43,94.52,94.29,94.5,7225.0,93.9983,94.0878,93.8589,94.0679,7225.0
2022-10-03 12:25:00,94.53,94.57,94.05,94.12,19038.0,94.0978,94.1376,93.62,93.6897,19038.0
2022-10-03 12:30:00,94.1,94.1,93.73,93.99,24519.0,93.6698,93.6698,93.3015,93.5603,24519.0
2022-10-03 12:35:00,93.99,94.32,93.97,94.3,9595.0,93.5603,93.8888,93.5404,93.8689,9595.0
2022-10-03 12:40:00,94.3,94.39,94.0,94.05,8821.0,93.8689,93.9584,93.5702,93.62,8821.0
2022-10-03 12:45:00,94.05,94.1,93.96,94.02,6257.0,93.62,93.6698,93.5304,93.5901,6257.0
2022-10-03 12:50:00,94.01,94.18,93.87,94.05,7598.0,93.5802,93.7494,93.4408,93.62,7598.0
2022-10-03 12:55:00,94.0,94.12,93.89,94.08,6925.0,93.5702,93.6897,93.4607,93.6499,6925.0
2022-10-03 13:00:00,94.13,94.45,94.08,94.37,9951.0,93.6996,94.0182,93.6499,93.9385,9951.0
2022-10-03 13:05:00,94.37,94.39,94.01,94.34,18598.0,93.9385,93.9584,93.5802,93.9087,18598.0
2022-10-03 13:10:00,94.39,94.42,94.11,94.14,5730.0,93.9584,93.9883,93.6797,93.7096,5730.0
2022-10-03 13:15:00,94.11,94.24,94.09,94.13,6300.0,93.6797,93.8091,93.6598,93.6996,6300.0
2022-10-03 13:20:00,94.11,94.4,94.07,94.32,11805.0,93.6797,93.9684,93.6399,93.8888,11805.0
2022-10-03 13:25:00,94.29,94.62,94.29,94.56,14925.0,93.8589,94.1874,93.8589,94.1277,14925.0
2022-10-03 13:30:00,94.55,94.86,94.55,94.86,5965.0,94.1177,94.4263,94.1177,94.4263,5965.0
2022-10-03 13:35:00,94.8,94.87,94.65,94.69,8723.0,94.3666,94.4362,94.2173,94.2571,8723.0
2022-10-03 13:40:00,94.69,94.86,94.69,94.8,5300.0,94.2571,94.4263,94.2571,94.3666,5300.0
2022-10-03 13:45:00,94.77,94.9,94.77,94.88,5947.0,94.3367,94.4661,94.3367,94.4462,5947.0
2022-10-03 13:50:00,94.83,94.9,94.72,94.83,4696.0,94.3964,94.4661,94.2869,94.3964,4696.0
2022-10-03 13:55:00,94.82,94.83,94.68,94.69,7625.0,94.3865,94.3964,94.2471,94.2571,7625.0
2022-10-03 14:00:00,94.69,94.81,94.6,94.77,7494.0,94.2571,94.3765,94.1675,94.3367,7494.0
2022-10-03 14:05:00,94.75,94.81,94.63,94.64,4851.0,94.3168,94.3765,94.1973,94.2073,4851.0
2022-10-03 14:10:00,94.64,94.81,94.64,94.8,5423.0,94.2073,94.3765,94.2073,94.3666,5423.0
2022-10-03 14:15:00,94.8,94.93,94.78,94.91,8261.0,94.3666,94.496,94.3467,94.4761,8261.0
2022-10-03 14:20:00,94.91,95.09,94.9,95.01,11472.0,94.4761,94.6552,94.4661,94.5756,11472.0
2022-10-03 14:25:00,94.96,95.22,94.95,95.14,14922.0,94.5258,94.7846,94.5159,94.705,14922.0
2022-10-03 14:30:00,95.11,95.29,95.07,95.28,12492.0,94.6752,94.8543,94.6353,94.8444,12492.0
2022-10-03 14:35:00,95.28,95.29,95.01,95.11,11537.0,94.8444,94.8543,94.5756,94.6752,11537.0
2022-10-03 14:40:00,95.1,95.18,95.0,95.12,9454.0,94.6652,94.7448,94.5657,94.6851,9454.0
2022-10-03 14:45:00,95.1,95.21,95.01,95.04,9850.0,94.6652,94.7747,94.5756,94.6055,9850.0
2022-10-03 14:50:00,95.05,95.09,94.97,95.05,10421.0,94.6154,94.6552,94.5358,94.6154,10421.0
2022-10-03 14:55:00,95.06,95.24,95.01,95.06,10190.0,94.6254,94.8046,94.5756,94.6254,10190.0
2022-10-03 15:00:00,95.09,95.15,94.92,95.11,13967.0,94.6552,94.715,94.486,94.6752,13967.0
2022-10-03 15:05:00,95.17,95.35,95.17,95.27,15639.0,94.7349,94.9141,94.7349,94.8344,15639.0
2022-10-03 15:10:00,95.29,95.34,95.2,95.33,11467.0,94.8543,94.9041,94.7647,94.8941,11467.0
2022-10-03 15:15:00,95.31,95.31,95.07,95.12,11467.0,94.8742,94.8742,94.6353,94.6851,11467.0
2022-10-03 15:20:00,95.15,95.42,95.11,95.38,19720.0,94.715,94.9837,94.6752,94.9439,19720.0
2022-10-03 15:25:00,95.4,95.45,95.3,95.33,11469.0,94.9638,95.0136,94.8643,94.8941,11469.0
2022-10-03 15:30:00,95.34,95.4,95.15,95.15,20413.0,94.9041,94.9638,94.715,94.715,20413.0
2022-10-03 15:35:00,95.16,95.21,94.97,95.06,23379.0,94.7249,94.7747,94.5358,94.6254,23379.0
2022-10-03 15:40:00,95.04,95.04,94.86,94.86,19451.0,94.6055,94.6055,94.4263,94.4263,19451.0
2022-10-03 15:45:00,94.85,94.95,94.75,94.86,22562.0,94.4163,94.5159,94.3168,94.4263,22562.0
2022-10-03 15:50:00,94.88,94.91,94.69,94.82,66177.0,94.4462,94.4761,94.2571,94.3865,66177.0
2022-10-03 15:55:00,94.82,94.89,94.25,94.39,282556.0,94.3865,94.4562,93.8191,93.9584,282556.0
2022-10-04 09:30:00,97.63,99.42,97.05,99.27,52106.0,97.1836,98.9654,96.6063,98.8161,52106.0
2022-10-04 09:35:00,99.32,99.64,98.74,98.75,25740.0,98.8659,99.1844,98.2886,98.2985,25740.0
2022-10-04 09:40:00,98.54,99.11,98.47,99.11,11310.0,98.0895,98.6569,98.0198,98.6569,11310.0
2022-10-04 09:45:00,99.0,99.46,98.77,99.34,20496.0,98.5474,99.0053,98.3184,98.8858,20496.0
2022-10-04 09:50:00,99.3,99.92,99.3,99.55,23870.0,98.846,99.4632,98.846,99.0949,23870.0
2022-10-04 09:55:00,99.55,99.91,99.38,99.78,11312.0,99.0949,99.4532,98.9256,99.3238,11312.0
2022-10-04 10:00:00,99.73,100.28,99.73,100.28,16467.0,99.274,99.8215,99.274,99.8215,16467.0
2022-10-04 10:05:00,100.12,100.23,99.82,100.14,10430.0,99.6622,99.7717,99.3636,99.6822,10430.0
2022-10-04 10:10:00,100.09,100.5,99.69,100.34,21281.0,99.6324,100.0405,99.2342,99.8812,21281.0
2022-10-04 10:15:00,100.42,100.51,99.93,100.27,19932.0,99.9609,100.0505,99.4731,99.8116,19932.0
2022-10-04 10:20:00,100.28,100.42,100.05,100.25,10405.0,99.8215,99.9609,99.5926,99.7917,10405.0
2022-10-04 10:25:00,100.22,100.29,99.83,99.83,13625.0,99.7618,99.8315,99.3736,99.3736,13625.0
2022-10-04 10:30:00,99.83,99.99,99.54,99.86,8143.0,99.3736,99.5328,99.0849,99.4034,8143.0
2022-10-04 10:35:00,99.91,100.4,99.91,100.32,16680.0,99.4532,99.941,99.4532,99.8613,16680.0
2022-10-04 10:40:00,100.33,100.59,100.15,100.59,17503.0,99.8713,100.1301,99.6921,100.1301,17503.0
2022-10-04 10:45:00,100.57,100.8,100.36,100.36,10449.0,100.1102,100.3391,99.9011,99.9011,10449.0
2022-10-04 10:50:00,100.34,100.76,100.31,100.66,9174.0,99.8812,100.2993,99.8514,100.1998,9174.0
2022-10-04 10:55:00,100.58,100.83,100.56,100.69,12739.0,100.1201,100.369,100.1002,100.2296,12739.0
2022-10-04 11:00:00,100.72,100.76,100.56,100.59,10375.0,100.2595,100.2993,100.1002,100.1301,10375.0
2022-10-04 11:05:00,100.73,100.84,100.68,100.72,7700.0,100.2695,100.379,100.2197,100.2595,7700.0
2022-10-04 11:10:00,100.71,101.03,100.67,100.97,14261.0,100.2495,100.5681,100.2097,100.5084,14261.0
2022-10-04 11:15:00,100.98,101.26,100.97,101.2,21890.0,100.5183,100.797,100.5084,100.7373,21890.0
2022-10-04 11:20:00,101.23,101.3,100.97,101.13,9596.0,100.7672,100.8368,100.5084,100.6676,9596.0
2022-10-04 11:25:00,101.16,101.36,101.14,101.29,7928.0,100.6975,100.8966,100.6776,100.8269,7928.0
2022-10-04 11:30:00,101.31,101.32,100.9,100.95,13665.0,100.8468,100.8568,100.4387,100.4885,13665.0
2022-10-04 11:35:00,100.98,101.21,100.83,101.21,7931.0,100.5183,100.7473,100.369,100.7473,7931.0
2022-10-04 11:40:00,101.22,101.22,101.02,101.02,5655.0,100.7572,100.7572,100.5581,100.5581,5655.0
2022-10-04 11:45:00,101.07,101.13,101.0,101.03,7369.0,100.6079,100.6676,100.5382,100.5681,7369.0
2022-10-04 11:50:00,100.99,101.12,100.87,101.12,17828.0,100.5283,100.6577,100.4088,100.6577,17828.0
2022-10-04 11:55:00,101.13,101.35,101.0,101.34,31411.0,100.6676,100.8866,100.5382,100.8767,31411.0
2022-10-04 12:00:00,101.34,101.6,101.34,101.59,5273.0,100.8767,101.1355,100.8767,101.1255,5273.0
2022-10-04 12:05:00,101.66,101.77,101.3,101.38,9796.0,101.1952,101.3047,100.8368,100.9165,9796.0
2022-10-04 12:10:00,101.35,101.39,101.18,101.29,5470.0,100.8866,100.9264,100.7174,100.8269,5470.0
2022-10-04 12:15:00,101.31,101.31,100.55,100.59,11692.0,100.8468,100.8468,100.0903,100.1301,11692.0
2022-10-04 12:20:00,100.65,100.68,100.43,100.54,8131.0,100.1898,100.2197,99.9708,100.0803,8131.0
2022-10-04 12:25:00,100.56,100.95,100.52,100.88,7699.0,100.1002,100.4885,100.0604,100.4188,7699.0
2022-10-04 12:30:00,100.88,101.01,100.88,100.97,4796.0,100.4188,100.5482,100.4188,100.5084,4796.0
2022-10-04 12:35:00,100.92,100.92,100.79,100.8,3337.0,100.4586,100.4586,100.3292,100.3391,3337.0
2022-10-04 12:40:00,100.81,100.81,100.56,100.71,4706.0,100.3491,100.3491,100.1002,100.2495,4706.0
2022-10-04 12:45:00,100.74,100.74,100.43,100.46,15909.0,100.2794,100.2794,99.9708,100.0007,15909.0
2022-10-04 12:50:00,100.45,100.65,100.43,100.45,10948.0,99.9907,100.1898,99.9708,99.9907,10948.0
2022-10-04 12:55:00,100.51,100.66,100.5,100.66,7030.0,100.0505,100.1998,100.0405,100.1998,7030.0
2022-10-04 13:00:00,100.65,100.92,100.65,100.78,5938.0,100.1898,100.4586,100.1898,100.3192,5938.0
2022-10-04 13:05:00,100.8,100.82,100.3,100.3,9682.0,100.3391,100.359,99.8414,99.8414,9682.0
2022-10-04 13:10:00,100.37,100.56,100.34,100.5,5330.0,99.9111,100.1002,99.8812,100.0405,5330.0
2022-10-04 13:15:00,100.44,100.45,99.85,99.91,12807.0,99.9808,99.9907,99.3935,99.4532,12807.0
2022-10-04 13:20:00,99.87,100.09,99.71,100.06,12216.0,99.4134,99.6324,99.2541,99.6025,12216.0
2022-10-04 13:25:00,100.06,100.12,99.87,99.98,33751.0,99.6025,99.6622,99.4134,99.5229,33751.0
2022-10-04 13:30:00,99.98,100.21,99.94,100.04,17589.0,99.5229,99.7518,99.4831,99.5826,17589.0
2022-10-04 13:35:00,100.03,100.12,99.97,100.12,13388.0,99.5727,99.6622,99.5129,99.6622,13388.0
2022-10-04 13:40:00,100.1,100.3,100.01,100.3,19303.0,99.6423,99.8414,99.5527,99.8414,19303.0
2022-10-04 13:45:00,100.31,100.47,100.24,100.47,13114.0,99.8514,100.0106,99.7817,100.0106,13114.0
2022-10-04 13:50:00,100.5,100.85,100.46,100.81,8200.0,100.0405,100.3889,100.0007,100.3491,8200.0
2022-10-04 13:55:00,100.84,100.92,100.5,100.54,11599.0,100.379,100.4586,100.0405,100.0803,11599.0
2022-10-04 14:00:00,100.53,100.8,100.53,100.8,7243.0,100.0704,100.3391,100.0704,100.3391,7243.0
2022-10-04 14:05:00,100.81,100.93,100.71,100.88,5829.0,100.3491,100.4685,100.2495,100.4188,5829.0
2022-10-04 14:10:00,100.88,100.94,100.6,100.64,14302.0,100.4188,100.4785,100.1401,100.1799,14302.0
2022-10-04 14:15:00,100.64,100.94,100.58,100.83,9342.0,100.1799,100.4785,100.1201,100.369,9342.0
2022-10-04 14:20:00,100.83,101.07,100.81,101.05,4014.0,100.369,100.6079,100.3491,100.588,4014.0
2022-10-04 14:25:00,101.05,101.07,100.72,100.74,9180.0,100.588,100.6079,100.2595,100.2794,9180.0
2022-10-04 14:30:00,100.72,100.96,100.71,100.89,6644.0,100.2595,100.4984,100.2495,100.4287,6644.0
2022-10-04 14:35:00,100.88,100.99,100.81,100.91,9651.0,100.4188,100.5283,100.3491,100.4486,9651.0
2022-10-04 14:40:00,100.88,100.99,100.86,100.96,10832.0,100.4188,100.5283,100.3989,100.4984,10832.0
2022-10-04 14:45:00,100.95,101.23,100.94,101.23,7647.0,100.4885,100.7672,100.4785,100.7672,7647.0
2022-10-04 14:50:00,101.24,101.35,101.24,101.31,7458.0,100.7771,100.8866,100.7771,100.8468,7458.0
2022-10-04 14:55:00,101.33,101.41,101.28,101.36,8917.0,100.8667,100.9463,100.8169,100.8966,8917.0
2022-10-04 15:00:00,101.36,101.45,101.16,101.26,11232.0,100.8966,100.9862,100.6975,100.797,11232.0
2022-10-04 15:05:00,101.24,101.24,101.01,101.03,11266.0,100.7771,100.7771,100.5482,100.5681,11266.0
2022-10-04 15:10:00,101.03,101.04,100.82,101.04,9562.0,100.5681,100.578,100.359,100.578,9562.0
2022-10-04 15:15:00,101.05,101.22,101.04,101.09,14735.0,100.588,100.7572,100.578,100.6278,14735.0
2022-10-04 15:20:00,101.1,101.29,100.96,101.29,16092.0,100.6378,100.8269,100.4984,100.8269,16092.0
2022-10-04 15:25:00,101.28,101.36,101.16,101.28,14114.0,100.8169,100.8966,100.6975,100.8169,14114.0
2022-10-04 15:30:00,101.25,101.34,101.14,101.27,22728.0,100.7871,100.8767,100.6776,100.807,22728.0
2022-10-04 15:35:00,101.28,101.54,101.19,101.43,25503.0,100.8169,101.0758,100.7274,100.9663,25503.0
2022-10-04 15:40:00,101.41,101.49,101.25,101.48,31830.0,100.9463,101.026,100.7871,101.016,31830.0
2022-10-04 15:45:00,101.48,101.59,101.41,101.43,64230.0,101.016,101.1255,100.9463,100.9663,64230.0
2022-10-04 15:50:00,101.44,101.88,101.43,101.86,79508.0,100.9762,101.4142,100.9663,101.3943,79508.0
2022-10-04 15:55:00,101.85,102.15,101.84,102.1,180448.0,101.3843,101.683,101.3744,101.6332,180448.0
2022-10-05 09:30:00,99.42,100.81,99.28,99.71,31597.0,98.9654,100.3491,98.8261,99.2541,31597.0
2022-10-05 09:35:00,99.86,100.96,99.85,100.09,14221.0,99.4034,100.4984,99.3935,99.6324,14221.0
2022-10-05 09:40:00,100.15,100.24,99.42,99.57,11955.0,99.6921,99.7817,98.9654,99.1148,11955.0
2022-10-05 09:45:00,99.71,100.34,99.7,99.85,14084.0,99.2541,99.8812,99.2442,99.3935,14084.0
2022-10-05 09:50:00,99.76,100.03,99.59,99.61,10075.0,99.3039,99.5727,99.1347,99.1546,10075.0
2022-10-05 09:55:00,99.86,100.18,99.86,100.16,7455.0,99.4034,99.722,99.4034,99.7021,7455.0
2022-10-05 10:00:00,100.08,100.16,98.69,98.87,15465.0,99.6224,99.7021,98.2388,98.418,15465.0
2022-10-05 10:05:00,98.88,98.96,98.71,98.72,4484.0,98.4279,98.5075,98.2587,98.2686,4484.0
2022-10-05 10:10:00,98.83,99.5,98.72,99.16,12112.0,98.3781,99.0451,98.2686,98.7066,12112.0
2022-10-05 10:15:00,99.14,99.14,98.43,98.43,7968.0,98.6867,98.6867,97.98,97.98,7968.0
2022-10-05 10:20:00,98.4,98.82,98.34,98.48,5655.0,97.9501,98.3682,97.8904,98.0297,5655.0
2022-10-05 10:25:00,98.36,98.85,98.36,98.69,7246.0,97.9103,98.3981,97.9103,98.2388,7246.0
2022-10-05 10:30:00,98.59,98.61,98.12,98.18,5430.0,98.1392,98.1591,97.6714,97.7311,5430.0
2022-10-05 10:35:00,98.15,98.49,98.14,98.46,5068.0,97.7013,98.0397,97.6913,98.0098,5068.0
2022-10-05 10:40:00,98.39,98.73,98.36,98.57,10055.0,97.9402,98.2786,97.9103,98.1193,10055.0
2022-10-05 10:45:00,98.51,98.86,98.47,98.63,8470.0,98.0596,98.408,98.0198,98.1791,8470.0
2022-10-05 10:50:00,98.52,98.78,98.46,98.73,5069.0,98.0696,98.3284,98.0098,98.2786,5069.0
2022-10-05 10:55:00,98.76,98.76,98.42,98.47,5416.0,98.3085,98.3085,97.97,98.0198,5416.0
2022-10-05 11:00:00,98.47,98.92,98.41,98.89,5609.0,98.0198,98.4677,97.9601,98.4379,5609.0
2022-10-05 11:05:00,98.84,98.92,98.67,98.75,5366.0,98.3881,98.4677,98.2189,98.2985,5366.0
2022-10-05 11:10:00,98.74,98.89,98.66,98.82,4624.0,98.2886,98.4379,98.2089,98.3682,4624.0
2022-10-05 11:15:00,98.8,98.99,98.74,98.99,6418.0,98.3483,98.5374,98.2886,98.5374,6418.0
2022-10-05 11:20:00,99.0,99.19,98.97,99.08,8140.0,98.5474,98.7365,98.5175,98.627,8140.0
2022-10-05 11:25:00,99.11,99.11,98.86,99.08,6000.0,98.6569,98.6569,98.408,98.627,6000.0
2022-10-05 11:30:00,99.13,99.28,99.02,99.22,4883.0,98.6768,98.8261,98.5673,98.7664,4883.0
2022-10-05 11:35:00,99.26,99.45,99.25,99.27,4020.0,98.8062,98.9953,98.7962,98.8161,4020.0
2022-10-05 11:40:00,99.22,99.22,99.03,99.04,3840.0,98.7664,98.7664,98.5772,98.5872,3840.0
2022-10-05 11:45:00,99.03,99.07,98.93,98.94,3770.0,98.5772,98.617,98.4777,98.4876,3770.0
2022-10-05 11:50:00,98.9,98.94,98.77,98.9,3767.0,98.4478,98.4876,98.3184,98.4478,3767.0
2022-10-05 11:55:00,98.87,99.05,98.82,99.05,3049.0,98.418,98.5971,98.3682,98.5971,3049.0
2022-10-05 12:00:00,99.12,99.12,98.67,98.77,4768.0,98.6668,98.6668,98.2189,98.3184,4768.0
2022-10-05 12:05:00,98.79,99.22,98.78,99.19,4000.0,98.3383,98.7664,98.3284,98.7365,4000.0
2022-10-05 12:10:00,99.13,99.44,99.11,99.4,4741.0,98.6768,98.9854,98.6569,98.9455,4741.0
2022-10-05 12:15:00,99.37,99.69,99.37,99.62,5124.0,98.9157,99.2342,98.9157,99.1645,5124.0
2022-10-05 12:20:00,99.61,99.63,99.4,99.44,6088.0,99.1546,99.1745,98.9455,98.9854,6088.0
2022-10-05 12:25:00,99.42,99.44,99.16,99.26,6197.0,98.9654,98.9854,98.7066,98.8062,6197.0
2022-10-05 12:30:00,99.23,99.36,99.17,99.2,3408.0,98.7763,98.9057,98.7166,98.7465,3408.0
2022-10-05 12:35:00,99.2,99.32,99.15,99.28,2700.0,98.7465,98.8659,98.6967,98.8261,2700.0
2022-10-05 12:40:00,99.28,99.39,99.2,99.39,2903.0,98.8261,98.9356,98.7465,98.9356,2903.0
2022-10-05 12:45:00,99.38,99.64,99.36,99.64,4411.0,98.9256,99.1844,98.9057,99.1844,4411.0
2022-10-05 12:50:00,99.73,99.78,99.66,99.72,3612.0,99.274,99.3238,99.2043,99.2641,3612.0
2022-10-05 12:55:00,99.73,99.73,99.44,99.44,2800.0,99.274,99.274,98.9854,98.9854,2800.0
2022-10-05 13:00:00,99.48,99.65,99.46,99.65,3903.0,99.0252,99.1944,99.0053,99.1944,3903.0
2022-10-05 13:05:00,99.59,99.85,99.59,99.68,5185.0,99.1347,99.3935,99.1347,99.2243,5185.0
2022-10-05 13:10:00,99.7,99.86,99.7,99.84,9100.0,99.2442,99.4034,99.2442,99.3835,9100.0
2022-10-05 13:15:00,99.85,99.99,99.78,99.86,5341.0,99.3935,99.5328,99.3238,99.4034,5341.0
2022-10-05 13:20:00,99.89,100.04,99.88,99.88,3501.0,99.4333,99.5826,99.4233,99.4233,3501.0
2022-10-05 13:25:00,99.85,99.89,99.66,99.83,8588.0,99.3935,99.4333,99.2043,99.3736,8588.0
2022-10-05 13:30:00,99.83,99.91,99.73,99.77,4898.0,99.3736,99.4532,99.274,99.3138,4898.0
2022-10-05 13:35:00,99.77,99.79,99.5,99.77,10061.0,99.3138,99.3338,99.0451,99.3138,10061.0
2022-10-05 13:40:00,99.78,99.79,99.59,99.76,4239.0,99.3238,99.3338,99.1347,99.3039,4239.0
2022-10-05 13:45:00,99.81,99.98,99.75,99.89,4747.0,99.3537,99.5229,99.2939,99.4333,4747.0
2022-10-05 13:50:00,99.84,99.89,99.48,99.72,22989.0,99.3835,99.4333,99.0252,99.2641,22989.0
2022-10-05 13:55:00,99.72,99.73,99.26,99.27,27725.0,99.2641,99.274,98.8062,98.8161,27725.0
2022-10-05 14:00:00,99.27,99.44,99.21,99.21,9175.0,98.8161,98.9854,98.7564,98.7564,9175.0
2022-10-05 14:05:00,99.2,99.26,98.99,99.01,12472.0,98.7465,98.8062,98.5374,98.5573,12472.0
2022-10-05 14:10:00,98.99,99.22,98.97,99.14,14145.0,98.5374,98.7664,98.5175,98.6867,14145.0
2022-10-05 14:15:00,99.08,99.14,98.9,99.13,35659.0,98.627,98.6867,98.4478,98.6768,35659.0
2022-10-05 14:20:00,99.06,99.18,98.93,99.18,5420.0,98.6071,98.7265,98.4777,98.7265,5420.0
2022-10-05 14:25:00,99.14,99.21,99.03,99.17,3700.0,98.6867,98.7564,98.5772,98.7166,3700.0
2022-10-05 14:30:00,99.16,99.18,98.93,98.95,6140.0,98.7066,98.7265,98.4777,98.4976,6140.0
2022-10-05 14:35:00,98.94,99.27,98.94,99.22,5052.0,98.4876,98.8161,98.4876,98.7664,5052.0
2022-10-05 14:40:00,99.19,99.26,99.16,99.25,3408.0,98.7365,98.8062,98.7066,98.7962,3408.0
2022-10-05 14:45:00,99.26,99.39,99.18,99.22,7836.0,98.8062,98.9356,98.7265,98.7664,7836.0
2022-10-05 14:50:00,99.23,99.33,99.16,99.29,6491.0,98.7763,98.8759,98.7066,98.836,6491.0
2022-10-05 14:55:00,99.25,99.4,99.24,99.38,6736.0,98.7962,98.9455,98.7863,98.9256,6736.0
2022-10-05 15:00:00,99.41,99.55,99.33,99.43,14446.0,98.9555,99.0949,98.8759,98.9754,14446.0
2022-10-05 15:05:00,99.42,99.45,99.3,99.43,10723.0,98.9654,98.9953,98.846,98.9754,10723.0
2022-10-05 15:10:00,99.4,99.6,99.37,99.56,15186.0,98.9455,99.1446,98.9157,99.1048,15186.0
2022-10-05 15:15:00,99.6,99.76,99.54,99.64,20106.0,99.1446,99.3039,99.0849,99.1844,20106.0
2022-10-05 15:20:00,99.63,99.63,99.42,99.51,15351.0,99.1745,99.1745,98.9654,99.055,15351.0
2022-10-05 15:25:00,99.51,99.51,99.25,99.25,15208.0,99.055,99.055,98.7962,98.7962,15208.0
2022-10-05 15:30:00,99.27,99.4,99.27,99.35,12338.0,98.8161,98.9455,98.8161,98.8958,12338.0
2022-10-05 15:35:00,99.35,99.44,99.26,99.36,26251.0,98.8958,98.9854,98.8062,98.9057,26251.0
2022-10-05 15:40:00,99.34,99.5,99.31,99.5,19905.0,98.8858,99.0451,98.8559,99.0451,19905.0
2022-10-05 15:45:00,99.48,99.53,99.24,99.29,33506.0,99.0252,99.0749,98.7863,98.836,33506.0
2022-10-05 15:50:00,99.27,99.32,98.83,98.86,87051.0,98.8161,98.8659,98.3781,98.408,87051.0
2022-10-05 15:55:00,98.86,99.11,98.82,98.95,114003.0,98.408,98.6569,98.3682,98.4976,114003.0
2022-10-06 09:30:00,98.41,99.22,98.23,99.13,48889.0,97.9601,98.7664,97.7809,98.6768,48889.0
2022-10-06 09:35:00,99.01,99.16,98.6,98.84,25329.0,98.5573,98.7066,98.1492,98.3881,25329.0
2022-10-06 09:40:00,98.72,99.1,98.71,98.72,17914.0,98.2686,98.6469,98.2587,98.2686,17914.0
2022-10-06 09:45:00,98.73,99.13,98.17,98.17,28365.0,98.2786,98.6768,97.7212,97.7212,28365.0
2022-10-06 09:50:00,98.27,98.76,98.13,98.42,35836.0,97.8207,98.3085,97.6813,97.97,35836.0
2022-10-06 09:55:00,98.33,98.33,97.33,97.34,16404.0,97.8804,97.8804,96.885,96.895,16404.0
2022-10-06 10:00:00,97.4,97.44,96.38,96.61,23166.0,96.9547,96.9945,95.9393,96.1683,23166.0
2022-10-06 10:05:00,96.48,96.56,96.08,96.54,26200.0,96.0389,96.1185,95.6407,96.0986,26200.0
2022-10-06 10:10:00,96.48,96.66,95.93,95.94,11628.0,96.0389,96.2181,95.4914,95.5014,11628.0
2022-10-06 10:15:00,95.98,96.45,95.98,96.24,18066.0,95.5412,96.009,95.5412,95.8,18066.0
2022-10-06 10:20:00,96.27,96.34,95.67,95.99,14316.0,95.8298,95.8995,95.2326,95.5511,14316.0
2022-10-06 10:25:00,95.92,96.17,95.54,95.56,14308.0,95.4814,95.7303,95.1032,95.1231,14308.0
2022-10-06 10:30:00,95.55,95.88,95.36,95.44,45568.0,95.1131,95.4416,94.924,95.0036,45568.0
2022-10-06 10:35:00,95.39,95.83,95.28,95.74,11536.0,94.9539,95.3919,94.8444,95.3023,11536.0
2022-10-06 10:40:00,95.8,95.93,95.76,95.77,10189.0,95.362,95.4914,95.3222,95.3321,10189.0
2022-10-06 10:45:00,95.83,96.39,95.65,96.33,15398.0,95.3919,95.9493,95.2127,95.8896,15398.0
2022-10-06 10:50:00,96.35,96.43,96.06,96.06,39972.0,95.9095,95.9891,95.6208,95.6208,39972.0
2022-10-06 10:55:00,96.08,96.49,95.87,96.4,29670.0,95.6407,96.0488,95.4317,95.9593,29670.0
2022-10-06 11:00:00,96.42,96.61,96.19,96.31,13457.0,95.9792,96.1683,95.7502,95.8697,13457.0
2022-10-06 11:05:00,96.31,96.72,96.31,96.49,17303.0,95.8697,96.2778,95.8697,96.0488,17303.0
2022-10-06 11:10:00,96.54,96.62,96.3,96.3,15788.0,96.0986,96.1782,95.8597,95.8597,15788.0
2022-10-06 11:15:00,96.34,96.82,96.17,96.74,15629.0,95.8995,96.3773,95.7303,96.2977,15629.0
2022-10-06 11:20:00,96.73,96.86,96.46,96.61,17473.0,96.2877,96.4171,96.019,96.1683,17473.0
2022-10-06 11:25:00,96.62,96.67,96.44,96.58,11510.0,96.1782,96.228,95.9991,96.1384,11510.0
2022-10-06 11:30:00,96.58,96.63,96.39,96.55,17517.0,96.1384,96.1882,95.9493,96.1086,17517.0
2022-10-06 11:35:00,96.57,96.73,96.41,96.44,12000.0,96.1285,96.2877,95.9692,95.9991,12000.0
2022-10-06 11:40:00,96.46,96.49,96.03,96.06,15007.0,96.019,96.0488,95.5909,95.6208,15007.0
2022-10-06 11:45:00,96.09,96.3,96.08,96.17,24636.0,95.6507,95.8597,95.6407,95.7303,24636.0
2022-10-06 11:50:00,96.16,96.3,96.06,96.12,20204.0,95.7204,95.8597,95.6208,95.6805,20204.0
2022-10-06 11:55:00,96.11,96.12,95.33,95.33,27896.0,95.6706,95.6805,94.8941,94.8941,27896.0
2022-10-06 12:00:00,95.32,95.44,95.12,95.16,10994.0,94.8842,95.0036,94.6851,94.7249,10994.0
2022-10-06 12:05:00,95.18,95.34,95.1,95.28,10544.0,94.7448,94.9041,94.6652,94.8444,10544.0
2022-10-06 12:10:00,95.29,95.33,95.14,95.18,8733.0,94.8543,94.8941,94.705,94.7448,8733.0
2022-10-06 12:15:00,95.19,95.31,95.1,95.23,9100.0,94.7548,94.8742,94.6652,94.7946,9100.0
2022-10-06 12:20:00,95.25,95.43,95.22,95.38,11035.0,94.8145,94.9937,94.7846,94.9439,11035.0
2022-10-06 12:25:00,95.4,95.64,95.38,95.64,9543.0,94.9638,95.2027,94.9439,95.2027,9543.0
2022-10-06 12:30:00,95.65,95.65,95.34,95.45,13060.0,95.2127,95.2127,94.9041,95.0136,13060.0
2022-10-06 12:35:00,95.46,95.55,95.39,95.5,10536.0,95.0236,95.1131,94.9539,95.0634,10536.0
2022-10-06 12:40:00,95.48,95.86,95.39,95.84,16919.0,95.0435,95.4217,94.9539,95.4018,16919.0
2022-10-06 12:45:00,95.82,96.22,95.82,96.02,23870.0,95.3819,95.7801,95.3819,95.581,23870.0
2022-10-06 12:50:00,96.03,96.04,95.82,95.84,7696.0,95.5909,95.6009,95.3819,95.4018,7696.0
2022-10-06 12:55:00,95.89,95.95,95.74,95.77,6843.0,95.4516,95.5113,95.3023,95.3321,6843.0
2022-10-06 13:00:00,95.76,95.92,95.73,95.92,5090.0,95.3222,95.4814,95.2923,95.4814,5090.0
2022-10-06 13:05:00,95.93,95.98,95.77,95.79,7700.0,95.4914,95.5412,95.3321,95.352,7700.0
2022-10-06 13:10:00,95.78,96.1,95.78,96.1,16150.0,95.3421,95.6606,95.3421,95.6606,16150.0
2022-10-06 13:15:00,96.11,96.19,96.01,96.13,9418.0,95.6706,95.7502,95.571,95.6905,9418.0
2022-10-06 13:20:00,96.15,96.19,95.99,95.99,12039.0,95.7104,95.7502,95.5511,95.5511,12039.0
2022-10-06 13:25:00,95.99,96.17,95.93,96.17,5100.0,95.5511,95.7303,95.4914,95.7303,5100.0
2022-10-06 13:30:00,96.21,96.23,96.01,96.08,8562.0,95.7701,95.79,95.571,95.6407,8562.0
2022-10-06 13:35:00,96.07,96.1,95.95,96.1,5235.0,95.6308,95.6606,95.5113,95.6606,5235.0
2022-10-06 13:40:00,96.09,96.32,96.09,96.3,7458.0,95.6507,95.8796,95.6507,95.8597,7458.0
2022-10-06 13:45:00,96.3,96.44,96.23,96.39,10789.0,95.8597,95.9991,95.79,95.9493,10789.0
2022-10-06 13:50:00,96.41,96.42,96.28,96.38,5961.0,95.9692,95.9792,95.8398,95.9393,5961.0
2022-10-06 13:55:00,96.42,96.44,96.33,96.37,5900.0,95.9792,95.9991,95.8896,95.9294,5900.0
2022-10-06 14:00:00,96.4,96.45,96.19,96.21,5148.0,95.9593,96.009,95.7502,95.7701,5148.0
2022-10-06 14:05:00,96.22,96.24,96.09,96.16,4559.0,95.7801,95.8,95.6507,95.7204,4559.0
2022-10-06 14:10:00,96.16,96.32,96.09,96.27,5300.0,95.7204,95.8796,95.6507,95.8298,5300.0
2022-10-06 14:15:00,96.22,96.24,96.05,96.14,5308.0,95.7801,95.8,95.6109,95.7004,5308.0
2022-10-06 14:20:00,96.1,96.14,95.96,95.98,4714.0,95.6606,95.7004,95.5213,95.5412,4714.0
2022-10-06 14:25:00,96.04,96.04,95.93,95.94,7382.0,95.6009,95.6009,95.4914,95.5014,7382.0
2022-10-06 14:30:00,95.94,96.06,95.82,95.85,10094.0,95.5014,95.6208,95.3819,95.4118,10094.0
2022-10-06 14:35:00,95.85,96.0,95.82,95.87,6200.0,95.4118,95.5611,95.3819,95.4317,6200.0
2022-10-06 14:40:00,95.94,96.0,95.89,95.93,7533.0,95.5014,95.5611,95.4516,95.4914,7533.0
2022-10-06 14:45:00,95.88,95.9,95.65,95.67,5302.0,95.4416,95.4615,95.2127,95.2326,5302.0
2022-10-06 14:50:00,95.66,95.81,95.51,95.78,8932.0,95.2226,95.372,95.0733,95.3421,8932.0
2022-10-06 14:55:00,95.78,95.92,95.6,95.68,33768.0,95.3421,95.4814,95.1629,95.2425,33768.0
2022-10-06 15:00:00,95.75,95.9,95.68,95.84,8749.0,95.3122,95.4615,95.2425,95.4018,8749.0
2022-10-06 15:05:00,95.79,95.85,95.74,95.82,9131.0,95.352,95.4118,95.3023,95.3819,9131.0
2022-10-06 15:10:00,95.86,95.94,95.72,95.94,13100.0,95.4217,95.5014,95.2824,95.5014,13100.0
2022-10-06 15:15:00,95.94,96.02,95.75,95.85,14575.0,95.5014,95.581,95.3122,95.4118,14575.0
2022-10-06 15:20:00,95.82,96.06,95.82,95.91,10795.0,95.3819,95.6208,95.3819,95.4715,10795.0
2022-10-06 15:25:00,95.97,96.01,95.86,96.0,15587.0,95.5312,95.571,95.4217,95.5611,15587.0
2022-10-06 15:30:00,95.99,95.99,95.83,95.86,18432.0,95.5511,95.5511,95.3919,95.4217,18432.0
2022-10-06 15:35:00,95.87,95.95,95.77,95.78,29192.0,95.4317,95.5113,95.3321,95.3421,29192.0
2022-10-06 15:40:00,95.77,95.86,95.62,95.8,43741.0,95.3321,95.4217,95.1828,95.362,43741.0
2022-10-06 15:45:00,95.8,95.96,95.75,95.82,43854.0,95.362,95.5213,95.3122,95.3819,43854.0
2022-10-06 15:50:00,95.83,96.01,95.61,95.64,65654.0,95.3919,95.571,95.1729,95.2027,65654.0
2022-10-06 15:55:00,95.62,95.82,95.52,95.61,152070.0,95.1828,95.3819,95.0833,95.1729,152070.0
2022-10-07 09:30:00,94.03,94.45,93.15,94.01,45151.0,93.6001,94.0182,92.7241,93.5802,45151.0
2022-10-07 09:35:00,93.99,94.28,93.69,94.28,9208.0,93.5603,93.8489,93.2616,93.8489,9208.0
2022-10-07 09:40:00,94.37,94.71,93.38,93.42,20249.0,93.9385,94.277,92.9531,92.9929,20249.0
2022-10-07 09:45:00,93.48,93.57,93.11,93.14,10279.0,93.0526,93.1422,92.6843,92.7142,10279.0
2022-10-07 09:50:00,93.19,93.23,92.89,93.04,14213.0,92.7639,92.8037,92.4653,92.6146,14213.0
2022-10-07 09:55:00,93.02,93.19,92.45,92.52,25657.0,92.5947,92.7639,92.0273,92.097,25657.0
2022-10-07 10:00:00,92.5,92.93,92.47,92.93,10255.0,92.0771,92.5051,92.0472,92.5051,10255.0
2022-10-07 10:05:00,93.01,93.75,92.99,93.74,17982.0,92.5848,93.3214,92.5648,93.3114,17982.0
2022-10-07 10:10:00,93.77,93.77,93.51,93.71,5800.0,93.3413,93.3413,93.0825,93.2816,5800.0
2022-10-07 10:15:00,93.75,94.5,93.74,94.28,18878.0,93.3214,94.0679,93.3114,93.8489,18878.0
2022-10-07 10:20:00,94.28,94.59,94.11,94.38,18218.0,93.8489,94.1575,93.6797,93.9485,18218.0
2022-10-07 10:25:00,94.38,94.59,94.32,94.39,10336.0,93.9485,94.1575,93.8888,93.9584,10336.0
2022-10-07 10:30:00,94.43,94.59,94.42,94.42,9439.0,93.9983,94.1575,93.9883,93.9883,9439.0
2022-10-07 10:35:00,94.38,94.43,94.05,94.09,7140.0,93.9485,93.9983,93.62,93.6598,7140.0
2022-10-07 10:40:00,94.04,94.35,94.01,94.2,16282.0,93.61,93.9186,93.5802,93.7693,16282.0
2022-10-07 10:45:00,94.2,94.59,94.19,94.44,27602.0,93.7693,94.1575,93.7594,94.0082,27602.0
2022-10-07 10:50:00,94.42,94.44,94.15,94.42,12049.0,93.9883,94.0082,93.7195,93.9883,12049.0
2022-10-07 10:55:00,94.37,94.45,94.0,94.08,16453.0,93.9385,94.0182,93.5702,93.6499,16453.0
2022-10-07 11:00:00,94.04,94.28,93.99,94.03,19774.0,93.61,93.8489,93.5603,93.6001,19774.0
2022-10-07 11:05:00,93.97,94.03,93.79,93.97,10231.0,93.5404,93.6001,93.3612,93.5404,10231.0
2022-10-07 11:10:00,93.94,93.97,93.67,93.82,8308.0,93.5105,93.5404,93.2417,93.391,8308.0
2022-10-07 11:15:00,93.88,93.9,93.71,93.71,7452.0,93.4508,93.4707,93.2816,93.2816,7452.0
2022-10-07 11:20:00,93.79,93.79,93.5,93.68,7192.0,93.3612,93.3612,93.0725,93.2517,7192.0
2022-10-07 11:25:00,93.69,93.79,93.56,93.63,13324.0,93.2616,93.3612,93.1322,93.2019,13324.0
2022-10-07 11:30:00,93.63,93.74,93.49,93.57,10529.0,93.2019,93.3114,93.0626,93.1422,10529.0
2022-10-07 11:35:00,93.55,93.72,93.55,93.66,7663.0,93.1223,93.2915,93.1223,93.2318,7663.0
2022-10-07 11:40:00,93.64,93.64,93.25,93.37,6850.0,93.2119,93.2119,92.8237,92.9431,6850.0
2022-10-07 11:45:00,93.36,93.4,93.22,93.22,3716.0,92.9332,92.973,92.7938,92.7938,3716.0
2022-10-07 11:50:00,93.22,93.44,93.21,93.4,9662.0,92.7938,93.0128,92.7838,92.973,9662.0
2022-10-07 11:55:00,93.46,93.46,93.22,93.42,33881.0,93.0327,93.0327,92.7938,92.9929,33881.0
2022-10-07 12:00:00,93.42,93.71,93.36,93.66,9834.0,92.9929,93.2816,92.9332,93.2318,9834.0
2022-10-07 12:05:00,93.67,93.71,93.25,93.29,33246.0,93.2417,93.2816,92.8237,92.8635,33246.0
2022-10-07 12:10:00,93.28,93.52,93.27,93.37,20769.0,92.8535,93.0924,92.8436,92.9431,20769.0
2022-10-07 12:15:00,93.38,93.4,93.19,93.25,8417.0,92.9531,92.973,92.7639,92.8237,8417.0
2022-10-07 12:20:00,93.21,93.21,92.79,92.8,10153.0,92.7838,92.7838,92.3658,92.3757,10153.0
2022-10-07 12:25:00,92.86,93.06,92.82,92.9,3500.0,92.4354,92.6345,92.3956,92.4753,3500.0
2022-10-07 12:30:00,92.89,92.9,92.75,92.83,5450.0,92.4653,92.4753,92.3259,92.4056,5450.0
2022-10-07 12:35:00,92.83,93.01,92.75,93.01,5560.0,92.4056,92.5848,92.3259,92.5848,5560.0
2022-10-07 12:40:00,93.02,93.02,92.91,92.93,5176.0,92.5947,92.5947,92.4852,92.5051,5176.0
2022-10-07 12:45:00,93.0,93.01,92.79,92.81,9851.0,92.5748,92.5848,92.3658,92.3857,9851.0
2022-10-07 12:50:00,92.77,92.98,92.75,92.96,8263.0,92.3458,92.5549,92.3259,92.535,8263.0
2022-10-07 12:55:00,92.98,93.13,92.96,93.07,10646.0,92.5549,92.7042,92.535,92.6445,10646.0
2022-10-07 13:00:00,93.06,93.09,92.93,92.95,11755.0,92.6345,92.6644,92.5051,92.525,11755.0
2022-10-07 13:05:00,92.95,92.99,92.73,92.75,6997.0,92.525,92.5648,92.306,92.3259,6997.0
2022-10-07 13:10:00,92.77,93.01,92.72,92.98,9544.0,92.3458,92.5848,92.2961,92.5549,9544.0
2022-10-07 13:15:00,92.99,93.19,92.95,93.14,9119.0,92.5648,92.7639,92.525,92.7142,9119.0
2022-10-07 13:20:00,93.14,93.16,92.89,92.95,6912.0,92.7142,92.7341,92.4653,92.525,6912.0
2022-10-07 13:25:00,92.94,93.04,92.93,92.98,5559.0,92.5151,92.6146,92.5051,92.5549,5559.0
2022-10-07 13:30:00,92.97,93.04,92.86,92.94,7055.0,92.5449,92.6146,92.4354,92.5151,7055.0
2022-10-07 13:35:00,92.97,92.98,92.88,92.9,5625.0,92.5449,92.5549,92.4553,92.4753,5625.0
2022-10-07 13:40:00,92.91,93.07,92.91,92.96,6715.0,92.4852,92.6445,92.4852,92.535,6715.0
2022-10-07 13:45:00,92.96,93.09,92.94,92.99,7543.0,92.535,92.6644,92.5151,92.5648,7543.0
2022-10-07 13:50:00,92.98,93.04,92.86,92.88,6180.0,92.5549,92.6146,92.4354,92.4553,6180.0
2022-10-07 13:55:00,92.9,92.97,92.65,92.74,6552.0,92.4753,92.5449,92.2264,92.316,6552.0
2022-10-07 14:00:00,92.74,92.84,92.68,92.79,6696.0,92.316,92.4155,92.2563,92.3658,6696.0
2022-10-07 14:05:00,92.82,93.03,92.81,92.91,11753.0,92.3956,92.6047,92.3857,92.4852,11753.0
2022-10-07 14:10:00,92.89,93.03,92.83,93.03,7603.0,92.4653,92.6047,92.4056,92.6047,7603.0
2022-10-07 14:15:00,93.04,93.17,93.02,93.1,5305.0,92.6146,92.744,92.5947,92.6743,5305.0
2022-10-07 14:20:00,93.06,93.16,92.85,92.86,13962.0,92.6345,92.7341,92.4255,92.4354,13962.0
2022-10-07 14:25:00,92.9,92.99,92.88,92.9,5600.0,92.4753,92.5648,92.4553,92.4753,5600.0
2022-10-07 14:30:00,92.92,93.02,92.86,93.02,4115.0,92.4952,92.5947,92.4354,92.5947,4115.0
2022-10-07 14:35:00,93.04,93.17,93.03,93.11,7976.0,92.6146,92.744,92.6047,92.6843,7976.0
2022-10-07 14:40:00,93.12,93.24,93.04,93.04,8981.0,92.6942,92.8137,92.6146,92.6146,8981.0
2022-10-07 14:45:00,93.01,93.17,93.01,93.16,6557.0,92.5848,92.744,92.5848,92.7341,6557.0
2022-10-07 14:50:00,93.2,93.2,93.0,93.1,7241.0,92.7739,92.7739,92.5748,92.6743,7241.0
2022-10-07 14:55:00,93.11,93.22,93.09,93.22,6383.0,92.6843,92.7938,92.6644,92.7938,6383.0
2022-10-07 15:00:00,93.27,93.53,93.27,93.5,12215.0,92.8436,93.1024,92.8436,93.0725,12215.0
2022-10-07 15:05:00,93.49,93.49,93.32,93.42,4200.0,93.0626,93.0626,92.8933,92.9929,4200.0
2022-10-07 15:10:00,93.44,93.54,93.3,93.31,7526.0,93.0128,93.1123,92.8734,92.8834,7526.0
2022-10-07 15:15:00,93.33,93.4,93.16,93.17,15395.0,92.9033,92.973,92.7341,92.744,15395.0
2022-10-07 15:20:00,93.18,93.27,93.17,93.21,10057.0,92.754,92.8436,92.744,92.7838,10057.0
2022-10-07 15:25:00,93.23,93.24,93.06,93.17,10335.0,92.8037,92.8137,92.6345,92.744,10335.0
2022-10-07 15:30:00,93.18,93.19,92.97,92.97,18117.0,92.754,92.7639,92.5449,92.5449,18117.0
2022-10-07 15:35:00,92.97,93.26,92.91,93.26,19764.0,92.5449,92.8336,92.4852,92.8336,19764.0
2022-10-07 15:40:00,93.26,93.43,93.14,93.4,20588.0,92.8336,93.0028,92.7142,92.973,20588.0
2022-10-07 15:45:00,93.39,93.53,93.28,93.51,53831.0,92.963,93.1024,92.8535,93.0825,53831.0
2022-10-07 15:50:00,93.53,93.8,93.51,93.76,67887.0,93.1024,93.3711,93.0825,93.3313,67887.0
2022-10-07 15:55:00,93.75,94.03,93.63,93.92,123723.0,93.3214,93.6001,93.2019,93.4906,123723.0
2022-10-10 09:30:00,94.46,94.85,93.37,93.68,33510.0,94.0281,94.4163,92.9431,93.2517,33510.0
2022-10-10 09:35:00,93.69,93.86,93.1,93.57,10651.0,93.2616,93.4309,92.6743,93.1422,10651.0
2022-10-10 09:40:00,93.61,94.54,93.55,94.27,22936.0,93.182,94.1078,93.1223,93.839,22936.0
2022-10-10 09:45:00,94.13,94.78,93.94,94.44,13549.0,93.6996,94.3467,93.5105,94.0082,13549.0
2022-10-10 09:50:00,94.44,94.62,93.72,93.88,13108.0,94.0082,94.1874,93.2915,93.4508,13108.0
2022-10-10 09:55:00,93.84,93.94,93.56,93.67,12517.0,93.411,93.5105,93.1322,93.2417,12517.0
2022-10-10 10:00:00,93.67,93.99,93.48,93.84,15038.0,93.2417,93.5603,93.0526,93.411,15038.0
2022-10-10 10:05:00,93.83,94.53,93.83,94.4,10300.0,93.401,94.0978,93.401,93.9684,10300.0
2022-10-10 10:10:00,94.31,94.5,94.08,94.1,6587.0,93.8788,94.0679,93.6499,93.6698,6587.0
2022-10-10 10:15:00,94.1,94.46,93.99,94.02,5142.0,93.6698,94.0281,93.5603,93.5901,5142.0
2022-10-10 10:20:00,94.1,94.21,94.01,94.04,7406.0,93.6698,93.7793,93.5802,93.61,7406.0
2022-10-10 10:25:00,93.9,94.4,93.83,94.26,5350.0,93.4707,93.9684,93.401,93.829,5350.0
2022-10-10 10:30:00,94.24,94.47,93.88,93.95,11015.0,93.8091,94.0381,93.4508,93.5205,11015.0
2022-10-10 10:35:00,93.95,94.02,93.51,93.51,5642.0,93.5205,93.5901,93.0825,93.0825,5642.0
2022-10-10 10:40:00,93.5,93.78,93.39,93.73,5870.0,93.0725,93.3512,92.963,93.3015,5870.0
2022-10-10 10:45:00,93.69,94.01,93.69,93.87,18654.0,93.2616,93.5802,93.2616,93.4408,18654.0
2022-10-10 10:50:00,93.78,93.87,93.57,93.6,5828.0,93.3512,93.4408,93.1422,93.1721,5828.0
2022-10-10 10:55:00,93.56,93.65,93.46,93.5,10359.0,93.1322,93.2218,93.0327,93.0725,10359.0
2022-10-10 11:00:00,93.46,93.46,93.14,93.16,7790.0,93.0327,93.0327,92.7142,92.7341,7790.0
2022-10-10 11:05:00,93.15,93.48,93.15,93.47,11554.0,92.7241,93.0526,92.7241,93.0426,11554.0
2022-10-10 11:10:00,93.48,93.59,93.44,93.54,9857.0,93.0526,93.1621,93.0128,93.1123,9857.0
2022-10-10 11:15:00,93.49,93.55,93.27,93.32,8619.0,93.0626,93.1223,92.8436,92.8933,8619.0
2022-10-10 11:20:00,93.31,93.76,93.31,93.65,10874.0,92.8834,93.3313,92.8834,93.2218,10874.0
2022-10-10 11:25:00,93.67,93.71,93.4,93.57,8626.0,93.2417,93.2816,92.973,93.1422,8626.0
2022-10-10 11:30:00,93.61,93.64,93.43,93.53,10838.0,93.182,93.2119,93.0028,93.1024,10838.0
2022-10-10 11:35:00,93.54,93.56,93.37,93.5,3981.0,93.1123,93.1322,92.9431,93.0725,3981.0
2022-10-10 11:40:00,93.49,93.67,93.44,93.66,5100.0,93.0626,93.2417,93.0128,93.2318,5100.0
2022-10-10 11:45:00,93.64,93.79,93.56,93.73,13439.0,93.2119,93.3612,93.1322,93.3015,13439.0
2022-10-10 11:50:00,93.72,93.95,93.71,93.88,10377.0,93.2915,93.5205,93.2816,93.4508,10377.0
2022-10-10 11:55:00,93.86,93.86,93.6,93.71,9400.0,93.4309,93.4309,93.1721,93.2816,9400.0
2022-10-10 12:00:00,93.69,93.71,93.65,93.65,1565.0,93.2616,93.2816,93.2218,93.2218,1565.0
2022-10-10 12:05:00,93.7,93.7,93.45,93.49,4331.0,93.2716,93.2716,93.0227,93.0626,4331.0
2022-10-10 12:10:00,93.5,93.51,93.37,93.47,3600.0,93.0725,93.0825,92.9431,93.0426,3600.0
2022-10-10 12:15:00,93.48,93.49,93.33,93.33,3924.0,93.0526,93.0626,92.9033,92.9033,3924.0
2022-10-10 12:20:00,93.3,93.33,93.1,93.16,2800.0,92.8734,92.9033,92.6743,92.7341,2800.0
2022-10-10 12:25:00,93.13,93.21,92.99,93.05,3621.0,92.7042,92.7838,92.5648,92.6246,3621.0
2022-10-10 12:30:00,93.07,93.11,92.94,92.97,4376.0,92.6445,92.6843,92.5151,92.5449,4376.0
2022-10-10 12:35:00,92.98,92.99,92.78,92.93,5170.0,92.5549,92.5648,92.3558,92.5051,5170.0
2022-10-10 12:40:00,92.95,92.96,92.7,92.72,6314.0,92.525,92.535,92.2762,92.2961,6314.0
2022-10-10 12:45:00,92.72,92.73,92.4,92.44,8260.0,92.2961,92.306,91.9775,92.0174,8260.0
2022-10-10 12:50:00,92.42,92.42,92.22,92.27,8250.0,91.9974,91.9974,91.7984,91.8481,8250.0
2022-10-10 12:55:00,92.3,92.4,92.11,92.12,14723.0,91.878,91.9775,91.6889,91.6988,14723.0
2022-10-10 13:00:00,92.1,92.1,91.77,91.81,6633.0,91.6789,91.6789,91.3504,91.3902,6633.0
2022-10-10 13:05:00,91.78,91.95,91.73,91.91,8526.0,91.3604,91.5296,91.3106,91.4898,8526.0
2022-10-10 13:10:00,91.9,92.13,91.85,92.09,18196.0,91.4798,91.7088,91.4301,91.669,18196.0
2022-10-10 13:15:00,92.1,92.2,92.03,92.15,27959.0,91.6789,91.7785,91.6092,91.7287,27959.0
2022-10-10 13:20:00,92.15,92.28,92.14,92.17,22678.0,91.7287,91.8581,91.7187,91.7486,22678.0
2022-10-10 13:25:00,92.14,92.21,92.09,92.15,10137.0,91.7187,91.7884,91.669,91.7287,10137.0
2022-10-10 13:30:00,92.14,92.4,92.11,92.18,31891.0,91.7187,91.9775,91.6889,91.7585,31891.0
2022-10-10 13:35:00,92.19,92.43,92.19,92.4,14621.0,91.7685,92.0074,91.7685,91.9775,14621.0
2022-10-10 13:40:00,92.4,92.52,92.34,92.35,16983.0,91.9775,92.097,91.9178,91.9278,16983.0
2022-10-10 13:45:00,92.34,92.98,92.31,92.86,16503.0,91.9178,92.5549,91.888,92.4354,16503.0
2022-10-10 13:50:00,92.87,93.05,92.82,93.01,41897.0,92.4454,92.6246,92.3956,92.5848,41897.0
2022-10-10 13:55:00,93.04,93.08,92.92,93.02,18995.0,92.6146,92.6544,92.4952,92.5947,18995.0
2022-10-10 14:00:00,93.05,93.21,93.03,93.18,13487.0,92.6246,92.7838,92.6047,92.754,13487.0
2022-10-10 14:05:00,93.17,93.17,92.95,93.06,11198.0,92.744,92.744,92.525,92.6345,11198.0
2022-10-10 14:10:00,93.06,93.11,92.85,92.88,11953.0,92.6345,92.6843,92.4255,92.4553,11953.0
2022-10-10 14:15:00,92.88,92.96,92.8,92.96,8050.0,92.4553,92.535,92.3757,92.535,8050.0
2022-10-10 14:20:00,92.98,93.09,92.87,92.96,9570.0,92.5549,92.6644,92.4454,92.535,9570.0
2022-10-10 14:25:00,92.98,93.16,92.98,93.05,6253.0,92.5549,92.7341,92.5549,92.6246,6253.0
2022-10-10 14:30:00,93.04,93.38,93.04,93.32,5800.0,92.6146,92.9531,92.6146,92.8933,5800.0
2022-10-10 14:35:00,93.3,93.47,93.29,93.46,12127.0,92.8734,93.0426,92.8635,93.0327,12127.0
2022-10-10 14:40:00,93.51,93.55,93.4,93.48,8279.0,93.0825,93.1223,92.973,93.0526,8279.0
2022-10-10 14:45:00,93.5,93.5,93.34,93.35,9908.0,93.0725,93.0725,92.9132,92.9232,9908.0
2022-10-10 14:50:00,93.38,93.55,93.35,93.49,5747.0,92.9531,93.1223,92.9232,93.0626,5747.0
2022-10-10 14:55:00,93.49,93.56,93.34,93.45,6110.0,93.0626,93.1322,92.9132,93.0227,6110.0
2022-10-10 15:00:00,93.47,93.62,93.32,93.41,7142.0,93.0426,93.192,92.8933,92.9829,7142.0
2022-10-10 15:05:00,93.4,93.44,93.22,93.28,9061.0,92.973,93.0128,92.7938,92.8535,9061.0
2022-10-10 15:10:00,93.27,93.34,93.18,93.27,9818.0,92.8436,92.9132,92.754,92.8436,9818.0
2022-10-10 15:15:00,93.28,93.52,93.26,93.52,14093.0,92.8535,93.0924,92.8336,93.0924,14093.0
2022-10-10 15:20:00,93.52,93.55,93.21,93.28,13673.0,93.0924,93.1223,92.7838,92.8535,13673.0
2022-10-10 15:25:00,93.25,93.25,92.93,93.02,11062.0,92.8237,92.8237,92.5051,92.5947,11062.0
2022-10-10 15:30:00,93.01,93.15,92.94,93.09,21061.0,92.5848,92.7241,92.5151,92.6644,21061.0
2022-10-10 15:35:00,93.09,93.39,93.07,93.25,17388.0,92.6644,92.963,92.6445,92.8237,17388.0
2022-10-10 15:40:00,93.27,93.29,93.08,93.14,17837.0,92.8436,92.8635,92.6544,92.7142,17837.0
2022-10-10 15:45:00,93.12,93.33,93.11,93.26,22524.0,92.6942,92.9033,92.6843,92.8336,22524.0
2022-10-10 15:50:00,93.22,93.32,93.04,93.12,44436.0,92.7938,92.8933,92.6146,92.6942,44436.0
2022-10-10 15:55:00,93.09,93.11,92.61,92.69,99514.0,92.6644,92.6843,92.1866,92.2662,99514.0
2022-10-11 09:30:00,93.07,93.4,91.14,91.41,57512.0,92.6445,92.973,90.7233,90.9921,57512.0
2022-10-11 09:35:00,91.21,91.42,90.17,90.44,33253.0,90.793,91.002,89.7577,90.0265,33253.0
2022-10-11 09:40:00,90.27,90.34,89.6,89.87,51893.0,89.8573,89.927,89.1903,89.4591,51893.0
2022-10-11 09:45:00,89.88,90.55,89.65,89.85,16431.0,89.4691,90.136,89.2401,89.4392,16431.0
2022-10-11 09:50:00,89.97,90.17,89.49,89.49,15489.0,89.5587,89.7577,89.0808,89.0808,15489.0
2022-10-11 09:55:00,89.52,89.61,89.27,89.48,15853.0,89.1107,89.2003,88.8619,89.0709,15853.0
2022-10-11 10:00:00,89.51,89.58,89.14,89.19,14752.0,89.1008,89.1704,88.7324,88.7822,14752.0
2022-10-11 10:05:00,89.24,89.39,89.03,89.17,15129.0,88.832,88.9813,88.6229,88.7623,15129.0
2022-10-11 10:10:00,89.16,89.65,89.16,89.65,28386.0,88.7524,89.2401,88.7524,89.2401,28386.0
2022-10-11 10:15:00,89.67,89.94,89.52,89.52,15130.0,89.26,89.5288,89.1107,89.1107,15130.0
2022-10-11 10:20:00,89.5,89.5,89.11,89.16,13369.0,89.0908,89.0908,88.7026,88.7524,13369.0
2022-10-11 10:25:00,89.17,89.53,89.12,89.14,8593.0,88.7623,89.1207,88.7125,88.7324,8593.0
2022-10-11 10:30:00,89.1,89.91,88.81,89.68,16983.0,88.6926,89.4989,88.404,89.27,16983.0
2022-10-11 10:35:00,89.69,89.78,89.37,89.68,33086.0,89.2799,89.3695,88.9614,89.27,33086.0
2022-10-11 10:40:00,89.77,90.27,89.76,90.13,16817.0,89.3596,89.8573,89.3496,89.7179,16817.0
2022-10-11 10:45:00,90.06,90.13,89.8,90.13,7439.0,89.6482,89.7179,89.3894,89.7179,7439.0
2022-10-11 10:50:00,90.25,90.62,90.17,90.53,9941.0,89.8374,90.2057,89.7577,90.1161,9941.0
2022-10-11 10:55:00,90.52,90.71,90.27,90.29,16012.0,90.1061,90.2953,89.8573,89.8772,16012.0
2022-10-11 11:00:00,90.24,91.38,90.24,91.34,16896.0,89.8274,90.9622,89.8274,90.9224,16896.0
2022-10-11 11:05:00,91.34,91.34,90.78,90.96,14714.0,90.9224,90.9224,90.3649,90.5441,14714.0
2022-10-11 11:10:00,90.96,91.18,90.88,91.14,8067.0,90.5441,90.7631,90.4645,90.7233,8067.0
2022-10-11 11:15:00,91.18,91.52,91.18,91.34,14693.0,90.7631,91.1016,90.7631,90.9224,14693.0
2022-10-11 11:20:00,91.34,91.52,91.29,91.43,7479.0,90.9224,91.1016,90.8726,91.012,7479.0
2022-10-11 11:25:00,91.41,91.76,91.34,91.67,9201.0,90.9921,91.3405,90.9224,91.2509,9201.0
2022-10-11 11:30:00,91.74,92.02,91.71,91.99,7934.0,91.3206,91.5993,91.2907,91.5694,7934.0
2022-10-11 11:35:00,92.01,92.41,91.93,91.99,14907.0,91.5893,91.9875,91.5097,91.5694,14907.0
2022-10-11 11:40:00,92.0,92.49,91.82,92.49,16740.0,91.5794,92.0671,91.4002,92.0671,16740.0
2022-10-11 11:45:00,92.53,92.87,92.53,92.74,19637.0,92.1069,92.4454,92.1069,92.316,19637.0
2022-10-11 11:50:00,92.82,92.92,92.32,92.33,11713.0,92.3956,92.4952,91.8979,91.9079,11713.0
2022-10-11 11:55:00,92.3,92.49,92.26,92.49,10085.0,91.878,92.0671,91.8382,92.0671,10085.0
2022-10-11 12:00:00,92.44,92.49,92.22,92.25,9161.0,92.0174,92.0671,91.7984,91.8282,9161.0
2022-10-11 12:05:00,92.28,92.28,92.07,92.16,6225.0,91.8581,91.8581,91.6491,91.7386,6225.0
2022-10-11 12:10:00,92.18,92.34,92.07,92.3,7466.0,91.7585,91.9178,91.6491,91.878,7466.0
2022-10-11 12:15:00,92.33,92.62,92.32,92.62,12395.0,91.9079,92.1965,91.8979,92.1965,12395.0
2022-10-11 12:20:00,92.64,92.98,92.55,92.97,9784.0,92.2164,92.5549,92.1269,92.5449,9784.0
2022-10-11 12:25:00,93.01,93.02,92.85,92.85,9511.0,92.5848,92.5947,92.4255,92.4255,9511.0
2022-10-11 12:30:00,92.87,93.06,92.86,93.0,10960.0,92.4454,92.6345,92.4354,92.5748,10960.0
2022-10-11 12:35:00,93.01,93.04,92.84,93.04,11231.0,92.5848,92.6146,92.4155,92.6146,11231.0
2022-10-11 12:40:00,93.07,93.51,93.07,93.46,13600.0,92.6445,93.0825,92.6445,93.0327,13600.0
2022-10-11 12:45:00,93.49,93.62,93.42,93.45,11258.0,93.0626,93.192,92.9929,93.0227,11258.0
2022-10-11 12:50:00,93.43,93.47,93.16,93.18,11570.0,93.0028,93.0426,92.7341,92.754,11570.0
2022-10-11 12:55:00,93.15,93.22,93.02,93.11,9290.0,92.7241,92.7938,92.5947,92.6843,9290.0
2022-10-11 13:00:00,93.11,93.15,93.01,93.01,9324.0,92.6843,92.7241,92.5848,92.5848,9324.0
2022-10-11 13:05:00,93.02,93.2,92.95,93.11,10261.0,92.5947,92.7739,92.525,92.6843,10261.0
2022-10-11 13:10:00,93.13,93.2,92.91,92.98,9100.0,92.7042,92.7739,92.4852,92.5549,9100.0
2022-10-11 13:15:00,92.98,92.98,92.65,92.65,9958.0,92.5549,92.5549,92.2264,92.2264,9958.0
2022-10-11 13:20:00,92.67,92.87,92.63,92.82,8522.0,92.2463,92.4454,92.2065,92.3956,8522.0
2022-10-11 13:25:00,92.84,92.84,92.37,92.4,13575.0,92.4155,92.4155,91.9477,91.9775,13575.0
2022-10-11 13:30:00,92.37,92.44,92.17,92.39,17561.0,91.9477,92.0174,91.7486,91.9676,17561.0
2022-10-11 13:35:00,92.39,92.39,92.17,92.28,12929.0,91.9676,91.9676,91.7486,91.8581,12929.0
2022-10-11 13:40:00,92.28,92.39,92.2,92.31,11817.0,91.8581,91.9676,91.7785,91.888,11817.0
2022-10-11 13:45:00,92.33,92.51,92.32,92.37,6221.0,91.9079,92.087,91.8979,91.9477,6221.0
2022-10-11 13:50:00,92.34,92.52,92.21,92.31,37656.0,91.9178,92.097,91.7884,91.888,37656.0
2022-10-11 13:55:00,92.31,92.42,92.24,92.41,7553.0,91.888,91.9974,91.8183,91.9875,7553.0
2022-10-11 14:00:00,92.41,92.54,92.32,92.51,6980.0,91.9875,92.1169,91.8979,92.087,6980.0
2022-10-11 14:05:00,92.52,92.62,92.16,92.24,20858.0,92.097,92.1965,91.7386,91.8183,20858.0
2022-10-11 14:10:00,92.25,92.25,91.93,92.14,13256.0,91.8282,91.8282,91.5097,91.7187,13256.0
2022-10-11 14:15:00,92.13,92.13,91.9,91.9,9302.0,91.7088,91.7088,91.4798,91.4798,9302.0
2022-10-11 14:20:00,91.92,92.23,91.9,92.23,10277.0,91.4997,91.8083,91.4798,91.8083,10277.0
2022-10-11 14:25:00,92.23,92.46,92.22,92.36,7768.0,91.8083,92.0373,91.7984,91.9377,7768.0
2022-10-11 14:30:00,92.36,92.51,92.29,92.48,9808.0,91.9377,92.087,91.868,92.0572,9808.0
2022-10-11 14:35:00,92.48,92.51,92.34,92.47,9826.0,92.0572,92.087,91.9178,92.0472,9826.0
2022-10-11 14:40:00,92.5,92.58,92.35,92.35,12565.0,92.0771,92.1567,91.9278,91.9278,12565.0
2022-10-11 14:45:00,92.28,92.31,91.71,91.8,13762.0,91.8581,91.888,91.2907,91.3803,13762.0
2022-10-11 14:50:00,91.82,91.82,91.4,91.4,7333.0,91.4002,91.4002,90.9821,90.9821,7333.0
2022-10-11 14:55:00,91.41,91.42,91.09,91.19,9984.0,90.9921,91.002,90.6735,90.7731,9984.0
2022-10-11 15:00:00,91.16,91.27,91.0,91.03,20826.0,90.7432,90.8527,90.5839,90.6138,20826.0
2022-10-11 15:05:00,91.03,91.18,90.95,91.0,15955.0,90.6138,90.7631,90.5342,90.5839,15955.0
2022-10-11 15:10:00,91.07,91.07,90.74,90.96,12312.0,90.6536,90.6536,90.3251,90.5441,12312.0
2022-10-11 15:15:00,90.94,91.19,90.75,91.14,14154.0,90.5242,90.7731,90.3351,90.7233,14154.0
2022-10-11 15:20:00,91.17,91.51,91.11,91.48,15320.0,90.7532,91.0916,90.6934,91.0617,15320.0
2022-10-11 15:25:00,91.5,91.54,91.2,91.39,17402.0,91.0817,91.1215,90.783,90.9722,17402.0
2022-10-11 15:30:00,91.41,91.66,91.28,91.59,18658.0,90.9921,91.2409,90.8627,91.1712,18658.0
2022-10-11 15:35:00,91.6,91.92,91.58,91.92,23964.0,91.1812,91.4997,91.1613,91.4997,23964.0
2022-10-11 15:40:00,91.9,91.9,91.6,91.85,22673.0,91.4798,91.4798,91.1812,91.4301,22673.0
2022-10-11 15:45:00,91.87,91.98,91.73,91.96,30558.0,91.45,91.5595,91.3106,91.5396,30558.0
2022-10-11 15:50:00,91.94,91.94,91.55,91.91,48642.0,91.5196,91.5196,91.1314,91.4898,48642.0
2022-10-11 15:55:00,91.93,92.04,91.8,91.82,111645.0,91.5097,91.6192,91.3803,91.4002,111645.0
2022-10-12 09:30:00,91.95,91.99,90.56,91.52,23617.0,91.5296,91.5694,90.146,91.1016,23617.0
2022-10-12 09:35:00,91.64,93.35,91.64,93.28,15445.0,91.221,92.9232,91.221,92.8535,15445.0
2022-10-12 09:40:00,93.3,93.3,92.55,93.16,14364.0,92.8734,92.8734,92.1269,92.7341,14364.0
2022-10-12 09:45:00,93.23,93.57,92.42,92.42,10145.0,92.8037,93.1422,91.9974,91.9974,10145.0
2022-10-12 09:50:00,92.41,92.46,91.66,91.71,8509.0,91.9875,92.0373,91.2409,91.2907,8509.0
2022-10-12 09:55:00,91.77,92.15,91.58,92.0,10876.0,91.3504,91.7287,91.1613,91.5794,10876.0
2022-10-12 10:00:00,92.03,92.59,92.02,92.12,5855.0,91.6092,92.1667,91.5993,91.6988,5855.0
2022-10-12 10:05:00,92.19,92.21,91.33,91.58,8150.0,91.7685,91.7884,90.9124,91.1613,8150.0
2022-10-12 10:10:00,91.59,91.69,91.29,91.45,12292.0,91.1712,91.2708,90.8726,91.0319,12292.0
2022-10-12 10:15:00,91.37,91.74,91.37,91.66,21372.0,90.9523,91.3206,90.9523,91.2409,21372.0
2022-10-12 10:20:00,91.57,91.58,91.23,91.49,11326.0,91.1513,91.1613,90.8129,91.0717,11326.0
2022-10-12 10:25:00,91.46,92.25,91.46,92.23,8484.0,91.0418,91.8282,91.0418,91.8083,8484.0
2022-10-12 10:30:00,92.23,92.63,92.16,92.34,11173.0,91.8083,92.2065,91.7386,91.9178,11173.0
2022-10-12 10:35:00,92.44,92.45,92.1,92.11,2302.0,92.0174,92.0273,91.6789,91.6889,2302.0
2022-10-12 10:40:00,92.0,92.0,91.73,91.83,4015.0,91.5794,91.5794,91.3106,91.4101,4015.0
2022-10-12 10:45:00,91.77,92.07,91.58,92.02,4555.0,91.3504,91.6491,91.1613,91.5993,4555.0
2022-10-12 10:50:00,92.07,92.15,91.92,92.12,3783.0,91.6491,91.7287,91.4997,91.6988,3783.0
2022-10-12 10:55:00,92.12,92.3,92.05,92.05,4219.0,91.6988,91.878,91.6291,91.6291,4219.0
2022-10-12 11:00:00,92.14,92.37,92.06,92.3,6600.0,91.7187,91.9477,91.6391,91.878,6600.0
2022-10-12 11:05:00,92.37,92.68,92.32,92.59,12732.0,91.9477,92.2563,91.8979,92.1667,12732.0
2022-10-12 11:10:00,92.69,92.84,92.6,92.79,7255.0,92.2662,92.4155,92.1766,92.3658,7255.0
2022-10-12 11:15:00,92.89,93.2,92.89,93.11,10177.0,92.4653,92.7739,92.4653,92.6843,10177.0
2022-10-12 11:20:00,93.04,93.22,92.99,93.03,6242.0,92.6146,92.7938,92.5648,92.6047,6242.0
2022-10-12 11:25:00,93.06,93.12,92.9,93.09,3450.0,92.6345,92.6942,92.4753,92.6644,3450.0
2022-10-12 11:30:00,93.16,93.16,92.88,92.93,2936.0,92.7341,92.7341,92.4553,92.5051,2936.0
2022-10-12 11:35:00,92.89,93.28,92.89,93.01,15999.0,92.4653,92.8535,92.4653,92.5848,15999.0
2022-10-12 11:40:00,93.02,93.28,93.01,93.1,7885.0,92.5947,92.8535,92.5848,92.6743,7885.0
2022-10-12 11:45:00,93.13,93.24,93.07,93.16,2624.0,92.7042,92.8137,92.6445,92.7341,2624.0
2022-10-12 11:50:00,93.14,93.41,93.13,93.39,3321.0,92.7142,92.9829,92.7042,92.963,3321.0
2022-10-12 11:55:00,93.35,93.45,93.25,93.29,6682.0,92.9232,93.0227,92.8237,92.8635,6682.0
2022-10-12 12:00:00,93.27,93.35,93.2,93.3,6223.0,92.8436,92.9232,92.7739,92.8734,6223.0
2022-10-12 12:05:00,93.31,93.48,93.09,93.19,22593.0,92.8834,93.0526,92.6644,92.7639,22593.0
2022-10-12 12:10:00,93.24,93.24,92.91,93.08,5299.0,92.8137,92.8137,92.4852,92.6544,5299.0
2022-10-12 12:15:00,93.12,93.24,93.04,93.24,3732.0,92.6942,92.8137,92.6146,92.8137,3732.0
2022-10-12 12:20:00,93.3,93.31,93.11,93.17,2541.0,92.8734,92.8834,92.6843,92.744,2541.0
2022-10-12 12:25:00,93.22,93.26,92.84,92.94,4242.0,92.7938,92.8336,92.4155,92.5151,4242.0
2022-10-12 12:30:00,92.9,92.94,92.73,92.94,2838.0,92.4753,92.5151,92.306,92.5151,2838.0
2022-10-12 12:35:00,92.97,92.99,92.76,92.76,5800.0,92.5449,92.5648,92.3359,92.3359,5800.0
2022-10-12 12:40:00,92.76,92.79,92.66,92.79,4724.0,92.3359,92.3658,92.2364,92.3658,4724.0
2022-10-12 12:45:00,92.81,92.96,92.81,92.96,4200.0,92.3857,92.535,92.3857,92.535,4200.0
2022-10-12 12:50:00,93.01,93.16,92.98,93.16,5991.0,92.5848,92.7341,92.5549,92.7341,5991.0
2022-10-12 12:55:00,93.2,93.22,93.1,93.11,6442.0,92.7739,92.7938,92.6743,92.6843,6442.0
2022-10-12 13:00:00,93.09,93.18,92.9,92.9,3400.0,92.6644,92.754,92.4753,92.4753,3400.0
2022-10-12 13:05:00,92.92,93.1,92.91,93.04,3243.0,92.4952,92.6743,92.4852,92.6146,3243.0
2022-10-12 13:10:00,93.02,93.03,92.97,93.02,5488.0,92.5947,92.6047,92.5449,92.5947,5488.0
2022-10-12 13:15:00,92.99,93.01,92.9,92.93,2781.0,92.5648,92.5848,92.4753,92.5051,2781.0
2022-10-12 13:20:00,92.92,93.01,92.87,92.94,5728.0,92.4952,92.5848,92.4454,92.5151,5728.0
2022-10-12 13:25:00,92.88,93.03,92.88,92.99,8938.0,92.4553,92.6047,92.4553,92.5648,8938.0
2022-10-12 13:30:00,92.91,92.91,92.71,92.74,9445.0,92.4852,92.4852,92.2861,92.316,9445.0
2022-10-12 13:35:00,92.78,93.02,92.73,93.02,4850.0,92.3558,92.5947,92.306,92.5947,4850.0
2022-10-12 13:40:00,93.06,93.07,92.79,92.9,6411.0,92.6345,92.6445,92.3658,92.4753,6411.0
2022-10-12 13:45:00,92.88,93.01,92.84,92.9,5720.0,92.4553,92.5848,92.4155,92.4753,5720.0
2022-10-12 13:50:00,92.88,93.02,92.87,92.99,5962.0,92.4553,92.5947,92.4454,92.5648,5962.0
2022-10-12 13:55:00,92.97,92.97,92.87,92.95,2400.0,92.5449,92.5449,92.4454,92.525,2400.0
2022-10-12 14:00:00,92.99,93.25,92.77,92.9,18773.0,92.5648,92.8237,92.3458,92.4753,18773.0
2022-10-12 14:05:00,93.08,93.37,92.92,93.13,6528.0,92.6544,92.9431,92.4952,92.7042,6528.0
2022-10-12 14:10:00,93.08,93.55,93.0,93.5,4950.0,92.6544,93.1223,92.5748,93.0725,4950.0
2022-10-12 14:15:00,93.42,93.54,93.27,93.5,3900.0,92.9929,93.1123,92.8436,93.0725,3900.0
2022-10-12 14:20:00,93.52,93.53,93.22,93.42,6026.0,93.0924,93.1024,92.7938,92.9929,6026.0
2022-10-12 14:25:00,93.35,93.82,93.31,93.74,5580.0,92.9232,93.391,92.8834,93.3114,5580.0
2022-10-12 14:30:00,93.74,93.83,93.64,93.82,6262.0,93.3114,93.401,93.2119,93.391,6262.0
2022-10-12 14:35:00,93.84,93.9,93.66,93.72,6308.0,93.411,93.4707,93.2318,93.2915,6308.0
2022-10-12 14:40:00,93.76,93.81,93.42,93.49,13895.0,93.3313,93.3811,92.9929,93.0626,13895.0
2022-10-12 14:45:00,93.44,93.53,93.29,93.39,7603.0,93.0128,93.1024,92.8635,92.963,7603.0
2022-10-12 14:50:00,93.34,93.48,93.34,93.4,6192.0,92.9132,93.0526,92.9132,92.973,6192.0
2022-10-12 14:55:00,93.37,93.43,93.16,93.21,16173.0,92.9431,93.0028,92.7341,92.7838,16173.0
2022-10-12 15:00:00,93.18,93.27,92.99,93.1,14289.0,92.754,92.8436,92.5648,92.6743,14289.0
2022-10-12 15:05:00,93.12,93.49,93.06,93.37,7928.0,92.6942,93.0626,92.6345,92.9431,7928.0
2022-10-12 15:10:00,93.36,93.57,93.36,93.55,9356.0,92.9332,93.1422,92.9332,93.1223,9356.0
2022-10-12 15:15:00,93.55,93.68,93.37,93.63,9372.0,93.1223,93.2517,92.9431,93.2019,9372.0
2022-10-12 15:20:00,93.64,93.73,93.52,93.58,13138.0,93.2119,93.3015,93.0924,93.1521,13138.0
2022-10-12 15:25:00,93.57,93.68,93.54,93.59,7770.0,93.1422,93.2517,93.1123,93.1621,7770.0
2022-10-12 15:30:00,93.53,93.7,93.4,93.67,15886.0,93.1024,93.2716,92.973,93.2417,15886.0
2022-10-12 15:35:00,93.7,93.71,93.51,93.55,22057.0,93.2716,93.2816,93.0825,93.1223,22057.0
2022-10-12 15:40:00,93.56,93.61,93.47,93.56,17829.0,93.1322,93.182,93.0426,93.1322,17829.0
2022-10-12 15:45:00,93.53,93.58,93.35,93.38,24598.0,93.1024,93.1521,92.9232,92.9531,24598.0
2022-10-12 15:50:00,93.35,93.59,93.25,93.57,43557.0,92.9232,93.1621,92.8237,93.1422,43557.0
2022-10-12 15:55:00,93.54,93.54,93.02,93.15,106520.0,93.1123,93.1123,92.5947,92.7241,106520.0
2022-10-13 09:30:00,90.99,91.04,89.66,90.2,41639.0,90.574,90.6238,89.2501,89.7876,41639.0
2022-10-13 09:35:00,90.17,90.44,89.61,89.95,22858.0,89.7577,90.0265,89.2003,89.5387,22858.0
2022-10-13 09:40:00,89.99,91.11,89.51,90.53,9890.0,89.5786,90.6934,89.1008,90.1161,9890.0
2022-10-13 09:45:00,90.73,92.12,90.53,91.92,12805.0,90.3152,91.6988,90.1161,91.4997,12805.0
2022-10-13 09:50:00,91.92,92.7,91.86,92.37,8549.0,91.4997,92.2762,91.44,91.9477,8549.0
2022-10-13 09:55:00,92.28,92.52,91.95,92.04,15471.0,91.8581,92.097,91.5296,91.6192,15471.0
2022-10-13 10:00:00,92.06,92.06,91.25,91.59,7323.0,91.6391,91.6391,90.8328,91.1712,7323.0
2022-10-13 10:05:00,91.62,92.43,91.45,92.29,8916.0,91.2011,92.0074,91.0319,91.868,8916.0
2022-10-13 10:10:00,92.2,92.69,91.84,92.64,18223.0,91.7785,92.2662,91.4201,92.2164,18223.0
2022-10-13 10:15:00,92.57,92.63,92.22,92.22,6631.0,92.1468,92.2065,91.7984,91.7984,6631.0
2022-10-13 10:20:00,92.19,92.19,91.54,91.54,6928.0,91.7685,91.7685,91.1215,91.1215,6928.0
2022-10-13 10:25:00,91.52,91.52,90.77,90.98,7440.0,91.1016,91.1016,90.355,90.564,7440.0
2022-10-13 10:30:00,90.93,91.23,90.73,90.97,5444.0,90.5143,90.8129,90.3152,90.5541,5444.0
2022-10-13 10:35:00,90.96,91.18,90.76,91.17,9359.0,90.5441,90.7631,90.345,90.7532,9359.0
2022-10-13 10:40:00,91.17,91.33,90.97,91.11,16512.0,90.7532,90.9124,90.5541,90.6934,16512.0
2022-10-13 10:45:00,91.08,91.64,91.07,91.46,8997.0,90.6636,91.221,90.6536,91.0418,8997.0
2022-10-13 10:50:00,91.5,91.62,91.1,91.35,3120.0,91.0817,91.2011,90.6835,90.9323,3120.0
2022-10-13 10:55:00,91.35,91.74,91.29,91.35,5676.0,90.9323,91.3206,90.8726,90.9323,5676.0
2022-10-13 11:00:00,91.27,91.29,90.84,91.09,5623.0,90.8527,90.8726,90.4247,90.6735,5623.0
2022-10-13 11:05:00,91.15,92.27,91.06,92.2,8137.0,90.7333,91.8481,90.6437,91.7785,8137.0
2022-10-13 11:10:00,92.06,92.55,91.77,92.55,9488.0,91.6391,92.1269,91.3504,92.1269,9488.0
2022-10-13 11:15:00,92.69,93.66,92.43,93.19,14967.0,92.2662,93.2318,92.0074,92.7639,14967.0
2022-10-13 11:20:00,93.23,94.13,93.01,93.12,13174.0,92.8037,93.6996,92.5848,92.6942,13174.0
2022-10-13 11:25:00,92.99,93.21,92.73,92.96,22519.0,92.5648,92.7838,92.306,92.535,22519.0
2022-10-13 11:30:00,92.96,93.09,92.59,92.59,25655.0,92.535,92.6644,92.1667,92.1667,25655.0
2022-10-13 11:35:00,92.66,93.92,92.65,93.58,19706.0,92.2364,93.4906,92.2264,93.1521,19706.0
2022-10-13 11:40:00,93.69,94.18,93.19,93.36,14837.0,93.2616,93.7494,92.7639,92.9332,14837.0
2022-10-13 11:45:00,93.28,93.28,92.88,92.99,5353.0,92.8535,92.8535,92.4553,92.5648,5353.0
2022-10-13 11:50:00,92.93,93.13,92.73,92.95,6658.0,92.5051,92.7042,92.306,92.525,6658.0
2022-10-13 11:55:00,93.06,93.06,92.73,92.83,5750.0,92.6345,92.6345,92.306,92.4056,5750.0
2022-10-13 12:00:00,92.82,93.4,92.8,93.2,35996.0,92.3956,92.973,92.3757,92.7739,35996.0
2022-10-13 12:05:00,93.18,93.18,92.8,92.86,6445.0,92.754,92.754,92.3757,92.4354,6445.0
2022-10-13 12:10:00,92.76,92.76,92.33,92.46,5018.0,92.3359,92.3359,91.9079,92.0373,5018.0
2022-10-13 12:15:00,92.51,92.53,91.9,91.97,7794.0,92.087,92.1069,91.4798,91.5495,7794.0
2022-10-13 12:20:00,91.96,92.09,91.73,91.95,26883.0,91.5396,91.669,91.3106,91.5296,26883.0
2022-10-13 12:25:00,91.89,92.03,91.69,91.92,7507.0,91.4699,91.6092,91.2708,91.4997,7507.0
2022-10-13 12:30:00,91.89,91.91,91.65,91.83,29180.0,91.4699,91.4898,91.231,91.4101,29180.0
2022-10-13 12:35:00,91.84,91.92,91.59,91.7,7352.0,91.4201,91.4997,91.1712,91.2807,7352.0
2022-10-13 12:40:00,91.61,92.25,91.58,92.12,7862.0,91.1912,91.8282,91.1613,91.6988,7862.0
2022-10-13 12:45:00,91.96,92.21,91.88,92.1,9942.0,91.5396,91.7884,91.4599,91.6789,9942.0
2022-10-13 12:50:00,92.11,92.24,92.0,92.08,12467.0,91.6889,91.8183,91.5794,91.659,12467.0
2022-10-13 12:55:00,92.08,92.34,92.05,92.25,8250.0,91.659,91.9178,91.6291,91.8282,8250.0
2022-10-13 13:00:00,92.3,92.63,92.3,92.55,11738.0,91.878,92.2065,91.878,92.1269,11738.0
2022-10-13 13:05:00,92.61,92.66,92.26,92.27,7876.0,92.1866,92.2364,91.8382,91.8481,7876.0
2022-10-13 13:10:00,92.25,92.42,92.17,92.21,8637.0,91.8282,91.9974,91.7486,91.7884,8637.0
2022-10-13 13:15:00,92.3,92.61,92.18,92.52,14015.0,91.878,92.1866,91.7585,92.097,14015.0
2022-10-13 13:20:00,92.48,92.85,92.42,92.85,6090.0,92.0572,92.4255,91.9974,92.4255,6090.0
2022-10-13 13:25:00,92.84,93.37,92.83,93.21,21049.0,92.4155,92.9431,92.4056,92.7838,21049.0
2022-10-13 13:30:00,93.28,93.62,93.24,93.49,11464.0,92.8535,93.192,92.8137,93.0626,11464.0
2022-10-13 13:35:00,93.53,93.59,93.27,93.3,8041.0,93.1024,93.1621,92.8436,92.8734,8041.0
2022-10-13 13:40:00,93.37,93.41,93.02,93.05,9839.0,92.9431,92.9829,92.5947,92.6246,9839.0
2022-10-13 13:45:00,93.07,93.13,92.76,92.84,21197.0,92.6445,92.7042,92.3359,92.4155,21197.0
2022-10-13 13:50:00,92.87,92.91,92.6,92.67,14749.0,92.4454,92.4852,92.1766,92.2463,14749.0
2022-10-13 13:55:00,92.73,92.85,92.61,92.74,11626.0,92.306,92.4255,92.1866,92.316,11626.0
2022-10-13 14:00:00,92.73,92.83,92.56,92.71,14909.0,92.306,92.4056,92.1368,92.2861,14909.0
2022-10-13 14:05:00,92.76,92.88,92.56,92.58,11774.0,92.3359,92.4553,92.1368,92.1567,11774.0
2022-10-13 14:10:00,92.55,92.65,92.43,92.54,14558.0,92.1269,92.2264,92.0074,92.1169,14558.0
2022-10-13 14:15:00,92.54,92.62,92.38,92.46,11570.0,92.1169,92.1965,91.9576,92.0373,11570.0
2022-10-13 14:20:00,92.51,92.52,92.33,92.36,11156.0,92.087,92.097,91.9079,91.9377,11156.0
2022-10-13 14:25:00,92.31,92.32,91.87,91.91,12578.0,91.888,91.8979,91.45,91.4898,12578.0
2022-10-13 14:30:00,91.89,92.14,91.88,91.91,14026.0,91.4699,91.7187,91.4599,91.4898,14026.0
2022-10-13 14:35:00,91.93,92.18,91.92,92.15,13357.0,91.5097,91.7585,91.4997,91.7287,13357.0
2022-10-13 14:40:00,92.13,92.28,92.0,92.2,10835.0,91.7088,91.8581,91.5794,91.7785,10835.0
2022-10-13 14:45:00,92.2,92.24,92.1,92.15,8916.0,91.7785,91.8183,91.6789,91.7287,8916.0
2022-10-13 14:50:00,92.13,92.3,92.04,92.17,16863.0,91.7088,91.878,91.6192,91.7486,16863.0
2022-10-13 14:55:00,92.16,92.38,92.15,92.31,11503.0,91.7386,91.9576,91.7287,91.888,11503.0
2022-10-13 15:00:00,92.3,92.3,92.02,92.09,14724.0,91.878,91.878,91.5993,91.669,14724.0
2022-10-13 15:05:00,92.1,92.59,92.07,92.48,30807.0,91.6789,92.1667,91.6491,92.0572,30807.0
2022-10-13 15:10:00,92.5,92.57,92.28,92.31,20420.0,92.0771,92.1468,91.8581,91.888,20420.0
2022-10-13 15:15:00,92.31,92.48,92.22,92.38,15259.0,91.888,92.0572,91.7984,91.9576,15259.0
2022-10-13 15:20:00,92.38,92.38,92.16,92.18,11967.0,91.9576,91.9576,91.7386,91.7585,11967.0
2022-10-13 15:25:00,92.17,92.25,91.97,92.05,29264.0,91.7486,91.8282,91.5495,91.6291,29264.0
2022-10-13 15:30:00,92.05,92.38,91.81,91.84,32816.0,91.6291,91.9576,91.3902,91.4201,32816.0
2022-10-13 15:35:00,91.84,91.97,91.78,91.91,22654.0,91.4201,91.5495,91.3604,91.4898,22654.0
2022-10-13 15:40:00,91.9,91.9,91.6,91.81,32268.0,91.4798,91.4798,91.1812,91.3902,32268.0
2022-10-13 15:45:00,91.82,91.84,91.68,91.79,32373.0,91.4002,91.4201,91.2608,91.3703,32373.0
2022-10-13 15:50:00,91.81,92.05,91.64,91.79,80205.0,91.3902,91.6291,91.221,91.3703,80205.0
2022-10-13 15:55:00,91.75,91.75,91.32,91.45,176432.0,91.3305,91.3305,90.9025,91.0319,176432.0
2022-10-14 09:30:00,93.98,94.0,92.25,92.37,50497.0,93.5503,93.5702,91.8282,91.9477,50497.0
2022-10-14 09:35:00,92.27,93.55,92.27,93.53,30442.0,91.8481,93.1223,91.8481,93.1024,30442.0
2022-10-14 09:40:00,93.5,93.58,92.43,92.49,33205.0,93.0725,93.1521,92.0074,92.0671,33205.0
2022-10-14 09:45:00,92.36,92.42,91.78,92.09,13519.0,91.9377,91.9974,91.3604,91.669,13519.0
2022-10-14 09:50:00,92.03,92.99,92.03,92.77,9656.0,91.6092,92.5648,91.6092,92.3458,9656.0
2022-10-14 09:55:00,92.95,93.4,92.88,93.1,16040.0,92.525,92.973,92.4553,92.6743,16040.0
2022-10-14 10:00:00,93.02,93.14,92.03,92.68,15391.0,92.5947,92.7142,91.6092,92.2563,15391.0
2022-10-14 10:05:00,92.97,93.09,92.2,92.43,20457.0,92.5449,92.6644,91.7785,92.0074,20457.0
2022-10-14 10:10:00,92.5,92.62,91.58,91.86,14088.0,92.0771,92.1965,91.1613,91.44,14088.0
2022-10-14 10:15:00,91.72,92.06,91.69,91.84,24377.0,91.3007,91.6391,91.2708,91.4201,24377.0
2022-10-14 10:20:00,91.9,91.9,91.31,91.34,11104.0,91.4798,91.4798,90.8925,90.9224,11104.0
2022-10-14 10:25:00,91.42,92.09,91.25,91.81,10737.0,91.002,91.669,90.8328,91.3902,10737.0
2022-10-14 10:30:00,91.72,92.34,91.7,92.04,90906.0,91.3007,91.9178,91.2807,91.6192,90906.0
2022-10-14 10:35:00,92.05,92.49,91.95,92.32,5636.0,91.6291,92.0671,91.5296,91.8979,5636.0
2022-10-14 10:40:00,92.32,92.57,91.64,91.64,10226.0,91.8979,92.1468,91.221,91.221,10226.0
2022-10-14 10:45:00,91.67,91.85,91.5,91.52,7001.0,91.2509,91.4301,91.0817,91.1016,7001.0
2022-10-14 10:50:00,91.64,92.12,91.52,91.99,5720.0,91.221,91.6988,91.1016,91.5694,5720.0
2022-10-14 10:55:00,91.97,92.09,91.87,92.08,6486.0,91.5495,91.669,91.45,91.659,6486.0
2022-10-14 11:00:00,92.08,92.74,92.07,92.68,12397.0,91.659,92.316,91.6491,92.2563,12397.0
2022-10-14 11:05:00,92.62,92.63,92.16,92.25,7244.0,92.1965,92.2065,91.7386,91.8282,7244.0
2022-10-14 11:10:00,92.29,92.33,91.7,91.77,5977.0,91.868,91.9079,91.2807,91.3504,5977.0
2022-10-14 11:15:00,91.79,91.84,91.16,91.21,18984.0,91.3703,91.4201,90.7432,90.793,18984.0
2022-10-14 11:20:00,91.22,91.72,91.18,91.58,12373.0,90.8029,91.3007,90.7631,91.1613,12373.0
2022-10-14 11:25:00,91.67,91.9,91.67,91.89,7489.0,91.2509,91.4798,91.2509,91.4699,7489.0
2022-10-14 11:30:00,91.86,91.86,91.49,91.49,6747.0,91.44,91.44,91.0717,91.0717,6747.0
2022-10-14 11:35:00,91.52,91.61,91.1,91.23,6455.0,91.1016,91.1912,90.6835,90.8129,6455.0
2022-10-14 11:40:00,91.23,91.39,90.78,90.96,13828.0,90.8129,90.9722,90.3649,90.5441,13828.0
2022-10-14 11:45:00,90.9,90.91,90.56,90.66,10262.0,90.4844,90.4944,90.146,90.2455,10262.0
2022-10-14 11:50:00,90.65,90.8,90.37,90.47,4165.0,90.2355,90.3849,89.9568,90.0564,4165.0
2022-10-14 11:55:00,90.49,90.69,90.41,90.43,9927.0,90.0763,90.2754,89.9966,90.0165,9927.0
2022-10-14 12:00:00,90.4,90.73,90.37,90.69,7526.0,89.9867,90.3152,89.9568,90.2754,7526.0
2022-10-14 12:05:00,90.65,90.65,90.27,90.28,6998.0,90.2355,90.2355,89.8573,89.8672,6998.0
2022-10-14 12:10:00,90.37,90.54,90.19,90.27,7358.0,89.9568,90.126,89.7776,89.8573,7358.0
2022-10-14 12:15:00,90.29,90.42,90.13,90.38,17387.0,89.8772,90.0066,89.7179,89.9668,17387.0
2022-10-14 12:20:00,90.38,90.64,90.3,90.61,6603.0,89.9668,90.2256,89.8871,90.1957,6603.0
2022-10-14 12:25:00,90.64,90.9,90.63,90.9,4948.0,90.2256,90.4844,90.2156,90.4844,4948.0
2022-10-14 12:30:00,90.9,91.0,90.83,90.83,5489.0,90.4844,90.5839,90.4147,90.4147,5489.0
2022-10-14 12:35:00,90.81,91.21,90.79,91.0,13933.0,90.3948,90.793,90.3749,90.5839,13933.0
2022-10-14 12:40:00,91.0,91.34,91.0,91.24,14475.0,90.5839,90.9224,90.5839,90.8228,14475.0
2022-10-14 12:45:00,91.21,91.29,90.97,90.98,5640.0,90.793,90.8726,90.5541,90.564,5640.0
2022-10-14 12:50:00,90.95,90.97,90.73,90.89,10192.0,90.5342,90.5541,90.3152,90.4744,10192.0
2022-10-14 12:55:00,90.92,90.95,90.79,90.92,5026.0,90.5043,90.5342,90.3749,90.5043,5026.0
2022-10-14 13:00:00,90.89,91.18,90.84,91.07,5928.0,90.4744,90.7631,90.4247,90.6536,5928.0
2022-10-14 13:05:00,91.04,91.06,90.89,90.96,8627.0,90.6238,90.6437,90.4744,90.5441,8627.0
2022-10-14 13:10:00,90.98,91.14,90.81,90.83,6482.0,90.564,90.7233,90.3948,90.4147,6482.0
2022-10-14 13:15:00,90.84,90.92,90.81,90.84,8931.0,90.4247,90.5043,90.3948,90.4247,8931.0
2022-10-14 13:20:00,90.83,91.07,90.66,90.93,9972.0,90.4147,90.6536,90.2455,90.5143,9972.0
2022-10-14 13:25:00,90.95,90.95,90.79,90.94,3012.0,90.5342,90.5342,90.3749,90.5242,3012.0
2022-10-14 13:30:00,90.93,91.14,90.88,91.06,10410.0,90.5143,90.7233,90.4645,90.6437,10410.0
2022-10-14 13:35:00,91.05,91.14,90.9,91.05,8888.0,90.6337,90.7233,90.4844,90.6337,8888.0
2022-10-14 13:40:00,91.07,91.13,90.91,90.92,6113.0,90.6536,90.7133,90.4944,90.5043,6113.0
2022-10-14 13:45:00,90.92,91.1,90.92,91.05,9089.0,90.5043,90.6835,90.5043,90.6337,9089.0
2022-10-14 13:50:00,91.01,91.06,90.95,91.04,6934.0,90.5939,90.6437,90.5342,90.6238,6934.0
2022-10-14 13:55:00,91.09,91.33,91.06,91.33,9689.0,90.6735,90.9124,90.6437,90.9124,9689.0
2022-10-14 14:00:00,91.29,91.32,91.05,91.1,9997.0,90.8726,90.9025,90.6337,90.6835,9997.0
2022-10-14 14:05:00,91.09,91.12,90.92,91.01,10563.0,90.6735,90.7034,90.5043,90.5939,10563.0
2022-10-14 14:10:00,91.01,91.01,90.82,90.82,9686.0,90.5939,90.5939,90.4048,90.4048,9686.0
2022-10-14 14:15:00,90.81,90.91,90.57,90.6,10316.0,90.3948,90.4944,90.1559,90.1858,10316.0
2022-10-14 14:20:00,90.63,90.63,90.51,90.57,7835.0,90.2156,90.2156,90.0962,90.1559,7835.0
2022-10-14 14:25:00,90.5,90.5,90.32,90.5,4800.0,90.0862,90.0862,89.9071,90.0862,4800.0
2022-10-14 14:30:00,90.46,90.48,90.33,90.36,3507.0,90.0464,90.0663,89.917,89.9469,3507.0
2022-10-14 14:35:00,90.36,90.43,90.31,90.37,4928.0,89.9469,90.0165,89.8971,89.9568,4928.0
2022-10-14 14:40:00,90.3,90.51,90.23,90.5,4842.0,89.8871,90.0962,89.8175,90.0862,4842.0
2022-10-14 14:45:00,90.48,90.6,90.44,90.6,22268.0,90.0663,90.1858,90.0265,90.1858,22268.0
2022-10-14 14:50:00,90.56,90.66,90.54,90.61,5070.0,90.146,90.2455,90.126,90.1957,5070.0
2022-10-14 14:55:00,90.6,90.72,90.58,90.68,4810.0,90.1858,90.3052,90.1659,90.2654,4810.0
2022-10-14 15:00:00,90.73,90.92,90.73,90.79,8883.0,90.3152,90.5043,90.3152,90.3749,8883.0
2022-10-14 15:05:00,90.88,90.89,90.67,90.67,5485.0,90.4645,90.4744,90.2555,90.2555,5485.0
2022-10-14 15:10:00,90.67,90.8,90.65,90.7,6736.0,90.2555,90.3849,90.2355,90.2853,6736.0
2022-10-14 15:15:00,90.68,90.68,90.35,90.5,9062.0,90.2654,90.2654,89.9369,90.0862,9062.0
2022-10-14 15:20:00,90.49,90.6,90.39,90.57,6609.0,90.0763,90.1858,89.9767,90.1559,6609.0
2022-10-14 15:25:00,90.57,90.62,90.45,90.57,7505.0,90.1559,90.2057,90.0365,90.1559,7505.0
2022-10-14 15:30:00,90.57,90.6,90.34,90.59,16263.0,90.1559,90.1858,89.927,90.1758,16263.0
2022-10-14 15:35:00,90.63,90.7,90.31,90.4,22881.0,90.2156,90.2853,89.8971,89.9867,22881.0
2022-10-14 15:40:00,90.42,90.59,90.34,90.56,24254.0,90.0066,90.1758,89.927,90.146,24254.0
2022-10-14 15:45:00,90.53,90.53,90.27,90.45,22238.0,90.1161,90.1161,89.8573,90.0365,22238.0
2022-10-14 15:50:00,90.46,90.55,90.29,90.37,65037.0,90.0464,90.136,89.8772,89.9568,65037.0
2022-10-14 15:55:00,90.39,90.39,90.12,90.24,136361.0,89.9767,89.9767,89.708,89.8274,136361.0
2022-10-17 09:30:00,92.64,93.5,92.64,93.47,28030.0,92.2164,93.0725,92.2164,93.0426,28030.0
2022-10-17 09:35:00,93.44,94.0,93.31,93.95,23969.0,93.0128,93.5702,92.8834,93.5205,23969.0
2022-10-17 09:40:00,94.02,94.39,93.84,93.84,20186.0,93.5901,93.9584,93.411,93.411,20186.0
2022-10-17 09:45:00,93.76,93.87,93.23,93.58,15946.0,93.3313,93.4408,92.8037,93.1521,15946.0
2022-10-17 09:50:00,93.69,93.94,93.53,93.76,8582.0,93.2616,93.5105,93.1024,93.3313,8582.0
2022-10-17 09:55:00,93.77,93.89,93.29,93.52,28708.0,93.3413,93.4607,92.8635,93.0924,28708.0
2022-10-17 10:00:00,93.5,94.28,93.47,94.01,20017.0,93.0725,93.8489,93.0426,93.5802,20017.0
2022-10-17 10:05:00,93.98,94.08,93.59,93.59,12943.0,93.5503,93.6499,93.1621,93.1621,12943.0
2022-10-17 10:10:00,93.64,94.22,93.63,94.22,16428.0,93.2119,93.7892,93.2019,93.7892,16428.0
2022-10-17 10:15:00,94.18,94.36,94.12,94.3,19647.0,93.7494,93.9286,93.6897,93.8689,19647.0
2022-10-17 10:20:00,94.29,94.9,94.28,94.78,33199.0,93.8589,94.4661,93.8489,94.3467,33199.0
2022-10-17 10:25:00,94.75,94.78,94.51,94.54,21751.0,94.3168,94.3467,94.0779,94.1078,21751.0
2022-10-17 10:30:00,94.57,94.65,94.13,94.21,33818.0,94.1376,94.2173,93.6996,93.7793,33818.0
2022-10-17 10:35:00,94.3,94.81,94.3,94.76,10331.0,93.8689,94.3765,93.8689,94.3268,10331.0
2022-10-17 10:40:00,94.74,94.74,94.53,94.65,6553.0,94.3068,94.3068,94.0978,94.2173,6553.0
2022-10-17 10:45:00,94.63,94.86,94.48,94.55,11368.0,94.1973,94.4263,94.048,94.1177,11368.0
2022-10-17 10:50:00,94.56,94.57,93.91,94.08,32477.0,94.1277,94.1376,93.4806,93.6499,32477.0
2022-10-17 10:55:00,94.07,94.17,93.74,93.9,13021.0,93.6399,93.7394,93.3114,93.4707,13021.0
2022-10-17 11:00:00,93.91,94.25,93.9,93.92,6892.0,93.4806,93.8191,93.4707,93.4906,6892.0
2022-10-17 11:05:00,93.92,93.98,93.51,93.51,13366.0,93.4906,93.5503,93.0825,93.0825,13366.0
2022-10-17 11:10:00,93.54,94.05,93.52,94.02,12706.0,93.1123,93.62,93.0924,93.5901,12706.0
2022-10-17 11:15:00,94.01,94.01,93.73,93.82,7010.0,93.5802,93.5802,93.3015,93.391,7010.0
2022-10-17 11:20:00,93.86,94.17,93.76,94.17,5949.0,93.4309,93.7394,93.3313,93.7394,5949.0
2022-10-17 11:25:00,94.12,94.5,94.11,94.5,5488.0,93.6897,94.0679,93.6797,94.0679,5488.0
2022-10-17 11:30:00,94.51,94.74,94.49,94.72,15124.0,94.0779,94.3068,94.058,94.2869,15124.0
2022-10-17 11:35:00,94.75,94.84,94.62,94.83,44602.0,94.3168,94.4064,94.1874,94.3964,44602.0
2022-10-17 11:40:00,94.97,95.31,94.95,95.28,38708.0,94.5358,94.8742,94.5159,94.8444,38708.0
2022-10-17 11:45:00,95.25,95.51,95.17,95.5,13718.0,94.8145,95.0733,94.7349,95.0634,13718.0
2022-10-17 11:50:00,95.51,95.73,95.45,95.69,25247.0,95.0733,95.2923,95.0136,95.2525,25247.0
2022-10-17 11:55:00,95.67,95.97,95.62,95.84,39462.0,95.2326,95.5312,95.1828,95.4018,39462.0
2022-10-17 12:00:00,95.87,96.12,95.81,96.03,30610.0,95.4317,95.6805,95.372,95.5909,30610.0
2022-10-17 12:05:00,96.05,96.19,96.0,96.09,18832.0,95.6109,95.7502,95.5611,95.6507,18832.0
2022-10-17 12:10:00,96.07,96.09,95.62,95.79,25308.0,95.6308,95.6507,95.1828,95.352,25308.0
2022-10-17 12:15:00,95.84,96.03,95.79,95.79,14728.0,95.4018,95.5909,95.352,95.352,14728.0
2022-10-17 12:20:00,95.81,95.98,95.77,95.89,28884.0,95.372,95.5412,95.3321,95.4516,28884.0
2022-10-17 12:25:00,95.9,96.16,95.85,96.09,14179.0,95.4615,95.7204,95.4118,95.6507,14179.0
2022-10-17 12:30:00,96.01,96.19,96.01,96.03,10399.0,95.571,95.7502,95.571,95.5909,10399.0
2022-10-17 12:35:00,96.03,96.1,95.96,96.06,14852.0,95.5909,95.6606,95.5213,95.6208,14852.0
2022-10-17 12:40:00,96.04,96.05,95.54,95.59,10125.0,95.6009,95.6109,95.1032,95.153,10125.0
2022-10-17 12:45:00,95.62,95.66,95.36,95.53,5795.0,95.1828,95.2226,94.924,95.0932,5795.0
2022-10-17 12:50:00,95.52,95.63,95.44,95.6,4551.0,95.0833,95.1928,95.0036,95.1629,4551.0
2022-10-17 12:55:00,95.57,95.59,95.45,95.49,6000.0,95.133,95.153,95.0136,95.0534,6000.0
2022-10-17 13:00:00,95.47,95.48,95.18,95.2,5836.0,95.0335,95.0435,94.7448,94.7647,5836.0
2022-10-17 13:05:00,95.22,95.28,95.15,95.21,6158.0,94.7846,94.8444,94.715,94.7747,6158.0
2022-10-17 13:10:00,95.23,95.29,95.21,95.26,5261.0,94.7946,94.8543,94.7747,94.8245,5261.0
2022-10-17 13:15:00,95.18,95.37,95.07,95.09,7641.0,94.7448,94.934,94.6353,94.6552,7641.0
2022-10-17 13:20:00,95.04,95.4,95.04,95.38,3400.0,94.6055,94.9638,94.6055,94.9439,3400.0
2022-10-17 13:25:00,95.33,95.43,95.25,95.25,6418.0,94.8941,94.9937,94.8145,94.8145,6418.0
2022-10-17 13:30:00,95.28,95.32,95.19,95.29,5371.0,94.8444,94.8842,94.7548,94.8543,5371.0
2022-10-17 13:35:00,95.3,95.39,95.26,95.29,6287.0,94.8643,94.9539,94.8245,94.8543,6287.0
2022-10-17 13:40:00,95.3,95.39,95.26,95.35,2959.0,94.8643,94.9539,94.8245,94.9141,2959.0
2022-10-17 13:45:00,95.32,95.5,95.32,95.49,10149.0,94.8842,95.0634,94.8842,95.0534,10149.0
2022-10-17 13:50:00,95.5,95.56,95.45,95.46,6069.0,95.0634,95.1231,95.0136,95.0236,6069.0
2022-10-17 13:55:00,95.44,95.44,95.29,95.3,5009.0,95.0036,95.0036,94.8543,94.8643,5009.0
2022-10-17 14:00:00,95.29,95.48,95.26,95.47,11176.0,94.8543,95.0435,94.8245,95.0335,11176.0
2022-10-17 14:05:00,95.5,95.57,95.43,95.46,9686.0,95.0634,95.133,94.9937,95.0236,9686.0
2022-10-17 14:10:00,95.45,95.46,95.33,95.36,8511.0,95.0136,95.0236,94.8941,94.924,8511.0
2022-10-17 14:15:00,95.37,95.43,95.32,95.39,4960.0,94.934,94.9937,94.8842,94.9539,4960.0
2022-10-17 14:20:00,95.35,95.37,95.2,95.2,5167.0,94.9141,94.934,94.7647,94.7647,5167.0
2022-10-17 14:25:00,95.2,95.21,95.0,95.19,17171.0,94.7647,94.7747,94.5657,94.7548,17171.0
2022-10-17 14:30:00,95.22,95.22,95.01,95.06,6518.0,94.7846,94.7846,94.5756,94.6254,6518.0
2022-10-17 14:35:00,95.04,95.24,95.03,95.22,4661.0,94.6055,94.8046,94.5955,94.7846,4661.0
2022-10-17 14:40:00,95.22,95.37,95.19,95.37,7627.0,94.7846,94.934,94.7548,94.934,7627.0
2022-10-17 14:45:00,95.38,95.46,95.33,95.39,4954.0,94.9439,95.0236,94.8941,94.9539,4954.0
2022-10-17 14:50:00,95.37,95.41,95.29,95.32,7856.0,94.934,94.9738,94.8543,94.8842,7856.0
2022-10-17 14:55:00,95.3,95.43,95.28,95.31,8503.0,94.8643,94.9937,94.8444,94.8742,8503.0
2022-10-17 15:00:00,95.3,95.38,95.12,95.25,10452.0,94.8643,94.9439,94.6851,94.8145,10452.0
2022-10-17 15:05:00,95.27,95.31,95.16,95.25,7717.0,94.8344,94.8742,94.7249,94.8145,7717.0
2022-10-17 15:10:00,95.27,95.47,95.2,95.47,9677.0,94.8344,95.0335,94.7647,95.0335,9677.0
2022-10-17 15:15:00,95.48,95.5,95.27,95.37,16187.0,95.0435,95.0634,94.8344,94.934,16187.0
2022-10-17 15:20:00,95.39,95.43,95.23,95.39,7743.0,94.9539,94.9937,94.7946,94.9539,7743.0
2022-10-17 15:25:00,95.41,95.46,95.31,95.42,11444.0,94.9738,95.0236,94.8742,94.9837,11444.0
2022-10-17 15:30:00,95.44,95.62,95.4,95.59,27241.0,95.0036,95.1828,94.9638,95.153,27241.0
2022-10-17 15:35:00,95.6,95.62,95.34,95.4,17707.0,95.1629,95.1828,94.9041,94.9638,17707.0
2022-10-17 15:40:00,95.38,95.56,95.28,95.55,21816.0,94.9439,95.1231,94.8444,95.1131,21816.0
2022-10-17 15:45:00,95.56,95.68,95.51,95.56,26436.0,95.1231,95.2425,95.0733,95.1231,26436.0
2022-10-17 15:50:00,95.57,95.79,95.53,95.55,72855.0,95.133,95.352,95.0932,95.1131,72855.0
2022-10-17 15:55:00,95.55,95.55,95.13,95.31,148512.0,95.1131,95.1131,94.6951,94.8742,148512.0
2022-10-18 09:30:00,97.89,99.71,97.89,98.81,84601.0,97.4424,99.2541,97.4424,98.3582,84601.0
2022-10-18 09:35:00,98.8,99.86,98.74,99.06,21810.0,98.3483,99.4034,98.2886,98.6071,21810.0
2022-10-18 09:40:00,98.88,99.16,98.34,99.0,36677.0,98.4279,98.7066,97.8904,98.5474,36677.0
2022-10-18 09:45:00,99.01,99.04,98.25,98.54,7486.0,98.5573,98.5872,97.8008,98.0895,7486.0
2022-10-18 09:50:00,98.58,99.29,98.15,98.41,28539.0,98.1293,98.836,97.7013,97.9601,28539.0
2022-10-18 09:55:00,98.44,98.98,98.4,98.98,11690.0,97.9899,98.5275,97.9501,98.5275,11690.0
2022-10-18 10:00:00,98.99,99.58,98.87,99.58,14874.0,98.5374,99.1247,98.418,99.1247,14874.0
2022-10-18 10:05:00,99.56,99.86,99.33,99.76,39984.0,99.1048,99.4034,98.8759,99.3039,39984.0
2022-10-18 10:10:00,99.79,99.8,99.27,99.31,9715.0,99.3338,99.3437,98.8161,98.8559,9715.0
2022-10-18 10:15:00,99.36,99.42,98.6,98.81,11384.0,98.9057,98.9654,98.1492,98.3582,11384.0
2022-10-18 10:20:00,98.76,98.88,98.53,98.65,10672.0,98.3085,98.4279,98.0795,98.199,10672.0
2022-10-18 10:25:00,98.65,98.79,98.07,98.07,21157.0,98.199,98.3383,97.6216,97.6216,21157.0
2022-10-18 10:30:00,98.14,98.21,97.71,97.99,12556.0,97.6913,97.761,97.2633,97.542,12556.0
2022-10-18 10:35:00,98.05,98.05,97.53,97.82,10213.0,97.6017,97.6017,97.0841,97.3728,10213.0
2022-10-18 10:40:00,97.82,98.27,97.79,98.27,8958.0,97.3728,97.8207,97.3429,97.8207,8958.0
2022-10-18 10:45:00,98.24,98.95,98.1,98.9,20501.0,97.7908,98.4976,97.6515,98.4478,20501.0
2022-10-18 10:50:00,98.88,98.88,98.39,98.54,10749.0,98.4279,98.4279,97.9402,98.0895,10749.0
2022-10-18 10:55:00,98.56,98.56,97.86,98.04,7576.0,98.1094,98.1094,97.4126,97.5918,7576.0
2022-10-18 11:00:00,97.9,98.47,97.66,98.42,13959.0,97.4524,98.0198,97.2135,97.97,13959.0
2022-10-18 11:05:00,98.4,98.48,97.81,97.89,50560.0,97.9501,98.0297,97.3628,97.4424,50560.0
2022-10-18 11:10:00,97.94,98.17,97.52,97.66,12190.0,97.4922,97.7212,97.0741,97.2135,12190.0
2022-10-18 11:15:00,97.59,97.75,97.52,97.58,17763.0,97.1438,97.3031,97.0741,97.1339,17763.0
2022-10-18 11:20:00,97.6,97.77,97.43,97.52,20465.0,97.1538,97.323,96.9845,97.0741,20465.0
2022-10-18 11:25:00,97.46,97.47,96.9,97.04,9581.0,97.0144,97.0244,96.457,96.5963,9581.0
2022-10-18 11:30:00,96.97,97.19,96.86,97.19,12913.0,96.5266,96.7456,96.4171,96.7456,12913.0
2022-10-18 11:35:00,97.17,97.2,96.4,97.12,26440.0,96.7257,96.7556,95.9593,96.676,26440.0
2022-10-18 11:40:00,97.07,97.35,96.94,97.35,18568.0,96.6262,96.9049,96.4968,96.9049,18568.0
2022-10-18 11:45:00,97.36,97.47,97.34,97.43,5096.0,96.9149,97.0244,96.895,96.9845,5096.0
2022-10-18 11:50:00,97.38,97.51,97.29,97.44,3602.0,96.9348,97.0642,96.8452,96.9945,3602.0
2022-10-18 11:55:00,97.4,97.44,97.0,97.36,11843.0,96.9547,96.9945,96.5565,96.9149,11843.0
2022-10-18 12:00:00,97.37,97.39,97.19,97.27,2401.0,96.9248,96.9447,96.7456,96.8253,2401.0
2022-10-18 12:05:00,97.26,97.81,97.13,97.79,12211.0,96.8153,97.3628,96.6859,97.3429,12211.0
2022-10-18 12:10:00,97.81,98.14,97.81,98.03,11262.0,97.3628,97.6913,97.3628,97.5818,11262.0
2022-10-18 12:15:00,98.09,98.17,97.85,97.98,10708.0,97.6415,97.7212,97.4026,97.532,10708.0
2022-10-18 12:20:00,97.91,97.96,97.7,97.7,4456.0,97.4623,97.5121,97.2533,97.2533,4456.0
2022-10-18 12:25:00,97.68,97.74,97.48,97.69,3948.0,97.2334,97.2931,97.0343,97.2434,3948.0
2022-10-18 12:30:00,97.68,97.71,97.59,97.65,1763.0,97.2334,97.2633,97.1438,97.2035,1763.0
2022-10-18 12:35:00,97.63,97.89,97.63,97.89,3382.0,97.1836,97.4424,97.1836,97.4424,3382.0
2022-10-18 12:40:00,97.82,97.96,97.76,97.76,4082.0,97.3728,97.5121,97.313,97.313,4082.0
2022-10-18 12:45:00,97.71,97.71,97.43,97.45,1700.0,97.2633,97.2633,96.9845,97.0045,1700.0
2022-10-18 12:50:00,97.52,97.6,97.47,97.56,4181.0,97.0741,97.1538,97.0244,97.1139,4181.0
2022-10-18 12:55:00,97.52,97.57,97.12,97.13,8091.0,97.0741,97.1239,96.676,96.6859,8091.0
2022-10-18 13:00:00,97.21,97.21,96.73,96.8,8663.0,96.7655,96.7655,96.2877,96.3574,8663.0
2022-10-18 13:05:00,96.8,97.14,96.8,96.94,5025.0,96.3574,96.6959,96.3574,96.4968,5025.0
2022-10-18 13:10:00,96.89,97.25,96.89,97.25,5353.0,96.447,96.8054,96.447,96.8054,5353.0
2022-10-18 13:15:00,97.17,97.28,97.11,97.28,2800.0,96.7257,96.8352,96.666,96.8352,2800.0
2022-10-18 13:20:00,97.21,97.31,97.0,97.16,4275.0,96.7655,96.8651,96.5565,96.7158,4275.0
2022-10-18 13:25:00,97.2,97.56,97.17,97.56,10778.0,96.7556,97.1139,96.7257,97.1139,10778.0
2022-10-18 13:30:00,97.54,97.93,97.51,97.89,13617.0,97.094,97.4823,97.0642,97.4424,13617.0
2022-10-18 13:35:00,97.87,97.89,97.71,97.77,5377.0,97.4225,97.4424,97.2633,97.323,5377.0
2022-10-18 13:40:00,97.77,97.82,97.61,97.65,5184.0,97.323,97.3728,97.1637,97.2035,5184.0
2022-10-18 13:45:00,97.62,97.73,97.44,97.73,4099.0,97.1737,97.2832,96.9945,97.2832,4099.0
2022-10-18 13:50:00,97.78,97.89,97.71,97.83,11813.0,97.3329,97.4424,97.2633,97.3827,11813.0
2022-10-18 13:55:00,97.87,97.94,97.72,97.83,6262.0,97.4225,97.4922,97.2732,97.3827,6262.0
2022-10-18 14:00:00,97.86,97.87,97.56,97.59,9189.0,97.4126,97.4225,97.1139,97.1438,9189.0
2022-10-18 14:05:00,97.53,97.76,97.49,97.62,6337.0,97.0841,97.313,97.0443,97.1737,6337.0
2022-10-18 14:10:00,97.67,97.71,97.6,97.69,2750.0,97.2234,97.2633,97.1538,97.2434,2750.0
2022-10-18 14:15:00,97.6,97.65,97.45,97.45,4672.0,97.1538,97.2035,97.0045,97.0045,4672.0
2022-10-18 14:20:00,97.49,97.81,97.49,97.77,3553.0,97.0443,97.3628,97.0443,97.323,3553.0
2022-10-18 14:25:00,97.78,97.99,97.71,97.91,7060.0,97.3329,97.542,97.2633,97.4623,7060.0
2022-10-18 14:30:00,97.91,97.91,97.67,97.84,3215.0,97.4623,97.4623,97.2234,97.3927,3215.0
2022-10-18 14:35:00,97.79,97.84,97.3,97.44,6615.0,97.3429,97.3927,96.8551,96.9945,6615.0
2022-10-18 14:40:00,97.44,97.45,97.11,97.13,6613.0,96.9945,97.0045,96.666,96.6859,6613.0
2022-10-18 14:45:00,97.16,97.19,96.84,97.01,5868.0,96.7158,96.7456,96.3972,96.5665,5868.0
2022-10-18 14:50:00,96.92,96.97,96.69,96.97,14449.0,96.4769,96.5266,96.2479,96.5266,14449.0
2022-10-18 14:55:00,96.97,97.25,96.95,97.18,6500.0,96.5266,96.8054,96.5067,96.7357,6500.0
2022-10-18 15:00:00,97.22,97.22,96.97,97.13,6835.0,96.7755,96.7755,96.5266,96.6859,6835.0
2022-10-18 15:05:00,97.14,97.39,97.13,97.3,8604.0,96.6959,96.9447,96.6859,96.8551,8604.0
2022-10-18 15:10:00,97.32,97.36,97.18,97.19,4386.0,96.875,96.9149,96.7357,96.7456,4386.0
2022-10-18 15:15:00,97.22,97.24,97.0,97.22,5201.0,96.7755,96.7954,96.5565,96.7755,5201.0
2022-10-18 15:20:00,97.22,97.47,97.15,97.46,6304.0,96.7755,97.0244,96.7058,97.0144,6304.0
2022-10-18 15:25:00,97.44,97.57,97.43,97.52,7138.0,96.9945,97.1239,96.9845,97.0741,7138.0
2022-10-18 15:30:00,97.48,97.85,97.48,97.74,12612.0,97.0343,97.4026,97.0343,97.2931,12612.0
2022-10-18 15:35:00,97.74,97.76,97.54,97.75,11218.0,97.2931,97.313,97.094,97.3031,11218.0
2022-10-18 15:40:00,97.73,97.89,97.62,97.83,19097.0,97.2832,97.4424,97.1737,97.3827,19097.0
2022-10-18 15:45:00,97.82,97.89,97.73,97.84,16098.0,97.3728,97.4424,97.2832,97.3927,16098.0
2022-10-18 15:50:00,97.87,98.01,97.59,97.9,40837.0,97.4225,97.5619,97.1438,97.4524,40837.0
2022-10-18 15:55:00,97.9,98.14,97.8,98.11,98151.0,97.4524,97.6913,97.3529,97.6614,98151.0
2022-10-19 09:30:00,96.71,98.13,96.71,98.13,25220.0,96.2678,97.6813,96.2678,97.6813,25220.0
2022-10-19 09:35:00,98.16,98.67,97.77,98.39,21146.0,97.7112,98.2189,97.323,97.9402,21146.0
2022-10-19 09:40:00,98.14,98.35,96.68,96.99,19369.0,97.6913,97.9003,96.238,96.5466,19369.0
2022-10-19 09:45:00,96.98,97.15,96.55,96.68,23467.0,96.5366,96.7058,96.1086,96.238,23467.0
2022-10-19 09:50:00,96.77,97.57,96.76,96.95,7112.0,96.3276,97.1239,96.3176,96.5067,7112.0
2022-10-19 09:55:00,96.95,97.17,96.03,96.43,9131.0,96.5067,96.7257,95.5909,95.9891,9131.0
2022-10-19 10:00:00,96.34,96.9,96.21,96.82,13146.0,95.8995,96.457,95.7701,96.3773,13146.0
2022-10-19 10:05:00,96.75,97.22,96.75,97.04,5657.0,96.3077,96.7755,96.3077,96.5963,5657.0
2022-10-19 10:10:00,97.14,97.37,96.72,97.37,21221.0,96.6959,96.9248,96.2778,96.9248,21221.0
2022-10-19 10:15:00,97.42,97.72,97.3,97.68,13717.0,96.9746,97.2732,96.8551,97.2334,13717.0
2022-10-19 10:20:00,97.67,98.23,97.63,98.04,13795.0,97.2234,97.7809,97.1836,97.5918,13795.0
2022-10-19 10:25:00,98.04,98.2,97.92,97.96,8093.0,97.5918,97.751,97.4723,97.5121,8093.0
2022-10-19 10:30:00,98.01,98.2,97.6,97.63,12024.0,97.5619,97.751,97.1538,97.1836,12024.0
2022-10-19 10:35:00,97.54,97.59,97.27,97.54,6919.0,97.094,97.1438,96.8253,97.094,6919.0
2022-10-19 10:40:00,97.28,97.34,97.06,97.29,7227.0,96.8352,96.895,96.6162,96.8452,7227.0
2022-10-19 10:45:00,97.29,97.37,96.89,96.89,4625.0,96.8452,96.9248,96.447,96.447,4625.0
2022-10-19 10:50:00,96.96,96.99,96.72,96.84,13739.0,96.5167,96.5466,96.2778,96.3972,13739.0
2022-10-19 10:55:00,96.77,96.88,96.62,96.69,11171.0,96.3276,96.4371,96.1782,96.2479,11171.0
2022-10-19 11:00:00,96.63,96.99,96.53,96.94,9371.0,96.1882,96.5466,96.0887,96.4968,9371.0
2022-10-19 11:05:00,96.97,97.25,96.91,97.09,6074.0,96.5266,96.8054,96.4669,96.6461,6074.0
2022-10-19 11:10:00,97.14,97.41,97.04,97.07,3512.0,96.6959,96.9646,96.5963,96.6262,3512.0
2022-10-19 11:15:00,97.17,97.32,96.89,97.09,5556.0,96.7257,96.875,96.447,96.6461,5556.0
2022-10-19 11:20:00,97.02,97.07,96.83,96.83,3884.0,96.5764,96.6262,96.3873,96.3873,3884.0
2022-10-19 11:25:00,96.85,96.85,96.59,96.77,3444.0,96.4072,96.4072,96.1484,96.3276,3444.0
2022-10-19 11:30:00,96.76,96.89,96.62,96.71,6084.0,96.3176,96.447,96.1782,96.2678,6084.0
2022-10-19 11:35:00,96.64,96.64,96.13,96.54,7734.0,96.1982,96.1982,95.6905,96.0986,7734.0
2022-10-19 11:40:00,96.63,96.63,96.31,96.31,2200.0,96.1882,96.1882,95.8697,95.8697,2200.0
2022-10-19 11:45:00,96.46,96.77,96.46,96.68,4368.0,96.019,96.3276,96.019,96.238,4368.0
2022-10-19 11:50:00,96.66,96.9,96.63,96.86,2638.0,96.2181,96.457,96.1882,96.4171,2638.0
2022-10-19 11:55:00,96.81,96.83,96.67,96.68,5632.0,96.3674,96.3873,96.228,96.238,5632.0
2022-10-19 12:00:00,96.71,96.71,96.29,96.39,9424.0,96.2678,96.2678,95.8498,95.9493,9424.0
2022-10-19 12:05:00,96.33,96.44,96.3,96.44,2265.0,95.8896,95.9991,95.8597,95.9991,2265.0
2022-10-19 12:10:00,96.41,96.5,96.29,96.45,4917.0,95.9692,96.0588,95.8498,96.009,4917.0
2022-10-19 12:15:00,96.44,96.51,96.38,96.51,2200.0,95.9991,96.0688,95.9393,96.0688,2200.0
2022-10-19 12:20:00,96.62,96.62,96.35,96.35,4979.0,96.1782,96.1782,95.9095,95.9095,4979.0
2022-10-19 12:25:00,96.31,96.34,96.15,96.25,6702.0,95.8697,95.8995,95.7104,95.8099,6702.0
2022-10-19 12:30:00,96.2,96.6,96.2,96.46,3976.0,95.7602,96.1583,95.7602,96.019,3976.0
2022-10-19 12:35:00,96.44,96.48,96.28,96.31,2576.0,95.9991,96.0389,95.8398,95.8697,2576.0
2022-10-19 12:40:00,96.25,96.3,95.83,95.83,8093.0,95.8099,95.8597,95.3919,95.3919,8093.0
2022-10-19 12:45:00,95.67,95.78,95.48,95.77,105129.0,95.2326,95.3421,95.0435,95.3321,105129.0
2022-10-19 12:50:00,95.82,95.97,95.77,95.97,4476.0,95.3819,95.5312,95.3321,95.5312,4476.0
2022-10-19 12:55:00,95.97,96.07,95.79,95.97,4743.0,95.5312,95.6308,95.352,95.5312,4743.0
2022-10-19 13:00:00,95.99,96.03,95.43,95.43,5401.0,95.5511,95.5909,94.9937,94.9937,5401.0
2022-10-19 13:05:00,95.51,95.66,95.42,95.61,13149.0,95.0733,95.2226,94.9837,95.1729,13149.0
2022-10-19 13:10:00,95.57,95.69,95.32,95.39,7735.0,95.133,95.2525,94.8842,94.9539,7735.0
2022-10-19 13:15:00,95.36,95.63,95.34,95.61,7393.0,94.924,95.1928,94.9041,95.1729,7393.0
2022-10-19 13:20:00,95.63,95.78,95.58,95.78,7762.0,95.1928,95.3421,95.143,95.3421,7762.0
2022-10-19 13:25:00,95.72,95.82,95.5,95.52,4937.0,95.2824,95.3819,95.0634,95.0833,4937.0
2022-10-19 13:30:00,95.49,95.7,95.47,95.7,5028.0,95.0534,95.2625,95.0335,95.2625,5028.0
2022-10-19 13:35:00,95.69,95.74,95.24,95.24,10149.0,95.2525,95.3023,94.8046,94.8046,10149.0
2022-10-19 13:40:00,95.3,95.41,95.17,95.37,4856.0,94.8643,94.9738,94.7349,94.934,4856.0
2022-10-19 13:45:00,95.45,95.59,95.29,95.45,40446.0,95.0136,95.153,94.8543,95.0136,40446.0
2022-10-19 13:50:00,95.48,95.54,95.34,95.44,32137.0,95.0435,95.1032,94.9041,95.0036,32137.0
2022-10-19 13:55:00,95.51,95.53,95.28,95.49,9932.0,95.0733,95.0932,94.8444,95.0534,9932.0
2022-10-19 14:00:00,95.46,95.75,95.34,95.68,22952.0,95.0236,95.3122,94.9041,95.2425,22952.0
2022-10-19 14:05:00,95.61,95.97,95.59,95.91,6102.0,95.1729,95.5312,95.153,95.4715,6102.0
2022-10-19 14:10:00,95.84,96.04,95.78,95.93,5205.0,95.4018,95.6009,95.3421,95.4914,5205.0
2022-10-19 14:15:00,95.95,96.14,95.92,96.01,15064.0,95.5113,95.7004,95.4814,95.571,15064.0
2022-10-19 14:20:00,95.93,95.93,95.72,95.88,10652.0,95.4914,95.4914,95.2824,95.4416,10652.0
2022-10-19 14:25:00,95.91,95.97,95.85,95.97,2583.0,95.4715,95.5312,95.4118,95.5312,2583.0
2022-10-19 14:30:00,95.98,96.05,95.82,95.9,5950.0,95.5412,95.6109,95.3819,95.4615,5950.0
2022-10-19 14:35:00,95.94,95.98,95.78,95.82,3400.0,95.5014,95.5412,95.3421,95.3819,3400.0
2022-10-19 14:40:00,95.85,95.94,95.74,95.74,7579.0,95.4118,95.5014,95.3023,95.3023,7579.0
2022-10-19 14:45:00,95.73,95.79,95.51,95.6,7621.0,95.2923,95.352,95.0733,95.1629,7621.0
2022-10-19 14:50:00,95.54,95.59,95.5,95.53,7421.0,95.1032,95.153,95.0634,95.0932,7421.0
2022-10-19 14:55:00,95.55,95.55,95.43,95.44,8030.0,95.1131,95.1131,94.9937,95.0036,8030.0
2022-10-19 15:00:00,95.41,95.71,95.35,95.48,6887.0,94.9738,95.2724,94.9141,95.0435,6887.0
2022-10-19 15:05:00,95.53,95.65,95.43,95.65,6566.0,95.0932,95.2127,94.9937,95.2127,6566.0
2022-10-19 15:10:00,95.75,95.91,95.67,95.8,9144.0,95.3122,95.4715,95.2326,95.362,9144.0
2022-10-19 15:15:00,95.78,96.14,95.77,96.08,10269.0,95.3421,95.7004,95.3321,95.6407,10269.0
2022-10-19 15:20:00,96.06,96.09,95.94,96.04,16896.0,95.6208,95.6507,95.5014,95.6009,16896.0
2022-10-19 15:25:00,95.99,96.03,95.79,95.83,11890.0,95.5511,95.5909,95.352,95.3919,11890.0
2022-10-19 15:30:00,95.85,95.91,95.67,95.72,15073.0,95.4118,95.4715,95.2326,95.2824,15073.0
2022-10-19 15:35:00,95.72,95.92,95.63,95.91,15514.0,95.2824,95.4814,95.1928,95.4715,15514.0
2022-10-19 15:40:00,95.89,96.09,95.83,95.84,18409.0,95.4516,95.6507,95.3919,95.4018,18409.0
2022-10-19 15:45:00,95.86,95.98,95.68,95.95,28588.0,95.4217,95.5412,95.2425,95.5113,28588.0
2022-10-19 15:50:00,95.93,96.05,95.78,96.03,40296.0,95.4914,95.6109,95.3421,95.5909,40296.0
2022-10-19 15:55:00,96.02,96.16,95.92,96.15,73323.0,95.581,95.7204,95.4814,95.7104,73323.0
2022-10-20 09:30:00,95.99,96.49,95.76,96.17,82121.0,95.5511,96.0488,95.3222,95.7303,82121.0
2022-10-20 09:35:00,96.03,96.04,94.59,94.59,32768.0,95.5909,95.6009,94.1575,94.1575,32768.0
2022-10-20 09:40:00,94.53,95.65,94.22,95.57,111834.0,94.0978,95.2127,93.7892,95.133,111834.0
2022-10-20 09:45:00,95.62,96.31,95.13,95.49,44296.0,95.1828,95.8697,94.6951,95.0534,44296.0
2022-10-20 09:50:00,95.42,95.92,95.26,95.34,28907.0,94.9837,95.4814,94.8245,94.9041,28907.0
2022-10-20 09:55:00,95.34,96.1,95.31,95.69,16662.0,94.9041,95.6606,94.8742,95.2525,16662.0
2022-10-20 10:00:00,95.69,96.97,95.51,96.73,34004.0,95.2525,96.5266,95.0733,96.2877,34004.0
2022-10-20 10:05:00,96.79,97.05,96.52,96.96,24354.0,96.3475,96.6063,96.0787,96.5167,24354.0
2022-10-20 10:10:00,96.96,97.26,96.89,97.17,24122.0,96.5167,96.8153,96.447,96.7257,24122.0
2022-10-20 10:15:00,97.18,97.41,96.93,97.35,26911.0,96.7357,96.9646,96.4868,96.9049,26911.0
2022-10-20 10:20:00,97.47,97.63,97.21,97.36,9984.0,97.0244,97.1836,96.7655,96.9149,9984.0
2022-10-20 10:25:00,97.29,97.54,97.11,97.33,9085.0,96.8452,97.094,96.666,96.885,9085.0
2022-10-20 10:30:00,97.43,97.51,96.68,96.73,11684.0,96.9845,97.0642,96.238,96.2877,11684.0
2022-10-20 10:35:00,96.66,97.0,96.62,96.86,10388.0,96.2181,96.5565,96.1782,96.4171,10388.0
2022-10-20 10:40:00,96.9,96.95,96.56,96.74,15419.0,96.457,96.5067,96.1185,96.2977,15419.0
2022-10-20 10:45:00,96.87,97.16,96.84,97.13,13530.0,96.4271,96.7158,96.3972,96.6859,13530.0
2022-10-20 10:50:00,97.07,97.26,96.78,96.86,18812.0,96.6262,96.8153,96.3375,96.4171,18812.0
2022-10-20 10:55:00,96.88,97.22,96.86,97.03,15265.0,96.4371,96.7755,96.4171,96.5864,15265.0
2022-10-20 11:00:00,97.03,97.24,96.35,96.35,18436.0,96.5864,96.7954,95.9095,95.9095,18436.0
2022-10-20 11:05:00,96.43,96.72,96.29,96.48,11926.0,95.9891,96.2778,95.8498,96.0389,11926.0
2022-10-20 11:10:00,96.49,97.06,96.49,96.91,33241.0,96.0488,96.6162,96.0488,96.4669,33241.0
2022-10-20 11:15:00,96.83,96.83,96.26,96.5,16958.0,96.3873,96.3873,95.8199,96.0588,16958.0
2022-10-20 11:20:00,96.53,96.6,96.3,96.47,12760.0,96.0887,96.1583,95.8597,96.0289,12760.0
2022-10-20 11:25:00,96.54,96.63,95.89,96.12,11943.0,96.0986,96.1882,95.4516,95.6805,11943.0
2022-10-20 11:30:00,96.15,96.38,96.11,96.19,10440.0,95.7104,95.9393,95.6706,95.7502,10440.0
2022-10-20 11:35:00,96.14,96.58,96.14,96.46,10865.0,95.7004,96.1384,95.7004,96.019,10865.0
2022-10-20 11:40:00,96.45,96.7,96.44,96.55,11292.0,96.009,96.2579,95.9991,96.1086,11292.0
2022-10-20 11:45:00,96.6,96.79,96.28,96.79,14430.0,96.1583,96.3475,95.8398,96.3475,14430.0
2022-10-20 11:50:00,96.79,96.85,96.61,96.64,37834.0,96.3475,96.4072,96.1683,96.1982,37834.0
2022-10-20 11:55:00,96.61,96.75,96.0,96.0,14758.0,96.1683,96.3077,95.5611,95.5611,14758.0
2022-10-20 12:00:00,96.08,96.17,95.54,95.69,12184.0,95.6407,95.7303,95.1032,95.2525,12184.0
2022-10-20 12:05:00,95.64,95.76,95.26,95.49,15352.0,95.2027,95.3222,94.8245,95.0534,15352.0
2022-10-20 12:10:00,95.39,95.48,95.27,95.44,8189.0,94.9539,95.0435,94.8344,95.0036,8189.0
2022-10-20 12:15:00,95.47,95.66,95.43,95.52,8601.0,95.0335,95.2226,94.9937,95.0833,8601.0
2022-10-20 12:20:00,95.45,95.45,95.01,95.18,17884.0,95.0136,95.0136,94.5756,94.7448,17884.0
2022-10-20 12:25:00,95.15,95.18,94.91,95.07,11812.0,94.715,94.7448,94.4761,94.6353,11812.0
2022-10-20 12:30:00,95.04,95.26,94.94,94.94,13582.0,94.6055,94.8245,94.5059,94.5059,13582.0
2022-10-20 12:35:00,95.04,95.08,94.89,95.0,8541.0,94.6055,94.6453,94.4562,94.5657,8541.0
2022-10-20 12:40:00,94.96,95.24,94.94,95.06,8278.0,94.5258,94.8046,94.5059,94.6254,8278.0
2022-10-20 12:45:00,95.02,95.05,94.47,94.57,19563.0,94.5856,94.6154,94.0381,94.1376,19563.0
2022-10-20 12:50:00,94.64,94.77,94.44,94.54,6969.0,94.2073,94.3367,94.0082,94.1078,6969.0
2022-10-20 12:55:00,94.55,94.69,94.31,94.54,10444.0,94.1177,94.2571,93.8788,94.1078,10444.0
2022-10-20 13:00:00,94.58,94.71,94.35,94.59,9046.0,94.1476,94.277,93.9186,94.1575,9046.0
2022-10-20 13:05:00,94.6,94.6,93.85,93.94,14465.0,94.1675,94.1675,93.4209,93.5105,14465.0
2022-10-20 13:10:00,93.95,94.35,93.94,94.12,10845.0,93.5205,93.9186,93.5105,93.6897,10845.0
2022-10-20 13:15:00,94.15,94.15,93.91,94.06,13572.0,93.7195,93.7195,93.4806,93.63,13572.0
2022-10-20 13:20:00,93.98,94.36,93.83,94.16,20552.0,93.5503,93.9286,93.401,93.7295,20552.0
2022-10-20 13:25:00,94.17,94.33,94.12,94.27,14434.0,93.7394,93.8987,93.6897,93.839,14434.0
2022-10-20 13:30:00,94.31,94.38,94.03,94.26,8177.0,93.8788,93.9485,93.6001,93.829,8177.0
2022-10-20 13:35:00,94.22,94.35,94.19,94.26,8023.0,93.7892,93.9186,93.7594,93.829,8023.0
2022-10-20 13:40:00,94.18,94.38,94.1,94.21,21421.0,93.7494,93.9485,93.6698,93.7793,21421.0
2022-10-20 13:45:00,94.24,94.28,94.0,94.0,7776.0,93.8091,93.8489,93.5702,93.5702,7776.0
2022-10-20 13:50:00,93.92,93.92,93.69,93.84,25607.0,93.4906,93.4906,93.2616,93.411,25607.0
2022-10-20 13:55:00,93.87,93.89,93.74,93.77,17497.0,93.4408,93.4607,93.3114,93.3413,17497.0
2022-10-20 14:00:00,93.8,93.95,93.73,93.79,19153.0,93.3711,93.5205,93.3015,93.3612,19153.0
2022-10-20 14:05:00,93.79,93.84,93.55,93.62,14845.0,93.3612,93.411,93.1223,93.192,14845.0
2022-10-20 14:10:00,93.69,93.74,93.54,93.65,8648.0,93.2616,93.3114,93.1123,93.2218,8648.0
2022-10-20 14:15:00,93.64,93.8,93.64,93.71,8526.0,93.2119,93.3711,93.2119,93.2816,8526.0
2022-10-20 14:20:00,93.72,93.72,93.34,93.38,15643.0,93.2915,93.2915,92.9132,92.9531,15643.0
2022-10-20 14:25:00,93.4,93.46,93.2,93.38,21599.0,92.973,93.0327,92.7739,92.9531,21599.0
2022-10-20 14:30:00,93.32,93.55,93.26,93.55,16505.0,92.8933,93.1223,92.8336,93.1223,16505.0
2022-10-20 14:35:00,93.56,93.6,93.37,93.42,18080.0,93.1322,93.1721,92.9431,92.9929,18080.0
2022-10-20 14:40:00,93.43,93.43,93.05,93.06,21697.0,93.0028,93.0028,92.6246,92.6345,21697.0
2022-10-20 14:45:00,93.06,93.23,93.02,93.02,17827.0,92.6345,92.8037,92.5947,92.5947,17827.0
2022-10-20 14:50:00,93.02,93.3,92.92,93.3,37270.0,92.5947,92.8734,92.4952,92.8734,37270.0
2022-10-20 14:55:00,93.31,93.82,93.31,93.65,24756.0,92.8834,93.391,92.8834,93.2218,24756.0
2022-10-20 15:00:00,93.65,93.76,93.49,93.49,13276.0,93.2218,93.3313,93.0626,93.0626,13276.0
2022-10-20 15:05:00,93.48,93.81,93.43,93.72,9224.0,93.0526,93.3811,93.0028,93.2915,9224.0
2022-10-20 15:10:00,93.73,93.77,93.54,93.72,8118.0,93.3015,93.3413,93.1123,93.2915,8118.0
2022-10-20 15:15:00,93.7,93.71,93.47,93.47,10860.0,93.2716,93.2816,93.0426,93.0426,10860.0
2022-10-20 15:20:00,93.49,93.5,93.22,93.38,19476.0,93.0626,93.0725,92.7938,92.9531,19476.0
2022-10-20 15:25:00,93.36,93.36,93.12,93.23,20621.0,92.9332,92.9332,92.6942,92.8037,20621.0
2022-10-20 15:30:00,93.25,93.25,93.05,93.13,29887.0,92.8237,92.8237,92.6246,92.7042,29887.0
2022-10-20 15:35:00,93.15,93.44,93.01,93.06,42281.0,92.7241,93.0128,92.5848,92.6345,42281.0
2022-10-20 15:40:00,93.05,93.15,92.92,93.11,42674.0,92.6246,92.7241,92.4952,92.6843,42674.0
2022-10-20 15:45:00,93.1,93.25,92.98,93.09,45861.0,92.6743,92.8237,92.5549,92.6644,45861.0
2022-10-20 15:50:00,93.08,93.52,93.08,93.42,70020.0,92.6544,93.0924,92.6544,92.9929,70020.0
2022-10-20 15:55:00,93.4,93.46,93.09,93.15,177981.0,92.973,93.0327,92.6644,92.7241,177981.0
2022-10-21 09:30:00,92.29,92.58,91.36,91.97,75417.0,91.868,92.1567,90.9423,91.5495,75417.0
2022-10-21 09:35:00,91.85,93.81,91.75,93.35,24579.0,91.4301,93.3811,91.3305,92.9232,24579.0
2022-10-21 09:40:00,93.54,93.55,92.68,93.26,16845.0,93.1123,93.1223,92.2563,92.8336,16845.0
2022-10-21 09:45:00,93.16,93.99,93.07,93.68,23194.0,92.7341,93.5603,92.6445,93.2517,23194.0
2022-10-21 09:50:00,93.75,94.17,93.14,94.17,17497.0,93.3214,93.7394,92.7142,93.7394,17497.0
2022-10-21 09:55:00,94.08,94.69,94.02,94.13,53781.0,93.6499,94.2571,93.5901,93.6996,53781.0
2022-10-21 10:00:00,94.2,94.94,94.16,94.94,36873.0,93.7693,94.5059,93.7295,94.5059,36873.0
2022-10-21 10:05:00,94.88,95.7,94.81,95.47,8950.0,94.4462,95.2625,94.3765,95.0335,8950.0
2022-10-21 10:10:00,95.38,95.8,95.31,95.8,8876.0,94.9439,95.362,94.8742,95.362,8876.0
2022-10-21 10:15:00,95.81,95.84,95.28,95.6,12799.0,95.372,95.4018,94.8444,95.1629,12799.0
2022-10-21 10:20:00,95.6,95.6,94.58,94.64,16579.0,95.1629,95.1629,94.1476,94.2073,16579.0
2022-10-21 10:25:00,94.6,94.6,94.06,94.18,12099.0,94.1675,94.1675,93.63,93.7494,12099.0
2022-10-21 10:30:00,94.18,94.5,93.88,94.0,16370.0,93.7494,94.0679,93.4508,93.5702,16370.0
2022-10-21 10:35:00,94.01,94.01,93.37,93.43,35133.0,93.5802,93.5802,92.9431,93.0028,35133.0
2022-10-21 10:40:00,93.41,93.64,93.24,93.48,22196.0,92.9829,93.2119,92.8137,93.0526,22196.0
2022-10-21 10:45:00,93.46,93.93,93.46,93.89,16475.0,93.0327,93.5005,93.0327,93.4607,16475.0
2022-10-21 10:50:00,93.82,94.23,93.82,94.06,10668.0,93.391,93.7992,93.391,93.63,10668.0
2022-10-21 10:55:00,94.06,94.16,93.41,93.6,11850.0,93.63,93.7295,92.9829,93.1721,11850.0
2022-10-21 11:00:00,93.58,93.81,93.41,93.71,12802.0,93.1521,93.3811,92.9829,93.2816,12802.0
2022-10-21 11:05:00,93.77,93.99,93.65,93.98,9555.0,93.3413,93.5603,93.2218,93.5503,9555.0
2022-10-21 11:10:00,94.04,94.34,94.02,94.15,18297.0,93.61,93.9087,93.5901,93.7195,18297.0
2022-10-21 11:15:00,94.07,94.26,94.06,94.07,5538.0,93.6399,93.829,93.63,93.6399,5538.0
2022-10-21 11:20:00,94.07,94.49,93.89,94.18,18995.0,93.6399,94.058,93.4607,93.7494,18995.0
2022-10-21 11:25:00,94.15,94.69,94.15,94.24,21956.0,93.7195,94.2571,93.7195,93.8091,21956.0
2022-10-21 11:30:00,94.24,94.67,94.24,94.56,8850.0,93.8091,94.2372,93.8091,94.1277,8850.0
2022-10-21 11:35:00,94.49,94.53,94.14,94.22,6502.0,94.058,94.0978,93.7096,93.7892,6502.0
2022-10-21 11:40:00,94.24,94.71,94.24,94.59,11428.0,93.8091,94.277,93.8091,94.1575,11428.0
2022-10-21 11:45:00,94.59,94.72,94.41,94.63,13574.0,94.1575,94.2869,93.9784,94.1973,13574.0
2022-10-21 11:50:00,94.64,94.79,94.52,94.75,8891.0,94.2073,94.3566,94.0878,94.3168,8891.0
2022-10-21 11:55:00,94.69,95.11,94.68,95.03,13977.0,94.2571,94.6752,94.2471,94.5955,13977.0
2022-10-21 12:00:00,95.09,95.46,95.09,95.38,7555.0,94.6552,95.0236,94.6552,94.9439,7555.0
2022-10-21 12:05:00,95.31,95.45,95.22,95.36,12529.0,94.8742,95.0136,94.7846,94.924,12529.0
2022-10-21 12:10:00,95.37,95.57,95.17,95.56,8336.0,94.934,95.133,94.7349,95.1231,8336.0
2022-10-21 12:15:00,95.53,95.53,95.11,95.16,7601.0,95.0932,95.0932,94.6752,94.7249,7601.0
2022-10-21 12:20:00,95.12,95.46,94.99,95.46,8334.0,94.6851,95.0236,94.5557,95.0236,8334.0
2022-10-21 12:25:00,95.41,95.41,94.96,94.99,7049.0,94.9738,94.9738,94.5258,94.5557,7049.0
2022-10-21 12:30:00,94.95,95.28,94.84,95.16,4178.0,94.5159,94.8444,94.4064,94.7249,4178.0
2022-10-21 12:35:00,95.22,95.41,94.81,94.82,7548.0,94.7846,94.9738,94.3765,94.3865,7548.0
2022-10-21 12:40:00,94.84,95.19,94.84,95.12,7776.0,94.4064,94.7548,94.4064,94.6851,7776.0
2022-10-21 12:45:00,95.18,95.49,95.13,95.4,12258.0,94.7448,95.0534,94.6951,94.9638,12258.0
2022-10-21 12:50:00,95.44,95.64,95.43,95.59,6113.0,95.0036,95.2027,94.9937,95.153,6113.0
2022-10-21 12:55:00,95.63,95.63,95.31,95.38,6041.0,95.1928,95.1928,94.8742,94.9439,6041.0
2022-10-21 13:00:00,95.43,95.57,95.39,95.57,6774.0,94.9937,95.133,94.9539,95.133,6774.0
2022-10-21 13:05:00,95.56,95.65,95.42,95.42,6971.0,95.1231,95.2127,94.9837,94.9837,6971.0
2022-10-21 13:10:00,95.42,95.42,95.22,95.22,4533.0,94.9837,94.9837,94.7846,94.7846,4533.0
2022-10-21 13:15:00,95.26,95.33,95.12,95.25,7020.0,94.8245,94.8941,94.6851,94.8145,7020.0
2022-10-21 13:20:00,95.26,95.32,94.99,95.06,5539.0,94.8245,94.8842,94.5557,94.6254,5539.0
2022-10-21 13:25:00,95.13,95.52,95.11,95.43,12310.0,94.6951,95.0833,94.6752,94.9937,12310.0
2022-10-21 13:30:00,95.45,95.72,95.45,95.66,11404.0,95.0136,95.2824,95.0136,95.2226,11404.0
2022-10-21 13:35:00,95.62,95.74,95.54,95.73,9345.0,95.1828,95.3023,95.1032,95.2923,9345.0
2022-10-21 13:40:00,95.76,95.92,95.76,95.83,8952.0,95.3222,95.4814,95.3222,95.3919,8952.0
2022-10-21 13:45:00,95.84,96.01,95.81,95.93,7532.0,95.4018,95.571,95.372,95.4914,7532.0
2022-10-21 13:50:00,95.93,96.1,95.87,95.93,12735.0,95.4914,95.6606,95.4317,95.4914,12735.0
2022-10-21 13:55:00,95.91,96.01,95.81,96.01,10978.0,95.4715,95.571,95.372,95.571,10978.0
2022-10-21 14:00:00,96.05,96.15,96.01,96.11,8574.0,95.6109,95.7104,95.571,95.6706,8574.0
2022-10-21 14:05:00,96.1,96.13,96.0,96.08,10367.0,95.6606,95.6905,95.5611,95.6407,10367.0
2022-10-21 14:10:00,96.12,96.21,95.95,95.98,6705.0,95.6805,95.7701,95.5113,95.5412,6705.0
2022-10-21 14:15:00,95.99,96.18,95.87,95.88,18727.0,95.5511,95.7403,95.4317,95.4416,18727.0
2022-10-21 14:20:00,95.92,96.15,95.88,96.12,17665.0,95.4814,95.7104,95.4416,95.6805,17665.0
2022-10-21 14:25:00,96.1,96.24,96.03,96.23,14362.0,95.6606,95.8,95.5909,95.79,14362.0
2022-10-21 14:30:00,96.25,96.53,96.25,96.48,13858.0,95.8099,96.0887,95.8099,96.0389,13858.0
2022-10-21 14:35:00,96.48,96.72,96.41,96.69,22221.0,96.0389,96.2778,95.9692,96.2479,22221.0
2022-10-21 14:40:00,96.68,96.81,96.61,96.67,26688.0,96.238,96.3674,96.1683,96.228,26688.0
2022-10-21 14:45:00,96.65,96.73,96.5,96.62,24039.0,96.2081,96.2877,96.0588,96.1782,24039.0
2022-10-21 14:50:00,96.63,96.66,96.33,96.36,26915.0,96.1882,96.2181,95.8896,95.9194,26915.0
2022-10-21 14:55:00,96.37,96.63,96.36,96.59,21806.0,95.9294,96.1882,95.9194,96.1484,21806.0
2022-10-21 15:00:00,96.58,96.85,96.46,96.83,27628.0,96.1384,96.4072,96.019,96.3873,27628.0
2022-10-21 15:05:00,96.83,96.85,96.63,96.83,16691.0,96.3873,96.4072,96.1882,96.3873,16691.0
2022-10-21 15:10:00,96.83,96.91,96.62,96.89,28120.0,96.3873,96.4669,96.1782,96.447,28120.0
2022-10-21 15:15:00,96.91,96.91,96.63,96.83,29855.0,96.4669,96.4669,96.1882,96.3873,29855.0
2022-10-21 15:20:00,96.85,97.02,96.74,96.96,28008.0,96.4072,96.5764,96.2977,96.5167,28008.0
2022-10-21 15:25:00,96.97,97.14,96.89,97.1,38630.0,96.5266,96.6959,96.447,96.6561,38630.0
2022-10-21 15:30:00,97.11,97.38,97.06,97.33,30386.0,96.666,96.9348,96.6162,96.885,30386.0
2022-10-21 15:35:00,97.3,97.47,97.29,97.43,33353.0,96.8551,97.0244,96.8452,96.9845,33353.0
2022-10-21 15:40:00,97.44,97.47,97.19,97.21,44711.0,96.9945,97.0244,96.7456,96.7655,44711.0
2022-10-21 15:45:00,97.21,97.39,97.12,97.38,48788.0,96.7655,96.9447,96.676,96.9348,48788.0
2022-10-21 15:50:00,97.41,97.76,97.36,97.55,73958.0,96.9646,97.313,96.9149,97.104,73958.0
2022-10-21 15:55:00,97.53,97.55,97.21,97.24,192692.0,97.0841,97.104,96.7655,96.7954,192692.0
2022-10-24 09:30:00,96.78,97.54,96.41,97.54,44052.0,96.3375,97.094,95.9692,97.094,44052.0
2022-10-24 09:35:00,97.25,97.31,96.44,96.92,16350.0,96.8054,96.8651,95.9991,96.4769,16350.0
2022-10-24 09:40:00,96.65,96.66,95.44,95.59,34885.0,96.2081,96.2181,95.0036,95.153,34885.0
2022-10-24 09:45:00,95.68,96.46,95.62,95.66,21431.0,95.2425,96.019,95.1828,95.2226,21431.0
2022-10-24 09:50:00,95.75,96.47,95.53,96.44,21745.0,95.3122,96.0289,95.0932,95.9991,21745.0
2022-10-24 09:55:00,96.39,96.54,95.77,95.77,18750.0,95.9493,96.0986,95.3321,95.3321,18750.0
2022-10-24 10:00:00,95.64,95.7,94.22,94.22,24111.0,95.2027,95.2625,93.7892,93.7892,24111.0
2022-10-24 10:05:00,94.33,94.62,93.82,94.01,16681.0,93.8987,94.1874,93.391,93.5802,16681.0
2022-10-24 10:10:00,94.04,94.52,93.84,94.41,8637.0,93.61,94.0878,93.411,93.9784,8637.0
2022-10-24 10:15:00,94.27,94.27,93.79,93.98,8768.0,93.839,93.839,93.3612,93.5503,8768.0
2022-10-24 10:20:00,94.07,94.09,93.26,93.51,14941.0,93.6399,93.6598,92.8336,93.0825,14941.0
2022-10-24 10:25:00,93.44,93.7,93.28,93.62,10590.0,93.0128,93.2716,92.8535,93.192,10590.0
2022-10-24 10:30:00,93.58,94.47,93.4,94.38,16779.0,93.1521,94.0381,92.973,93.9485,16779.0
2022-10-24 10:35:00,94.4,94.94,94.39,94.94,36806.0,93.9684,94.5059,93.9584,94.5059,36806.0
2022-10-24 10:40:00,94.78,94.86,94.45,94.57,30651.0,94.3467,94.4263,94.0182,94.1376,30651.0
2022-10-24 10:45:00,94.53,94.56,94.22,94.24,20047.0,94.0978,94.1277,93.7892,93.8091,20047.0
2022-10-24 10:50:00,94.18,95.06,94.17,94.87,6819.0,93.7494,94.6254,93.7394,94.4362,6819.0
2022-10-24 10:55:00,94.86,95.07,94.72,94.91,6589.0,94.4263,94.6353,94.2869,94.4761,6589.0
2022-10-24 11:00:00,94.92,95.38,94.78,95.12,26636.0,94.486,94.9439,94.3467,94.6851,26636.0
2022-10-24 11:05:00,95.07,95.33,94.57,94.71,6451.0,94.6353,94.8941,94.1376,94.277,6451.0
2022-10-24 11:10:00,94.63,94.95,94.63,94.95,6771.0,94.1973,94.5159,94.1973,94.5159,6771.0
2022-10-24 11:15:00,94.9,95.24,94.5,94.8,24506.0,94.4661,94.8046,94.0679,94.3666,24506.0
2022-10-24 11:20:00,94.84,95.25,94.84,95.25,5084.0,94.4064,94.8145,94.4064,94.8145,5084.0
2022-10-24 11:25:00,95.18,95.56,95.07,95.5,5841.0,94.7448,95.1231,94.6353,95.0634,5841.0
2022-10-24 11:30:00,95.45,95.51,95.24,95.31,8265.0,95.0136,95.0733,94.8046,94.8742,8265.0
2022-10-24 11:35:00,95.25,95.6,95.25,95.52,6805.0,94.8145,95.1629,94.8145,95.0833,6805.0
2022-10-24 11:40:00,95.48,95.6,95.34,95.52,5308.0,95.0435,95.1629,94.9041,95.0833,5308.0
2022-10-24 11:45:00,95.49,95.59,95.14,95.59,8638.0,95.0534,95.153,94.705,95.153,8638.0
2022-10-24 11:50:00,95.61,96.15,95.52,96.04,13936.0,95.1729,95.7104,95.0833,95.6009,13936.0
2022-10-24 11:55:00,96.05,96.28,96.0,96.13,13679.0,95.6109,95.8398,95.5611,95.6905,13679.0
2022-10-24 12:00:00,96.11,96.23,95.73,95.74,11099.0,95.6706,95.79,95.2923,95.3023,11099.0
2022-10-24 12:05:00,95.8,95.94,95.71,95.86,12359.0,95.362,95.5014,95.2724,95.4217,12359.0
2022-10-24 12:10:00,95.89,96.24,95.85,96.23,7806.0,95.4516,95.8,95.4118,95.79,7806.0
2022-10-24 12:15:00,96.19,96.54,96.13,96.54,12659.0,95.7502,96.0986,95.6905,96.0986,12659.0
2022-10-24 12:20:00,96.54,96.55,96.19,96.28,6477.0,96.0986,96.1086,95.7502,95.8398,6477.0
2022-10-24 12:25:00,96.22,96.32,96.02,96.16,5834.0,95.7801,95.8796,95.581,95.7204,5834.0
2022-10-24 12:30:00,96.13,96.21,95.86,96.01,9634.0,95.6905,95.7701,95.4217,95.571,9634.0
2022-10-24 12:35:00,95.98,96.0,95.87,95.92,6738.0,95.5412,95.5611,95.4317,95.4814,6738.0
2022-10-24 12:40:00,95.87,96.28,95.8,96.27,4525.0,95.4317,95.8398,95.362,95.8298,4525.0
2022-10-24 12:45:00,96.22,96.34,96.16,96.3,8234.0,95.7801,95.8995,95.7204,95.8597,8234.0
2022-10-24 12:50:00,96.31,96.4,96.28,96.34,3046.0,95.8697,95.9593,95.8398,95.8995,3046.0
2022-10-24 12:55:00,96.32,96.33,96.1,96.1,2930.0,95.8796,95.8896,95.6606,95.6606,2930.0
2022-10-24 13:00:00,96.09,96.11,95.88,96.11,6753.0,95.6507,95.6706,95.4416,95.6706,6753.0
2022-10-24 13:05:00,96.17,96.33,96.04,96.17,6134.0,95.7303,95.8896,95.6009,95.7303,6134.0
2022-10-24 13:10:00,96.2,96.23,96.07,96.18,7327.0,95.7602,95.79,95.6308,95.7403,7327.0
2022-10-24 13:15:00,96.16,96.19,96.0,96.04,3679.0,95.7204,95.7502,95.5611,95.6009,3679.0
2022-10-24 13:20:00,96.0,96.0,95.69,95.77,4976.0,95.5611,95.5611,95.2525,95.3321,4976.0
2022-10-24 13:25:00,95.79,95.9,95.66,95.71,7521.0,95.352,95.4615,95.2226,95.2724,7521.0
2022-10-24 13:30:00,95.65,95.72,95.46,95.55,6932.0,95.2127,95.2824,95.0236,95.1131,6932.0
2022-10-24 13:35:00,95.59,95.61,95.49,95.58,7840.0,95.153,95.1729,95.0534,95.143,7840.0
2022-10-24 13:40:00,95.59,95.63,95.48,95.59,11885.0,95.153,95.1928,95.0435,95.153,11885.0
2022-10-24 13:45:00,95.61,95.64,95.25,95.36,5943.0,95.1729,95.2027,94.8145,94.924,5943.0
2022-10-24 13:50:00,95.32,95.34,95.21,95.3,6431.0,94.8842,94.9041,94.7747,94.8643,6431.0
2022-10-24 13:55:00,95.31,95.31,95.16,95.2,4875.0,94.8742,94.8742,94.7249,94.7647,4875.0
2022-10-24 14:00:00,95.22,95.58,95.2,95.54,7845.0,94.7846,95.143,94.7647,95.1032,7845.0
2022-10-24 14:05:00,95.56,95.66,95.56,95.66,2603.0,95.1231,95.2226,95.1231,95.2226,2603.0
2022-10-24 14:10:00,95.65,95.77,95.52,95.74,7836.0,95.2127,95.3321,95.0833,95.3023,7836.0
2022-10-24 14:15:00,95.72,95.78,95.68,95.73,3984.0,95.2824,95.3421,95.2425,95.2923,3984.0
2022-10-24 14:20:00,95.7,95.71,95.58,95.69,4564.0,95.2625,95.2724,95.143,95.2525,4564.0
2022-10-24 14:25:00,95.65,95.74,95.63,95.67,2700.0,95.2127,95.3023,95.1928,95.2326,2700.0
2022-10-24 14:30:00,95.63,95.75,95.62,95.75,5294.0,95.1928,95.3122,95.1828,95.3122,5294.0
2022-10-24 14:35:00,95.73,95.9,95.67,95.9,5876.0,95.2923,95.4615,95.2326,95.4615,5876.0
2022-10-24 14:40:00,95.89,96.07,95.79,96.01,7487.0,95.4516,95.6308,95.352,95.571,7487.0
2022-10-24 14:45:00,95.99,96.15,95.99,96.15,3753.0,95.5511,95.7104,95.5511,95.7104,3753.0
2022-10-24 14:50:00,96.14,96.15,96.03,96.04,4150.0,95.7004,95.7104,95.5909,95.6009,4150.0
2022-10-24 14:55:00,96.05,96.16,95.93,96.16,6400.0,95.6109,95.7204,95.4914,95.7204,6400.0
2022-10-24 15:00:00,96.12,96.16,96.06,96.11,7110.0,95.6805,95.7204,95.6208,95.6706,7110.0
2022-10-24 15:05:00,96.09,96.25,96.07,96.16,8478.0,95.6507,95.8099,95.6308,95.7204,8478.0
2022-10-24 15:10:00,96.19,96.27,96.14,96.21,12080.0,95.7502,95.8298,95.7004,95.7701,12080.0
2022-10-24 15:15:00,96.24,96.38,96.23,96.35,12331.0,95.8,95.9393,95.79,95.9095,12331.0
2022-10-24 15:20:00,96.38,96.57,96.32,96.4,16977.0,95.9393,96.1285,95.8796,95.9593,16977.0
2022-10-24 15:25:00,96.4,96.58,96.38,96.45,11729.0,95.9593,96.1384,95.9393,96.009,11729.0
2022-10-24 15:30:00,96.44,96.5,96.23,96.3,18015.0,95.9991,96.0588,95.79,95.8597,18015.0
2022-10-24 15:35:00,96.31,96.4,96.28,96.35,13721.0,95.8697,95.9593,95.8398,95.9095,13721.0
2022-10-24 15:40:00,96.32,96.34,96.02,96.02,25453.0,95.8796,95.8995,95.581,95.581,25453.0
2022-10-24 15:45:00,96.01,96.14,95.98,95.98,27745.0,95.571,95.7004,95.5412,95.5412,27745.0
2022-10-24 15:50:00,95.92,96.15,95.92,96.0,42800.0,95.4814,95.7104,95.4814,95.5611,42800.0
2022-10-24 15:55:00,96.0,96.0,95.76,95.88,100399.0,95.5611,95.5611,95.3222,95.4416,100399.0
2022-10-25 09:30:00,95.09,96.32,95.09,95.75,43425.0,94.6552,95.8796,94.6552,95.3122,43425.0
2022-10-25 09:35:00,95.77,95.87,95.19,95.61,13744.0,95.3321,95.4317,94.7548,95.1729,13744.0
2022-10-25 09:40:00,95.62,96.29,95.61,96.04,12028.0,95.1828,95.8498,95.1729,95.6009,12028.0
2022-10-25 09:45:00,96.2,97.08,96.05,97.06,28270.0,95.7602,96.6361,95.6109,96.6162,28270.0
2022-10-25 09:50:00,97.1,97.35,96.75,97.26,17146.0,96.6561,96.9049,96.3077,96.8153,17146.0
2022-10-25 09:55:00,97.29,97.68,97.09,97.09,7679.0,96.8452,97.2334,96.6461,96.6461,7679.0
2022-10-25 10:00:00,97.21,97.59,97.18,97.31,14120.0,96.7655,97.1438,96.7357,96.8651,14120.0
2022-10-25 10:05:00,97.22,97.27,96.91,97.13,6945.0,96.7755,96.8253,96.4669,96.6859,6945.0
2022-10-25 10:10:00,97.13,97.33,96.8,97.14,32778.0,96.6859,96.885,96.3574,96.6959,32778.0
2022-10-25 10:15:00,97.15,97.91,97.14,97.72,22885.0,96.7058,97.4623,96.6959,97.2732,22885.0
2022-10-25 10:20:00,97.77,98.0,97.36,97.58,15743.0,97.323,97.5519,96.9149,97.1339,15743.0
2022-10-25 10:25:00,97.58,97.81,97.48,97.7,8458.0,97.1339,97.3628,97.0343,97.2533,8458.0
2022-10-25 10:30:00,97.7,97.79,97.04,97.2,13395.0,97.2533,97.3429,96.5963,96.7556,13395.0
2022-10-25 10:35:00,97.07,97.32,96.75,96.75,14376.0,96.6262,96.875,96.3077,96.3077,14376.0
2022-10-25 10:40:00,96.75,97.3,96.75,97.19,9682.0,96.3077,96.8551,96.3077,96.7456,9682.0
2022-10-25 10:45:00,97.23,97.49,97.17,97.29,7014.0,96.7855,97.0443,96.7257,96.8452,7014.0
2022-10-25 10:50:00,97.29,97.36,97.18,97.33,8734.0,96.8452,96.9149,96.7357,96.885,8734.0
2022-10-25 10:55:00,97.31,97.52,96.93,96.97,19762.0,96.8651,97.0741,96.4868,96.5266,19762.0
2022-10-25 11:00:00,96.95,97.04,96.78,96.83,14439.0,96.5067,96.5963,96.3375,96.3873,14439.0
2022-10-25 11:05:00,96.84,97.26,96.76,97.26,15876.0,96.3972,96.8153,96.3176,96.8153,15876.0
2022-10-25 11:10:00,97.2,97.2,96.97,97.12,9350.0,96.7556,96.7556,96.5266,96.676,9350.0
2022-10-25 11:15:00,97.09,97.54,97.08,97.53,8421.0,96.6461,97.094,96.6361,97.0841,8421.0
2022-10-25 11:20:00,97.62,97.78,97.53,97.77,6364.0,97.1737,97.3329,97.0841,97.323,6364.0
2022-10-25 11:25:00,97.77,97.9,97.51,97.82,8440.0,97.323,97.4524,97.0642,97.3728,8440.0
2022-10-25 11:30:00,97.88,97.93,97.7,97.75,8721.0,97.4325,97.4823,97.2533,97.3031,8721.0
2022-10-25 11:35:00,97.7,98.03,97.65,97.92,6753.0,97.2533,97.5818,97.2035,97.4723,6753.0
2022-10-25 11:40:00,97.85,97.88,97.65,97.88,7152.0,97.4026,97.4325,97.2035,97.4325,7152.0
2022-10-25 11:45:00,97.9,98.03,97.81,97.98,11111.0,97.4524,97.5818,97.3628,97.532,11111.0
2022-10-25 11:50:00,97.99,98.07,97.96,97.99,5856.0,97.542,97.6216,97.5121,97.542,5856.0
2022-10-25 11:55:00,98.01,98.09,97.86,97.87,6518.0,97.5619,97.6415,97.4126,97.4225,6518.0
2022-10-25 12:00:00,97.89,98.09,97.86,97.93,6501.0,97.4424,97.6415,97.4126,97.4823,6501.0
2022-10-25 12:05:00,97.94,98.11,97.94,98.06,7748.0,97.4922,97.6614,97.4922,97.6117,7748.0
2022-10-25 12:10:00,98.08,98.29,97.95,98.29,26803.0,97.6316,97.8406,97.5022,97.8406,26803.0
2022-10-25 12:15:00,98.29,98.41,98.14,98.41,8618.0,97.8406,97.9601,97.6913,97.9601,8618.0
2022-10-25 12:20:00,98.42,98.42,98.22,98.4,13643.0,97.97,97.97,97.7709,97.9501,13643.0
2022-10-25 12:25:00,98.4,98.4,98.2,98.22,7023.0,97.9501,97.9501,97.751,97.7709,7023.0
2022-10-25 12:30:00,98.22,98.43,98.2,98.2,8056.0,97.7709,97.98,97.751,97.751,8056.0
2022-10-25 12:35:00,98.21,98.29,98.09,98.1,19455.0,97.761,97.8406,97.6415,97.6515,19455.0
2022-10-25 12:40:00,98.1,98.18,98.06,98.14,17066.0,97.6515,97.7311,97.6117,97.6913,17066.0
2022-10-25 12:45:00,98.18,98.25,97.95,97.96,12804.0,97.7311,97.8008,97.5022,97.5121,12804.0
2022-10-25 12:50:00,97.99,98.05,97.78,97.83,6135.0,97.542,97.6017,97.3329,97.3827,6135.0
2022-10-25 12:55:00,97.81,97.81,97.53,97.68,9748.0,97.3628,97.3628,97.0841,97.2334,9748.0
2022-10-25 13:00:00,97.73,98.13,97.69,97.73,6638.0,97.2832,97.6813,97.2434,97.2832,6638.0
2022-10-25 13:05:00,97.77,97.99,97.72,97.9,4897.0,97.323,97.542,97.2732,97.4524,4897.0
2022-10-25 13:10:00,97.86,97.92,97.63,97.66,6010.0,97.4126,97.4723,97.1836,97.2135,6010.0
2022-10-25 13:15:00,97.66,97.67,97.37,97.53,11142.0,97.2135,97.2234,96.9248,97.0841,11142.0
2022-10-25 13:20:00,97.49,97.53,97.35,97.52,9404.0,97.0443,97.0841,96.9049,97.0741,9404.0
2022-10-25 13:25:00,97.52,97.66,97.51,97.64,7630.0,97.0741,97.2135,97.0642,97.1936,7630.0
2022-10-25 13:30:00,97.66,97.9,97.65,97.9,8921.0,97.2135,97.4524,97.2035,97.4524,8921.0
2022-10-25 13:35:00,97.89,97.89,97.81,97.81,7605.0,97.4424,97.4424,97.3628,97.3628,7605.0
2022-10-25 13:40:00,97.82,97.84,97.64,97.69,9930.0,97.3728,97.3927,97.1936,97.2434,9930.0
2022-10-25 13:45:00,97.72,97.76,97.64,97.76,7648.0,97.2732,97.313,97.1936,97.313,7648.0
2022-10-25 13:50:00,97.75,98.0,97.74,97.95,7352.0,97.3031,97.5519,97.2931,97.5022,7352.0
2022-10-25 13:55:00,97.96,98.04,97.89,97.97,6317.0,97.5121,97.5918,97.4424,97.5221,6317.0
2022-10-25 14:00:00,97.98,98.21,97.96,98.16,9442.0,97.532,97.761,97.5121,97.7112,9442.0
2022-10-25 14:05:00,98.13,98.28,98.11,98.26,5327.0,97.6813,97.8307,97.6614,97.8107,5327.0
2022-10-25 14:10:00,98.23,98.36,98.21,98.23,7505.0,97.7809,97.9103,97.761,97.7809,7505.0
2022-10-25 14:15:00,98.21,98.4,98.2,98.4,8115.0,97.761,97.9501,97.751,97.9501,8115.0
2022-10-25 14:20:00,98.37,98.37,98.29,98.33,3800.0,97.9202,97.9202,97.8406,97.8804,3800.0
2022-10-25 14:25:00,98.33,98.36,98.22,98.31,10178.0,97.8804,97.9103,97.7709,97.8605,10178.0
2022-10-25 14:30:00,98.34,98.45,98.29,98.45,9349.0,97.8904,97.9999,97.8406,97.9999,9349.0
2022-10-25 14:35:00,98.45,98.51,98.4,98.43,6722.0,97.9999,98.0596,97.9501,97.98,6722.0
2022-10-25 14:40:00,98.45,98.48,98.26,98.27,6979.0,97.9999,98.0297,97.8107,97.8207,6979.0
2022-10-25 14:45:00,98.29,98.29,98.16,98.23,6917.0,97.8406,97.8406,97.7112,97.7809,6917.0
2022-10-25 14:50:00,98.25,98.29,98.16,98.22,13789.0,97.8008,97.8406,97.7112,97.7709,13789.0
2022-10-25 14:55:00,98.22,98.28,98.19,98.24,25942.0,97.7709,97.8307,97.7411,97.7908,25942.0
2022-10-25 15:00:00,98.25,98.55,98.24,98.55,9482.0,97.8008,98.0994,97.7908,98.0994,9482.0
2022-10-25 15:05:00,98.55,98.78,98.53,98.78,15166.0,98.0994,98.3284,98.0795,98.3284,15166.0
2022-10-25 15:10:00,98.78,98.85,98.73,98.82,13430.0,98.3284,98.3981,98.2786,98.3682,13430.0
2022-10-25 15:15:00,98.83,98.85,98.68,98.75,10350.0,98.3781,98.3981,98.2288,98.2985,10350.0
2022-10-25 15:20:00,98.74,98.79,98.71,98.76,6500.0,98.2886,98.3383,98.2587,98.3085,6500.0
2022-10-25 15:25:00,98.77,99.03,98.77,98.97,22332.0,98.3184,98.5772,98.3184,98.5175,22332.0
2022-10-25 15:30:00,98.98,99.15,98.89,99.02,25698.0,98.5275,98.6967,98.4379,98.5673,25698.0
2022-10-25 15:35:00,99.0,99.08,98.98,99.03,14931.0,98.5474,98.627,98.5275,98.5772,14931.0
2022-10-25 15:40:00,99.01,99.02,98.84,98.97,23221.0,98.5573,98.5673,98.3881,98.5175,23221.0
2022-10-25 15:45:00,98.96,99.08,98.85,98.98,30381.0,98.5075,98.627,98.3981,98.5275,30381.0
2022-10-25 15:50:00,98.99,99.05,98.81,98.95,49950.0,98.5374,98.5971,98.3582,98.4976,49950.0
2022-10-25 15:55:00,98.93,98.97,98.66,98.69,142017.0,98.4777,98.5175,98.2089,98.2388,142017.0
2022-10-26 09:30:00,98.6,99.67,98.2,99.59,35764.0,98.1492,99.2143,97.751,99.1347,35764.0
2022-10-26 09:35:00,99.83,100.0,99.11,99.55,14952.0,99.3736,99.5428,98.6569,99.0949,14952.0
2022-10-26 09:40:00,99.4,99.45,98.48,99.11,10210.0,98.9455,98.9953,98.0297,98.6569,10210.0
2022-10-26 09:45:00,98.82,99.32,98.7,98.74,3407.0,98.3682,98.8659,98.2487,98.2886,3407.0
2022-10-26 09:50:00,98.77,99.16,98.75,98.78,3850.0,98.3184,98.7066,98.2985,98.3284,3850.0
2022-10-26 09:55:00,98.86,98.99,97.63,97.74,8990.0,98.408,98.5374,97.1836,97.2931,8990.0
2022-10-26 10:00:00,97.91,99.08,97.86,98.89,8582.0,97.4623,98.627,97.4126,98.4379,8582.0
2022-10-26 10:05:00,98.74,99.57,98.74,99.22,16842.0,98.2886,99.1148,98.2886,98.7664,16842.0
2022-10-26 10:10:00,99.1,99.13,98.61,98.95,14225.0,98.6469,98.6768,98.1591,98.4976,14225.0
2022-10-26 10:15:00,98.82,99.0,98.54,99.0,4870.0,98.3682,98.5474,98.0895,98.5474,4870.0
2022-10-26 10:20:00,98.91,99.06,98.81,98.92,4300.0,98.4578,98.6071,98.3582,98.4677,4300.0
2022-10-26 10:25:00,99.01,99.74,99.01,99.59,14891.0,98.5573,99.284,98.5573,99.1347,14891.0
2022-10-26 10:30:00,99.46,99.46,99.11,99.17,9055.0,99.0053,99.0053,98.6569,98.7166,9055.0
2022-10-26 10:35:00,99.1,99.28,98.96,99.2,19911.0,98.6469,98.8261,98.5075,98.7465,19911.0
2022-10-26 10:40:00,99.18,99.7,99.18,99.63,6946.0,98.7265,99.2442,98.7265,99.1745,6946.0
2022-10-26 10:45:00,99.62,99.87,99.55,99.73,4169.0,99.1645,99.4134,99.0949,99.274,4169.0
2022-10-26 10:50:00,99.72,100.08,99.65,99.65,13192.0,99.2641,99.6224,99.1944,99.1944,13192.0
2022-10-26 10:55:00,99.72,99.72,98.85,98.96,19086.0,99.2641,99.2641,98.3981,98.5075,19086.0
2022-10-26 11:00:00,99.0,99.37,99.0,99.09,7352.0,98.5474,98.9157,98.5474,98.637,7352.0
2022-10-26 11:05:00,99.04,99.44,98.97,99.42,6435.0,98.5872,98.9854,98.5175,98.9654,6435.0
2022-10-26 11:10:00,99.5,99.77,99.29,99.76,9840.0,99.0451,99.3138,98.836,99.3039,9840.0
2022-10-26 11:15:00,99.72,100.17,99.7,100.11,4322.0,99.2641,99.712,99.2442,99.6523,4322.0
2022-10-26 11:20:00,100.14,100.43,100.06,100.18,24177.0,99.6822,99.9708,99.6025,99.722,24177.0
2022-10-26 11:25:00,100.13,100.32,99.79,99.86,10300.0,99.6722,99.8613,99.3338,99.4034,10300.0
2022-10-26 11:30:00,99.75,99.86,99.41,99.59,10801.0,99.2939,99.4034,98.9555,99.1347,10801.0
2022-10-26 11:35:00,99.49,99.49,99.19,99.42,12474.0,99.0351,99.0351,98.7365,98.9654,12474.0
2022-10-26 11:40:00,99.39,99.53,99.13,99.16,3349.0,98.9356,99.0749,98.6768,98.7066,3349.0
2022-10-26 11:45:00,99.08,99.09,98.89,99.09,7245.0,98.627,98.637,98.4379,98.637,7245.0
2022-10-26 11:50:00,99.07,99.07,98.74,98.88,3100.0,98.617,98.617,98.2886,98.4279,3100.0
2022-10-26 11:55:00,98.92,98.95,98.8,98.85,3926.0,98.4677,98.4976,98.3483,98.3981,3926.0
2022-10-26 12:00:00,98.9,99.19,98.9,99.11,2791.0,98.4478,98.7365,98.4478,98.6569,2791.0
2022-10-26 12:05:00,99.11,99.15,98.67,98.68,7045.0,98.6569,98.6967,98.2189,98.2288,7045.0
2022-10-26 12:10:00,98.75,98.96,98.71,98.71,4037.0,98.2985,98.5075,98.2587,98.2587,4037.0
2022-10-26 12:15:00,98.71,98.94,98.57,98.82,3465.0,98.2587,98.4876,98.1193,98.3682,3465.0
2022-10-26 12:20:00,98.77,98.77,98.64,98.73,2698.0,98.3184,98.3184,98.189,98.2786,2698.0
2022-10-26 12:25:00,98.77,98.77,98.31,98.32,4501.0,98.3184,98.3184,97.8605,97.8705,4501.0
2022-10-26 12:30:00,98.36,98.52,98.25,98.25,4124.0,97.9103,98.0696,97.8008,97.8008,4124.0
2022-10-26 12:35:00,98.19,98.33,98.07,98.07,905.0,97.7411,97.8804,97.6216,97.6216,905.0
2022-10-26 12:40:00,98.08,98.14,97.95,98.06,7939.0,97.6316,97.6913,97.5022,97.6117,7939.0
2022-10-26 12:45:00,98.01,98.08,97.8,97.81,3260.0,97.5619,97.6316,97.3529,97.3628,3260.0
2022-10-26 12:50:00,97.7,97.71,97.47,97.48,2453.0,97.2533,97.2633,97.0244,97.0343,2453.0
2022-10-26 12:55:00,97.49,97.52,97.04,97.18,6352.0,97.0443,97.0741,96.5963,96.7357,6352.0
2022-10-26 13:00:00,97.15,97.22,96.97,97.22,4870.0,96.7058,96.7755,96.5266,96.7755,4870.0
2022-10-26 13:05:00,97.12,97.27,97.05,97.15,9631.0,96.676,96.8253,96.6063,96.7058,9631.0
2022-10-26 13:10:00,97.11,97.14,96.72,96.84,17109.0,96.666,96.6959,96.2778,96.3972,17109.0
2022-10-26 13:15:00,96.86,96.93,96.64,96.77,13601.0,96.4171,96.4868,96.1982,96.3276,13601.0
2022-10-26 13:20:00,96.77,96.82,96.33,96.39,17173.0,96.3276,96.3773,95.8896,95.9493,17173.0
2022-10-26 13:25:00,96.4,96.6,96.1,96.13,29256.0,95.9593,96.1583,95.6606,95.6905,29256.0
2022-10-26 13:30:00,96.15,96.53,96.15,96.45,10340.0,95.7104,96.0887,95.7104,96.009,10340.0
2022-10-26 13:35:00,96.41,96.77,96.41,96.65,8460.0,95.9692,96.3276,95.9692,96.2081,8460.0
2022-10-26 13:40:00,96.82,96.95,96.8,96.93,5596.0,96.3773,96.5067,96.3574,96.4868,5596.0
2022-10-26 13:45:00,96.98,96.98,96.79,96.8,3300.0,96.5366,96.5366,96.3475,96.3574,3300.0
2022-10-26 13:50:00,96.79,97.05,96.79,97.0,5207.0,96.3475,96.6063,96.3475,96.5565,5207.0
2022-10-26 13:55:00,96.91,97.05,96.87,96.95,4506.0,96.4669,96.6063,96.4271,96.5067,4506.0
2022-10-26 14:00:00,96.96,97.15,96.9,97.15,12783.0,96.5167,96.7058,96.457,96.7058,12783.0
2022-10-26 14:05:00,97.12,97.24,97.05,97.13,3967.0,96.676,96.7954,96.6063,96.6859,3967.0
2022-10-26 14:10:00,97.13,97.21,97.02,97.03,5526.0,96.6859,96.7655,96.5764,96.5864,5526.0
2022-10-26 14:15:00,97.03,97.03,96.61,96.61,4388.0,96.5864,96.5864,96.1683,96.1683,4388.0
2022-10-26 14:20:00,96.67,96.68,96.43,96.56,5740.0,96.228,96.238,95.9891,96.1185,5740.0
2022-10-26 14:25:00,96.58,96.68,96.55,96.55,4295.0,96.1384,96.238,96.1086,96.1086,4295.0
2022-10-26 14:30:00,96.55,96.65,96.51,96.61,4574.0,96.1086,96.2081,96.0688,96.1683,4574.0
2022-10-26 14:35:00,96.67,96.81,96.58,96.76,14480.0,96.228,96.3674,96.1384,96.3176,14480.0
2022-10-26 14:40:00,96.76,96.79,96.46,96.48,4841.0,96.3176,96.3475,96.019,96.0389,4841.0
2022-10-26 14:45:00,96.51,96.68,96.51,96.61,3848.0,96.0688,96.238,96.0688,96.1683,3848.0
2022-10-26 14:50:00,96.6,96.78,96.57,96.74,7441.0,96.1583,96.3375,96.1285,96.2977,7441.0
2022-10-26 14:55:00,96.76,96.79,96.52,96.73,5547.0,96.3176,96.3475,96.0787,96.2877,5547.0
2022-10-26 15:00:00,96.7,96.7,96.33,96.33,4790.0,96.2579,96.2579,95.8896,95.8896,4790.0
2022-10-26 15:05:00,96.33,96.36,96.21,96.36,4335.0,95.8896,95.9194,95.7701,95.9194,4335.0
2022-10-26 15:10:00,96.35,96.44,96.12,96.44,24394.0,95.9095,95.9991,95.6805,95.9991,24394.0
2022-10-26 15:15:00,96.45,96.77,96.44,96.77,41291.0,96.009,96.3276,95.9991,96.3276,41291.0
2022-10-26 15:20:00,96.78,96.81,96.61,96.62,5031.0,96.3375,96.3674,96.1683,96.1782,5031.0
2022-10-26 15:25:00,96.64,96.66,96.34,96.43,19940.0,96.1982,96.2181,95.8995,95.9891,19940.0
2022-10-26 15:30:00,96.45,96.56,96.33,96.39,9390.0,96.009,96.1185,95.8896,95.9493,9390.0
2022-10-26 15:35:00,96.39,96.51,96.25,96.43,10473.0,95.9493,96.0688,95.8099,95.9891,10473.0
2022-10-26 15:40:00,96.43,96.64,96.43,96.5,14996.0,95.9891,96.1982,95.9891,96.0588,14996.0
2022-10-26 15:45:00,96.53,96.64,96.46,96.57,19732.0,96.0887,96.1982,96.019,96.1285,19732.0
2022-10-26 15:50:00,96.61,96.77,96.4,96.72,69858.0,96.1683,96.3276,95.9593,96.2778,69858.0
2022-10-26 15:55:00,96.72,96.81,96.66,96.76,153497.0,96.2778,96.3674,96.2181,96.3176,153497.0
2022-10-27 09:30:00,98.47,98.9,97.96,98.63,31127.0,98.0198,98.4478,97.5121,98.1791,31127.0
2022-10-27 09:35:00,98.43,98.78,98.1,98.62,13356.0,97.98,98.3284,97.6515,98.1691,13356.0
2022-10-27 09:40:00,98.75,99.12,98.26,99.07,19924.0,98.2985,98.6668,97.8107,98.617,19924.0
2022-10-27 09:45:00,99.16,99.42,98.78,98.79,12005.0,98.7066,98.9654,98.3284,98.3383,12005.0
2022-10-27 09:50:00,98.85,98.89,97.78,97.84,7642.0,98.3981,98.4379,97.3329,97.3927,7642.0
2022-10-27 09:55:00,97.77,98.12,97.53,98.12,40158.0,97.323,97.6714,97.0841,97.6714,40158.0
2022-10-27 10:00:00,98.13,98.4,97.94,98.25,8102.0,97.6813,97.9501,97.4922,97.8008,8102.0
2022-10-27 10:05:00,98.21,98.86,98.11,98.25,17340.0,97.761,98.408,97.6614,97.8008,17340.0
2022-10-27 10:10:00,98.16,98.93,97.85,98.82,14465.0,97.7112,98.4777,97.4026,98.3682,14465.0
2022-10-27 10:15:00,98.82,99.0,98.5,98.83,15930.0,98.3682,98.5474,98.0497,98.3781,15930.0
2022-10-27 10:20:00,99.0,99.37,98.73,99.23,16257.0,98.5474,98.9157,98.2786,98.7763,16257.0
2022-10-27 10:25:00,99.29,99.6,99.2,99.53,22652.0,98.836,99.1446,98.7465,99.0749,22652.0
2022-10-27 10:30:00,99.5,99.69,99.16,99.4,24620.0,99.0451,99.2342,98.7066,98.9455,24620.0
2022-10-27 10:35:00,99.28,99.48,98.89,98.95,14019.0,98.8261,99.0252,98.4379,98.4976,14019.0
2022-10-27 10:40:00,98.88,98.88,98.21,98.28,22569.0,98.4279,98.4279,97.761,97.8307,22569.0
2022-10-27 10:45:00,98.16,98.65,98.13,98.5,18057.0,97.7112,98.199,97.6813,98.0497,18057.0
2022-10-27 10:50:00,98.49,99.18,98.46,99.16,19603.0,98.0397,98.7265,98.0098,98.7066,19603.0
2022-10-27 10:55:00,99.12,99.12,98.14,98.15,6730.0,98.6668,98.6668,97.6913,97.7013,6730.0
2022-10-27 11:00:00,98.08,98.41,97.89,98.31,8925.0,97.6316,97.9601,97.4424,97.8605,8925.0
2022-10-27 11:05:00,98.33,98.87,98.33,98.84,60598.0,97.8804,98.418,97.8804,98.3881,60598.0
2022-10-27 11:10:00,98.76,98.93,98.45,98.57,7381.0,98.3085,98.4777,97.9999,98.1193,7381.0
2022-10-27 11:15:00,98.52,98.52,98.03,98.18,6343.0,98.0696,98.0696,97.5818,97.7311,6343.0
2022-10-27 11:20:00,98.16,98.45,98.13,98.43,3230.0,97.7112,97.9999,97.6813,97.98,3230.0
2022-10-27 11:25:00,98.46,98.52,98.04,98.42,11503.0,98.0098,98.0696,97.5918,97.97,11503.0
2022-10-27 11:30:00,98.38,98.72,98.17,98.58,8637.0,97.9302,98.2686,97.7212,98.1293,8637.0
2022-10-27 11:35:00,98.62,98.89,98.32,98.39,9311.0,98.1691,98.4379,97.8705,97.9402,9311.0
2022-10-27 11:40:00,98.34,98.53,97.98,98.18,17994.0,97.8904,98.0795,97.532,97.7311,17994.0
2022-10-27 11:45:00,98.18,98.2,97.96,98.17,4530.0,97.7311,97.751,97.5121,97.7212,4530.0
2022-10-27 11:50:00,98.2,98.2,97.94,98.02,9888.0,97.751,97.751,97.4922,97.5718,9888.0
2022-10-27 11:55:00,98.03,98.11,97.39,97.48,9860.0,97.5818,97.6614,96.9447,97.0343,9860.0
2022-10-27 12:00:00,97.48,97.7,97.39,97.51,34092.0,97.0343,97.2533,96.9447,97.0642,34092.0
2022-10-27 12:05:00,97.45,97.79,97.31,97.48,11972.0,97.0045,97.3429,96.8651,97.0343,11972.0
2022-10-27 12:10:00,97.38,97.44,97.19,97.42,10539.0,96.9348,96.9945,96.7456,96.9746,10539.0
2022-10-27 12:15:00,97.36,97.69,97.29,97.58,5372.0,96.9149,97.2434,96.8452,97.1339,5372.0
2022-10-27 12:20:00,97.56,97.57,97.19,97.41,4359.0,97.1139,97.1239,96.7456,96.9646,4359.0
2022-10-27 12:25:00,97.39,97.44,96.88,96.9,6933.0,96.9447,96.9945,96.4371,96.457,6933.0
2022-10-27 12:30:00,96.91,97.06,96.73,96.98,22416.0,96.4669,96.6162,96.2877,96.5366,22416.0
2022-10-27 12:35:00,97.0,97.04,96.67,96.75,8510.0,96.5565,96.5963,96.228,96.3077,8510.0
2022-10-27 12:40:00,96.77,96.99,96.72,96.8,9129.0,96.3276,96.5466,96.2778,96.3574,9129.0
2022-10-27 12:45:00,96.78,97.25,96.74,97.2,6220.0,96.3375,96.8054,96.2977,96.7556,6220.0
2022-10-27 12:50:00,97.2,97.36,97.19,97.36,4300.0,96.7556,96.9149,96.7456,96.9149,4300.0
2022-10-27 12:55:00,97.36,97.4,97.29,97.36,4510.0,96.9149,96.9547,96.8452,96.9149,4510.0
2022-10-27 13:00:00,97.38,97.45,97.2,97.33,7068.0,96.9348,97.0045,96.7556,96.885,7068.0
2022-10-27 13:05:00,97.37,97.74,97.37,97.73,4000.0,96.9248,97.2931,96.9248,97.2832,4000.0
2022-10-27 13:10:00,97.7,97.7,97.5,97.63,3598.0,97.2533,97.2533,97.0542,97.1836,3598.0
2022-10-27 13:15:00,97.65,97.68,97.48,97.66,6147.0,97.2035,97.2334,97.0343,97.2135,6147.0
2022-10-27 13:20:00,97.71,97.78,97.55,97.57,3833.0,97.2633,97.3329,97.104,97.1239,3833.0
2022-10-27 13:25:00,97.53,97.54,97.42,97.49,3908.0,97.0841,97.094,96.9746,97.0443,3908.0
2022-10-27 13:30:00,97.45,97.53,97.37,97.41,5291.0,97.0045,97.0841,96.9248,96.9646,5291.0
2022-10-27 13:35:00,97.39,97.43,97.25,97.25,4414.0,96.9447,96.9845,96.8054,96.8054,4414.0
2022-10-27 13:40:00,97.24,97.43,97.24,97.39,4700.0,96.7954,96.9845,96.7954,96.9447,4700.0
2022-10-27 13:45:00,97.4,97.43,97.28,97.32,3982.0,96.9547,96.9845,96.8352,96.875,3982.0
2022-10-27 13:50:00,97.33,97.33,97.12,97.15,5681.0,96.885,96.885,96.676,96.7058,5681.0
2022-10-27 13:55:00,97.2,97.24,97.07,97.08,5000.0,96.7556,96.7954,96.6262,96.6361,5000.0
2022-10-27 14:00:00,97.11,97.31,97.11,97.26,6730.0,96.666,96.8651,96.666,96.8153,6730.0
2022-10-27 14:05:00,97.26,97.36,97.21,97.27,5328.0,96.8153,96.9149,96.7655,96.8253,5328.0
2022-10-27 14:10:00,97.25,97.27,97.03,97.09,6217.0,96.8054,96.8253,96.5864,96.6461,6217.0
2022-10-27 14:15:00,97.08,97.1,96.98,96.98,8571.0,96.6361,96.6561,96.5366,96.5366,8571.0
2022-10-27 14:20:00,96.97,97.03,96.76,96.99,15260.0,96.5266,96.5864,96.3176,96.5466,15260.0
2022-10-27 14:25:00,97.02,97.07,96.98,97.05,6493.0,96.5764,96.6262,96.5366,96.6063,6493.0
2022-10-27 14:30:00,97.08,97.15,96.97,97.14,5201.0,96.6361,96.7058,96.5266,96.6959,5201.0
2022-10-27 14:35:00,97.12,97.25,97.09,97.21,2900.0,96.676,96.8054,96.6461,96.7655,2900.0
2022-10-27 14:40:00,97.19,97.29,97.19,97.28,8205.0,96.7456,96.8452,96.7456,96.8352,8205.0
2022-10-27 14:45:00,97.31,97.35,97.08,97.09,4999.0,96.8651,96.9049,96.6361,96.6461,4999.0
2022-10-27 14:50:00,97.08,97.08,96.84,96.96,13528.0,96.6361,96.6361,96.3972,96.5167,13528.0
2022-10-27 14:55:00,96.96,96.96,96.63,96.72,9957.0,96.5167,96.5167,96.1882,96.2778,9957.0
2022-10-27 15:00:00,96.75,96.97,96.75,96.95,16454.0,96.3077,96.5266,96.3077,96.5067,16454.0
2022-10-27 15:05:00,96.93,96.95,96.25,96.26,7369.0,96.4868,96.5067,95.8099,95.8199,7369.0
2022-10-27 15:10:00,96.23,96.51,96.23,96.48,11596.0,95.79,96.0688,95.79,96.0389,11596.0
2022-10-27 15:15:00,96.44,96.54,96.42,96.51,6753.0,95.9991,96.0986,95.9792,96.0688,6753.0
2022-10-27 15:20:00,96.5,96.61,96.46,96.54,8404.0,96.0588,96.1683,96.019,96.0986,8404.0
2022-10-27 15:25:00,96.56,96.59,96.34,96.45,9420.0,96.1185,96.1484,95.8995,96.009,9420.0
2022-10-27 15:30:00,96.42,96.67,96.39,96.45,12228.0,95.9792,96.228,95.9493,96.009,12228.0
2022-10-27 15:35:00,96.49,96.55,96.31,96.48,24654.0,96.0488,96.1086,95.8697,96.0389,24654.0
2022-10-27 15:40:00,96.5,96.78,96.48,96.73,13181.0,96.0588,96.3375,96.0389,96.2877,13181.0
2022-10-27 15:45:00,96.76,96.83,96.6,96.82,14785.0,96.3176,96.3873,96.1583,96.3773,14785.0
2022-10-27 15:50:00,96.82,96.85,96.35,96.36,37583.0,96.3773,96.4072,95.9095,95.9194,37583.0
2022-10-27 15:55:00,96.37,96.59,96.34,96.59,99029.0,95.9294,96.1484,95.8995,96.1484,99029.0
2022-10-28 09:30:00,96.0,96.92,95.64,96.79,38797.0,95.5611,96.4769,95.2027,96.3475,38797.0
2022-10-28 09:35:00,96.98,97.32,96.53,96.78,3823.0,96.5366,96.875,96.0887,96.3375,3823.0
2022-10-28 09:40:00,97.01,97.87,96.96,97.66,8807.0,96.5665,97.4225,96.5167,97.2135,8807.0
2022-10-28 09:45:00,97.73,97.73,96.54,96.55,14809.0,97.2832,97.2832,96.0986,96.1086,14809.0
2022-10-28 09:50:00,96.36,96.47,95.84,95.99,9062.0,95.9194,96.0289,95.4018,95.5511,9062.0
2022-10-28 09:55:00,95.94,96.1,95.57,95.86,7461.0,95.5014,95.6606,95.133,95.4217,7461.0
2022-10-28 10:00:00,95.86,96.0,94.85,95.44,14748.0,95.4217,95.5611,94.4163,95.0036,14748.0
2022-10-28 10:05:00,95.46,95.74,94.95,94.95,10727.0,95.0236,95.3023,94.5159,94.5159,10727.0
2022-10-28 10:10:00,94.89,94.89,94.33,94.7,27777.0,94.4562,94.4562,93.8987,94.267,27777.0
2022-10-28 10:15:00,94.72,95.41,94.65,95.1,6850.0,94.2869,94.9738,94.2173,94.6652,6850.0
2022-10-28 10:20:00,95.03,95.26,94.81,94.87,4935.0,94.5955,94.8245,94.3765,94.4362,4935.0
2022-10-28 10:25:00,95.04,95.5,95.04,95.16,18709.0,94.6055,95.0634,94.6055,94.7249,18709.0
2022-10-28 10:30:00,95.15,95.35,94.83,94.83,4741.0,94.715,94.9141,94.3964,94.3964,4741.0
2022-10-28 10:35:00,94.81,94.95,94.68,94.87,12586.0,94.3765,94.5159,94.2471,94.4362,12586.0
2022-10-28 10:40:00,94.91,95.04,94.67,94.99,13472.0,94.4761,94.6055,94.2372,94.5557,13472.0
2022-10-28 10:45:00,95.04,95.65,95.04,95.6,18091.0,94.6055,95.2127,94.6055,95.1629,18091.0
2022-10-28 10:50:00,95.59,95.65,95.21,95.32,17365.0,95.153,95.2127,94.7747,94.8842,17365.0
2022-10-28 10:55:00,95.28,95.48,95.23,95.32,19010.0,94.8444,95.0435,94.7946,94.8842,19010.0
2022-10-28 11:00:00,95.32,95.64,95.25,95.39,13149.0,94.8842,95.2027,94.8145,94.9539,13149.0
2022-10-28 11:05:00,95.33,95.59,95.23,95.56,10191.0,94.8941,95.153,94.7946,95.1231,10191.0
2022-10-28 11:10:00,95.5,95.63,95.34,95.34,7822.0,95.0634,95.1928,94.9041,94.9041,7822.0
2022-10-28 11:15:00,95.3,95.34,95.06,95.19,8947.0,94.8643,94.9041,94.6254,94.7548,8947.0
2022-10-28 11:20:00,95.15,95.21,94.97,95.14,10160.0,94.715,94.7747,94.5358,94.705,10160.0
2022-10-28 11:25:00,95.14,95.14,94.77,94.89,19930.0,94.705,94.705,94.3367,94.4562,19930.0
2022-10-28 11:30:00,94.92,94.94,94.79,94.79,10850.0,94.486,94.5059,94.3566,94.3566,10850.0
2022-10-28 11:35:00,94.8,94.99,94.6,94.96,17475.0,94.3666,94.5557,94.1675,94.5258,17475.0
2022-10-28 11:40:00,94.96,95.4,94.96,95.23,12341.0,94.5258,94.9638,94.5258,94.7946,12341.0
2022-10-28 11:45:00,95.19,95.32,95.17,95.32,5800.0,94.7548,94.8842,94.7349,94.8842,5800.0
2022-10-28 11:50:00,95.27,95.49,95.25,95.27,11773.0,94.8344,95.0534,94.8145,94.8344,11773.0
2022-10-28 11:55:00,95.28,95.37,95.14,95.2,19576.0,94.8444,94.934,94.705,94.7647,19576.0
2022-10-28 12:00:00,95.21,95.35,95.09,95.12,8482.0,94.7747,94.9141,94.6552,94.6851,8482.0
2022-10-28 12:05:00,95.11,95.3,95.02,95.21,11263.0,94.6752,94.8643,94.5856,94.7747,11263.0
2022-10-28 12:10:00,95.25,95.41,95.2,95.41,4115.0,94.8145,94.9738,94.7647,94.9738,4115.0
2022-10-28 12:15:00,95.43,95.54,95.39,95.47,8924.0,94.9937,95.1032,94.9539,95.0335,8924.0
2022-10-28 12:20:00,95.47,95.77,95.47,95.75,5213.0,95.0335,95.3321,95.0335,95.3122,5213.0
2022-10-28 12:25:00,95.72,95.75,95.69,95.72,5025.0,95.2824,95.3122,95.2525,95.2824,5025.0
2022-10-28 12:30:00,95.71,95.78,95.67,95.73,6891.0,95.2724,95.3421,95.2326,95.2923,6891.0
2022-10-28 12:35:00,95.7,95.74,95.54,95.55,9822.0,95.2625,95.3023,95.1032,95.1131,9822.0
2022-10-28 12:40:00,95.57,95.65,95.48,95.53,5880.0,95.133,95.2127,95.0435,95.0932,5880.0
2022-10-28 12:45:00,95.52,95.58,95.42,95.58,9663.0,95.0833,95.143,94.9837,95.143,9663.0
2022-10-28 12:50:00,95.59,95.6,95.45,95.53,5704.0,95.153,95.1629,95.0136,95.0932,5704.0
2022-10-28 12:55:00,95.53,95.71,95.5,95.69,5946.0,95.0932,95.2724,95.0634,95.2525,5946.0
2022-10-28 13:00:00,95.69,95.74,95.61,95.72,8259.0,95.2525,95.3023,95.1729,95.2824,8259.0
2022-10-28 13:05:00,95.72,95.91,95.67,95.88,9482.0,95.2824,95.4715,95.2326,95.4416,9482.0
2022-10-28 13:10:00,95.87,95.97,95.83,95.86,13484.0,95.4317,95.5312,95.3919,95.4217,13484.0
2022-10-28 13:15:00,95.86,96.02,95.8,95.9,25100.0,95.4217,95.581,95.362,95.4615,25100.0
2022-10-28 13:20:00,95.86,96.08,95.84,96.08,7449.0,95.4217,95.6407,95.4018,95.6407,7449.0
2022-10-28 13:25:00,96.06,96.21,96.02,96.09,7237.0,95.6208,95.7701,95.581,95.6507,7237.0
2022-10-28 13:30:00,96.11,96.25,96.08,96.22,5439.0,95.6706,95.8099,95.6407,95.7801,5439.0
2022-10-28 13:35:00,96.23,96.29,96.14,96.26,11019.0,95.79,95.8498,95.7004,95.8199,11019.0
2022-10-28 13:40:00,96.26,96.33,96.25,96.31,7028.0,95.8199,95.8896,95.8099,95.8697,7028.0
2022-10-28 13:45:00,96.36,96.57,96.35,96.56,8364.0,95.9194,96.1285,95.9095,96.1185,8364.0
2022-10-28 13:50:00,96.56,96.61,96.46,96.61,8840.0,96.1185,96.1683,96.019,96.1683,8840.0
2022-10-28 13:55:00,96.59,96.7,96.57,96.64,17772.0,96.1484,96.2579,96.1285,96.1982,17772.0
2022-10-28 14:00:00,96.64,96.73,96.58,96.64,19682.0,96.1982,96.2877,96.1384,96.1982,19682.0
2022-10-28 14:05:00,96.63,96.74,96.53,96.54,10481.0,96.1882,96.2977,96.0887,96.0986,10481.0
2022-10-28 14:10:00,96.54,96.74,96.5,96.74,8206.0,96.0986,96.2977,96.0588,96.2977,8206.0
2022-10-28 14:15:00,96.7,96.85,96.7,96.85,6000.0,96.2579,96.4072,96.2579,96.4072,6000.0
2022-10-28 14:20:00,96.85,96.96,96.82,96.94,11580.0,96.4072,96.5167,96.3773,96.4968,11580.0
2022-10-28 14:25:00,96.92,96.97,96.73,96.73,8622.0,96.4769,96.5266,96.2877,96.2877,8622.0
2022-10-28 14:30:00,96.73,96.86,96.71,96.84,9479.0,96.2877,96.4171,96.2678,96.3972,9479.0
2022-10-28 14:35:00,96.86,96.88,96.79,96.86,4976.0,96.4171,96.4371,96.3475,96.4171,4976.0
2022-10-28 14:40:00,96.86,97.03,96.86,97.02,6977.0,96.4171,96.5864,96.4171,96.5764,6977.0
2022-10-28 14:45:00,97.02,97.08,97.02,97.07,5286.0,96.5764,96.6361,96.5764,96.6262,5286.0
2022-10-28 14:50:00,97.07,97.11,96.95,96.97,16479.0,96.6262,96.666,96.5067,96.5266,16479.0
2022-10-28 14:55:00,96.97,96.97,96.85,96.95,19219.0,96.5266,96.5266,96.4072,96.5067,19219.0
2022-10-28 15:00:00,96.96,97.08,96.93,96.96,32014.0,96.5167,96.6361,96.4868,96.5167,32014.0
2022-10-28 15:05:00,96.97,96.97,96.6,96.6,15157.0,96.5266,96.5266,96.1583,96.1583,15157.0
2022-10-28 15:10:00,96.62,96.75,96.58,96.6,14228.0,96.1782,96.3077,96.1384,96.1583,14228.0
2022-10-28 15:15:00,96.6,96.66,96.57,96.59,9416.0,96.1583,96.2181,96.1285,96.1484,9416.0
2022-10-28 15:20:00,96.57,96.6,96.45,96.51,15764.0,96.1285,96.1583,96.009,96.0688,15764.0
2022-10-28 15:25:00,96.5,96.63,96.5,96.55,21829.0,96.0588,96.1882,96.0588,96.1086,21829.0
2022-10-28 15:30:00,96.55,96.72,96.52,96.71,24616.0,96.1086,96.2778,96.0787,96.2678,24616.0
2022-10-28 15:35:00,96.7,96.73,96.52,96.68,36327.0,96.2579,96.2877,96.0787,96.238,36327.0
2022-10-28 15:40:00,96.68,96.71,96.59,96.64,27967.0,96.238,96.2678,96.1484,96.1982,27967.0
2022-10-28 15:45:00,96.63,96.65,96.43,96.51,42159.0,96.1882,96.2081,95.9891,96.0688,42159.0
2022-10-28 15:50:00,96.5,96.74,96.5,96.65,71590.0,96.0588,96.2977,96.0588,96.2081,71590.0
2022-10-28 15:55:00,96.64,96.82,96.44,96.77,205886.0,96.1982,96.3773,95.9991,96.3276,205886.0
2022-10-31 09:30:00,96.66,96.98,95.71,95.94,63622.0,96.2181,96.5366,95.2724,95.5014,63622.0
2022-10-31 09:35:00,95.88,96.04,95.3,95.46,25760.0,95.4416,95.6009,94.8643,95.0236,25760.0
2022-10-31 09:40:00,95.41,95.41,94.41,94.42,48549.0,94.9738,94.9738,93.9784,93.9883,48549.0
2022-10-31 09:45:00,94.44,94.46,93.67,93.7,38034.0,94.0082,94.0281,93.2417,93.2716,38034.0
2022-10-31 09:50:00,93.61,94.02,93.35,93.81,30403.0,93.182,93.5901,92.9232,93.3811,30403.0
2022-10-31 09:55:00,93.83,94.14,93.54,93.88,38271.0,93.401,93.7096,93.1123,93.4508,38271.0
2022-10-31 10:00:00,93.87,94.96,93.86,94.72,23607.0,93.4408,94.5258,93.4309,94.2869,23607.0
2022-10-31 10:05:00,94.77,94.98,94.54,94.76,22447.0,94.3367,94.5457,94.1078,94.3268,22447.0
2022-10-31 10:10:00,94.69,95.0,94.59,94.8,15892.0,94.2571,94.5657,94.1575,94.3666,15892.0
2022-10-31 10:15:00,94.87,95.34,94.87,94.97,12275.0,94.4362,94.9041,94.4362,94.5358,12275.0
2022-10-31 10:20:00,94.89,95.02,94.17,94.2,17917.0,94.4562,94.5856,93.7394,93.7693,17917.0
2022-10-31 10:25:00,94.18,94.31,93.86,94.08,21856.0,93.7494,93.8788,93.4309,93.6499,21856.0
2022-10-31 10:30:00,94.03,94.2,93.73,93.78,13979.0,93.6001,93.7693,93.3015,93.3512,13979.0
2022-10-31 10:35:00,93.77,94.08,93.56,93.97,19888.0,93.3413,93.6499,93.1322,93.5404,19888.0
2022-10-31 10:40:00,94.0,94.42,93.95,94.32,19912.0,93.5702,93.9883,93.5205,93.8888,19912.0
2022-10-31 10:45:00,94.29,94.57,94.09,94.35,14605.0,93.8589,94.1376,93.6598,93.9186,14605.0
2022-10-31 10:50:00,94.42,94.52,94.08,94.18,11786.0,93.9883,94.0878,93.6499,93.7494,11786.0
2022-10-31 10:55:00,94.18,94.28,93.85,94.21,30752.0,93.7494,93.8489,93.4209,93.7793,30752.0
2022-10-31 11:00:00,94.21,94.83,94.14,94.76,14829.0,93.7793,94.3964,93.7096,94.3268,14829.0
2022-10-31 11:05:00,94.73,94.95,94.6,94.77,18611.0,94.2969,94.5159,94.1675,94.3367,18611.0
2022-10-31 11:10:00,94.79,94.93,94.61,94.66,8676.0,94.3566,94.496,94.1774,94.2272,8676.0
2022-10-31 11:15:00,94.65,94.67,94.34,94.62,13365.0,94.2173,94.2372,93.9087,94.1874,13365.0
2022-10-31 11:20:00,94.57,95.01,94.56,94.99,13890.0,94.1376,94.5756,94.1277,94.5557,13890.0
2022-10-31 11:25:00,94.95,95.26,94.92,95.17,16224.0,94.5159,94.8245,94.486,94.7349,16224.0
2022-10-31 11:30:00,95.18,95.51,95.03,95.42,20286.0,94.7448,95.0733,94.5955,94.9837,20286.0
2022-10-31 11:35:00,95.44,95.53,95.32,95.32,16469.0,95.0036,95.0932,94.8842,94.8842,16469.0
2022-10-31 11:40:00,95.4,95.83,95.4,95.73,34766.0,94.9638,95.3919,94.9638,95.2923,34766.0
2022-10-31 11:45:00,95.73,95.95,95.72,95.84,13021.0,95.2923,95.5113,95.2824,95.4018,13021.0
2022-10-31 11:50:00,95.82,96.05,95.79,95.99,20638.0,95.3819,95.6109,95.352,95.5511,20638.0
2022-10-31 11:55:00,95.98,96.1,95.34,95.59,13886.0,95.5412,95.6606,94.9041,95.153,13886.0
2022-10-31 12:00:00,95.62,95.63,95.32,95.5,13553.0,95.1828,95.1928,94.8842,95.0634,13553.0
2022-10-31 12:05:00,95.5,95.55,95.18,95.22,7129.0,95.0634,95.1131,94.7448,94.7846,7129.0
2022-10-31 12:10:00,95.28,95.68,95.25,95.68,4500.0,94.8444,95.2425,94.8145,95.2425,4500.0
2022-10-31 12:15:00,95.64,95.83,95.59,95.68,5185.0,95.2027,95.3919,95.153,95.2425,5185.0
2022-10-31 12:20:00,95.67,95.82,95.56,95.56,8276.0,95.2326,95.3819,95.1231,95.1231,8276.0
2022-10-31 12:25:00,95.58,95.71,95.35,95.36,10545.0,95.143,95.2724,94.9141,94.924,10545.0
2022-10-31 12:30:00,95.35,95.35,94.99,94.99,22825.0,94.9141,94.9141,94.5557,94.5557,22825.0
2022-10-31 12:35:00,95.01,95.04,94.88,94.93,4823.0,94.5756,94.6055,94.4462,94.496,4823.0
2022-10-31 12:40:00,94.9,95.0,94.75,94.78,5549.0,94.4661,94.5657,94.3168,94.3467,5549.0
2022-10-31 12:45:00,94.81,94.89,94.75,94.84,4336.0,94.3765,94.4562,94.3168,94.4064,4336.0
2022-10-31 12:50:00,94.81,94.89,94.63,94.68,19679.0,94.3765,94.4562,94.1973,94.2471,19679.0
2022-10-31 12:55:00,94.68,95.07,94.67,94.99,9038.0,94.2471,94.6353,94.2372,94.5557,9038.0
2022-10-31 13:00:00,94.99,95.17,94.83,94.91,8620.0,94.5557,94.7349,94.3964,94.4761,8620.0
2022-10-31 13:05:00,94.78,95.01,94.77,95.01,4374.0,94.3467,94.5756,94.3367,94.5756,4374.0
2022-10-31 13:10:00,94.98,95.03,94.85,94.96,8925.0,94.5457,94.5955,94.4163,94.5258,8925.0
2022-10-31 13:15:00,94.91,95.32,94.91,95.27,8626.0,94.4761,94.8842,94.4761,94.8344,8626.0
2022-10-31 13:20:00,95.28,95.37,95.21,95.21,5350.0,94.8444,94.934,94.7747,94.7747,5350.0
2022-10-31 13:25:00,95.21,95.27,95.06,95.2,7854.0,94.7747,94.8344,94.6254,94.7647,7854.0
2022-10-31 13:30:00,95.18,95.27,95.11,95.17,5482.0,94.7448,94.8344,94.6752,94.7349,5482.0
2022-10-31 13:35:00,95.21,95.24,95.14,95.21,4552.0,94.7747,94.8046,94.705,94.7747,4552.0
2022-10-31 13:40:00,95.19,95.25,94.97,95.03,14890.0,94.7548,94.8145,94.5358,94.5955,14890.0
2022-10-31 13:45:00,95.04,95.13,94.87,94.93,5200.0,94.6055,94.6951,94.4362,94.496,5200.0
2022-10-31 13:50:00,94.88,94.92,94.75,94.84,4027.0,94.4462,94.486,94.3168,94.4064,4027.0
2022-10-31 13:55:00,94.88,95.02,94.87,95.02,8243.0,94.4462,94.5856,94.4362,94.5856,8243.0
2022-10-31 14:00:00,95.04,95.21,94.99,95.18,7559.0,94.6055,94.7747,94.5557,94.7448,7559.0
2022-10-31 14:05:00,95.13,95.15,94.93,94.94,5118.0,94.6951,94.715,94.496,94.5059,5118.0
2022-10-31 14:10:00,94.86,94.97,94.86,94.92,5433.0,94.4263,94.5358,94.4263,94.486,5433.0
2022-10-31 14:15:00,94.94,94.99,94.85,94.94,7881.0,94.5059,94.5557,94.4163,94.5059,7881.0
2022-10-31 14:20:00,94.94,94.96,94.86,94.93,7785.0,94.5059,94.5258,94.4263,94.496,7785.0
2022-10-31 14:25:00,94.93,95.02,94.82,94.82,68438.0,94.496,94.5856,94.3865,94.3865,68438.0
2022-10-31 14:30:00,94.81,94.85,94.76,94.79,7636.0,94.3765,94.4163,94.3268,94.3566,7636.0
2022-10-31 14:35:00,94.75,95.01,94.73,94.9,13162.0,94.3168,94.5756,94.2969,94.4661,13162.0
2022-10-31 14:40:00,94.91,95.01,94.86,94.93,31761.0,94.4761,94.5756,94.4263,94.496,31761.0
2022-10-31 14:45:00,94.9,94.95,94.63,94.63,11879.0,94.4661,94.5159,94.1973,94.1973,11879.0
2022-10-31 14:50:00,94.63,94.7,94.6,94.67,4203.0,94.1973,94.267,94.1675,94.2372,4203.0
2022-10-31 14:55:00,94.66,94.7,94.41,94.42,12482.0,94.2272,94.267,93.9784,93.9883,12482.0
2022-10-31 15:00:00,94.36,94.41,94.3,94.33,6829.0,93.9286,93.9784,93.8689,93.8987,6829.0
2022-10-31 15:05:00,94.3,94.47,94.29,94.37,7886.0,93.8689,94.0381,93.8589,93.9385,7886.0
2022-10-31 15:10:00,94.38,94.65,94.38,94.55,15387.0,93.9485,94.2173,93.9485,94.1177,15387.0
2022-10-31 15:15:00,94.55,94.64,94.47,94.6,13241.0,94.1177,94.2073,94.0381,94.1675,13241.0
2022-10-31 15:20:00,94.57,94.58,94.38,94.38,12202.0,94.1376,94.1476,93.9485,93.9485,12202.0
2022-10-31 15:25:00,94.37,94.58,94.33,94.58,19461.0,93.9385,94.1476,93.8987,94.1476,19461.0
2022-10-31 15:30:00,94.54,94.74,94.5,94.68,18302.0,94.1078,94.3068,94.0679,94.2471,18302.0
2022-10-31 15:35:00,94.67,94.67,94.57,94.63,13968.0,94.2372,94.2372,94.1376,94.1973,13968.0
2022-10-31 15:40:00,94.63,94.71,94.5,94.5,21045.0,94.1973,94.277,94.0679,94.0679,21045.0
2022-10-31 15:45:00,94.46,94.5,94.22,94.24,20331.0,94.0281,94.0679,93.7892,93.8091,20331.0
2022-10-31 15:50:00,94.24,94.24,93.7,93.83,68363.0,93.8091,93.8091,93.2716,93.401,68363.0
2022-10-31 15:55:00,93.82,93.83,93.39,93.47,256666.0,93.391,93.401,92.963,93.0426,256666.0
2022-11-01 09:30:00,96.5,96.88,96.22,96.66,55865.0,96.0588,96.4371,95.7801,96.2181,55865.0
2022-11-01 09:35:00,96.76,97.18,95.89,96.88,114740.0,96.3176,96.7357,95.4516,96.4371,114740.0
2022-11-01 09:40:00,96.9,97.29,96.43,97.29,34807.0,96.457,96.8452,95.9891,96.8452,34807.0
2022-11-01 09:45:00,97.29,97.5,96.33,96.95,120616.0,96.8452,97.0542,95.8896,96.5067,120616.0
2022-11-01 09:50:00,96.87,97.69,96.57,96.59,59303.0,96.4271,97.2434,96.1285,96.1484,59303.0
2022-11-01 09:55:00,96.66,96.71,95.8,96.4,32380.0,96.2181,96.2678,95.362,95.9593,32380.0
2022-11-01 10:00:00,96.4,96.46,95.01,95.01,24297.0,95.9593,96.019,94.5756,94.5756,24297.0
2022-11-01 10:05:00,95.01,95.75,94.87,94.87,24082.0,94.5756,95.3122,94.4362,94.4362,24082.0
2022-11-01 10:10:00,94.89,95.07,94.64,94.97,10245.0,94.4562,94.6353,94.2073,94.5358,10245.0
2022-11-01 10:15:00,94.98,95.82,94.87,95.36,47246.0,94.5457,95.3819,94.4362,94.924,47246.0
2022-11-01 10:20:00,95.21,95.86,95.12,95.66,26050.0,94.7747,95.4217,94.6851,95.2226,26050.0
2022-11-01 10:25:00,95.63,96.18,95.51,96.18,11378.0,95.1928,95.7403,95.0733,95.7403,11378.0
2022-11-01 10:30:00,96.24,96.24,95.84,96.22,5571.0,95.8,95.8,95.4018,95.7801,5571.0
2022-11-01 10:35:00,96.17,96.41,95.9,95.92,7752.0,95.7303,95.9692,95.4615,95.4814,7752.0
2022-11-01 10:40:00,95.76,95.76,95.43,95.48,7839.0,95.3222,95.3222,94.9937,95.0435,7839.0
2022-11-01 10:45:00,95.5,95.73,95.43,95.62,7082.0,95.0634,95.2923,94.9937,95.1828,7082.0
2022-11-01 10:50:00,95.63,95.85,95.55,95.78,13397.0,95.1928,95.4118,95.1131,95.3421,13397.0
2022-11-01 10:55:00,95.82,95.85,95.23,95.49,10883.0,95.3819,95.4118,94.7946,95.0534,10883.0
2022-11-01 11:00:00,95.49,95.93,95.49,95.93,8464.0,95.0534,95.4914,95.0534,95.4914,8464.0
2022-11-01 11:05:00,95.87,95.89,95.74,95.86,7351.0,95.4317,95.4516,95.3023,95.4217,7351.0
2022-11-01 11:10:00,95.86,95.93,95.79,95.93,4747.0,95.4217,95.4914,95.352,95.4914,4747.0
2022-11-01 11:15:00,95.87,95.88,95.25,95.25,8085.0,95.4317,95.4416,94.8145,94.8145,8085.0
2022-11-01 11:20:00,95.29,95.58,95.23,95.44,15453.0,94.8543,95.143,94.7946,95.0036,15453.0
2022-11-01 11:25:00,95.5,95.89,95.4,95.79,13439.0,95.0634,95.4516,94.9638,95.352,13439.0
2022-11-01 11:30:00,95.77,95.91,95.72,95.9,7933.0,95.3321,95.4715,95.2824,95.4615,7933.0
2022-11-01 11:35:00,95.9,95.94,95.22,95.29,12030.0,95.4615,95.5014,94.7846,94.8543,12030.0
2022-11-01 11:40:00,95.36,95.42,95.11,95.21,10749.0,94.924,94.9837,94.6752,94.7747,10749.0
2022-11-01 11:45:00,95.3,95.6,95.27,95.53,11757.0,94.8643,95.1629,94.8344,95.0932,11757.0
2022-11-01 11:50:00,95.49,95.54,95.22,95.36,5605.0,95.0534,95.1032,94.7846,94.924,5605.0
2022-11-01 11:55:00,95.41,95.5,95.34,95.49,6242.0,94.9738,95.0634,94.9041,95.0534,6242.0
2022-11-01 12:00:00,95.45,95.78,95.37,95.74,6349.0,95.0136,95.3421,94.934,95.3023,6349.0
2022-11-01 12:05:00,95.74,96.24,95.73,95.98,10173.0,95.3023,95.8,95.2923,95.5412,10173.0
2022-11-01 12:10:00,96.05,96.11,95.78,95.96,8000.0,95.6109,95.6706,95.3421,95.5213,8000.0
2022-11-01 12:15:00,95.92,95.92,95.64,95.77,4495.0,95.4814,95.4814,95.2027,95.3321,4495.0
2022-11-01 12:20:00,95.75,95.85,95.67,95.74,5375.0,95.3122,95.4118,95.2326,95.3023,5375.0
2022-11-01 12:25:00,95.8,95.94,95.68,95.68,7332.0,95.362,95.5014,95.2425,95.2425,7332.0
2022-11-01 12:30:00,95.79,95.91,95.68,95.68,7370.0,95.352,95.4715,95.2425,95.2425,7370.0
2022-11-01 12:35:00,95.7,95.74,95.42,95.63,6760.0,95.2625,95.3023,94.9837,95.1928,6760.0
2022-11-01 12:40:00,95.64,95.95,95.53,95.94,13478.0,95.2027,95.5113,95.0932,95.5014,13478.0
2022-11-01 12:45:00,95.91,96.15,95.9,96.15,5062.0,95.4715,95.7104,95.4615,95.7104,5062.0
2022-11-01 12:50:00,96.09,96.1,95.97,96.1,3267.0,95.6507,95.6606,95.5312,95.6606,3267.0
2022-11-01 12:55:00,96.15,96.27,96.08,96.27,3113.0,95.7104,95.8298,95.6407,95.8298,3113.0
2022-11-01 13:00:00,96.23,96.39,96.23,96.35,5605.0,95.79,95.9493,95.79,95.9095,5605.0
2022-11-01 13:05:00,96.34,96.42,96.28,96.41,7465.0,95.8995,95.9792,95.8398,95.9692,7465.0
2022-11-01 13:10:00,96.41,96.61,96.38,96.55,8245.0,95.9692,96.1683,95.9393,96.1086,8245.0
2022-11-01 13:15:00,96.52,96.74,96.48,96.59,7400.0,96.0787,96.2977,96.0389,96.1484,7400.0
2022-11-01 13:20:00,96.63,96.66,96.44,96.48,4889.0,96.1882,96.2181,95.9991,96.0389,4889.0
2022-11-01 13:25:00,96.44,96.47,96.33,96.38,6978.0,95.9991,96.0289,95.8896,95.9393,6978.0
2022-11-01 13:30:00,96.37,96.41,96.14,96.16,3230.0,95.9294,95.9692,95.7004,95.7204,3230.0
2022-11-01 13:35:00,96.14,96.15,95.92,96.13,6472.0,95.7004,95.7104,95.4814,95.6905,6472.0
2022-11-01 13:40:00,96.12,96.38,96.12,96.38,8229.0,95.6805,95.9393,95.6805,95.9393,8229.0
2022-11-01 13:45:00,96.33,96.39,96.23,96.23,4732.0,95.8896,95.9493,95.79,95.79,4732.0
2022-11-01 13:50:00,96.2,96.35,96.13,96.17,4998.0,95.7602,95.9095,95.6905,95.7303,4998.0
2022-11-01 13:55:00,96.17,96.35,96.16,96.34,5479.0,95.7303,95.9095,95.7204,95.8995,5479.0
2022-11-01 14:00:00,96.34,96.42,96.15,96.22,6595.0,95.8995,95.9792,95.7104,95.7801,6595.0
2022-11-01 14:05:00,96.22,96.28,96.17,96.2,5666.0,95.7801,95.8398,95.7303,95.7602,5666.0
2022-11-01 14:10:00,96.18,96.25,96.1,96.16,7288.0,95.7403,95.8099,95.6606,95.7204,7288.0
2022-11-01 14:15:00,96.19,96.23,96.03,96.14,5425.0,95.7502,95.79,95.5909,95.7004,5425.0
2022-11-01 14:20:00,96.09,96.23,96.03,96.17,5655.0,95.6507,95.79,95.5909,95.7303,5655.0
2022-11-01 14:25:00,96.12,96.2,96.09,96.19,4200.0,95.6805,95.7602,95.6507,95.7502,4200.0
2022-11-01 14:30:00,96.16,96.2,95.95,96.01,12226.0,95.7204,95.7602,95.5113,95.571,12226.0
2022-11-01 14:35:00,96.06,96.06,95.86,95.99,7312.0,95.6208,95.6208,95.4217,95.5511,7312.0
2022-11-01 14:40:00,95.94,95.94,95.62,95.62,6690.0,95.5014,95.5014,95.1828,95.1828,6690.0
2022-11-01 14:45:00,95.66,95.7,95.54,95.59,7219.0,95.2226,95.2625,95.1032,95.153,7219.0
2022-11-01 14:50:00,95.59,95.82,95.54,95.82,13947.0,95.153,95.3819,95.1032,95.3819,13947.0
2022-11-01 14:55:00,95.76,96.13,95.75,96.08,15193.0,95.3222,95.6905,95.3122,95.6407,15193.0
2022-11-01 15:00:00,96.01,96.21,95.98,96.21,7472.0,95.571,95.7701,95.5412,95.7701,7472.0
2022-11-01 15:05:00,96.24,96.31,96.15,96.23,13119.0,95.8,95.8697,95.7104,95.79,13119.0
2022-11-01 15:10:00,96.21,96.21,96.0,96.05,14845.0,95.7701,95.7701,95.5611,95.6109,14845.0
2022-11-01 15:15:00,96.06,96.06,95.95,95.99,8689.0,95.6208,95.6208,95.5113,95.5511,8689.0
2022-11-01 15:20:00,95.98,96.01,95.86,95.88,12182.0,95.5412,95.571,95.4217,95.4416,12182.0
2022-11-01 15:25:00,95.86,95.86,95.66,95.78,12347.0,95.4217,95.4217,95.2226,95.3421,12347.0
2022-11-01 15:30:00,95.8,95.9,95.67,95.89,25083.0,95.362,95.4615,95.2326,95.4516,25083.0
2022-11-01 15:35:00,95.92,95.97,95.69,95.73,23864.0,95.4814,95.5312,95.2525,95.2923,23864.0
2022-11-01 15:40:00,95.76,96.05,95.75,96.04,19360.0,95.3222,95.6109,95.3122,95.6009,19360.0
2022-11-01 15:45:00,96.01,96.19,95.95,96.14,36210.0,95.571,95.7502,95.5113,95.7004,36210.0
2022-11-01 15:50:00,96.1,96.11,95.76,95.87,73292.0,95.6606,95.6706,95.3222,95.4317,73292.0
2022-11-01 15:55:00,95.85,95.88,95.59,95.63,210537.0,95.4118,95.4416,95.153,95.1928,210537.0
2022-11-02 09:30:00,94.95,95.56,93.49,93.68,42946.0,94.5159,95.1231,93.0626,93.2517,42946.0
2022-11-02 09:35:00,93.58,94.58,93.49,93.73,24217.0,93.1521,94.1476,93.0626,93.3015,24217.0
2022-11-02 09:40:00,93.73,94.56,93.56,94.37,7450.0,93.3015,94.1277,93.1322,93.9385,7450.0
2022-11-02 09:45:00,94.32,94.32,93.52,93.56,10478.0,93.8888,93.8888,93.0924,93.1322,10478.0
2022-11-02 09:50:00,93.54,93.97,93.3,93.4,20606.0,93.1123,93.5404,92.8734,92.973,20606.0
2022-11-02 09:55:00,93.33,93.66,93.17,93.25,15458.0,92.9033,93.2318,92.744,92.8237,15458.0
2022-11-02 10:00:00,93.28,93.69,93.25,93.48,9216.0,92.8535,93.2616,92.8237,93.0526,9216.0
2022-11-02 10:05:00,93.34,93.37,92.96,93.02,12551.0,92.9132,92.9431,92.535,92.5947,12551.0
2022-11-02 10:10:00,93.1,93.44,92.98,93.03,10843.0,92.6743,93.0128,92.5549,92.6047,10843.0
2022-11-02 10:15:00,93.05,93.05,92.52,92.75,23667.0,92.6246,92.6246,92.097,92.3259,23667.0
2022-11-02 10:20:00,92.68,92.74,92.34,92.59,10550.0,92.2563,92.316,91.9178,92.1667,10550.0
2022-11-02 10:25:00,92.64,92.85,92.49,92.77,10064.0,92.2164,92.4255,92.0671,92.3458,10064.0
2022-11-02 10:30:00,92.79,92.97,92.74,92.87,6352.0,92.3658,92.5449,92.316,92.4454,6352.0
2022-11-02 10:35:00,92.92,93.03,92.81,92.87,5866.0,92.4952,92.6047,92.3857,92.4454,5866.0
2022-11-02 10:40:00,92.87,92.92,92.52,92.54,8000.0,92.4454,92.4952,92.097,92.1169,8000.0
2022-11-02 10:45:00,92.52,92.73,92.42,92.62,10354.0,92.097,92.306,91.9974,92.1965,10354.0
2022-11-02 10:50:00,92.57,92.58,91.79,91.98,51345.0,92.1468,92.1567,91.3703,91.5595,51345.0
2022-11-02 10:55:00,91.96,92.11,91.87,92.01,10200.0,91.5396,91.6889,91.45,91.5893,10200.0
2022-11-02 11:00:00,92.09,92.11,91.58,91.74,15535.0,91.669,91.6889,91.1613,91.3206,15535.0
2022-11-02 11:05:00,91.69,91.79,91.43,91.55,9227.0,91.2708,91.3703,91.012,91.1314,9227.0
2022-11-02 11:10:00,91.53,91.54,91.1,91.14,14871.0,91.1115,91.1215,90.6835,90.7233,14871.0
2022-11-02 11:15:00,91.09,91.16,90.84,90.98,22232.0,90.6735,90.7432,90.4247,90.564,22232.0
2022-11-02 11:20:00,90.95,91.18,90.87,91.18,18480.0,90.5342,90.7631,90.4545,90.7631,18480.0
2022-11-02 11:25:00,91.16,91.28,90.96,91.1,14209.0,90.7432,90.8627,90.5441,90.6835,14209.0
2022-11-02 11:30:00,91.13,91.25,91.06,91.22,11126.0,90.7133,90.8328,90.6437,90.8029,11126.0
2022-11-02 11:35:00,91.19,91.31,90.95,90.95,24998.0,90.7731,90.8925,90.5342,90.5342,24998.0
2022-11-02 11:40:00,90.97,91.05,90.75,90.85,7455.0,90.5541,90.6337,90.3351,90.4346,7455.0
2022-11-02 11:45:00,90.78,91.16,90.78,91.04,12540.0,90.3649,90.7432,90.3649,90.6238,12540.0
2022-11-02 11:50:00,91.04,91.17,91.01,91.04,12916.0,90.6238,90.7532,90.5939,90.6238,12916.0
2022-11-02 11:55:00,91.01,91.08,90.9,91.06,9395.0,90.5939,90.6636,90.4844,90.6437,9395.0
2022-11-02 12:00:00,91.06,91.08,90.98,91.06,8795.0,90.6437,90.6636,90.564,90.6437,8795.0
2022-11-02 12:05:00,91.08,91.19,90.94,91.1,14414.0,90.6636,90.7731,90.5242,90.6835,14414.0
2022-11-02 12:10:00,91.13,91.35,91.1,91.35,8067.0,90.7133,90.9323,90.6835,90.9323,8067.0
2022-11-02 12:15:00,91.34,91.52,91.28,91.52,7918.0,90.9224,91.1016,90.8627,91.1016,7918.0
2022-11-02 12:20:00,91.6,91.74,91.44,91.44,9938.0,91.1812,91.3206,91.0219,91.0219,9938.0
2022-11-02 12:25:00,91.47,91.56,91.2,91.29,14275.0,91.0518,91.1414,90.783,90.8726,14275.0
2022-11-02 12:30:00,91.25,91.43,91.18,91.18,6557.0,90.8328,91.012,90.7631,90.7631,6557.0
2022-11-02 12:35:00,91.18,91.28,91.11,91.14,9188.0,90.7631,90.8627,90.6934,90.7233,9188.0
2022-11-02 12:40:00,91.11,91.24,91.04,91.23,3109.0,90.6934,90.8228,90.6238,90.8129,3109.0
2022-11-02 12:45:00,91.28,91.4,91.24,91.31,8297.0,90.8627,90.9821,90.8228,90.8925,8297.0
2022-11-02 12:50:00,91.3,91.59,91.27,91.59,4402.0,90.8826,91.1712,90.8527,91.1712,4402.0
2022-11-02 12:55:00,91.59,91.76,91.55,91.6,10144.0,91.1712,91.3405,91.1314,91.1812,10144.0
2022-11-02 13:00:00,91.54,91.65,91.53,91.65,2462.0,91.1215,91.231,91.1115,91.231,2462.0
2022-11-02 13:05:00,91.63,91.66,91.39,91.49,11521.0,91.2111,91.2409,90.9722,91.0717,11521.0
2022-11-02 13:10:00,91.51,91.74,91.51,91.73,5247.0,91.0916,91.3206,91.0916,91.3106,5247.0
2022-11-02 13:15:00,91.74,92.01,91.73,92.01,13671.0,91.3206,91.5893,91.3106,91.5893,13671.0
2022-11-02 13:20:00,92.01,92.11,91.95,92.09,7671.0,91.5893,91.6889,91.5296,91.669,7671.0
2022-11-02 13:25:00,92.07,92.23,92.06,92.06,13657.0,91.6491,91.8083,91.6391,91.6391,13657.0
2022-11-02 13:30:00,92.05,92.05,91.91,92.03,6462.0,91.6291,91.6291,91.4898,91.6092,6462.0
2022-11-02 13:35:00,91.97,92.05,91.82,91.95,19458.0,91.5495,91.6291,91.4002,91.5296,19458.0
2022-11-02 13:40:00,91.93,92.23,91.89,91.9,7390.0,91.5097,91.8083,91.4699,91.4798,7390.0
2022-11-02 13:45:00,91.97,92.03,91.77,91.78,9885.0,91.5495,91.6092,91.3504,91.3604,9885.0
2022-11-02 13:50:00,91.76,91.85,91.43,91.44,16542.0,91.3405,91.4301,91.012,91.0219,16542.0
2022-11-02 13:55:00,91.45,91.5,91.06,91.06,26261.0,91.0319,91.0817,90.6437,90.6437,26261.0
2022-11-02 14:00:00,91.11,93.11,90.89,93.05,62113.0,90.6934,92.6843,90.4744,92.6246,62113.0
2022-11-02 14:05:00,93.04,93.13,92.59,93.11,15102.0,92.6146,92.7042,92.1667,92.6843,15102.0
2022-11-02 14:10:00,93.22,93.22,92.64,93.11,22911.0,92.7938,92.7938,92.2164,92.6843,22911.0
2022-11-02 14:15:00,93.1,93.17,92.63,93.05,13527.0,92.6743,92.744,92.2065,92.6246,13527.0
2022-11-02 14:20:00,93.05,93.4,92.92,93.4,7411.0,92.6246,92.973,92.4952,92.973,7411.0
2022-11-02 14:25:00,93.44,93.87,93.37,93.87,7663.0,93.0128,93.4408,92.9431,93.4408,7663.0
2022-11-02 14:30:00,93.86,93.94,93.13,93.44,22048.0,93.4309,93.5105,92.7042,93.0128,22048.0
2022-11-02 14:35:00,93.43,93.74,91.88,92.32,35180.0,93.0028,93.3114,91.4599,91.8979,35180.0
2022-11-02 14:40:00,92.27,93.09,91.83,92.52,21044.0,91.8481,92.6644,91.4101,92.097,21044.0
2022-11-02 14:45:00,92.39,92.73,91.89,92.01,14942.0,91.9676,92.306,91.4699,91.5893,14942.0
2022-11-02 14:50:00,92.08,92.08,90.82,91.14,25335.0,91.659,91.659,90.4048,90.7233,25335.0
2022-11-02 14:55:00,91.07,91.59,90.96,91.31,22842.0,90.6536,91.1712,90.5441,90.8925,22842.0
2022-11-02 15:00:00,91.27,91.7,91.18,91.4,36309.0,90.8527,91.2807,90.7631,90.9821,36309.0
2022-11-02 15:05:00,91.39,92.2,91.36,92.17,40197.0,90.9722,91.7785,90.9423,91.7486,40197.0
2022-11-02 15:10:00,92.07,92.11,91.64,91.73,19633.0,91.6491,91.6889,91.221,91.3106,19633.0
2022-11-02 15:15:00,91.63,91.68,91.06,91.11,28573.0,91.2111,91.2608,90.6437,90.6934,28573.0
2022-11-02 15:20:00,91.08,91.09,90.59,90.62,18080.0,90.6636,90.6735,90.1758,90.2057,18080.0
2022-11-02 15:25:00,90.62,90.64,90.12,90.4,33471.0,90.2057,90.2256,89.708,89.9867,33471.0
2022-11-02 15:30:00,90.34,90.4,90.11,90.27,47190.0,89.927,89.9867,89.698,89.8573,47190.0
2022-11-02 15:35:00,90.27,90.71,90.2,90.61,43421.0,89.8573,90.2953,89.7876,90.1957,43421.0
2022-11-02 15:40:00,90.58,90.68,90.36,90.62,36358.0,90.1659,90.2654,89.9469,90.2057,36358.0
2022-11-02 15:45:00,90.57,90.59,90.31,90.52,74629.0,90.1559,90.1758,89.8971,90.1061,74629.0
2022-11-02 15:50:00,90.46,90.47,89.84,90.37,180846.0,90.0464,90.0564,89.4292,89.9568,180846.0
2022-11-02 15:55:00,90.38,90.52,90.26,90.38,299328.0,89.9668,90.1061,89.8473,89.9668,299328.0
2022-11-03 09:30:00,90.62,90.62,88.88,89.65,98655.0,90.2057,90.2057,88.4736,89.2401,98655.0
2022-11-03 09:35:00,89.58,90.53,89.48,89.73,85563.0,89.1704,90.1161,89.0709,89.3197,85563.0
2022-11-03 09:40:00,89.82,90.46,89.8,90.09,31984.0,89.4093,90.0464,89.3894,89.6781,31984.0
2022-11-03 09:45:00,90.09,90.09,88.7,88.79,58182.0,89.6781,89.6781,88.2945,88.384,58182.0
2022-11-03 09:50:00,88.81,88.88,87.79,88.12,109052.0,88.404,88.4736,87.3886,87.7171,109052.0
2022-11-03 09:55:00,88.14,88.33,87.2,87.2,46354.0,87.737,87.9261,86.8013,86.8013,46354.0
2022-11-03 10:00:00,87.22,87.63,86.36,86.63,104099.0,86.8212,87.2294,85.9652,86.2339,104099.0
2022-11-03 10:05:00,86.63,87.28,86.4,86.45,60092.0,86.2339,86.881,86.005,86.0547,60092.0
2022-11-03 10:10:00,86.38,87.59,86.36,87.52,38717.0,85.9851,87.1895,85.9652,87.1199,38717.0
2022-11-03 10:15:00,87.43,88.0,87.21,87.98,109594.0,87.0303,87.5977,86.8113,87.5777,109594.0
2022-11-03 10:20:00,87.93,88.49,87.71,88.19,46662.0,87.528,88.0854,87.309,87.7868,46662.0
2022-11-03 10:25:00,88.26,88.82,88.03,88.78,29680.0,87.8565,88.4139,87.6275,88.3741,29680.0
2022-11-03 10:30:00,88.82,88.82,88.04,88.12,19102.0,88.4139,88.4139,87.6375,87.7171,19102.0
2022-11-03 10:35:00,88.14,88.4,88.02,88.39,13107.0,87.737,87.9958,87.6176,87.9859,13107.0
2022-11-03 10:40:00,88.34,88.96,88.33,88.82,19915.0,87.9361,88.5533,87.9261,88.4139,19915.0
2022-11-03 10:45:00,88.83,89.27,88.77,89.07,26466.0,88.4239,88.8619,88.3641,88.6628,26466.0
2022-11-03 10:50:00,89.15,89.15,88.55,88.74,16725.0,88.7424,88.7424,88.1451,88.3343,16725.0
2022-11-03 10:55:00,88.72,89.32,88.58,89.29,27943.0,88.3144,88.9116,88.175,88.8818,27943.0
2022-11-03 11:00:00,89.4,89.4,88.35,88.57,35418.0,88.9913,88.9913,87.9461,88.1651,35418.0
2022-11-03 11:05:00,88.54,88.65,88.1,88.19,14545.0,88.1352,88.2447,87.6972,87.7868,14545.0
2022-11-03 11:10:00,88.18,88.52,87.93,87.93,18854.0,87.7768,88.1153,87.528,87.528,18854.0
2022-11-03 11:15:00,87.95,88.18,87.78,87.95,23880.0,87.5479,87.7768,87.3787,87.5479,23880.0
2022-11-03 11:20:00,87.95,88.32,87.77,87.78,29919.0,87.5479,87.9162,87.3687,87.3787,29919.0
2022-11-03 11:25:00,87.75,88.04,87.56,87.59,17972.0,87.3488,87.6375,87.1597,87.1895,17972.0
2022-11-03 11:30:00,87.59,87.65,87.08,87.2,27283.0,87.1895,87.2493,86.6819,86.8013,27283.0
2022-11-03 11:35:00,87.2,87.83,87.19,87.62,26508.0,86.8013,87.4284,86.7914,87.2194,26508.0
2022-11-03 11:40:00,87.62,87.74,87.33,87.4,9259.0,87.2194,87.3388,86.9307,87.0004,9259.0
2022-11-03 11:45:00,87.42,87.77,87.39,87.44,21435.0,87.0203,87.3687,86.9904,87.0402,21435.0
2022-11-03 11:50:00,87.4,87.49,87.22,87.27,36339.0,87.0004,87.09,86.8212,86.871,36339.0
2022-11-03 11:55:00,87.23,87.59,87.16,87.45,40094.0,86.8312,87.1895,86.7615,87.0502,40094.0
2022-11-03 12:00:00,87.46,87.93,87.37,87.86,20947.0,87.0601,87.528,86.9705,87.4583,20947.0
2022-11-03 12:05:00,87.88,88.12,87.72,87.84,22480.0,87.4782,87.7171,87.3189,87.4384,22480.0
2022-11-03 12:10:00,87.85,88.28,87.81,87.88,22278.0,87.4483,87.8764,87.4085,87.4782,22278.0
2022-11-03 12:15:00,87.91,88.32,87.86,88.31,22169.0,87.5081,87.9162,87.4583,87.9062,22169.0
2022-11-03 12:20:00,88.3,88.72,88.28,88.68,24494.0,87.8963,88.3144,87.8764,88.2745,24494.0
2022-11-03 12:25:00,88.67,88.93,88.51,88.79,20887.0,88.2646,88.5234,88.1053,88.384,20887.0
2022-11-03 12:30:00,88.84,89.09,88.76,88.9,20690.0,88.4338,88.6827,88.3542,88.4935,20690.0
2022-11-03 12:35:00,88.92,88.92,88.42,88.59,13819.0,88.5135,88.5135,88.0157,88.185,13819.0
2022-11-03 12:40:00,88.59,89.08,88.58,89.04,13363.0,88.185,88.6727,88.175,88.6329,13363.0
2022-11-03 12:45:00,89.04,89.33,88.84,89.3,42814.0,88.6329,88.9216,88.4338,88.8917,42814.0
2022-11-03 12:50:00,89.28,89.54,89.01,89.43,43698.0,88.8718,89.1306,88.603,89.0211,43698.0
2022-11-03 12:55:00,89.43,89.72,89.38,89.53,34242.0,89.0211,89.3098,88.9713,89.1207,34242.0
2022-11-03 13:00:00,89.48,89.55,89.16,89.16,12618.0,89.0709,89.1406,88.7524,88.7524,12618.0
2022-11-03 13:05:00,89.17,89.32,89.06,89.2,9526.0,88.7623,88.9116,88.6528,88.7922,9526.0
2022-11-03 13:10:00,89.17,89.45,89.17,89.42,18186.0,88.7623,89.041,88.7623,89.0112,18186.0
2022-11-03 13:15:00,89.4,89.92,89.37,89.87,37817.0,88.9913,89.5089,88.9614,89.4591,37817.0
2022-11-03 13:20:00,89.87,89.94,89.62,89.66,40758.0,89.4591,89.5288,89.2103,89.2501,40758.0
2022-11-03 13:25:00,89.64,90.07,89.6,90.07,97774.0,89.2302,89.6582,89.1903,89.6582,97774.0
2022-11-03 13:30:00,90.05,90.15,89.88,90.02,15951.0,89.6383,89.7378,89.4691,89.6084,15951.0
2022-11-03 13:35:00,89.98,90.23,89.9,90.18,39704.0,89.5686,89.8175,89.489,89.7677,39704.0
2022-11-03 13:40:00,90.16,90.41,89.95,90.28,51738.0,89.7478,89.9966,89.5387,89.8672,51738.0
2022-11-03 13:45:00,90.28,90.44,90.21,90.25,29556.0,89.8672,90.0265,89.7976,89.8374,29556.0
2022-11-03 13:50:00,90.31,90.5,89.94,90.5,84241.0,89.8971,90.0862,89.5288,90.0862,84241.0
2022-11-03 13:55:00,90.41,90.51,90.05,90.09,77059.0,89.9966,90.0962,89.6383,89.6781,77059.0
2022-11-03 14:00:00,90.09,90.18,89.86,90.04,59076.0,89.6781,89.7677,89.4492,89.6283,59076.0
2022-11-03 14:05:00,90.04,90.04,89.71,89.75,23462.0,89.6283,89.6283,89.2998,89.3397,23462.0
2022-11-03 14:10:00,89.79,89.9,89.46,89.63,12824.0,89.3795,89.489,89.051,89.2202,12824.0
2022-11-03 14:15:00,89.61,89.72,89.45,89.69,22470.0,89.2003,89.3098,89.041,89.2799,22470.0
2022-11-03 14:20:00,89.69,90.06,89.68,90.02,22045.0,89.2799,89.6482,89.27,89.6084,22045.0
2022-11-03 14:25:00,90.02,90.15,89.98,90.02,33934.0,89.6084,89.7378,89.5686,89.6084,33934.0
2022-11-03 14:30:00,90.03,90.15,89.93,89.93,27018.0,89.6184,89.7378,89.5188,89.5188,27018.0
2022-11-03 14:35:00,89.98,90.01,89.65,89.72,17180.0,89.5686,89.5985,89.2401,89.3098,17180.0
2022-11-03 14:40:00,89.73,89.77,89.43,89.48,17068.0,89.3197,89.3596,89.0211,89.0709,17068.0
2022-11-03 14:45:00,89.47,89.61,89.46,89.61,35751.0,89.0609,89.2003,89.051,89.2003,35751.0
2022-11-03 14:50:00,89.63,89.83,89.6,89.83,27838.0,89.2202,89.4193,89.1903,89.4193,27838.0
2022-11-03 14:55:00,89.78,89.83,89.35,89.6,29025.0,89.3695,89.4193,88.9415,89.1903,29025.0
2022-11-03 15:00:00,89.59,89.8,89.53,89.56,38227.0,89.1804,89.3894,89.1207,89.1505,38227.0
2022-11-03 15:05:00,89.56,89.69,89.46,89.69,54537.0,89.1505,89.2799,89.051,89.2799,54537.0
2022-11-03 15:10:00,89.66,89.69,89.5,89.65,32006.0,89.2501,89.2799,89.0908,89.2401,32006.0
2022-11-03 15:15:00,89.63,89.66,89.39,89.48,33292.0,89.2202,89.2501,88.9813,89.0709,33292.0
2022-11-03 15:20:00,89.51,89.58,89.42,89.47,17121.0,89.1008,89.1704,89.0112,89.0609,17121.0
2022-11-03 15:25:00,89.48,89.52,89.14,89.29,33015.0,89.0709,89.1107,88.7324,88.8818,33015.0
2022-11-03 15:30:00,89.29,89.43,89.23,89.37,27201.0,88.8818,89.0211,88.822,88.9614,27201.0
2022-11-03 15:35:00,89.35,89.42,89.19,89.41,42766.0,88.9415,89.0112,88.7822,89.0012,42766.0
2022-11-03 15:40:00,89.39,89.5,89.03,89.05,39856.0,88.9813,89.0908,88.6229,88.6429,39856.0
2022-11-03 15:45:00,89.05,89.05,88.41,88.46,99259.0,88.6429,88.6429,88.0058,88.0556,99259.0
2022-11-03 15:50:00,88.41,88.46,87.81,87.83,97316.0,88.0058,88.0556,87.4085,87.4284,97316.0
2022-11-03 15:55:00,87.82,87.89,87.56,87.62,250133.0,87.4185,87.4882,87.1597,87.2194,250133.0
2022-11-04 09:30:00,93.11,95.36,92.49,94.66,246891.0,92.6843,94.924,92.0671,94.2272,246891.0
2022-11-04 09:35:00,94.74,95.95,93.99,94.97,345664.0,94.3068,95.5113,93.5603,94.5358,345664.0
2022-11-04 09:40:00,95.03,96.18,93.65,96.0,281798.0,94.5955,95.7403,93.2218,95.5611,281798.0
2022-11-04 09:45:00,96.07,97.75,95.89,97.41,253442.0,95.6308,97.3031,95.4516,96.9646,253442.0
2022-11-04 09:50:00,97.48,98.52,96.81,97.81,332502.0,97.0343,98.0696,96.3674,97.3628,332502.0
2022-11-04 09:55:00,97.86,98.26,97.31,97.54,84409.0,97.4126,97.8107,96.8651,97.094,84409.0
2022-11-04 10:00:00,97.61,97.66,96.01,96.01,150527.0,97.1637,97.2135,95.571,95.571,150527.0
2022-11-04 10:05:00,96.13,96.23,95.17,95.44,77715.0,95.6905,95.79,94.7349,95.0036,77715.0
2022-11-04 10:10:00,95.44,96.71,95.16,96.49,139564.0,95.0036,96.2678,94.7249,96.0488,139564.0
2022-11-04 10:15:00,96.43,96.55,95.95,95.95,59352.0,95.9891,96.1086,95.5113,95.5113,59352.0
2022-11-04 10:20:00,96.06,96.5,95.75,96.17,55705.0,95.6208,96.0588,95.3122,95.7303,55705.0
2022-11-04 10:25:00,96.19,96.52,95.87,96.41,61027.0,95.7502,96.0787,95.4317,95.9692,61027.0
2022-11-04 10:30:00,96.32,96.61,95.99,96.42,98232.0,95.8796,96.1683,95.5511,95.9792,98232.0
2022-11-04 10:35:00,96.45,96.68,96.12,96.32,39604.0,96.009,96.238,95.6805,95.8796,39604.0
2022-11-04 10:40:00,96.33,96.69,95.31,95.36,73091.0,95.8896,96.2479,94.8742,94.924,73091.0
2022-11-04 10:45:00,95.44,95.53,95.0,95.16,33976.0,95.0036,95.0932,94.5657,94.7249,33976.0
2022-11-04 10:50:00,95.23,95.79,94.89,95.11,40641.0,94.7946,95.352,94.4562,94.6752,40641.0
2022-11-04 10:55:00,95.07,95.36,94.74,95.26,46426.0,94.6353,94.924,94.3068,94.8245,46426.0
2022-11-04 11:00:00,95.37,95.96,94.77,94.89,46651.0,94.934,95.5213,94.3367,94.4562,46651.0
2022-11-04 11:05:00,94.9,95.01,94.28,94.38,55265.0,94.4661,94.5756,93.8489,93.9485,55265.0
2022-11-04 11:10:00,94.38,94.52,94.09,94.29,64380.0,93.9485,94.0878,93.6598,93.8589,64380.0
2022-11-04 11:15:00,94.29,94.58,94.16,94.3,55120.0,93.8589,94.1476,93.7295,93.8689,55120.0
2022-11-04 11:20:00,94.36,94.77,94.15,94.36,33727.0,93.9286,94.3367,93.7195,93.9286,33727.0
2022-11-04 11:25:00,94.4,94.49,93.8,93.9,30854.0,93.9684,94.058,93.3711,93.4707,30854.0
2022-11-04 11:30:00,93.89,94.25,93.62,93.93,51206.0,93.4607,93.8191,93.192,93.5005,51206.0
2022-11-04 11:35:00,93.89,94.03,93.59,93.79,26946.0,93.4607,93.6001,93.1621,93.3612,26946.0
2022-11-04 11:40:00,93.82,94.01,93.15,93.28,66058.0,93.391,93.5802,92.7241,92.8535,66058.0
2022-11-04 11:45:00,93.21,93.23,92.82,92.93,28810.0,92.7838,92.8037,92.3956,92.5051,28810.0
2022-11-04 11:50:00,92.87,92.91,92.47,92.54,27046.0,92.4454,92.4852,92.0472,92.1169,27046.0
2022-11-04 11:55:00,92.59,92.65,92.09,92.24,28807.0,92.1667,92.2264,91.669,91.8183,28807.0
2022-11-04 12:00:00,92.25,92.32,91.55,91.79,27052.0,91.8282,91.8979,91.1314,91.3703,27052.0
2022-11-04 12:05:00,91.84,92.28,91.66,92.16,34985.0,91.4201,91.8581,91.2409,91.7386,34985.0
2022-11-04 12:10:00,92.16,92.33,92.04,92.23,31479.0,91.7386,91.9079,91.6192,91.8083,31479.0
2022-11-04 12:15:00,92.18,92.64,92.15,92.45,29556.0,91.7585,92.2164,91.7287,92.0273,29556.0
2022-11-04 12:20:00,92.45,92.47,92.15,92.27,17060.0,92.0273,92.0472,91.7287,91.8481,17060.0
2022-11-04 12:25:00,92.31,92.8,92.24,92.79,15360.0,91.888,92.3757,91.8183,92.3658,15360.0
2022-11-04 12:30:00,92.71,92.87,92.45,92.76,19800.0,92.2861,92.4454,92.0273,92.3359,19800.0
2022-11-04 12:35:00,92.7,92.87,92.26,92.33,38330.0,92.2762,92.4454,91.8382,91.9079,38330.0
2022-11-04 12:40:00,92.31,92.42,92.04,92.14,14517.0,91.888,91.9974,91.6192,91.7187,14517.0
2022-11-04 12:45:00,92.15,92.16,91.62,91.81,15283.0,91.7287,91.7386,91.2011,91.3902,15283.0
2022-11-04 12:50:00,91.72,91.99,91.68,91.99,13945.0,91.3007,91.5694,91.2608,91.5694,13945.0
2022-11-04 12:55:00,92.0,92.11,91.67,91.98,20603.0,91.5794,91.6889,91.2509,91.5595,20603.0
2022-11-04 13:00:00,91.92,92.1,91.83,92.07,13549.0,91.4997,91.6789,91.4101,91.6491,13549.0
2022-11-04 13:05:00,92.07,92.33,91.53,91.67,31087.0,91.6491,91.9079,91.1115,91.2509,31087.0
2022-11-04 13:10:00,91.68,91.88,91.64,91.81,30421.0,91.2608,91.4599,91.221,91.3902,30421.0
2022-11-04 13:15:00,91.7,91.86,91.61,91.66,11906.0,91.2807,91.44,91.1912,91.2409,11906.0
2022-11-04 13:20:00,91.66,91.74,91.28,91.56,33429.0,91.2409,91.3206,90.8627,91.1414,33429.0
2022-11-04 13:25:00,91.56,92.04,91.49,91.93,20548.0,91.1414,91.6192,91.0717,91.5097,20548.0
2022-11-04 13:30:00,91.92,91.99,91.48,91.48,17698.0,91.4997,91.5694,91.0617,91.0617,17698.0
2022-11-04 13:35:00,91.51,91.86,91.37,91.65,45925.0,91.0916,91.44,90.9523,91.231,45925.0
2022-11-04 13:40:00,91.61,91.85,91.6,91.7,18670.0,91.1912,91.4301,91.1812,91.2807,18670.0
2022-11-04 13:45:00,91.7,91.86,91.58,91.73,20342.0,91.2807,91.44,91.1613,91.3106,20342.0
2022-11-04 13:50:00,91.75,91.96,91.5,91.9,24242.0,91.3305,91.5396,91.0817,91.4798,24242.0
2022-11-04 13:55:00,91.92,91.92,91.58,91.65,14780.0,91.4997,91.4997,91.1613,91.231,14780.0
2022-11-04 14:00:00,91.7,91.87,91.58,91.77,22051.0,91.2807,91.45,91.1613,91.3504,22051.0
2022-11-04 14:05:00,91.67,91.75,91.31,91.31,14759.0,91.2509,91.3305,90.8925,90.8925,14759.0
2022-11-04 14:10:00,91.41,91.6,91.37,91.53,14713.0,90.9921,91.1812,90.9523,91.1115,14713.0
2022-11-04 14:15:00,91.55,91.85,91.43,91.78,28226.0,91.1314,91.4301,91.012,91.3604,28226.0
2022-11-04 14:20:00,91.92,92.03,91.8,91.95,21407.0,91.4997,91.6092,91.3803,91.5296,21407.0
2022-11-04 14:25:00,91.95,92.17,91.78,92.12,20790.0,91.5296,91.7486,91.3604,91.6988,20790.0
2022-11-04 14:30:00,92.12,92.13,91.84,91.87,21760.0,91.6988,91.7088,91.4201,91.45,21760.0
2022-11-04 14:35:00,91.87,91.99,91.65,91.94,20217.0,91.45,91.5694,91.231,91.5196,20217.0
2022-11-04 14:40:00,91.92,92.28,91.86,92.22,12521.0,91.4997,91.8581,91.44,91.7984,12521.0
2022-11-04 14:45:00,92.2,92.23,91.97,91.99,25383.0,91.7785,91.8083,91.5495,91.5694,25383.0
2022-11-04 14:50:00,92.01,92.17,91.94,91.96,17049.0,91.5893,91.7486,91.5196,91.5396,17049.0
2022-11-04 14:55:00,91.94,92.31,91.92,92.18,18796.0,91.5196,91.888,91.4997,91.7585,18796.0
2022-11-04 15:00:00,92.17,92.37,92.1,92.3,26789.0,91.7486,91.9477,91.6789,91.878,26789.0
2022-11-04 15:05:00,92.28,92.5,92.19,92.49,47369.0,91.8581,92.0771,91.7685,92.0671,47369.0
2022-11-04 15:10:00,92.49,92.9,92.42,92.9,49509.0,92.0671,92.4753,91.9974,92.4753,49509.0
2022-11-04 15:15:00,92.91,92.98,92.74,92.75,39251.0,92.4852,92.5549,92.316,92.3259,39251.0
2022-11-04 15:20:00,92.73,92.78,92.47,92.55,39802.0,92.306,92.3558,92.0472,92.1269,39802.0
2022-11-04 15:25:00,92.53,92.93,92.49,92.81,34591.0,92.1069,92.5051,92.0671,92.3857,34591.0
2022-11-04 15:30:00,92.81,93.07,92.63,92.98,53040.0,92.3857,92.6445,92.2065,92.5549,53040.0
2022-11-04 15:35:00,93.01,93.03,92.72,92.87,52159.0,92.5848,92.6047,92.2961,92.4454,52159.0
2022-11-04 15:40:00,92.83,93.02,92.72,93.0,56538.0,92.4056,92.5947,92.2961,92.5748,56538.0
2022-11-04 15:45:00,92.98,93.15,92.93,92.98,85254.0,92.5549,92.7241,92.5051,92.5549,85254.0
2022-11-04 15:50:00,93.0,93.06,92.44,92.55,188408.0,92.5748,92.6345,92.0174,92.1269,188408.0
2022-11-04 15:55:00,92.55,92.65,92.39,92.63,332111.0,92.1269,92.2264,91.9676,92.2065,332111.0
2022-11-07 09:30:00,93.16,93.17,91.71,92.04,55462.0,92.7341,92.744,91.2907,91.6192,55462.0
2022-11-07 09:35:00,91.85,91.85,89.9,90.06,27063.0,91.4301,91.4301,89.489,89.6482,27063.0
2022-11-07 09:40:00,90.19,90.49,89.12,89.22,56005.0,89.7776,90.0763,88.7125,88.8121,56005.0
2022-11-07 09:45:00,89.16,89.3,88.42,88.45,38635.0,88.7524,88.8917,88.0157,88.0456,38635.0
2022-11-07 09:50:00,88.55,88.85,87.76,87.76,35166.0,88.1451,88.4438,87.3588,87.3588,35166.0
2022-11-07 09:55:00,87.76,88.54,87.33,88.04,58874.0,87.3588,88.1352,86.9307,87.6375,58874.0
2022-11-07 10:00:00,88.03,88.77,87.64,88.29,32126.0,87.6275,88.3641,87.2393,87.8863,32126.0
2022-11-07 10:05:00,88.29,88.45,87.76,87.77,28183.0,87.8863,88.0456,87.3588,87.3687,28183.0
2022-11-07 10:10:00,87.79,88.05,87.24,87.44,39912.0,87.3886,87.6474,86.8411,87.0402,39912.0
2022-11-07 10:15:00,87.45,87.8,87.29,87.55,57276.0,87.0502,87.3986,86.8909,87.1497,57276.0
2022-11-07 10:20:00,87.51,87.53,86.6,87.0,90697.0,87.1099,87.1298,86.2041,86.6022,90697.0
2022-11-07 10:25:00,87.06,87.36,86.6,87.16,31769.0,86.662,86.9606,86.2041,86.7615,31769.0
2022-11-07 10:30:00,87.2,87.2,86.29,86.4,19075.0,86.8013,86.8013,85.8955,86.005,19075.0
2022-11-07 10:35:00,86.37,86.68,85.74,85.77,55712.0,85.9751,86.2837,85.348,85.3779,55712.0
2022-11-07 10:40:00,85.81,85.88,85.46,85.77,56383.0,85.4177,85.4874,85.0693,85.3779,56383.0
2022-11-07 10:45:00,85.77,86.45,85.73,86.45,59250.0,85.3779,86.0547,85.338,86.0547,59250.0
2022-11-07 10:50:00,86.46,87.06,86.45,87.0,36489.0,86.0647,86.662,86.0547,86.6022,36489.0
2022-11-07 10:55:00,87.04,87.33,86.89,87.07,29482.0,86.642,86.9307,86.4927,86.6719,29482.0
2022-11-07 11:00:00,87.17,87.19,86.64,86.85,47997.0,86.7715,86.7914,86.2439,86.4529,47997.0
2022-11-07 11:05:00,86.91,87.1,86.54,86.88,37240.0,86.5126,86.7018,86.1443,86.4828,37240.0
2022-11-07 11:10:00,86.84,86.9,86.2,86.25,33431.0,86.443,86.5027,85.8059,85.8557,33431.0
2022-11-07 11:15:00,86.25,86.37,86.11,86.16,17990.0,85.8557,85.9751,85.7163,85.7661,17990.0
2022-11-07 11:20:00,86.13,86.49,85.95,86.43,19099.0,85.7362,86.0946,85.557,86.0348,19099.0
2022-11-07 11:25:00,86.48,86.82,86.32,86.57,21207.0,86.0846,86.4231,85.9253,86.1742,21207.0
2022-11-07 11:30:00,86.66,86.78,86.21,86.21,16731.0,86.2638,86.3832,85.8158,85.8158,16731.0
2022-11-07 11:35:00,86.31,86.4,85.83,85.98,20888.0,85.9154,86.005,85.4376,85.5869,20888.0
2022-11-07 11:40:00,85.99,86.0,85.23,85.41,42080.0,85.5968,85.6068,84.8403,85.0195,42080.0
2022-11-07 11:45:00,85.37,86.2,85.02,86.19,50467.0,84.9797,85.8059,84.6313,85.7959,50467.0
2022-11-07 11:50:00,86.21,86.82,86.07,86.76,27952.0,85.8158,86.4231,85.6765,86.3633,27952.0
2022-11-07 11:55:00,86.77,87.05,86.69,86.92,71924.0,86.3733,86.652,86.2936,86.5226,71924.0
2022-11-07 12:00:00,86.91,87.26,86.8,87.11,59102.0,86.5126,86.861,86.4031,86.7117,59102.0
2022-11-07 12:05:00,87.17,87.54,86.93,87.42,55561.0,86.7715,87.1398,86.5326,87.0203,55561.0
2022-11-07 12:10:00,87.41,87.76,87.3,87.73,21924.0,87.0104,87.3588,86.9009,87.3289,21924.0
2022-11-07 12:15:00,87.73,87.77,87.08,87.21,30530.0,87.3289,87.3687,86.6819,86.8113,30530.0
2022-11-07 12:20:00,87.27,87.94,87.26,87.85,25270.0,86.871,87.5379,86.861,87.4483,25270.0
2022-11-07 12:25:00,87.89,87.92,87.5,87.67,22637.0,87.4882,87.518,87.0999,87.2692,22637.0
2022-11-07 12:30:00,87.67,87.67,87.46,87.52,10670.0,87.2692,87.2692,87.0601,87.1199,10670.0
2022-11-07 12:35:00,87.52,87.61,87.28,87.34,15332.0,87.1199,87.2094,86.881,86.9407,15332.0
2022-11-07 12:40:00,87.34,87.52,87.32,87.46,14237.0,86.9407,87.1199,86.9208,87.0601,14237.0
2022-11-07 12:45:00,87.46,87.9,87.37,87.54,19179.0,87.0601,87.4981,86.9705,87.1398,19179.0
2022-11-07 12:50:00,87.48,87.72,87.43,87.54,13436.0,87.08,87.3189,87.0303,87.1398,13436.0
2022-11-07 12:55:00,87.5,87.67,87.27,87.66,21678.0,87.0999,87.2692,86.871,87.2592,21678.0
2022-11-07 13:00:00,87.66,88.05,87.66,87.92,22371.0,87.2592,87.6474,87.2592,87.518,22371.0
2022-11-07 13:05:00,87.93,88.17,87.93,88.15,17870.0,87.528,87.7669,87.528,87.747,17870.0
2022-11-07 13:10:00,88.16,88.75,88.14,88.75,35468.0,87.7569,88.3442,87.737,88.3442,35468.0
2022-11-07 13:15:00,88.75,88.91,88.65,88.84,28997.0,88.3442,88.5035,88.2447,88.4338,28997.0
2022-11-07 13:20:00,88.84,88.89,88.71,88.75,18626.0,88.4338,88.4836,88.3044,88.3442,18626.0
2022-11-07 13:25:00,88.75,89.09,88.72,89.01,30304.0,88.3442,88.6827,88.3144,88.603,30304.0
2022-11-07 13:30:00,89.05,89.26,88.97,89.19,29585.0,88.6429,88.8519,88.5632,88.7822,29585.0
2022-11-07 13:35:00,89.22,89.23,88.78,88.91,31558.0,88.8121,88.822,88.3741,88.5035,31558.0
2022-11-07 13:40:00,88.9,89.31,88.81,89.22,36272.0,88.4935,88.9017,88.404,88.8121,36272.0
2022-11-07 13:45:00,89.22,89.74,89.21,89.63,55518.0,88.8121,89.3297,88.8021,89.2202,55518.0
2022-11-07 13:50:00,89.64,89.68,89.4,89.65,40563.0,89.2302,89.27,88.9913,89.2401,40563.0
2022-11-07 13:55:00,89.67,89.74,89.47,89.72,27697.0,89.26,89.3297,89.0609,89.3098,27697.0
2022-11-07 14:00:00,89.77,89.87,89.35,89.45,19810.0,89.3596,89.4591,88.9415,89.041,19810.0
2022-11-07 14:05:00,89.44,89.48,89.18,89.39,22771.0,89.0311,89.0709,88.7723,88.9813,22771.0
2022-11-07 14:10:00,89.39,89.73,89.39,89.57,12227.0,88.9813,89.3197,88.9813,89.1605,12227.0
2022-11-07 14:15:00,89.59,89.69,89.55,89.69,8873.0,89.1804,89.2799,89.1406,89.2799,8873.0
2022-11-07 14:20:00,89.72,89.72,89.37,89.51,13530.0,89.3098,89.3098,88.9614,89.1008,13530.0
2022-11-07 14:25:00,89.51,89.57,89.42,89.46,6832.0,89.1008,89.1605,89.0112,89.051,6832.0
2022-11-07 14:30:00,89.51,89.6,89.39,89.58,8927.0,89.1008,89.1903,88.9813,89.1704,8927.0
2022-11-07 14:35:00,89.58,89.62,89.4,89.46,11843.0,89.1704,89.2103,88.9913,89.051,11843.0
2022-11-07 14:40:00,89.49,89.59,89.29,89.4,12091.0,89.0808,89.1804,88.8818,88.9913,12091.0
2022-11-07 14:45:00,89.42,89.65,89.41,89.65,16200.0,89.0112,89.2401,89.0012,89.2401,16200.0
2022-11-07 14:50:00,89.66,89.67,89.44,89.45,14703.0,89.2501,89.26,89.0311,89.041,14703.0
2022-11-07 14:55:00,89.47,89.5,89.28,89.37,21436.0,89.0609,89.0908,88.8718,88.9614,21436.0
2022-11-07 15:00:00,89.35,89.68,89.34,89.56,25854.0,88.9415,89.27,88.9315,89.1505,25854.0
2022-11-07 15:05:00,89.52,89.66,89.4,89.64,14442.0,89.1107,89.2501,88.9913,89.2302,14442.0
2022-11-07 15:10:00,89.68,89.82,89.54,89.77,41899.0,89.27,89.4093,89.1306,89.3596,41899.0
2022-11-07 15:15:00,89.73,89.74,89.6,89.63,15363.0,89.3197,89.3297,89.1903,89.2202,15363.0
2022-11-07 15:20:00,89.62,89.62,89.35,89.48,14653.0,89.2103,89.2103,88.9415,89.0709,14653.0
2022-11-07 15:25:00,89.5,89.67,89.41,89.6,26161.0,89.0908,89.26,89.0012,89.1903,26161.0
2022-11-07 15:30:00,89.59,90.15,89.55,90.11,65431.0,89.1804,89.7378,89.1406,89.698,65431.0
2022-11-07 15:35:00,90.07,90.17,89.97,90.12,47050.0,89.6582,89.7577,89.5587,89.708,47050.0
2022-11-07 15:40:00,90.12,90.12,89.74,89.84,61709.0,89.708,89.708,89.3297,89.4292,61709.0
2022-11-07 15:45:00,89.86,89.86,89.59,89.7,124733.0,89.4492,89.4492,89.1804,89.2899,124733.0
2022-11-07 15:50:00,89.72,90.02,89.61,89.97,86812.0,89.3098,89.6084,89.2003,89.5587,86812.0
2022-11-07 15:55:00,89.97,89.97,89.48,89.58,137391.0,89.5587,89.5587,89.0709,89.1704,137391.0
2022-11-08 09:30:00,89.58,89.76,88.11,89.67,70600.0,89.1704,89.3496,87.7072,89.26,70600.0
2022-11-08 09:35:00,89.66,89.93,89.36,89.61,40993.0,89.2501,89.5188,88.9514,89.2003,40993.0
2022-11-08 09:40:00,89.62,89.8,89.08,89.28,16571.0,89.2103,89.3894,88.6727,88.8718,16571.0
2022-11-08 09:45:00,89.22,89.22,88.3,88.68,14152.0,88.8121,88.8121,87.8963,88.2745,14152.0
2022-11-08 09:50:00,88.59,89.35,88.5,89.15,22576.0,88.185,88.9415,88.0954,88.7424,22576.0
2022-11-08 09:55:00,89.22,89.42,88.84,88.84,6877.0,88.8121,89.0112,88.4338,88.4338,6877.0
2022-11-08 10:00:00,88.81,89.34,88.73,88.79,11789.0,88.404,88.9315,88.3243,88.384,11789.0
2022-11-08 10:05:00,88.81,89.25,88.77,89.25,17859.0,88.404,88.8419,88.3641,88.8419,17859.0
2022-11-08 10:10:00,89.2,89.88,89.16,89.7,72187.0,88.7922,89.4691,88.7524,89.2899,72187.0
2022-11-08 10:15:00,89.7,90.1,89.5,89.83,28003.0,89.2899,89.6881,89.0908,89.4193,28003.0
2022-11-08 10:20:00,89.84,89.84,89.3,89.35,15048.0,89.4292,89.4292,88.8917,88.9415,15048.0
2022-11-08 10:25:00,89.46,89.71,89.36,89.36,11079.0,89.051,89.2998,88.9514,88.9514,11079.0
2022-11-08 10:30:00,89.39,89.5,89.1,89.16,16688.0,88.9813,89.0908,88.6926,88.7524,16688.0
2022-11-08 10:35:00,89.12,89.35,88.99,88.99,16642.0,88.7125,88.9415,88.5831,88.5831,16642.0
2022-11-08 10:40:00,89.06,89.2,88.73,89.13,19282.0,88.6528,88.7922,88.3243,88.7225,19282.0
2022-11-08 10:45:00,89.16,89.79,89.11,89.79,26607.0,88.7524,89.3795,88.7026,89.3795,26607.0
2022-11-08 10:50:00,89.73,89.98,89.61,89.67,23287.0,89.3197,89.5686,89.2003,89.26,23287.0
2022-11-08 10:55:00,89.66,90.08,89.64,89.76,32576.0,89.2501,89.6681,89.2302,89.3496,32576.0
2022-11-08 11:00:00,89.78,90.02,89.71,89.9,12804.0,89.3695,89.6084,89.2998,89.489,12804.0
2022-11-08 11:05:00,89.93,90.31,89.93,90.16,47013.0,89.5188,89.8971,89.5188,89.7478,47013.0
2022-11-08 11:10:00,90.23,90.9,90.23,90.73,50990.0,89.8175,90.4844,89.8175,90.3152,50990.0
2022-11-08 11:15:00,90.73,90.92,90.67,90.81,41281.0,90.3152,90.5043,90.2555,90.3948,41281.0
2022-11-08 11:20:00,90.77,90.84,90.42,90.59,47773.0,90.355,90.4247,90.0066,90.1758,47773.0
2022-11-08 11:25:00,90.58,90.92,90.51,90.78,56027.0,90.1659,90.5043,90.0962,90.3649,56027.0
2022-11-08 11:30:00,90.78,91.25,90.59,91.19,38604.0,90.3649,90.8328,90.1758,90.7731,38604.0
2022-11-08 11:35:00,91.22,91.68,91.21,91.6,18616.0,90.8029,91.2608,90.793,91.1812,18616.0
2022-11-08 11:40:00,91.52,91.79,91.49,91.69,28249.0,91.1016,91.3703,91.0717,91.2708,28249.0
2022-11-08 11:45:00,91.72,91.76,91.3,91.32,9564.0,91.3007,91.3405,90.8826,90.9025,9564.0
2022-11-08 11:50:00,91.33,91.83,91.32,91.83,10475.0,90.9124,91.4101,90.9025,91.4101,10475.0
2022-11-08 11:55:00,91.75,91.9,91.61,91.86,12728.0,91.3305,91.4798,91.1912,91.44,12728.0
2022-11-08 12:00:00,91.95,92.2,91.9,92.15,18538.0,91.5296,91.7785,91.4798,91.7287,18538.0
2022-11-08 12:05:00,92.12,92.41,92.06,92.3,15594.0,91.6988,91.9875,91.6391,91.878,15594.0
2022-11-08 12:10:00,92.37,92.37,92.08,92.1,9820.0,91.9477,91.9477,91.659,91.6789,9820.0
2022-11-08 12:15:00,92.06,92.07,91.75,91.98,9920.0,91.6391,91.6491,91.3305,91.5595,9920.0
2022-11-08 12:20:00,91.95,92.28,91.89,92.24,9631.0,91.5296,91.8581,91.4699,91.8183,9631.0
2022-11-08 12:25:00,92.28,92.45,92.26,92.42,12963.0,91.8581,92.0273,91.8382,91.9974,12963.0
2022-11-08 12:30:00,92.39,92.39,91.97,92.03,11129.0,91.9676,91.9676,91.5495,91.6092,11129.0
2022-11-08 12:35:00,92.01,92.09,91.86,92.02,5749.0,91.5893,91.669,91.44,91.5993,5749.0
2022-11-08 12:40:00,92.06,92.26,92.06,92.19,7900.0,91.6391,91.8382,91.6391,91.7685,7900.0
2022-11-08 12:45:00,92.2,92.24,91.89,91.99,15818.0,91.7785,91.8183,91.4699,91.5694,15818.0
2022-11-08 12:50:00,91.99,91.99,91.54,91.63,6878.0,91.5694,91.5694,91.1215,91.2111,6878.0
2022-11-08 12:55:00,91.8,91.89,91.77,91.81,14535.0,91.3803,91.4699,91.3504,91.3902,14535.0
2022-11-08 13:00:00,91.78,91.93,91.71,91.88,7337.0,91.3604,91.5097,91.2907,91.4599,7337.0
2022-11-08 13:05:00,91.83,91.85,91.6,91.7,11012.0,91.4101,91.4301,91.1812,91.2807,11012.0
2022-11-08 13:10:00,91.69,91.75,91.54,91.62,7218.0,91.2708,91.3305,91.1215,91.2011,7218.0
2022-11-08 13:15:00,91.64,91.65,91.16,91.16,8710.0,91.221,91.231,90.7432,90.7432,8710.0
2022-11-08 13:20:00,91.19,91.24,90.71,90.8,13940.0,90.7731,90.8228,90.2953,90.3849,13940.0
2022-11-08 13:25:00,90.74,90.89,90.42,90.55,13134.0,90.3251,90.4744,90.0066,90.136,13134.0
2022-11-08 13:30:00,90.55,90.67,90.33,90.58,8846.0,90.136,90.2555,89.917,90.1659,8846.0
2022-11-08 13:35:00,90.58,90.74,90.53,90.58,12997.0,90.1659,90.3251,90.1161,90.1659,12997.0
2022-11-08 13:40:00,90.68,90.68,90.39,90.41,5967.0,90.2654,90.2654,89.9767,89.9966,5967.0
2022-11-08 13:45:00,90.37,90.4,90.1,90.12,9283.0,89.9568,89.9867,89.6881,89.708,9283.0
2022-11-08 13:50:00,90.13,90.29,89.98,90.12,20084.0,89.7179,89.8772,89.5686,89.708,20084.0
2022-11-08 13:55:00,90.18,90.22,89.71,89.76,16289.0,89.7677,89.8075,89.2998,89.3496,16289.0
2022-11-08 14:00:00,89.72,89.99,89.67,89.8,10761.0,89.3098,89.5786,89.26,89.3894,10761.0
2022-11-08 14:05:00,89.82,89.82,89.44,89.49,11083.0,89.4093,89.4093,89.0311,89.0808,11083.0
2022-11-08 14:10:00,89.43,89.82,89.37,89.82,9894.0,89.0211,89.4093,88.9614,89.4093,9894.0
2022-11-08 14:15:00,89.77,89.8,89.37,89.41,11034.0,89.3596,89.3894,88.9614,89.0012,11034.0
2022-11-08 14:20:00,89.48,89.48,88.97,89.02,8218.0,89.0709,89.0709,88.5632,88.613,8218.0
2022-11-08 14:25:00,89.0,89.0,88.67,88.74,16146.0,88.5931,88.5931,88.2646,88.3343,16146.0
2022-11-08 14:30:00,88.7,89.02,88.42,89.0,21549.0,88.2945,88.613,88.0157,88.5931,21549.0
2022-11-08 14:35:00,89.06,89.23,88.93,89.2,15804.0,88.6528,88.822,88.5234,88.7922,15804.0
2022-11-08 14:40:00,89.12,89.47,89.1,89.46,23955.0,88.7125,89.0609,88.6926,89.051,23955.0
2022-11-08 14:45:00,89.43,89.64,89.31,89.51,17991.0,89.0211,89.2302,88.9017,89.1008,17991.0
2022-11-08 14:50:00,89.48,89.72,89.46,89.61,18702.0,89.0709,89.3098,89.051,89.2003,18702.0
2022-11-08 14:55:00,89.58,89.61,89.44,89.53,12306.0,89.1704,89.2003,89.0311,89.1207,12306.0
2022-11-08 15:00:00,89.53,89.83,89.45,89.72,12737.0,89.1207,89.4193,89.041,89.3098,12737.0
2022-11-08 15:05:00,89.71,89.91,89.56,89.77,13507.0,89.2998,89.4989,89.1505,89.3596,13507.0
2022-11-08 15:10:00,89.79,89.95,89.77,89.92,13182.0,89.3795,89.5387,89.3596,89.5089,13182.0
2022-11-08 15:15:00,89.91,90.03,89.8,89.98,17072.0,89.4989,89.6184,89.3894,89.5686,17072.0
2022-11-08 15:20:00,89.98,90.03,89.81,89.91,15981.0,89.5686,89.6184,89.3994,89.4989,15981.0
2022-11-08 15:25:00,89.94,90.2,89.91,90.16,13002.0,89.5288,89.7876,89.4989,89.7478,13002.0
2022-11-08 15:30:00,90.17,90.5,90.16,90.43,21482.0,89.7577,90.0862,89.7478,90.0165,21482.0
2022-11-08 15:35:00,90.44,90.6,90.27,90.28,17524.0,90.0265,90.1858,89.8573,89.8672,17524.0
2022-11-08 15:40:00,90.3,90.33,90.0,90.05,36860.0,89.8871,89.917,89.5885,89.6383,36860.0
2022-11-08 15:45:00,90.05,90.3,90.02,90.02,37159.0,89.6383,89.8871,89.6084,89.6084,37159.0
2022-11-08 15:50:00,90.07,90.23,89.79,89.81,74340.0,89.6582,89.8175,89.3795,89.3994,74340.0
2022-11-08 15:55:00,89.81,89.81,89.49,89.7,127598.0,89.3994,89.3994,89.0808,89.2899,127598.0
2022-11-09 09:30:00,87.96,88.32,87.65,87.97,57881.0,87.5578,87.9162,87.2493,87.5678,57881.0
2022-11-09 09:35:00,87.96,88.74,87.6,88.59,14750.0,87.5578,88.3343,87.1995,88.185,14750.0
2022-11-09 09:40:00,88.59,88.77,88.05,88.15,11491.0,88.185,88.3641,87.6474,87.747,11491.0
2022-11-09 09:45:00,88.15,88.66,88.13,88.16,13988.0,87.747,88.2546,87.7271,87.7569,13988.0
2022-11-09 09:50:00,88.13,88.33,87.95,88.33,18363.0,87.7271,87.9261,87.5479,87.9261,18363.0
2022-11-09 09:55:00,88.33,88.33,87.91,88.1,17925.0,87.9261,87.9261,87.5081,87.6972,17925.0
2022-11-09 10:00:00,88.1,88.46,88.03,88.31,12057.0,87.6972,88.0556,87.6275,87.9062,12057.0
2022-11-09 10:05:00,88.31,88.98,88.28,88.9,15669.0,87.9062,88.5732,87.8764,88.4935,15669.0
2022-11-09 10:10:00,88.89,88.97,88.57,88.95,9650.0,88.4836,88.5632,88.1651,88.5433,9650.0
2022-11-09 10:15:00,88.95,89.76,88.95,89.72,12650.0,88.5433,89.3496,88.5433,89.3098,12650.0
2022-11-09 10:20:00,89.78,89.97,89.6,89.68,18066.0,89.3695,89.5587,89.1903,89.27,18066.0
2022-11-09 10:25:00,89.63,89.63,88.95,88.95,12370.0,89.2202,89.2202,88.5433,88.5433,12370.0
2022-11-09 10:30:00,88.95,89.15,88.35,88.55,22080.0,88.5433,88.7424,87.9461,88.1451,22080.0
2022-11-09 10:35:00,88.63,88.78,88.5,88.74,37185.0,88.2248,88.3741,88.0954,88.3343,37185.0
2022-11-09 10:40:00,88.81,89.23,88.68,89.18,15989.0,88.404,88.822,88.2745,88.7723,15989.0
2022-11-09 10:45:00,89.21,89.48,89.16,89.48,9363.0,88.8021,89.0709,88.7524,89.0709,9363.0
2022-11-09 10:50:00,89.5,89.57,88.91,88.91,9823.0,89.0908,89.1605,88.5035,88.5035,9823.0
2022-11-09 10:55:00,88.91,89.11,88.67,88.92,10649.0,88.5035,88.7026,88.2646,88.5135,10649.0
2022-11-09 11:00:00,88.82,89.15,88.82,88.82,7605.0,88.4139,88.7424,88.4139,88.4139,7605.0
2022-11-09 11:05:00,88.83,89.27,88.74,89.26,10418.0,88.4239,88.8619,88.3343,88.8519,10418.0
2022-11-09 11:10:00,89.28,89.6,89.19,89.53,9433.0,88.8718,89.1903,88.7822,89.1207,9433.0
2022-11-09 11:15:00,89.47,89.77,89.47,89.65,10326.0,89.0609,89.3596,89.0609,89.2401,10326.0
2022-11-09 11:20:00,89.61,89.61,89.29,89.41,5763.0,89.2003,89.2003,88.8818,89.0012,5763.0
2022-11-09 11:25:00,89.45,89.78,89.45,89.58,7560.0,89.041,89.3695,89.041,89.1704,7560.0
2022-11-09 11:30:00,89.58,89.59,89.31,89.31,9529.0,89.1704,89.1804,88.9017,88.9017,9529.0
2022-11-09 11:35:00,89.35,89.68,89.3,89.56,18376.0,88.9415,89.27,88.8917,89.1505,18376.0
2022-11-09 11:40:00,89.61,90.11,89.59,90.09,27607.0,89.2003,89.698,89.1804,89.6781,27607.0
2022-11-09 11:45:00,90.08,90.27,89.97,90.11,22390.0,89.6681,89.8573,89.5587,89.698,22390.0
2022-11-09 11:50:00,90.16,90.39,89.84,89.88,30896.0,89.7478,89.9767,89.4292,89.4691,30896.0
2022-11-09 11:55:00,89.85,90.15,89.69,89.69,10924.0,89.4392,89.7378,89.2799,89.2799,10924.0
2022-11-09 12:00:00,89.7,89.8,89.64,89.71,6675.0,89.2899,89.3894,89.2302,89.2998,6675.0
2022-11-09 12:05:00,89.64,89.67,89.29,89.43,9009.0,89.2302,89.26,88.8818,89.0211,9009.0
2022-11-09 12:10:00,89.47,89.47,89.2,89.25,7197.0,89.0609,89.0609,88.7922,88.8419,7197.0
2022-11-09 12:15:00,89.2,89.41,89.05,89.35,5941.0,88.7922,89.0012,88.6429,88.9415,5941.0
2022-11-09 12:20:00,89.31,89.45,89.3,89.33,6971.0,88.9017,89.041,88.8917,88.9216,6971.0
2022-11-09 12:25:00,89.31,89.41,89.18,89.36,5000.0,88.9017,89.0012,88.7723,88.9514,5000.0
2022-11-09 12:30:00,89.38,89.65,89.37,89.62,3737.0,88.9713,89.2401,88.9614,89.2103,3737.0
2022-11-09 12:35:00,89.57,89.61,89.39,89.44,6430.0,89.1605,89.2003,88.9813,89.0311,6430.0
2022-11-09 12:40:00,89.44,89.51,89.18,89.26,7875.0,89.0311,89.1008,88.7723,88.8519,7875.0
2022-11-09 12:45:00,89.22,89.23,89.1,89.19,9005.0,88.8121,88.822,88.6926,88.7822,9005.0
2022-11-09 12:50:00,89.2,89.43,89.1,89.29,6600.0,88.7922,89.0211,88.6926,88.8818,6600.0
2022-11-09 12:55:00,89.35,89.54,89.27,89.47,9180.0,88.9415,89.1306,88.8619,89.0609,9180.0
2022-11-09 13:00:00,89.49,89.59,89.19,89.27,10176.0,89.0808,89.1804,88.7822,88.8619,10176.0
2022-11-09 13:05:00,89.27,89.34,89.22,89.33,6459.0,88.8619,88.9315,88.8121,88.9216,6459.0
2022-11-09 13:10:00,89.28,89.38,89.09,89.37,6915.0,88.8718,88.9713,88.6827,88.9614,6915.0
2022-11-09 13:15:00,89.34,89.53,89.29,89.38,5420.0,88.9315,89.1207,88.8818,88.9713,5420.0
2022-11-09 13:20:00,89.34,89.38,89.24,89.27,5324.0,88.9315,88.9713,88.832,88.8619,5324.0
2022-11-09 13:25:00,89.24,89.35,89.09,89.14,7703.0,88.832,88.9415,88.6827,88.7324,7703.0
2022-11-09 13:30:00,89.14,89.16,88.72,88.75,14102.0,88.7324,88.7524,88.3144,88.3442,14102.0
2022-11-09 13:35:00,88.72,88.72,88.58,88.58,6462.0,88.3144,88.3144,88.175,88.175,6462.0
2022-11-09 13:40:00,88.59,88.78,88.38,88.78,27931.0,88.185,88.3741,87.9759,88.3741,27931.0
2022-11-09 13:45:00,88.82,88.86,88.62,88.76,7338.0,88.4139,88.4537,88.2148,88.3542,7338.0
2022-11-09 13:50:00,88.78,88.91,88.74,88.9,7029.0,88.3741,88.5035,88.3343,88.4935,7029.0
2022-11-09 13:55:00,88.88,89.12,88.82,89.12,7128.0,88.4736,88.7125,88.4139,88.7125,7128.0
2022-11-09 14:00:00,89.13,89.24,88.93,89.2,9115.0,88.7225,88.832,88.5234,88.7922,9115.0
2022-11-09 14:05:00,89.21,89.45,89.19,89.37,9679.0,88.8021,89.041,88.7822,88.9614,9679.0
2022-11-09 14:10:00,89.36,89.5,89.29,89.49,5103.0,88.9514,89.0908,88.8818,89.0808,5103.0
2022-11-09 14:15:00,89.49,89.49,89.32,89.35,12343.0,89.0808,89.0808,88.9116,88.9415,12343.0
2022-11-09 14:20:00,89.35,89.35,89.04,89.22,7775.0,88.9415,88.9415,88.6329,88.8121,7775.0
2022-11-09 14:25:00,89.23,89.3,89.17,89.24,12668.0,88.822,88.8917,88.7623,88.832,12668.0
2022-11-09 14:30:00,89.23,89.23,88.92,88.93,15572.0,88.822,88.822,88.5135,88.5234,15572.0
2022-11-09 14:35:00,88.95,88.95,88.77,88.77,5398.0,88.5433,88.5433,88.3641,88.3641,5398.0
2022-11-09 14:40:00,88.8,89.06,88.8,88.94,7411.0,88.394,88.6528,88.394,88.5334,7411.0
2022-11-09 14:45:00,88.95,89.04,88.74,88.82,5110.0,88.5433,88.6329,88.3343,88.4139,5110.0
2022-11-09 14:50:00,88.8,88.96,88.76,88.91,6044.0,88.394,88.5533,88.3542,88.5035,6044.0
2022-11-09 14:55:00,88.89,88.91,88.75,88.91,7863.0,88.4836,88.5035,88.3442,88.5035,7863.0
2022-11-09 15:00:00,88.89,89.06,88.87,89.04,8334.0,88.4836,88.6528,88.4637,88.6329,8334.0
2022-11-09 15:05:00,89.08,89.38,89.06,89.36,14455.0,88.6727,88.9713,88.6528,88.9514,14455.0
2022-11-09 15:10:00,89.34,89.48,89.31,89.47,27746.0,88.9315,89.0709,88.9017,89.0609,27746.0
2022-11-09 15:15:00,89.48,89.62,89.46,89.59,11823.0,89.0709,89.2103,89.051,89.1804,11823.0
2022-11-09 15:20:00,89.58,89.68,89.49,89.51,36313.0,89.1704,89.27,89.0808,89.1008,36313.0
2022-11-09 15:25:00,89.51,89.84,89.5,89.8,26045.0,89.1008,89.4292,89.0908,89.3894,26045.0
2022-11-09 15:30:00,89.81,90.0,89.68,89.94,25745.0,89.3994,89.5885,89.27,89.5288,25745.0
2022-11-09 15:35:00,89.94,89.98,89.7,89.7,19625.0,89.5288,89.5686,89.2899,89.2899,19625.0
2022-11-09 15:40:00,89.7,89.7,89.27,89.27,28728.0,89.2899,89.2899,88.8619,88.8619,28728.0
2022-11-09 15:45:00,89.29,89.36,88.99,89.05,24764.0,88.8818,88.9514,88.5831,88.6429,24764.0
2022-11-09 15:50:00,89.02,89.28,88.98,89.01,50797.0,88.613,88.8718,88.5732,88.603,50797.0
2022-11-09 15:55:00,89.01,89.15,88.93,89.08,135015.0,88.603,88.7424,88.5234,88.6727,135015.0
2022-11-10 09:30:00,94.18,94.94,93.85,94.82,33115.0,93.7494,94.5059,93.4209,94.3865,33115.0
2022-11-10 09:35:00,94.71,94.71,94.06,94.42,65156.0,94.277,94.277,93.63,93.9883,65156.0
2022-11-10 09:40:00,94.5,94.55,93.35,94.01,47671.0,94.0679,94.1177,92.9232,93.5802,47671.0
2022-11-10 09:45:00,93.98,94.23,93.36,94.23,47942.0,93.5503,93.7992,92.9332,93.7992,47942.0
2022-11-10 09:50:00,94.26,94.65,93.85,94.53,58150.0,93.829,94.2173,93.4209,94.0978,58150.0
2022-11-10 09:55:00,94.62,95.39,94.32,95.34,44333.0,94.1874,94.9539,93.8888,94.9041,44333.0
2022-11-10 10:00:00,95.33,95.54,95.05,95.34,30367.0,94.8941,95.1032,94.6154,94.9041,30367.0
2022-11-10 10:05:00,95.36,95.39,95.04,95.25,35113.0,94.924,94.9539,94.6055,94.8145,35113.0
2022-11-10 10:10:00,95.23,95.24,94.37,94.63,44150.0,94.7946,94.8046,93.9385,94.1973,44150.0
2022-11-10 10:15:00,94.67,94.71,94.23,94.51,19795.0,94.2372,94.277,93.7992,94.0779,19795.0
2022-11-10 10:20:00,94.58,95.33,94.49,95.01,68034.0,94.1476,94.8941,94.058,94.5756,68034.0
2022-11-10 10:25:00,94.98,95.1,94.67,95.04,23978.0,94.5457,94.6652,94.2372,94.6055,23978.0
2022-11-10 10:30:00,95.19,95.35,94.78,95.1,41237.0,94.7548,94.9141,94.3467,94.6652,41237.0
2022-11-10 10:35:00,95.1,95.12,94.61,94.67,48251.0,94.6652,94.6851,94.1774,94.2372,48251.0
2022-11-10 10:40:00,94.66,95.23,94.6,95.23,16015.0,94.2272,94.7946,94.1675,94.7946,16015.0
2022-11-10 10:45:00,95.13,95.7,94.95,95.7,21007.0,94.6951,95.2625,94.5159,95.2625,21007.0
2022-11-10 10:50:00,95.64,95.83,95.57,95.61,23276.0,95.2027,95.3919,95.133,95.1729,23276.0
2022-11-10 10:55:00,95.51,96.37,95.42,96.15,31153.0,95.0733,95.9294,94.9837,95.7104,31153.0
2022-11-10 11:00:00,96.25,96.33,96.05,96.16,12387.0,95.8099,95.8896,95.6109,95.7204,12387.0
2022-11-10 11:05:00,96.18,96.43,95.86,95.86,32610.0,95.7403,95.9891,95.4217,95.4217,32610.0
2022-11-10 11:10:00,95.91,96.3,95.65,96.3,26527.0,95.4715,95.8597,95.2127,95.8597,26527.0
2022-11-10 11:15:00,96.29,96.4,96.17,96.3,7435.0,95.8498,95.9593,95.7303,95.8597,7435.0
2022-11-10 11:20:00,96.39,96.76,96.39,96.76,7750.0,95.9493,96.3176,95.9493,96.3176,7750.0
2022-11-10 11:25:00,96.68,96.68,96.41,96.59,8692.0,96.238,96.238,95.9692,96.1484,8692.0
2022-11-10 11:30:00,96.65,96.9,96.62,96.67,17942.0,96.2081,96.457,96.1782,96.228,17942.0
2022-11-10 11:35:00,96.6,96.85,96.54,96.85,13191.0,96.1583,96.4072,96.0986,96.4072,13191.0
2022-11-10 11:40:00,96.89,96.97,96.77,96.88,8544.0,96.447,96.5266,96.3276,96.4371,8544.0
2022-11-10 11:45:00,96.86,96.95,96.77,96.87,10009.0,96.4171,96.5067,96.3276,96.4271,10009.0
2022-11-10 11:50:00,96.86,96.96,96.69,96.86,19208.0,96.4171,96.5167,96.2479,96.4171,19208.0
2022-11-10 11:55:00,96.89,97.07,96.88,96.95,7934.0,96.447,96.6262,96.4371,96.5067,7934.0
2022-11-10 12:00:00,96.92,97.25,96.84,97.25,15340.0,96.4769,96.8054,96.3972,96.8054,15340.0
2022-11-10 12:05:00,97.2,97.25,97.07,97.22,9540.0,96.7556,96.8054,96.6262,96.7755,9540.0
2022-11-10 12:10:00,97.18,97.34,96.94,97.03,17551.0,96.7357,96.895,96.4968,96.5864,17551.0
2022-11-10 12:15:00,97.02,97.21,96.97,97.2,13828.0,96.5764,96.7655,96.5266,96.7556,13828.0
2022-11-10 12:20:00,97.2,97.54,97.15,97.54,14121.0,96.7556,97.094,96.7058,97.094,14121.0
2022-11-10 12:25:00,97.51,97.72,97.47,97.48,14199.0,97.0642,97.2732,97.0244,97.0343,14199.0
2022-11-10 12:30:00,97.43,97.43,97.23,97.33,15391.0,96.9845,96.9845,96.7855,96.885,15391.0
2022-11-10 12:35:00,97.36,97.54,97.11,97.11,30662.0,96.9149,97.094,96.666,96.666,30662.0
2022-11-10 12:40:00,97.07,97.4,97.03,97.39,8826.0,96.6262,96.9547,96.5864,96.9447,8826.0
2022-11-10 12:45:00,97.38,97.38,96.78,96.92,10578.0,96.9348,96.9348,96.3375,96.4769,10578.0
2022-11-10 12:50:00,96.97,97.11,96.86,96.94,13109.0,96.5266,96.666,96.4171,96.4968,13109.0
2022-11-10 12:55:00,96.93,97.16,96.68,96.72,12457.0,96.4868,96.7158,96.238,96.2778,12457.0
2022-11-10 13:00:00,96.75,97.14,96.7,97.14,8644.0,96.3077,96.6959,96.2579,96.6959,8644.0
2022-11-10 13:05:00,97.07,97.19,97.02,97.11,27472.0,96.6262,96.7456,96.5764,96.666,27472.0
2022-11-10 13:10:00,97.12,97.4,97.09,97.4,14905.0,96.676,96.9547,96.6461,96.9547,14905.0
2022-11-10 13:15:00,97.44,97.63,97.38,97.62,8886.0,96.9945,97.1836,96.9348,97.1737,8886.0
2022-11-10 13:20:00,97.62,97.67,97.29,97.3,15913.0,97.1737,97.2234,96.8452,96.8551,15913.0
2022-11-10 13:25:00,97.29,97.5,97.23,97.5,34066.0,96.8452,97.0542,96.7855,97.0542,34066.0
2022-11-10 13:30:00,97.51,97.53,96.93,97.2,15094.0,97.0642,97.0841,96.4868,96.7556,15094.0
2022-11-10 13:35:00,97.21,97.35,97.2,97.27,7627.0,96.7655,96.9049,96.7556,96.8253,7627.0
2022-11-10 13:40:00,97.29,97.54,97.21,97.53,11717.0,96.8452,97.094,96.7655,97.0841,11717.0
2022-11-10 13:45:00,97.54,97.86,97.53,97.81,15209.0,97.094,97.4126,97.0841,97.3628,15209.0
2022-11-10 13:50:00,97.84,98.04,97.82,97.94,46484.0,97.3927,97.5918,97.3728,97.4922,46484.0
2022-11-10 13:55:00,97.96,98.16,97.94,98.15,18357.0,97.5121,97.7112,97.4922,97.7013,18357.0
2022-11-10 14:00:00,98.15,98.39,98.13,98.19,28091.0,97.7013,97.9402,97.6813,97.7411,28091.0
2022-11-10 14:05:00,98.22,98.32,98.11,98.3,18871.0,97.7709,97.8705,97.6614,97.8506,18871.0
2022-11-10 14:10:00,98.31,98.39,98.24,98.32,12071.0,97.8605,97.9402,97.7908,97.8705,12071.0
2022-11-10 14:15:00,98.32,98.32,97.89,98.08,39597.0,97.8705,97.8705,97.4424,97.6316,39597.0
2022-11-10 14:20:00,98.01,98.05,97.83,97.92,13339.0,97.5619,97.6017,97.3827,97.4723,13339.0
2022-11-10 14:25:00,97.92,98.02,97.81,97.89,7700.0,97.4723,97.5718,97.3628,97.4424,7700.0
2022-11-10 14:30:00,97.87,98.14,97.85,98.12,9370.0,97.4225,97.6913,97.4026,97.6714,9370.0
2022-11-10 14:35:00,98.12,98.32,98.06,98.27,12824.0,97.6714,97.8705,97.6117,97.8207,12824.0
2022-11-10 14:40:00,98.3,98.4,98.25,98.37,34019.0,97.8506,97.9501,97.8008,97.9202,34019.0
2022-11-10 14:45:00,98.33,98.61,98.3,98.52,26488.0,97.8804,98.1591,97.8506,98.0696,26488.0
2022-11-10 14:50:00,98.53,98.88,98.49,98.81,42237.0,98.0795,98.4279,98.0397,98.3582,42237.0
2022-11-10 14:55:00,98.82,98.86,98.72,98.81,18435.0,98.3682,98.408,98.2686,98.3582,18435.0
2022-11-10 15:00:00,98.81,99.0,98.57,98.61,26590.0,98.3582,98.5474,98.1193,98.1591,26590.0
2022-11-10 15:05:00,98.61,98.76,98.6,98.75,11610.0,98.1591,98.3085,98.1492,98.2985,11610.0
2022-11-10 15:10:00,98.76,98.85,98.67,98.81,20261.0,98.3085,98.3981,98.2189,98.3582,20261.0
2022-11-10 15:15:00,98.8,98.8,98.6,98.66,17061.0,98.3483,98.3483,98.1492,98.2089,17061.0
2022-11-10 15:20:00,98.67,98.75,98.51,98.55,36359.0,98.2189,98.2985,98.0596,98.0994,36359.0
2022-11-10 15:25:00,98.54,98.58,98.37,98.53,20816.0,98.0895,98.1293,97.9202,98.0795,20816.0
2022-11-10 15:30:00,98.54,98.63,98.53,98.56,35604.0,98.0895,98.1791,98.0795,98.1094,35604.0
2022-11-10 15:35:00,98.56,98.76,98.56,98.73,22331.0,98.1094,98.3085,98.1094,98.2786,22331.0
2022-11-10 15:40:00,98.72,98.85,98.69,98.7,52100.0,98.2686,98.3981,98.2388,98.2487,52100.0
2022-11-10 15:45:00,98.72,98.73,98.52,98.53,39095.0,98.2686,98.2786,98.0696,98.0795,39095.0
2022-11-10 15:50:00,98.53,99.06,98.53,99.05,90362.0,98.0795,98.6071,98.0795,98.5971,90362.0
2022-11-10 15:55:00,99.05,99.08,98.92,99.02,168594.0,98.5971,98.627,98.4677,98.5673,168594.0
2022-11-11 09:30:00,99.82,100.03,99.18,99.32,64386.0,99.3636,99.5727,98.7265,98.8659,64386.0
2022-11-11 09:35:00,99.26,100.5,99.19,100.07,17772.0,98.8062,100.0405,98.7365,99.6125,17772.0
2022-11-11 09:40:00,99.92,100.38,99.54,100.25,9163.0,99.4632,99.9211,99.0849,99.7917,9163.0
2022-11-11 09:45:00,100.38,101.29,100.38,101.24,11099.0,99.9211,100.8269,99.9211,100.7771,11099.0
2022-11-11 09:50:00,101.2,101.45,100.52,100.52,29602.0,100.7373,100.9862,100.0604,100.0604,29602.0
2022-11-11 09:55:00,100.53,101.23,100.41,100.84,25394.0,100.0704,100.7672,99.9509,100.379,25394.0
2022-11-11 10:00:00,100.69,101.14,100.39,100.48,8590.0,100.2296,100.6776,99.931,100.0206,8590.0
2022-11-11 10:05:00,100.52,100.52,99.58,99.7,14414.0,100.0604,100.0604,99.1247,99.2442,14414.0
2022-11-11 10:10:00,99.7,100.18,99.66,100.02,8669.0,99.2442,99.722,99.2043,99.5627,8669.0
2022-11-11 10:15:00,100.01,100.76,100.01,100.6,12512.0,99.5527,100.2993,99.5527,100.1401,12512.0
2022-11-11 10:20:00,100.57,101.28,100.57,100.99,27672.0,100.1102,100.8169,100.1102,100.5283,27672.0
2022-11-11 10:25:00,100.93,101.65,100.85,101.55,38986.0,100.4685,101.1852,100.3889,101.0857,38986.0
2022-11-11 10:30:00,101.58,101.83,101.28,101.47,46450.0,101.1156,101.3644,100.8169,101.0061,46450.0
2022-11-11 10:35:00,101.47,101.48,100.82,101.48,13685.0,101.0061,101.016,100.359,101.016,13685.0
2022-11-11 10:40:00,101.5,101.75,101.25,101.75,15908.0,101.0359,101.2848,100.7871,101.2848,15908.0
2022-11-11 10:45:00,101.77,102.31,101.6,102.28,22777.0,101.3047,101.8422,101.1355,101.8124,22777.0
2022-11-11 10:50:00,102.36,102.75,102.32,102.68,25500.0,101.892,102.2802,101.8522,102.2105,25500.0
2022-11-11 10:55:00,102.64,102.79,102.48,102.63,28657.0,102.1707,102.32,102.0115,102.1608,28657.0
2022-11-11 11:00:00,102.65,102.68,101.9,102.35,48772.0,102.1807,102.2105,101.4341,101.882,48772.0
2022-11-11 11:05:00,102.35,102.42,101.99,102.1,27890.0,101.882,101.9517,101.5237,101.6332,27890.0
2022-11-11 11:10:00,102.04,102.24,101.84,102.06,16520.0,101.5735,101.7726,101.3744,101.5934,16520.0
2022-11-11 11:15:00,102.06,103.0,102.0,103.0,21404.0,101.5934,102.5291,101.5336,102.5291,21404.0
2022-11-11 11:20:00,102.98,103.16,102.6,102.73,144966.0,102.5092,102.6883,102.1309,102.2603,144966.0
2022-11-11 11:25:00,102.67,103.07,102.67,102.85,75466.0,102.2006,102.5988,102.2006,102.3798,75466.0
2022-11-11 11:30:00,102.85,102.93,102.54,102.73,30183.0,102.3798,102.4594,102.0712,102.2603,30183.0
2022-11-11 11:35:00,102.82,102.99,102.61,102.61,21204.0,102.3499,102.5191,102.1409,102.1409,21204.0
2022-11-11 11:40:00,102.58,102.91,102.55,102.87,19240.0,102.111,102.4395,102.0811,102.3997,19240.0
2022-11-11 11:45:00,102.86,103.23,102.82,103.05,30407.0,102.3897,102.758,102.3499,102.5788,30407.0
2022-11-11 11:50:00,103.04,103.45,103.0,103.44,30074.0,102.5689,102.977,102.5291,102.9671,30074.0
2022-11-11 11:55:00,103.41,103.62,103.38,103.48,24957.0,102.9372,103.1462,102.9073,103.0069,24957.0
2022-11-11 12:00:00,103.48,103.48,102.82,103.07,19713.0,103.0069,103.0069,102.3499,102.5988,19713.0
2022-11-11 12:05:00,103.09,103.2,102.95,103.18,13315.0,102.6187,102.7282,102.4793,102.7083,13315.0
2022-11-11 12:10:00,103.18,103.45,103.17,103.38,12572.0,102.7083,102.977,102.6983,102.9073,12572.0
2022-11-11 12:15:00,103.39,103.44,103.04,103.04,15509.0,102.9173,102.9671,102.5689,102.5689,15509.0
2022-11-11 12:20:00,103.06,103.06,102.82,102.91,11724.0,102.5888,102.5888,102.3499,102.4395,11724.0
2022-11-11 12:25:00,102.87,102.87,102.61,102.64,11951.0,102.3997,102.3997,102.1409,102.1707,11951.0
2022-11-11 12:30:00,102.66,102.86,102.47,102.56,10983.0,102.1906,102.3897,102.0015,102.0911,10983.0
2022-11-11 12:35:00,102.61,102.71,102.54,102.54,7050.0,102.1409,102.2404,102.0712,102.0712,7050.0
2022-11-11 12:40:00,102.55,102.61,102.4,102.58,15107.0,102.0811,102.1409,101.9318,102.111,15107.0
2022-11-11 12:45:00,102.59,102.66,102.48,102.51,13443.0,102.121,102.1906,102.0115,102.0413,13443.0
2022-11-11 12:50:00,102.45,102.66,102.41,102.61,10878.0,101.9816,102.1906,101.9418,102.1409,10878.0
2022-11-11 12:55:00,102.64,102.76,102.54,102.56,9141.0,102.1707,102.2902,102.0712,102.0911,9141.0
2022-11-11 13:00:00,102.55,102.98,102.55,102.95,24611.0,102.0811,102.5092,102.0811,102.4793,24611.0
2022-11-11 13:05:00,102.95,103.03,102.89,102.98,7316.0,102.4793,102.5589,102.4196,102.5092,7316.0
2022-11-11 13:10:00,102.96,103.06,102.81,102.81,8001.0,102.4893,102.5888,102.3399,102.3399,8001.0
2022-11-11 13:15:00,102.75,103.05,102.75,102.98,9537.0,102.2802,102.5788,102.2802,102.5092,9537.0
2022-11-11 13:20:00,102.97,103.28,102.97,103.27,6204.0,102.4992,102.8078,102.4992,102.7978,6204.0
2022-11-11 13:25:00,103.26,103.28,103.19,103.24,8000.0,102.7879,102.8078,102.7182,102.768,8000.0
2022-11-11 13:30:00,103.27,103.55,103.21,103.55,22480.0,102.7978,103.0766,102.7381,103.0766,22480.0
2022-11-11 13:35:00,103.56,103.69,103.52,103.67,13932.0,103.0865,103.2159,103.0467,103.196,13932.0
2022-11-11 13:40:00,103.68,103.7,103.54,103.57,8285.0,103.206,103.2259,103.0666,103.0965,8285.0
2022-11-11 13:45:00,103.57,103.57,103.32,103.56,29143.0,103.0965,103.0965,102.8476,103.0865,29143.0
2022-11-11 13:50:00,103.5,103.91,103.46,103.89,11997.0,103.0268,103.4349,102.987,103.415,11997.0
2022-11-11 13:55:00,103.89,103.91,103.79,103.83,14570.0,103.415,103.4349,103.3155,103.3553,14570.0
2022-11-11 14:00:00,103.83,103.83,103.56,103.73,13557.0,103.3553,103.3553,103.0865,103.2557,13557.0
2022-11-11 14:05:00,103.72,103.81,103.6,103.76,7377.0,103.2458,103.3354,103.1263,103.2856,7377.0
2022-11-11 14:10:00,103.73,103.75,103.31,103.47,17028.0,103.2557,103.2756,102.8377,102.9969,17028.0
2022-11-11 14:15:00,103.48,103.59,103.34,103.58,12767.0,103.0069,103.1164,102.8675,103.1064,12767.0
2022-11-11 14:20:00,103.6,103.86,103.58,103.84,10693.0,103.1263,103.3851,103.1064,103.3652,10693.0
2022-11-11 14:25:00,103.84,104.13,103.83,104.07,10663.0,103.3652,103.6539,103.3553,103.5942,10663.0
2022-11-11 14:30:00,104.04,104.19,104.04,104.18,11739.0,103.5643,103.7136,103.5643,103.7037,11739.0
2022-11-11 14:35:00,104.18,104.4,104.17,104.22,22397.0,103.7037,103.9227,103.6937,103.7435,22397.0
2022-11-11 14:40:00,104.19,104.47,104.16,104.32,40474.0,103.7136,103.9924,103.6838,103.843,40474.0
2022-11-11 14:45:00,104.31,104.32,103.89,103.99,13540.0,103.8331,103.843,103.415,103.5146,13540.0
2022-11-11 14:50:00,104.0,104.1,103.88,104.1,12189.0,103.5245,103.624,103.4051,103.624,12189.0
2022-11-11 14:55:00,104.1,104.1,103.92,104.04,13181.0,103.624,103.624,103.4449,103.5643,13181.0
2022-11-11 15:00:00,104.01,104.01,103.65,103.8,13518.0,103.5345,103.5345,103.1761,103.3254,13518.0
2022-11-11 15:05:00,103.79,103.79,103.45,103.56,14551.0,103.3155,103.3155,102.977,103.0865,14551.0
2022-11-11 15:10:00,103.53,103.54,103.16,103.17,13065.0,103.0567,103.0666,102.6883,102.6983,13065.0
2022-11-11 15:15:00,103.15,103.72,102.99,103.43,73472.0,102.6784,103.2458,102.5191,102.9571,73472.0
2022-11-11 15:20:00,103.43,103.49,103.16,103.16,24984.0,102.9571,103.0168,102.6883,102.6883,24984.0
2022-11-11 15:25:00,103.16,103.49,103.15,103.28,20533.0,102.6883,103.0168,102.6784,102.8078,20533.0
2022-11-11 15:30:00,103.31,103.54,103.31,103.35,20146.0,102.8377,103.0666,102.8377,102.8775,20146.0
2022-11-11 15:35:00,103.34,103.36,103.17,103.36,21216.0,102.8675,102.8874,102.6983,102.8874,21216.0
2022-11-11 15:40:00,103.36,103.42,103.31,103.34,18260.0,102.8874,102.9472,102.8377,102.8675,18260.0
2022-11-11 15:45:00,103.33,103.4,103.27,103.31,16878.0,102.8576,102.9272,102.7978,102.8377,16878.0
2022-11-11 15:50:00,103.33,103.41,103.01,103.07,46882.0,102.8576,102.9372,102.539,102.5988,46882.0
2022-11-11 15:55:00,103.07,103.09,102.64,102.7,139726.0,102.5988,102.6187,102.1707,102.2304,139726.0
2022-11-14 09:30:00,101.19,102.71,100.82,102.25,26990.0,100.7274,102.2404,100.359,101.7825,26990.0
2022-11-14 09:35:00,102.24,102.38,101.59,101.78,3981.0,101.7726,101.9119,101.1255,101.3147,3981.0
2022-11-14 09:40:00,101.81,102.09,101.28,101.45,13551.0,101.3445,101.6232,100.8169,100.9862,13551.0
2022-11-14 09:45:00,101.39,101.44,100.99,101.36,14882.0,100.9264,100.9762,100.5283,100.8966,14882.0
2022-11-14 09:50:00,101.37,101.47,100.81,101.35,12040.0,100.9065,101.0061,100.3491,100.8866,12040.0
2022-11-14 09:55:00,101.47,101.72,101.09,101.63,40713.0,101.0061,101.2549,100.6278,101.1653,40713.0
2022-11-14 10:00:00,101.53,102.14,101.53,101.83,11262.0,101.0658,101.673,101.0658,101.3644,11262.0
2022-11-14 10:05:00,101.86,102.32,101.69,102.0,8817.0,101.3943,101.8522,101.2251,101.5336,8817.0
2022-11-14 10:10:00,102.01,102.17,101.56,101.59,15076.0,101.5436,101.7029,101.0957,101.1255,15076.0
2022-11-14 10:15:00,101.58,101.77,100.95,101.05,18998.0,101.1156,101.3047,100.4885,100.588,18998.0
2022-11-14 10:20:00,100.93,101.36,100.93,101.03,15046.0,100.4685,100.8966,100.4685,100.5681,15046.0
2022-11-14 10:25:00,100.97,101.02,100.25,100.34,12808.0,100.5084,100.5581,99.7917,99.8812,12808.0
2022-11-14 10:30:00,100.29,100.49,100.11,100.49,10197.0,99.8315,100.0306,99.6523,100.0306,10197.0
2022-11-14 10:35:00,100.44,100.44,100.11,100.2,10799.0,99.9808,99.9808,99.6523,99.7419,10799.0
2022-11-14 10:40:00,100.26,100.68,100.26,100.55,10431.0,99.8016,100.2197,99.8016,100.0903,10431.0
2022-11-14 10:45:00,100.53,100.57,100.21,100.37,12468.0,100.0704,100.1102,99.7518,99.9111,12468.0
2022-11-14 10:50:00,100.37,100.37,100.04,100.23,12716.0,99.9111,99.9111,99.5826,99.7717,12716.0
2022-11-14 10:55:00,100.19,100.66,100.12,100.32,17233.0,99.7319,100.1998,99.6622,99.8613,17233.0
2022-11-14 11:00:00,100.34,100.34,99.93,100.01,12287.0,99.8812,99.8812,99.4731,99.5527,12287.0
2022-11-14 11:05:00,100.06,100.15,99.91,100.15,13132.0,99.6025,99.6921,99.4532,99.6921,13132.0
2022-11-14 11:10:00,100.12,100.12,99.66,99.72,14932.0,99.6622,99.6622,99.2043,99.2641,14932.0
2022-11-14 11:15:00,99.75,99.75,99.03,99.09,16451.0,99.2939,99.2939,98.5772,98.637,16451.0
2022-11-14 11:20:00,99.13,99.71,98.99,99.65,18586.0,98.6768,99.2541,98.5374,99.1944,18586.0
2022-11-14 11:25:00,99.71,99.97,99.67,99.76,15407.0,99.2541,99.5129,99.2143,99.3039,15407.0
2022-11-14 11:30:00,99.76,100.13,99.6,100.13,20202.0,99.3039,99.6722,99.1446,99.6722,20202.0
2022-11-14 11:35:00,100.15,100.32,99.93,100.02,25629.0,99.6921,99.8613,99.4731,99.5627,25629.0
2022-11-14 11:40:00,99.99,100.22,99.89,100.2,11352.0,99.5328,99.7618,99.4333,99.7419,11352.0
2022-11-14 11:45:00,100.2,100.32,100.15,100.24,10036.0,99.7419,99.8613,99.6921,99.7817,10036.0
2022-11-14 11:50:00,100.21,100.3,99.95,100.01,14201.0,99.7518,99.8414,99.493,99.5527,14201.0
2022-11-14 11:55:00,100.03,100.34,99.94,100.31,20827.0,99.5727,99.8812,99.4831,99.8514,20827.0
2022-11-14 12:00:00,100.38,100.59,100.29,100.45,8044.0,99.9211,100.1301,99.8315,99.9907,8044.0
2022-11-14 12:05:00,100.54,100.62,100.51,100.53,5348.0,100.0803,100.16,100.0505,100.0704,5348.0
2022-11-14 12:10:00,100.52,100.52,100.23,100.24,6378.0,100.0604,100.0604,99.7717,99.7817,6378.0
2022-11-14 12:15:00,100.26,100.26,99.97,99.97,12854.0,99.8016,99.8016,99.5129,99.5129,12854.0
2022-11-14 12:20:00,99.77,99.9,99.66,99.81,13209.0,99.3138,99.4433,99.2043,99.3537,13209.0
2022-11-14 12:25:00,99.84,99.95,99.69,99.77,7229.0,99.3835,99.493,99.2342,99.3138,7229.0
2022-11-14 12:30:00,99.78,99.92,99.69,99.91,8504.0,99.3238,99.4632,99.2342,99.4532,8504.0
2022-11-14 12:35:00,99.87,100.2,99.74,100.16,14374.0,99.4134,99.7419,99.284,99.7021,14374.0
2022-11-14 12:40:00,100.17,100.17,99.9,100.02,7130.0,99.712,99.712,99.4433,99.5627,7130.0
2022-11-14 12:45:00,100.1,100.31,100.09,100.09,8026.0,99.6423,99.8514,99.6324,99.6324,8026.0
2022-11-14 12:50:00,100.11,100.18,100.04,100.09,8471.0,99.6523,99.722,99.5826,99.6324,8471.0
2022-11-14 12:55:00,100.09,100.1,99.86,99.9,6898.0,99.6324,99.6423,99.4034,99.4433,6898.0
2022-11-14 13:00:00,99.86,99.93,99.83,99.89,7445.0,99.4034,99.4731,99.3736,99.4333,7445.0
2022-11-14 13:05:00,99.88,99.94,99.62,99.73,10900.0,99.4233,99.4831,99.1645,99.274,10900.0
2022-11-14 13:10:00,99.71,99.86,99.61,99.86,12008.0,99.2541,99.4034,99.1546,99.4034,12008.0
2022-11-14 13:15:00,99.85,99.97,99.8,99.92,6704.0,99.3935,99.5129,99.3437,99.4632,6704.0
2022-11-14 13:20:00,99.94,100.11,99.94,100.11,9123.0,99.4831,99.6523,99.4831,99.6523,9123.0
2022-11-14 13:25:00,100.12,100.51,100.12,100.51,10441.0,99.6622,100.0505,99.6622,100.0505,10441.0
2022-11-14 13:30:00,100.49,100.5,100.36,100.37,9101.0,100.0306,100.0405,99.9011,99.9111,9101.0
2022-11-14 13:35:00,100.38,100.58,100.37,100.56,11567.0,99.9211,100.1201,99.9111,100.1002,11567.0
2022-11-14 13:40:00,100.58,100.58,100.43,100.47,10217.0,100.1201,100.1201,99.9708,100.0106,10217.0
2022-11-14 13:45:00,100.48,100.5,100.25,100.45,10610.0,100.0206,100.0405,99.7917,99.9907,10610.0
2022-11-14 13:50:00,100.44,100.59,100.37,100.46,10548.0,99.9808,100.1301,99.9111,100.0007,10548.0
2022-11-14 13:55:00,100.47,100.5,100.32,100.39,11917.0,100.0106,100.0405,99.8613,99.931,11917.0
2022-11-14 14:00:00,100.37,100.53,100.35,100.38,17523.0,99.9111,100.0704,99.8912,99.9211,17523.0
2022-11-14 14:05:00,100.33,100.37,100.24,100.29,11791.0,99.8713,99.9111,99.7817,99.8315,11791.0
2022-11-14 14:10:00,100.31,100.36,100.22,100.36,10261.0,99.8514,99.9011,99.7618,99.9011,10261.0
2022-11-14 14:15:00,100.35,100.49,100.26,100.45,14493.0,99.8912,100.0306,99.8016,99.9907,14493.0
2022-11-14 14:20:00,100.44,100.57,100.37,100.5,9479.0,99.9808,100.1102,99.9111,100.0405,9479.0
2022-11-14 14:25:00,100.48,100.48,100.25,100.35,9875.0,100.0206,100.0206,99.7917,99.8912,9875.0
2022-11-14 14:30:00,100.33,100.4,100.06,100.07,11807.0,99.8713,99.941,99.6025,99.6125,11807.0
2022-11-14 14:35:00,100.01,100.09,99.94,100.0,8649.0,99.5527,99.6324,99.4831,99.5428,8649.0
2022-11-14 14:40:00,99.95,100.07,99.78,100.04,10775.0,99.493,99.6125,99.3238,99.5826,10775.0
2022-11-14 14:45:00,100.07,100.12,99.7,99.76,11085.0,99.6125,99.6622,99.2442,99.3039,11085.0
2022-11-14 14:50:00,99.79,99.9,99.76,99.81,7737.0,99.3338,99.4433,99.3039,99.3537,7737.0
2022-11-14 14:55:00,99.84,99.9,99.8,99.84,7232.0,99.3835,99.4433,99.3437,99.3835,7232.0
2022-11-14 15:00:00,99.88,100.2,99.87,100.11,18323.0,99.4233,99.7419,99.4134,99.6523,18323.0
2022-11-14 15:05:00,100.14,100.24,99.95,99.95,11859.0,99.6822,99.7817,99.493,99.493,11859.0
2022-11-14 15:10:00,99.93,100.05,99.69,99.75,12880.0,99.4731,99.5926,99.2342,99.2939,12880.0
2022-11-14 15:15:00,99.75,99.75,99.55,99.68,11106.0,99.2939,99.2939,99.0949,99.2243,11106.0
2022-11-14 15:20:00,99.68,99.83,99.65,99.77,13701.0,99.2243,99.3736,99.1944,99.3138,13701.0
2022-11-14 15:25:00,99.71,99.93,99.67,99.8,18466.0,99.2541,99.4731,99.2143,99.3437,18466.0
2022-11-14 15:30:00,99.78,99.78,99.35,99.35,17727.0,99.3238,99.3238,98.8958,98.8958,17727.0
2022-11-14 15:35:00,99.35,99.37,99.1,99.15,37034.0,98.8958,98.9157,98.6469,98.6967,37034.0
2022-11-14 15:40:00,99.16,99.21,98.84,98.86,37908.0,98.7066,98.7564,98.3881,98.408,37908.0
2022-11-14 15:45:00,98.86,99.01,98.77,98.8,35573.0,98.408,98.5573,98.3184,98.3483,35573.0
2022-11-14 15:50:00,98.81,98.93,98.59,98.61,87959.0,98.3582,98.4777,98.1392,98.1591,87959.0
2022-11-14 15:55:00,98.6,98.62,98.1,98.62,159561.0,98.1492,98.1691,97.6515,98.1691,159561.0
2022-11-15 09:30:00,101.78,102.98,101.11,102.38,47754.0,101.3147,102.5092,100.6477,101.9119,47754.0
2022-11-15 09:35:00,102.27,102.65,102.06,102.31,10350.0,101.8024,102.1807,101.5934,101.8422,10350.0
2022-11-15 09:40:00,102.33,102.5,101.5,101.63,16804.0,101.8621,102.0314,101.0359,101.1653,16804.0
2022-11-15 09:45:00,101.81,101.82,100.83,101.06,16171.0,101.3445,101.3545,100.369,100.5979,16171.0
2022-11-15 09:50:00,101.15,101.56,101.06,101.06,15429.0,100.6875,101.0957,100.5979,100.5979,15429.0
2022-11-15 09:55:00,101.12,101.48,101.12,101.42,5975.0,100.6577,101.016,100.6577,100.9563,5975.0
2022-11-15 10:00:00,101.52,102.29,101.48,102.14,16827.0,101.0558,101.8223,101.016,101.673,16827.0
2022-11-15 10:05:00,102.1,102.1,101.42,101.43,20765.0,101.6332,101.6332,100.9563,100.9663,20765.0
2022-11-15 10:10:00,101.31,101.31,100.85,100.89,13733.0,100.8468,100.8468,100.3889,100.4287,13733.0
2022-11-15 10:15:00,100.85,100.99,100.63,100.63,18509.0,100.3889,100.5283,100.1699,100.1699,18509.0
2022-11-15 10:20:00,100.6,101.0,100.46,101.0,12981.0,100.1401,100.5382,100.0007,100.5382,12981.0
2022-11-15 10:25:00,101.0,101.43,100.95,101.35,13876.0,100.5382,100.9663,100.4885,100.8866,13876.0
2022-11-15 10:30:00,101.3,101.32,101.03,101.09,13010.0,100.8368,100.8568,100.5681,100.6278,13010.0
2022-11-15 10:35:00,101.12,101.18,100.68,100.86,14204.0,100.6577,100.7174,100.2197,100.3989,14204.0
2022-11-15 10:40:00,100.86,100.95,100.55,100.7,21038.0,100.3989,100.4885,100.0903,100.2396,21038.0
2022-11-15 10:45:00,100.79,100.92,100.12,100.2,26761.0,100.3292,100.4586,99.6622,99.7419,26761.0
2022-11-15 10:50:00,100.18,100.63,100.06,100.55,31190.0,99.722,100.1699,99.6025,100.0903,31190.0
2022-11-15 10:55:00,100.64,100.85,100.48,100.49,17605.0,100.1799,100.3889,100.0206,100.0306,17605.0
2022-11-15 11:00:00,100.49,100.49,100.05,100.42,34743.0,100.0306,100.0306,99.5926,99.9609,34743.0
2022-11-15 11:05:00,100.37,100.98,100.37,100.93,10399.0,99.9111,100.5183,99.9111,100.4685,10399.0
2022-11-15 11:10:00,100.9,100.91,100.53,100.72,10823.0,100.4387,100.4486,100.0704,100.2595,10823.0
2022-11-15 11:15:00,100.65,100.82,100.39,100.55,11909.0,100.1898,100.359,99.931,100.0903,11909.0
2022-11-15 11:20:00,100.57,100.68,100.34,100.34,14942.0,100.1102,100.2197,99.8812,99.8812,14942.0
2022-11-15 11:25:00,100.4,100.53,100.24,100.27,10124.0,99.941,100.0704,99.7817,99.8116,10124.0
2022-11-15 11:30:00,100.25,100.7,100.25,100.7,21549.0,99.7917,100.2396,99.7917,100.2396,21549.0
2022-11-15 11:35:00,100.74,100.79,100.31,100.37,14131.0,100.2794,100.3292,99.8514,99.9111,14131.0
2022-11-15 11:40:00,100.4,100.7,100.39,100.64,9827.0,99.941,100.2396,99.931,100.1799,9827.0
2022-11-15 11:45:00,100.72,100.79,100.59,100.65,8769.0,100.2595,100.3292,100.1301,100.1898,8769.0
2022-11-15 11:50:00,100.63,100.72,100.46,100.72,17086.0,100.1699,100.2595,100.0007,100.2595,17086.0
2022-11-15 11:55:00,100.68,100.83,100.64,100.79,5311.0,100.2197,100.369,100.1799,100.3292,5311.0
2022-11-15 12:00:00,100.81,100.83,100.52,100.73,10349.0,100.3491,100.369,100.0604,100.2695,10349.0
2022-11-15 12:05:00,100.75,100.87,100.71,100.85,5495.0,100.2894,100.4088,100.2495,100.3889,5495.0
2022-11-15 12:10:00,100.78,101.22,100.78,101.15,8893.0,100.3192,100.7572,100.3192,100.6875,8893.0
2022-11-15 12:15:00,101.23,101.23,101.09,101.13,4839.0,100.7672,100.7672,100.6278,100.6676,4839.0
2022-11-15 12:20:00,101.17,101.24,101.0,101.08,10348.0,100.7074,100.7771,100.5382,100.6179,10348.0
2022-11-15 12:25:00,101.13,101.13,100.98,101.02,6799.0,100.6676,100.6676,100.5183,100.5581,6799.0
2022-11-15 12:30:00,101.1,101.35,101.02,101.32,8195.0,100.6378,100.8866,100.5581,100.8568,8195.0
2022-11-15 12:35:00,101.35,101.49,101.31,101.45,18277.0,100.8866,101.026,100.8468,100.9862,18277.0
2022-11-15 12:40:00,101.45,101.64,101.42,101.51,7471.0,100.9862,101.1753,100.9563,101.0459,7471.0
2022-11-15 12:45:00,101.53,101.55,101.22,101.49,15325.0,101.0658,101.0857,100.7572,101.026,15325.0
2022-11-15 12:50:00,101.48,101.48,101.32,101.35,4280.0,101.016,101.016,100.8568,100.8866,4280.0
2022-11-15 12:55:00,101.35,101.37,101.17,101.28,6018.0,100.8866,100.9065,100.7074,100.8169,6018.0
2022-11-15 13:00:00,101.29,101.45,101.25,101.42,3727.0,100.8269,100.9862,100.7871,100.9563,3727.0
2022-11-15 13:05:00,101.45,101.5,101.22,101.25,6429.0,100.9862,101.0359,100.7572,100.7871,6429.0
2022-11-15 13:10:00,101.28,101.48,101.21,101.45,6947.0,100.8169,101.016,100.7473,100.9862,6947.0
2022-11-15 13:15:00,101.44,101.53,101.25,101.33,25331.0,100.9762,101.0658,100.7871,100.8667,25331.0
2022-11-15 13:20:00,101.28,101.28,100.47,100.6,18561.0,100.8169,100.8169,100.0106,100.1401,18561.0
2022-11-15 13:25:00,100.61,100.72,99.92,100.12,36583.0,100.15,100.2595,99.4632,99.6622,36583.0
2022-11-15 13:30:00,100.12,100.42,99.92,99.92,16305.0,99.6622,99.9609,99.4632,99.4632,16305.0
2022-11-15 13:35:00,99.93,100.01,99.17,99.31,20854.0,99.4731,99.5527,98.7166,98.8559,20854.0
2022-11-15 13:40:00,99.35,99.35,98.91,99.19,31525.0,98.8958,98.8958,98.4578,98.7365,31525.0
2022-11-15 13:45:00,99.19,99.69,99.16,99.22,15440.0,98.7365,99.2342,98.7066,98.7664,15440.0
2022-11-15 13:50:00,99.19,99.38,99.05,99.19,24497.0,98.7365,98.9256,98.5971,98.7365,24497.0
2022-11-15 13:55:00,99.11,99.2,98.89,98.9,19222.0,98.6569,98.7465,98.4379,98.4478,19222.0
2022-11-15 14:00:00,98.89,98.89,98.17,98.17,25668.0,98.4379,98.4379,97.7212,97.7212,25668.0
2022-11-15 14:05:00,98.18,98.89,98.18,98.89,20141.0,97.7311,98.4379,97.7311,98.4379,20141.0
2022-11-15 14:10:00,98.94,99.94,98.94,99.88,18987.0,98.4876,99.4831,98.4876,99.4233,18987.0
2022-11-15 14:15:00,99.82,100.15,99.66,100.03,13758.0,99.3636,99.6921,99.2043,99.5727,13758.0
2022-11-15 14:20:00,100.09,100.68,100.09,100.68,15613.0,99.6324,100.2197,99.6324,100.2197,15613.0
2022-11-15 14:25:00,100.65,100.7,100.34,100.46,9150.0,100.1898,100.2396,99.8812,100.0007,9150.0
2022-11-15 14:30:00,100.42,100.45,100.02,100.05,6003.0,99.9609,99.9907,99.5627,99.5926,6003.0
2022-11-15 14:35:00,100.07,100.27,99.98,99.98,8454.0,99.6125,99.8116,99.5229,99.5229,8454.0
2022-11-15 14:40:00,100.04,100.24,100.04,100.09,11980.0,99.5826,99.7817,99.5826,99.6324,11980.0
2022-11-15 14:45:00,100.1,100.2,100.0,100.09,13585.0,99.6423,99.7419,99.5428,99.6324,13585.0
2022-11-15 14:50:00,100.09,100.2,99.99,100.19,19085.0,99.6324,99.7419,99.5328,99.7319,19085.0
2022-11-15 14:55:00,100.2,100.72,100.19,100.68,11749.0,99.7419,100.2595,99.7319,100.2197,11749.0
2022-11-15 15:00:00,100.64,100.89,100.58,100.78,14831.0,100.1799,100.4287,100.1201,100.3192,14831.0
2022-11-15 15:05:00,100.77,100.78,100.28,100.28,24531.0,100.3093,100.3192,99.8215,99.8215,24531.0
2022-11-15 15:10:00,100.28,100.33,99.91,100.05,34818.0,99.8215,99.8713,99.4532,99.5926,34818.0
2022-11-15 15:15:00,100.1,100.3,100.05,100.23,12569.0,99.6423,99.8414,99.5926,99.7717,12569.0
2022-11-15 15:20:00,100.22,100.29,100.11,100.27,7891.0,99.7618,99.8315,99.6523,99.8116,7891.0
2022-11-15 15:25:00,100.27,100.27,99.94,100.0,15584.0,99.8116,99.8116,99.4831,99.5428,15584.0
2022-11-15 15:30:00,99.99,99.99,99.42,99.42,26599.0,99.5328,99.5328,98.9654,98.9654,26599.0
2022-11-15 15:35:00,99.43,99.8,99.33,99.69,41312.0,98.9754,99.3437,98.8759,99.2342,41312.0
2022-11-15 15:40:00,99.7,99.8,99.45,99.49,22718.0,99.2442,99.3437,98.9953,99.0351,22718.0
2022-11-15 15:45:00,99.44,99.45,99.16,99.28,30977.0,98.9854,98.9953,98.7066,98.8261,30977.0
2022-11-15 15:50:00,99.3,99.52,99.08,99.48,49656.0,98.846,99.065,98.627,99.0252,49656.0
2022-11-15 15:55:00,99.49,99.95,99.49,99.94,115690.0,99.0351,99.493,99.0351,99.4831,115690.0
2022-11-16 09:30:00,98.68,98.68,97.41,98.42,39454.0,98.2288,98.2288,96.9646,97.97,39454.0
2022-11-16 09:35:00,98.17,98.54,98.17,98.42,5121.0,97.7212,98.0895,97.7212,97.97,5121.0
2022-11-16 09:40:00,98.41,99.15,98.33,99.09,31143.0,97.9601,98.6967,97.8804,98.637,31143.0
2022-11-16 09:45:00,99.12,99.35,98.63,98.81,22567.0,98.6668,98.8958,98.1791,98.3582,22567.0
2022-11-16 09:50:00,98.9,98.9,98.31,98.76,15700.0,98.4478,98.4478,97.8605,98.3085,15700.0
2022-11-16 09:55:00,98.75,99.14,98.7,98.87,54441.0,98.2985,98.6867,98.2487,98.418,54441.0
2022-11-16 10:00:00,98.78,99.43,98.67,99.43,8444.0,98.3284,98.9754,98.2189,98.9754,8444.0
2022-11-16 10:05:00,99.37,99.58,99.13,99.23,24169.0,98.9157,99.1247,98.6768,98.7763,24169.0
2022-11-16 10:10:00,99.26,99.33,98.57,98.72,40267.0,98.8062,98.8759,98.1193,98.2686,40267.0
2022-11-16 10:15:00,98.83,98.85,98.55,98.56,7304.0,98.3781,98.3981,98.0994,98.1094,7304.0
2022-11-16 10:20:00,98.67,99.0,98.66,98.76,7928.0,98.2189,98.5474,98.2089,98.3085,7928.0
2022-11-16 10:25:00,98.87,99.0,98.64,98.75,6338.0,98.418,98.5474,98.189,98.2985,6338.0
2022-11-16 10:30:00,98.8,99.03,98.79,99.0,25909.0,98.3483,98.5772,98.3383,98.5474,25909.0
2022-11-16 10:35:00,98.93,98.93,98.15,98.16,10364.0,98.4777,98.4777,97.7013,97.7112,10364.0
2022-11-16 10:40:00,98.18,98.18,97.94,98.02,6827.0,97.7311,97.7311,97.4922,97.5718,6827.0
2022-11-16 10:45:00,97.87,98.11,97.68,97.84,16650.0,97.4225,97.6614,97.2334,97.3927,16650.0
2022-11-16 10:50:00,97.8,97.84,97.38,97.38,15464.0,97.3529,97.3927,96.9348,96.9348,15464.0
2022-11-16 10:55:00,97.4,97.72,97.4,97.67,9628.0,96.9547,97.2732,96.9547,97.2234,9628.0
2022-11-16 11:00:00,97.69,97.78,97.58,97.67,5882.0,97.2434,97.3329,97.1339,97.2234,5882.0
2022-11-16 11:05:00,97.66,97.77,97.55,97.65,10951.0,97.2135,97.323,97.104,97.2035,10951.0
2022-11-16 11:10:00,97.69,97.78,97.46,97.67,11170.0,97.2434,97.3329,97.0144,97.2234,11170.0
2022-11-16 11:15:00,97.62,97.76,97.54,97.7,9452.0,97.1737,97.313,97.094,97.2533,9452.0
2022-11-16 11:20:00,97.75,98.07,97.68,98.0,35069.0,97.3031,97.6216,97.2334,97.5519,35069.0
2022-11-16 11:25:00,97.95,98.16,97.87,98.06,42990.0,97.5022,97.7112,97.4225,97.6117,42990.0
2022-11-16 11:30:00,98.06,98.42,98.06,98.26,7799.0,97.6117,97.97,97.6117,97.8107,7799.0
2022-11-16 11:35:00,98.23,98.23,97.74,97.92,5651.0,97.7809,97.7809,97.2931,97.4723,5651.0
2022-11-16 11:40:00,97.89,98.07,97.89,98.06,4355.0,97.4424,97.6216,97.4424,97.6117,4355.0
2022-11-16 11:45:00,98.12,98.33,98.12,98.2,4408.0,97.6714,97.8804,97.6714,97.751,4408.0
2022-11-16 11:50:00,98.22,98.22,97.84,97.84,7013.0,97.7709,97.7709,97.3927,97.3927,7013.0
2022-11-16 11:55:00,97.8,98.07,97.73,97.77,6350.0,97.3529,97.6216,97.2832,97.323,6350.0
2022-11-16 12:00:00,97.72,97.82,97.6,97.62,5604.0,97.2732,97.3728,97.1538,97.1737,5604.0
2022-11-16 12:05:00,97.66,97.93,97.46,97.93,16481.0,97.2135,97.4823,97.0144,97.4823,16481.0
2022-11-16 12:10:00,97.95,97.95,97.82,97.87,7142.0,97.5022,97.5022,97.3728,97.4225,7142.0
2022-11-16 12:15:00,97.87,97.91,97.72,97.73,9020.0,97.4225,97.4623,97.2732,97.2832,9020.0
2022-11-16 12:20:00,97.73,97.73,97.49,97.58,6119.0,97.2832,97.2832,97.0443,97.1339,6119.0
2022-11-16 12:25:00,97.58,97.71,97.56,97.7,3700.0,97.1339,97.2633,97.1139,97.2533,3700.0
2022-11-16 12:30:00,97.77,97.83,97.7,97.8,7616.0,97.323,97.3827,97.2533,97.3529,7616.0
2022-11-16 12:35:00,97.84,97.84,97.72,97.73,4498.0,97.3927,97.3927,97.2732,97.2832,4498.0
2022-11-16 12:40:00,97.72,97.88,97.64,97.86,6694.0,97.2732,97.4325,97.1936,97.4126,6694.0
2022-11-16 12:45:00,97.87,98.12,97.81,97.97,6625.0,97.4225,97.6714,97.3628,97.5221,6625.0
2022-11-16 12:50:00,97.94,98.09,97.68,97.72,10565.0,97.4922,97.6415,97.2334,97.2732,10565.0
2022-11-16 12:55:00,97.74,97.87,97.7,97.77,12574.0,97.2931,97.4225,97.2533,97.323,12574.0
2022-11-16 13:00:00,97.77,97.77,97.49,97.5,9470.0,97.323,97.323,97.0443,97.0542,9470.0
2022-11-16 13:05:00,97.46,97.57,97.46,97.57,10995.0,97.0144,97.1239,97.0144,97.1239,10995.0
2022-11-16 13:10:00,97.58,97.84,97.58,97.64,12501.0,97.1339,97.3927,97.1339,97.1936,12501.0
2022-11-16 13:15:00,97.61,97.67,97.33,97.35,23430.0,97.1637,97.2234,96.885,96.9049,23430.0
2022-11-16 13:20:00,97.36,97.46,97.32,97.45,7600.0,96.9149,97.0144,96.875,97.0045,7600.0
2022-11-16 13:25:00,97.46,97.53,97.42,97.48,8283.0,97.0144,97.0841,96.9746,97.0343,8283.0
2022-11-16 13:30:00,97.43,97.45,96.93,96.93,40263.0,96.9845,97.0045,96.4868,96.4868,40263.0
2022-11-16 13:35:00,96.97,96.99,96.71,96.92,24284.0,96.5266,96.5466,96.2678,96.4769,24284.0
2022-11-16 13:40:00,97.0,97.3,97.0,97.26,10468.0,96.5565,96.8551,96.5565,96.8153,10468.0
2022-11-16 13:45:00,97.23,97.36,97.03,97.1,10425.0,96.7855,96.9149,96.5864,96.6561,10425.0
2022-11-16 13:50:00,97.12,97.12,97.01,97.07,4541.0,96.676,96.676,96.5665,96.6262,4541.0
2022-11-16 13:55:00,97.09,97.09,96.82,96.87,5765.0,96.6461,96.6461,96.3773,96.4271,5765.0
2022-11-16 14:00:00,96.84,97.05,96.75,97.05,10831.0,96.3972,96.6063,96.3077,96.6063,10831.0
2022-11-16 14:05:00,97.06,97.18,96.86,97.0,5538.0,96.6162,96.7357,96.4171,96.5565,5538.0
2022-11-16 14:10:00,97.0,97.0,96.76,96.92,6034.0,96.5565,96.5565,96.3176,96.4769,6034.0
2022-11-16 14:15:00,96.98,96.98,96.79,96.8,5921.0,96.5366,96.5366,96.3475,96.3574,5921.0
2022-11-16 14:20:00,96.83,97.14,96.79,97.14,7813.0,96.3873,96.6959,96.3475,96.6959,7813.0
2022-11-16 14:25:00,97.15,97.33,97.15,97.16,8922.0,96.7058,96.885,96.7058,96.7158,8922.0
2022-11-16 14:30:00,97.19,97.2,96.82,96.99,12061.0,96.7456,96.7556,96.3773,96.5466,12061.0
2022-11-16 14:35:00,97.01,97.47,97.01,97.38,16711.0,96.5665,97.0244,96.5665,96.9348,16711.0
2022-11-16 14:40:00,97.36,97.45,97.26,97.36,12171.0,96.9149,97.0045,96.8153,96.9149,12171.0
2022-11-16 14:45:00,97.45,97.45,97.11,97.12,7550.0,97.0045,97.0045,96.666,96.676,7550.0
2022-11-16 14:50:00,97.15,97.36,97.14,97.3,3930.0,96.7058,96.9149,96.6959,96.8551,3930.0
2022-11-16 14:55:00,97.33,97.56,97.31,97.55,6881.0,96.885,97.1139,96.8651,97.104,6881.0
2022-11-16 15:00:00,97.55,97.61,97.43,97.51,7446.0,97.104,97.1637,96.9845,97.0642,7446.0
2022-11-16 15:05:00,97.48,97.55,97.47,97.54,16322.0,97.0343,97.104,97.0244,97.094,16322.0
2022-11-16 15:10:00,97.55,97.79,97.55,97.66,10652.0,97.104,97.3429,97.104,97.2135,10652.0
2022-11-16 15:15:00,97.68,97.79,97.53,97.64,21443.0,97.2334,97.3429,97.0841,97.1936,21443.0
2022-11-16 15:20:00,97.63,97.68,97.41,97.59,17463.0,97.1836,97.2334,96.9646,97.1438,17463.0
2022-11-16 15:25:00,97.59,97.75,97.59,97.71,8215.0,97.1438,97.3031,97.1438,97.2633,8215.0
2022-11-16 15:30:00,97.7,97.79,97.47,97.59,14920.0,97.2533,97.3429,97.0244,97.1438,14920.0
2022-11-16 15:35:00,97.61,97.72,97.6,97.72,10084.0,97.1637,97.2732,97.1538,97.2732,10084.0
2022-11-16 15:40:00,97.73,97.85,97.71,97.77,28664.0,97.2832,97.4026,97.2633,97.323,28664.0
2022-11-16 15:45:00,97.78,97.79,97.57,97.58,27359.0,97.3329,97.3429,97.1239,97.1339,27359.0
2022-11-16 15:50:00,97.6,97.69,97.5,97.54,36022.0,97.1538,97.2434,97.0542,97.094,36022.0
2022-11-16 15:55:00,97.54,97.54,97.35,97.45,78988.0,97.094,97.094,96.9049,97.0045,78988.0
2022-11-17 09:30:00,94.59,95.38,94.09,95.38,43852.0,94.1575,94.9439,93.6598,94.9439,43852.0
2022-11-17 09:35:00,95.38,95.53,94.23,94.23,36251.0,94.9439,95.0932,93.7992,93.7992,36251.0
2022-11-17 09:40:00,94.17,94.69,93.86,93.97,42804.0,93.7394,94.2571,93.4309,93.5404,42804.0
2022-11-17 09:45:00,93.96,94.7,93.84,94.7,16215.0,93.5304,94.267,93.411,94.267,16215.0
2022-11-17 09:50:00,94.84,95.15,94.62,94.62,26764.0,94.4064,94.715,94.1874,94.1874,26764.0
2022-11-17 09:55:00,94.64,94.64,94.26,94.33,6971.0,94.2073,94.2073,93.829,93.8987,6971.0
2022-11-17 10:00:00,94.4,94.82,94.22,94.7,13795.0,93.9684,94.3865,93.7892,94.267,13795.0
2022-11-17 10:05:00,94.84,95.06,94.6,94.65,21828.0,94.4064,94.6254,94.1675,94.2173,21828.0
2022-11-17 10:10:00,94.59,95.18,94.51,95.16,11321.0,94.1575,94.7448,94.0779,94.7249,11321.0
2022-11-17 10:15:00,95.16,95.58,95.12,95.54,11375.0,94.7249,95.143,94.6851,95.1032,11375.0
2022-11-17 10:20:00,95.57,95.57,95.12,95.22,13418.0,95.133,95.133,94.6851,94.7846,13418.0
2022-11-17 10:25:00,95.19,95.59,95.17,95.26,11036.0,94.7548,95.153,94.7349,94.8245,11036.0
2022-11-17 10:30:00,95.22,95.32,95.14,95.31,6950.0,94.7846,94.8842,94.705,94.8742,6950.0
2022-11-17 10:35:00,95.35,95.81,95.3,95.75,14438.0,94.9141,95.372,94.8643,95.3122,14438.0
2022-11-17 10:40:00,95.75,95.99,95.74,95.93,11100.0,95.3122,95.5511,95.3023,95.4914,11100.0
2022-11-17 10:45:00,95.84,95.85,95.36,95.51,12406.0,95.4018,95.4118,94.924,95.0733,12406.0
2022-11-17 10:50:00,95.53,96.01,95.52,95.99,21776.0,95.0932,95.571,95.0833,95.5511,21776.0
2022-11-17 10:55:00,95.99,96.0,95.55,95.7,13774.0,95.5511,95.5611,95.1131,95.2625,13774.0
2022-11-17 11:00:00,95.66,95.85,95.66,95.85,15763.0,95.2226,95.4118,95.2226,95.4118,15763.0
2022-11-17 11:05:00,95.86,96.33,95.83,96.12,11285.0,95.4217,95.8896,95.3919,95.6805,11285.0
2022-11-17 11:10:00,96.12,96.19,95.91,96.03,27220.0,95.6805,95.7502,95.4715,95.5909,27220.0
2022-11-17 11:15:00,95.99,96.15,95.99,96.03,27994.0,95.5511,95.7104,95.5511,95.5909,27994.0
2022-11-17 11:20:00,95.96,96.4,95.95,96.31,31661.0,95.5213,95.9593,95.5113,95.8697,31661.0
2022-11-17 11:25:00,96.31,96.33,96.03,96.17,16958.0,95.8697,95.8896,95.5909,95.7303,16958.0
2022-11-17 11:30:00,96.16,96.31,95.92,96.23,6743.0,95.7204,95.8697,95.4814,95.79,6743.0
2022-11-17 11:35:00,96.28,96.45,96.21,96.34,5200.0,95.8398,96.009,95.7701,95.8995,5200.0
2022-11-17 11:40:00,96.34,96.59,96.34,96.43,5662.0,95.8995,96.1484,95.8995,95.9891,5662.0
2022-11-17 11:45:00,96.45,96.65,96.33,96.41,11622.0,96.009,96.2081,95.8896,95.9692,11622.0
2022-11-17 11:50:00,96.41,96.68,96.35,96.51,9662.0,95.9692,96.238,95.9095,96.0688,9662.0
2022-11-17 11:55:00,96.66,97.18,96.66,97.18,29120.0,96.2181,96.7357,96.2181,96.7357,29120.0
2022-11-17 12:00:00,97.15,97.22,97.01,97.18,12452.0,96.7058,96.7755,96.5665,96.7357,12452.0
2022-11-17 12:05:00,97.18,97.22,96.92,96.93,7895.0,96.7357,96.7755,96.4769,96.4868,7895.0
2022-11-17 12:10:00,96.95,97.12,96.92,96.94,7000.0,96.5067,96.676,96.4769,96.4968,7000.0
2022-11-17 12:15:00,96.89,96.89,96.75,96.77,2376.0,96.447,96.447,96.3077,96.3276,2376.0
2022-11-17 12:20:00,96.77,96.83,96.64,96.69,4395.0,96.3276,96.3873,96.1982,96.2479,4395.0
2022-11-17 12:25:00,96.68,96.75,96.6,96.61,8433.0,96.238,96.3077,96.1583,96.1683,8433.0
2022-11-17 12:30:00,96.61,96.75,96.59,96.66,5025.0,96.1683,96.3077,96.1484,96.2181,5025.0
2022-11-17 12:35:00,96.63,96.75,96.6,96.71,13036.0,96.1882,96.3077,96.1583,96.2678,13036.0
2022-11-17 12:40:00,96.72,96.75,96.57,96.7,9751.0,96.2778,96.3077,96.1285,96.2579,9751.0
2022-11-17 12:45:00,96.68,96.88,96.68,96.88,10632.0,96.238,96.4371,96.238,96.4371,10632.0
2022-11-17 12:50:00,96.9,97.09,96.9,97.07,30098.0,96.457,96.6461,96.457,96.6262,30098.0
2022-11-17 12:55:00,97.04,97.25,97.04,97.2,6984.0,96.5963,96.8054,96.5963,96.7556,6984.0
2022-11-17 13:00:00,97.16,97.21,97.11,97.14,4850.0,96.7158,96.7655,96.666,96.6959,4850.0
2022-11-17 13:05:00,97.2,97.25,97.03,97.07,7725.0,96.7556,96.8054,96.5864,96.6262,7725.0
2022-11-17 13:10:00,97.04,97.14,96.9,96.9,5350.0,96.5963,96.6959,96.457,96.457,5350.0
2022-11-17 13:15:00,96.9,97.03,96.9,96.99,3609.0,96.457,96.5864,96.457,96.5466,3609.0
2022-11-17 13:20:00,96.99,97.07,96.86,96.87,3565.0,96.5466,96.6262,96.4171,96.4271,3565.0
2022-11-17 13:25:00,96.88,96.89,96.65,96.65,6302.0,96.4371,96.447,96.2081,96.2081,6302.0
2022-11-17 13:30:00,96.64,96.8,96.64,96.71,5101.0,96.1982,96.3574,96.1982,96.2678,5101.0
2022-11-17 13:35:00,96.68,96.97,96.67,96.97,4100.0,96.238,96.5266,96.228,96.5266,4100.0
2022-11-17 13:40:00,96.94,96.94,96.82,96.82,3722.0,96.4968,96.4968,96.3773,96.3773,3722.0
2022-11-17 13:45:00,96.82,96.82,96.56,96.61,6440.0,96.3773,96.3773,96.1185,96.1683,6440.0
2022-11-17 13:50:00,96.64,96.73,96.59,96.67,6998.0,96.1982,96.2877,96.1484,96.228,6998.0
2022-11-17 13:55:00,96.69,96.86,96.64,96.86,3880.0,96.2479,96.4171,96.1982,96.4171,3880.0
2022-11-17 14:00:00,96.86,97.04,96.85,97.04,4664.0,96.4171,96.5963,96.4072,96.5963,4664.0
2022-11-17 14:05:00,97.02,97.02,96.83,96.83,5486.0,96.5764,96.5764,96.3873,96.3873,5486.0
2022-11-17 14:10:00,96.78,96.85,96.73,96.75,15046.0,96.3375,96.4072,96.2877,96.3077,15046.0
2022-11-17 14:15:00,96.77,96.77,96.54,96.59,5615.0,96.3276,96.3276,96.0986,96.1484,5615.0
2022-11-17 14:20:00,96.57,96.62,96.46,96.62,15265.0,96.1285,96.1782,96.019,96.1782,15265.0
2022-11-17 14:25:00,96.58,96.79,96.58,96.75,5300.0,96.1384,96.3475,96.1384,96.3077,5300.0
2022-11-17 14:30:00,96.77,96.88,96.75,96.82,7214.0,96.3276,96.4371,96.3077,96.3773,7214.0
2022-11-17 14:35:00,96.83,96.88,96.69,96.87,11976.0,96.3873,96.4371,96.2479,96.4271,11976.0
2022-11-17 14:40:00,96.87,96.87,96.7,96.77,6360.0,96.4271,96.4271,96.2579,96.3276,6360.0
2022-11-17 14:45:00,96.81,97.05,96.75,97.05,7544.0,96.3674,96.6063,96.3077,96.6063,7544.0
2022-11-17 14:50:00,97.01,97.14,96.96,97.12,4985.0,96.5665,96.6959,96.5167,96.676,4985.0
2022-11-17 14:55:00,97.14,97.16,97.06,97.07,6173.0,96.6959,96.7158,96.6162,96.6262,6173.0
2022-11-17 15:00:00,97.06,97.14,97.0,97.07,7942.0,96.6162,96.6959,96.5565,96.6262,7942.0
2022-11-17 15:05:00,97.06,97.13,96.96,96.96,7846.0,96.6162,96.6859,96.5167,96.5167,7846.0
2022-11-17 15:10:00,96.95,96.95,96.68,96.72,8209.0,96.5067,96.5067,96.238,96.2778,8209.0
2022-11-17 15:15:00,96.74,96.84,96.64,96.66,16606.0,96.2977,96.3972,96.1982,96.2181,16606.0
2022-11-17 15:20:00,96.66,96.77,96.57,96.7,18788.0,96.2181,96.3276,96.1285,96.2579,18788.0
2022-11-17 15:25:00,96.64,96.75,96.56,96.6,15094.0,96.1982,96.3077,96.1185,96.1583,15094.0
2022-11-17 15:30:00,96.59,96.72,96.56,96.69,15605.0,96.1484,96.2778,96.1185,96.2479,15605.0
2022-11-17 15:35:00,96.67,96.71,96.45,96.46,17503.0,96.228,96.2678,96.009,96.019,17503.0
2022-11-17 15:40:00,96.46,96.75,96.46,96.67,15288.0,96.019,96.3077,96.019,96.228,15288.0
2022-11-17 15:45:00,96.71,96.85,96.65,96.84,38042.0,96.2678,96.4072,96.2081,96.3972,38042.0
2022-11-17 15:50:00,96.87,97.08,96.83,96.96,34229.0,96.4271,96.6361,96.3873,96.5167,34229.0
2022-11-17 15:55:00,96.97,97.3,96.9,97.26,102618.0,96.5266,96.8551,96.457,96.8153,102618.0
2022-11-18 09:30:00,98.86,99.51,98.47,98.8,42532.0,98.408,99.055,98.0198,98.3483,42532.0
2022-11-18 09:35:00,98.86,99.35,98.55,98.62,7504.0,98.408,98.8958,98.0994,98.1691,7504.0
2022-11-18 09:40:00,98.76,99.14,98.46,98.8,13848.0,98.3085,98.6867,98.0098,98.3483,13848.0
2022-11-18 09:45:00,98.9,99.21,98.63,98.73,33292.0,98.4478,98.7564,98.1791,98.2786,33292.0
2022-11-18 09:50:00,98.73,98.92,98.52,98.66,7347.0,98.2786,98.4677,98.0696,98.2089,7347.0
2022-11-18 09:55:00,98.57,98.66,98.08,98.18,13911.0,98.1193,98.2089,97.6316,97.7311,13911.0
2022-11-18 10:00:00,98.17,98.25,97.66,97.86,17270.0,97.7212,97.8008,97.2135,97.4126,17270.0
2022-11-18 10:05:00,97.86,98.02,97.52,97.69,20402.0,97.4126,97.5718,97.0741,97.2434,20402.0
2022-11-18 10:10:00,97.79,97.92,97.62,97.62,6587.0,97.3429,97.4723,97.1737,97.1737,6587.0
2022-11-18 10:15:00,97.65,98.15,97.65,97.73,8234.0,97.2035,97.7013,97.2035,97.2832,8234.0
2022-11-18 10:20:00,97.8,98.19,97.8,98.12,7275.0,97.3529,97.7411,97.3529,97.6714,7275.0
2022-11-18 10:25:00,98.19,98.41,97.78,98.36,8108.0,97.7411,97.9601,97.3329,97.9103,8108.0
2022-11-18 10:30:00,98.41,98.58,98.23,98.47,8363.0,97.9601,98.1293,97.7809,98.0198,8363.0
2022-11-18 10:35:00,98.47,98.84,98.47,98.56,12503.0,98.0198,98.3881,98.0198,98.1094,12503.0
2022-11-18 10:40:00,98.54,98.69,98.31,98.33,8258.0,98.0895,98.2388,97.8605,97.8804,8258.0
2022-11-18 10:45:00,98.46,98.52,98.36,98.4,7332.0,98.0098,98.0696,97.9103,97.9501,7332.0
2022-11-18 10:50:00,98.37,98.48,98.17,98.43,4884.0,97.9202,98.0297,97.7212,97.98,4884.0
2022-11-18 10:55:00,98.39,98.43,98.02,98.2,9488.0,97.9402,97.98,97.5718,97.751,9488.0
2022-11-18 11:00:00,98.24,98.39,97.95,98.16,17284.0,97.7908,97.9402,97.5022,97.7112,17284.0
2022-11-18 11:05:00,98.2,98.42,98.19,98.28,7634.0,97.751,97.97,97.7411,97.8307,7634.0
2022-11-18 11:10:00,98.26,98.38,98.2,98.37,5753.0,97.8107,97.9302,97.751,97.9202,5753.0
2022-11-18 11:15:00,98.33,98.38,98.24,98.34,7985.0,97.8804,97.9302,97.7908,97.8904,7985.0
2022-11-18 11:20:00,98.33,98.38,98.22,98.22,4571.0,97.8804,97.9302,97.7709,97.7709,4571.0
2022-11-18 11:25:00,98.25,98.45,98.13,98.26,22130.0,97.8008,97.9999,97.6813,97.8107,22130.0
2022-11-18 11:30:00,98.33,98.5,98.26,98.46,10497.0,97.8804,98.0497,97.8107,98.0098,10497.0
2022-11-18 11:35:00,98.48,98.49,98.03,98.09,8596.0,98.0297,98.0397,97.5818,97.6415,8596.0
2022-11-18 11:40:00,98.06,98.22,98.06,98.2,8664.0,97.6117,97.7709,97.6117,97.751,8664.0
2022-11-18 11:45:00,98.21,98.35,98.15,98.25,27861.0,97.761,97.9003,97.7013,97.8008,27861.0
2022-11-18 11:50:00,98.26,98.46,98.14,98.45,8010.0,97.8107,98.0098,97.6913,97.9999,8010.0
2022-11-18 11:55:00,98.43,98.64,98.4,98.64,12006.0,97.98,98.189,97.9501,98.189,12006.0
2022-11-18 12:00:00,98.6,98.84,98.57,98.83,10048.0,98.1492,98.3881,98.1193,98.3781,10048.0
2022-11-18 12:05:00,98.86,98.87,98.55,98.64,8268.0,98.408,98.418,98.0994,98.189,8268.0
2022-11-18 12:10:00,98.64,98.74,98.5,98.51,15047.0,98.189,98.2886,98.0497,98.0596,15047.0
2022-11-18 12:15:00,98.44,98.45,97.97,97.97,12274.0,97.9899,97.9999,97.5221,97.5221,12274.0
2022-11-18 12:20:00,97.95,97.99,97.75,97.83,7407.0,97.5022,97.542,97.3031,97.3827,7407.0
2022-11-18 12:25:00,97.8,97.89,97.68,97.71,20516.0,97.3529,97.4424,97.2334,97.2633,20516.0
2022-11-18 12:30:00,97.71,97.75,97.38,97.43,12162.0,97.2633,97.3031,96.9348,96.9845,12162.0
2022-11-18 12:35:00,97.43,97.48,97.19,97.44,9628.0,96.9845,97.0343,96.7456,96.9945,9628.0
2022-11-18 12:40:00,97.47,97.59,97.38,97.38,10291.0,97.0244,97.1438,96.9348,96.9348,10291.0
2022-11-18 12:45:00,97.36,97.4,97.08,97.14,11456.0,96.9149,96.9547,96.6361,96.6959,11456.0
2022-11-18 12:50:00,97.17,97.26,97.07,97.08,27746.0,96.7257,96.8153,96.6262,96.6361,27746.0
2022-11-18 12:55:00,97.06,97.26,97.02,97.23,6290.0,96.6162,96.8153,96.5764,96.7855,6290.0
2022-11-18 13:00:00,97.21,97.37,97.13,97.18,9390.0,96.7655,96.9248,96.6859,96.7357,9390.0
2022-11-18 13:05:00,97.19,97.5,97.09,97.46,18889.0,96.7456,97.0542,96.6461,97.0144,18889.0
2022-11-18 13:10:00,97.49,97.51,97.22,97.22,7150.0,97.0443,97.0642,96.7755,96.7755,7150.0
2022-11-18 13:15:00,97.18,97.3,97.11,97.27,5469.0,96.7357,96.8551,96.666,96.8253,5469.0
2022-11-18 13:20:00,97.28,97.32,97.19,97.31,6156.0,96.8352,96.875,96.7456,96.8651,6156.0
2022-11-18 13:25:00,97.37,97.58,97.28,97.56,5801.0,96.9248,97.1339,96.8352,97.1139,5801.0
2022-11-18 13:30:00,97.52,97.61,97.45,97.57,6854.0,97.0741,97.1637,97.0045,97.1239,6854.0
2022-11-18 13:35:00,97.59,97.61,97.28,97.28,4931.0,97.1438,97.1637,96.8352,96.8352,4931.0
2022-11-18 13:40:00,97.26,97.35,97.13,97.14,5927.0,96.8153,96.9049,96.6859,96.6959,5927.0
2022-11-18 13:45:00,97.15,97.19,97.08,97.08,3964.0,96.7058,96.7456,96.6361,96.6361,3964.0
2022-11-18 13:50:00,97.12,97.19,97.03,97.08,7466.0,96.676,96.7456,96.5864,96.6361,7466.0
2022-11-18 13:55:00,97.11,97.43,97.11,97.43,4690.0,96.666,96.9845,96.666,96.9845,4690.0
2022-11-18 14:00:00,97.5,97.96,97.44,97.89,14231.0,97.0542,97.5121,96.9945,97.4424,14231.0
2022-11-18 14:05:00,97.9,97.93,97.78,97.93,6137.0,97.4524,97.4823,97.3329,97.4823,6137.0
2022-11-18 14:10:00,97.95,97.95,97.79,97.93,6260.0,97.5022,97.5022,97.3429,97.4823,6260.0
2022-11-18 14:15:00,97.92,98.07,97.88,97.91,5710.0,97.4723,97.6216,97.4325,97.4623,5710.0
2022-11-18 14:20:00,97.89,97.97,97.89,97.91,3884.0,97.4424,97.5221,97.4424,97.4623,3884.0
2022-11-18 14:25:00,97.92,97.94,97.87,97.9,6525.0,97.4723,97.4922,97.4225,97.4524,6525.0
2022-11-18 14:30:00,97.91,98.07,97.34,97.69,54936.0,97.4623,97.6216,96.895,97.2434,54936.0
2022-11-18 14:35:00,97.67,97.68,97.41,97.55,7892.0,97.2234,97.2334,96.9646,97.104,7892.0
2022-11-18 14:40:00,97.57,97.67,97.54,97.58,4545.0,97.1239,97.2234,97.094,97.1339,4545.0
2022-11-18 14:45:00,97.66,97.78,97.6,97.7,8043.0,97.2135,97.3329,97.1538,97.2533,8043.0
2022-11-18 14:50:00,97.71,97.95,97.71,97.82,13821.0,97.2633,97.5022,97.2633,97.3728,13821.0
2022-11-18 14:55:00,97.82,97.9,97.8,97.87,7033.0,97.3728,97.4524,97.3529,97.4225,7033.0
2022-11-18 15:00:00,97.87,98.1,97.83,98.04,6158.0,97.4225,97.6515,97.3827,97.5918,6158.0
2022-11-18 15:05:00,98.04,98.16,98.01,98.14,6064.0,97.5918,97.7112,97.5619,97.6913,6064.0
2022-11-18 15:10:00,98.15,98.2,97.97,97.99,8821.0,97.7013,97.751,97.5221,97.542,8821.0
2022-11-18 15:15:00,97.97,97.98,97.83,97.92,5535.0,97.5221,97.532,97.3827,97.4723,5535.0
2022-11-18 15:20:00,97.89,97.89,97.72,97.88,5945.0,97.4424,97.4424,97.2732,97.4325,5945.0
2022-11-18 15:25:00,97.84,98.2,97.84,98.19,8927.0,97.3927,97.751,97.3927,97.7411,8927.0
2022-11-18 15:30:00,98.19,98.29,98.11,98.19,21326.0,97.7411,97.8406,97.6614,97.7411,21326.0
2022-11-18 15:35:00,98.18,98.37,98.13,98.34,24591.0,97.7311,97.9202,97.6813,97.8904,24591.0
2022-11-18 15:40:00,98.33,98.4,98.27,98.39,21503.0,97.8804,97.9501,97.8207,97.9402,21503.0
2022-11-18 15:45:00,98.38,98.55,98.26,98.55,20441.0,97.9302,98.0994,97.8107,98.0994,20441.0
2022-11-18 15:50:00,98.59,98.63,98.22,98.27,61196.0,98.1392,98.1791,97.7709,97.8207,61196.0
2022-11-18 15:55:00,98.27,98.39,98.15,98.31,124004.0,97.8207,97.9402,97.7013,97.8605,124004.0
2022-11-21 09:30:00,97.38,98.18,97.06,98.03,47376.0,96.9348,97.7311,96.6162,97.5818,47376.0
2022-11-21 09:35:00,97.99,98.45,97.9,98.04,14255.0,97.542,97.9999,97.4524,97.5918,14255.0
2022-11-21 09:40:00,98.16,98.72,98.03,98.4,20247.0,97.7112,98.2686,97.5818,97.9501,20247.0
2022-11-21 09:45:00,98.27,98.9,98.26,98.78,19866.0,97.8207,98.4478,97.8107,98.3284,19866.0
2022-11-21 09:50:00,98.77,99.1,98.76,99.1,18345.0,98.3184,98.6469,98.3085,98.6469,18345.0
2022-11-21 09:55:00,99.09,99.15,98.72,98.81,15351.0,98.637,98.6967,98.2686,98.3582,15351.0
2022-11-21 10:00:00,98.85,99.17,98.29,98.42,20208.0,98.3981,98.7166,97.8406,97.97,20208.0
2022-11-21 10:05:00,98.24,98.3,98.08,98.19,15817.0,97.7908,97.8506,97.6316,97.7411,15817.0
2022-11-21 10:10:00,98.21,98.46,98.21,98.34,13004.0,97.761,98.0098,97.761,97.8904,13004.0
2022-11-21 10:15:00,98.32,98.61,98.19,98.26,31341.0,97.8705,98.1591,97.7411,97.8107,31341.0
2022-11-21 10:20:00,98.27,98.27,97.9,98.21,18617.0,97.8207,97.8207,97.4524,97.761,18617.0
2022-11-21 10:25:00,98.21,98.32,97.99,98.0,12942.0,97.761,97.8705,97.542,97.5519,12942.0
2022-11-21 10:30:00,97.95,97.95,97.56,97.58,11543.0,97.5022,97.5022,97.1139,97.1339,11543.0
2022-11-21 10:35:00,97.56,97.9,97.55,97.75,9504.0,97.1139,97.4524,97.104,97.3031,9504.0
2022-11-21 10:40:00,97.75,97.84,97.46,97.61,18214.0,97.3031,97.3927,97.0144,97.1637,18214.0
2022-11-21 10:45:00,97.59,97.93,97.57,97.91,10107.0,97.1438,97.4823,97.1239,97.4623,10107.0
2022-11-21 10:50:00,97.89,97.89,97.35,97.49,15666.0,97.4424,97.4424,96.9049,97.0443,15666.0
2022-11-21 10:55:00,97.45,97.82,97.45,97.75,10107.0,97.0045,97.3728,97.0045,97.3031,10107.0
2022-11-21 11:00:00,97.74,97.95,97.72,97.75,5979.0,97.2931,97.5022,97.2732,97.3031,5979.0
2022-11-21 11:05:00,97.74,97.92,97.68,97.8,10757.0,97.2931,97.4723,97.2334,97.3529,10757.0
2022-11-21 11:10:00,97.81,97.83,97.59,97.74,8291.0,97.3628,97.3827,97.1438,97.2931,8291.0
2022-11-21 11:15:00,97.8,98.04,97.8,98.03,7878.0,97.3529,97.5918,97.3529,97.5818,7878.0
2022-11-21 11:20:00,98.01,98.27,97.99,98.25,7434.0,97.5619,97.8207,97.542,97.8008,7434.0
2022-11-21 11:25:00,98.22,98.27,97.71,97.72,7017.0,97.7709,97.8207,97.2633,97.2732,7017.0
2022-11-21 11:30:00,97.79,97.85,97.54,97.56,9133.0,97.3429,97.4026,97.094,97.1139,9133.0
2022-11-21 11:35:00,97.57,97.67,97.31,97.37,8297.0,97.1239,97.2234,96.8651,96.9248,8297.0
2022-11-21 11:40:00,97.37,97.45,97.24,97.34,5122.0,96.9248,97.0045,96.7954,96.895,5122.0
2022-11-21 11:45:00,97.32,97.52,97.22,97.49,5961.0,96.875,97.0741,96.7755,97.0443,5961.0
2022-11-21 11:50:00,97.5,97.6,97.39,97.51,5594.0,97.0542,97.1538,96.9447,97.0642,5594.0
2022-11-21 11:55:00,97.48,97.49,97.01,97.12,28087.0,97.0343,97.0443,96.5665,96.676,28087.0
2022-11-21 12:00:00,97.16,97.5,96.95,97.02,14228.0,96.7158,97.0542,96.5067,96.5764,14228.0
2022-11-21 12:05:00,97.01,97.01,96.87,96.9,4160.0,96.5665,96.5665,96.4271,96.457,4160.0
2022-11-21 12:10:00,96.91,97.09,96.8,96.8,4513.0,96.4669,96.6461,96.3574,96.3574,4513.0
2022-11-21 12:15:00,96.82,96.91,96.7,96.73,9396.0,96.3773,96.4669,96.2579,96.2877,9396.0
2022-11-21 12:20:00,96.72,96.74,96.55,96.68,5482.0,96.2778,96.2977,96.1086,96.238,5482.0
2022-11-21 12:25:00,96.69,96.79,96.58,96.76,9994.0,96.2479,96.3475,96.1384,96.3176,9994.0
2022-11-21 12:30:00,96.76,96.96,96.73,96.9,34210.0,96.3176,96.5167,96.2877,96.457,34210.0
2022-11-21 12:35:00,96.91,97.06,96.88,97.04,26432.0,96.4669,96.6162,96.4371,96.5963,26432.0
2022-11-21 12:40:00,97.06,97.17,97.0,97.11,25306.0,96.6162,96.7257,96.5565,96.666,25306.0
2022-11-21 12:45:00,97.1,97.1,96.76,96.76,12730.0,96.6561,96.6561,96.3176,96.3176,12730.0
2022-11-21 12:50:00,96.79,96.79,96.66,96.75,5903.0,96.3475,96.3475,96.2181,96.3077,5903.0
2022-11-21 12:55:00,96.73,96.74,96.55,96.63,6400.0,96.2877,96.2977,96.1086,96.1882,6400.0
2022-11-21 13:00:00,96.69,96.73,96.62,96.66,5952.0,96.2479,96.2877,96.1782,96.2181,5952.0
2022-11-21 13:05:00,96.64,96.83,96.64,96.68,4957.0,96.1982,96.3873,96.1982,96.238,4957.0
2022-11-21 13:10:00,96.74,97.02,96.73,97.0,6024.0,96.2977,96.5764,96.2877,96.5565,6024.0
2022-11-21 13:15:00,97.01,97.07,96.89,97.01,11577.0,96.5665,96.6262,96.447,96.5665,11577.0
2022-11-21 13:20:00,97.0,97.02,96.78,96.82,4400.0,96.5565,96.5764,96.3375,96.3773,4400.0
2022-11-21 13:25:00,96.88,97.0,96.81,96.92,7811.0,96.4371,96.5565,96.3674,96.4769,7811.0
2022-11-21 13:30:00,96.93,96.98,96.85,96.93,4700.0,96.4868,96.5366,96.4072,96.4868,4700.0
2022-11-21 13:35:00,96.92,97.06,96.87,97.03,10445.0,96.4769,96.6162,96.4271,96.5864,10445.0
2022-11-21 13:40:00,97.06,97.07,96.9,97.0,9506.0,96.6162,96.6262,96.457,96.5565,9506.0
2022-11-21 13:45:00,97.01,97.12,96.93,97.12,7823.0,96.5665,96.676,96.4868,96.676,7823.0
2022-11-21 13:50:00,97.08,97.22,97.08,97.14,10711.0,96.6361,96.7755,96.6361,96.6959,10711.0
2022-11-21 13:55:00,97.13,97.21,97.06,97.17,7940.0,96.6859,96.7655,96.6162,96.7257,7940.0
2022-11-21 14:00:00,97.19,97.41,97.19,97.37,7799.0,96.7456,96.9646,96.7456,96.9248,7799.0
2022-11-21 14:05:00,97.44,97.46,97.26,97.28,5988.0,96.9945,97.0144,96.8153,96.8352,5988.0
2022-11-21 14:10:00,97.24,97.29,97.17,97.23,6302.0,96.7954,96.8452,96.7257,96.7855,6302.0
2022-11-21 14:15:00,97.23,97.3,97.2,97.21,4700.0,96.7855,96.8551,96.7556,96.7655,4700.0
2022-11-21 14:20:00,97.21,97.23,96.9,96.94,6181.0,96.7655,96.7855,96.457,96.4968,6181.0
2022-11-21 14:25:00,96.95,97.13,96.94,97.09,6610.0,96.5067,96.6859,96.4968,96.6461,6610.0
2022-11-21 14:30:00,97.05,97.12,97.0,97.02,5449.0,96.6063,96.676,96.5565,96.5764,5449.0
2022-11-21 14:35:00,96.95,96.95,96.8,96.86,5401.0,96.5067,96.5067,96.3574,96.4171,5401.0
2022-11-21 14:40:00,96.85,96.94,96.72,96.77,7969.0,96.4072,96.4968,96.2778,96.3276,7969.0
2022-11-21 14:45:00,96.82,96.97,96.79,96.92,4200.0,96.3773,96.5266,96.3475,96.4769,4200.0
2022-11-21 14:50:00,96.93,97.03,96.92,96.97,5200.0,96.4868,96.5864,96.4769,96.5266,5200.0
2022-11-21 14:55:00,96.99,97.06,96.94,96.96,6244.0,96.5466,96.6162,96.4968,96.5167,6244.0
2022-11-21 15:00:00,96.96,97.08,96.93,96.98,6993.0,96.5167,96.6361,96.4868,96.5366,6993.0
2022-11-21 15:05:00,96.98,96.98,96.73,96.75,11726.0,96.5366,96.5366,96.2877,96.3077,11726.0
2022-11-21 15:10:00,96.74,96.74,96.66,96.7,10983.0,96.2977,96.2977,96.2181,96.2579,10983.0
2022-11-21 15:15:00,96.7,96.88,96.69,96.87,8879.0,96.2579,96.4371,96.2479,96.4271,8879.0
2022-11-21 15:20:00,96.86,96.87,96.61,96.64,9917.0,96.4171,96.4271,96.1683,96.1982,9917.0
2022-11-21 15:25:00,96.65,96.73,96.6,96.72,9353.0,96.2081,96.2877,96.1583,96.2778,9353.0
2022-11-21 15:30:00,96.71,96.75,96.67,96.73,14906.0,96.2678,96.3077,96.228,96.2877,14906.0
2022-11-21 15:35:00,96.74,96.95,96.7,96.83,20170.0,96.2977,96.5067,96.2579,96.3873,20170.0
2022-11-21 15:40:00,96.83,96.88,96.67,96.79,25515.0,96.3873,96.4371,96.228,96.3475,25515.0
2022-11-21 15:45:00,96.79,97.09,96.77,96.98,16676.0,96.3475,96.6461,96.3276,96.5366,16676.0
2022-11-21 15:50:00,96.98,97.15,96.82,96.93,33715.0,96.5366,96.7058,96.3773,96.4868,33715.0
2022-11-21 15:55:00,96.93,97.15,96.88,97.07,122669.0,96.4868,96.7058,96.4371,96.6262,122669.0
2022-11-22 09:30:00,98.09,98.25,97.26,97.28,41402.0,97.6415,97.8008,96.8153,96.8352,41402.0
2022-11-22 09:35:00,97.5,97.63,96.81,96.93,17985.0,97.0542,97.1836,96.3674,96.4868,17985.0
2022-11-22 09:40:00,96.82,97.17,96.59,96.85,46285.0,96.3773,96.7257,96.1484,96.4072,46285.0
2022-11-22 09:45:00,96.82,97.19,96.76,96.97,11246.0,96.3773,96.7456,96.3176,96.5266,11246.0
2022-11-22 09:50:00,96.79,97.25,96.72,97.06,10575.0,96.3475,96.8054,96.2778,96.6162,10575.0
2022-11-22 09:55:00,96.98,97.58,96.98,97.41,10764.0,96.5366,97.1339,96.5366,96.9646,10764.0
2022-11-22 10:00:00,97.45,97.95,97.41,97.76,8442.0,97.0045,97.5022,96.9646,97.313,8442.0
2022-11-22 10:05:00,97.77,98.27,97.77,98.1,14687.0,97.323,97.8207,97.323,97.6515,14687.0
2022-11-22 10:10:00,98.17,98.53,98.14,98.53,15649.0,97.7212,98.0795,97.6913,98.0795,15649.0
2022-11-22 10:15:00,98.53,98.76,98.46,98.75,10189.0,98.0795,98.3085,98.0098,98.2985,10189.0
2022-11-22 10:20:00,98.78,99.09,98.74,99.0,23832.0,98.3284,98.637,98.2886,98.5474,23832.0
2022-11-22 10:25:00,98.98,99.22,98.79,99.12,18151.0,98.5275,98.7664,98.3383,98.6668,18151.0
2022-11-22 10:30:00,99.11,99.33,99.02,99.04,21984.0,98.6569,98.8759,98.5673,98.5872,21984.0
2022-11-22 10:35:00,98.98,99.06,98.59,98.59,7612.0,98.5275,98.6071,98.1392,98.1392,7612.0
2022-11-22 10:40:00,98.6,98.6,98.34,98.59,8355.0,98.1492,98.1492,97.8904,98.1392,8355.0
2022-11-22 10:45:00,98.62,98.73,98.34,98.73,15324.0,98.1691,98.2786,97.8904,98.2786,15324.0
2022-11-22 10:50:00,98.76,98.81,98.59,98.65,7552.0,98.3085,98.3582,98.1392,98.199,7552.0
2022-11-22 10:55:00,98.69,98.87,98.52,98.56,8199.0,98.2388,98.418,98.0696,98.1094,8199.0
2022-11-22 11:00:00,98.55,98.59,98.22,98.29,8953.0,98.0994,98.1392,97.7709,97.8406,8953.0
2022-11-22 11:05:00,98.33,98.47,98.23,98.47,4309.0,97.8804,98.0198,97.7809,98.0198,4309.0
2022-11-22 11:10:00,98.5,98.75,98.47,98.64,15328.0,98.0497,98.2985,98.0198,98.189,15328.0
2022-11-22 11:15:00,98.61,98.66,98.46,98.66,5387.0,98.1591,98.2089,98.0098,98.2089,5387.0
2022-11-22 11:20:00,98.64,98.85,98.62,98.7,12907.0,98.189,98.3981,98.1691,98.2487,12907.0
2022-11-22 11:25:00,98.7,98.76,98.6,98.61,5361.0,98.2487,98.3085,98.1492,98.1591,5361.0
2022-11-22 11:30:00,98.61,98.69,98.23,98.31,7139.0,98.1591,98.2388,97.7809,97.8605,7139.0
2022-11-22 11:35:00,98.36,98.55,98.32,98.51,6319.0,97.9103,98.0994,97.8705,98.0596,6319.0
2022-11-22 11:40:00,98.56,98.66,98.5,98.53,6404.0,98.1094,98.2089,98.0497,98.0795,6404.0
2022-11-22 11:45:00,98.54,98.63,98.54,98.61,4068.0,98.0895,98.1791,98.0895,98.1591,4068.0
2022-11-22 11:50:00,98.59,98.6,98.44,98.56,5598.0,98.1392,98.1492,97.9899,98.1094,5598.0
2022-11-22 11:55:00,98.51,98.57,98.48,98.54,4677.0,98.0596,98.1193,98.0297,98.0895,4677.0
2022-11-22 12:00:00,98.55,98.88,98.55,98.86,5637.0,98.0994,98.4279,98.0994,98.408,5637.0
2022-11-22 12:05:00,98.89,98.99,98.84,98.97,8096.0,98.4379,98.5374,98.3881,98.5175,8096.0
2022-11-22 12:10:00,98.95,99.02,98.87,98.94,5401.0,98.4976,98.5673,98.418,98.4876,5401.0
2022-11-22 12:15:00,98.91,98.99,98.9,98.92,3200.0,98.4578,98.5374,98.4478,98.4677,3200.0
2022-11-22 12:20:00,98.93,98.93,98.64,98.7,6053.0,98.4777,98.4777,98.189,98.2487,6053.0
2022-11-22 12:25:00,98.68,98.69,98.61,98.64,4854.0,98.2288,98.2388,98.1591,98.189,4854.0
2022-11-22 12:30:00,98.67,98.81,98.67,98.79,6633.0,98.2189,98.3582,98.2189,98.3383,6633.0
2022-11-22 12:35:00,98.84,98.85,98.73,98.77,3880.0,98.3881,98.3981,98.2786,98.3184,3880.0
2022-11-22 12:40:00,98.77,98.77,98.59,98.7,4777.0,98.3184,98.3184,98.1392,98.2487,4777.0
2022-11-22 12:45:00,98.69,98.71,98.53,98.62,3850.0,98.2388,98.2587,98.0795,98.1691,3850.0
2022-11-22 12:50:00,98.64,98.7,98.5,98.57,15962.0,98.189,98.2487,98.0497,98.1193,15962.0
2022-11-22 12:55:00,98.55,98.69,98.55,98.63,4315.0,98.0994,98.2388,98.0994,98.1791,4315.0
2022-11-22 13:00:00,98.6,98.64,98.56,98.63,3921.0,98.1492,98.189,98.1094,98.1791,3921.0
2022-11-22 13:05:00,98.65,98.94,98.57,98.92,4867.0,98.199,98.4876,98.1193,98.4677,4867.0
2022-11-22 13:10:00,98.95,98.99,98.91,98.93,4443.0,98.4976,98.5374,98.4578,98.4777,4443.0
2022-11-22 13:15:00,98.95,99.06,98.86,99.06,8321.0,98.4976,98.6071,98.408,98.6071,8321.0
2022-11-22 13:20:00,99.08,99.21,99.01,99.19,10843.0,98.627,98.7564,98.5573,98.7365,10843.0
2022-11-22 13:25:00,99.2,99.43,99.19,99.42,22464.0,98.7465,98.9754,98.7365,98.9654,22464.0
2022-11-22 13:30:00,99.42,99.61,99.42,99.57,12753.0,98.9654,99.1546,98.9654,99.1148,12753.0
2022-11-22 13:35:00,99.55,99.62,99.47,99.51,12576.0,99.0949,99.1645,99.0152,99.055,12576.0
2022-11-22 13:40:00,99.49,99.49,99.36,99.45,6642.0,99.0351,99.0351,98.9057,98.9953,6642.0
2022-11-22 13:45:00,99.45,99.45,99.31,99.31,6200.0,98.9953,98.9953,98.8559,98.8559,6200.0
2022-11-22 13:50:00,99.27,99.39,99.27,99.38,13248.0,98.8161,98.9356,98.8161,98.9256,13248.0
2022-11-22 13:55:00,99.4,99.53,99.36,99.46,6463.0,98.9455,99.0749,98.9057,99.0053,6463.0
2022-11-22 14:00:00,99.47,99.49,99.33,99.34,7514.0,99.0152,99.0351,98.8759,98.8858,7514.0
2022-11-22 14:05:00,99.35,99.35,99.11,99.23,8848.0,98.8958,98.8958,98.6569,98.7763,8848.0
2022-11-22 14:10:00,99.25,99.3,99.11,99.11,5530.0,98.7962,98.846,98.6569,98.6569,5530.0
2022-11-22 14:15:00,99.12,99.25,99.11,99.19,8740.0,98.6668,98.7962,98.6569,98.7365,8740.0
2022-11-22 14:20:00,99.19,99.21,99.11,99.14,6666.0,98.7365,98.7564,98.6569,98.6867,6666.0
2022-11-22 14:25:00,99.15,99.15,99.07,99.11,4297.0,98.6967,98.6967,98.617,98.6569,4297.0
2022-11-22 14:30:00,99.11,99.12,99.03,99.06,5144.0,98.6569,98.6668,98.5772,98.6071,5144.0
2022-11-22 14:35:00,99.06,99.25,99.06,99.24,8743.0,98.6071,98.7962,98.6071,98.7863,8743.0
2022-11-22 14:40:00,99.21,99.27,99.15,99.18,4655.0,98.7564,98.8161,98.6967,98.7265,4655.0
2022-11-22 14:45:00,99.2,99.28,99.19,99.28,4422.0,98.7465,98.8261,98.7365,98.8261,4422.0
2022-11-22 14:50:00,99.28,99.35,99.23,99.24,10960.0,98.8261,98.8958,98.7763,98.7863,10960.0
2022-11-22 14:55:00,99.24,99.24,99.14,99.17,5806.0,98.7863,98.7863,98.6867,98.7166,5806.0
2022-11-22 15:00:00,99.16,99.35,99.12,99.32,7250.0,98.7066,98.8958,98.6668,98.8659,7250.0
2022-11-22 15:05:00,99.31,99.53,99.31,99.5,15939.0,98.8559,99.0749,98.8559,99.0451,15939.0
2022-11-22 15:10:00,99.5,99.61,99.44,99.59,8638.0,99.0451,99.1546,98.9854,99.1347,8638.0
2022-11-22 15:15:00,99.58,99.69,99.58,99.64,7222.0,99.1247,99.2342,99.1247,99.1844,7222.0
2022-11-22 15:20:00,99.66,99.73,99.66,99.72,6077.0,99.2043,99.274,99.2043,99.2641,6077.0
2022-11-22 15:25:00,99.74,99.8,99.7,99.76,10778.0,99.284,99.3437,99.2442,99.3039,10778.0
2022-11-22 15:30:00,99.75,99.8,99.72,99.8,9789.0,99.2939,99.3437,99.2641,99.3437,9789.0
2022-11-22 15:35:00,99.81,99.86,99.69,99.86,11985.0,99.3537,99.4034,99.2342,99.4034,11985.0
2022-11-22 15:40:00,99.85,99.89,99.78,99.89,12239.0,99.3935,99.4333,99.3238,99.4333,12239.0
2022-11-22 15:45:00,99.89,99.98,99.88,99.94,14392.0,99.4333,99.5229,99.4233,99.4831,14392.0
2022-11-22 15:50:00,99.95,100.15,99.95,100.07,46496.0,99.493,99.6921,99.493,99.6125,46496.0
2022-11-22 15:55:00,100.06,100.34,100.02,100.3,94352.0,99.6025,99.8812,99.5627,99.8414,94352.0
2022-11-23 09:30:00,100.63,101.37,100.62,100.72,23876.0,100.1699,100.9065,100.16,100.2595,23876.0
2022-11-23 09:35:00,100.62,100.85,100.41,100.71,5568.0,100.16,100.3889,99.9509,100.2495,5568.0
2022-11-23 09:40:00,100.75,100.94,100.57,100.68,6800.0,100.2894,100.4785,100.1102,100.2197,6800.0
2022-11-23 09:45:00,100.73,101.08,100.65,100.83,9524.0,100.2695,100.6179,100.1898,100.369,9524.0
2022-11-23 09:50:00,100.91,100.92,100.7,100.76,11587.0,100.4486,100.4586,100.2396,100.2993,11587.0
2022-11-23 09:55:00,100.69,100.89,100.59,100.82,8202.0,100.2296,100.4287,100.1301,100.359,8202.0
2022-11-23 10:00:00,100.88,101.33,100.79,101.11,13459.0,100.4188,100.8667,100.3292,100.6477,13459.0
2022-11-23 10:05:00,101.11,101.38,100.83,100.87,26762.0,100.6477,100.9165,100.369,100.4088,26762.0
2022-11-23 10:10:00,100.85,101.04,100.64,100.98,21174.0,100.3889,100.578,100.1799,100.5183,21174.0
2022-11-23 10:15:00,100.97,100.98,100.6,100.69,9933.0,100.5084,100.5183,100.1401,100.2296,9933.0
2022-11-23 10:20:00,100.7,100.7,100.26,100.48,16614.0,100.2396,100.2396,99.8016,100.0206,16614.0
2022-11-23 10:25:00,100.5,100.66,100.37,100.42,21989.0,100.0405,100.1998,99.9111,99.9609,21989.0
2022-11-23 10:30:00,100.47,101.19,100.47,101.19,18347.0,100.0106,100.7274,100.0106,100.7274,18347.0
2022-11-23 10:35:00,101.19,101.4,101.17,101.29,13996.0,100.7274,100.9364,100.7074,100.8269,13996.0
2022-11-23 10:40:00,101.28,101.86,101.28,101.7,17967.0,100.8169,101.3943,100.8169,101.235,17967.0
2022-11-23 10:45:00,101.74,101.74,101.46,101.53,13354.0,101.2748,101.2748,100.9961,101.0658,13354.0
2022-11-23 10:50:00,101.51,101.63,101.47,101.63,8186.0,101.0459,101.1653,101.0061,101.1653,8186.0
2022-11-23 10:55:00,101.68,101.85,101.61,101.73,7460.0,101.2151,101.3843,101.1454,101.2649,7460.0
2022-11-23 11:00:00,101.74,101.85,101.68,101.78,8656.0,101.2748,101.3843,101.2151,101.3147,8656.0
2022-11-23 11:05:00,101.76,101.78,101.54,101.63,15142.0,101.2947,101.3147,101.0758,101.1653,15142.0
2022-11-23 11:10:00,101.64,101.68,101.4,101.46,8853.0,101.1753,101.2151,100.9364,100.9961,8853.0
2022-11-23 11:15:00,101.45,101.58,101.43,101.46,39085.0,100.9862,101.1156,100.9663,100.9961,39085.0
2022-11-23 11:20:00,101.48,101.59,101.36,101.47,10003.0,101.016,101.1255,100.8966,101.0061,10003.0
2022-11-23 11:25:00,101.48,101.5,101.3,101.5,4277.0,101.016,101.0359,100.8368,101.0359,4277.0
2022-11-23 11:30:00,101.49,101.49,101.26,101.36,6850.0,101.026,101.026,100.797,100.8966,6850.0
2022-11-23 11:35:00,101.33,101.33,101.0,101.19,7479.0,100.8667,100.8667,100.5382,100.7274,7479.0
2022-11-23 11:40:00,101.14,101.27,101.12,101.26,4500.0,100.6776,100.807,100.6577,100.797,4500.0
2022-11-23 11:45:00,101.31,101.33,100.85,100.86,5806.0,100.8468,100.8667,100.3889,100.3989,5806.0
2022-11-23 11:50:00,100.85,100.95,100.54,100.54,8892.0,100.3889,100.4885,100.0803,100.0803,8892.0
2022-11-23 11:55:00,100.49,100.49,100.26,100.41,6219.0,100.0306,100.0306,99.8016,99.9509,6219.0
2022-11-23 12:00:00,100.41,100.44,100.29,100.29,7248.0,99.9509,99.9808,99.8315,99.8315,7248.0
2022-11-23 12:05:00,100.34,100.51,100.34,100.47,3300.0,99.8812,100.0505,99.8812,100.0106,3300.0
2022-11-23 12:10:00,100.44,100.48,100.3,100.43,6295.0,99.9808,100.0206,99.8414,99.9708,6295.0
2022-11-23 12:15:00,100.42,100.56,100.34,100.54,7931.0,99.9609,100.1002,99.8812,100.0803,7931.0
2022-11-23 12:20:00,100.49,100.63,100.49,100.57,3200.0,100.0306,100.1699,100.0306,100.1102,3200.0
2022-11-23 12:25:00,100.57,100.6,100.44,100.44,4012.0,100.1102,100.1401,99.9808,99.9808,4012.0
2022-11-23 12:30:00,100.48,100.52,100.42,100.44,3700.0,100.0206,100.0604,99.9609,99.9808,3700.0
2022-11-23 12:35:00,100.41,100.41,100.03,100.07,7070.0,99.9509,99.9509,99.5727,99.6125,7070.0
2022-11-23 12:40:00,100.06,100.07,99.78,99.85,5201.0,99.6025,99.6125,99.3238,99.3935,5201.0
2022-11-23 12:45:00,99.88,100.04,99.85,100.04,5739.0,99.4233,99.5826,99.3935,99.5826,5739.0
2022-11-23 12:50:00,100.01,100.09,99.73,99.78,5790.0,99.5527,99.6324,99.274,99.3238,5790.0
2022-11-23 12:55:00,99.74,99.76,99.48,99.63,4227.0,99.284,99.3039,99.0252,99.1745,4227.0
2022-11-23 13:00:00,99.69,99.69,99.56,99.64,4976.0,99.2342,99.2342,99.1048,99.1844,4976.0
2022-11-23 13:05:00,99.65,99.75,99.59,99.75,2700.0,99.1944,99.2939,99.1347,99.2939,2700.0
2022-11-23 13:10:00,99.75,99.79,99.68,99.71,8029.0,99.2939,99.3338,99.2243,99.2541,8029.0
2022-11-23 13:15:00,99.71,99.89,99.7,99.89,3400.0,99.2541,99.4333,99.2442,99.4333,3400.0
2022-11-23 13:20:00,99.91,100.02,99.9,99.95,5294.0,99.4532,99.5627,99.4433,99.493,5294.0
2022-11-23 13:25:00,99.92,100.1,99.89,100.07,7021.0,99.4632,99.6423,99.4333,99.6125,7021.0
2022-11-23 13:30:00,100.13,100.4,100.13,100.4,7845.0,99.6722,99.941,99.6722,99.941,7845.0
2022-11-23 13:35:00,100.37,100.48,100.34,100.43,29311.0,99.9111,100.0206,99.8812,99.9708,29311.0
2022-11-23 13:40:00,100.44,100.66,100.43,100.6,12654.0,99.9808,100.1998,99.9708,100.1401,12654.0
2022-11-23 13:45:00,100.6,100.69,100.6,100.66,4704.0,100.1401,100.2296,100.1401,100.1998,4704.0
2022-11-23 13:50:00,100.67,100.68,100.36,100.36,4511.0,100.2097,100.2197,99.9011,99.9011,4511.0
2022-11-23 13:55:00,100.36,100.47,100.33,100.47,3387.0,99.9011,100.0106,99.8713,100.0106,3387.0
2022-11-23 14:00:00,100.51,101.0,100.24,100.94,9854.0,100.0505,100.5382,99.7817,100.4785,9854.0
2022-11-23 14:05:00,100.84,100.97,100.77,100.9,5598.0,100.379,100.5084,100.3093,100.4387,5598.0
2022-11-23 14:10:00,100.85,100.96,100.63,100.96,4593.0,100.3889,100.4984,100.1699,100.4984,4593.0
2022-11-23 14:15:00,100.92,101.06,100.74,100.84,4277.0,100.4586,100.5979,100.2794,100.379,4277.0
2022-11-23 14:20:00,100.86,100.98,100.82,100.98,3877.0,100.3989,100.5183,100.359,100.5183,3877.0
2022-11-23 14:25:00,100.99,101.12,100.81,100.81,7554.0,100.5283,100.6577,100.3491,100.3491,7554.0
2022-11-23 14:30:00,100.73,100.75,100.42,100.43,10011.0,100.2695,100.2894,99.9609,99.9708,10011.0
2022-11-23 14:35:00,100.39,100.39,100.02,100.15,11474.0,99.931,99.931,99.5627,99.6921,11474.0
2022-11-23 14:40:00,100.15,100.41,100.07,100.41,9726.0,99.6921,99.9509,99.6125,99.9509,9726.0
2022-11-23 14:45:00,100.41,100.7,100.37,100.6,3883.0,99.9509,100.2396,99.9111,100.1401,3883.0
2022-11-23 14:50:00,100.63,100.75,100.56,100.56,7132.0,100.1699,100.2894,100.1002,100.1002,7132.0
2022-11-23 14:55:00,100.55,100.63,100.51,100.51,4987.0,100.0903,100.1699,100.0505,100.0505,4987.0
2022-11-23 15:00:00,100.47,100.65,100.42,100.52,5188.0,100.0106,100.1898,99.9609,100.0604,5188.0
2022-11-23 15:05:00,100.55,100.66,100.54,100.66,4298.0,100.0903,100.1998,100.0803,100.1998,4298.0
2022-11-23 15:10:00,100.63,100.85,100.56,100.76,9913.0,100.1699,100.3889,100.1002,100.2993,9913.0
2022-11-23 15:15:00,100.74,100.94,100.74,100.92,6405.0,100.2794,100.4785,100.2794,100.4586,6405.0
2022-11-23 15:20:00,100.88,100.89,100.69,100.79,7400.0,100.4188,100.4287,100.2296,100.3292,7400.0
2022-11-23 15:25:00,100.77,100.77,100.62,100.64,13110.0,100.3093,100.3093,100.16,100.1799,13110.0
2022-11-23 15:30:00,100.64,100.64,100.53,100.56,14428.0,100.1799,100.1799,100.0704,100.1002,14428.0
2022-11-23 15:35:00,100.56,100.68,100.54,100.61,17542.0,100.1002,100.2197,100.0803,100.15,17542.0
2022-11-23 15:40:00,100.61,100.82,100.56,100.82,33991.0,100.15,100.359,100.1002,100.359,33991.0
2022-11-23 15:45:00,100.81,100.83,100.6,100.68,31098.0,100.3491,100.369,100.1401,100.2197,31098.0
2022-11-23 15:50:00,100.66,100.92,100.65,100.85,30263.0,100.1998,100.4586,100.1898,100.3889,30263.0
2022-11-23 15:55:00,100.83,100.89,100.76,100.88,83377.0,100.369,100.4287,100.2993,100.4188,83377.0
2022-11-25 09:30:00,100.5,101.56,100.1,101.37,29300.0,100.0405,101.0957,99.6423,100.9065,29300.0
2022-11-25 09:35:00,101.33,102.06,101.32,101.78,14155.0,100.8667,101.5934,100.8568,101.3147,14155.0
2022-11-25 09:40:00,101.72,102.72,101.72,102.33,22435.0,101.2549,102.2504,101.2549,101.8621,22435.0
2022-11-25 09:45:00,102.47,102.67,102.26,102.52,14556.0,102.0015,102.2006,101.7925,102.0513,14556.0
2022-11-25 09:50:00,102.57,102.89,102.56,102.8,9647.0,102.101,102.4196,102.0911,102.33,9647.0
2022-11-25 09:55:00,102.8,103.05,102.61,102.96,16657.0,102.33,102.5788,102.1409,102.4893,16657.0
2022-11-25 10:00:00,102.93,103.25,102.69,103.24,13704.0,102.4594,102.7779,102.2205,102.768,13704.0
2022-11-25 10:05:00,103.28,103.38,102.92,103.19,20635.0,102.8078,102.9073,102.4494,102.7182,20635.0
2022-11-25 10:10:00,103.11,103.56,103.09,103.27,11874.0,102.6386,103.0865,102.6187,102.7978,11874.0
2022-11-25 10:15:00,103.34,103.53,103.25,103.27,16260.0,102.8675,103.0567,102.7779,102.7978,16260.0
2022-11-25 10:20:00,103.15,103.4,103.05,103.16,18833.0,102.6784,102.9272,102.5788,102.6883,18833.0
2022-11-25 10:25:00,103.05,103.13,102.85,102.88,15364.0,102.5788,102.6585,102.3798,102.4096,15364.0
2022-11-25 10:30:00,102.88,103.1,102.72,103.1,9383.0,102.4096,102.6286,102.2504,102.6286,9383.0
2022-11-25 10:35:00,103.09,103.14,102.86,102.89,13922.0,102.6187,102.6684,102.3897,102.4196,13922.0
2022-11-25 10:40:00,102.84,103.06,102.84,102.97,5596.0,102.3698,102.5888,102.3698,102.4992,5596.0
2022-11-25 10:45:00,102.98,103.04,102.92,103.0,7152.0,102.5092,102.5689,102.4494,102.5291,7152.0
2022-11-25 10:50:00,102.97,102.97,102.54,102.74,18603.0,102.4992,102.4992,102.0712,102.2703,18603.0
2022-11-25 10:55:00,102.78,102.84,102.58,102.65,6918.0,102.3101,102.3698,102.111,102.1807,6918.0
2022-11-25 11:00:00,102.67,103.0,102.66,102.9,7156.0,102.2006,102.5291,102.1906,102.4295,7156.0
2022-11-25 11:05:00,102.91,102.97,102.8,102.8,6052.0,102.4395,102.4992,102.33,102.33,6052.0
2022-11-25 11:10:00,102.78,102.78,102.58,102.69,7651.0,102.3101,102.3101,102.111,102.2205,7651.0
2022-11-25 11:15:00,102.7,102.73,102.56,102.62,8104.0,102.2304,102.2603,102.0911,102.1508,8104.0
2022-11-25 11:20:00,102.59,102.81,102.55,102.79,5600.0,102.121,102.3399,102.0811,102.32,5600.0
2022-11-25 11:25:00,102.76,102.76,102.46,102.52,7529.0,102.2902,102.2902,101.9915,102.0513,7529.0
2022-11-25 11:30:00,102.54,102.54,102.21,102.26,7643.0,102.0712,102.0712,101.7427,101.7925,7643.0
2022-11-25 11:35:00,102.3,102.43,102.29,102.37,6811.0,101.8323,101.9617,101.8223,101.902,6811.0
2022-11-25 11:40:00,102.38,102.47,102.27,102.42,9253.0,101.9119,102.0015,101.8024,101.9517,9253.0
2022-11-25 11:45:00,102.39,102.53,102.39,102.44,9654.0,101.9219,102.0612,101.9219,101.9716,9654.0
2022-11-25 11:50:00,102.42,102.44,102.33,102.42,7722.0,101.9517,101.9716,101.8621,101.9517,7722.0
2022-11-25 11:55:00,102.4,102.51,102.33,102.44,8064.0,101.9318,102.0413,101.8621,101.9716,8064.0
2022-11-25 12:00:00,102.43,102.48,102.24,102.24,9530.0,101.9617,102.0115,101.7726,101.7726,9530.0
2022-11-25 12:05:00,102.23,102.23,102.12,102.14,6100.0,101.7626,101.7626,101.6531,101.673,6100.0
2022-11-25 12:10:00,102.15,102.16,101.83,101.86,6730.0,101.683,101.6929,101.3644,101.3943,6730.0
2022-11-25 12:15:00,101.87,101.95,101.75,101.91,10100.0,101.4042,101.4839,101.2848,101.4441,10100.0
2022-11-25 12:20:00,101.92,101.96,101.82,101.9,8155.0,101.454,101.4938,101.3545,101.4341,8155.0
2022-11-25 12:25:00,101.9,101.99,101.79,101.88,8587.0,101.4341,101.5237,101.3246,101.4142,8587.0
2022-11-25 12:30:00,101.89,101.9,101.48,101.52,6800.0,101.4242,101.4341,101.016,101.0558,6800.0
2022-11-25 12:35:00,101.49,101.64,101.45,101.57,8644.0,101.026,101.1753,100.9862,101.1056,8644.0
2022-11-25 12:40:00,101.55,101.93,101.46,101.85,14202.0,101.0857,101.464,100.9961,101.3843,14202.0
2022-11-25 12:45:00,101.87,101.87,101.56,101.66,11142.0,101.4042,101.4042,101.0957,101.1952,11142.0
2022-11-25 12:50:00,101.57,101.63,101.4,101.53,22445.0,101.1056,101.1653,100.9364,101.0658,22445.0
2022-11-25 12:55:00,101.45,101.59,101.35,101.5,61858.0,100.9862,101.1255,100.8866,101.0359,61858.0
2022-11-28 09:30:00,100.76,101.79,100.49,101.79,38181.0,100.2993,101.3246,100.0306,101.3246,38181.0
2022-11-28 09:35:00,101.71,101.71,101.35,101.69,7734.0,101.245,101.245,100.8866,101.2251,7734.0
2022-11-28 09:40:00,101.67,101.67,100.72,100.82,20158.0,101.2052,101.2052,100.2595,100.359,20158.0
2022-11-28 09:45:00,100.81,101.1,100.55,100.88,15386.0,100.3491,100.6378,100.0903,100.4188,15386.0
2022-11-28 09:50:00,100.78,100.95,100.61,100.79,8338.0,100.3192,100.4885,100.15,100.3292,8338.0
2022-11-28 09:55:00,100.79,100.86,100.43,100.57,15482.0,100.3292,100.3989,99.9708,100.1102,15482.0
2022-11-28 10:00:00,100.51,100.8,100.4,100.76,6669.0,100.0505,100.3391,99.941,100.2993,6669.0
2022-11-28 10:05:00,100.77,100.77,100.17,100.32,5924.0,100.3093,100.3093,99.712,99.8613,5924.0
2022-11-28 10:10:00,100.32,100.46,100.06,100.2,11115.0,99.8613,100.0007,99.6025,99.7419,11115.0
2022-11-28 10:15:00,100.2,100.64,100.2,100.55,19567.0,99.7419,100.1799,99.7419,100.0903,19567.0
2022-11-28 10:20:00,100.72,100.72,100.02,100.12,5314.0,100.2595,100.2595,99.5627,99.6622,5314.0
2022-11-28 10:25:00,100.22,100.22,99.85,100.04,7212.0,99.7618,99.7618,99.3935,99.5826,7212.0
2022-11-28 10:30:00,99.97,100.24,99.96,100.0,5112.0,99.5129,99.7817,99.503,99.5428,5112.0
2022-11-28 10:35:00,99.92,100.12,99.9,99.97,4457.0,99.4632,99.6622,99.4433,99.5129,4457.0
2022-11-28 10:40:00,100.08,100.18,99.8,99.8,7255.0,99.6224,99.722,99.3437,99.3437,7255.0
2022-11-28 10:45:00,99.73,100.02,99.67,99.83,6924.0,99.274,99.5627,99.2143,99.3736,6924.0
2022-11-28 10:50:00,99.83,99.92,99.57,99.79,12442.0,99.3736,99.4632,99.1148,99.3338,12442.0
2022-11-28 10:55:00,99.86,99.88,99.62,99.67,4282.0,99.4034,99.4233,99.1645,99.2143,4282.0
2022-11-28 11:00:00,99.64,99.81,99.63,99.72,4023.0,99.1844,99.3537,99.1745,99.2641,4023.0
2022-11-28 11:05:00,99.72,99.73,99.56,99.63,4200.0,99.2641,99.274,99.1048,99.1745,4200.0
2022-11-28 11:10:00,99.66,99.77,99.5,99.77,7519.0,99.2043,99.3138,99.0451,99.3138,7519.0
2022-11-28 11:15:00,99.77,99.77,99.41,99.62,15057.0,99.3138,99.3138,98.9555,99.1645,15057.0
2022-11-28 11:20:00,99.64,99.91,99.59,99.91,5002.0,99.1844,99.4532,99.1347,99.4532,5002.0
2022-11-28 11:25:00,99.87,100.0,99.78,99.78,6032.0,99.4134,99.5428,99.3238,99.3238,6032.0
2022-11-28 11:30:00,99.83,99.88,99.64,99.64,5596.0,99.3736,99.4233,99.1844,99.1844,5596.0
2022-11-28 11:35:00,99.61,99.92,99.61,99.86,10431.0,99.1546,99.4632,99.1546,99.4034,10431.0
2022-11-28 11:40:00,99.87,100.11,99.81,99.86,7395.0,99.4134,99.6523,99.3537,99.4034,7395.0
2022-11-28 11:45:00,99.84,99.84,99.69,99.74,4420.0,99.3835,99.3835,99.2342,99.284,4420.0
2022-11-28 11:50:00,99.77,99.99,99.76,99.99,4127.0,99.3138,99.5328,99.3039,99.5328,4127.0
2022-11-28 11:55:00,100.02,100.16,100.01,100.01,5522.0,99.5627,99.7021,99.5527,99.5527,5522.0
2022-11-28 12:00:00,99.97,100.24,99.72,99.91,6391.0,99.5129,99.7817,99.2641,99.4532,6391.0
2022-11-28 12:05:00,99.94,100.27,99.83,99.87,4773.0,99.4831,99.8116,99.3736,99.4134,4773.0
2022-11-28 12:10:00,99.88,99.97,99.82,99.92,3100.0,99.4233,99.5129,99.3636,99.4632,3100.0
2022-11-28 12:15:00,99.93,100.25,99.93,100.16,6697.0,99.4731,99.7917,99.4731,99.7021,6697.0
2022-11-28 12:20:00,100.17,100.18,100.03,100.04,5934.0,99.712,99.722,99.5727,99.5826,5934.0
2022-11-28 12:25:00,100.1,100.1,100.02,100.06,5393.0,99.6423,99.6423,99.5627,99.6025,5393.0
2022-11-28 12:30:00,100.06,100.22,100.03,100.15,4867.0,99.6025,99.7618,99.5727,99.6921,4867.0
2022-11-28 12:35:00,100.15,100.41,100.14,100.41,10723.0,99.6921,99.9509,99.6822,99.9509,10723.0
2022-11-28 12:40:00,100.4,100.52,100.37,100.5,4580.0,99.941,100.0604,99.9111,100.0405,4580.0
2022-11-28 12:45:00,100.48,100.5,100.27,100.3,5356.0,100.0206,100.0405,99.8116,99.8414,5356.0
2022-11-28 12:50:00,100.3,100.3,100.06,100.06,5757.0,99.8414,99.8414,99.6025,99.6025,5757.0
2022-11-28 12:55:00,100.02,100.11,99.98,99.98,3500.0,99.5627,99.6523,99.5229,99.5229,3500.0
2022-11-28 13:00:00,99.98,100.11,99.98,100.07,3765.0,99.5229,99.6523,99.5229,99.6125,3765.0
2022-11-28 13:05:00,100.03,100.19,100.02,100.03,4263.0,99.5727,99.7319,99.5627,99.5727,4263.0
2022-11-28 13:10:00,100.02,100.27,100.01,100.27,3147.0,99.5627,99.8116,99.5527,99.8116,3147.0
2022-11-28 13:15:00,100.3,100.38,100.21,100.37,4755.0,99.8414,99.9211,99.7518,99.9111,4755.0
2022-11-28 13:20:00,100.35,100.48,100.3,100.45,5716.0,99.8912,100.0206,99.8414,99.9907,5716.0
2022-11-28 13:25:00,100.45,100.47,100.29,100.3,3941.0,99.9907,100.0106,99.8315,99.8414,3941.0
2022-11-28 13:30:00,100.29,100.31,100.12,100.12,3849.0,99.8315,99.8514,99.6622,99.6622,3849.0
2022-11-28 13:35:00,100.07,100.26,100.07,100.26,4211.0,99.6125,99.8016,99.6125,99.8016,4211.0
2022-11-28 13:40:00,100.23,100.31,100.15,100.17,3902.0,99.7717,99.8514,99.6921,99.712,3902.0
2022-11-28 13:45:00,100.16,100.21,100.12,100.17,4375.0,99.7021,99.7518,99.6622,99.712,4375.0
2022-11-28 13:50:00,100.17,100.22,100.12,100.22,2200.0,99.712,99.7618,99.6622,99.7618,2200.0
2022-11-28 13:55:00,100.17,100.29,100.02,100.25,8445.0,99.712,99.8315,99.5627,99.7917,8445.0
2022-11-28 14:00:00,100.25,100.33,100.16,100.29,9788.0,99.7917,99.8713,99.7021,99.8315,9788.0
2022-11-28 14:05:00,100.28,100.36,100.27,100.29,3409.0,99.8215,99.9011,99.8116,99.8315,3409.0
2022-11-28 14:10:00,100.27,100.32,100.23,100.31,4033.0,99.8116,99.8613,99.7717,99.8514,4033.0
2022-11-28 14:15:00,100.31,100.36,100.25,100.25,5568.0,99.8514,99.9011,99.7917,99.7917,5568.0
2022-11-28 14:20:00,100.25,100.25,100.12,100.2,3500.0,99.7917,99.7917,99.6622,99.7419,3500.0
2022-11-28 14:25:00,100.19,100.24,100.16,100.23,4271.0,99.7319,99.7817,99.7021,99.7717,4271.0
2022-11-28 14:30:00,100.26,100.42,100.25,100.42,4834.0,99.8016,99.9609,99.7917,99.9609,4834.0
2022-11-28 14:35:00,100.43,100.64,100.42,100.63,9025.0,99.9708,100.1799,99.9609,100.1699,9025.0
2022-11-28 14:40:00,100.63,100.67,100.4,100.56,23417.0,100.1699,100.2097,99.941,100.1002,23417.0
2022-11-28 14:45:00,100.56,100.61,100.45,100.55,4687.0,100.1002,100.15,99.9907,100.0903,4687.0
2022-11-28 14:50:00,100.55,100.63,100.51,100.59,8974.0,100.0903,100.1699,100.0505,100.1301,8974.0
2022-11-28 14:55:00,100.55,100.66,100.43,100.43,4874.0,100.0903,100.1998,99.9708,99.9708,4874.0
2022-11-28 15:00:00,100.43,100.58,100.42,100.53,8914.0,99.9708,100.1201,99.9609,100.0704,8914.0
2022-11-28 15:05:00,100.53,100.54,100.3,100.3,9878.0,100.0704,100.0803,99.8414,99.8414,9878.0
2022-11-28 15:10:00,100.31,100.31,100.0,100.01,13893.0,99.8514,99.8514,99.5428,99.5527,13893.0
2022-11-28 15:15:00,99.95,100.01,99.78,99.82,13080.0,99.493,99.5527,99.3238,99.3636,13080.0
2022-11-28 15:20:00,99.83,99.85,99.68,99.68,17727.0,99.3736,99.3935,99.2243,99.2243,17727.0
2022-11-28 15:25:00,99.71,99.81,99.69,99.76,18504.0,99.2541,99.3537,99.2342,99.3039,18504.0
2022-11-28 15:30:00,99.76,99.77,99.63,99.64,17531.0,99.3039,99.3138,99.1745,99.1844,17531.0
2022-11-28 15:35:00,99.64,99.74,99.53,99.54,16754.0,99.1844,99.284,99.0749,99.0849,16754.0
2022-11-28 15:40:00,99.56,99.74,99.55,99.7,26144.0,99.1048,99.284,99.0949,99.2442,26144.0
2022-11-28 15:45:00,99.68,99.71,99.4,99.4,20580.0,99.2243,99.2541,98.9455,98.9455,20580.0
2022-11-28 15:50:00,99.39,99.73,99.36,99.66,49257.0,98.9356,99.274,98.9057,99.2043,49257.0
2022-11-28 15:55:00,99.74,100.04,99.59,99.65,207767.0,99.284,99.5826,99.1347,99.1944,207767.0
2022-11-29 09:30:00,99.73,100.82,99.7,100.75,32625.0,99.274,100.359,99.2442,100.2894,32625.0
2022-11-29 09:35:00,100.74,100.97,100.58,100.71,7762.0,100.2794,100.5084,100.1201,100.2495,7762.0
2022-11-29 09:40:00,100.69,100.91,100.59,100.87,14370.0,100.2296,100.4486,100.1301,100.4088,14370.0
2022-11-29 09:45:00,100.87,101.28,100.78,101.05,13074.0,100.4088,100.8169,100.3192,100.588,13074.0
2022-11-29 09:50:00,101.0,101.68,100.95,101.63,19407.0,100.5382,101.2151,100.4885,101.1653,19407.0
2022-11-29 09:55:00,101.61,101.89,101.32,101.83,20055.0,101.1454,101.4242,100.8568,101.3644,20055.0
2022-11-29 10:00:00,101.96,102.14,101.55,101.81,9728.0,101.4938,101.673,101.0857,101.3445,9728.0
2022-11-29 10:05:00,101.86,102.08,101.69,101.9,21945.0,101.3943,101.6133,101.2251,101.4341,21945.0
2022-11-29 10:10:00,101.9,101.95,101.5,101.51,9876.0,101.4341,101.4839,101.0359,101.0459,9876.0
2022-11-29 10:15:00,101.51,101.85,101.45,101.51,21947.0,101.0459,101.3843,100.9862,101.0459,21947.0
2022-11-29 10:20:00,101.56,101.93,101.56,101.93,9236.0,101.0957,101.464,101.0957,101.464,9236.0
2022-11-29 10:25:00,101.99,102.28,101.96,102.28,8158.0,101.5237,101.8124,101.4938,101.8124,8158.0
2022-11-29 10:30:00,102.29,102.3,102.06,102.3,17415.0,101.8223,101.8323,101.5934,101.8323,17415.0
2022-11-29 10:35:00,102.33,102.53,102.31,102.38,13088.0,101.8621,102.0612,101.8422,101.9119,13088.0
2022-11-29 10:40:00,102.39,102.51,102.32,102.38,8885.0,101.9219,102.0413,101.8522,101.9119,8885.0
2022-11-29 10:45:00,102.39,102.47,102.21,102.47,7368.0,101.9219,102.0015,101.7427,102.0015,7368.0
2022-11-29 10:50:00,102.47,102.56,102.05,102.28,11121.0,102.0015,102.0911,101.5834,101.8124,11121.0
2022-11-29 10:55:00,102.24,102.57,102.23,102.46,9421.0,101.7726,102.101,101.7626,101.9915,9421.0
2022-11-29 11:00:00,102.43,102.57,101.91,102.05,10011.0,101.9617,102.101,101.4441,101.5834,10011.0
2022-11-29 11:05:00,102.09,102.25,101.88,101.91,19495.0,101.6232,101.7825,101.4142,101.4441,19495.0
2022-11-29 11:10:00,101.87,102.08,101.87,102.0,9100.0,101.4042,101.6133,101.4042,101.5336,9100.0
2022-11-29 11:15:00,101.99,102.0,101.71,101.79,17487.0,101.5237,101.5336,101.245,101.3246,17487.0
2022-11-29 11:20:00,101.75,101.78,101.51,101.69,15904.0,101.2848,101.3147,101.0459,101.2251,15904.0
2022-11-29 11:25:00,101.66,101.77,101.62,101.69,7328.0,101.1952,101.3047,101.1554,101.2251,7328.0
2022-11-29 11:30:00,101.65,101.85,101.6,101.72,10178.0,101.1852,101.3843,101.1355,101.2549,10178.0
2022-11-29 11:35:00,101.69,101.8,101.54,101.79,9087.0,101.2251,101.3346,101.0758,101.3246,9087.0
2022-11-29 11:40:00,101.77,101.82,101.68,101.8,7150.0,101.3047,101.3545,101.2151,101.3346,7150.0
2022-11-29 11:45:00,101.8,101.82,101.66,101.77,5300.0,101.3346,101.3545,101.1952,101.3047,5300.0
2022-11-29 11:50:00,101.77,102.13,101.72,102.13,6760.0,101.3047,101.6631,101.2549,101.6631,6760.0
2022-11-29 11:55:00,102.13,102.38,102.12,102.38,13001.0,101.6631,101.9119,101.6531,101.9119,13001.0
2022-11-29 12:00:00,102.36,102.36,102.16,102.31,14177.0,101.892,101.892,101.6929,101.8422,14177.0
2022-11-29 12:05:00,102.29,102.31,102.19,102.21,12541.0,101.8223,101.8422,101.7228,101.7427,12541.0
2022-11-29 12:10:00,102.22,102.25,102.09,102.17,11465.0,101.7526,101.7825,101.6232,101.7029,11465.0
2022-11-29 12:15:00,102.17,102.26,102.11,102.24,5635.0,101.7029,101.7925,101.6431,101.7726,5635.0
2022-11-29 12:20:00,102.26,102.31,102.15,102.19,17431.0,101.7925,101.8422,101.683,101.7228,17431.0
2022-11-29 12:25:00,102.16,102.26,102.1,102.16,5743.0,101.6929,101.7925,101.6332,101.6929,5743.0
2022-11-29 12:30:00,102.2,102.31,102.16,102.2,13172.0,101.7327,101.8422,101.6929,101.7327,13172.0
2022-11-29 12:35:00,102.21,102.36,102.16,102.21,23699.0,101.7427,101.892,101.6929,101.7427,23699.0
2022-11-29 12:40:00,102.21,102.29,102.21,102.24,15162.0,101.7427,101.8223,101.7427,101.7726,15162.0
2022-11-29 12:45:00,102.24,102.26,102.09,102.19,15785.0,101.7726,101.7925,101.6232,101.7228,15785.0
2022-11-29 12:50:00,102.22,102.33,102.21,102.24,35244.0,101.7526,101.8621,101.7427,101.7726,35244.0
2022-11-29 12:55:00,102.25,102.31,102.07,102.17,8231.0,101.7825,101.8422,101.6033,101.7029,8231.0
2022-11-29 13:00:00,102.16,102.16,101.89,101.94,11071.0,101.6929,101.6929,101.4242,101.4739,11071.0
2022-11-29 13:05:00,101.93,101.98,101.89,101.89,4519.0,101.464,101.5137,101.4242,101.4242,4519.0
2022-11-29 13:10:00,101.93,102.12,101.89,102.12,4400.0,101.464,101.6531,101.4242,101.6531,4400.0
2022-11-29 13:15:00,102.09,102.09,101.66,101.78,5400.0,101.6232,101.6232,101.1952,101.3147,5400.0
2022-11-29 13:20:00,101.81,101.87,101.75,101.8,6941.0,101.3445,101.4042,101.2848,101.3346,6941.0
2022-11-29 13:25:00,101.78,101.78,101.59,101.66,7805.0,101.3147,101.3147,101.1255,101.1952,7805.0
2022-11-29 13:30:00,101.63,101.73,101.6,101.63,9207.0,101.1653,101.2649,101.1355,101.1653,9207.0
2022-11-29 13:35:00,101.63,101.67,101.56,101.59,6993.0,101.1653,101.2052,101.0957,101.1255,6993.0
2022-11-29 13:40:00,101.58,101.68,101.48,101.68,7855.0,101.1156,101.2151,101.016,101.2151,7855.0
2022-11-29 13:45:00,101.72,101.87,101.69,101.84,4457.0,101.2549,101.4042,101.2251,101.3744,4457.0
2022-11-29 13:50:00,101.83,101.97,101.82,101.97,7076.0,101.3644,101.5038,101.3545,101.5038,7076.0
2022-11-29 13:55:00,101.98,102.1,101.98,102.1,3964.0,101.5137,101.6332,101.5137,101.6332,3964.0
2022-11-29 14:00:00,102.11,102.35,102.11,102.24,12239.0,101.6431,101.882,101.6431,101.7726,12239.0
2022-11-29 14:05:00,102.28,102.29,102.12,102.19,5556.0,101.8124,101.8223,101.6531,101.7228,5556.0
2022-11-29 14:10:00,102.19,102.3,102.17,102.26,9238.0,101.7228,101.8323,101.7029,101.7925,9238.0
2022-11-29 14:15:00,102.26,102.33,102.25,102.28,6910.0,101.7925,101.8621,101.7825,101.8124,6910.0
2022-11-29 14:20:00,102.27,102.31,102.16,102.16,5935.0,101.8024,101.8422,101.6929,101.6929,5935.0
2022-11-29 14:25:00,102.19,102.23,102.0,102.02,6568.0,101.7228,101.7626,101.5336,101.5536,6568.0
2022-11-29 14:30:00,101.99,102.0,101.88,101.99,5350.0,101.5237,101.5336,101.4142,101.5237,5350.0
2022-11-29 14:35:00,102.01,102.08,101.95,101.96,9114.0,101.5436,101.6133,101.4839,101.4938,9114.0
2022-11-29 14:40:00,101.99,102.05,101.96,102.0,7956.0,101.5237,101.5834,101.4938,101.5336,7956.0
2022-11-29 14:45:00,101.99,102.18,101.95,102.15,9442.0,101.5237,101.7128,101.4839,101.683,9442.0
2022-11-29 14:50:00,102.15,102.34,102.12,102.3,13810.0,101.683,101.8721,101.6531,101.8323,13810.0
2022-11-29 14:55:00,102.3,102.57,102.3,102.55,10022.0,101.8323,102.101,101.8323,102.0811,10022.0
2022-11-29 15:00:00,102.51,102.59,102.46,102.48,20615.0,102.0413,102.121,101.9915,102.0115,20615.0
2022-11-29 15:05:00,102.48,102.72,102.47,102.65,14249.0,102.0115,102.2504,102.0015,102.1807,14249.0
2022-11-29 15:10:00,102.65,102.66,102.49,102.58,7146.0,102.1807,102.1906,102.0214,102.111,7146.0
2022-11-29 15:15:00,102.59,102.75,102.55,102.65,27813.0,102.121,102.2802,102.0811,102.1807,27813.0
2022-11-29 15:20:00,102.65,102.66,102.52,102.55,15737.0,102.1807,102.1906,102.0513,102.0811,15737.0
2022-11-29 15:25:00,102.56,102.8,102.54,102.73,22650.0,102.0911,102.33,102.0712,102.2603,22650.0
2022-11-29 15:30:00,102.73,103.07,102.73,102.94,27452.0,102.2603,102.5988,102.2603,102.4694,27452.0
2022-11-29 15:35:00,102.97,103.03,102.69,102.73,22436.0,102.4992,102.5589,102.2205,102.2603,22436.0
2022-11-29 15:40:00,102.72,102.79,102.51,102.52,24948.0,102.2504,102.32,102.0413,102.0513,24948.0
2022-11-29 15:45:00,102.52,102.52,102.27,102.42,27786.0,102.0513,102.0513,101.8024,101.9517,27786.0
2022-11-29 15:50:00,102.46,102.5,102.27,102.32,50274.0,101.9915,102.0314,101.8024,101.8522,50274.0
2022-11-29 15:55:00,102.31,102.6,102.31,102.44,156084.0,101.8422,102.1309,101.8422,101.9716,156084.0
2022-11-30 09:30:00,102.97,104.02,102.85,103.97,33504.0,102.4992,103.5444,102.3798,103.4946,33504.0
2022-11-30 09:35:00,103.98,104.25,103.06,103.07,11232.0,103.5046,103.7734,102.5888,102.5988,11232.0
2022-11-30 09:40:00,103.19,103.42,102.87,103.05,13120.0,102.7182,102.9472,102.3997,102.5788,13120.0
2022-11-30 09:45:00,102.99,103.0,102.64,102.64,5250.0,102.5191,102.5291,102.1707,102.1707,5250.0
2022-11-30 09:50:00,102.63,102.66,102.44,102.5,13790.0,102.1608,102.1906,101.9716,102.0314,13790.0
2022-11-30 09:55:00,102.51,102.65,102.4,102.48,17585.0,102.0413,102.1807,101.9318,102.0115,17585.0
2022-11-30 10:00:00,102.44,102.5,101.55,102.02,19481.0,101.9716,102.0314,101.0857,101.5536,19481.0
2022-11-30 10:05:00,102.04,102.09,101.89,101.93,21245.0,101.5735,101.6232,101.4242,101.464,21245.0
2022-11-30 10:10:00,101.93,102.39,101.79,102.39,37790.0,101.464,101.9219,101.3246,101.9219,37790.0
2022-11-30 10:15:00,102.36,102.49,102.27,102.46,19514.0,101.892,102.0214,101.8024,101.9915,19514.0
2022-11-30 10:20:00,102.49,102.85,102.48,102.84,5573.0,102.0214,102.3798,102.0115,102.3698,5573.0
2022-11-30 10:25:00,102.89,102.94,102.6,102.72,4926.0,102.4196,102.4694,102.1309,102.2504,4926.0
2022-11-30 10:30:00,102.77,102.77,102.22,102.4,8253.0,102.3001,102.3001,101.7526,101.9318,8253.0
2022-11-30 10:35:00,102.42,102.48,102.22,102.31,5311.0,101.9517,102.0115,101.7526,101.8422,5311.0
2022-11-30 10:40:00,102.33,102.55,102.29,102.29,9397.0,101.8621,102.0811,101.8223,101.8223,9397.0
2022-11-30 10:45:00,102.26,102.26,101.92,101.96,7726.0,101.7925,101.7925,101.454,101.4938,7726.0
2022-11-30 10:50:00,101.95,102.0,101.86,101.9,4916.0,101.4839,101.5336,101.3943,101.4341,4916.0
2022-11-30 10:55:00,101.92,102.2,101.92,102.2,5373.0,101.454,101.7327,101.454,101.7327,5373.0
2022-11-30 11:00:00,102.2,102.29,102.0,102.0,2768.0,101.7327,101.8223,101.5336,101.5336,2768.0
2022-11-30 11:05:00,101.93,102.38,101.93,102.38,3613.0,101.464,101.9119,101.464,101.9119,3613.0
2022-11-30 11:10:00,102.45,102.64,102.36,102.55,8353.0,101.9816,102.1707,101.892,102.0811,8353.0
2022-11-30 11:15:00,102.55,102.56,102.38,102.42,4443.0,102.0811,102.0911,101.9119,101.9517,4443.0
2022-11-30 11:20:00,102.43,102.53,102.42,102.47,3944.0,101.9617,102.0612,101.9517,102.0015,3944.0
2022-11-30 11:25:00,102.46,102.53,102.4,102.47,5143.0,101.9915,102.0612,101.9318,102.0015,5143.0
2022-11-30 11:30:00,102.5,102.66,102.37,102.55,5993.0,102.0314,102.1906,101.902,102.0811,5993.0
2022-11-30 11:35:00,102.59,102.59,102.1,102.33,13485.0,102.121,102.121,101.6332,101.8621,13485.0
2022-11-30 11:40:00,102.34,102.54,102.33,102.52,5031.0,101.8721,102.0712,101.8621,102.0513,5031.0
2022-11-30 11:45:00,102.56,102.83,102.55,102.74,6156.0,102.0911,102.3599,102.0811,102.2703,6156.0
2022-11-30 11:50:00,102.74,102.74,102.6,102.66,3145.0,102.2703,102.2703,102.1309,102.1906,3145.0
2022-11-30 11:55:00,102.65,102.82,102.64,102.81,2400.0,102.1807,102.3499,102.1707,102.3399,2400.0
2022-11-30 12:00:00,102.78,102.81,102.69,102.77,4401.0,102.3101,102.3399,102.2205,102.3001,4401.0
2022-11-30 12:05:00,102.77,102.78,102.55,102.61,4885.0,102.3001,102.3101,102.0811,102.1409,4885.0
2022-11-30 12:10:00,102.6,102.65,102.47,102.49,2513.0,102.1309,102.1807,102.0015,102.0214,2513.0
2022-11-30 12:15:00,102.47,102.5,102.19,102.28,5501.0,102.0015,102.0314,101.7228,101.8124,5501.0
2022-11-30 12:20:00,102.28,102.28,102.1,102.26,3306.0,101.8124,101.8124,101.6332,101.7925,3306.0
2022-11-30 12:25:00,102.3,102.42,102.19,102.33,4714.0,101.8323,101.9517,101.7228,101.8621,4714.0
2022-11-30 12:30:00,102.34,102.44,102.28,102.44,7900.0,101.8721,101.9716,101.8124,101.9716,7900.0
2022-11-30 12:35:00,102.47,102.5,102.32,102.32,4080.0,102.0015,102.0314,101.8522,101.8522,4080.0
2022-11-30 12:40:00,102.3,102.59,102.29,102.55,5835.0,101.8323,102.121,101.8223,102.0811,5835.0
2022-11-30 12:45:00,102.54,102.62,102.51,102.51,2605.0,102.0712,102.1508,102.0413,102.0413,2605.0
2022-11-30 12:50:00,102.55,102.71,102.55,102.68,4424.0,102.0811,102.2404,102.0811,102.2105,4424.0
2022-11-30 12:55:00,102.74,102.78,102.62,102.68,5310.0,102.2703,102.3101,102.1508,102.2105,5310.0
2022-11-30 13:00:00,102.7,102.78,102.68,102.75,4703.0,102.2304,102.3101,102.2105,102.2802,4703.0
2022-11-30 13:05:00,102.78,102.92,102.77,102.88,3936.0,102.3101,102.4494,102.3001,102.4096,3936.0
2022-11-30 13:10:00,102.87,102.87,102.76,102.78,4147.0,102.3997,102.3997,102.2902,102.3101,4147.0
2022-11-30 13:15:00,102.78,102.8,102.59,102.62,3924.0,102.3101,102.33,102.121,102.1508,3924.0
2022-11-30 13:20:00,102.63,102.71,102.6,102.67,4300.0,102.1608,102.2404,102.1309,102.2006,4300.0
2022-11-30 13:25:00,102.68,102.76,102.65,102.69,8254.0,102.2105,102.2902,102.1807,102.2205,8254.0
2022-11-30 13:30:00,102.64,103.59,102.55,103.45,29782.0,102.1707,103.1164,102.0811,102.977,29782.0
2022-11-30 13:35:00,103.51,104.24,103.51,104.01,16090.0,103.0367,103.7634,103.0367,103.5345,16090.0
2022-11-30 13:40:00,104.21,104.24,103.75,103.84,4514.0,103.7335,103.7634,103.2756,103.3652,4514.0
2022-11-30 13:45:00,103.86,104.01,103.42,103.87,9504.0,103.3851,103.5345,102.9472,103.3951,9504.0
2022-11-30 13:50:00,103.94,103.97,103.79,103.87,4719.0,103.4648,103.4946,103.3155,103.3951,4719.0
2022-11-30 13:55:00,103.92,104.8,103.91,104.73,10790.0,103.4449,104.3208,103.4349,104.2512,10790.0
2022-11-30 14:00:00,104.78,105.12,104.77,105.1,20428.0,104.3009,104.6394,104.291,104.6195,20428.0
2022-11-30 14:05:00,105.15,105.37,104.99,104.99,10860.0,104.6692,104.8882,104.51,104.51,10860.0
2022-11-30 14:10:00,104.94,105.36,104.94,105.22,9041.0,104.4602,104.8783,104.4602,104.7389,9041.0
2022-11-30 14:15:00,105.26,105.68,105.2,105.68,7402.0,104.7787,105.1968,104.719,105.1968,7402.0
2022-11-30 14:20:00,105.7,105.83,105.51,105.72,6010.0,105.2167,105.3461,105.0276,105.2366,6010.0
2022-11-30 14:25:00,105.6,105.77,105.49,105.63,6254.0,105.1172,105.2864,105.0077,105.1471,6254.0
2022-11-30 14:30:00,105.61,105.61,105.04,105.2,8752.0,105.1271,105.1271,104.5598,104.719,8752.0
2022-11-30 14:35:00,105.22,105.22,104.91,104.91,5069.0,104.7389,104.7389,104.4303,104.4303,5069.0
2022-11-30 14:40:00,104.97,105.05,104.74,104.78,5353.0,104.4901,104.5697,104.2611,104.3009,5353.0
2022-11-30 14:45:00,104.72,104.92,104.55,104.92,18427.0,104.2412,104.4403,104.072,104.4403,18427.0
2022-11-30 14:50:00,104.97,105.29,104.96,105.03,16076.0,104.4901,104.8086,104.4801,104.5498,16076.0
2022-11-30 14:55:00,105.04,105.11,105.0,105.07,6682.0,104.5598,104.6294,104.5199,104.5896,6682.0
2022-11-30 15:00:00,105.09,105.22,104.98,105.18,14161.0,104.6095,104.7389,104.5,104.6991,14161.0
2022-11-30 15:05:00,105.16,105.55,105.15,105.5,12167.0,104.6792,105.0674,104.6692,105.0176,12167.0
2022-11-30 15:10:00,105.47,105.49,105.27,105.3,16447.0,104.9878,105.0077,104.7887,104.8186,16447.0
2022-11-30 15:15:00,105.29,105.51,105.22,105.38,13719.0,104.8086,105.0276,104.7389,104.8982,13719.0
2022-11-30 15:20:00,105.36,105.5,105.28,105.41,9671.0,104.8783,105.0176,104.7987,104.9281,9671.0
2022-11-30 15:25:00,105.39,106.09,105.36,106.06,83774.0,104.9082,105.6049,104.8783,105.5751,83774.0
2022-11-30 15:30:00,106.06,106.21,105.98,106.19,40581.0,105.5751,105.7244,105.4955,105.7045,40581.0
2022-11-30 15:35:00,106.2,106.52,106.11,106.11,43263.0,105.7144,106.033,105.6249,105.6249,43263.0
2022-11-30 15:40:00,106.1,106.1,105.89,105.92,18772.0,105.6149,105.6149,105.4059,105.4357,18772.0
2022-11-30 15:45:00,105.94,106.07,105.83,105.99,21987.0,105.4556,105.585,105.3461,105.5054,21987.0
2022-11-30 15:50:00,106.0,106.9,106.0,106.64,114026.0,105.5154,106.4112,105.5154,106.1524,114026.0
2022-11-30 15:55:00,106.64,106.93,106.52,106.85,183594.0,106.1524,106.4411,106.033,106.3615,183594.0
2022-12-01 09:30:00,107.02,108.45,106.75,107.85,44054.0,106.5307,107.9542,106.2619,107.3569,44054.0
2022-12-01 09:35:00,108.04,108.3,107.72,107.72,13983.0,107.546,107.8048,107.2275,107.2275,13983.0
2022-12-01 09:40:00,107.83,108.27,107.66,108.14,15197.0,107.337,107.775,107.1678,107.6456,15197.0
2022-12-01 09:45:00,108.28,108.81,108.2,108.39,30940.0,107.7849,108.3125,107.7053,107.8944,30940.0
2022-12-01 09:50:00,108.38,108.89,108.34,108.83,14032.0,107.8845,108.3921,107.8447,108.3324,14032.0
2022-12-01 09:55:00,108.91,109.48,108.82,109.26,29552.0,108.4121,108.9795,108.3225,108.7605,29552.0
2022-12-01 10:00:00,109.35,109.5,108.73,108.8,16106.0,108.85,108.9994,108.2329,108.3026,16106.0
2022-12-01 10:05:00,108.86,108.96,108.44,108.44,11186.0,108.3623,108.4618,107.9442,107.9442,11186.0
2022-12-01 10:10:00,108.43,108.51,106.88,107.38,62429.0,107.9343,108.0139,106.3913,106.8891,62429.0
2022-12-01 10:15:00,107.46,107.54,106.44,106.5,22602.0,106.9687,107.0483,105.9533,106.0131,22602.0
2022-12-01 10:20:00,106.57,106.88,106.43,106.82,8500.0,106.0828,106.3913,105.9434,106.3316,8500.0
2022-12-01 10:25:00,106.75,107.15,106.69,106.91,8815.0,106.2619,106.6601,106.2022,106.4212,8815.0
2022-12-01 10:30:00,106.94,106.94,106.6,106.73,21078.0,106.4511,106.4511,106.1126,106.242,21078.0
2022-12-01 10:35:00,106.71,107.08,106.62,106.94,21180.0,106.2221,106.5904,106.1325,106.4511,21180.0
2022-12-01 10:40:00,106.94,106.94,106.58,106.81,6627.0,106.4511,106.4511,106.0927,106.3217,6627.0
2022-12-01 10:45:00,106.85,107.03,106.82,106.93,8067.0,106.3615,106.5407,106.3316,106.4411,8067.0
2022-12-01 10:50:00,106.93,107.3,106.89,106.89,18139.0,106.4411,106.8094,106.4013,106.4013,18139.0
2022-12-01 10:55:00,106.82,107.17,106.48,107.13,11723.0,106.3316,106.68,105.9932,106.6402,11723.0
2022-12-01 11:00:00,107.11,107.12,106.79,106.93,6000.0,106.6203,106.6302,106.3017,106.4411,6000.0
2022-12-01 11:05:00,106.97,107.01,106.68,106.98,4982.0,106.4809,106.5207,106.1923,106.4909,4982.0
2022-12-01 11:10:00,107.0,107.24,106.95,107.09,9944.0,106.5108,106.7497,106.461,106.6004,9944.0
2022-12-01 11:15:00,107.11,107.17,106.81,107.17,24757.0,106.6203,106.68,106.3217,106.68,24757.0
2022-12-01 11:20:00,107.26,107.42,107.15,107.18,12999.0,106.7696,106.9289,106.6601,106.69,12999.0
2022-12-01 11:25:00,107.16,107.47,107.16,107.36,6707.0,106.6701,106.9786,106.6701,106.8691,6707.0
2022-12-01 11:30:00,107.36,107.54,107.31,107.42,7770.0,106.8691,107.0483,106.8194,106.9289,7770.0
2022-12-01 11:35:00,107.36,107.57,107.07,107.21,5274.0,106.8691,107.0782,106.5805,106.7198,5274.0
2022-12-01 11:40:00,107.28,107.61,107.2,107.47,8174.0,106.7895,107.118,106.7099,106.9786,8174.0
2022-12-01 11:45:00,107.46,107.48,107.14,107.14,5700.0,106.9687,106.9886,106.6501,106.6501,5700.0
2022-12-01 11:50:00,107.22,107.33,107.08,107.23,3972.0,106.7298,106.8393,106.5904,106.7397,3972.0
2022-12-01 11:55:00,107.23,107.44,107.23,107.27,4345.0,106.7397,106.9488,106.7397,106.7796,4345.0
2022-12-01 12:00:00,107.28,107.37,106.95,107.08,6110.0,106.7895,106.8791,106.461,106.5904,6110.0
2022-12-01 12:05:00,107.1,107.1,106.89,106.93,8414.0,106.6103,106.6103,106.4013,106.4411,8414.0
2022-12-01 12:10:00,106.92,107.04,106.82,107.01,4072.0,106.4312,106.5506,106.3316,106.5207,4072.0
2022-12-01 12:15:00,107.06,107.07,106.86,106.86,5048.0,106.5705,106.5805,106.3714,106.3714,5048.0
2022-12-01 12:20:00,106.87,107.22,106.87,107.14,6382.0,106.3814,106.7298,106.3814,106.6501,6382.0
2022-12-01 12:25:00,107.16,107.23,107.06,107.07,3080.0,106.6701,106.7397,106.5705,106.5805,3080.0
2022-12-01 12:30:00,107.1,107.32,107.1,107.23,7501.0,106.6103,106.8293,106.6103,106.7397,7501.0
2022-12-01 12:35:00,107.19,107.31,107.14,107.24,4310.0,106.6999,106.8194,106.6501,106.7497,4310.0
2022-12-01 12:40:00,107.26,107.27,106.88,106.88,3580.0,106.7696,106.7796,106.3913,106.3913,3580.0
2022-12-01 12:45:00,106.95,106.99,106.76,106.81,8464.0,106.461,106.5008,106.2719,106.3217,8464.0
2022-12-01 12:50:00,106.81,107.0,106.81,106.9,4311.0,106.3217,106.5108,106.3217,106.4112,4311.0
2022-12-01 12:55:00,106.94,106.94,106.78,106.84,5513.0,106.4511,106.4511,106.2918,106.3515,5513.0
2022-12-01 13:00:00,106.83,106.93,106.55,106.86,32195.0,106.3416,106.4411,106.0628,106.3714,32195.0
2022-12-01 13:05:00,106.86,107.02,106.84,106.91,11853.0,106.3714,106.5307,106.3515,106.4212,11853.0
2022-12-01 13:10:00,106.91,106.92,106.67,106.71,9919.0,106.4212,106.4312,106.1823,106.2221,9919.0
2022-12-01 13:15:00,106.68,106.71,106.15,106.15,11320.0,106.1923,106.2221,105.6647,105.6647,11320.0
2022-12-01 13:20:00,106.17,106.33,106.13,106.15,5445.0,105.6846,105.8439,105.6448,105.6647,5445.0
2022-12-01 13:25:00,106.2,106.4,106.17,106.22,9200.0,105.7144,105.9135,105.6846,105.7344,9200.0
2022-12-01 13:30:00,106.27,106.4,106.23,106.35,5366.0,105.7841,105.9135,105.7443,105.8638,5366.0
2022-12-01 13:35:00,106.44,106.59,106.42,106.5,5044.0,105.9533,106.1027,105.9334,106.0131,5044.0
2022-12-01 13:40:00,106.49,106.72,106.49,106.64,5495.0,106.0031,106.2321,106.0031,106.1524,5495.0
2022-12-01 13:45:00,106.74,106.76,106.61,106.62,4700.0,106.252,106.2719,106.1226,106.1325,4700.0
2022-12-01 13:50:00,106.71,106.71,106.52,106.57,4000.0,106.2221,106.2221,106.033,106.0828,4000.0
2022-12-01 13:55:00,106.58,106.64,106.53,106.64,4603.0,106.0927,106.1524,106.0429,106.1524,4603.0
2022-12-01 14:00:00,106.61,106.64,106.42,106.42,4298.0,106.1226,106.1524,105.9334,105.9334,4298.0
2022-12-01 14:05:00,106.46,106.53,106.4,106.5,5740.0,105.9733,106.0429,105.9135,106.0131,5740.0
2022-12-01 14:10:00,106.47,106.52,106.31,106.4,19635.0,105.9832,106.033,105.8239,105.9135,19635.0
2022-12-01 14:15:00,106.47,106.55,106.23,106.36,11206.0,105.9832,106.0628,105.7443,105.8737,11206.0
2022-12-01 14:20:00,106.4,106.4,106.28,106.36,6210.0,105.9135,105.9135,105.7941,105.8737,6210.0
2022-12-01 14:25:00,106.38,106.42,106.21,106.24,9134.0,105.8936,105.9334,105.7244,105.7543,9134.0
2022-12-01 14:30:00,106.22,106.22,106.09,106.19,23976.0,105.7344,105.7344,105.6049,105.7045,23976.0
2022-12-01 14:35:00,106.15,106.15,106.01,106.01,8966.0,105.6647,105.6647,105.5253,105.5253,8966.0
2022-12-01 14:40:00,106.02,106.02,105.7,105.7,42714.0,105.5353,105.5353,105.2167,105.2167,42714.0
2022-12-01 14:45:00,105.69,106.19,105.62,106.19,22243.0,105.2068,105.7045,105.1371,105.7045,22243.0
2022-12-01 14:50:00,106.18,106.31,106.16,106.27,4300.0,105.6945,105.8239,105.6746,105.7841,4300.0
2022-12-01 14:55:00,106.25,106.26,106.11,106.23,7279.0,105.7642,105.7742,105.6249,105.7443,7279.0
2022-12-01 15:00:00,106.22,106.4,106.2,106.37,18175.0,105.7344,105.9135,105.7144,105.8837,18175.0
2022-12-01 15:05:00,106.38,106.47,106.21,106.41,21556.0,105.8936,105.9832,105.7244,105.9235,21556.0
2022-12-01 15:10:00,106.36,106.4,106.19,106.19,7383.0,105.8737,105.9135,105.7045,105.7045,7383.0
2022-12-01 15:15:00,106.18,106.28,106.0,106.05,6458.0,105.6945,105.7941,105.5154,105.5651,6458.0
2022-12-01 15:20:00,106.09,106.14,105.83,105.89,12133.0,105.6049,105.6547,105.3461,105.4059,12133.0
2022-12-01 15:25:00,105.89,105.93,105.81,105.91,12755.0,105.4059,105.4457,105.3262,105.4258,12755.0
2022-12-01 15:30:00,105.9,106.02,105.87,106.01,13531.0,105.4158,105.5353,105.386,105.5253,13531.0
2022-12-01 15:35:00,106.0,106.18,105.98,106.07,14408.0,105.5154,105.6945,105.4955,105.585,14408.0
2022-12-01 15:40:00,106.07,106.2,105.96,106.13,14159.0,105.585,105.7144,105.4755,105.6448,14159.0
2022-12-01 15:45:00,106.1,106.11,105.75,105.83,11283.0,105.6149,105.6249,105.2665,105.3461,11283.0
2022-12-01 15:50:00,105.85,106.04,105.77,105.77,33068.0,105.366,105.5552,105.2864,105.2864,33068.0
2022-12-01 15:55:00,105.8,106.06,105.79,105.92,105479.0,105.3163,105.5751,105.3063,105.4357,105479.0
2022-12-02 09:30:00,103.55,104.42,103.55,104.17,36031.0,103.0766,103.9426,103.0766,103.6937,36031.0
2022-12-02 09:35:00,104.05,104.12,103.45,103.48,11084.0,103.5743,103.644,102.977,103.0069,11084.0
2022-12-02 09:40:00,103.62,104.36,103.62,104.03,17047.0,103.1462,103.8829,103.1462,103.5544,17047.0
2022-12-02 09:45:00,103.75,104.19,103.6,103.61,9012.0,103.2756,103.7136,103.1263,103.1363,9012.0
2022-12-02 09:50:00,103.5,103.84,103.15,103.33,20334.0,103.0268,103.3652,102.6784,102.8576,20334.0
2022-12-02 09:55:00,103.31,104.11,103.31,103.71,12530.0,102.8377,103.634,102.8377,103.2358,12530.0
2022-12-02 10:00:00,103.67,103.87,103.34,103.34,10106.0,103.196,103.3951,102.8675,102.8675,10106.0
2022-12-02 10:05:00,103.27,103.64,103.19,103.54,14145.0,102.7978,103.1662,102.7182,103.0666,14145.0
2022-12-02 10:10:00,103.68,104.34,103.65,104.16,19157.0,103.206,103.863,103.1761,103.6838,19157.0
2022-12-02 10:15:00,104.12,104.19,103.66,103.84,9954.0,103.644,103.7136,103.1861,103.3652,9954.0
2022-12-02 10:20:00,103.77,103.82,103.48,103.5,8725.0,103.2956,103.3453,103.0069,103.0268,8725.0
2022-12-02 10:25:00,103.52,103.61,102.9,103.15,20121.0,103.0467,103.1363,102.4295,102.6784,20121.0
2022-12-02 10:30:00,103.12,103.47,102.87,103.47,12616.0,102.6485,102.9969,102.3997,102.9969,12616.0
2022-12-02 10:35:00,103.42,103.42,103.05,103.09,8450.0,102.9472,102.9472,102.5788,102.6187,8450.0
2022-12-02 10:40:00,103.16,103.45,103.15,103.37,9397.0,102.6883,102.977,102.6784,102.8974,9397.0
2022-12-02 10:45:00,103.37,103.52,103.25,103.27,6243.0,102.8974,103.0467,102.7779,102.7978,6243.0
2022-12-02 10:50:00,103.25,103.89,103.25,103.82,8832.0,102.7779,103.415,102.7779,103.3453,8832.0
2022-12-02 10:55:00,103.8,103.8,103.38,103.39,9704.0,103.3254,103.3254,102.9073,102.9173,9704.0
2022-12-02 11:00:00,103.34,103.4,102.89,102.97,14255.0,102.8675,102.9272,102.4196,102.4992,14255.0
2022-12-02 11:05:00,102.97,103.09,102.86,103.0,12280.0,102.4992,102.6187,102.3897,102.5291,12280.0
2022-12-02 11:10:00,103.05,103.07,102.85,102.88,10036.0,102.5788,102.5988,102.3798,102.4096,10036.0
2022-12-02 11:15:00,102.9,102.91,102.72,102.78,9984.0,102.4295,102.4395,102.2504,102.3101,9984.0
2022-12-02 11:20:00,102.82,102.96,102.71,102.78,19558.0,102.3499,102.4893,102.2404,102.3101,19558.0
2022-12-02 11:25:00,102.78,103.03,102.77,102.92,15392.0,102.3101,102.5589,102.3001,102.4494,15392.0
2022-12-02 11:30:00,102.92,103.0,102.87,102.91,15097.0,102.4494,102.5291,102.3997,102.4395,15097.0
2022-12-02 11:35:00,102.96,103.16,102.92,103.02,17157.0,102.4893,102.6883,102.4494,102.549,17157.0
2022-12-02 11:40:00,103.03,103.12,102.96,103.07,5709.0,102.5589,102.6485,102.4893,102.5988,5709.0
2022-12-02 11:45:00,103.06,103.21,102.84,102.84,7086.0,102.5888,102.7381,102.3698,102.3698,7086.0
2022-12-02 11:50:00,102.89,102.91,102.74,102.84,8717.0,102.4196,102.4395,102.2703,102.3698,8717.0
2022-12-02 11:55:00,102.84,103.04,102.79,102.79,10655.0,102.3698,102.5689,102.32,102.32,10655.0
2022-12-02 12:00:00,102.79,102.85,102.72,102.76,12476.0,102.32,102.3798,102.2504,102.2902,12476.0
2022-12-02 12:05:00,102.75,102.8,102.68,102.7,5752.0,102.2802,102.33,102.2105,102.2304,5752.0
2022-12-02 12:10:00,102.72,102.9,102.72,102.88,4212.0,102.2504,102.4295,102.2504,102.4096,4212.0
2022-12-02 12:15:00,102.86,102.92,102.67,102.67,7569.0,102.3897,102.4494,102.2006,102.2006,7569.0
2022-12-02 12:20:00,102.7,102.72,102.45,102.51,9354.0,102.2304,102.2504,101.9816,102.0413,9354.0
2022-12-02 12:25:00,102.5,102.66,102.49,102.59,5487.0,102.0314,102.1906,102.0214,102.121,5487.0
2022-12-02 12:30:00,102.6,102.65,102.5,102.56,8003.0,102.1309,102.1807,102.0314,102.0911,8003.0
2022-12-02 12:35:00,102.57,102.6,102.2,102.2,11018.0,102.101,102.1309,101.7327,101.7327,11018.0
2022-12-02 12:40:00,102.23,102.48,102.2,102.42,6700.0,101.7626,102.0115,101.7327,101.9517,6700.0
2022-12-02 12:45:00,102.43,102.45,102.38,102.44,5185.0,101.9617,101.9816,101.9119,101.9716,5185.0
2022-12-02 12:50:00,102.39,102.41,102.32,102.33,3858.0,101.9219,101.9418,101.8522,101.8621,3858.0
2022-12-02 12:55:00,102.32,102.47,102.28,102.3,5333.0,101.8522,102.0015,101.8124,101.8323,5333.0
2022-12-02 13:00:00,102.27,102.38,102.14,102.16,7420.0,101.8024,101.9119,101.673,101.6929,7420.0
2022-12-02 13:05:00,102.12,102.18,101.97,101.97,5901.0,101.6531,101.7128,101.5038,101.5038,5901.0
2022-12-02 13:10:00,101.96,102.12,101.92,102.05,12444.0,101.4938,101.6531,101.454,101.5834,12444.0
2022-12-02 13:15:00,102.05,102.22,102.05,102.16,11100.0,101.5834,101.7526,101.5834,101.6929,11100.0
2022-12-02 13:20:00,102.14,102.15,102.02,102.04,7078.0,101.673,101.683,101.5536,101.5735,7078.0
2022-12-02 13:25:00,102.05,102.21,102.0,102.19,7728.0,101.5834,101.7427,101.5336,101.7228,7728.0
2022-12-02 13:30:00,102.19,102.32,102.15,102.29,15507.0,101.7228,101.8522,101.683,101.8223,15507.0
2022-12-02 13:35:00,102.27,102.27,102.16,102.16,8446.0,101.8024,101.8024,101.6929,101.6929,8446.0
2022-12-02 13:40:00,102.19,102.31,102.19,102.28,6922.0,101.7228,101.8422,101.7228,101.8124,6922.0
2022-12-02 13:45:00,102.29,102.41,102.26,102.4,4697.0,101.8223,101.9418,101.7925,101.9318,4697.0
2022-12-02 13:50:00,102.42,102.67,102.39,102.67,9195.0,101.9517,102.2006,101.9219,102.2006,9195.0
2022-12-02 13:55:00,102.67,102.75,102.59,102.75,8925.0,102.2006,102.2802,102.121,102.2802,8925.0
2022-12-02 14:00:00,102.77,102.89,102.75,102.85,6007.0,102.3001,102.4196,102.2802,102.3798,6007.0
2022-12-02 14:05:00,102.83,102.83,102.62,102.62,7748.0,102.3599,102.3599,102.1508,102.1508,7748.0
2022-12-02 14:10:00,102.6,102.6,102.41,102.55,3000.0,102.1309,102.1309,101.9418,102.0811,3000.0
2022-12-02 14:15:00,102.63,102.64,102.57,102.58,4500.0,102.1608,102.1707,102.101,102.111,4500.0
2022-12-02 14:20:00,102.62,102.65,102.55,102.63,5104.0,102.1508,102.1807,102.0811,102.1608,5104.0
2022-12-02 14:25:00,102.61,102.63,102.53,102.58,3695.0,102.1409,102.1608,102.0612,102.111,3695.0
2022-12-02 14:30:00,102.6,102.64,102.56,102.61,5140.0,102.1309,102.1707,102.0911,102.1409,5140.0
2022-12-02 14:35:00,102.6,102.61,102.49,102.54,6388.0,102.1309,102.1409,102.0214,102.0712,6388.0
2022-12-02 14:40:00,102.53,102.6,102.49,102.56,5449.0,102.0612,102.1309,102.0214,102.0911,5449.0
2022-12-02 14:45:00,102.55,102.69,102.53,102.69,2904.0,102.0811,102.2205,102.0612,102.2205,2904.0
2022-12-02 14:50:00,102.69,102.94,102.65,102.94,18224.0,102.2205,102.4694,102.1807,102.4694,18224.0
2022-12-02 14:55:00,102.94,103.25,102.94,103.16,13071.0,102.4694,102.7779,102.4694,102.6883,13071.0
2022-12-02 15:00:00,103.2,103.35,103.13,103.34,7343.0,102.7282,102.8775,102.6585,102.8675,7343.0
2022-12-02 15:05:00,103.27,103.64,103.2,103.63,11663.0,102.7978,103.1662,102.7282,103.1562,11663.0
2022-12-02 15:10:00,103.6,103.98,103.58,103.97,17886.0,103.1263,103.5046,103.1064,103.4946,17886.0
2022-12-02 15:15:00,103.96,104.18,103.88,104.01,10601.0,103.4847,103.7037,103.4051,103.5345,10601.0
2022-12-02 15:20:00,104.04,104.31,104.0,104.3,18236.0,103.5643,103.8331,103.5245,103.8231,18236.0
2022-12-02 15:25:00,104.29,104.63,104.27,104.43,41647.0,103.8132,104.1516,103.7933,103.9525,41647.0
2022-12-02 15:30:00,104.45,104.45,103.95,103.99,39432.0,103.9724,103.9724,103.4747,103.5146,39432.0
2022-12-02 15:35:00,103.97,104.17,103.8,104.17,27303.0,103.4946,103.6937,103.3254,103.6937,27303.0
2022-12-02 15:40:00,104.17,104.28,104.09,104.2,22458.0,103.6937,103.8032,103.6141,103.7236,22458.0
2022-12-02 15:45:00,104.19,104.25,103.59,103.62,39091.0,103.7136,103.7734,103.1164,103.1462,39091.0
2022-12-02 15:50:00,103.57,103.65,103.49,103.57,37309.0,103.0965,103.1761,103.0168,103.0965,37309.0
2022-12-02 15:55:00,103.57,103.77,103.43,103.69,103462.0,103.0965,103.2956,102.9571,103.2159,103462.0
2022-12-05 09:30:00,102.32,102.78,101.92,102.77,39812.0,101.8522,102.3101,101.454,102.3001,39812.0
2022-12-05 09:35:00,102.78,103.17,102.75,102.92,11446.0,102.3101,102.6983,102.2802,102.4494,11446.0
2022-12-05 09:40:00,102.9,103.07,102.58,102.61,10933.0,102.4295,102.5988,102.111,102.1409,10933.0
2022-12-05 09:45:00,102.7,102.9,102.56,102.83,19817.0,102.2304,102.4295,102.0911,102.3599,19817.0
2022-12-05 09:50:00,102.79,103.57,102.79,103.23,16699.0,102.32,103.0965,102.32,102.758,16699.0
2022-12-05 09:55:00,103.18,103.3,102.37,102.37,7650.0,102.7083,102.8277,101.902,101.902,7650.0
2022-12-05 10:00:00,102.31,102.39,101.81,102.39,7364.0,101.8422,101.9219,101.3445,101.9219,7364.0
2022-12-05 10:05:00,102.38,102.59,102.04,102.26,17667.0,101.9119,102.121,101.5735,101.7925,17667.0
2022-12-05 10:10:00,102.27,102.89,102.24,102.64,14072.0,101.8024,102.4196,101.7726,102.1707,14072.0
2022-12-05 10:15:00,102.67,102.89,102.62,102.62,5995.0,102.2006,102.4196,102.1508,102.1508,5995.0
2022-12-05 10:20:00,102.67,102.84,102.59,102.7,5144.0,102.2006,102.3698,102.121,102.2304,5144.0
2022-12-05 10:25:00,102.69,102.84,102.42,102.44,8986.0,102.2205,102.3698,101.9517,101.9716,8986.0
2022-12-05 10:30:00,102.39,102.66,102.15,102.59,35946.0,101.9219,102.1906,101.683,102.121,35946.0
2022-12-05 10:35:00,102.62,103.0,102.46,103.0,7265.0,102.1508,102.5291,101.9915,102.5291,7265.0
2022-12-05 10:40:00,103.0,103.08,102.78,103.04,8701.0,102.5291,102.6087,102.3101,102.5689,8701.0
2022-12-05 10:45:00,102.96,103.01,102.76,102.88,5686.0,102.4893,102.539,102.2902,102.4096,5686.0
2022-12-05 10:50:00,102.95,103.05,102.74,102.82,4497.0,102.4793,102.5788,102.2703,102.3499,4497.0
2022-12-05 10:55:00,102.85,102.85,102.46,102.78,2921.0,102.3798,102.3798,101.9915,102.3101,2921.0
2022-12-05 11:00:00,102.88,103.08,102.76,102.91,7012.0,102.4096,102.6087,102.2902,102.4395,7012.0
2022-12-05 11:05:00,102.9,103.11,102.83,103.02,6299.0,102.4295,102.6386,102.3599,102.549,6299.0
2022-12-05 11:10:00,103.02,103.44,103.01,103.15,28421.0,102.549,102.9671,102.539,102.6784,28421.0
2022-12-05 11:15:00,103.1,103.17,102.94,103.04,8901.0,102.6286,102.6983,102.4694,102.5689,8901.0
2022-12-05 11:20:00,103.05,103.05,102.67,102.77,8450.0,102.5788,102.5788,102.2006,102.3001,8450.0
2022-12-05 11:25:00,102.69,102.9,102.64,102.83,8430.0,102.2205,102.4295,102.1707,102.3599,8430.0
2022-12-05 11:30:00,102.79,102.81,102.52,102.67,8836.0,102.32,102.3399,102.0513,102.2006,8836.0
2022-12-05 11:35:00,102.6,102.69,102.46,102.69,4220.0,102.1309,102.2205,101.9915,102.2205,4220.0
2022-12-05 11:40:00,102.66,102.71,102.61,102.61,6064.0,102.1906,102.2404,102.1409,102.1409,6064.0
2022-12-05 11:45:00,102.65,102.75,102.48,102.52,7237.0,102.1807,102.2802,102.0115,102.0513,7237.0
2022-12-05 11:50:00,102.47,102.61,102.35,102.36,6700.0,102.0015,102.1409,101.882,101.892,6700.0
2022-12-05 11:55:00,102.3,102.35,102.03,102.07,5793.0,101.8323,101.882,101.5635,101.6033,5793.0
2022-12-05 12:00:00,102.07,102.21,102.06,102.13,10583.0,101.6033,101.7427,101.5934,101.6631,10583.0
2022-12-05 12:05:00,102.11,102.29,102.08,102.29,3430.0,101.6431,101.8223,101.6133,101.8223,3430.0
2022-12-05 12:10:00,102.27,102.41,102.16,102.41,13886.0,101.8024,101.9418,101.6929,101.9418,13886.0
2022-12-05 12:15:00,102.38,102.58,102.38,102.42,12647.0,101.9119,102.111,101.9119,101.9517,12647.0
2022-12-05 12:20:00,102.41,102.41,102.22,102.39,10008.0,101.9418,101.9418,101.7526,101.9219,10008.0
2022-12-05 12:25:00,102.4,102.4,102.14,102.23,3640.0,101.9318,101.9318,101.673,101.7626,3640.0
2022-12-05 12:30:00,102.2,102.26,101.99,102.02,9529.0,101.7327,101.7925,101.5237,101.5536,9529.0
2022-12-05 12:35:00,101.95,102.06,101.8,101.93,7846.0,101.4839,101.5934,101.3346,101.464,7846.0
2022-12-05 12:40:00,101.95,101.95,101.7,101.72,5198.0,101.4839,101.4839,101.235,101.2549,5198.0
2022-12-05 12:45:00,101.74,101.9,101.74,101.81,9681.0,101.2748,101.4341,101.2748,101.3445,9681.0
2022-12-05 12:50:00,101.81,101.81,101.63,101.66,3600.0,101.3445,101.3445,101.1653,101.1952,3600.0
2022-12-05 12:55:00,101.66,101.79,101.66,101.73,4163.0,101.1952,101.3246,101.1952,101.2649,4163.0
2022-12-05 13:00:00,101.73,101.78,101.62,101.69,3549.0,101.2649,101.3147,101.1554,101.2251,3549.0
2022-12-05 13:05:00,101.64,101.76,101.63,101.69,10726.0,101.1753,101.2947,101.1653,101.2251,10726.0
2022-12-05 13:10:00,101.69,101.72,101.5,101.64,12678.0,101.2251,101.2549,101.0359,101.1753,12678.0
2022-12-05 13:15:00,101.64,101.76,101.63,101.7,6005.0,101.1753,101.2947,101.1653,101.235,6005.0
2022-12-05 13:20:00,101.67,101.68,101.53,101.57,6271.0,101.2052,101.2151,101.0658,101.1056,6271.0
2022-12-05 13:25:00,101.62,101.66,101.4,101.43,15247.0,101.1554,101.1952,100.9364,100.9663,15247.0
2022-12-05 13:30:00,101.42,101.5,101.37,101.47,8479.0,100.9563,101.0359,100.9065,101.0061,8479.0
2022-12-05 13:35:00,101.48,101.55,101.36,101.55,17029.0,101.016,101.0857,100.8966,101.0857,17029.0
2022-12-05 13:40:00,101.54,101.55,101.29,101.35,5497.0,101.0758,101.0857,100.8269,100.8866,5497.0
2022-12-05 13:45:00,101.32,101.34,101.02,101.03,9940.0,100.8568,100.8767,100.5581,100.5681,9940.0
2022-12-05 13:50:00,101.05,101.05,100.87,100.92,10915.0,100.588,100.588,100.4088,100.4586,10915.0
2022-12-05 13:55:00,100.89,100.93,100.67,100.73,6108.0,100.4287,100.4685,100.2097,100.2695,6108.0
2022-12-05 14:00:00,100.73,100.78,100.49,100.73,16199.0,100.2695,100.3192,100.0306,100.2695,16199.0
2022-12-05 14:05:00,100.74,100.79,100.61,100.71,9415.0,100.2794,100.3292,100.15,100.2495,9415.0
2022-12-05 14:10:00,100.69,100.88,100.68,100.86,5285.0,100.2296,100.4188,100.2197,100.3989,5285.0
2022-12-05 14:15:00,100.87,100.96,100.75,100.75,10723.0,100.4088,100.4984,100.2894,100.2894,10723.0
2022-12-05 14:20:00,100.76,100.76,100.67,100.74,8622.0,100.2993,100.2993,100.2097,100.2794,8622.0
2022-12-05 14:25:00,100.72,100.93,100.72,100.88,4905.0,100.2595,100.4685,100.2595,100.4188,4905.0
2022-12-05 14:30:00,100.8,100.8,100.54,100.6,15492.0,100.3391,100.3391,100.0803,100.1401,15492.0
2022-12-05 14:35:00,100.6,100.7,100.49,100.66,15589.0,100.1401,100.2396,100.0306,100.1998,15589.0
2022-12-05 14:40:00,100.65,101.12,100.65,101.12,10386.0,100.1898,100.6577,100.1898,100.6577,10386.0
2022-12-05 14:45:00,101.08,101.08,100.93,101.07,6078.0,100.6179,100.6179,100.4685,100.6079,6078.0
2022-12-05 14:50:00,101.14,101.17,100.81,100.91,12789.0,100.6776,100.7074,100.3491,100.4486,12789.0
2022-12-05 14:55:00,100.84,101.03,100.79,100.99,4066.0,100.379,100.5681,100.3292,100.5283,4066.0
2022-12-05 15:00:00,101.0,101.01,100.84,100.98,12870.0,100.5382,100.5482,100.379,100.5183,12870.0
2022-12-05 15:05:00,100.97,101.1,100.86,101.06,8612.0,100.5084,100.6378,100.3989,100.5979,8612.0
2022-12-05 15:10:00,101.07,101.26,100.99,101.14,11001.0,100.6079,100.797,100.5283,100.6776,11001.0
2022-12-05 15:15:00,101.16,101.17,100.97,101.05,8133.0,100.6975,100.7074,100.5084,100.588,8133.0
2022-12-05 15:20:00,101.05,101.13,100.93,101.11,11397.0,100.588,100.6676,100.4685,100.6477,11397.0
2022-12-05 15:25:00,101.09,101.09,100.96,100.98,10629.0,100.6278,100.6278,100.4984,100.5183,10629.0
2022-12-05 15:30:00,101.0,101.24,100.96,101.16,12941.0,100.5382,100.7771,100.4984,100.6975,12941.0
2022-12-05 15:35:00,101.18,101.28,101.05,101.05,13926.0,100.7174,100.8169,100.588,100.588,13926.0
2022-12-05 15:40:00,101.03,101.03,100.75,100.76,16070.0,100.5681,100.5681,100.2894,100.2993,16070.0
2022-12-05 15:45:00,100.75,100.93,100.62,100.67,29057.0,100.2894,100.4685,100.16,100.2097,29057.0
2022-12-05 15:50:00,100.62,100.66,100.36,100.6,51147.0,100.16,100.1998,99.9011,100.1401,51147.0
2022-12-05 15:55:00,100.57,100.77,100.56,100.68,124753.0,100.1102,100.3093,100.1002,100.2197,124753.0
2022-12-06 09:30:00,100.26,100.98,100.09,100.21,27441.0,99.8016,100.5183,99.6324,99.7518,27441.0
2022-12-06 09:35:00,100.1,100.41,99.1,99.1,13914.0,99.6423,99.9509,98.6469,98.6469,13914.0
2022-12-06 09:40:00,99.17,99.29,98.06,98.1,20563.0,98.7166,98.836,97.6117,97.6515,20563.0
2022-12-06 09:45:00,98.06,98.26,97.68,98.07,26109.0,97.6117,97.8107,97.2334,97.6216,26109.0
2022-12-06 09:50:00,98.07,98.07,97.69,97.82,27107.0,97.6216,97.6216,97.2434,97.3728,27107.0
2022-12-06 09:55:00,97.77,97.94,97.29,97.29,24665.0,97.323,97.4922,96.8452,96.8452,24665.0
2022-12-06 10:00:00,97.27,97.54,97.27,97.35,9673.0,96.8253,97.094,96.8253,96.9049,9673.0
2022-12-06 10:05:00,97.4,97.4,96.86,96.86,12519.0,96.9547,96.9547,96.4171,96.4171,12519.0
2022-12-06 10:10:00,96.85,97.12,96.8,97.12,9189.0,96.4072,96.676,96.3574,96.676,9189.0
2022-12-06 10:15:00,97.13,97.2,97.04,97.15,12441.0,96.6859,96.7556,96.5963,96.7058,12441.0
2022-12-06 10:20:00,97.15,97.3,96.88,97.2,37378.0,96.7058,96.8551,96.4371,96.7556,37378.0
2022-12-06 10:25:00,97.2,97.48,97.17,97.19,13865.0,96.7556,97.0343,96.7257,96.7456,13865.0
2022-12-06 10:30:00,97.19,97.5,97.19,97.4,6773.0,96.7456,97.0542,96.7456,96.9547,6773.0
2022-12-06 10:35:00,97.39,97.48,96.9,96.92,11406.0,96.9447,97.0343,96.457,96.4769,11406.0
2022-12-06 10:40:00,96.95,97.17,96.75,97.15,8530.0,96.5067,96.7257,96.3077,96.7058,8530.0
2022-12-06 10:45:00,97.15,97.35,97.03,97.14,16105.0,96.7058,96.9049,96.5864,96.6959,16105.0
2022-12-06 10:50:00,97.08,97.14,96.7,96.7,8422.0,96.6361,96.6959,96.2579,96.2579,8422.0
2022-12-06 10:55:00,96.6,96.71,96.41,96.57,12875.0,96.1583,96.2678,95.9692,96.1285,12875.0
2022-12-06 11:00:00,96.52,96.55,96.23,96.32,12768.0,96.0787,96.1086,95.79,95.8796,12768.0
2022-12-06 11:05:00,96.34,96.54,96.28,96.43,15094.0,95.8995,96.0986,95.8398,95.9891,15094.0
2022-12-06 11:10:00,96.48,96.75,96.36,96.4,14148.0,96.0389,96.3077,95.9194,95.9593,14148.0
2022-12-06 11:15:00,96.36,96.49,96.19,96.28,30172.0,95.9194,96.0488,95.7502,95.8398,30172.0
2022-12-06 11:20:00,96.26,96.62,96.26,96.62,12727.0,95.8199,96.1782,95.8199,96.1782,12727.0
2022-12-06 11:25:00,96.62,96.68,96.37,96.54,20605.0,96.1782,96.238,95.9294,96.0986,20605.0
2022-12-06 11:30:00,96.49,96.68,96.48,96.57,8000.0,96.0488,96.238,96.0389,96.1285,8000.0
2022-12-06 11:35:00,96.56,96.58,96.44,96.48,15100.0,96.1185,96.1384,95.9991,96.0389,15100.0
2022-12-06 11:40:00,96.53,96.53,96.31,96.45,13678.0,96.0887,96.0887,95.8697,96.009,13678.0
2022-12-06 11:45:00,96.43,96.59,96.23,96.25,15907.0,95.9891,96.1484,95.79,95.8099,15907.0
2022-12-06 11:50:00,96.24,96.33,96.06,96.06,11868.0,95.8,95.8896,95.6208,95.6208,11868.0
2022-12-06 11:55:00,96.05,96.18,95.92,96.04,11350.0,95.6109,95.7403,95.4814,95.6009,11350.0
2022-12-06 12:00:00,96.02,96.2,96.02,96.16,5250.0,95.581,95.7602,95.581,95.7204,5250.0
2022-12-06 12:05:00,96.1,96.1,95.94,96.03,7573.0,95.6606,95.6606,95.5014,95.5909,7573.0
2022-12-06 12:10:00,96.02,96.26,96.0,96.23,6162.0,95.581,95.8199,95.5611,95.79,6162.0
2022-12-06 12:15:00,96.22,96.25,95.78,95.82,15012.0,95.7801,95.8099,95.3421,95.3819,15012.0
2022-12-06 12:20:00,95.85,96.15,95.85,96.1,5840.0,95.4118,95.7104,95.4118,95.6606,5840.0
2022-12-06 12:25:00,96.1,96.12,96.04,96.11,3629.0,95.6606,95.6805,95.6009,95.6706,3629.0
2022-12-06 12:30:00,96.1,96.25,96.1,96.25,8535.0,95.6606,95.8099,95.6606,95.8099,8535.0
2022-12-06 12:35:00,96.2,96.21,96.04,96.05,6313.0,95.7602,95.7701,95.6009,95.6109,6313.0
2022-12-06 12:40:00,96.02,96.04,95.82,95.92,4559.0,95.581,95.6009,95.3819,95.4814,4559.0
2022-12-06 12:45:00,95.93,95.93,95.61,95.67,7904.0,95.4914,95.4914,95.1729,95.2326,7904.0
2022-12-06 12:50:00,95.68,95.86,95.64,95.81,10431.0,95.2425,95.4217,95.2027,95.372,10431.0
2022-12-06 12:55:00,95.85,95.87,95.68,95.75,7451.0,95.4118,95.4317,95.2425,95.3122,7451.0
2022-12-06 13:00:00,95.72,95.93,95.64,95.65,8093.0,95.2824,95.4914,95.2027,95.2127,8093.0
2022-12-06 13:05:00,95.67,95.75,95.6,95.62,10880.0,95.2326,95.3122,95.1629,95.1828,10880.0
2022-12-06 13:10:00,95.63,95.76,95.53,95.65,10772.0,95.1928,95.3222,95.0932,95.2127,10772.0
2022-12-06 13:15:00,95.66,95.77,95.63,95.72,4100.0,95.2226,95.3321,95.1928,95.2824,4100.0
2022-12-06 13:20:00,95.72,95.75,95.51,95.58,6703.0,95.2824,95.3122,95.0733,95.143,6703.0
2022-12-06 13:25:00,95.56,95.57,95.29,95.37,20777.0,95.1231,95.133,94.8543,94.934,20777.0
2022-12-06 13:30:00,95.37,95.38,95.15,95.36,20479.0,94.934,94.9439,94.715,94.924,20479.0
2022-12-06 13:35:00,95.36,95.79,95.35,95.67,17223.0,94.924,95.352,94.9141,95.2326,17223.0
2022-12-06 13:40:00,95.67,96.0,95.67,95.95,27163.0,95.2326,95.5611,95.2326,95.5113,27163.0
2022-12-06 13:45:00,95.96,96.18,95.95,96.16,12890.0,95.5213,95.7403,95.5113,95.7204,12890.0
2022-12-06 13:50:00,96.16,96.23,95.79,95.83,11654.0,95.7204,95.79,95.352,95.3919,11654.0
2022-12-06 13:55:00,95.85,95.94,95.75,95.91,4768.0,95.4118,95.5014,95.3122,95.4715,4768.0
2022-12-06 14:00:00,95.88,95.91,95.74,95.74,3820.0,95.4416,95.4715,95.3023,95.3023,3820.0
2022-12-06 14:05:00,95.73,95.79,95.54,95.7,7948.0,95.2923,95.352,95.1032,95.2625,7948.0
2022-12-06 14:10:00,95.68,95.8,95.68,95.8,4500.0,95.2425,95.362,95.2425,95.362,4500.0
2022-12-06 14:15:00,95.77,95.91,95.71,95.72,7543.0,95.3321,95.4715,95.2724,95.2824,7543.0
2022-12-06 14:20:00,95.7,95.7,95.45,95.5,4705.0,95.2625,95.2625,95.0136,95.0634,4705.0
2022-12-06 14:25:00,95.47,95.47,95.3,95.31,4134.0,95.0335,95.0335,94.8643,94.8742,4134.0
2022-12-06 14:30:00,95.33,95.6,95.33,95.56,13367.0,94.8941,95.1629,94.8941,95.1231,13367.0
2022-12-06 14:35:00,95.55,95.62,95.49,95.57,8616.0,95.1131,95.1828,95.0534,95.133,8616.0
2022-12-06 14:40:00,95.56,95.76,95.56,95.74,6098.0,95.1231,95.3222,95.1231,95.3023,6098.0
2022-12-06 14:45:00,95.71,95.77,95.65,95.69,3000.0,95.2724,95.3321,95.2127,95.2525,3000.0
2022-12-06 14:50:00,95.67,95.95,95.64,95.95,9538.0,95.2326,95.5113,95.2027,95.5113,9538.0
2022-12-06 14:55:00,95.95,95.96,95.71,95.71,6143.0,95.5113,95.5213,95.2724,95.2724,6143.0
2022-12-06 15:00:00,95.71,95.99,95.71,95.97,6910.0,95.2724,95.5511,95.2724,95.5312,6910.0
2022-12-06 15:05:00,95.97,96.03,95.89,95.89,11101.0,95.5312,95.5909,95.4516,95.4516,11101.0
2022-12-06 15:10:00,95.92,95.92,95.77,95.81,7190.0,95.4814,95.4814,95.3321,95.372,7190.0
2022-12-06 15:15:00,95.83,95.93,95.6,95.6,10084.0,95.3919,95.4914,95.1629,95.1629,10084.0
2022-12-06 15:20:00,95.61,95.84,95.54,95.82,21974.0,95.1729,95.4018,95.1032,95.3819,21974.0
2022-12-06 15:25:00,95.82,95.95,95.82,95.93,17288.0,95.3819,95.5113,95.3819,95.4914,17288.0
2022-12-06 15:30:00,95.96,96.21,95.87,96.18,35521.0,95.5213,95.7701,95.4317,95.7403,35521.0
2022-12-06 15:35:00,96.18,96.33,96.11,96.18,36137.0,95.7403,95.8896,95.6706,95.7403,36137.0
2022-12-06 15:40:00,96.17,96.62,96.16,96.55,36511.0,95.7303,96.1782,95.7204,96.1086,36511.0
2022-12-06 15:45:00,96.53,96.76,96.51,96.69,42588.0,96.0887,96.3176,96.0688,96.2479,42588.0
2022-12-06 15:50:00,96.66,96.89,96.56,96.84,47676.0,96.2181,96.447,96.1185,96.3972,47676.0
2022-12-06 15:55:00,96.8,97.05,96.64,96.92,128298.0,96.3574,96.6063,96.1982,96.4769,128298.0
2022-12-07 09:30:00,93.02,93.78,92.42,93.11,86042.0,92.5947,93.3512,91.9974,92.6843,86042.0
2022-12-07 09:35:00,93.18,93.36,92.04,92.55,48299.0,92.754,92.9332,91.6192,92.1269,48299.0
2022-12-07 09:40:00,92.65,93.54,92.37,93.43,28730.0,92.2264,93.1123,91.9477,93.0028,28730.0
2022-12-07 09:45:00,93.35,93.43,91.78,92.27,70950.0,92.9232,93.0028,91.3604,91.8481,70950.0
2022-12-07 09:50:00,92.31,92.85,92.15,92.35,34103.0,91.888,92.4255,91.7287,91.9278,34103.0
2022-12-07 09:55:00,92.34,92.45,91.37,91.48,89388.0,91.9178,92.0273,90.9523,91.0617,89388.0
2022-12-07 10:00:00,91.44,91.52,91.09,91.41,22052.0,91.0219,91.1016,90.6735,90.9921,22052.0
2022-12-07 10:05:00,91.4,91.5,91.05,91.29,18927.0,90.9821,91.0817,90.6337,90.8726,18927.0
2022-12-07 10:10:00,91.3,91.37,90.61,91.23,69930.0,90.8826,90.9523,90.1957,90.8129,69930.0
2022-12-07 10:15:00,91.27,91.29,90.66,90.66,17182.0,90.8527,90.8726,90.2455,90.2455,17182.0
2022-12-07 10:20:00,90.58,90.89,90.46,90.89,33432.0,90.1659,90.4744,90.0464,90.4744,33432.0
2022-12-07 10:25:00,90.93,91.24,90.79,91.24,24106.0,90.5143,90.8228,90.3749,90.8228,24106.0
2022-12-07 10:30:00,91.21,91.58,90.94,90.97,31538.0,90.793,91.1613,90.5242,90.5541,31538.0
2022-12-07 10:35:00,91.0,91.15,90.53,90.57,20786.0,90.5839,90.7333,90.1161,90.1559,20786.0
2022-12-07 10:40:00,90.53,90.86,90.44,90.7,34335.0,90.1161,90.4446,90.0265,90.2853,34335.0
2022-12-07 10:45:00,90.77,91.07,90.73,91.07,22761.0,90.355,90.6536,90.3152,90.6536,22761.0
2022-12-07 10:50:00,91.05,91.59,91.03,91.4,21609.0,90.6337,91.1712,90.6138,90.9821,21609.0
2022-12-07 10:55:00,91.4,91.45,91.21,91.4,18581.0,90.9821,91.0319,90.793,90.9821,18581.0
2022-12-07 11:00:00,91.41,92.0,91.41,91.96,48375.0,90.9921,91.5794,90.9921,91.5396,48375.0
2022-12-07 11:05:00,91.95,92.25,91.75,91.79,16842.0,91.5296,91.8282,91.3305,91.3703,16842.0
2022-12-07 11:10:00,91.8,91.9,91.68,91.73,17578.0,91.3803,91.4798,91.2608,91.3106,17578.0
2022-12-07 11:15:00,91.77,91.81,91.52,91.63,16680.0,91.3504,91.3902,91.1016,91.2111,16680.0
2022-12-07 11:20:00,91.66,91.68,91.0,91.0,44198.0,91.2409,91.2608,90.5839,90.5839,44198.0
2022-12-07 11:25:00,90.99,91.19,90.96,91.09,24939.0,90.574,90.7731,90.5441,90.6735,24939.0
2022-12-07 11:30:00,91.1,91.27,91.05,91.21,22818.0,90.6835,90.8527,90.6337,90.793,22818.0
2022-12-07 11:35:00,91.23,91.37,91.21,91.25,19470.0,90.8129,90.9523,90.793,90.8328,19470.0
2022-12-07 11:40:00,91.26,91.47,90.98,91.19,15339.0,90.8428,91.0518,90.564,90.7731,15339.0
2022-12-07 11:45:00,91.19,91.41,91.07,91.31,16231.0,90.7731,90.9921,90.6536,90.8925,16231.0
2022-12-07 11:50:00,91.31,91.32,91.02,91.02,12803.0,90.8925,90.9025,90.6039,90.6039,12803.0
2022-12-07 11:55:00,91.06,91.16,90.88,90.9,11270.0,90.6437,90.7432,90.4645,90.4844,11270.0
2022-12-07 12:00:00,90.92,90.92,90.33,90.39,16983.0,90.5043,90.5043,89.917,89.9767,16983.0
2022-12-07 12:05:00,90.4,90.47,90.26,90.38,19472.0,89.9867,90.0564,89.8473,89.9668,19472.0
2022-12-07 12:10:00,90.39,90.58,90.19,90.36,13558.0,89.9767,90.1659,89.7776,89.9469,13558.0
2022-12-07 12:15:00,90.37,90.51,90.23,90.23,9840.0,89.9568,90.0962,89.8175,89.8175,9840.0
2022-12-07 12:20:00,90.23,90.33,90.09,90.14,11917.0,89.8175,89.917,89.6781,89.7279,11917.0
2022-12-07 12:25:00,90.16,90.21,89.88,89.95,44858.0,89.7478,89.7976,89.4691,89.5387,44858.0
2022-12-07 12:30:00,89.93,90.04,89.86,89.93,17477.0,89.5188,89.6283,89.4492,89.5188,17477.0
2022-12-07 12:35:00,89.88,89.94,89.8,89.91,23825.0,89.4691,89.5288,89.3894,89.4989,23825.0
2022-12-07 12:40:00,89.89,90.31,89.89,90.18,13313.0,89.479,89.8971,89.479,89.7677,13313.0
2022-12-07 12:45:00,90.2,90.43,90.15,90.39,12400.0,89.7876,90.0165,89.7378,89.9767,12400.0
2022-12-07 12:50:00,90.42,90.76,90.4,90.59,18212.0,90.0066,90.345,89.9867,90.1758,18212.0
2022-12-07 12:55:00,90.64,90.64,90.46,90.57,16284.0,90.2256,90.2256,90.0464,90.1559,16284.0
2022-12-07 13:00:00,90.59,90.69,90.49,90.53,14024.0,90.1758,90.2754,90.0763,90.1161,14024.0
2022-12-07 13:05:00,90.53,90.53,90.3,90.41,10933.0,90.1161,90.1161,89.8871,89.9966,10933.0
2022-12-07 13:10:00,90.46,90.74,90.35,90.73,13439.0,90.0464,90.3251,89.9369,90.3152,13439.0
2022-12-07 13:15:00,90.7,90.72,90.6,90.68,8103.0,90.2853,90.3052,90.1858,90.2654,8103.0
2022-12-07 13:20:00,90.61,90.76,90.57,90.76,17418.0,90.1957,90.345,90.1559,90.345,17418.0
2022-12-07 13:25:00,90.73,90.87,90.64,90.83,13940.0,90.3152,90.4545,90.2256,90.4147,13940.0
2022-12-07 13:30:00,90.8,91.14,90.78,91.14,29385.0,90.3849,90.7233,90.3649,90.7233,29385.0
2022-12-07 13:35:00,91.13,91.3,91.06,91.21,35575.0,90.7133,90.8826,90.6437,90.793,35575.0
2022-12-07 13:40:00,91.21,91.93,91.21,91.86,40954.0,90.793,91.5097,90.793,91.44,40954.0
2022-12-07 13:45:00,91.87,92.13,91.75,91.82,36997.0,91.45,91.7088,91.3305,91.4002,36997.0
2022-12-07 13:50:00,91.82,91.85,91.2,91.21,20939.0,91.4002,91.4301,90.783,90.793,20939.0
2022-12-07 13:55:00,91.2,91.28,90.91,90.97,40938.0,90.783,90.8627,90.4944,90.5541,40938.0
2022-12-07 14:00:00,90.96,90.98,90.55,90.67,14231.0,90.5441,90.564,90.136,90.2555,14231.0
2022-12-07 14:05:00,90.64,90.94,90.63,90.87,12381.0,90.2256,90.5242,90.2156,90.4545,12381.0
2022-12-07 14:10:00,90.85,91.03,90.81,90.92,7861.0,90.4346,90.6138,90.3948,90.5043,7861.0
2022-12-07 14:15:00,90.89,90.94,90.56,90.57,12747.0,90.4744,90.5242,90.146,90.1559,12747.0
2022-12-07 14:20:00,90.57,90.63,90.35,90.47,20266.0,90.1559,90.2156,89.9369,90.0564,20266.0
2022-12-07 14:25:00,90.49,90.7,90.34,90.46,54808.0,90.0763,90.2853,89.927,90.0464,54808.0
2022-12-07 14:30:00,90.45,90.71,90.37,90.71,18941.0,90.0365,90.2953,89.9568,90.2953,18941.0
2022-12-07 14:35:00,90.7,91.03,90.69,91.01,20738.0,90.2853,90.6138,90.2754,90.5939,20738.0
2022-12-07 14:40:00,91.04,91.04,90.57,90.57,17497.0,90.6238,90.6238,90.1559,90.1559,17497.0
2022-12-07 14:45:00,90.57,90.59,90.42,90.44,9409.0,90.1559,90.1758,90.0066,90.0265,9409.0
2022-12-07 14:50:00,90.45,90.62,90.43,90.54,19582.0,90.0365,90.2057,90.0165,90.126,19582.0
2022-12-07 14:55:00,90.55,90.63,90.49,90.58,11801.0,90.136,90.2156,90.0763,90.1659,11801.0
2022-12-07 15:00:00,90.6,90.91,90.6,90.9,26938.0,90.1858,90.4944,90.1858,90.4844,26938.0
2022-12-07 15:05:00,90.93,90.93,90.72,90.77,17262.0,90.5143,90.5143,90.3052,90.355,17262.0
2022-12-07 15:10:00,90.79,90.93,90.75,90.77,17166.0,90.3749,90.5143,90.3351,90.355,17166.0
2022-12-07 15:15:00,90.76,90.8,90.59,90.66,14904.0,90.345,90.3849,90.1758,90.2455,14904.0
2022-12-07 15:20:00,90.64,90.77,90.56,90.69,21704.0,90.2256,90.355,90.146,90.2754,21704.0
2022-12-07 15:25:00,90.69,90.69,90.53,90.66,42328.0,90.2754,90.2754,90.1161,90.2455,42328.0
2022-12-07 15:30:00,90.66,90.85,90.48,90.83,39802.0,90.2455,90.4346,90.0663,90.4147,39802.0
2022-12-07 15:35:00,90.83,90.91,90.78,90.88,26103.0,90.4147,90.4944,90.3649,90.4645,26103.0
2022-12-07 15:40:00,90.88,90.93,90.69,90.89,34801.0,90.4645,90.5143,90.2754,90.4744,34801.0
2022-12-07 15:45:00,90.87,90.87,90.54,90.58,41323.0,90.4545,90.4545,90.126,90.1659,41323.0
2022-12-07 15:50:00,90.58,90.69,90.49,90.67,99103.0,90.1659,90.2754,90.0763,90.2555,99103.0
2022-12-07 15:55:00,90.65,90.88,90.62,90.81,218784.0,90.2355,90.4645,90.2057,90.3948,218784.0
2022-12-08 09:30:00,92.18,93.2,91.68,91.78,64124.0,91.7585,92.7739,91.2608,91.3604,64124.0
2022-12-08 09:35:00,91.66,92.21,91.35,91.89,44294.0,91.2409,91.7884,90.9323,91.4699,44294.0
2022-12-08 09:40:00,91.97,92.5,91.89,92.3,16815.0,91.5495,92.0771,91.4699,91.878,16815.0
2022-12-08 09:45:00,92.25,93.12,92.21,92.9,24329.0,91.8282,92.6942,91.7884,92.4753,24329.0
2022-12-08 09:50:00,92.96,93.3,92.87,93.1,23856.0,92.535,92.8734,92.4454,92.6743,23856.0
2022-12-08 09:55:00,93.12,93.24,92.96,93.24,16385.0,92.6942,92.8137,92.535,92.8137,16385.0
2022-12-08 10:00:00,93.29,93.62,93.16,93.56,33943.0,92.8635,93.192,92.7341,93.1322,33943.0
2022-12-08 10:05:00,93.6,93.95,93.6,93.7,20365.0,93.1721,93.5205,93.1721,93.2716,20365.0
2022-12-08 10:10:00,93.73,93.94,93.7,93.74,13217.0,93.3015,93.5105,93.2716,93.3114,13217.0
2022-12-08 10:15:00,93.73,93.87,93.3,93.38,24851.0,93.3015,93.4408,92.8734,92.9531,24851.0
2022-12-08 10:20:00,93.43,93.66,93.39,93.55,14688.0,93.0028,93.2318,92.963,93.1223,14688.0
2022-12-08 10:25:00,93.54,93.81,93.49,93.5,13051.0,93.1123,93.3811,93.0626,93.0725,13051.0
2022-12-08 10:30:00,93.54,93.85,93.4,93.84,13487.0,93.1123,93.4209,92.973,93.411,13487.0
2022-12-08 10:35:00,93.83,94.08,93.82,93.9,20756.0,93.401,93.6499,93.391,93.4707,20756.0
2022-12-08 10:40:00,93.89,93.95,93.56,93.69,15915.0,93.4607,93.5205,93.1322,93.2616,15915.0
2022-12-08 10:45:00,93.68,93.88,93.55,93.67,10781.0,93.2517,93.4508,93.1223,93.2417,10781.0
2022-12-08 10:50:00,93.66,93.66,93.49,93.51,13460.0,93.2318,93.2318,93.0626,93.0825,13460.0
2022-12-08 10:55:00,93.51,93.67,93.49,93.58,42449.0,93.0825,93.2417,93.0626,93.1521,42449.0
2022-12-08 11:00:00,93.53,93.74,93.46,93.48,10767.0,93.1024,93.3114,93.0327,93.0526,10767.0
2022-12-08 11:05:00,93.48,93.49,92.9,92.9,14864.0,93.0526,93.0626,92.4753,92.4753,14864.0
2022-12-08 11:10:00,92.9,92.96,92.82,92.89,13014.0,92.4753,92.535,92.3956,92.4653,13014.0
2022-12-08 11:15:00,92.91,92.97,92.5,92.64,19753.0,92.4852,92.5449,92.0771,92.2164,19753.0
2022-12-08 11:20:00,92.64,92.85,92.62,92.68,14586.0,92.2164,92.4255,92.1965,92.2563,14586.0
2022-12-08 11:25:00,92.68,92.97,92.68,92.9,8941.0,92.2563,92.5449,92.2563,92.4753,8941.0
2022-12-08 11:30:00,92.92,93.07,92.84,93.0,10463.0,92.4952,92.6445,92.4155,92.5748,10463.0
2022-12-08 11:35:00,93.0,93.22,92.87,93.18,8925.0,92.5748,92.7938,92.4454,92.754,8925.0
2022-12-08 11:40:00,93.19,93.19,92.97,93.13,9139.0,92.7639,92.7639,92.5449,92.7042,9139.0
2022-12-08 11:45:00,93.12,93.32,93.08,93.12,11881.0,92.6942,92.8933,92.6544,92.6942,11881.0
2022-12-08 11:50:00,93.11,93.11,92.81,92.81,34034.0,92.6843,92.6843,92.3857,92.3857,34034.0
2022-12-08 11:55:00,92.81,92.86,92.61,92.66,13761.0,92.3857,92.4354,92.1866,92.2364,13761.0
2022-12-08 12:00:00,92.63,92.83,92.56,92.56,9814.0,92.2065,92.4056,92.1368,92.1368,9814.0
2022-12-08 12:05:00,92.56,92.79,92.56,92.79,6046.0,92.1368,92.3658,92.1368,92.3658,6046.0
2022-12-08 12:10:00,92.81,92.87,92.45,92.79,30362.0,92.3857,92.4454,92.0273,92.3658,30362.0
2022-12-08 12:15:00,92.76,92.79,92.63,92.7,5268.0,92.3359,92.3658,92.2065,92.2762,5268.0
2022-12-08 12:20:00,92.68,92.76,92.53,92.71,7418.0,92.2563,92.3359,92.1069,92.2861,7418.0
2022-12-08 12:25:00,92.67,92.68,92.39,92.39,5811.0,92.2463,92.2563,91.9676,91.9676,5811.0
2022-12-08 12:30:00,92.41,92.43,92.25,92.42,7191.0,91.9875,92.0074,91.8282,91.9974,7191.0
2022-12-08 12:35:00,92.38,92.38,92.03,92.04,30932.0,91.9576,91.9576,91.6092,91.6192,30932.0
2022-12-08 12:40:00,92.05,92.2,92.05,92.12,8035.0,91.6291,91.7785,91.6291,91.6988,8035.0
2022-12-08 12:45:00,92.1,92.24,92.06,92.09,11500.0,91.6789,91.8183,91.6391,91.669,11500.0
2022-12-08 12:50:00,92.11,92.3,92.11,92.3,6902.0,91.6889,91.878,91.6889,91.878,6902.0
2022-12-08 12:55:00,92.33,92.37,92.28,92.37,7660.0,91.9079,91.9477,91.8581,91.9477,7660.0
2022-12-08 13:00:00,92.37,92.63,92.37,92.59,7773.0,91.9477,92.2065,91.9477,92.1667,7773.0
2022-12-08 13:05:00,92.59,92.7,92.52,92.68,10420.0,92.1667,92.2762,92.097,92.2563,10420.0
2022-12-08 13:10:00,92.65,92.65,92.52,92.55,8803.0,92.2264,92.2264,92.097,92.1269,8803.0
2022-12-08 13:15:00,92.54,92.68,92.49,92.63,10281.0,92.1169,92.2563,92.0671,92.2065,10281.0
2022-12-08 13:20:00,92.62,92.83,92.58,92.82,8153.0,92.1965,92.4056,92.1567,92.3956,8153.0
2022-12-08 13:25:00,92.85,92.98,92.77,92.98,7747.0,92.4255,92.5549,92.3458,92.5549,7747.0
2022-12-08 13:30:00,92.99,93.19,92.99,93.16,8268.0,92.5648,92.7639,92.5648,92.7341,8268.0
2022-12-08 13:35:00,93.17,93.26,93.11,93.22,7916.0,92.744,92.8336,92.6843,92.7938,7916.0
2022-12-08 13:40:00,93.26,93.46,93.26,93.46,7845.0,92.8336,93.0327,92.8336,93.0327,7845.0
2022-12-08 13:45:00,93.46,93.48,93.36,93.4,7182.0,93.0327,93.0526,92.9332,92.973,7182.0
2022-12-08 13:50:00,93.41,93.41,93.2,93.22,8583.0,92.9829,92.9829,92.7739,92.7938,8583.0
2022-12-08 13:55:00,93.23,93.3,93.07,93.1,11317.0,92.8037,92.8734,92.6445,92.6743,11317.0
2022-12-08 14:00:00,93.03,93.04,92.77,92.77,6912.0,92.6047,92.6146,92.3458,92.3458,6912.0
2022-12-08 14:05:00,92.71,92.81,92.58,92.73,10832.0,92.2861,92.3857,92.1567,92.306,10832.0
2022-12-08 14:10:00,92.7,92.78,92.62,92.78,6007.0,92.2762,92.3558,92.1965,92.3558,6007.0
2022-12-08 14:15:00,92.75,92.9,92.68,92.78,5709.0,92.3259,92.4753,92.2563,92.3558,5709.0
2022-12-08 14:20:00,92.79,92.97,92.79,92.92,7732.0,92.3658,92.5449,92.3658,92.4952,7732.0
2022-12-08 14:25:00,92.93,92.99,92.9,92.94,6862.0,92.5051,92.5648,92.4753,92.5151,6862.0
2022-12-08 14:30:00,92.93,92.95,92.66,92.66,39959.0,92.5051,92.525,92.2364,92.2364,39959.0
2022-12-08 14:35:00,92.61,92.86,92.59,92.86,5900.0,92.1866,92.4354,92.1667,92.4354,5900.0
2022-12-08 14:40:00,92.83,92.92,92.79,92.81,7184.0,92.4056,92.4952,92.3658,92.3857,7184.0
2022-12-08 14:45:00,92.81,92.89,92.8,92.84,7731.0,92.3857,92.4653,92.3757,92.4155,7731.0
2022-12-08 14:50:00,92.85,92.99,92.77,92.98,9237.0,92.4255,92.5648,92.3458,92.5549,9237.0
2022-12-08 14:55:00,92.97,93.02,92.84,92.88,9161.0,92.5449,92.5947,92.4155,92.4553,9161.0
2022-12-08 15:00:00,92.89,92.93,92.82,92.83,11952.0,92.4653,92.5051,92.3956,92.4056,11952.0
2022-12-08 15:05:00,92.76,92.81,92.61,92.8,7475.0,92.3359,92.3857,92.1866,92.3757,7475.0
2022-12-08 15:10:00,92.79,92.9,92.72,92.78,11266.0,92.3658,92.4753,92.2961,92.3558,11266.0
2022-12-08 15:15:00,92.71,93.01,92.61,92.97,7817.0,92.2861,92.5848,92.1866,92.5449,7817.0
2022-12-08 15:20:00,92.95,93.1,92.9,93.06,11913.0,92.525,92.6743,92.4753,92.6345,11913.0
2022-12-08 15:25:00,93.07,93.09,92.9,92.93,9267.0,92.6445,92.6644,92.4753,92.5051,9267.0
2022-12-08 15:30:00,92.95,93.17,92.93,93.17,19024.0,92.525,92.744,92.5051,92.744,19024.0
2022-12-08 15:35:00,93.19,93.19,93.09,93.09,21429.0,92.7639,92.7639,92.6644,92.6644,21429.0
2022-12-08 15:40:00,93.09,93.12,92.99,93.12,21314.0,92.6644,92.6942,92.5648,92.6942,21314.0
2022-12-08 15:45:00,93.1,93.11,92.85,92.97,36644.0,92.6743,92.6843,92.4255,92.5449,36644.0
2022-12-08 15:50:00,92.98,93.42,92.97,93.31,80849.0,92.5549,92.9929,92.5449,92.8834,80849.0
2022-12-08 15:55:00,93.3,93.65,93.29,93.6,200020.0,92.8734,93.2218,92.8635,93.1721,200020.0
2022-12-09 09:30:00,92.82,93.64,92.05,93.64,41531.0,92.3956,93.2119,91.6291,93.2119,41531.0
2022-12-09 09:35:00,93.42,93.68,93.18,93.23,11261.0,92.9929,93.2517,92.754,92.8037,11261.0
2022-12-09 09:40:00,93.23,93.34,93.06,93.29,14800.0,92.8037,92.9132,92.6345,92.8635,14800.0
2022-12-09 09:45:00,93.31,93.68,92.73,92.73,46088.0,92.8834,93.2517,92.306,92.306,46088.0
2022-12-09 09:50:00,92.7,92.85,92.55,92.71,16070.0,92.2762,92.4255,92.1269,92.2861,16070.0
2022-12-09 09:55:00,92.73,93.04,92.68,92.95,28044.0,92.306,92.6146,92.2563,92.525,28044.0
2022-12-09 10:00:00,93.04,93.51,92.8,93.39,22476.0,92.6146,93.0825,92.3757,92.963,22476.0
2022-12-09 10:05:00,93.43,93.75,93.33,93.38,16512.0,93.0028,93.3214,92.9033,92.9531,16512.0
2022-12-09 10:10:00,93.41,93.48,93.26,93.46,12769.0,92.9829,93.0526,92.8336,93.0327,12769.0
2022-12-09 10:15:00,93.46,93.56,93.22,93.32,15572.0,93.0327,93.1322,92.7938,92.8933,15572.0
2022-12-09 10:20:00,93.35,93.45,93.06,93.09,15618.0,92.9232,93.0227,92.6345,92.6644,15618.0
2022-12-09 10:25:00,93.16,93.26,93.06,93.25,17700.0,92.7341,92.8336,92.6345,92.8237,17700.0
2022-12-09 10:30:00,93.25,93.89,93.25,93.62,13062.0,92.8237,93.4607,92.8237,93.192,13062.0
2022-12-09 10:35:00,93.56,93.82,93.46,93.79,10833.0,93.1322,93.391,93.0327,93.3612,10833.0
2022-12-09 10:40:00,93.76,93.82,93.6,93.81,12350.0,93.3313,93.391,93.1721,93.3811,12350.0
2022-12-09 10:45:00,93.76,93.81,93.66,93.78,9053.0,93.3313,93.3811,93.2318,93.3512,9053.0
2022-12-09 10:50:00,93.74,94.59,93.74,94.59,118725.0,93.3114,94.1575,93.3114,94.1575,118725.0
2022-12-09 10:55:00,94.57,94.98,94.57,94.89,37036.0,94.1376,94.5457,94.1376,94.4562,37036.0
2022-12-09 11:00:00,94.92,94.97,94.78,94.86,10226.0,94.486,94.5358,94.3467,94.4263,10226.0
2022-12-09 11:05:00,94.83,94.83,94.6,94.64,7977.0,94.3964,94.3964,94.1675,94.2073,7977.0
2022-12-09 11:10:00,94.6,94.6,94.42,94.52,12085.0,94.1675,94.1675,93.9883,94.0878,12085.0
2022-12-09 11:15:00,94.53,94.62,94.37,94.41,11199.0,94.0978,94.1874,93.9385,93.9784,11199.0
2022-12-09 11:20:00,94.36,94.48,94.35,94.41,4398.0,93.9286,94.048,93.9186,93.9784,4398.0
2022-12-09 11:25:00,94.4,94.68,94.35,94.57,10319.0,93.9684,94.2471,93.9186,94.1376,10319.0
2022-12-09 11:30:00,94.56,94.67,94.47,94.65,6031.0,94.1277,94.2372,94.0381,94.2173,6031.0
2022-12-09 11:35:00,94.64,95.02,94.6,94.81,40613.0,94.2073,94.5856,94.1675,94.3765,40613.0
2022-12-09 11:40:00,94.82,95.03,94.67,95.03,11401.0,94.3865,94.5955,94.2372,94.5955,11401.0
2022-12-09 11:45:00,95.05,95.26,95.01,95.22,15880.0,94.6154,94.8245,94.5756,94.7846,15880.0
2022-12-09 11:50:00,95.26,95.43,95.11,95.11,16012.0,94.8245,94.9937,94.6752,94.6752,16012.0
2022-12-09 11:55:00,95.13,95.13,94.78,94.8,7489.0,94.6951,94.6951,94.3467,94.3666,7489.0
2022-12-09 12:00:00,94.76,94.94,94.76,94.94,4885.0,94.3268,94.5059,94.3268,94.5059,4885.0
2022-12-09 12:05:00,94.91,94.94,94.81,94.81,3791.0,94.4761,94.5059,94.3765,94.3765,3791.0
2022-12-09 12:10:00,94.87,95.02,94.87,94.95,10630.0,94.4362,94.5856,94.4362,94.5159,10630.0
2022-12-09 12:15:00,94.91,94.95,94.76,94.79,14688.0,94.4761,94.5159,94.3268,94.3566,14688.0
2022-12-09 12:20:00,94.76,94.76,94.64,94.69,7927.0,94.3268,94.3268,94.2073,94.2571,7927.0
2022-12-09 12:25:00,94.7,94.73,94.53,94.57,6222.0,94.267,94.2969,94.0978,94.1376,6222.0
2022-12-09 12:30:00,94.52,94.77,94.52,94.76,6165.0,94.0878,94.3367,94.0878,94.3268,6165.0
2022-12-09 12:35:00,94.76,94.96,94.74,94.96,17072.0,94.3268,94.5258,94.3068,94.5258,17072.0
2022-12-09 12:40:00,94.96,95.01,94.48,94.56,18495.0,94.5258,94.5756,94.048,94.1277,18495.0
2022-12-09 12:45:00,94.54,94.59,94.35,94.39,10043.0,94.1078,94.1575,93.9186,93.9584,10043.0
2022-12-09 12:50:00,94.37,94.43,94.34,94.39,5323.0,93.9385,93.9983,93.9087,93.9584,5323.0
2022-12-09 12:55:00,94.39,94.5,94.38,94.4,8773.0,93.9584,94.0679,93.9485,93.9684,8773.0
2022-12-09 13:00:00,94.37,94.37,94.24,94.35,9917.0,93.9385,93.9385,93.8091,93.9186,9917.0
2022-12-09 13:05:00,94.32,94.48,94.25,94.43,20256.0,93.8888,94.048,93.8191,93.9983,20256.0
2022-12-09 13:10:00,94.43,94.44,94.3,94.34,8100.0,93.9983,94.0082,93.8689,93.9087,8100.0
2022-12-09 13:15:00,94.36,94.68,94.31,94.56,24971.0,93.9286,94.2471,93.8788,94.1277,24971.0
2022-12-09 13:20:00,94.51,94.51,94.23,94.26,7931.0,94.0779,94.0779,93.7992,93.829,7931.0
2022-12-09 13:25:00,94.22,94.3,94.1,94.27,22752.0,93.7892,93.8689,93.6698,93.839,22752.0
2022-12-09 13:30:00,94.26,94.35,94.17,94.27,10735.0,93.829,93.9186,93.7394,93.839,10735.0
2022-12-09 13:35:00,94.23,94.33,94.2,94.31,10478.0,93.7992,93.8987,93.7693,93.8788,10478.0
2022-12-09 13:40:00,94.31,94.39,94.25,94.33,9385.0,93.8788,93.9584,93.8191,93.8987,9385.0
2022-12-09 13:45:00,94.33,94.52,94.33,94.52,7462.0,93.8987,94.0878,93.8987,94.0878,7462.0
2022-12-09 13:50:00,94.56,94.79,94.56,94.72,11729.0,94.1277,94.3566,94.1277,94.2869,11729.0
2022-12-09 13:55:00,94.67,94.78,94.62,94.77,5945.0,94.2372,94.3467,94.1874,94.3367,5945.0
2022-12-09 14:00:00,94.77,94.89,94.71,94.88,9726.0,94.3367,94.4562,94.277,94.4462,9726.0
2022-12-09 14:05:00,94.88,94.94,94.76,94.92,9654.0,94.4462,94.5059,94.3268,94.486,9654.0
2022-12-09 14:10:00,94.9,94.95,94.76,94.95,6660.0,94.4661,94.5159,94.3268,94.5159,6660.0
2022-12-09 14:15:00,94.93,95.11,94.93,95.08,12997.0,94.496,94.6752,94.496,94.6453,12997.0
2022-12-09 14:20:00,95.1,95.13,95.03,95.06,10373.0,94.6652,94.6951,94.5955,94.6254,10373.0
2022-12-09 14:25:00,95.06,95.06,94.83,94.86,14000.0,94.6254,94.6254,94.3964,94.4263,14000.0
2022-12-09 14:30:00,94.87,95.03,94.77,95.02,10607.0,94.4362,94.5955,94.3367,94.5856,10607.0
2022-12-09 14:35:00,95.03,95.3,95.03,95.24,11349.0,94.5955,94.8643,94.5955,94.8046,11349.0
2022-12-09 14:40:00,95.21,95.23,95.08,95.13,9448.0,94.7747,94.7946,94.6453,94.6951,9448.0
2022-12-09 14:45:00,95.11,95.37,95.08,95.27,12707.0,94.6752,94.934,94.6453,94.8344,12707.0
2022-12-09 14:50:00,95.27,95.36,95.22,95.36,7922.0,94.8344,94.924,94.7846,94.924,7922.0
2022-12-09 14:55:00,95.37,95.39,95.3,95.39,14284.0,94.934,94.9539,94.8643,94.9539,14284.0
2022-12-09 15:00:00,95.4,95.46,95.32,95.32,9258.0,94.9638,95.0236,94.8842,94.8842,9258.0
2022-12-09 15:05:00,95.3,95.33,95.03,95.06,15048.0,94.8643,94.8941,94.5955,94.6254,15048.0
2022-12-09 15:10:00,95.05,95.14,95.03,95.14,9090.0,94.6154,94.705,94.5955,94.705,9090.0
2022-12-09 15:15:00,95.13,95.2,95.04,95.05,24627.0,94.6951,94.7647,94.6055,94.6154,24627.0
2022-12-09 15:20:00,95.02,95.14,95.02,95.08,11183.0,94.5856,94.705,94.5856,94.6453,11183.0
2022-12-09 15:25:00,95.08,95.11,94.96,94.98,20166.0,94.6453,94.6752,94.5258,94.5457,20166.0
2022-12-09 15:30:00,94.97,95.04,94.9,94.95,16941.0,94.5358,94.6055,94.4661,94.5159,16941.0
2022-12-09 15:35:00,94.97,94.97,94.66,94.67,17628.0,94.5358,94.5358,94.2272,94.2372,17628.0
2022-12-09 15:40:00,94.66,94.66,94.45,94.55,42355.0,94.2272,94.2272,94.0182,94.1177,42355.0
2022-12-09 15:45:00,94.53,94.61,94.46,94.46,28133.0,94.0978,94.1774,94.0281,94.0281,28133.0
2022-12-09 15:50:00,94.47,94.47,94.23,94.34,65542.0,94.0381,94.0381,93.7992,93.9087,65542.0
2022-12-09 15:55:00,94.38,94.4,94.05,94.1,107628.0,93.9485,93.9684,93.62,93.6698,107628.0
2022-12-12 09:30:00,93.7,94.44,93.39,93.95,28209.0,93.2716,94.0082,92.963,93.5205,28209.0
2022-12-12 09:35:00,93.68,94.01,93.37,93.5,6625.0,93.2517,93.5802,92.9431,93.0725,6625.0
2022-12-12 09:40:00,93.5,93.59,93.24,93.28,4834.0,93.0725,93.1621,92.8137,92.8535,4834.0
2022-12-12 09:45:00,93.34,94.37,93.33,94.37,18110.0,92.9132,93.9385,92.9033,93.9385,18110.0
2022-12-12 09:50:00,94.29,94.47,94.1,94.14,10254.0,93.8589,94.0381,93.6698,93.7096,10254.0
2022-12-12 09:55:00,94.15,94.26,94.01,94.1,8388.0,93.7195,93.829,93.5802,93.6698,8388.0
2022-12-12 10:00:00,94.17,94.18,93.91,94.0,10565.0,93.7394,93.7494,93.4806,93.5702,10565.0
2022-12-12 10:05:00,94.03,94.1,93.88,94.01,6908.0,93.6001,93.6698,93.4508,93.5802,6908.0
2022-12-12 10:10:00,93.99,94.18,93.61,93.63,15386.0,93.5603,93.7494,93.182,93.2019,15386.0
2022-12-12 10:15:00,93.55,93.57,93.22,93.34,11088.0,93.1223,93.1422,92.7938,92.9132,11088.0
2022-12-12 10:20:00,93.34,93.64,93.3,93.53,11166.0,92.9132,93.2119,92.8734,93.1024,11166.0
2022-12-12 10:25:00,93.53,93.56,93.32,93.45,14370.0,93.1024,93.1322,92.8933,93.0227,14370.0
2022-12-12 10:30:00,93.45,93.82,93.38,93.7,11141.0,93.0227,93.391,92.9531,93.2716,11141.0
2022-12-12 10:35:00,93.7,93.79,93.5,93.5,12624.0,93.2716,93.3612,93.0725,93.0725,12624.0
2022-12-12 10:40:00,93.53,93.61,93.28,93.51,12227.0,93.1024,93.182,92.8535,93.0825,12227.0
2022-12-12 10:45:00,93.48,93.78,93.41,93.77,19113.0,93.0526,93.3512,92.9829,93.3413,19113.0
2022-12-12 10:50:00,93.76,93.89,93.66,93.76,9165.0,93.3313,93.4607,93.2318,93.3313,9165.0
2022-12-12 10:55:00,93.83,94.02,93.81,94.02,5422.0,93.401,93.5901,93.3811,93.5901,5422.0
2022-12-12 11:00:00,94.09,94.4,93.92,94.36,12053.0,93.6598,93.9684,93.4906,93.9286,12053.0
2022-12-12 11:05:00,94.38,94.57,94.38,94.48,14520.0,93.9485,94.1376,93.9485,94.048,14520.0
2022-12-12 11:10:00,94.48,94.5,94.09,94.11,9855.0,94.048,94.0679,93.6598,93.6797,9855.0
2022-12-12 11:15:00,94.11,94.11,93.88,93.95,11320.0,93.6797,93.6797,93.4508,93.5205,11320.0
2022-12-12 11:20:00,93.95,94.3,93.81,94.3,11883.0,93.5205,93.8689,93.3811,93.8689,11883.0
2022-12-12 11:25:00,94.27,94.36,94.12,94.12,10208.0,93.839,93.9286,93.6897,93.6897,10208.0
2022-12-12 11:30:00,94.13,94.15,93.93,93.96,9694.0,93.6996,93.7195,93.5005,93.5304,9694.0
2022-12-12 11:35:00,93.93,94.19,93.93,94.07,9277.0,93.5005,93.7594,93.5005,93.6399,9277.0
2022-12-12 11:40:00,94.07,94.11,93.95,94.01,12195.0,93.6399,93.6797,93.5205,93.5802,12195.0
2022-12-12 11:45:00,94.02,94.27,94.02,94.25,6848.0,93.5901,93.839,93.5901,93.8191,6848.0
2022-12-12 11:50:00,94.23,94.3,94.0,94.0,8441.0,93.7992,93.8689,93.5702,93.5702,8441.0
2022-12-12 11:55:00,93.99,94.12,93.95,94.11,9987.0,93.5603,93.6897,93.5205,93.6797,9987.0
2022-12-12 12:00:00,94.14,94.51,94.14,94.46,6395.0,93.7096,94.0779,93.7096,94.0281,6395.0
2022-12-12 12:05:00,94.47,94.48,94.28,94.33,5860.0,94.0381,94.048,93.8489,93.8987,5860.0
2022-12-12 12:10:00,94.33,94.64,94.33,94.57,12627.0,93.8987,94.2073,93.8987,94.1376,12627.0
2022-12-12 12:15:00,94.57,94.63,94.5,94.53,7690.0,94.1376,94.1973,94.0679,94.0978,7690.0
2022-12-12 12:20:00,94.5,94.6,94.37,94.37,9207.0,94.0679,94.1675,93.9385,93.9385,9207.0
2022-12-12 12:25:00,94.36,94.41,94.25,94.31,13238.0,93.9286,93.9784,93.8191,93.8788,13238.0
2022-12-12 12:30:00,94.29,94.31,93.96,93.96,15514.0,93.8589,93.8788,93.5304,93.5304,15514.0
2022-12-12 12:35:00,93.96,94.09,93.91,94.09,10551.0,93.5304,93.6598,93.4806,93.6598,10551.0
2022-12-12 12:40:00,94.12,94.15,94.01,94.03,5777.0,93.6897,93.7195,93.5802,93.6001,5777.0
2022-12-12 12:45:00,94.04,94.16,93.75,93.75,20758.0,93.61,93.7295,93.3214,93.3214,20758.0
2022-12-12 12:50:00,93.75,93.81,93.7,93.76,13918.0,93.3214,93.3811,93.2716,93.3313,13918.0
2022-12-12 12:55:00,93.76,93.9,93.75,93.8,15278.0,93.3313,93.4707,93.3214,93.3711,15278.0
2022-12-12 13:00:00,93.79,94.13,93.78,93.85,13186.0,93.3612,93.6996,93.3512,93.4209,13186.0
2022-12-12 13:05:00,93.85,93.9,93.68,93.73,9647.0,93.4209,93.4707,93.2517,93.3015,9647.0
2022-12-12 13:10:00,93.73,93.74,93.22,93.23,13593.0,93.3015,93.3114,92.7938,92.8037,13593.0
2022-12-12 13:15:00,93.25,93.68,93.24,93.68,17137.0,92.8237,93.2517,92.8137,93.2517,17137.0
2022-12-12 13:20:00,93.68,93.91,93.55,93.9,43446.0,93.2517,93.4806,93.1223,93.4707,43446.0
2022-12-12 13:25:00,93.88,94.07,93.87,94.07,8584.0,93.4508,93.6399,93.4408,93.6399,8584.0
2022-12-12 13:30:00,94.1,94.31,94.09,94.29,10638.0,93.6698,93.8788,93.6598,93.8589,10638.0
2022-12-12 13:35:00,94.29,94.39,94.27,94.37,10033.0,93.8589,93.9584,93.839,93.9385,10033.0
2022-12-12 13:40:00,94.38,94.39,94.06,94.08,9401.0,93.9485,93.9584,93.63,93.6499,9401.0
2022-12-12 13:45:00,94.07,94.11,93.97,94.08,21129.0,93.6399,93.6797,93.5404,93.6499,21129.0
2022-12-12 13:50:00,94.09,94.24,93.99,94.0,16091.0,93.6598,93.8091,93.5603,93.5702,16091.0
2022-12-12 13:55:00,94.0,94.09,93.96,94.06,16171.0,93.5702,93.6598,93.5304,93.63,16171.0
2022-12-12 14:00:00,94.07,94.11,93.94,93.99,14639.0,93.6399,93.6797,93.5105,93.5603,14639.0
2022-12-12 14:05:00,93.96,93.97,93.79,93.82,10679.0,93.5304,93.5404,93.3612,93.391,10679.0
2022-12-12 14:10:00,93.82,94.03,93.76,94.01,16714.0,93.391,93.6001,93.3313,93.5802,16714.0
2022-12-12 14:15:00,94.01,94.06,94.0,94.06,12707.0,93.5802,93.63,93.5702,93.63,12707.0
2022-12-12 14:20:00,94.06,94.2,94.05,94.18,11225.0,93.63,93.7693,93.62,93.7494,11225.0
2022-12-12 14:25:00,94.19,94.29,94.18,94.27,8668.0,93.7594,93.8589,93.7494,93.839,8668.0
2022-12-12 14:30:00,94.25,94.41,94.17,94.41,13405.0,93.8191,93.9784,93.7394,93.9784,13405.0
2022-12-12 14:35:00,94.39,94.6,94.35,94.49,11669.0,93.9584,94.1675,93.9186,94.058,11669.0
2022-12-12 14:40:00,94.48,94.66,94.48,94.65,7107.0,94.048,94.2272,94.048,94.2173,7107.0
2022-12-12 14:45:00,94.64,94.81,94.64,94.81,9204.0,94.2073,94.3765,94.2073,94.3765,9204.0
2022-12-12 14:50:00,94.84,95.11,94.82,95.11,26220.0,94.4064,94.6752,94.3865,94.6752,26220.0
2022-12-12 14:55:00,95.17,95.34,95.15,95.29,24911.0,94.7349,94.9041,94.715,94.8543,24911.0
2022-12-12 15:00:00,95.28,95.5,95.25,95.47,14357.0,94.8444,95.0634,94.8145,95.0335,14357.0
2022-12-12 15:05:00,95.47,95.79,95.43,95.61,35902.0,95.0335,95.352,94.9937,95.1729,35902.0
2022-12-12 15:10:00,95.56,95.56,95.35,95.47,12182.0,95.1231,95.1231,94.9141,95.0335,12182.0
2022-12-12 15:15:00,95.5,95.67,95.49,95.6,8153.0,95.0634,95.2326,95.0534,95.1629,8153.0
2022-12-12 15:20:00,95.59,95.71,95.51,95.7,8428.0,95.153,95.2724,95.0733,95.2625,8428.0
2022-12-12 15:25:00,95.7,95.79,95.6,95.72,20873.0,95.2625,95.352,95.1629,95.2824,20873.0
2022-12-12 15:30:00,95.71,95.72,95.54,95.54,14877.0,95.2724,95.2824,95.1032,95.1032,14877.0
2022-12-12 15:35:00,95.58,95.58,95.44,95.55,11612.0,95.143,95.143,95.0036,95.1131,11612.0
2022-12-12 15:40:00,95.53,95.59,95.29,95.29,14876.0,95.0932,95.153,94.8543,94.8543,14876.0
2022-12-12 15:45:00,95.29,95.29,95.08,95.08,30183.0,94.8543,94.8543,94.6453,94.6453,30183.0
2022-12-12 15:50:00,95.09,95.32,95.08,95.32,44589.0,94.6552,94.8842,94.6453,94.8842,44589.0
2022-12-12 15:55:00,95.32,95.61,95.32,95.61,87428.0,94.8842,95.1729,94.8842,95.1729,87428.0
2022-12-13 09:30:00,100.06,100.13,98.05,98.31,87119.0,99.6025,99.6722,97.6017,97.8605,87119.0
2022-12-13 09:35:00,98.31,99.36,97.87,98.87,67186.0,97.8605,98.9057,97.4225,98.418,67186.0
2022-12-13 09:40:00,98.87,99.41,98.72,99.04,45296.0,98.418,98.9555,98.2686,98.5872,45296.0
2022-12-13 09:45:00,98.88,98.97,98.36,98.51,29003.0,98.4279,98.5175,97.9103,98.0596,29003.0
2022-12-13 09:50:00,98.51,98.71,98.26,98.44,9589.0,98.0596,98.2587,97.8107,97.9899,9589.0
2022-12-13 09:55:00,98.53,98.56,97.91,97.91,22057.0,98.0795,98.1094,97.4623,97.4623,22057.0
2022-12-13 10:00:00,97.84,97.95,97.51,97.64,14362.0,97.3927,97.5022,97.0642,97.1936,14362.0
2022-12-13 10:05:00,97.63,97.63,97.13,97.42,16789.0,97.1836,97.1836,96.6859,96.9746,16789.0
2022-12-13 10:10:00,97.32,97.59,97.19,97.26,25115.0,96.875,97.1438,96.7456,96.8153,25115.0
2022-12-13 10:15:00,97.25,97.38,96.87,96.94,17928.0,96.8054,96.9348,96.4271,96.4968,17928.0
2022-12-13 10:20:00,96.94,96.94,95.92,96.22,19116.0,96.4968,96.4968,95.4814,95.7801,19116.0
2022-12-13 10:25:00,96.11,96.45,95.89,96.0,18209.0,95.6706,96.009,95.4516,95.5611,18209.0
2022-12-13 10:30:00,96.0,96.11,95.61,96.0,29479.0,95.5611,95.6706,95.1729,95.5611,29479.0
2022-12-13 10:35:00,96.01,96.09,95.35,95.36,28289.0,95.571,95.6507,94.9141,94.924,28289.0
2022-12-13 10:40:00,95.22,95.58,95.2,95.35,16938.0,94.7846,95.143,94.7647,94.9141,16938.0
2022-12-13 10:45:00,95.36,95.52,95.09,95.18,42162.0,94.924,95.0833,94.6552,94.7448,42162.0
2022-12-13 10:50:00,95.18,95.55,95.01,95.25,17943.0,94.7448,95.1131,94.5756,94.8145,17943.0
2022-12-13 10:55:00,95.26,95.26,94.84,94.95,13719.0,94.8245,94.8245,94.4064,94.5159,13719.0
2022-12-13 11:00:00,95.0,95.19,94.66,94.79,21839.0,94.5657,94.7548,94.2272,94.3566,21839.0
2022-12-13 11:05:00,94.68,94.95,94.63,94.92,7033.0,94.2471,94.5159,94.1973,94.486,7033.0
2022-12-13 11:10:00,95.07,95.46,94.97,95.46,15081.0,94.6353,95.0236,94.5358,95.0236,15081.0
2022-12-13 11:15:00,95.47,95.47,95.03,95.03,11924.0,95.0335,95.0335,94.5955,94.5955,11924.0
2022-12-13 11:20:00,95.02,95.02,94.71,94.89,20076.0,94.5856,94.5856,94.277,94.4562,20076.0
2022-12-13 11:25:00,94.86,95.2,94.74,95.08,11518.0,94.4263,94.7647,94.3068,94.6453,11518.0
2022-12-13 11:30:00,95.06,95.34,95.05,95.29,8562.0,94.6254,94.9041,94.6154,94.8543,8562.0
2022-12-13 11:35:00,95.36,95.36,94.86,94.86,8024.0,94.924,94.924,94.4263,94.4263,8024.0
2022-12-13 11:40:00,94.89,94.97,94.73,94.95,8816.0,94.4562,94.5358,94.2969,94.5159,8816.0
2022-12-13 11:45:00,94.92,94.94,94.47,94.6,9604.0,94.486,94.5059,94.0381,94.1675,9604.0
2022-12-13 11:50:00,94.67,94.67,94.32,94.39,6398.0,94.2372,94.2372,93.8888,93.9584,6398.0
2022-12-13 11:55:00,94.41,94.52,94.23,94.42,9745.0,93.9784,94.0878,93.7992,93.9883,9745.0
2022-12-13 12:00:00,94.42,94.6,94.38,94.55,6733.0,93.9883,94.1675,93.9485,94.1177,6733.0
2022-12-13 12:05:00,94.55,94.77,94.5,94.56,9971.0,94.1177,94.3367,94.0679,94.1277,9971.0
2022-12-13 12:10:00,94.53,94.53,93.93,94.0,24986.0,94.0978,94.0978,93.5005,93.5702,24986.0
2022-12-13 12:15:00,93.91,93.91,93.53,93.53,11433.0,93.4806,93.4806,93.1024,93.1024,11433.0
2022-12-13 12:20:00,93.58,93.95,93.57,93.71,11056.0,93.1521,93.5205,93.1422,93.2816,11056.0
2022-12-13 12:25:00,93.71,93.77,93.64,93.69,12081.0,93.2816,93.3413,93.2119,93.2616,12081.0
2022-12-13 12:30:00,93.73,93.83,93.53,93.66,10119.0,93.3015,93.401,93.1024,93.2318,10119.0
2022-12-13 12:35:00,93.65,94.0,93.55,93.87,15173.0,93.2218,93.5702,93.1223,93.4408,15173.0
2022-12-13 12:40:00,93.86,93.9,93.64,93.88,9376.0,93.4309,93.4707,93.2119,93.4508,9376.0
2022-12-13 12:45:00,93.97,94.07,93.53,93.53,12380.0,93.5404,93.6399,93.1024,93.1024,12380.0
2022-12-13 12:50:00,93.55,93.8,93.55,93.67,6894.0,93.1223,93.3711,93.1223,93.2417,6894.0
2022-12-13 12:55:00,93.67,93.89,93.65,93.81,9541.0,93.2417,93.4607,93.2218,93.3811,9541.0
2022-12-13 13:00:00,93.78,94.14,93.78,94.11,8724.0,93.3512,93.7096,93.3512,93.6797,8724.0
2022-12-13 13:05:00,94.13,94.33,93.91,94.01,14144.0,93.6996,93.8987,93.4806,93.5802,14144.0
2022-12-13 13:10:00,93.97,94.14,93.83,94.14,6900.0,93.5404,93.7096,93.401,93.7096,6900.0
2022-12-13 13:15:00,94.09,94.33,94.0,94.31,11684.0,93.6598,93.8987,93.5702,93.8788,11684.0
2022-12-13 13:20:00,94.3,94.31,94.14,94.29,9501.0,93.8689,93.8788,93.7096,93.8589,9501.0
2022-12-13 13:25:00,94.35,94.35,94.02,94.18,9891.0,93.9186,93.9186,93.5901,93.7494,9891.0
2022-12-13 13:30:00,94.22,94.4,94.15,94.15,11295.0,93.7892,93.9684,93.7195,93.7195,11295.0
2022-12-13 13:35:00,94.18,94.3,94.07,94.17,10245.0,93.7494,93.8689,93.6399,93.7394,10245.0
2022-12-13 13:40:00,94.15,94.17,94.02,94.15,10356.0,93.7195,93.7394,93.5901,93.7195,10356.0
2022-12-13 13:45:00,94.18,94.23,93.84,93.85,10726.0,93.7494,93.7992,93.411,93.4209,10726.0
2022-12-13 13:50:00,93.84,93.84,93.53,93.53,15982.0,93.411,93.411,93.1024,93.1024,15982.0
2022-12-13 13:55:00,93.56,93.87,93.52,93.83,15741.0,93.1322,93.4408,93.0924,93.401,15741.0
2022-12-13 14:00:00,93.82,94.11,93.7,94.11,15375.0,93.391,93.6797,93.2716,93.6797,15375.0
2022-12-13 14:05:00,94.11,94.11,93.85,93.9,8451.0,93.6797,93.6797,93.4209,93.4707,8451.0
2022-12-13 14:10:00,93.84,93.99,93.77,93.93,6974.0,93.411,93.5603,93.3413,93.5005,6974.0
2022-12-13 14:15:00,93.91,94.06,93.82,93.82,7895.0,93.4806,93.63,93.391,93.391,7895.0
2022-12-13 14:20:00,93.84,93.97,93.7,93.93,5933.0,93.411,93.5404,93.2716,93.5005,5933.0
2022-12-13 14:25:00,93.97,94.0,93.78,93.83,13163.0,93.5404,93.5702,93.3512,93.401,13163.0
2022-12-13 14:30:00,93.8,93.9,93.77,93.83,7915.0,93.3711,93.4707,93.3413,93.401,7915.0
2022-12-13 14:35:00,93.79,93.95,93.76,93.86,25302.0,93.3612,93.5205,93.3313,93.4309,25302.0
2022-12-13 14:40:00,93.86,94.18,93.79,94.15,53268.0,93.4309,93.7494,93.3612,93.7195,53268.0
2022-12-13 14:45:00,94.13,94.4,94.07,94.24,11757.0,93.6996,93.9684,93.6399,93.8091,11757.0
2022-12-13 14:50:00,94.3,94.3,93.82,93.82,15568.0,93.8689,93.8689,93.391,93.391,15568.0
2022-12-13 14:55:00,93.81,93.82,93.61,93.66,11544.0,93.3811,93.391,93.182,93.2318,11544.0
2022-12-13 15:00:00,93.69,93.7,93.26,93.35,27716.0,93.2616,93.2716,92.8336,92.9232,27716.0
2022-12-13 15:05:00,93.4,93.49,93.3,93.39,11176.0,92.973,93.0626,92.8734,92.963,11176.0
2022-12-13 15:10:00,93.36,93.63,93.29,93.52,16464.0,92.9332,93.2019,92.8635,93.0924,16464.0
2022-12-13 15:15:00,93.51,93.85,93.45,93.8,12351.0,93.0825,93.4209,93.0227,93.3711,12351.0
2022-12-13 15:20:00,93.79,94.0,93.72,93.94,12266.0,93.3612,93.5702,93.2915,93.5105,12266.0
2022-12-13 15:25:00,93.96,94.03,93.74,93.94,16865.0,93.5304,93.6001,93.3114,93.5105,16865.0
2022-12-13 15:30:00,93.95,94.17,93.89,94.14,25730.0,93.5205,93.7394,93.4607,93.7096,25730.0
2022-12-13 15:35:00,94.14,94.15,93.76,93.83,28557.0,93.7096,93.7195,93.3313,93.401,28557.0
2022-12-13 15:40:00,93.83,94.09,93.68,94.09,25768.0,93.401,93.6598,93.2517,93.6598,25768.0
2022-12-13 15:45:00,94.11,94.19,94.0,94.04,50837.0,93.6797,93.7594,93.5702,93.61,50837.0
2022-12-13 15:50:00,94.13,94.67,94.05,94.63,50203.0,93.6996,94.2372,93.62,94.1973,50203.0
2022-12-13 15:55:00,94.63,94.64,94.32,94.39,114284.0,94.1973,94.2073,93.8888,93.9584,114284.0
2022-12-14 09:30:00,94.24,95.88,94.0,95.5,56691.0,93.8091,95.4416,93.5702,95.0634,56691.0
2022-12-14 09:35:00,95.41,95.46,94.73,94.77,33762.0,94.9738,95.0236,94.2969,94.3367,33762.0
2022-12-14 09:40:00,94.67,94.86,93.8,94.16,24779.0,94.2372,94.4263,93.3711,93.7295,24779.0
2022-12-14 09:45:00,94.09,94.37,93.8,93.88,24890.0,93.6598,93.9385,93.3711,93.4508,24890.0
2022-12-14 09:50:00,93.81,93.99,93.46,93.82,30622.0,93.3811,93.5603,93.0327,93.391,30622.0
2022-12-14 09:55:00,93.73,93.94,93.5,93.55,15199.0,93.3015,93.5105,93.0725,93.1223,15199.0
2022-12-14 10:00:00,93.65,93.74,93.33,93.59,21689.0,93.2218,93.3114,92.9033,93.1621,21689.0
2022-12-14 10:05:00,93.53,93.54,92.95,93.04,13865.0,93.1024,93.1123,92.525,92.6146,13865.0
2022-12-14 10:10:00,93.06,93.17,92.76,92.91,15054.0,92.6345,92.744,92.3359,92.4852,15054.0
2022-12-14 10:15:00,92.87,93.3,92.81,93.16,15505.0,92.4454,92.8734,92.3857,92.7341,15505.0
2022-12-14 10:20:00,93.16,93.55,92.51,92.67,43917.0,92.7341,93.1223,92.087,92.2463,43917.0
2022-12-14 10:25:00,92.63,92.74,92.38,92.68,31174.0,92.2065,92.316,91.9576,92.2563,31174.0
2022-12-14 10:30:00,92.69,92.77,92.45,92.55,22839.0,92.2662,92.3458,92.0273,92.1269,22839.0
2022-12-14 10:35:00,92.55,92.64,92.06,92.06,16851.0,92.1269,92.2164,91.6391,91.6391,16851.0
2022-12-14 10:40:00,92.01,92.53,91.96,92.38,17146.0,91.5893,92.1069,91.5396,91.9576,17146.0
2022-12-14 10:45:00,92.44,92.75,92.24,92.75,25146.0,92.0174,92.3259,91.8183,92.3259,25146.0
2022-12-14 10:50:00,92.77,93.31,92.75,93.17,24277.0,92.3458,92.8834,92.3259,92.744,24277.0
2022-12-14 10:55:00,93.2,93.2,92.84,92.91,21617.0,92.7739,92.7739,92.4155,92.4852,21617.0
2022-12-14 11:00:00,92.92,93.19,92.92,93.05,6926.0,92.4952,92.7639,92.4952,92.6246,6926.0
2022-12-14 11:05:00,93.06,93.07,92.57,92.67,17356.0,92.6345,92.6445,92.1468,92.2463,17356.0
2022-12-14 11:10:00,92.66,93.0,92.55,92.98,16307.0,92.2364,92.5748,92.1269,92.5549,16307.0
2022-12-14 11:15:00,93.01,93.03,92.89,93.01,12267.0,92.5848,92.6047,92.4653,92.5848,12267.0
2022-12-14 11:20:00,92.95,93.21,92.87,93.18,14049.0,92.525,92.7838,92.4454,92.754,14049.0
2022-12-14 11:25:00,93.18,93.42,93.08,93.38,8152.0,92.754,92.9929,92.6544,92.9531,8152.0
2022-12-14 11:30:00,93.37,93.6,93.32,93.53,7800.0,92.9431,93.1721,92.8933,93.1024,7800.0
2022-12-14 11:35:00,93.58,93.68,93.41,93.43,11391.0,93.1521,93.2517,92.9829,93.0028,11391.0
2022-12-14 11:40:00,93.52,93.73,93.51,93.54,8340.0,93.0924,93.3015,93.0825,93.1123,8340.0
2022-12-14 11:45:00,93.55,93.55,93.29,93.41,7312.0,93.1223,93.1223,92.8635,92.9829,7312.0
2022-12-14 11:50:00,93.42,93.51,93.3,93.33,5592.0,92.9929,93.0825,92.8734,92.9033,5592.0
2022-12-14 11:55:00,93.3,93.35,93.17,93.23,7144.0,92.8734,92.9232,92.744,92.8037,7144.0
2022-12-14 12:00:00,93.28,93.45,93.23,93.39,6158.0,92.8535,93.0227,92.8037,92.963,6158.0
2022-12-14 12:05:00,93.34,93.65,93.3,93.65,6473.0,92.9132,93.2218,92.8734,93.2218,6473.0
2022-12-14 12:10:00,93.67,93.69,93.46,93.53,37264.0,93.2417,93.2616,93.0327,93.1024,37264.0
2022-12-14 12:15:00,93.53,93.53,93.34,93.44,6747.0,93.1024,93.1024,92.9132,93.0128,6747.0
2022-12-14 12:20:00,93.46,93.63,93.39,93.52,6633.0,93.0327,93.2019,92.963,93.0924,6633.0
2022-12-14 12:25:00,93.55,93.64,93.35,93.36,10218.0,93.1223,93.2119,92.9232,92.9332,10218.0
2022-12-14 12:30:00,93.23,93.31,93.16,93.16,3782.0,92.8037,92.8834,92.7341,92.7341,3782.0
2022-12-14 12:35:00,93.23,93.46,93.15,93.4,8066.0,92.8037,93.0327,92.7241,92.973,8066.0
2022-12-14 12:40:00,93.39,93.53,93.29,93.38,8203.0,92.963,93.1024,92.8635,92.9531,8203.0
2022-12-14 12:45:00,93.42,93.68,93.39,93.56,4265.0,92.9929,93.2517,92.963,93.1322,4265.0
2022-12-14 12:50:00,93.51,93.6,93.43,93.58,5312.0,93.0825,93.1721,93.0028,93.1521,5312.0
2022-12-14 12:55:00,93.56,93.61,93.5,93.5,4083.0,93.1322,93.182,93.0725,93.0725,4083.0
2022-12-14 13:00:00,93.49,93.84,93.49,93.82,5293.0,93.0626,93.411,93.0626,93.391,5293.0
2022-12-14 13:05:00,93.85,93.95,93.82,93.91,6432.0,93.4209,93.5205,93.391,93.4806,6432.0
2022-12-14 13:10:00,93.92,93.92,93.81,93.9,6032.0,93.4906,93.4906,93.3811,93.4707,6032.0
2022-12-14 13:15:00,93.89,93.92,93.73,93.84,7497.0,93.4607,93.4906,93.3015,93.411,7497.0
2022-12-14 13:20:00,93.86,93.97,93.78,93.8,3563.0,93.4309,93.5404,93.3512,93.3711,3563.0
2022-12-14 13:25:00,93.8,93.86,93.73,93.81,8352.0,93.3711,93.4309,93.3015,93.3811,8352.0
2022-12-14 13:30:00,93.85,94.09,93.83,94.07,6431.0,93.4209,93.6598,93.401,93.6399,6431.0
2022-12-14 13:35:00,94.13,94.38,94.13,94.36,7628.0,93.6996,93.9485,93.6996,93.9286,7628.0
2022-12-14 13:40:00,94.36,94.4,94.22,94.31,9426.0,93.9286,93.9684,93.7892,93.8788,9426.0
2022-12-14 13:45:00,94.3,94.31,93.99,93.99,7135.0,93.8689,93.8788,93.5603,93.5603,7135.0
2022-12-14 13:50:00,94.02,94.12,93.91,94.07,7950.0,93.5901,93.6897,93.4806,93.6399,7950.0
2022-12-14 13:55:00,94.04,94.2,94.0,94.01,6528.0,93.61,93.7693,93.5702,93.5802,6528.0
2022-12-14 14:00:00,94.0,94.01,92.46,92.81,38183.0,93.5702,93.5802,92.0373,92.3857,38183.0
2022-12-14 14:05:00,92.7,92.85,91.9,92.36,38588.0,92.2762,92.4255,91.4798,91.9377,38588.0
2022-12-14 14:10:00,92.43,93.07,92.22,92.68,24981.0,92.0074,92.6445,91.7984,92.2563,24981.0
2022-12-14 14:15:00,92.65,92.84,92.44,92.71,9000.0,92.2264,92.4155,92.0174,92.2861,9000.0
2022-12-14 14:20:00,92.76,92.86,92.48,92.6,6791.0,92.3359,92.4354,92.0572,92.1766,6791.0
2022-12-14 14:25:00,92.55,92.93,92.55,92.67,20731.0,92.1269,92.5051,92.1269,92.2463,20731.0
2022-12-14 14:30:00,92.59,92.76,91.5,91.54,20381.0,92.1667,92.3359,91.0817,91.1215,20381.0
2022-12-14 14:35:00,91.53,92.14,91.53,91.8,11749.0,91.1115,91.7187,91.1115,91.3803,11749.0
2022-12-14 14:40:00,91.74,92.81,91.66,92.69,45253.0,91.3206,92.3857,91.2409,92.2662,45253.0
2022-12-14 14:45:00,92.59,92.7,91.9,92.45,19737.0,92.1667,92.2762,91.4798,92.0273,19737.0
2022-12-14 14:50:00,92.54,92.54,91.88,92.24,13349.0,92.1169,92.1169,91.4599,91.8183,13349.0
2022-12-14 14:55:00,92.38,92.55,92.09,92.45,11069.0,91.9576,92.1269,91.669,92.0273,11069.0
2022-12-14 15:00:00,92.39,93.15,92.26,93.01,16223.0,91.9676,92.7241,91.8382,92.5848,16223.0
2022-12-14 15:05:00,93.02,93.02,92.65,92.81,13454.0,92.5947,92.5947,92.2264,92.3857,13454.0
2022-12-14 15:10:00,92.92,93.93,92.91,93.65,24637.0,92.4952,93.5005,92.4852,93.2218,24637.0
2022-12-14 15:15:00,93.77,93.77,92.97,93.31,19128.0,93.3413,93.3413,92.5449,92.8834,19128.0
2022-12-14 15:20:00,93.42,93.48,93.04,93.2,15913.0,92.9929,93.0526,92.6146,92.7739,15913.0
2022-12-14 15:25:00,93.18,93.24,92.58,92.58,15564.0,92.754,92.8137,92.1567,92.1567,15564.0
2022-12-14 15:30:00,92.54,92.54,92.17,92.41,25758.0,92.1169,92.1169,91.7486,91.9875,25758.0
2022-12-14 15:35:00,92.4,92.47,92.16,92.32,28654.0,91.9775,92.0472,91.7386,91.8979,28654.0
2022-12-14 15:40:00,92.27,92.39,92.1,92.39,27261.0,91.8481,91.9676,91.6789,91.9676,27261.0
2022-12-14 15:45:00,92.39,92.41,92.13,92.37,42611.0,91.9676,91.9875,91.7088,91.9477,42611.0
2022-12-14 15:50:00,92.37,93.04,92.37,92.86,44219.0,91.9477,92.6146,91.9477,92.4354,44219.0
2022-12-14 15:55:00,92.84,92.85,92.66,92.78,108584.0,92.4155,92.4255,92.2364,92.3558,108584.0
2022-12-15 09:30:00,91.0,91.71,90.29,90.7,52417.0,90.5839,91.2907,89.8772,90.2853,52417.0
2022-12-15 09:35:00,90.61,90.79,89.88,90.79,29478.0,90.1957,90.3749,89.4691,90.3749,29478.0
2022-12-15 09:40:00,90.82,90.87,90.25,90.43,14652.0,90.4048,90.4545,89.8374,90.0165,14652.0
2022-12-15 09:45:00,90.36,90.43,90.01,90.32,18873.0,89.9469,90.0165,89.5985,89.9071,18873.0
2022-12-15 09:50:00,90.39,90.39,90.07,90.3,19278.0,89.9767,89.9767,89.6582,89.8871,19278.0
2022-12-15 09:55:00,90.28,90.36,89.95,90.09,16049.0,89.8672,89.9469,89.5387,89.6781,16049.0
2022-12-15 10:00:00,90.07,90.07,89.63,90.01,13704.0,89.6582,89.6582,89.2202,89.5985,13704.0
2022-12-15 10:05:00,90.06,90.4,90.06,90.37,12374.0,89.6482,89.9867,89.6482,89.9568,12374.0
2022-12-15 10:10:00,90.43,90.63,90.24,90.31,8312.0,90.0165,90.2156,89.8274,89.8971,8312.0
2022-12-15 10:15:00,90.25,90.7,90.23,90.65,19983.0,89.8374,90.2853,89.8175,90.2355,19983.0
2022-12-15 10:20:00,90.66,90.72,90.43,90.63,12868.0,90.2455,90.3052,90.0165,90.2156,12868.0
2022-12-15 10:25:00,90.71,91.05,90.65,90.95,10103.0,90.2953,90.6337,90.2355,90.5342,10103.0
2022-12-15 10:30:00,90.99,91.02,90.83,90.91,6467.0,90.574,90.6039,90.4147,90.4944,6467.0
2022-12-15 10:35:00,90.86,90.97,90.84,90.89,9073.0,90.4446,90.5541,90.4247,90.4744,9073.0
2022-12-15 10:40:00,90.84,90.84,90.44,90.45,8672.0,90.4247,90.4247,90.0265,90.0365,8672.0
2022-12-15 10:45:00,90.5,90.51,90.13,90.14,5908.0,90.0862,90.0962,89.7179,89.7279,5908.0
2022-12-15 10:50:00,90.09,90.25,89.99,90.14,11022.0,89.6781,89.8374,89.5786,89.7279,11022.0
2022-12-15 10:55:00,90.08,90.18,89.91,90.08,16620.0,89.6681,89.7677,89.4989,89.6681,16620.0
2022-12-15 11:00:00,90.19,90.44,90.13,90.34,7367.0,89.7776,90.0265,89.7179,89.927,7367.0
2022-12-15 11:05:00,90.31,90.33,90.07,90.25,7156.0,89.8971,89.917,89.6582,89.8374,7156.0
2022-12-15 11:10:00,90.16,90.18,89.82,89.83,15260.0,89.7478,89.7677,89.4093,89.4193,15260.0
2022-12-15 11:15:00,89.81,90.07,89.69,90.04,20391.0,89.3994,89.6582,89.2799,89.6283,20391.0
2022-12-15 11:20:00,90.04,90.21,89.96,90.16,8379.0,89.6283,89.7976,89.5487,89.7478,8379.0
2022-12-15 11:25:00,90.11,90.16,89.97,90.02,5535.0,89.698,89.7478,89.5587,89.6084,5535.0
2022-12-15 11:30:00,89.96,90.07,89.76,90.07,17576.0,89.5487,89.6582,89.3496,89.6582,17576.0
2022-12-15 11:35:00,90.04,90.1,89.95,90.08,4857.0,89.6283,89.6881,89.5387,89.6681,4857.0
2022-12-15 11:40:00,90.12,90.12,89.94,90.04,8409.0,89.708,89.708,89.5288,89.6283,8409.0
2022-12-15 11:45:00,89.99,90.17,89.93,89.94,13776.0,89.5786,89.7577,89.5188,89.5288,13776.0
2022-12-15 11:50:00,89.94,90.03,89.86,89.9,6153.0,89.5288,89.6184,89.4492,89.489,6153.0
2022-12-15 11:55:00,89.91,89.94,89.72,89.81,12854.0,89.4989,89.5288,89.3098,89.3994,12854.0
2022-12-15 12:00:00,89.81,90.04,89.79,89.89,11413.0,89.3994,89.6283,89.3795,89.479,11413.0
2022-12-15 12:05:00,89.88,89.96,89.76,89.91,8964.0,89.4691,89.5487,89.3496,89.4989,8964.0
2022-12-15 12:10:00,89.91,90.23,89.81,90.1,5201.0,89.4989,89.8175,89.3994,89.6881,5201.0
2022-12-15 12:15:00,90.14,90.28,90.06,90.25,5944.0,89.7279,89.8672,89.6482,89.8374,5944.0
2022-12-15 12:20:00,90.22,90.3,90.08,90.3,5193.0,89.8075,89.8871,89.6681,89.8871,5193.0
2022-12-15 12:25:00,90.3,90.33,90.21,90.21,10678.0,89.8871,89.917,89.7976,89.7976,10678.0
2022-12-15 12:30:00,90.26,90.73,90.26,90.71,5134.0,89.8473,90.3152,89.8473,90.2953,5134.0
2022-12-15 12:35:00,90.73,90.74,90.47,90.5,11123.0,90.3152,90.3251,90.0564,90.0862,11123.0
2022-12-15 12:40:00,90.5,90.56,90.34,90.35,7991.0,90.0862,90.146,89.927,89.9369,7991.0
2022-12-15 12:45:00,90.35,90.41,90.21,90.26,6725.0,89.9369,89.9966,89.7976,89.8473,6725.0
2022-12-15 12:50:00,90.23,90.34,90.21,90.26,6899.0,89.8175,89.927,89.7976,89.8473,6899.0
2022-12-15 12:55:00,90.23,90.23,89.91,89.91,14116.0,89.8175,89.8175,89.4989,89.4989,14116.0
2022-12-15 13:00:00,89.89,89.92,89.67,89.68,12279.0,89.479,89.5089,89.26,89.27,12279.0
2022-12-15 13:05:00,89.7,89.74,89.59,89.67,17013.0,89.2899,89.3297,89.1804,89.26,17013.0
2022-12-15 13:10:00,89.67,89.77,89.61,89.72,16434.0,89.26,89.3596,89.2003,89.3098,16434.0
2022-12-15 13:15:00,89.75,89.75,89.6,89.6,17487.0,89.3397,89.3397,89.1903,89.1903,17487.0
2022-12-15 13:20:00,89.63,89.65,89.48,89.48,22471.0,89.2202,89.2401,89.0709,89.0709,22471.0
2022-12-15 13:25:00,89.51,89.51,89.38,89.42,13898.0,89.1008,89.1008,88.9713,89.0112,13898.0
2022-12-15 13:30:00,89.42,89.46,89.21,89.31,40806.0,89.0112,89.051,88.8021,88.9017,40806.0
2022-12-15 13:35:00,89.3,89.56,89.27,89.53,28315.0,88.8917,89.1505,88.8619,89.1207,28315.0
2022-12-15 13:40:00,89.54,89.65,89.49,89.63,18661.0,89.1306,89.2401,89.0808,89.2202,18661.0
2022-12-15 13:45:00,89.65,89.89,89.59,89.79,8098.0,89.2401,89.479,89.1804,89.3795,8098.0
2022-12-15 13:50:00,89.77,89.82,89.63,89.66,9729.0,89.3596,89.4093,89.2202,89.2501,9729.0
2022-12-15 13:55:00,89.73,89.98,89.73,89.85,7023.0,89.3197,89.5686,89.3197,89.4392,7023.0
2022-12-15 14:00:00,89.87,89.96,89.78,89.92,8044.0,89.4591,89.5487,89.3695,89.5089,8044.0
2022-12-15 14:05:00,89.91,89.96,89.82,89.82,7285.0,89.4989,89.5487,89.4093,89.4093,7285.0
2022-12-15 14:10:00,89.87,90.0,89.87,90.0,6116.0,89.4591,89.5885,89.4591,89.5885,6116.0
2022-12-15 14:15:00,90.0,90.03,89.87,89.91,10677.0,89.5885,89.6184,89.4591,89.4989,10677.0
2022-12-15 14:20:00,89.94,89.94,89.83,89.89,6833.0,89.5288,89.5288,89.4193,89.479,6833.0
2022-12-15 14:25:00,89.89,89.93,89.73,89.86,9844.0,89.479,89.5188,89.3197,89.4492,9844.0
2022-12-15 14:30:00,89.84,90.04,89.83,89.97,7587.0,89.4292,89.6283,89.4193,89.5587,7587.0
2022-12-15 14:35:00,89.97,90.24,89.9,90.24,6478.0,89.5587,89.8274,89.489,89.8274,6478.0
2022-12-15 14:40:00,90.23,90.35,90.08,90.35,9666.0,89.8175,89.9369,89.6681,89.9369,9666.0
2022-12-15 14:45:00,90.33,90.34,90.16,90.31,6696.0,89.917,89.927,89.7478,89.8971,6696.0
2022-12-15 14:50:00,90.34,90.51,90.2,90.51,7063.0,89.927,90.0962,89.7876,90.0962,7063.0
2022-12-15 14:55:00,90.49,90.63,90.45,90.63,10814.0,90.0763,90.2156,90.0365,90.2156,10814.0
2022-12-15 15:00:00,90.63,90.79,90.37,90.53,72547.0,90.2156,90.3749,89.9568,90.1161,72547.0
2022-12-15 15:05:00,90.53,90.63,90.35,90.57,9071.0,90.1161,90.2156,89.9369,90.1559,9071.0
2022-12-15 15:10:00,90.61,90.64,90.43,90.46,13337.0,90.1957,90.2256,90.0165,90.0464,13337.0
2022-12-15 15:15:00,90.46,90.61,90.38,90.5,13853.0,90.0464,90.1957,89.9668,90.0862,13853.0
2022-12-15 15:20:00,90.5,90.59,90.43,90.48,14771.0,90.0862,90.1758,90.0165,90.0663,14771.0
2022-12-15 15:25:00,90.48,90.68,90.3,90.66,18095.0,90.0663,90.2654,89.8871,90.2455,18095.0
2022-12-15 15:30:00,90.66,90.66,90.42,90.52,26207.0,90.2455,90.2455,90.0066,90.1061,26207.0
2022-12-15 15:35:00,90.53,90.53,90.11,90.12,26103.0,90.1161,90.1161,89.698,89.708,26103.0
2022-12-15 15:40:00,90.17,90.17,89.99,89.99,22153.0,89.7577,89.7577,89.5786,89.5786,22153.0
2022-12-15 15:45:00,89.99,90.11,89.94,90.1,52877.0,89.5786,89.698,89.5288,89.6881,52877.0
2022-12-15 15:50:00,90.12,90.25,90.01,90.19,53844.0,89.708,89.8374,89.5985,89.7776,53844.0
2022-12-15 15:55:00,90.19,90.28,90.14,90.19,118401.0,89.7776,89.8672,89.7279,89.7776,118401.0
2022-12-16 09:30:00,89.11,89.77,88.44,89.24,148400.0,88.7026,89.3596,88.0356,88.832,148400.0
2022-12-16 09:35:00,89.15,89.36,88.88,89.34,16762.0,88.7424,88.9514,88.4736,88.9315,16762.0
2022-12-16 09:40:00,89.24,89.41,88.78,89.28,27824.0,88.832,89.0012,88.3741,88.8718,27824.0
2022-12-16 09:45:00,89.43,89.76,89.2,89.76,13274.0,89.0211,89.3496,88.7922,89.3496,13274.0
2022-12-16 09:50:00,89.83,89.83,89.35,89.71,14268.0,89.4193,89.4193,88.9415,89.2998,14268.0
2022-12-16 09:55:00,89.7,89.8,89.49,89.49,17142.0,89.2899,89.3894,89.0808,89.0808,17142.0
2022-12-16 10:00:00,89.48,89.48,88.98,89.03,19776.0,89.0709,89.0709,88.5732,88.6229,19776.0
2022-12-16 10:05:00,89.06,89.14,88.59,88.6,16746.0,88.6528,88.7324,88.185,88.1949,16746.0
2022-12-16 10:10:00,88.56,88.79,88.29,88.36,18661.0,88.1551,88.384,87.8863,87.956,18661.0
2022-12-16 10:15:00,88.36,88.77,88.36,88.7,10998.0,87.956,88.3641,87.956,88.2945,10998.0
2022-12-16 10:20:00,88.65,88.69,88.39,88.39,9763.0,88.2447,88.2845,87.9859,87.9859,9763.0
2022-12-16 10:25:00,88.35,88.6,88.31,88.41,6916.0,87.9461,88.1949,87.9062,88.0058,6916.0
2022-12-16 10:30:00,88.41,88.56,88.26,88.35,34243.0,88.0058,88.1551,87.8565,87.9461,34243.0
2022-12-16 10:35:00,88.39,88.66,88.25,88.66,17178.0,87.9859,88.2546,87.8465,88.2546,17178.0
2022-12-16 10:40:00,88.62,88.68,88.46,88.47,15301.0,88.2148,88.2745,88.0556,88.0655,15301.0
2022-12-16 10:45:00,88.44,88.55,88.2,88.23,18062.0,88.0356,88.1451,87.7967,87.8266,18062.0
2022-12-16 10:50:00,88.24,88.34,88.1,88.34,9975.0,87.8366,87.9361,87.6972,87.9361,9975.0
2022-12-16 10:55:00,88.34,88.52,88.13,88.31,19052.0,87.9361,88.1153,87.7271,87.9062,19052.0
2022-12-16 11:00:00,88.38,88.55,88.37,88.4,9608.0,87.9759,88.1451,87.966,87.9958,9608.0
2022-12-16 11:05:00,88.33,88.42,88.16,88.16,12912.0,87.9261,88.0157,87.7569,87.7569,12912.0
2022-12-16 11:10:00,88.16,88.48,87.96,88.44,36965.0,87.7569,88.0755,87.5578,88.0356,36965.0
2022-12-16 11:15:00,88.44,88.6,88.34,88.37,11320.0,88.0356,88.1949,87.9361,87.966,11320.0
2022-12-16 11:20:00,88.37,88.4,88.18,88.22,13176.0,87.966,87.9958,87.7768,87.8167,13176.0
2022-12-16 11:25:00,88.22,88.22,88.08,88.11,15601.0,87.8167,87.8167,87.6773,87.7072,15601.0
2022-12-16 11:30:00,88.14,88.45,88.13,88.36,8847.0,87.737,88.0456,87.7271,87.956,8847.0
2022-12-16 11:35:00,88.4,88.65,88.32,88.54,9078.0,87.9958,88.2447,87.9162,88.1352,9078.0
2022-12-16 11:40:00,88.54,88.56,88.37,88.44,9959.0,88.1352,88.1551,87.966,88.0356,9959.0
2022-12-16 11:45:00,88.47,88.47,88.02,88.02,10273.0,88.0655,88.0655,87.6176,87.6176,10273.0
2022-12-16 11:50:00,88.05,88.29,88.05,88.29,8306.0,87.6474,87.8863,87.6474,87.8863,8306.0
2022-12-16 11:55:00,88.29,88.29,88.0,88.01,10791.0,87.8863,87.8863,87.5977,87.6076,10791.0
2022-12-16 12:00:00,88.02,88.03,87.89,87.94,6744.0,87.6176,87.6275,87.4882,87.5379,6744.0
2022-12-16 12:05:00,87.94,87.98,87.77,87.94,8527.0,87.5379,87.5777,87.3687,87.5379,8527.0
2022-12-16 12:10:00,87.96,88.09,87.94,88.02,13140.0,87.5578,87.6872,87.5379,87.6176,13140.0
2022-12-16 12:15:00,88.0,88.29,88.0,88.28,7491.0,87.5977,87.8863,87.5977,87.8764,7491.0
2022-12-16 12:20:00,88.29,88.44,88.23,88.44,6143.0,87.8863,88.0356,87.8266,88.0356,6143.0
2022-12-16 12:25:00,88.39,88.39,88.28,88.38,6442.0,87.9859,87.9859,87.8764,87.9759,6442.0
2022-12-16 12:30:00,88.46,88.52,88.32,88.43,13230.0,88.0556,88.1153,87.9162,88.0257,13230.0
2022-12-16 12:35:00,88.45,88.68,88.44,88.64,5511.0,88.0456,88.2745,88.0356,88.2347,5511.0
2022-12-16 12:40:00,88.61,88.64,88.38,88.44,7919.0,88.2049,88.2347,87.9759,88.0356,7919.0
2022-12-16 12:45:00,88.42,88.46,88.32,88.34,6320.0,88.0157,88.0556,87.9162,87.9361,6320.0
2022-12-16 12:50:00,88.32,88.4,88.1,88.12,14233.0,87.9162,87.9958,87.6972,87.7171,14233.0
2022-12-16 12:55:00,88.13,88.18,88.07,88.1,7893.0,87.7271,87.7768,87.6673,87.6972,7893.0
2022-12-16 13:00:00,88.13,88.14,87.85,87.87,17176.0,87.7271,87.737,87.4483,87.4683,17176.0
2022-12-16 13:05:00,87.87,88.03,87.87,87.98,9586.0,87.4683,87.6275,87.4683,87.5777,9586.0
2022-12-16 13:10:00,87.96,87.96,87.75,87.79,12474.0,87.5578,87.5578,87.3488,87.3886,12474.0
2022-12-16 13:15:00,87.79,87.86,87.76,87.76,14770.0,87.3886,87.4583,87.3588,87.3588,14770.0
2022-12-16 13:20:00,87.76,87.86,87.72,87.83,11787.0,87.3588,87.4583,87.3189,87.4284,11787.0
2022-12-16 13:25:00,87.82,87.86,87.76,87.82,13548.0,87.4185,87.4583,87.3588,87.4185,13548.0
2022-12-16 13:30:00,87.84,88.0,87.8,87.97,19453.0,87.4384,87.5977,87.3986,87.5678,19453.0
2022-12-16 13:35:00,87.97,88.07,87.92,87.94,12421.0,87.5678,87.6673,87.518,87.5379,12421.0
2022-12-16 13:40:00,87.93,88.14,87.92,87.98,10888.0,87.528,87.737,87.518,87.5777,10888.0
2022-12-16 13:45:00,88.0,88.12,87.97,88.07,7261.0,87.5977,87.7171,87.5678,87.6673,7261.0
2022-12-16 13:50:00,88.07,88.08,87.54,87.54,24473.0,87.6673,87.6773,87.1398,87.1398,24473.0
2022-12-16 13:55:00,87.53,87.55,87.4,87.47,12725.0,87.1298,87.1497,87.0004,87.0701,12725.0
2022-12-16 14:00:00,87.47,87.59,87.39,87.5,9385.0,87.0701,87.1895,86.9904,87.0999,9385.0
2022-12-16 14:05:00,87.5,87.63,87.46,87.63,6639.0,87.0999,87.2294,87.0601,87.2294,6639.0
2022-12-16 14:10:00,87.67,87.72,87.64,87.66,10918.0,87.2692,87.3189,87.2393,87.2592,10918.0
2022-12-16 14:15:00,87.67,87.69,87.46,87.48,12357.0,87.2692,87.2891,87.0601,87.08,12357.0
2022-12-16 14:20:00,87.48,87.49,87.22,87.27,12280.0,87.08,87.09,86.8212,86.871,12280.0
2022-12-16 14:25:00,87.26,87.27,86.93,87.01,46602.0,86.861,86.871,86.5326,86.6122,46602.0
2022-12-16 14:30:00,87.03,87.07,86.9,86.9,19810.0,86.6321,86.6719,86.5027,86.5027,19810.0
2022-12-16 14:35:00,86.89,87.22,86.88,87.16,16383.0,86.4927,86.8212,86.4828,86.7615,16383.0
2022-12-16 14:40:00,87.17,87.32,87.15,87.15,12390.0,86.7715,86.9208,86.7515,86.7515,12390.0
2022-12-16 14:45:00,87.17,87.25,87.15,87.23,7962.0,86.7715,86.8511,86.7515,86.8312,7962.0
2022-12-16 14:50:00,87.23,87.49,87.22,87.39,21555.0,86.8312,87.09,86.8212,86.9904,21555.0
2022-12-16 14:55:00,87.41,87.58,87.35,87.55,18957.0,87.0104,87.1796,86.9506,87.1497,18957.0
2022-12-16 15:00:00,87.6,87.82,87.6,87.65,15746.0,87.1995,87.4185,87.1995,87.2493,15746.0
2022-12-16 15:05:00,87.63,87.63,87.43,87.56,12016.0,87.2294,87.2294,87.0303,87.1597,12016.0
2022-12-16 15:10:00,87.56,87.86,87.55,87.86,11313.0,87.1597,87.4583,87.1497,87.4583,11313.0
2022-12-16 15:15:00,87.92,88.09,87.85,87.87,31499.0,87.518,87.6872,87.4483,87.4683,31499.0
2022-12-16 15:20:00,87.86,88.02,87.83,87.99,20808.0,87.4583,87.6176,87.4284,87.5877,20808.0
2022-12-16 15:25:00,87.99,88.14,87.87,88.02,28453.0,87.5877,87.737,87.4683,87.6176,28453.0
2022-12-16 15:30:00,88.02,88.19,87.99,88.14,41671.0,87.6176,87.7868,87.5877,87.737,41671.0
2022-12-16 15:35:00,88.13,88.32,88.05,88.21,26653.0,87.7271,87.9162,87.6474,87.8067,26653.0
2022-12-16 15:40:00,88.19,88.33,88.13,88.13,21091.0,87.7868,87.9261,87.7271,87.7271,21091.0
2022-12-16 15:45:00,88.06,88.16,87.94,88.05,55587.0,87.6574,87.7569,87.5379,87.6474,55587.0
2022-12-16 15:50:00,88.02,88.25,87.84,88.25,52948.0,87.6176,87.8465,87.4384,87.8465,52948.0
2022-12-16 15:55:00,88.26,88.35,88.07,88.13,150511.0,87.8565,87.9461,87.6673,87.7271,150511.0
2022-12-19 09:30:00,87.96,88.32,86.33,86.61,41045.0,87.5578,87.9162,85.9353,86.214,41045.0
2022-12-19 09:35:00,86.7,86.89,86.32,86.63,27486.0,86.3036,86.4927,85.9253,86.2339,27486.0
2022-12-19 09:40:00,86.64,87.01,86.53,87.0,25619.0,86.2439,86.6122,86.1344,86.6022,25619.0
2022-12-19 09:45:00,86.99,87.15,86.85,87.12,41757.0,86.5923,86.7515,86.4529,86.7217,41757.0
2022-12-19 09:50:00,87.15,87.28,86.99,87.03,16795.0,86.7515,86.881,86.5923,86.6321,16795.0
2022-12-19 09:55:00,87.01,87.15,86.86,86.9,13876.0,86.6122,86.7515,86.4629,86.5027,13876.0
2022-12-19 10:00:00,86.88,86.95,86.64,86.64,16683.0,86.4828,86.5525,86.2439,86.2439,16683.0
2022-12-19 10:05:00,86.62,86.62,86.07,86.08,22664.0,86.224,86.224,85.6765,85.6864,22664.0
2022-12-19 10:10:00,86.12,86.57,86.12,86.57,15578.0,85.7263,86.1742,85.7263,86.1742,15578.0
2022-12-19 10:15:00,86.54,86.89,86.5,86.8,10457.0,86.1443,86.4927,86.1045,86.4031,10457.0
2022-12-19 10:20:00,86.8,87.29,86.79,87.25,11247.0,86.4031,86.8909,86.3932,86.8511,11247.0
2022-12-19 10:25:00,87.19,87.22,86.98,87.1,18973.0,86.7914,86.8212,86.5823,86.7018,18973.0
2022-12-19 10:30:00,87.08,87.19,86.95,87.08,20795.0,86.6819,86.7914,86.5525,86.6819,20795.0
2022-12-19 10:35:00,87.08,87.13,86.73,86.8,14567.0,86.6819,86.7316,86.3335,86.4031,14567.0
2022-12-19 10:40:00,86.8,86.81,86.38,86.38,8171.0,86.4031,86.4131,85.9851,85.9851,8171.0
2022-12-19 10:45:00,86.46,86.77,86.46,86.77,9064.0,86.0647,86.3733,86.0647,86.3733,9064.0
2022-12-19 10:50:00,86.77,86.93,86.67,86.72,9236.0,86.3733,86.5326,86.2737,86.3235,9236.0
2022-12-19 10:55:00,86.63,86.63,86.38,86.38,8511.0,86.2339,86.2339,85.9851,85.9851,8511.0
2022-12-19 11:00:00,86.37,86.38,86.01,86.2,13487.0,85.9751,85.9851,85.6168,85.8059,13487.0
2022-12-19 11:05:00,86.21,86.26,86.13,86.16,11410.0,85.8158,85.8656,85.7362,85.7661,11410.0
2022-12-19 11:10:00,86.17,86.4,86.15,86.32,6021.0,85.776,86.005,85.7561,85.9253,6021.0
2022-12-19 11:15:00,86.35,86.57,86.34,86.44,7948.0,85.9552,86.1742,85.9452,86.0448,7948.0
2022-12-19 11:20:00,86.43,86.59,86.4,86.59,6493.0,86.0348,86.1941,86.005,86.1941,6493.0
2022-12-19 11:25:00,86.56,86.61,86.42,86.61,9189.0,86.1642,86.214,86.0249,86.214,9189.0
2022-12-19 11:30:00,86.57,86.6,86.4,86.41,9226.0,86.1742,86.2041,86.005,86.0149,9226.0
2022-12-19 11:35:00,86.37,86.41,86.25,86.28,8151.0,85.9751,86.0149,85.8557,85.8855,8151.0
2022-12-19 11:40:00,86.25,86.34,86.14,86.32,8672.0,85.8557,85.9452,85.7462,85.9253,8672.0
2022-12-19 11:45:00,86.3,86.48,86.3,86.46,11821.0,85.9054,86.0846,85.9054,86.0647,11821.0
2022-12-19 11:50:00,86.41,86.43,86.16,86.16,6894.0,86.0149,86.0348,85.7661,85.7661,6894.0
2022-12-19 11:55:00,86.16,86.18,86.02,86.02,7756.0,85.7661,85.786,85.6267,85.6267,7756.0
2022-12-19 12:00:00,86.01,86.15,86.01,86.1,12603.0,85.6168,85.7561,85.6168,85.7063,12603.0
2022-12-19 12:05:00,86.07,86.2,86.06,86.08,6616.0,85.6765,85.8059,85.6665,85.6864,6616.0
2022-12-19 12:10:00,86.09,86.17,86.03,86.17,8681.0,85.6964,85.776,85.6367,85.776,8681.0
2022-12-19 12:15:00,86.16,86.28,86.07,86.16,10086.0,85.7661,85.8855,85.6765,85.7661,10086.0
2022-12-19 12:20:00,86.15,86.15,85.92,85.92,17996.0,85.7561,85.7561,85.5272,85.5272,17996.0
2022-12-19 12:25:00,85.91,86.12,85.87,86.02,11303.0,85.5172,85.7263,85.4774,85.6267,11303.0
2022-12-19 12:30:00,86.05,86.08,85.88,85.9,12156.0,85.6566,85.6864,85.4874,85.5073,12156.0
2022-12-19 12:35:00,85.92,86.2,85.91,86.03,11166.0,85.5272,85.8059,85.5172,85.6367,11166.0
2022-12-19 12:40:00,86.03,86.09,85.99,86.03,9670.0,85.6367,85.6964,85.5968,85.6367,9670.0
2022-12-19 12:45:00,86.01,86.13,85.94,86.11,9884.0,85.6168,85.7362,85.5471,85.7163,9884.0
2022-12-19 12:50:00,86.1,86.34,86.1,86.26,7727.0,85.7063,85.9452,85.7063,85.8656,7727.0
2022-12-19 12:55:00,86.24,86.28,86.05,86.06,9516.0,85.8457,85.8855,85.6566,85.6665,9516.0
2022-12-19 13:00:00,86.09,86.23,86.08,86.23,7295.0,85.6964,85.8358,85.6864,85.8358,7295.0
2022-12-19 13:05:00,86.25,86.31,86.19,86.2,10135.0,85.8557,85.9154,85.7959,85.8059,10135.0
2022-12-19 13:10:00,86.2,86.35,86.19,86.34,7908.0,85.8059,85.9552,85.7959,85.9452,7908.0
2022-12-19 13:15:00,86.32,86.32,86.16,86.2,11160.0,85.9253,85.9253,85.7661,85.8059,11160.0
2022-12-19 13:20:00,86.21,86.27,86.11,86.11,9576.0,85.8158,85.8756,85.7163,85.7163,9576.0
2022-12-19 13:25:00,86.12,86.17,85.79,85.86,16649.0,85.7263,85.776,85.3978,85.4674,16649.0
2022-12-19 13:30:00,85.9,85.9,85.76,85.76,6296.0,85.5073,85.5073,85.3679,85.3679,6296.0
2022-12-19 13:35:00,85.75,85.81,85.63,85.78,16802.0,85.3579,85.4177,85.2385,85.3878,16802.0
2022-12-19 13:40:00,85.79,85.79,85.56,85.61,16917.0,85.3978,85.3978,85.1688,85.2186,16917.0
2022-12-19 13:45:00,85.58,85.64,85.51,85.63,8634.0,85.1887,85.2484,85.119,85.2385,8634.0
2022-12-19 13:50:00,85.64,85.8,85.63,85.7,9105.0,85.2484,85.4077,85.2385,85.3082,9105.0
2022-12-19 13:55:00,85.7,85.7,85.54,85.55,20396.0,85.3082,85.3082,85.1489,85.1589,20396.0
2022-12-19 14:00:00,85.55,85.56,85.28,85.29,24963.0,85.1589,85.1688,84.8901,84.9,24963.0
2022-12-19 14:05:00,85.28,85.57,85.28,85.57,12239.0,84.8901,85.1788,84.8901,85.1788,12239.0
2022-12-19 14:10:00,85.57,85.69,85.43,85.48,16256.0,85.1788,85.2982,85.0394,85.0892,16256.0
2022-12-19 14:15:00,85.48,85.52,85.41,85.44,10986.0,85.0892,85.129,85.0195,85.0494,10986.0
2022-12-19 14:20:00,85.46,85.5,85.3,85.33,15963.0,85.0693,85.1091,84.91,84.9399,15963.0
2022-12-19 14:25:00,85.34,85.46,85.3,85.31,8843.0,84.9498,85.0693,84.91,84.92,8843.0
2022-12-19 14:30:00,85.29,85.34,85.23,85.3,13679.0,84.9,84.9498,84.8403,84.91,13679.0
2022-12-19 14:35:00,85.3,85.34,85.2,85.29,26552.0,84.91,84.9498,84.8105,84.9,26552.0
2022-12-19 14:40:00,85.3,85.3,85.12,85.21,24607.0,84.91,84.91,84.7308,84.8204,24607.0
2022-12-19 14:45:00,85.23,85.28,85.11,85.14,29159.0,84.8403,84.8901,84.7209,84.7507,29159.0
2022-12-19 14:50:00,85.15,85.15,84.89,85.02,57589.0,84.7607,84.7607,84.5019,84.6313,57589.0
2022-12-19 14:55:00,85.02,85.22,85.02,85.19,13028.0,84.6313,84.8304,84.6313,84.8005,13028.0
2022-12-19 15:00:00,85.18,85.22,85.0,85.0,14665.0,84.7906,84.8304,84.6114,84.6114,14665.0
2022-12-19 15:05:00,84.98,84.98,84.73,84.82,21851.0,84.5915,84.5915,84.3426,84.4322,21851.0
2022-12-19 15:10:00,84.81,84.99,84.78,84.8,28492.0,84.4222,84.6014,84.3924,84.4123,28492.0
2022-12-19 15:15:00,84.79,84.88,84.72,84.87,34171.0,84.4023,84.4919,84.3327,84.482,34171.0
2022-12-19 15:20:00,84.87,85.03,84.84,84.89,37285.0,84.482,84.6412,84.4521,84.5019,37285.0
2022-12-19 15:25:00,84.9,85.1,84.89,85.0,60368.0,84.5118,84.7109,84.5019,84.6114,60368.0
2022-12-19 15:30:00,85.0,85.15,84.94,85.0,35647.0,84.6114,84.7607,84.5516,84.6114,35647.0
2022-12-19 15:35:00,84.99,85.08,84.87,84.87,29070.0,84.6014,84.691,84.482,84.482,29070.0
2022-12-19 15:40:00,84.87,85.03,84.79,85.03,41680.0,84.482,84.6412,84.4023,84.6412,41680.0
2022-12-19 15:45:00,85.02,85.39,85.01,85.17,81281.0,84.6313,84.9996,84.6213,84.7806,81281.0
2022-12-19 15:50:00,85.17,85.37,85.08,85.33,94651.0,84.7806,84.9797,84.691,84.9399,94651.0
2022-12-19 15:55:00,85.31,85.48,85.21,85.23,130716.0,84.92,85.0892,84.8204,84.8403,130716.0
2022-12-20 09:30:00,84.47,85.87,84.47,85.87,47268.0,84.0838,85.4774,84.0838,85.4774,47268.0
2022-12-20 09:35:00,85.85,86.5,85.69,86.06,25896.0,85.4575,86.1045,85.2982,85.6665,25896.0
2022-12-20 09:40:00,86.0,86.0,85.08,85.17,18245.0,85.6068,85.6068,84.691,84.7806,18245.0
2022-12-20 09:45:00,85.09,85.36,85.05,85.2,24159.0,84.701,84.9697,84.6611,84.8105,24159.0
2022-12-20 09:50:00,85.08,85.26,84.78,84.98,23798.0,84.691,84.8702,84.3924,84.5915,23798.0
2022-12-20 09:55:00,84.97,85.39,84.97,85.26,51631.0,84.5815,84.9996,84.5815,84.8702,51631.0
2022-12-20 10:00:00,85.27,85.45,85.13,85.28,87651.0,84.8801,85.0593,84.7408,84.8901,87651.0
2022-12-20 10:05:00,85.3,85.55,85.19,85.23,68544.0,84.91,85.1589,84.8005,84.8403,68544.0
2022-12-20 10:10:00,85.23,85.35,84.87,85.23,29403.0,84.8403,84.9598,84.482,84.8403,29403.0
2022-12-20 10:15:00,85.19,85.31,85.11,85.28,21635.0,84.8005,84.92,84.7209,84.8901,21635.0
2022-12-20 10:20:00,85.3,85.51,85.25,85.26,25670.0,84.91,85.119,84.8602,84.8702,25670.0
2022-12-20 10:25:00,85.24,85.65,85.21,85.61,11067.0,84.8503,85.2584,84.8204,85.2186,11067.0
2022-12-20 10:30:00,85.67,85.84,85.58,85.79,19630.0,85.2783,85.4475,85.1887,85.3978,19630.0
2022-12-20 10:35:00,85.8,86.08,85.79,85.97,23325.0,85.4077,85.6864,85.3978,85.5769,23325.0
2022-12-20 10:40:00,85.97,86.0,85.75,85.78,16941.0,85.5769,85.6068,85.3579,85.3878,16941.0
2022-12-20 10:45:00,85.79,85.85,85.61,85.72,22493.0,85.3978,85.4575,85.2186,85.3281,22493.0
2022-12-20 10:50:00,85.7,85.72,85.44,85.48,38394.0,85.3082,85.3281,85.0494,85.0892,38394.0
2022-12-20 10:55:00,85.48,85.48,85.0,85.12,32637.0,85.0892,85.0892,84.6114,84.7308,32637.0
2022-12-20 11:00:00,85.12,85.51,85.08,85.49,39749.0,84.7308,85.119,84.691,85.0991,39749.0
2022-12-20 11:05:00,85.48,85.6,85.41,85.41,8747.0,85.0892,85.2086,85.0195,85.0195,8747.0
2022-12-20 11:10:00,85.39,85.41,85.17,85.22,10987.0,84.9996,85.0195,84.7806,84.8304,10987.0
2022-12-20 11:15:00,85.19,85.22,84.91,85.05,17659.0,84.8005,84.8304,84.5218,84.6611,17659.0
2022-12-20 11:20:00,85.06,85.11,84.92,85.06,12330.0,84.6711,84.7209,84.5317,84.6711,12330.0
2022-12-20 11:25:00,85.06,85.18,84.83,84.85,26675.0,84.6711,84.7906,84.4422,84.4621,26675.0
2022-12-20 11:30:00,84.88,84.97,84.84,84.95,11954.0,84.4919,84.5815,84.4521,84.5616,11954.0
2022-12-20 11:35:00,84.93,84.97,84.75,84.8,11663.0,84.5417,84.5815,84.3625,84.4123,11663.0
2022-12-20 11:40:00,84.75,84.81,84.59,84.75,22472.0,84.3625,84.4222,84.2032,84.3625,22472.0
2022-12-20 11:45:00,84.76,84.79,84.5,84.68,8299.0,84.3725,84.4023,84.1137,84.2928,8299.0
2022-12-20 11:50:00,84.65,84.65,84.35,84.46,11518.0,84.263,84.263,83.9643,84.0738,11518.0
2022-12-20 11:55:00,84.45,84.61,84.36,84.6,7403.0,84.0639,84.2232,83.9743,84.2132,7403.0
2022-12-20 12:00:00,84.67,84.76,84.62,84.64,9251.0,84.2829,84.3725,84.2331,84.253,9251.0
2022-12-20 12:05:00,84.65,84.82,84.65,84.74,6091.0,84.263,84.4322,84.263,84.3526,6091.0
2022-12-20 12:10:00,84.76,84.91,84.69,84.69,15104.0,84.3725,84.5218,84.3028,84.3028,15104.0
2022-12-20 12:15:00,84.71,84.97,84.7,84.87,18018.0,84.3227,84.5815,84.3127,84.482,18018.0
2022-12-20 12:20:00,84.84,85.01,84.84,84.85,16316.0,84.4521,84.6213,84.4521,84.4621,16316.0
2022-12-20 12:25:00,84.84,84.89,84.58,84.59,13717.0,84.4521,84.5019,84.1933,84.2032,13717.0
2022-12-20 12:30:00,84.58,84.58,84.31,84.31,14406.0,84.1933,84.1933,83.9245,83.9245,14406.0
2022-12-20 12:35:00,84.29,84.41,84.23,84.34,21036.0,83.9046,84.0241,83.8449,83.9544,21036.0
2022-12-20 12:40:00,84.34,84.4,84.24,84.27,12500.0,83.9544,84.0141,83.8548,83.8847,12500.0
2022-12-20 12:45:00,84.23,84.35,84.14,84.24,17586.0,83.8449,83.9643,83.7553,83.8548,17586.0
2022-12-20 12:50:00,84.27,84.3,84.14,84.3,11549.0,83.8847,83.9146,83.7553,83.9146,11549.0
2022-12-20 12:55:00,84.31,84.4,84.15,84.2,13527.0,83.9245,84.0141,83.7653,83.815,13527.0
2022-12-20 13:00:00,84.2,84.44,84.19,84.38,18673.0,83.815,84.0539,83.8051,83.9942,18673.0
2022-12-20 13:05:00,84.36,84.42,84.1,84.18,20396.0,83.9743,84.034,83.7155,83.7951,20396.0
2022-12-20 13:10:00,84.19,84.3,84.0,84.29,14728.0,83.8051,83.9146,83.6159,83.9046,14728.0
2022-12-20 13:15:00,84.27,84.36,84.24,84.24,20719.0,83.8847,83.9743,83.8548,83.8548,20719.0
2022-12-20 13:20:00,84.24,84.39,84.2,84.33,15720.0,83.8548,84.0042,83.815,83.9444,15720.0
2022-12-20 13:25:00,84.34,84.62,84.34,84.55,7341.0,83.9544,84.2331,83.9544,84.1634,7341.0
2022-12-20 13:30:00,84.54,84.82,84.54,84.79,38467.0,84.1535,84.4322,84.1535,84.4023,38467.0
2022-12-20 13:35:00,84.79,84.95,84.78,84.85,32686.0,84.4023,84.5616,84.3924,84.4621,32686.0
2022-12-20 13:40:00,84.87,84.88,84.65,84.65,27800.0,84.482,84.4919,84.263,84.263,27800.0
2022-12-20 13:45:00,84.66,84.74,84.59,84.64,12603.0,84.2729,84.3526,84.2032,84.253,12603.0
2022-12-20 13:50:00,84.64,84.69,84.61,84.68,10573.0,84.253,84.3028,84.2232,84.2928,10573.0
2022-12-20 13:55:00,84.68,84.74,84.62,84.69,8192.0,84.2928,84.3526,84.2331,84.3028,8192.0
2022-12-20 14:00:00,84.71,85.01,84.71,84.97,14761.0,84.3227,84.6213,84.3227,84.5815,14761.0
2022-12-20 14:05:00,84.99,85.22,84.99,85.21,9309.0,84.6014,84.8304,84.6014,84.8204,9309.0
2022-12-20 14:10:00,85.23,85.49,85.23,85.47,13078.0,84.8403,85.0991,84.8403,85.0792,13078.0
2022-12-20 14:15:00,85.46,85.46,85.26,85.28,14952.0,85.0693,85.0693,84.8702,84.8901,14952.0
2022-12-20 14:20:00,85.26,85.3,85.2,85.22,14283.0,84.8702,84.91,84.8105,84.8304,14283.0
2022-12-20 14:25:00,85.2,85.27,85.15,85.2,6664.0,84.8105,84.8801,84.7607,84.8105,6664.0
2022-12-20 14:30:00,85.23,85.36,85.22,85.31,8682.0,84.8403,84.9697,84.8304,84.92,8682.0
2022-12-20 14:35:00,85.31,85.32,85.18,85.21,11862.0,84.92,84.9299,84.7906,84.8204,11862.0
2022-12-20 14:40:00,85.2,85.23,84.97,84.97,11942.0,84.8105,84.8403,84.5815,84.5815,11942.0
2022-12-20 14:45:00,84.99,85.08,84.82,84.86,14635.0,84.6014,84.691,84.4322,84.472,14635.0
2022-12-20 14:50:00,84.87,85.11,84.84,85.1,11081.0,84.482,84.7209,84.4521,84.7109,11081.0
2022-12-20 14:55:00,85.09,85.11,84.95,85.06,11916.0,84.701,84.7209,84.5616,84.6711,11916.0
2022-12-20 15:00:00,85.06,85.08,84.93,84.98,10276.0,84.6711,84.691,84.5417,84.5915,10276.0
2022-12-20 15:05:00,84.96,85.15,84.96,84.97,16374.0,84.5716,84.7607,84.5716,84.5815,16374.0
2022-12-20 15:10:00,84.97,85.04,84.86,84.87,18365.0,84.5815,84.6512,84.472,84.482,18365.0
2022-12-20 15:15:00,84.86,84.94,84.77,84.77,18157.0,84.472,84.5516,84.3824,84.3824,18157.0
2022-12-20 15:20:00,84.75,84.82,84.71,84.8,11282.0,84.3625,84.4322,84.3227,84.4123,11282.0
2022-12-20 15:25:00,84.8,85.13,84.8,85.09,28465.0,84.4123,84.7408,84.4123,84.701,28465.0
2022-12-20 15:30:00,85.06,85.23,85.02,85.13,18612.0,84.6711,84.8403,84.6313,84.7408,18612.0
2022-12-20 15:35:00,85.14,85.42,85.11,85.42,66624.0,84.7507,85.0295,84.7209,85.0295,66624.0
2022-12-20 15:40:00,85.39,85.45,85.31,85.32,60442.0,84.9996,85.0593,84.92,84.9299,60442.0
2022-12-20 15:45:00,85.31,85.66,85.28,85.66,46716.0,84.92,85.2684,84.8901,85.2684,46716.0
2022-12-20 15:50:00,85.63,85.76,85.55,85.66,66751.0,85.2385,85.3679,85.1589,85.2684,66751.0
2022-12-20 15:55:00,85.66,85.76,85.57,85.61,123839.0,85.2684,85.3679,85.1788,85.2186,123839.0
2022-12-21 09:30:00,86.58,87.66,86.48,87.24,78969.0,86.1842,87.2592,86.0846,86.8411,78969.0
2022-12-21 09:35:00,87.24,87.84,87.09,87.13,27642.0,86.8411,87.4384,86.6918,86.7316,27642.0
2022-12-21 09:40:00,87.15,87.75,86.9,87.2,38439.0,86.7515,87.3488,86.5027,86.8013,38439.0
2022-12-21 09:45:00,87.17,87.51,86.96,87.0,23816.0,86.7715,87.1099,86.5624,86.6022,23816.0
2022-12-21 09:50:00,87.0,87.5,86.93,86.97,30590.0,86.6022,87.0999,86.5326,86.5724,30590.0
2022-12-21 09:55:00,86.88,86.93,86.41,86.48,51970.0,86.4828,86.5326,86.0149,86.0846,51970.0
2022-12-21 10:00:00,86.51,87.17,86.34,86.81,47913.0,86.1145,86.7715,85.9452,86.4131,47913.0
2022-12-21 10:05:00,86.82,87.61,86.82,87.56,29616.0,86.4231,87.2094,86.4231,87.1597,29616.0
2022-12-21 10:10:00,87.55,87.65,87.25,87.3,22833.0,87.1497,87.2493,86.8511,86.9009,22833.0
2022-12-21 10:15:00,87.33,87.62,87.27,87.56,40061.0,86.9307,87.2194,86.871,87.1597,40061.0
2022-12-21 10:20:00,87.56,87.72,87.46,87.46,30275.0,87.1597,87.3189,87.0601,87.0601,30275.0
2022-12-21 10:25:00,87.47,87.56,87.23,87.41,38930.0,87.0701,87.1597,86.8312,87.0104,38930.0
2022-12-21 10:30:00,87.43,87.98,87.38,87.83,23196.0,87.0303,87.5777,86.9805,87.4284,23196.0
2022-12-21 10:35:00,87.86,88.28,87.83,88.25,24785.0,87.4583,87.8764,87.4284,87.8465,24785.0
2022-12-21 10:40:00,88.31,88.46,87.94,87.97,37400.0,87.9062,88.0556,87.5379,87.5678,37400.0
2022-12-21 10:45:00,88.0,88.15,87.94,87.94,13221.0,87.5977,87.747,87.5379,87.5379,13221.0
2022-12-21 10:50:00,87.99,88.23,87.97,88.19,10378.0,87.5877,87.8266,87.5678,87.7868,10378.0
2022-12-21 10:55:00,88.14,88.28,88.01,88.01,29447.0,87.737,87.8764,87.6076,87.6076,29447.0
2022-12-21 11:00:00,88.04,88.22,88.0,88.13,23567.0,87.6375,87.8167,87.5977,87.7271,23567.0
2022-12-21 11:05:00,88.1,88.18,88.0,88.11,11824.0,87.6972,87.7768,87.5977,87.7072,11824.0
2022-12-21 11:10:00,88.12,88.16,88.0,88.01,8341.0,87.7171,87.7569,87.5977,87.6076,8341.0
2022-12-21 11:15:00,88.02,88.04,87.83,87.83,14529.0,87.6176,87.6375,87.4284,87.4284,14529.0
2022-12-21 11:20:00,87.83,88.0,87.67,87.86,23254.0,87.4284,87.5977,87.2692,87.4583,23254.0
2022-12-21 11:25:00,87.89,87.89,87.69,87.82,17691.0,87.4882,87.4882,87.2891,87.4185,17691.0
2022-12-21 11:30:00,87.83,88.01,87.77,88.01,13264.0,87.4284,87.6076,87.3687,87.6076,13264.0
2022-12-21 11:35:00,88.01,88.01,87.81,87.87,7872.0,87.6076,87.6076,87.4085,87.4683,7872.0
2022-12-21 11:40:00,87.89,87.89,87.66,87.89,11926.0,87.4882,87.4882,87.2592,87.4882,11926.0
2022-12-21 11:45:00,87.85,87.87,87.68,87.77,17853.0,87.4483,87.4683,87.2791,87.3687,17853.0
2022-12-21 11:50:00,87.79,87.99,87.74,87.96,16104.0,87.3886,87.5877,87.3388,87.5578,16104.0
2022-12-21 11:55:00,87.98,88.12,87.92,88.0,20415.0,87.5777,87.7171,87.518,87.5977,20415.0
2022-12-21 12:00:00,87.97,88.01,87.88,87.94,6447.0,87.5678,87.6076,87.4782,87.5379,6447.0
2022-12-21 12:05:00,87.95,88.03,87.76,87.76,9931.0,87.5479,87.6275,87.3588,87.3588,9931.0
2022-12-21 12:10:00,87.78,87.8,87.51,87.52,30322.0,87.3787,87.3986,87.1099,87.1199,30322.0
2022-12-21 12:15:00,87.51,87.51,87.2,87.34,17625.0,87.1099,87.1099,86.8013,86.9407,17625.0
2022-12-21 12:20:00,87.34,87.51,87.34,87.37,5085.0,86.9407,87.1099,86.9407,86.9705,5085.0
2022-12-21 12:25:00,87.34,87.39,87.25,87.34,6032.0,86.9407,86.9904,86.8511,86.9407,6032.0
2022-12-21 12:30:00,87.34,87.38,87.3,87.32,7141.0,86.9407,86.9805,86.9009,86.9208,7141.0
2022-12-21 12:35:00,87.32,87.39,87.25,87.31,11507.0,86.9208,86.9904,86.8511,86.9108,11507.0
2022-12-21 12:40:00,87.3,87.44,87.3,87.3,9910.0,86.9009,87.0402,86.9009,86.9009,9910.0
2022-12-21 12:45:00,87.29,87.32,87.2,87.31,5083.0,86.8909,86.9208,86.8013,86.9108,5083.0
2022-12-21 12:50:00,87.29,87.29,87.16,87.25,25420.0,86.8909,86.8909,86.7615,86.8511,25420.0
2022-12-21 12:55:00,87.24,87.25,87.14,87.19,24931.0,86.8411,86.8511,86.7416,86.7914,24931.0
2022-12-21 13:00:00,87.19,87.35,87.13,87.34,5841.0,86.7914,86.9506,86.7316,86.9407,5841.0
2022-12-21 13:05:00,87.33,87.35,87.28,87.33,8000.0,86.9307,86.9506,86.881,86.9307,8000.0
2022-12-21 13:10:00,87.32,87.34,87.28,87.31,5001.0,86.9208,86.9407,86.881,86.9108,5001.0
2022-12-21 13:15:00,87.3,87.31,87.0,87.01,13902.0,86.9009,86.9108,86.6022,86.6122,13902.0
2022-12-21 13:20:00,86.99,87.12,86.86,86.89,10844.0,86.5923,86.7217,86.4629,86.4927,10844.0
2022-12-21 13:25:00,86.91,86.91,86.72,86.83,10971.0,86.5126,86.5126,86.3235,86.433,10971.0
2022-12-21 13:30:00,86.84,86.9,86.76,86.79,7076.0,86.443,86.5027,86.3633,86.3932,7076.0
2022-12-21 13:35:00,86.79,86.83,86.72,86.73,12127.0,86.3932,86.433,86.3235,86.3335,12127.0
2022-12-21 13:40:00,86.73,86.76,86.55,86.61,13546.0,86.3335,86.3633,86.1543,86.214,13546.0
2022-12-21 13:45:00,86.62,86.74,86.6,86.6,10102.0,86.224,86.3434,86.2041,86.2041,10102.0
2022-12-21 13:50:00,86.59,86.68,86.54,86.67,12304.0,86.1941,86.2837,86.1443,86.2737,12304.0
2022-12-21 13:55:00,86.67,86.92,86.67,86.8,18573.0,86.2737,86.5226,86.2737,86.4031,18573.0
2022-12-21 14:00:00,86.8,86.98,86.79,86.85,15648.0,86.4031,86.5823,86.3932,86.4529,15648.0
2022-12-21 14:05:00,86.88,87.03,86.84,87.03,6762.0,86.4828,86.6321,86.443,86.6321,6762.0
2022-12-21 14:10:00,87.05,87.26,87.03,87.24,10592.0,86.652,86.861,86.6321,86.8411,10592.0
2022-12-21 14:15:00,87.27,87.27,87.06,87.1,7438.0,86.871,86.871,86.662,86.7018,7438.0
2022-12-21 14:20:00,87.09,87.16,87.07,87.07,6361.0,86.6918,86.7615,86.6719,86.6719,6361.0
2022-12-21 14:25:00,87.09,87.14,86.93,86.93,9664.0,86.6918,86.7416,86.5326,86.5326,9664.0
2022-12-21 14:30:00,86.94,86.94,86.82,86.9,10605.0,86.5425,86.5425,86.4231,86.5027,10605.0
2022-12-21 14:35:00,86.89,86.89,86.74,86.77,13118.0,86.4927,86.4927,86.3434,86.3733,13118.0
2022-12-21 14:40:00,86.81,86.82,86.73,86.73,5623.0,86.4131,86.4231,86.3335,86.3335,5623.0
2022-12-21 14:45:00,86.71,86.83,86.7,86.82,9995.0,86.3136,86.433,86.3036,86.4231,9995.0
2022-12-21 14:50:00,86.84,86.93,86.68,86.72,9249.0,86.443,86.5326,86.2837,86.3235,9249.0
2022-12-21 14:55:00,86.73,86.73,86.57,86.67,5672.0,86.3335,86.3335,86.1742,86.2737,5672.0
2022-12-21 15:00:00,86.66,86.69,86.59,86.63,9736.0,86.2638,86.2936,86.1941,86.2339,9736.0
2022-12-21 15:05:00,86.63,86.63,86.45,86.45,10468.0,86.2339,86.2339,86.0547,86.0547,10468.0
2022-12-21 15:10:00,86.45,86.46,86.36,86.37,23420.0,86.0547,86.0647,85.9652,85.9751,23420.0
2022-12-21 15:15:00,86.38,86.38,86.16,86.34,14463.0,85.9851,85.9851,85.7661,85.9452,14463.0
2022-12-21 15:20:00,86.37,86.42,86.28,86.32,20817.0,85.9751,86.0249,85.8855,85.9253,20817.0
2022-12-21 15:25:00,86.31,86.32,86.09,86.12,19440.0,85.9154,85.9253,85.6964,85.7263,19440.0
2022-12-21 15:30:00,86.1,86.26,86.1,86.2,20014.0,85.7063,85.8656,85.7063,85.8059,20014.0
2022-12-21 15:35:00,86.2,86.21,86.04,86.1,15816.0,85.8059,85.8158,85.6466,85.7063,15816.0
2022-12-21 15:40:00,86.1,86.11,85.97,86.03,14905.0,85.7063,85.7163,85.5769,85.6367,14905.0
2022-12-21 15:45:00,86.03,86.34,86.03,86.31,23809.0,85.6367,85.9452,85.6367,85.9154,23809.0
2022-12-21 15:50:00,86.28,86.34,86.09,86.29,37391.0,85.8855,85.9452,85.6964,85.8955,37391.0
2022-12-21 15:55:00,86.33,86.52,86.28,86.48,68943.0,85.9353,86.1244,85.8855,86.0846,68943.0
2022-12-22 09:30:00,85.34,85.76,84.66,84.73,42308.0,84.9498,85.3679,84.2729,84.3426,42308.0
2022-12-22 09:35:00,84.77,85.24,84.53,84.53,15443.0,84.3824,84.8503,84.1435,84.1435,15443.0
2022-12-22 09:40:00,84.59,85.32,84.59,85.02,10469.0,84.2032,84.9299,84.2032,84.6313,10469.0
2022-12-22 09:45:00,84.97,84.99,84.53,84.53,20105.0,84.5815,84.6014,84.1435,84.1435,20105.0
2022-12-22 09:50:00,84.58,84.77,84.43,84.43,19750.0,84.1933,84.3824,84.044,84.044,19750.0
2022-12-22 09:55:00,84.43,84.52,84.31,84.49,11642.0,84.044,84.1336,83.9245,84.1037,11642.0
2022-12-22 10:00:00,84.52,84.57,84.17,84.3,12547.0,84.1336,84.1833,83.7852,83.9146,12547.0
2022-12-22 10:05:00,84.21,84.32,84.01,84.02,13546.0,83.825,83.9345,83.6259,83.6359,13546.0
2022-12-22 10:10:00,84.07,84.13,83.69,83.79,15941.0,83.6856,83.7454,83.3074,83.4069,15941.0
2022-12-22 10:15:00,83.72,83.99,83.68,83.94,9897.0,83.3372,83.606,83.2974,83.5562,9897.0
2022-12-22 10:20:00,83.94,83.94,83.63,83.63,8444.0,83.5562,83.5562,83.2476,83.2476,8444.0
2022-12-22 10:25:00,83.62,83.69,83.54,83.61,12937.0,83.2377,83.3074,83.158,83.2277,12937.0
2022-12-22 10:30:00,83.54,83.54,83.23,83.47,20380.0,83.158,83.158,82.8495,83.0884,20380.0
2022-12-22 10:35:00,83.4,83.41,83.22,83.31,8563.0,83.0187,83.0286,82.8395,82.9291,8563.0
2022-12-22 10:40:00,83.28,83.44,83.22,83.25,11599.0,82.8992,83.0585,82.8395,82.8694,11599.0
2022-12-22 10:45:00,83.24,83.4,83.21,83.28,15447.0,82.8594,83.0187,82.8296,82.8992,15447.0
2022-12-22 10:50:00,83.28,83.35,83.23,83.29,8573.0,82.8992,82.9689,82.8495,82.9092,8573.0
2022-12-22 10:55:00,83.25,83.26,82.88,83.02,17737.0,82.8694,82.8793,82.5011,82.6404,17737.0
2022-12-22 11:00:00,82.99,83.13,82.97,83.12,10787.0,82.6106,82.7499,82.5907,82.74,10787.0
2022-12-22 11:05:00,83.13,83.18,82.99,82.99,17532.0,82.7499,82.7997,82.6106,82.6106,17532.0
2022-12-22 11:10:00,83.06,83.06,82.81,82.82,7271.0,82.6802,82.6802,82.4314,82.4413,7271.0
2022-12-22 11:15:00,82.83,83.09,82.82,83.04,8991.0,82.4513,82.7101,82.4413,82.6603,8991.0
2022-12-22 11:20:00,83.02,83.22,82.99,83.1,9635.0,82.6404,82.8395,82.6106,82.7201,9635.0
2022-12-22 11:25:00,83.11,83.13,82.96,83.01,12854.0,82.73,82.7499,82.5807,82.6305,12854.0
2022-12-22 11:30:00,83.04,83.07,82.91,82.92,17844.0,82.6603,82.6902,82.5309,82.5409,17844.0
2022-12-22 11:35:00,82.95,83.06,82.84,83.06,11086.0,82.5707,82.6802,82.4613,82.6802,11086.0
2022-12-22 11:40:00,83.02,83.19,82.93,83.17,10312.0,82.6404,82.8097,82.5508,82.7897,10312.0
2022-12-22 11:45:00,83.19,83.23,83.1,83.17,13013.0,82.8097,82.8495,82.7201,82.7897,13013.0
2022-12-22 11:50:00,83.17,83.29,83.09,83.26,33833.0,82.7897,82.9092,82.7101,82.8793,33833.0
2022-12-22 11:55:00,83.26,83.26,83.08,83.17,13340.0,82.8793,82.8793,82.7002,82.7897,13340.0
2022-12-22 12:00:00,83.16,83.18,82.94,82.95,8931.0,82.7798,82.7997,82.5608,82.5707,8931.0
2022-12-22 12:05:00,82.95,83.13,82.88,83.13,12666.0,82.5707,82.7499,82.5011,82.7499,12666.0
2022-12-22 12:10:00,83.13,83.21,83.0,83.0,9037.0,82.7499,82.8296,82.6205,82.6205,9037.0
2022-12-22 12:15:00,82.95,83.05,82.95,82.99,8214.0,82.5707,82.6703,82.5707,82.6106,8214.0
2022-12-22 12:20:00,82.99,83.01,82.79,82.79,9803.0,82.6106,82.6305,82.4115,82.4115,9803.0
2022-12-22 12:25:00,82.79,82.83,82.65,82.65,12466.0,82.4115,82.4513,82.2721,82.2721,12466.0
2022-12-22 12:30:00,82.69,82.73,82.54,82.57,7554.0,82.3119,82.3518,82.1626,82.1925,7554.0
2022-12-22 12:35:00,82.58,82.64,82.51,82.58,9089.0,82.2024,82.2622,82.1328,82.2024,9089.0
2022-12-22 12:40:00,82.57,82.69,82.52,82.68,10758.0,82.1925,82.3119,82.1427,82.302,10758.0
2022-12-22 12:45:00,82.67,82.79,82.64,82.71,16035.0,82.292,82.4115,82.2622,82.3318,16035.0
2022-12-22 12:50:00,82.73,82.86,82.73,82.82,15629.0,82.3518,82.4812,82.3518,82.4413,15629.0
2022-12-22 12:55:00,82.8,82.83,82.48,82.55,43727.0,82.4214,82.4513,82.1029,82.1726,43727.0
2022-12-22 13:00:00,82.57,82.59,82.44,82.49,10577.0,82.1925,82.2124,82.0631,82.1129,10577.0
2022-12-22 13:05:00,82.49,82.72,82.48,82.7,12171.0,82.1129,82.3418,82.1029,82.3219,12171.0
2022-12-22 13:10:00,82.72,82.85,82.72,82.81,6754.0,82.3418,82.4712,82.3418,82.4314,6754.0
2022-12-22 13:15:00,82.8,82.92,82.77,82.83,12872.0,82.4214,82.5409,82.3916,82.4513,12872.0
2022-12-22 13:20:00,82.82,82.84,82.65,82.7,14642.0,82.4413,82.4613,82.2721,82.3219,14642.0
2022-12-22 13:25:00,82.73,82.76,82.55,82.69,44329.0,82.3518,82.3816,82.1726,82.3119,44329.0
2022-12-22 13:30:00,82.66,82.66,82.39,82.48,15288.0,82.2821,82.2821,82.0133,82.1029,15288.0
2022-12-22 13:35:00,82.49,82.72,82.45,82.72,12048.0,82.1129,82.3418,82.073,82.3418,12048.0
2022-12-22 13:40:00,82.73,82.91,82.7,82.86,14242.0,82.3518,82.5309,82.3219,82.4812,14242.0
2022-12-22 13:45:00,82.89,83.01,82.84,82.87,11181.0,82.511,82.6305,82.4613,82.4911,11181.0
2022-12-22 13:50:00,82.89,82.91,82.79,82.88,4579.0,82.511,82.5309,82.4115,82.5011,4579.0
2022-12-22 13:55:00,82.86,82.88,82.7,82.79,9662.0,82.4812,82.5011,82.3219,82.4115,9662.0
2022-12-22 14:00:00,82.82,83.09,82.82,83.09,8414.0,82.4413,82.7101,82.4413,82.7101,8414.0
2022-12-22 14:05:00,83.08,83.33,83.08,83.28,10640.0,82.7002,82.949,82.7002,82.8992,10640.0
2022-12-22 14:10:00,83.3,83.57,83.3,83.51,10838.0,82.9191,83.1879,82.9191,83.1282,10838.0
2022-12-22 14:15:00,83.48,83.51,83.42,83.43,6239.0,83.0983,83.1282,83.0386,83.0486,6239.0
2022-12-22 14:20:00,83.42,83.46,83.22,83.4,17720.0,83.0386,83.0784,82.8395,83.0187,17720.0
2022-12-22 14:25:00,83.42,83.53,83.26,83.52,36209.0,83.0386,83.1481,82.8793,83.1381,36209.0
2022-12-22 14:30:00,83.48,83.55,83.39,83.39,10322.0,83.0983,83.168,83.0087,83.0087,10322.0
2022-12-22 14:35:00,83.4,83.45,83.25,83.39,8976.0,83.0187,83.0685,82.8694,83.0087,8976.0
2022-12-22 14:40:00,83.41,83.53,83.33,83.53,9727.0,83.0286,83.1481,82.949,83.1481,9727.0
2022-12-22 14:45:00,83.52,83.71,83.52,83.66,13372.0,83.1381,83.3273,83.1381,83.2775,13372.0
2022-12-22 14:50:00,83.69,84.0,83.67,84.0,20858.0,83.3074,83.6159,83.2875,83.6159,20858.0
2022-12-22 14:55:00,84.0,84.14,83.99,84.14,8359.0,83.6159,83.7553,83.606,83.7553,8359.0
2022-12-22 15:00:00,84.18,84.23,84.01,84.19,17294.0,83.7951,83.8449,83.6259,83.8051,17294.0
2022-12-22 15:05:00,84.17,84.42,84.14,84.4,7166.0,83.7852,84.034,83.7553,84.0141,7166.0
2022-12-22 15:10:00,84.42,84.54,84.23,84.26,16428.0,84.034,84.1535,83.8449,83.8748,16428.0
2022-12-22 15:15:00,84.27,84.59,84.26,84.59,14157.0,83.8847,84.2032,83.8748,84.2032,14157.0
2022-12-22 15:20:00,84.61,84.73,84.55,84.6,33441.0,84.2232,84.3426,84.1634,84.2132,33441.0
2022-12-22 15:25:00,84.6,84.66,84.42,84.56,17215.0,84.2132,84.2729,84.034,84.1734,17215.0
2022-12-22 15:30:00,84.53,84.64,84.42,84.57,35547.0,84.1435,84.253,84.034,84.1833,35547.0
2022-12-22 15:35:00,84.56,84.56,84.26,84.4,18133.0,84.1734,84.1734,83.8748,84.0141,18133.0
2022-12-22 15:40:00,84.41,84.41,84.23,84.27,14461.0,84.0241,84.0241,83.8449,83.8847,14461.0
2022-12-22 15:45:00,84.25,84.45,84.17,84.45,21476.0,83.8648,84.0639,83.7852,84.0639,21476.0
2022-12-22 15:50:00,84.48,84.66,84.43,84.52,50029.0,84.0938,84.2729,84.044,84.1336,50029.0
2022-12-22 15:55:00,84.51,84.53,84.4,84.51,110990.0,84.1236,84.1435,84.0141,84.1236,110990.0
2022-12-23 09:30:00,84.1,84.72,84.01,84.43,24699.0,83.7155,84.3327,83.6259,84.044,24699.0
2022-12-23 09:35:00,84.41,84.41,83.96,84.17,6556.0,84.0241,84.0241,83.5761,83.7852,6556.0
2022-12-23 09:40:00,84.23,84.57,84.0,84.3,8445.0,83.8449,84.1833,83.6159,83.9146,8445.0
2022-12-23 09:45:00,84.31,84.42,83.99,84.2,11346.0,83.9245,84.034,83.606,83.815,11346.0
2022-12-23 09:50:00,84.22,84.27,84.11,84.2,6887.0,83.8349,83.8847,83.7254,83.815,6887.0
2022-12-23 09:55:00,84.09,84.1,83.84,83.89,13009.0,83.7055,83.7155,83.4567,83.5064,13009.0
2022-12-23 10:00:00,83.99,84.6,83.99,84.29,7597.0,83.606,84.2132,83.606,83.9046,7597.0
2022-12-23 10:05:00,84.26,84.61,84.05,84.61,8066.0,83.8748,84.2232,83.6657,84.2232,8066.0
2022-12-23 10:10:00,84.58,84.75,84.55,84.57,6052.0,84.1933,84.3625,84.1634,84.1833,6052.0
2022-12-23 10:15:00,84.56,85.19,84.48,85.09,16293.0,84.1734,84.8005,84.0938,84.701,16293.0
2022-12-23 10:20:00,85.02,85.14,84.82,85.14,15542.0,84.6313,84.7507,84.4322,84.7507,15542.0
2022-12-23 10:25:00,85.22,85.41,85.04,85.2,22518.0,84.8304,85.0195,84.6512,84.8105,22518.0
2022-12-23 10:30:00,85.29,85.45,85.23,85.36,6491.0,84.9,85.0593,84.8403,84.9697,6491.0
2022-12-23 10:35:00,85.39,85.8,85.31,85.75,4654.0,84.9996,85.4077,84.92,85.3579,4654.0
2022-12-23 10:40:00,85.76,85.76,85.5,85.61,8459.0,85.3679,85.3679,85.1091,85.2186,8459.0
2022-12-23 10:45:00,85.51,85.59,85.36,85.46,9988.0,85.119,85.1987,84.9697,85.0693,9988.0
2022-12-23 10:50:00,85.42,85.45,85.16,85.19,8319.0,85.0295,85.0593,84.7706,84.8005,8319.0
2022-12-23 10:55:00,85.16,85.2,84.84,84.84,12795.0,84.7706,84.8105,84.4521,84.4521,12795.0
2022-12-23 11:00:00,84.83,84.83,84.51,84.6,10767.0,84.4422,84.4422,84.1236,84.2132,10767.0
2022-12-23 11:05:00,84.59,84.64,84.54,84.56,7003.0,84.2032,84.253,84.1535,84.1734,7003.0
2022-12-23 11:10:00,84.63,84.86,84.63,84.81,7985.0,84.2431,84.472,84.2431,84.4222,7985.0
2022-12-23 11:15:00,84.81,84.93,84.69,84.74,5075.0,84.4222,84.5417,84.3028,84.3526,5075.0
2022-12-23 11:20:00,84.83,85.07,84.83,84.93,6510.0,84.4422,84.6811,84.4422,84.5417,6510.0
2022-12-23 11:25:00,84.99,85.03,84.83,84.85,4421.0,84.6014,84.6412,84.4422,84.4621,4421.0
2022-12-23 11:30:00,84.87,84.93,84.83,84.83,2887.0,84.482,84.5417,84.4422,84.4422,2887.0
2022-12-23 11:35:00,84.81,85.02,84.81,85.0,3898.0,84.4222,84.6313,84.4222,84.6114,3898.0
2022-12-23 11:40:00,85.02,85.13,84.92,84.92,4802.0,84.6313,84.7408,84.5317,84.5317,4802.0
2022-12-23 11:45:00,84.91,84.92,84.77,84.84,3146.0,84.5218,84.5317,84.3824,84.4521,3146.0
2022-12-23 11:50:00,84.87,84.89,84.64,84.79,4113.0,84.482,84.5019,84.253,84.4023,4113.0
2022-12-23 11:55:00,84.79,85.0,84.79,84.92,3545.0,84.4023,84.6114,84.4023,84.5317,3545.0
2022-12-23 12:00:00,84.97,85.1,84.97,85.05,2075.0,84.5815,84.7109,84.5815,84.6611,2075.0
2022-12-23 12:05:00,85.08,85.08,84.95,85.05,2964.0,84.691,84.691,84.5616,84.6611,2964.0
2022-12-23 12:10:00,85.05,85.2,85.04,85.11,4665.0,84.6611,84.8105,84.6512,84.7209,4665.0
2022-12-23 12:15:00,85.12,85.22,85.12,85.19,5386.0,84.7308,84.8304,84.7308,84.8005,5386.0
2022-12-23 12:20:00,85.19,85.41,85.19,85.37,3782.0,84.8005,85.0195,84.8005,84.9797,3782.0
2022-12-23 12:25:00,85.39,85.41,85.27,85.27,8683.0,84.9996,85.0195,84.8801,84.8801,8683.0
2022-12-23 12:30:00,85.27,85.36,85.27,85.36,3345.0,84.8801,84.9697,84.8801,84.9697,3345.0
2022-12-23 12:35:00,85.41,85.43,85.24,85.24,7627.0,85.0195,85.0394,84.8503,84.8503,7627.0
2022-12-23 12:40:00,85.33,85.37,85.15,85.2,2640.0,84.9399,84.9797,84.7607,84.8105,2640.0
2022-12-23 12:45:00,85.24,85.26,85.1,85.1,3986.0,84.8503,84.8702,84.7109,84.7109,3986.0
2022-12-23 12:50:00,85.14,85.15,85.05,85.09,3390.0,84.7507,84.7607,84.6611,84.701,3390.0
2022-12-23 12:55:00,85.14,85.18,85.11,85.18,2608.0,84.7507,84.7906,84.7209,84.7906,2608.0
2022-12-23 13:00:00,85.21,85.37,85.14,85.37,3526.0,84.8204,84.9797,84.7507,84.9797,3526.0
2022-12-23 13:05:00,85.37,85.45,85.3,85.42,3899.0,84.9797,85.0593,84.91,85.0295,3899.0
2022-12-23 13:10:00,85.42,85.46,85.32,85.33,9495.0,85.0295,85.0693,84.9299,84.9399,9495.0
2022-12-23 13:15:00,85.29,85.49,85.28,85.33,8557.0,84.9,85.0991,84.8901,84.9399,8557.0
2022-12-23 13:20:00,85.35,85.57,85.35,85.56,6266.0,84.9598,85.1788,84.9598,85.1688,6266.0
2022-12-23 13:25:00,85.56,85.57,85.52,85.55,3709.0,85.1688,85.1788,85.129,85.1589,3709.0
2022-12-23 13:30:00,85.58,85.6,85.54,85.56,4339.0,85.1887,85.2086,85.1489,85.1688,4339.0
2022-12-23 13:35:00,85.58,85.63,85.56,85.62,4475.0,85.1887,85.2385,85.1688,85.2285,4475.0
2022-12-23 13:40:00,85.61,85.7,85.58,85.61,5867.0,85.2186,85.3082,85.1887,85.2186,5867.0
2022-12-23 13:45:00,85.61,85.61,85.41,85.46,7800.0,85.2186,85.2186,85.0195,85.0693,7800.0
2022-12-23 13:50:00,85.45,85.47,85.41,85.46,4244.0,85.0593,85.0792,85.0195,85.0693,4244.0
2022-12-23 13:55:00,85.45,85.45,85.35,85.36,2342.0,85.0593,85.0593,84.9598,84.9697,2342.0
2022-12-23 14:00:00,85.32,85.35,85.24,85.27,5020.0,84.9299,84.9598,84.8503,84.8801,5020.0
2022-12-23 14:05:00,85.27,85.39,85.27,85.39,7540.0,84.8801,84.9996,84.8801,84.9996,7540.0
2022-12-23 14:10:00,85.4,85.68,85.4,85.62,17391.0,85.0095,85.2883,85.0095,85.2285,17391.0
2022-12-23 14:15:00,85.62,85.66,85.58,85.63,6193.0,85.2285,85.2684,85.1887,85.2385,6193.0
2022-12-23 14:20:00,85.63,85.63,85.47,85.53,6681.0,85.2385,85.2385,85.0792,85.139,6681.0
2022-12-23 14:25:00,85.51,85.55,85.43,85.43,7182.0,85.119,85.1589,85.0394,85.0394,7182.0
2022-12-23 14:30:00,85.44,85.49,85.41,85.47,6880.0,85.0494,85.0991,85.0195,85.0792,6880.0
2022-12-23 14:35:00,85.48,85.76,85.47,85.64,17706.0,85.0892,85.3679,85.0792,85.2484,17706.0
2022-12-23 14:40:00,85.6,85.67,85.58,85.67,6054.0,85.2086,85.2783,85.1887,85.2783,6054.0
2022-12-23 14:45:00,85.65,85.67,85.57,85.59,11782.0,85.2584,85.2783,85.1788,85.1987,11782.0
2022-12-23 14:50:00,85.58,85.85,85.58,85.83,24630.0,85.1887,85.4575,85.1887,85.4376,24630.0
2022-12-23 14:55:00,85.84,85.98,85.82,85.92,10235.0,85.4475,85.5869,85.4276,85.5272,10235.0
2022-12-23 15:00:00,85.92,86.05,85.88,85.92,10297.0,85.5272,85.6566,85.4874,85.5272,10297.0
2022-12-23 15:05:00,85.91,85.95,85.83,85.95,10712.0,85.5172,85.557,85.4376,85.557,10712.0
2022-12-23 15:10:00,85.95,86.0,85.92,85.92,10472.0,85.557,85.6068,85.5272,85.5272,10472.0
2022-12-23 15:15:00,85.96,86.09,85.96,85.97,11827.0,85.567,85.6964,85.567,85.5769,11827.0
2022-12-23 15:20:00,85.99,85.99,85.81,85.81,5493.0,85.5968,85.5968,85.4177,85.4177,5493.0
2022-12-23 15:25:00,85.82,85.96,85.79,85.91,11361.0,85.4276,85.567,85.3978,85.5172,11361.0
2022-12-23 15:30:00,85.92,85.96,85.88,85.94,12348.0,85.5272,85.567,85.4874,85.5471,12348.0
2022-12-23 15:35:00,85.93,85.98,85.84,85.97,11691.0,85.5371,85.5869,85.4475,85.5769,11691.0
2022-12-23 15:40:00,85.98,86.14,85.97,86.14,13316.0,85.5869,85.7462,85.5769,85.7462,13316.0
2022-12-23 15:45:00,86.13,86.31,86.07,86.28,15216.0,85.7362,85.9154,85.6765,85.8855,15216.0
2022-12-23 15:50:00,86.26,86.38,86.02,86.28,100780.0,85.8656,85.9851,85.6267,85.8855,100780.0
2022-12-23 15:55:00,86.3,86.48,86.3,86.45,88190.0,85.9054,86.0846,85.9054,86.0547,88190.0
2022-12-27 09:30:00,86.81,87.0,86.5,86.55,39764.0,86.4131,86.6022,86.1045,86.1543,39764.0
2022-12-27 09:35:00,86.46,86.46,85.74,86.24,15064.0,86.0647,86.0647,85.348,85.8457,15064.0
2022-12-27 09:40:00,86.18,86.24,85.57,85.66,11258.0,85.786,85.8457,85.1788,85.2684,11258.0
2022-12-27 09:45:00,85.61,85.61,85.05,85.17,41210.0,85.2186,85.2186,84.6611,84.7806,41210.0
2022-12-27 09:50:00,85.15,85.53,85.0,85.52,10761.0,84.7607,85.139,84.6114,85.129,10761.0
2022-12-27 09:55:00,85.52,85.68,85.34,85.34,8127.0,85.129,85.2883,84.9498,84.9498,8127.0
2022-12-27 10:00:00,85.39,85.4,85.02,85.25,9076.0,84.9996,85.0095,84.6313,84.8602,9076.0
2022-12-27 10:05:00,85.25,85.31,84.98,85.0,6808.0,84.8602,84.92,84.5915,84.6114,6808.0
2022-12-27 10:10:00,84.98,85.39,84.88,85.39,18284.0,84.5915,84.9996,84.4919,84.9996,18284.0
2022-12-27 10:15:00,85.36,85.78,85.27,85.78,10285.0,84.9697,85.3878,84.8801,85.3878,10285.0
2022-12-27 10:20:00,85.7,86.01,85.7,85.92,5494.0,85.3082,85.6168,85.3082,85.5272,5494.0
2022-12-27 10:25:00,85.97,86.2,85.91,85.93,6549.0,85.5769,85.8059,85.5172,85.5371,6549.0
2022-12-27 10:30:00,85.99,86.0,85.58,85.97,7432.0,85.5968,85.6068,85.1887,85.5769,7432.0
2022-12-27 10:35:00,85.97,86.14,85.94,86.08,4163.0,85.5769,85.7462,85.5471,85.6864,4163.0
2022-12-27 10:40:00,86.06,86.07,85.84,85.84,5426.0,85.6665,85.6765,85.4475,85.4475,5426.0
2022-12-27 10:45:00,85.9,86.14,85.87,86.14,5689.0,85.5073,85.7462,85.4774,85.7462,5689.0
2022-12-27 10:50:00,86.1,86.18,85.86,85.87,6873.0,85.7063,85.786,85.4674,85.4774,6873.0
2022-12-27 10:55:00,85.82,85.89,85.7,85.84,22080.0,85.4276,85.4973,85.3082,85.4475,22080.0
2022-12-27 11:00:00,85.8,86.14,85.8,86.08,6355.0,85.4077,85.7462,85.4077,85.6864,6355.0
2022-12-27 11:05:00,86.08,86.14,85.94,86.08,9172.0,85.6864,85.7462,85.5471,85.6864,9172.0
2022-12-27 11:10:00,86.06,86.12,85.96,85.96,2458.0,85.6665,85.7263,85.567,85.567,2458.0
2022-12-27 11:15:00,85.93,86.07,85.88,85.88,6855.0,85.5371,85.6765,85.4874,85.4874,6855.0
2022-12-27 11:20:00,85.89,86.06,85.79,86.06,17059.0,85.4973,85.6665,85.3978,85.6665,17059.0
2022-12-27 11:25:00,86.03,86.1,85.95,86.1,8019.0,85.6367,85.7063,85.557,85.7063,8019.0
2022-12-27 11:30:00,86.11,86.12,85.82,85.89,10823.0,85.7163,85.7263,85.4276,85.4973,10823.0
2022-12-27 11:35:00,85.92,85.97,85.85,85.93,6597.0,85.5272,85.5769,85.4575,85.5371,6597.0
2022-12-27 11:40:00,85.92,86.05,85.79,86.04,12908.0,85.5272,85.6566,85.3978,85.6466,12908.0
2022-12-27 11:45:00,86.01,86.01,85.89,85.89,4147.0,85.6168,85.6168,85.4973,85.4973,4147.0
2022-12-27 11:50:00,85.91,86.0,85.89,85.93,12439.0,85.5172,85.6068,85.4973,85.5371,12439.0
2022-12-27 11:55:00,85.93,85.98,85.8,85.81,5325.0,85.5371,85.5869,85.4077,85.4177,5325.0
2022-12-27 12:00:00,85.81,85.9,85.79,85.89,5116.0,85.4177,85.5073,85.3978,85.4973,5116.0
2022-12-27 12:05:00,85.89,85.94,85.82,85.86,10021.0,85.4973,85.5471,85.4276,85.4674,10021.0
2022-12-27 12:10:00,85.92,86.08,85.89,86.0,5808.0,85.5272,85.6864,85.4973,85.6068,5808.0
2022-12-27 12:15:00,85.97,86.0,85.92,85.92,5365.0,85.5769,85.6068,85.5272,85.5272,5365.0
2022-12-27 12:20:00,85.92,85.92,85.75,85.81,4968.0,85.5272,85.5272,85.3579,85.4177,4968.0
2022-12-27 12:25:00,85.79,85.86,85.79,85.8,3033.0,85.3978,85.4674,85.3978,85.4077,3033.0
2022-12-27 12:30:00,85.84,85.97,85.8,85.97,7748.0,85.4475,85.5769,85.4077,85.5769,7748.0
2022-12-27 12:35:00,85.97,86.04,85.96,86.02,3336.0,85.5769,85.6466,85.567,85.6267,3336.0
2022-12-27 12:40:00,85.99,85.99,85.74,85.75,5400.0,85.5968,85.5968,85.348,85.3579,5400.0
2022-12-27 12:45:00,85.71,85.77,85.66,85.68,4107.0,85.3181,85.3779,85.2684,85.2883,4107.0
2022-12-27 12:50:00,85.69,85.76,85.68,85.69,2900.0,85.2982,85.3679,85.2883,85.2982,2900.0
2022-12-27 12:55:00,85.68,85.83,85.67,85.83,5470.0,85.2883,85.4376,85.2783,85.4376,5470.0
2022-12-27 13:00:00,85.81,85.91,85.81,85.88,1166.0,85.4177,85.5172,85.4177,85.4874,1166.0
2022-12-27 13:05:00,85.88,86.02,85.85,85.98,6065.0,85.4874,85.6267,85.4575,85.5869,6065.0
2022-12-27 13:10:00,85.96,85.97,85.81,85.82,10720.0,85.567,85.5769,85.4177,85.4276,10720.0
2022-12-27 13:15:00,85.86,85.86,85.67,85.7,3881.0,85.4674,85.4674,85.2783,85.3082,3881.0
2022-12-27 13:20:00,85.68,85.69,85.61,85.66,3902.0,85.2883,85.2982,85.2186,85.2684,3902.0
2022-12-27 13:25:00,85.66,85.7,85.65,85.67,4131.0,85.2684,85.3082,85.2584,85.2783,4131.0
2022-12-27 13:30:00,85.64,85.66,85.55,85.64,7724.0,85.2484,85.2684,85.1589,85.2484,7724.0
2022-12-27 13:35:00,85.66,85.71,85.59,85.61,5226.0,85.2684,85.3181,85.1987,85.2186,5226.0
2022-12-27 13:40:00,85.56,85.62,85.53,85.6,3200.0,85.1688,85.2285,85.139,85.2086,3200.0
2022-12-27 13:45:00,85.57,85.6,85.55,85.6,3336.0,85.1788,85.2086,85.1589,85.2086,3336.0
2022-12-27 13:50:00,85.6,85.62,85.49,85.57,6348.0,85.2086,85.2285,85.0991,85.1788,6348.0
2022-12-27 13:55:00,85.54,85.54,85.46,85.47,3577.0,85.1489,85.1489,85.0693,85.0792,3577.0
2022-12-27 14:00:00,85.48,85.73,85.48,85.73,5703.0,85.0892,85.338,85.0892,85.338,5703.0
2022-12-27 14:05:00,85.7,85.71,85.61,85.61,4866.0,85.3082,85.3181,85.2186,85.2186,4866.0
2022-12-27 14:10:00,85.62,85.71,85.6,85.71,6179.0,85.2285,85.3181,85.2086,85.3181,6179.0
2022-12-27 14:15:00,85.71,85.79,85.65,85.75,9036.0,85.3181,85.3978,85.2584,85.3579,9036.0
2022-12-27 14:20:00,85.78,85.79,85.68,85.73,6291.0,85.3878,85.3978,85.2883,85.338,6291.0
2022-12-27 14:25:00,85.76,85.8,85.67,85.75,5449.0,85.3679,85.4077,85.2783,85.3579,5449.0
2022-12-27 14:30:00,85.75,85.93,85.73,85.93,6903.0,85.3579,85.5371,85.338,85.5371,6903.0
2022-12-27 14:35:00,85.94,85.94,85.84,85.84,6384.0,85.5471,85.5471,85.4475,85.4475,6384.0
2022-12-27 14:40:00,85.86,85.9,85.79,85.88,6493.0,85.4674,85.5073,85.3978,85.4874,6493.0
2022-12-27 14:45:00,85.89,86.06,85.89,86.05,8753.0,85.4973,85.6665,85.4973,85.6566,8753.0
2022-12-27 14:50:00,86.07,86.16,86.04,86.14,8856.0,85.6765,85.7661,85.6466,85.7462,8856.0
2022-12-27 14:55:00,86.14,86.25,86.14,86.21,10817.0,85.7462,85.8557,85.7462,85.8158,10817.0
2022-12-27 15:00:00,86.25,86.41,86.25,86.36,10233.0,85.8557,86.0149,85.8557,85.9652,10233.0
2022-12-27 15:05:00,86.36,86.5,86.36,86.48,6575.0,85.9652,86.1045,85.9652,86.0846,6575.0
2022-12-27 15:10:00,86.49,86.49,86.36,86.4,9992.0,86.0946,86.0946,85.9652,86.005,9992.0
2022-12-27 15:15:00,86.4,86.56,86.39,86.53,8536.0,86.005,86.1642,85.995,86.1344,8536.0
2022-12-27 15:20:00,86.53,86.53,86.33,86.37,10364.0,86.1344,86.1344,85.9353,85.9751,10364.0
2022-12-27 15:25:00,86.37,86.47,86.33,86.42,11195.0,85.9751,86.0747,85.9353,86.0249,11195.0
2022-12-27 15:30:00,86.44,86.52,86.37,86.38,15641.0,86.0448,86.1244,85.9751,85.9851,15641.0
2022-12-27 15:35:00,86.39,86.54,86.38,86.53,13920.0,85.995,86.1443,85.9851,86.1344,13920.0
2022-12-27 15:40:00,86.54,86.57,86.5,86.5,18459.0,86.1443,86.1742,86.1045,86.1045,18459.0
2022-12-27 15:45:00,86.52,86.52,86.41,86.49,22973.0,86.1244,86.1244,86.0149,86.0946,22973.0
2022-12-27 15:50:00,86.48,86.49,85.93,86.23,110817.0,86.0846,86.0946,85.5371,85.8358,110817.0
2022-12-27 15:55:00,86.2,86.65,86.19,86.56,133669.0,85.8059,86.2538,85.7959,86.1642,133669.0
2022-12-28 09:30:00,86.48,87.23,86.15,86.79,24631.0,86.0846,86.8312,85.7561,86.3932,24631.0
2022-12-28 09:35:00,86.85,87.35,86.62,86.76,32847.0,86.4529,86.9506,86.224,86.3633,32847.0
2022-12-28 09:40:00,86.82,87.02,86.63,86.67,36755.0,86.4231,86.6221,86.2339,86.2737,36755.0
2022-12-28 09:45:00,86.62,86.84,86.47,86.84,6716.0,86.224,86.443,86.0747,86.443,6716.0
2022-12-28 09:50:00,86.76,86.79,86.37,86.56,4494.0,86.3633,86.3932,85.9751,86.1642,4494.0
2022-12-28 09:55:00,86.54,86.71,86.35,86.35,4309.0,86.1443,86.3136,85.9552,85.9552,4309.0
2022-12-28 10:00:00,86.37,86.7,86.37,86.63,3026.0,85.9751,86.3036,85.9751,86.2339,3026.0
2022-12-28 10:05:00,86.57,86.7,86.49,86.5,4161.0,86.1742,86.3036,86.0946,86.1045,4161.0
2022-12-28 10:10:00,86.4,86.62,86.25,86.25,6235.0,86.005,86.224,85.8557,85.8557,6235.0
2022-12-28 10:15:00,86.31,86.49,86.22,86.49,12092.0,85.9154,86.0946,85.8258,86.0946,12092.0
2022-12-28 10:20:00,86.55,86.63,86.45,86.61,5431.0,86.1543,86.2339,86.0547,86.214,5431.0
2022-12-28 10:25:00,86.57,86.57,85.96,86.09,9339.0,86.1742,86.1742,85.567,85.6964,9339.0
2022-12-28 10:30:00,86.12,86.23,85.93,86.03,18837.0,85.7263,85.8358,85.5371,85.6367,18837.0
2022-12-28 10:35:00,85.98,85.98,85.58,85.65,19567.0,85.5869,85.5869,85.1887,85.2584,19567.0
2022-12-28 10:40:00,85.65,85.78,85.49,85.55,35389.0,85.2584,85.3878,85.0991,85.1589,35389.0
2022-12-28 10:45:00,85.55,85.58,85.17,85.24,18885.0,85.1589,85.1887,84.7806,84.8503,18885.0
2022-12-28 10:50:00,85.26,85.29,84.95,84.97,12574.0,84.8702,84.9,84.5616,84.5815,12574.0
2022-12-28 10:55:00,84.93,84.93,84.49,84.55,19103.0,84.5417,84.5417,84.1037,84.1634,19103.0
2022-12-28 11:00:00,84.55,84.88,84.54,84.81,15515.0,84.1634,84.4919,84.1535,84.4222,15515.0
2022-12-28 11:05:00,84.82,84.96,84.64,84.69,8944.0,84.4322,84.5716,84.253,84.3028,8944.0
2022-12-28 11:10:00,84.65,84.68,84.36,84.41,6728.0,84.263,84.2928,83.9743,84.0241,6728.0
2022-12-28 11:15:00,84.44,84.45,84.17,84.23,26089.0,84.0539,84.0639,83.7852,83.8449,26089.0
2022-12-28 11:20:00,84.27,84.68,84.26,84.53,29670.0,83.8847,84.2928,83.8748,84.1435,29670.0
2022-12-28 11:25:00,84.53,84.61,84.45,84.53,20498.0,84.1435,84.2232,84.0639,84.1435,20498.0
2022-12-28 11:30:00,84.51,84.62,84.41,84.47,12901.0,84.1236,84.2331,84.0241,84.0838,12901.0
2022-12-28 11:35:00,84.48,84.51,84.28,84.29,8964.0,84.0938,84.1236,83.8947,83.9046,8964.0
2022-12-28 11:40:00,84.34,84.51,84.34,84.47,4850.0,83.9544,84.1236,83.9544,84.0838,4850.0
2022-12-28 11:45:00,84.47,84.48,84.32,84.33,6089.0,84.0838,84.0938,83.9345,83.9444,6089.0
2022-12-28 11:50:00,84.3,84.37,84.24,84.31,6207.0,83.9146,83.9843,83.8548,83.9245,6207.0
2022-12-28 11:55:00,84.28,84.28,83.92,83.94,13042.0,83.8947,83.8947,83.5363,83.5562,13042.0
2022-12-28 12:00:00,83.9,84.07,83.8,83.81,15714.0,83.5164,83.6856,83.4169,83.4268,15714.0
2022-12-28 12:05:00,83.81,83.87,83.71,83.85,18241.0,83.4268,83.4865,83.3273,83.4666,18241.0
2022-12-28 12:10:00,83.84,83.86,83.69,83.76,2509.0,83.4567,83.4766,83.3074,83.377,2509.0
2022-12-28 12:15:00,83.79,84.02,83.67,84.02,37764.0,83.4069,83.6359,83.2875,83.6359,37764.0
2022-12-28 12:20:00,84.05,84.21,84.01,84.12,12765.0,83.6657,83.825,83.6259,83.7354,12765.0
2022-12-28 12:25:00,84.07,84.25,84.06,84.12,9503.0,83.6856,83.8648,83.6757,83.7354,9503.0
2022-12-28 12:30:00,84.15,84.36,84.15,84.36,4563.0,83.7653,83.9743,83.7653,83.9743,4563.0
2022-12-28 12:35:00,84.36,84.53,84.29,84.34,19437.0,83.9743,84.1435,83.9046,83.9544,19437.0
2022-12-28 12:40:00,84.3,84.36,84.25,84.25,4749.0,83.9146,83.9743,83.8648,83.8648,4749.0
2022-12-28 12:45:00,84.26,84.5,84.26,84.41,11173.0,83.8748,84.1137,83.8748,84.0241,11173.0
2022-12-28 12:50:00,84.42,84.45,84.32,84.45,11685.0,84.034,84.0639,83.9345,84.0639,11685.0
2022-12-28 12:55:00,84.45,84.59,84.38,84.55,7535.0,84.0639,84.2032,83.9942,84.1634,7535.0
2022-12-28 13:00:00,84.55,84.72,84.55,84.62,3350.0,84.1634,84.3327,84.1634,84.2331,3350.0
2022-12-28 13:05:00,84.62,84.69,84.52,84.58,13797.0,84.2331,84.3028,84.1336,84.1933,13797.0
2022-12-28 13:10:00,84.61,84.73,84.48,84.5,11806.0,84.2232,84.3426,84.0938,84.1137,11806.0
2022-12-28 13:15:00,84.47,84.53,84.31,84.4,8877.0,84.0838,84.1435,83.9245,84.0141,8877.0
2022-12-28 13:20:00,84.4,84.45,84.21,84.27,6822.0,84.0141,84.0639,83.825,83.8847,6822.0
2022-12-28 13:25:00,84.23,84.31,84.2,84.26,7956.0,83.8449,83.9245,83.815,83.8748,7956.0
2022-12-28 13:30:00,84.29,84.3,84.1,84.13,13256.0,83.9046,83.9146,83.7155,83.7454,13256.0
2022-12-28 13:35:00,84.06,84.25,83.97,83.97,10360.0,83.6757,83.8648,83.5861,83.5861,10360.0
2022-12-28 13:40:00,83.99,84.15,83.99,84.09,9344.0,83.606,83.7653,83.606,83.7055,9344.0
2022-12-28 13:45:00,84.11,84.22,84.08,84.1,6283.0,83.7254,83.8349,83.6956,83.7155,6283.0
2022-12-28 13:50:00,84.1,84.17,84.01,84.14,6250.0,83.7155,83.7852,83.6259,83.7553,6250.0
2022-12-28 13:55:00,84.13,84.13,84.0,84.0,7125.0,83.7454,83.7454,83.6159,83.6159,7125.0
2022-12-28 14:00:00,84.01,84.1,83.95,84.09,5653.0,83.6259,83.7155,83.5662,83.7055,5653.0
2022-12-28 14:05:00,84.09,84.12,83.9,83.9,5442.0,83.7055,83.7354,83.5164,83.5164,5442.0
2022-12-28 14:10:00,83.92,83.97,83.87,83.97,8452.0,83.5363,83.5861,83.4865,83.5861,8452.0
2022-12-28 14:15:00,83.94,83.94,83.82,83.9,4842.0,83.5562,83.5562,83.4368,83.5164,4842.0
2022-12-28 14:20:00,83.92,83.96,83.74,83.75,8587.0,83.5363,83.5761,83.3571,83.3671,8587.0
2022-12-28 14:25:00,83.8,83.81,83.57,83.59,13496.0,83.4169,83.4268,83.1879,83.2078,13496.0
2022-12-28 14:30:00,83.59,83.73,83.54,83.55,30898.0,83.2078,83.3472,83.158,83.168,30898.0
2022-12-28 14:35:00,83.56,83.57,83.46,83.55,7796.0,83.178,83.1879,83.0784,83.168,7796.0
2022-12-28 14:40:00,83.55,83.97,83.54,83.94,17571.0,83.168,83.5861,83.158,83.5562,17571.0
2022-12-28 14:45:00,83.97,84.06,83.89,83.91,7013.0,83.5861,83.6757,83.5064,83.5264,7013.0
2022-12-28 14:50:00,83.91,84.02,83.87,84.02,8615.0,83.5264,83.6359,83.4865,83.6359,8615.0
2022-12-28 14:55:00,84.03,84.09,83.94,84.06,14959.0,83.6458,83.7055,83.5562,83.6757,14959.0
2022-12-28 15:00:00,84.07,84.09,83.59,83.61,24158.0,83.6856,83.7055,83.2078,83.2277,24158.0
2022-12-28 15:05:00,83.62,83.73,83.51,83.59,24426.0,83.2377,83.3472,83.1282,83.2078,24426.0
2022-12-28 15:10:00,83.62,83.7,83.59,83.62,8182.0,83.2377,83.3173,83.2078,83.2377,8182.0
2022-12-28 15:15:00,83.58,84.0,83.57,83.84,11959.0,83.1979,83.6159,83.1879,83.4567,11959.0
2022-12-28 15:20:00,83.84,83.86,83.67,83.71,10499.0,83.4567,83.4766,83.2875,83.3273,10499.0
2022-12-28 15:25:00,83.71,83.83,83.69,83.75,12121.0,83.3273,83.4467,83.3074,83.3671,12121.0
2022-12-28 15:30:00,83.75,83.98,83.74,83.83,19786.0,83.3671,83.596,83.3571,83.4467,19786.0
2022-12-28 15:35:00,83.85,83.9,83.65,83.75,17248.0,83.4666,83.5164,83.2675,83.3671,17248.0
2022-12-28 15:40:00,83.77,83.84,83.73,83.77,14945.0,83.387,83.4567,83.3472,83.387,14945.0
2022-12-28 15:45:00,83.76,83.96,83.69,83.79,38600.0,83.377,83.5761,83.3074,83.4069,38600.0
2022-12-28 15:50:00,83.76,83.87,83.29,83.61,141146.0,83.377,83.4865,82.9092,83.2277,141146.0
2022-12-28 15:55:00,83.58,83.76,83.54,83.7,118975.0,83.1979,83.377,83.158,83.3173,118975.0
2022-12-29 09:30:00,84.37,84.94,84.2,84.66,35277.0,83.9843,84.5516,83.815,84.2729,35277.0
2022-12-29 09:35:00,84.66,84.96,84.54,84.76,14633.0,84.2729,84.5716,84.1535,84.3725,14633.0
2022-12-29 09:40:00,84.73,85.3,84.68,85.11,26164.0,84.3426,84.91,84.2928,84.7209,26164.0
2022-12-29 09:45:00,85.15,85.3,84.99,85.29,11958.0,84.7607,84.91,84.6014,84.9,11958.0
2022-12-29 09:50:00,85.28,85.44,84.95,85.2,10195.0,84.8901,85.0494,84.5616,84.8105,10195.0
2022-12-29 09:55:00,85.2,85.31,85.17,85.19,7409.0,84.8105,84.92,84.7806,84.8005,7409.0
2022-12-29 10:00:00,85.24,85.5,85.09,85.13,8615.0,84.8503,85.1091,84.701,84.7408,8615.0
2022-12-29 10:05:00,85.15,85.57,85.09,85.55,5680.0,84.7607,85.1788,84.701,85.1589,5680.0
2022-12-29 10:10:00,85.51,85.78,85.48,85.78,3802.0,85.119,85.3878,85.0892,85.3878,3802.0
2022-12-29 10:15:00,85.81,86.0,85.76,86.0,8112.0,85.4177,85.6068,85.3679,85.6068,8112.0
2022-12-29 10:20:00,86.05,86.1,85.75,85.82,6211.0,85.6566,85.7063,85.3579,85.4276,6211.0
2022-12-29 10:25:00,85.79,85.8,85.56,85.69,5709.0,85.3978,85.4077,85.1688,85.2982,5709.0
2022-12-29 10:30:00,85.54,85.83,85.54,85.83,6765.0,85.1489,85.4376,85.1489,85.4376,6765.0
2022-12-29 10:35:00,85.84,86.05,85.83,86.01,5892.0,85.4475,85.6566,85.4376,85.6168,5892.0
2022-12-29 10:40:00,86.07,86.11,85.99,86.0,4809.0,85.6765,85.7163,85.5968,85.6068,4809.0
2022-12-29 10:45:00,85.95,86.07,85.88,85.94,1716.0,85.557,85.6765,85.4874,85.5471,1716.0
2022-12-29 10:50:00,85.95,85.99,85.81,85.93,19272.0,85.557,85.5968,85.4177,85.5371,19272.0
2022-12-29 10:55:00,85.93,86.17,85.86,86.13,6661.0,85.5371,85.776,85.4674,85.7362,6661.0
2022-12-29 11:00:00,86.13,86.15,85.97,85.98,17669.0,85.7362,85.7561,85.5769,85.5869,17669.0
2022-12-29 11:05:00,86.01,86.04,85.82,85.83,5893.0,85.6168,85.6466,85.4276,85.4376,5893.0
2022-12-29 11:10:00,85.85,85.87,85.63,85.78,5000.0,85.4575,85.4774,85.2385,85.3878,5000.0
2022-12-29 11:15:00,85.8,85.98,85.76,85.98,5256.0,85.4077,85.5869,85.3679,85.5869,5256.0
2022-12-29 11:20:00,85.98,86.03,85.77,85.81,6431.0,85.5869,85.6367,85.3779,85.4177,6431.0
2022-12-29 11:25:00,85.83,86.0,85.81,85.96,6279.0,85.4376,85.6068,85.4177,85.567,6279.0
2022-12-29 11:30:00,86.01,86.17,86.01,86.11,13559.0,85.6168,85.776,85.6168,85.7163,13559.0
2022-12-29 11:35:00,86.12,86.2,86.09,86.16,5815.0,85.7263,85.8059,85.6964,85.7661,5815.0
2022-12-29 11:40:00,86.17,86.2,86.06,86.14,17581.0,85.776,85.8059,85.6665,85.7462,17581.0
2022-12-29 11:45:00,86.14,86.33,86.12,86.33,3646.0,85.7462,85.9353,85.7263,85.9353,3646.0
2022-12-29 11:50:00,86.38,86.58,86.37,86.58,4024.0,85.9851,86.1842,85.9751,86.1842,4024.0
2022-12-29 11:55:00,86.55,86.69,86.53,86.68,6031.0,86.1543,86.2936,86.1344,86.2837,6031.0
2022-12-29 12:00:00,86.7,86.87,86.7,86.74,7855.0,86.3036,86.4728,86.3036,86.3434,7855.0
2022-12-29 12:05:00,86.71,86.9,86.69,86.89,4500.0,86.3136,86.5027,86.2936,86.4927,4500.0
2022-12-29 12:10:00,86.92,86.97,86.79,86.79,7865.0,86.5226,86.5724,86.3932,86.3932,7865.0
2022-12-29 12:15:00,86.76,86.91,86.74,86.91,3897.0,86.3633,86.5126,86.3434,86.5126,3897.0
2022-12-29 12:20:00,86.89,87.02,86.86,86.96,7870.0,86.4927,86.6221,86.4629,86.5624,7870.0
2022-12-29 12:25:00,86.93,86.93,86.69,86.73,19151.0,86.5326,86.5326,86.2936,86.3335,19151.0
2022-12-29 12:30:00,86.76,86.76,86.55,86.67,6084.0,86.3633,86.3633,86.1543,86.2737,6084.0
2022-12-29 12:35:00,86.68,86.72,86.62,86.7,4744.0,86.2837,86.3235,86.224,86.3036,4744.0
2022-12-29 12:40:00,86.74,86.79,86.6,86.6,5372.0,86.3434,86.3932,86.2041,86.2041,5372.0
2022-12-29 12:45:00,86.63,86.63,86.46,86.55,6100.0,86.2339,86.2339,86.0647,86.1543,6100.0
2022-12-29 12:50:00,86.61,86.65,86.54,86.56,4654.0,86.214,86.2538,86.1443,86.1642,4654.0
2022-12-29 12:55:00,86.55,86.55,86.44,86.48,3408.0,86.1543,86.1543,86.0448,86.0846,3408.0
2022-12-29 13:00:00,86.45,86.49,86.34,86.34,6689.0,86.0547,86.0946,85.9452,85.9452,6689.0
2022-12-29 13:05:00,86.4,86.47,86.36,86.37,5483.0,86.005,86.0747,85.9652,85.9751,5483.0
2022-12-29 13:10:00,86.44,86.6,86.44,86.57,8973.0,86.0448,86.2041,86.0448,86.1742,8973.0
2022-12-29 13:15:00,86.59,86.74,86.56,86.62,12610.0,86.1941,86.3434,86.1642,86.224,12610.0
2022-12-29 13:20:00,86.62,86.72,86.6,86.67,14659.0,86.224,86.3235,86.2041,86.2737,14659.0
2022-12-29 13:25:00,86.67,86.68,86.32,86.32,9623.0,86.2737,86.2837,85.9253,85.9253,9623.0
2022-12-29 13:30:00,86.33,86.36,86.21,86.33,3300.0,85.9353,85.9652,85.8158,85.9353,3300.0
2022-12-29 13:35:00,86.33,86.49,86.3,86.48,8492.0,85.9353,86.0946,85.9054,86.0846,8492.0
2022-12-29 13:40:00,86.48,86.66,86.48,86.66,7475.0,86.0846,86.2638,86.0846,86.2638,7475.0
2022-12-29 13:45:00,86.68,86.76,86.63,86.76,10540.0,86.2837,86.3633,86.2339,86.3633,10540.0
2022-12-29 13:50:00,86.8,87.0,86.78,86.92,13244.0,86.4031,86.6022,86.3832,86.5226,13244.0
2022-12-29 13:55:00,86.94,87.06,86.84,87.05,24844.0,86.5425,86.662,86.443,86.652,24844.0
2022-12-29 14:00:00,87.06,87.22,87.05,87.19,8675.0,86.662,86.8212,86.652,86.7914,8675.0
2022-12-29 14:05:00,87.19,87.3,87.1,87.13,13729.0,86.7914,86.9009,86.7018,86.7316,13729.0
2022-12-29 14:10:00,87.17,87.19,87.08,87.11,5755.0,86.7715,86.7914,86.6819,86.7117,5755.0
2022-12-29 14:15:00,87.13,87.19,87.05,87.19,10301.0,86.7316,86.7914,86.652,86.7914,10301.0
2022-12-29 14:20:00,87.16,87.32,87.14,87.3,6795.0,86.7615,86.9208,86.7416,86.9009,6795.0
2022-12-29 14:25:00,87.29,87.3,87.2,87.21,3593.0,86.8909,86.9009,86.8013,86.8113,3593.0
2022-12-29 14:30:00,87.23,87.25,87.11,87.14,7540.0,86.8312,86.8511,86.7117,86.7416,7540.0
2022-12-29 14:35:00,87.13,87.22,87.13,87.14,8145.0,86.7316,86.8212,86.7316,86.7416,8145.0
2022-12-29 14:40:00,87.11,87.2,87.1,87.17,8072.0,86.7117,86.8013,86.7018,86.7715,8072.0
2022-12-29 14:45:00,87.15,87.15,86.9,87.03,8484.0,86.7515,86.7515,86.5027,86.6321,8484.0
2022-12-29 14:50:00,87.07,87.13,87.03,87.12,6217.0,86.6719,86.7316,86.6321,86.7217,6217.0
2022-12-29 14:55:00,87.12,87.14,87.05,87.09,6725.0,86.7217,86.7416,86.652,86.6918,6725.0
2022-12-29 15:00:00,87.08,87.24,87.07,87.18,9088.0,86.6819,86.8411,86.6719,86.7814,9088.0
2022-12-29 15:05:00,87.19,87.19,86.99,86.99,9489.0,86.7914,86.7914,86.5923,86.5923,9489.0
2022-12-29 15:10:00,86.99,86.99,86.75,86.78,12738.0,86.5923,86.5923,86.3534,86.3832,12738.0
2022-12-29 15:15:00,86.78,86.93,86.72,86.87,9478.0,86.3832,86.5326,86.3235,86.4728,9478.0
2022-12-29 15:20:00,86.88,86.92,86.73,86.76,13855.0,86.4828,86.5226,86.3335,86.3633,13855.0
2022-12-29 15:25:00,86.78,86.98,86.77,86.9,10450.0,86.3832,86.5823,86.3733,86.5027,10450.0
2022-12-29 15:30:00,86.91,87.14,86.91,87.13,15070.0,86.5126,86.7416,86.5126,86.7316,15070.0
2022-12-29 15:35:00,87.15,87.22,87.14,87.19,20910.0,86.7515,86.8212,86.7416,86.7914,20910.0
2022-12-29 15:40:00,87.19,87.23,87.06,87.1,44606.0,86.7914,86.8312,86.662,86.7018,44606.0
2022-12-29 15:45:00,87.09,87.22,87.07,87.2,14723.0,86.6918,86.8212,86.6719,86.8013,14723.0
2022-12-29 15:50:00,87.18,87.23,86.72,86.9,96470.0,86.7814,86.8312,86.3235,86.5027,96470.0
2022-12-29 15:55:00,86.9,87.23,86.86,87.1,120354.0,86.5027,86.8312,86.4629,86.7018,120354.0
2022-12-30 09:30:00,85.9,86.58,85.78,86.34,23827.0,85.5073,86.1842,85.3878,85.9452,23827.0
2022-12-30 09:35:00,86.26,86.54,86.21,86.39,5309.0,85.8656,86.1443,85.8158,85.995,5309.0
2022-12-30 09:40:00,86.33,86.54,86.25,86.42,4661.0,85.9353,86.1443,85.8557,86.0249,4661.0
2022-12-30 09:45:00,86.42,86.42,86.08,86.15,5810.0,86.0249,86.0249,85.6864,85.7561,5810.0
2022-12-30 09:50:00,86.31,86.53,86.25,86.44,6909.0,85.9154,86.1344,85.8557,86.0448,6909.0
2022-12-30 09:55:00,86.5,86.76,86.36,86.76,4347.0,86.1045,86.3633,85.9652,86.3633,4347.0
2022-12-30 10:00:00,86.75,86.79,86.52,86.7,4554.0,86.3534,86.3932,86.1244,86.3036,4554.0
2022-12-30 10:05:00,86.65,86.65,86.43,86.43,5674.0,86.2538,86.2538,86.0348,86.0348,5674.0
2022-12-30 10:10:00,86.48,86.77,86.48,86.77,2726.0,86.0846,86.3733,86.0846,86.3733,2726.0
2022-12-30 10:15:00,86.7,87.08,86.64,87.06,7224.0,86.3036,86.6819,86.2439,86.662,7224.0
2022-12-30 10:20:00,87.09,87.1,86.88,87.0,5402.0,86.6918,86.7018,86.4828,86.6022,5402.0
2022-12-30 10:25:00,87.04,87.04,86.8,86.89,5230.0,86.642,86.642,86.4031,86.4927,5230.0
2022-12-30 10:30:00,86.93,87.0,86.86,86.93,2900.0,86.5326,86.6022,86.4629,86.5326,2900.0
2022-12-30 10:35:00,86.91,87.03,86.88,86.98,3313.0,86.5126,86.6321,86.4828,86.5823,3313.0
2022-12-30 10:40:00,87.1,87.3,87.1,87.26,6574.0,86.7018,86.9009,86.7018,86.861,6574.0
2022-12-30 10:45:00,87.24,87.34,87.11,87.34,3535.0,86.8411,86.9407,86.7117,86.9407,3535.0
2022-12-30 10:50:00,87.34,87.34,87.11,87.14,6791.0,86.9407,86.9407,86.7117,86.7416,6791.0
2022-12-30 10:55:00,87.08,87.12,86.77,86.81,4228.0,86.6819,86.7217,86.3733,86.4131,4228.0
2022-12-30 11:00:00,86.78,86.91,86.74,86.9,4356.0,86.3832,86.5126,86.3434,86.5027,4356.0
2022-12-30 11:05:00,86.87,86.91,86.76,86.9,7444.0,86.4728,86.5126,86.3633,86.5027,7444.0
2022-12-30 11:10:00,86.87,86.91,86.77,86.81,4896.0,86.4728,86.5126,86.3733,86.4131,4896.0
2022-12-30 11:15:00,86.85,86.85,86.72,86.77,2841.0,86.4529,86.4529,86.3235,86.3733,2841.0
2022-12-30 11:20:00,86.8,86.86,86.75,86.78,5660.0,86.4031,86.4629,86.3534,86.3832,5660.0
2022-12-30 11:25:00,86.78,86.78,86.63,86.68,5425.0,86.3832,86.3832,86.2339,86.2837,5425.0
2022-12-30 11:30:00,86.63,86.79,86.55,86.79,4302.0,86.2339,86.3932,86.1543,86.3932,4302.0
2022-12-30 11:35:00,86.77,86.94,86.72,86.78,22895.0,86.3733,86.5425,86.3235,86.3832,22895.0
2022-12-30 11:40:00,86.8,86.83,86.66,86.66,4367.0,86.4031,86.433,86.2638,86.2638,4367.0
2022-12-30 11:45:00,86.67,86.85,86.67,86.84,3032.0,86.2737,86.4529,86.2737,86.443,3032.0
2022-12-30 11:50:00,86.84,87.0,86.79,87.0,2620.0,86.443,86.6022,86.3932,86.6022,2620.0
2022-12-30 11:55:00,87.03,87.13,87.0,87.07,5993.0,86.6321,86.7316,86.6022,86.6719,5993.0
2022-12-30 12:00:00,87.1,87.1,86.97,86.99,4356.0,86.7018,86.7018,86.5724,86.5923,4356.0
2022-12-30 12:05:00,86.94,86.94,86.81,86.82,3881.0,86.5425,86.5425,86.4131,86.4231,3881.0
2022-12-30 12:10:00,86.81,86.91,86.65,86.83,10225.0,86.4131,86.5126,86.2538,86.433,10225.0
2022-12-30 12:15:00,86.87,86.95,86.8,86.88,7558.0,86.4728,86.5525,86.4031,86.4828,7558.0
2022-12-30 12:20:00,86.89,87.04,86.83,87.04,3456.0,86.4927,86.642,86.433,86.642,3456.0
2022-12-30 12:25:00,87.05,87.05,86.81,86.94,4659.0,86.652,86.652,86.4131,86.5425,4659.0
2022-12-30 12:30:00,86.96,87.02,86.93,87.0,2458.0,86.5624,86.6221,86.5326,86.6022,2458.0
2022-12-30 12:35:00,87.07,87.2,87.07,87.1,1993.0,86.6719,86.8013,86.6719,86.7018,1993.0
2022-12-30 12:40:00,87.1,87.2,87.08,87.19,2352.0,86.7018,86.8013,86.6819,86.7914,2352.0
2022-12-30 12:45:00,87.19,87.22,87.14,87.14,3710.0,86.7914,86.8212,86.7416,86.7416,3710.0
2022-12-30 12:50:00,87.18,87.24,87.01,87.07,3183.0,86.7814,86.8411,86.6122,86.6719,3183.0
2022-12-30 12:55:00,87.04,87.22,87.01,87.22,6600.0,86.642,86.8212,86.6122,86.8212,6600.0
2022-12-30 13:00:00,87.27,87.31,87.12,87.14,7025.0,86.871,86.9108,86.7217,86.7416,7025.0
2022-12-30 13:05:00,87.12,87.13,87.03,87.13,2583.0,86.7217,86.7316,86.6321,86.7316,2583.0
2022-12-30 13:10:00,87.12,87.12,86.98,86.99,4706.0,86.7217,86.7217,86.5823,86.5923,4706.0
2022-12-30 13:15:00,86.99,87.0,86.8,86.8,5008.0,86.5923,86.6022,86.4031,86.4031,5008.0
2022-12-30 13:20:00,86.8,86.81,86.54,86.63,10388.0,86.4031,86.4131,86.1443,86.2339,10388.0
2022-12-30 13:25:00,86.63,86.72,86.47,86.72,10036.0,86.2339,86.3235,86.0747,86.3235,10036.0
2022-12-30 13:30:00,86.73,86.89,86.73,86.89,3693.0,86.3335,86.4927,86.3335,86.4927,3693.0
2022-12-30 13:35:00,86.93,86.93,86.79,86.9,8066.0,86.5326,86.5326,86.3932,86.5027,8066.0
2022-12-30 13:40:00,86.86,86.92,86.81,86.87,6218.0,86.4629,86.5226,86.4131,86.4728,6218.0
2022-12-30 13:45:00,86.86,86.87,86.77,86.87,9261.0,86.4629,86.4728,86.3733,86.4728,9261.0
2022-12-30 13:50:00,86.85,86.91,86.83,86.91,2856.0,86.4529,86.5126,86.433,86.5126,2856.0
2022-12-30 13:55:00,86.86,86.86,86.76,86.8,4939.0,86.4629,86.4629,86.3633,86.4031,4939.0
2022-12-30 14:00:00,86.85,86.89,86.7,86.7,6828.0,86.4529,86.4927,86.3036,86.3036,6828.0
2022-12-30 14:05:00,86.68,86.69,86.62,86.62,5582.0,86.2837,86.2936,86.224,86.224,5582.0
2022-12-30 14:10:00,86.62,86.71,86.52,86.67,28636.0,86.224,86.3136,86.1244,86.2737,28636.0
2022-12-30 14:15:00,86.66,86.68,86.58,86.62,5477.0,86.2638,86.2837,86.1842,86.224,5477.0
2022-12-30 14:20:00,86.63,86.78,86.6,86.75,2598.0,86.2339,86.3832,86.2041,86.3534,2598.0
2022-12-30 14:25:00,86.77,86.9,86.73,86.85,5498.0,86.3733,86.5027,86.3335,86.4529,5498.0
2022-12-30 14:30:00,86.89,86.93,86.88,86.92,3728.0,86.4927,86.5326,86.4828,86.5226,3728.0
2022-12-30 14:35:00,86.92,86.94,86.87,86.89,3462.0,86.5226,86.5425,86.4728,86.4927,3462.0
2022-12-30 14:40:00,86.89,86.91,86.72,86.77,3300.0,86.4927,86.5126,86.3235,86.3733,3300.0
2022-12-30 14:45:00,86.78,86.83,86.63,86.67,4257.0,86.3832,86.433,86.2339,86.2737,4257.0
2022-12-30 14:50:00,86.67,86.72,86.62,86.66,4481.0,86.2737,86.3235,86.224,86.2638,4481.0
2022-12-30 14:55:00,86.65,86.65,86.54,86.58,6531.0,86.2538,86.2538,86.1443,86.1842,6531.0
2022-12-30 15:00:00,86.58,86.78,86.57,86.75,4482.0,86.1842,86.3832,86.1742,86.3534,4482.0
2022-12-30 15:05:00,86.75,86.81,86.68,86.77,7789.0,86.3534,86.4131,86.2837,86.3733,7789.0
2022-12-30 15:10:00,86.77,87.0,86.77,86.94,6569.0,86.3733,86.6022,86.3733,86.5425,6569.0
2022-12-30 15:15:00,86.99,87.18,86.96,87.15,12655.0,86.5923,86.7814,86.5624,86.7515,12655.0
2022-12-30 15:20:00,87.15,87.25,87.11,87.21,6771.0,86.7515,86.8511,86.7117,86.8113,6771.0
2022-12-30 15:25:00,87.23,87.24,87.08,87.1,12095.0,86.8312,86.8411,86.6819,86.7018,12095.0
2022-12-30 15:30:00,87.09,87.23,87.04,87.13,11116.0,86.6918,86.8312,86.642,86.7316,11116.0
2022-12-30 15:35:00,87.13,87.15,86.98,87.09,14554.0,86.7316,86.7515,86.5823,86.6918,14554.0
2022-12-30 15:40:00,87.1,87.12,87.02,87.09,8447.0,86.7018,86.7217,86.6221,86.6918,8447.0
2022-12-30 15:45:00,87.11,87.3,87.11,87.28,15239.0,86.7117,86.9009,86.7117,86.881,15239.0
2022-12-30 15:50:00,87.3,87.36,87.06,87.35,83212.0,86.9009,86.9606,86.662,86.9506,83212.0
2022-12-30 15:55:00,87.39,87.74,87.34,87.59,117112.0,86.9904,87.3388,86.9407,87.1895,117112.0
2023-01-03 09:30:00,88.77,89.25,88.63,89.22,24883.0,88.3641,88.8419,88.2248,88.8121,24883.0
2023-01-03 09:35:00,89.0,89.39,89.0,89.12,6248.0,88.5931,88.9813,88.5931,88.7125,6248.0
2023-01-03 09:40:00,89.01,89.3,88.9,89.28,25093.0,88.603,88.8917,88.4935,88.8718,25093.0
2023-01-03 09:45:00,89.27,89.27,88.21,88.38,38165.0,88.8619,88.8619,87.8067,87.9759,38165.0
2023-01-03 09:50:00,88.36,88.52,87.73,87.93,15313.0,87.956,88.1153,87.3289,87.528,15313.0
2023-01-03 09:55:00,87.96,87.96,87.25,87.28,11225.0,87.5578,87.5578,86.8511,86.881,11225.0
2023-01-03 10:00:00,87.23,87.57,87.23,87.52,19257.0,86.8312,87.1696,86.8312,87.1199,19257.0
2023-01-03 10:05:00,87.52,87.58,87.13,87.21,8651.0,87.1199,87.1796,86.7316,86.8113,8651.0
2023-01-03 10:10:00,87.11,87.27,86.89,86.89,5710.0,86.7117,86.871,86.4927,86.4927,5710.0
2023-01-03 10:15:00,86.91,86.97,86.71,86.75,13350.0,86.5126,86.5724,86.3136,86.3534,13350.0
2023-01-03 10:20:00,86.65,87.13,86.65,87.06,4342.0,86.2538,86.7316,86.2538,86.662,4342.0
2023-01-03 10:25:00,87.01,87.3,87.0,87.3,7389.0,86.6122,86.9009,86.6022,86.9009,7389.0
2023-01-03 10:30:00,87.31,87.34,87.16,87.23,4331.0,86.9108,86.9407,86.7615,86.8312,4331.0
2023-01-03 10:35:00,87.26,87.3,87.04,87.27,9094.0,86.861,86.9009,86.642,86.871,9094.0
2023-01-03 10:40:00,87.28,87.39,87.24,87.34,4901.0,86.881,86.9904,86.8411,86.9407,4901.0
2023-01-03 10:45:00,87.41,87.51,87.33,87.4,11320.0,87.0104,87.1099,86.9307,87.0004,11320.0
2023-01-03 10:50:00,87.45,87.57,87.4,87.45,7708.0,87.0502,87.1696,87.0004,87.0502,7708.0
2023-01-03 10:55:00,87.37,87.92,87.37,87.92,37904.0,86.9705,87.518,86.9705,87.518,37904.0
2023-01-03 11:00:00,87.98,88.1,87.8,87.83,4717.0,87.5777,87.6972,87.3986,87.4284,4717.0
2023-01-03 11:05:00,87.88,88.02,87.78,87.78,17953.0,87.4782,87.6176,87.3787,87.3787,17953.0
2023-01-03 11:10:00,87.7,87.75,87.56,87.57,4510.0,87.299,87.3488,87.1597,87.1696,4510.0
2023-01-03 11:15:00,87.55,87.68,87.31,87.31,13271.0,87.1497,87.2791,86.9108,86.9108,13271.0
2023-01-03 11:20:00,87.3,87.49,87.15,87.49,4962.0,86.9009,87.09,86.7515,87.09,4962.0
2023-01-03 11:25:00,87.5,87.51,87.29,87.5,6486.0,87.0999,87.1099,86.8909,87.0999,6486.0
2023-01-03 11:30:00,87.49,87.54,87.28,87.54,2576.0,87.09,87.1398,86.881,87.1398,2576.0
2023-01-03 11:35:00,87.52,87.59,87.42,87.59,4162.0,87.1199,87.1895,87.0203,87.1895,4162.0
2023-01-03 11:40:00,87.59,87.79,87.55,87.72,13722.0,87.1895,87.3886,87.1497,87.3189,13722.0
2023-01-03 11:45:00,87.66,87.66,87.44,87.6,7746.0,87.2592,87.2592,87.0402,87.1995,7746.0
2023-01-03 11:50:00,87.57,87.64,87.41,87.45,7861.0,87.1696,87.2393,87.0104,87.0502,7861.0
2023-01-03 11:55:00,87.44,87.54,87.34,87.53,3832.0,87.0402,87.1398,86.9407,87.1298,3832.0
2023-01-03 12:00:00,87.56,87.56,87.44,87.44,2900.0,87.1597,87.1597,87.0402,87.0402,2900.0
2023-01-03 12:05:00,87.39,87.56,87.39,87.54,2632.0,86.9904,87.1597,86.9904,87.1398,2632.0
2023-01-03 12:10:00,87.51,87.51,87.38,87.39,2528.0,87.1099,87.1099,86.9805,86.9904,2528.0
2023-01-03 12:15:00,87.25,87.28,87.2,87.23,1511.0,86.8511,86.881,86.8013,86.8312,1511.0
2023-01-03 12:20:00,87.23,87.31,86.99,87.0,14761.0,86.8312,86.9108,86.5923,86.6022,14761.0
2023-01-03 12:25:00,86.97,87.12,86.88,86.88,6422.0,86.5724,86.7217,86.4828,86.4828,6422.0
2023-01-03 12:30:00,86.86,87.01,86.8,86.98,15555.0,86.4629,86.6122,86.4031,86.5823,15555.0
2023-01-03 12:35:00,87.0,87.0,86.67,86.68,8427.0,86.6022,86.6022,86.2737,86.2837,8427.0
2023-01-03 12:40:00,86.69,86.69,86.56,86.6,15323.0,86.2936,86.2936,86.1642,86.2041,15323.0
2023-01-03 12:45:00,86.55,86.56,86.31,86.41,6615.0,86.1543,86.1642,85.9154,86.0149,6615.0
2023-01-03 12:50:00,86.41,86.5,86.4,86.48,2491.0,86.0149,86.1045,86.005,86.0846,2491.0
2023-01-03 12:55:00,86.5,86.65,86.49,86.58,5532.0,86.1045,86.2538,86.0946,86.1842,5532.0
2023-01-03 13:00:00,86.59,86.77,86.55,86.7,4020.0,86.1941,86.3733,86.1543,86.3036,4020.0
2023-01-03 13:05:00,86.67,86.77,86.62,86.77,5263.0,86.2737,86.3733,86.224,86.3733,5263.0
2023-01-03 13:10:00,86.76,86.87,86.72,86.73,5919.0,86.3633,86.4728,86.3235,86.3335,5919.0
2023-01-03 13:15:00,86.71,86.77,86.66,86.68,4290.0,86.3136,86.3733,86.2638,86.2837,4290.0
2023-01-03 13:20:00,86.67,86.73,86.59,86.65,7484.0,86.2737,86.3335,86.1941,86.2538,7484.0
2023-01-03 13:25:00,86.72,87.15,86.7,87.09,13760.0,86.3235,86.7515,86.3036,86.6918,13760.0
2023-01-03 13:30:00,87.08,87.15,86.97,86.97,4566.0,86.6819,86.7515,86.5724,86.5724,4566.0
2023-01-03 13:35:00,86.99,87.08,86.93,86.94,2626.0,86.5923,86.6819,86.5326,86.5425,2626.0
2023-01-03 13:40:00,86.95,87.11,86.95,87.02,2400.0,86.5525,86.7117,86.5525,86.6221,2400.0
2023-01-03 13:45:00,87.05,87.05,86.9,86.95,3196.0,86.652,86.652,86.5027,86.5525,3196.0
2023-01-03 13:50:00,86.94,87.27,86.94,87.23,6760.0,86.5425,86.871,86.5425,86.8312,6760.0
2023-01-03 13:55:00,87.21,87.26,87.19,87.23,3224.0,86.8113,86.861,86.7914,86.8312,3224.0
2023-01-03 14:00:00,87.24,87.35,87.1,87.17,6081.0,86.8411,86.9506,86.7018,86.7715,6081.0
2023-01-03 14:05:00,87.17,87.17,87.03,87.11,2700.0,86.7715,86.7715,86.6321,86.7117,2700.0
2023-01-03 14:10:00,87.11,87.23,87.0,87.01,4603.0,86.7117,86.8312,86.6022,86.6122,4603.0
2023-01-03 14:15:00,87.08,87.18,87.0,87.0,6304.0,86.6819,86.7814,86.6022,86.6022,6304.0
2023-01-03 14:20:00,87.01,87.11,86.95,87.02,3700.0,86.6122,86.7117,86.5525,86.6221,3700.0
2023-01-03 14:25:00,87.01,87.16,86.93,87.11,5764.0,86.6122,86.7615,86.5326,86.7117,5764.0
2023-01-03 14:30:00,87.14,87.14,86.89,86.95,4528.0,86.7416,86.7416,86.4927,86.5525,4528.0
2023-01-03 14:35:00,86.95,86.96,86.91,86.91,6736.0,86.5525,86.5624,86.5126,86.5126,6736.0
2023-01-03 14:40:00,86.94,87.14,86.85,87.13,14061.0,86.5425,86.7416,86.4529,86.7316,14061.0
2023-01-03 14:45:00,87.16,87.64,87.16,87.6,7228.0,86.7615,87.2393,86.7615,87.1995,7228.0
2023-01-03 14:50:00,87.62,87.63,87.36,87.49,7792.0,87.2194,87.2294,86.9606,87.09,7792.0
2023-01-03 14:55:00,87.51,87.6,87.43,87.47,4677.0,87.1099,87.1995,87.0303,87.0701,4677.0
2023-01-03 15:00:00,87.47,87.64,87.44,87.46,6535.0,87.0701,87.2393,87.0402,87.0601,6535.0
2023-01-03 15:05:00,87.48,87.58,87.47,87.58,6700.0,87.08,87.1796,87.0701,87.1796,6700.0
2023-01-03 15:10:00,87.63,87.86,87.63,87.86,6415.0,87.2294,87.4583,87.2294,87.4583,6415.0
2023-01-03 15:15:00,87.87,87.99,87.79,87.8,9895.0,87.4683,87.5877,87.3886,87.3986,9895.0
2023-01-03 15:20:00,87.8,87.8,87.55,87.6,8158.0,87.3986,87.3986,87.1497,87.1995,8158.0
2023-01-03 15:25:00,87.6,87.8,87.59,87.78,10686.0,87.1995,87.3986,87.1895,87.3787,10686.0
2023-01-03 15:30:00,87.81,87.95,87.77,87.9,8439.0,87.4085,87.5479,87.3687,87.4981,8439.0
2023-01-03 15:35:00,87.86,87.97,87.77,87.77,12202.0,87.4583,87.5678,87.3687,87.3687,12202.0
2023-01-03 15:40:00,87.78,87.87,87.74,87.75,28636.0,87.3787,87.4683,87.3388,87.3488,28636.0
2023-01-03 15:45:00,87.75,87.87,87.67,87.83,14479.0,87.3488,87.4683,87.2692,87.4284,14479.0
2023-01-03 15:50:00,87.83,87.97,87.75,87.93,36997.0,87.4284,87.5678,87.3488,87.528,36997.0
2023-01-03 15:55:00,87.92,87.92,87.65,87.66,73508.0,87.518,87.518,87.2493,87.2592,73508.0
2023-01-04 09:30:00,88.6,89.21,88.6,88.99,17951.0,88.1949,88.8021,88.1949,88.5831,17951.0
2023-01-04 09:35:00,89.19,89.49,89.04,89.35,14146.0,88.7822,89.0808,88.6329,88.9415,14146.0
2023-01-04 09:40:00,89.49,89.9,89.42,89.55,15580.0,89.0808,89.489,89.0112,89.1406,15580.0
2023-01-04 09:45:00,89.66,89.81,89.41,89.81,11344.0,89.2501,89.3994,89.0012,89.3994,11344.0
2023-01-04 09:50:00,89.8,90.0,89.76,89.92,23456.0,89.3894,89.5885,89.3496,89.5089,23456.0
2023-01-04 09:55:00,89.96,90.0,89.72,89.75,15386.0,89.5487,89.5885,89.3098,89.3397,15386.0
2023-01-04 10:00:00,89.72,90.24,89.3,89.6,27506.0,89.3098,89.8274,88.8917,89.1903,27506.0
2023-01-04 10:05:00,89.56,89.68,89.15,89.34,11688.0,89.1505,89.27,88.7424,88.9315,11688.0
2023-01-04 10:10:00,89.27,89.45,89.12,89.43,24201.0,88.8619,89.041,88.7125,89.0211,24201.0
2023-01-04 10:15:00,89.39,89.66,89.38,89.6,9200.0,88.9813,89.2501,88.9713,89.1903,9200.0
2023-01-04 10:20:00,89.59,89.79,89.56,89.79,11433.0,89.1804,89.3795,89.1505,89.3795,11433.0
2023-01-04 10:25:00,89.81,89.92,89.57,89.77,10817.0,89.3994,89.5089,89.1605,89.3596,10817.0
2023-01-04 10:30:00,89.78,89.8,89.41,89.67,6984.0,89.3695,89.3894,89.0012,89.26,6984.0
2023-01-04 10:35:00,89.73,89.98,89.73,89.82,6684.0,89.3197,89.5686,89.3197,89.4093,6684.0
2023-01-04 10:40:00,89.75,90.0,89.71,90.0,6229.0,89.3397,89.5885,89.2998,89.5885,6229.0
2023-01-04 10:45:00,90.0,90.29,89.98,90.14,25745.0,89.5885,89.8772,89.5686,89.7279,25745.0
2023-01-04 10:50:00,90.15,90.17,89.81,89.82,57602.0,89.7378,89.7577,89.3994,89.4093,57602.0
2023-01-04 10:55:00,89.81,90.03,89.77,90.0,15751.0,89.3994,89.6184,89.3596,89.5885,15751.0
2023-01-04 11:00:00,90.0,90.07,89.87,89.87,25033.0,89.5885,89.6582,89.4591,89.4591,25033.0
2023-01-04 11:05:00,89.83,89.96,89.82,89.86,4178.0,89.4193,89.5487,89.4093,89.4492,4178.0
2023-01-04 11:10:00,89.86,90.21,89.85,90.17,34974.0,89.4492,89.7976,89.4392,89.7577,34974.0
2023-01-04 11:15:00,90.17,90.24,89.9,89.98,8677.0,89.7577,89.8274,89.489,89.5686,8677.0
2023-01-04 11:20:00,89.99,89.99,89.83,89.87,4012.0,89.5786,89.5786,89.4193,89.4591,4012.0
2023-01-04 11:25:00,89.89,90.03,89.85,90.01,3446.0,89.479,89.6184,89.4392,89.5985,3446.0
2023-01-04 11:30:00,90.01,90.48,90.0,90.43,11474.0,89.5985,90.0663,89.5885,90.0165,11474.0
2023-01-04 11:35:00,90.42,90.7,90.42,90.63,14784.0,90.0066,90.2853,90.0066,90.2156,14784.0
2023-01-04 11:40:00,90.64,90.67,90.57,90.59,20573.0,90.2256,90.2555,90.1559,90.1758,20573.0
2023-01-04 11:45:00,90.59,90.59,90.33,90.33,6614.0,90.1758,90.1758,89.917,89.917,6614.0
2023-01-04 11:50:00,90.36,90.59,90.36,90.58,6646.0,89.9469,90.1758,89.9469,90.1659,6646.0
2023-01-04 11:55:00,90.61,90.64,90.46,90.48,4783.0,90.1957,90.2256,90.0464,90.0663,4783.0
2023-01-04 12:00:00,90.52,90.6,90.46,90.51,3998.0,90.1061,90.1858,90.0464,90.0962,3998.0
2023-01-04 12:05:00,90.52,90.53,90.42,90.44,3575.0,90.1061,90.1161,90.0066,90.0265,3575.0
2023-01-04 12:10:00,90.44,90.44,90.23,90.24,4100.0,90.0265,90.0265,89.8175,89.8274,4100.0
2023-01-04 12:15:00,90.24,90.36,90.24,90.27,6950.0,89.8274,89.9469,89.8274,89.8573,6950.0
2023-01-04 12:20:00,90.29,90.48,90.25,90.45,3722.0,89.8772,90.0663,89.8374,90.0365,3722.0
2023-01-04 12:25:00,90.48,90.48,90.26,90.3,4028.0,90.0663,90.0663,89.8473,89.8871,4028.0
2023-01-04 12:30:00,90.32,90.55,90.32,90.55,4987.0,89.9071,90.136,89.9071,90.136,4987.0
2023-01-04 12:35:00,90.52,90.68,90.52,90.67,3622.0,90.1061,90.2654,90.1061,90.2555,3622.0
2023-01-04 12:40:00,90.68,90.86,90.65,90.84,9911.0,90.2654,90.4446,90.2355,90.4247,9911.0
2023-01-04 12:45:00,90.84,91.01,90.81,90.82,11748.0,90.4247,90.5939,90.3948,90.4048,11748.0
2023-01-04 12:50:00,90.87,90.87,90.67,90.69,3484.0,90.4545,90.4545,90.2555,90.2754,3484.0
2023-01-04 12:55:00,90.66,90.66,90.4,90.4,4681.0,90.2455,90.2455,89.9867,89.9867,4681.0
2023-01-04 13:00:00,90.4,90.57,90.25,90.49,20470.0,89.9867,90.1559,89.8374,90.0763,20470.0
2023-01-04 13:05:00,90.45,90.57,90.45,90.55,4645.0,90.0365,90.1559,90.0365,90.136,4645.0
2023-01-04 13:10:00,90.56,90.72,90.55,90.72,5196.0,90.146,90.3052,90.136,90.3052,5196.0
2023-01-04 13:15:00,90.72,90.85,90.72,90.8,3100.0,90.3052,90.4346,90.3052,90.3849,3100.0
2023-01-04 13:20:00,90.8,90.86,90.73,90.84,3421.0,90.3849,90.4446,90.3152,90.4247,3421.0
2023-01-04 13:25:00,90.86,90.86,90.74,90.74,8934.0,90.4446,90.4446,90.3251,90.3251,8934.0
2023-01-04 13:30:00,90.75,90.96,90.75,90.96,7926.0,90.3351,90.5441,90.3351,90.5441,7926.0
2023-01-04 13:35:00,90.95,91.09,90.93,91.08,5771.0,90.5342,90.6735,90.5143,90.6636,5771.0
2023-01-04 13:40:00,91.09,91.16,91.08,91.15,5316.0,90.6735,90.7432,90.6636,90.7333,5316.0
2023-01-04 13:45:00,91.15,91.27,91.14,91.25,9184.0,90.7333,90.8527,90.7233,90.8328,9184.0
2023-01-04 13:50:00,91.24,91.43,91.21,91.43,19379.0,90.8228,91.012,90.793,91.012,19379.0
2023-01-04 13:55:00,91.42,91.46,91.14,91.14,15800.0,91.002,91.0418,90.7233,90.7233,15800.0
2023-01-04 14:00:00,91.16,91.5,90.44,90.92,19431.0,90.7432,91.0817,90.0265,90.5043,19431.0
2023-01-04 14:05:00,91.04,91.32,90.74,90.74,26897.0,90.6238,90.9025,90.3251,90.3251,26897.0
2023-01-04 14:10:00,90.83,91.19,90.75,91.19,5796.0,90.4147,90.7731,90.3351,90.7731,5796.0
2023-01-04 14:15:00,91.14,91.49,91.13,91.43,5991.0,90.7233,91.0717,90.7133,91.012,5991.0
2023-01-04 14:20:00,91.44,91.44,90.84,90.94,11577.0,91.0219,91.0219,90.4247,90.5242,11577.0
2023-01-04 14:25:00,90.93,90.93,90.48,90.5,9358.0,90.5143,90.5143,90.0663,90.0862,9358.0
2023-01-04 14:30:00,90.43,90.71,90.43,90.69,6673.0,90.0165,90.2953,90.0165,90.2754,6673.0
2023-01-04 14:35:00,90.73,90.78,90.59,90.75,3600.0,90.3152,90.3649,90.1758,90.3351,3600.0
2023-01-04 14:40:00,90.73,90.97,90.65,90.81,4873.0,90.3152,90.5541,90.2355,90.3948,4873.0
2023-01-04 14:45:00,90.79,90.99,90.76,90.82,8208.0,90.3749,90.574,90.345,90.4048,8208.0
2023-01-04 14:50:00,90.77,90.87,90.67,90.8,4045.0,90.355,90.4545,90.2555,90.3849,4045.0
2023-01-04 14:55:00,90.93,91.23,90.9,91.23,6455.0,90.5143,90.8129,90.4844,90.8129,6455.0
2023-01-04 15:00:00,91.25,91.46,91.21,91.46,29983.0,90.8328,91.0418,90.793,91.0418,29983.0
2023-01-04 15:05:00,91.43,91.48,91.22,91.3,14662.0,91.012,91.0617,90.8029,90.8826,14662.0
2023-01-04 15:10:00,91.38,91.42,91.26,91.42,10555.0,90.9622,91.002,90.8428,91.002,10555.0
2023-01-04 15:15:00,91.42,91.51,91.38,91.43,13180.0,91.002,91.0916,90.9622,91.012,13180.0
2023-01-04 15:20:00,91.47,91.53,90.98,91.03,53206.0,91.0518,91.1115,90.564,90.6138,53206.0
2023-01-04 15:25:00,91.04,91.37,91.04,91.13,8354.0,90.6238,90.9523,90.6238,90.7133,8354.0
2023-01-04 15:30:00,91.06,91.1,90.84,90.84,13942.0,90.6437,90.6835,90.4247,90.4247,13942.0
2023-01-04 15:35:00,90.8,90.82,90.5,90.81,15462.0,90.3849,90.4048,90.0862,90.3948,15462.0
2023-01-04 15:40:00,90.78,90.78,90.63,90.67,7542.0,90.3649,90.3649,90.2156,90.2555,7542.0
2023-01-04 15:45:00,90.63,90.84,90.6,90.7,37277.0,90.2156,90.4247,90.1858,90.2853,37277.0
2023-01-04 15:50:00,90.69,90.88,90.65,90.88,49553.0,90.2754,90.4645,90.2355,90.4645,49553.0
2023-01-04 15:55:00,90.89,91.02,90.86,91.0,95471.0,90.4744,90.6039,90.4446,90.5839,95471.0
2023-01-05 09:30:00,90.14,90.69,90.0,90.25,34570.0,89.7279,90.2754,89.5885,89.8374,34570.0
2023-01-05 09:35:00,90.39,90.84,90.02,90.72,52524.0,89.9767,90.4247,89.6084,90.3052,52524.0
2023-01-05 09:40:00,90.55,90.78,90.06,90.78,7883.0,90.136,90.3649,89.6482,90.3649,7883.0
2023-01-05 09:45:00,90.6,90.97,90.46,90.94,5094.0,90.1858,90.5541,90.0464,90.5242,5094.0
2023-01-05 09:50:00,90.92,91.09,90.73,90.99,48964.0,90.5043,90.6735,90.3152,90.574,48964.0
2023-01-05 09:55:00,91.03,91.7,90.94,91.4,64192.0,90.6138,91.2807,90.5242,90.9821,64192.0
2023-01-05 10:00:00,91.4,91.66,91.19,91.59,9642.0,90.9821,91.2409,90.7731,91.1712,9642.0
2023-01-05 10:05:00,91.5,91.79,91.38,91.66,36646.0,91.0817,91.3703,90.9622,91.2409,36646.0
2023-01-05 10:10:00,91.5,91.8,91.38,91.62,30737.0,91.0817,91.3803,90.9622,91.2011,30737.0
2023-01-05 10:15:00,91.53,91.63,91.38,91.39,10493.0,91.1115,91.2111,90.9622,90.9722,10493.0
2023-01-05 10:20:00,91.33,91.48,91.05,91.19,11706.0,90.9124,91.0617,90.6337,90.7731,11706.0
2023-01-05 10:25:00,91.2,91.31,91.06,91.23,6942.0,90.783,90.8925,90.6437,90.8129,6942.0
2023-01-05 10:30:00,91.15,91.24,91.08,91.16,4130.0,90.7333,90.8228,90.6636,90.7432,4130.0
2023-01-05 10:35:00,91.16,91.21,90.98,91.15,6236.0,90.7432,90.793,90.564,90.7333,6236.0
2023-01-05 10:40:00,91.15,91.52,91.13,91.29,25166.0,90.7333,91.1016,90.7133,90.8726,25166.0
2023-01-05 10:45:00,91.25,91.37,90.99,91.01,33790.0,90.8328,90.9523,90.574,90.5939,33790.0
2023-01-05 10:50:00,91.04,91.21,90.97,91.05,18133.0,90.6238,90.793,90.5541,90.6337,18133.0
2023-01-05 10:55:00,91.17,91.27,91.0,91.21,19981.0,90.7532,90.8527,90.5839,90.793,19981.0
2023-01-05 11:00:00,91.23,91.38,91.14,91.19,29074.0,90.8129,90.9622,90.7233,90.7731,29074.0
2023-01-05 11:05:00,91.25,91.44,91.24,91.34,11521.0,90.8328,91.0219,90.8228,90.9224,11521.0
2023-01-05 11:10:00,91.39,91.53,91.29,91.36,18273.0,90.9722,91.1115,90.8726,90.9423,18273.0
2023-01-05 11:15:00,91.4,91.63,91.38,91.61,7370.0,90.9821,91.2111,90.9622,91.1912,7370.0
2023-01-05 11:20:00,91.56,91.58,91.31,91.36,14376.0,91.1414,91.1613,90.8925,90.9423,14376.0
2023-01-05 11:25:00,91.43,91.63,91.37,91.55,9935.0,91.012,91.2111,90.9523,91.1314,9935.0
2023-01-05 11:30:00,91.56,91.78,91.54,91.57,47557.0,91.1414,91.3604,91.1215,91.1513,47557.0
2023-01-05 11:35:00,91.57,91.72,91.54,91.69,5502.0,91.1513,91.3007,91.1215,91.2708,5502.0
2023-01-05 11:40:00,91.67,91.91,91.64,91.91,6657.0,91.2509,91.4898,91.221,91.4898,6657.0
2023-01-05 11:45:00,91.92,92.02,91.79,91.9,49469.0,91.4997,91.5993,91.3703,91.4798,49469.0
2023-01-05 11:50:00,91.93,92.01,91.77,91.94,10611.0,91.5097,91.5893,91.3504,91.5196,10611.0
2023-01-05 11:55:00,91.92,92.0,91.56,91.66,32024.0,91.4997,91.5794,91.1414,91.2409,32024.0
2023-01-05 12:00:00,91.68,91.93,91.68,91.91,7562.0,91.2608,91.5097,91.2608,91.4898,7562.0
2023-01-05 12:05:00,91.89,92.13,91.82,92.09,15307.0,91.4699,91.7088,91.4002,91.669,15307.0
2023-01-05 12:10:00,92.09,92.09,91.89,91.97,7066.0,91.669,91.669,91.4699,91.5495,7066.0
2023-01-05 12:15:00,91.97,92.02,91.64,91.8,29639.0,91.5495,91.5993,91.221,91.3803,29639.0
2023-01-05 12:20:00,91.77,91.79,91.63,91.71,10260.0,91.3504,91.3703,91.2111,91.2907,10260.0
2023-01-05 12:25:00,91.71,91.77,91.64,91.7,4242.0,91.2907,91.3504,91.221,91.2807,4242.0
2023-01-05 12:30:00,91.67,91.79,91.67,91.71,8710.0,91.2509,91.3703,91.2509,91.2907,8710.0
2023-01-05 12:35:00,91.68,91.75,91.44,91.46,3638.0,91.2608,91.3305,91.0219,91.0418,3638.0
2023-01-05 12:40:00,91.47,91.54,91.39,91.42,4100.0,91.0518,91.1215,90.9722,91.002,4100.0
2023-01-05 12:45:00,91.4,91.46,91.36,91.45,7166.0,90.9821,91.0418,90.9423,91.0319,7166.0
2023-01-05 12:50:00,91.42,91.44,91.36,91.44,6700.0,91.002,91.0219,90.9423,91.0219,6700.0
2023-01-05 12:55:00,91.44,91.52,91.37,91.37,5222.0,91.0219,91.1016,90.9523,90.9523,5222.0
2023-01-05 13:00:00,91.39,91.48,91.34,91.48,3710.0,90.9722,91.0617,90.9224,91.0617,3710.0
2023-01-05 13:05:00,91.51,91.59,91.48,91.57,14377.0,91.0916,91.1712,91.0617,91.1513,14377.0
2023-01-05 13:10:00,91.64,91.88,91.64,91.82,6571.0,91.221,91.4599,91.221,91.4002,6571.0
2023-01-05 13:15:00,91.84,91.95,91.84,91.95,7990.0,91.4201,91.5296,91.4201,91.5296,7990.0
2023-01-05 13:20:00,91.99,92.34,91.97,92.25,79875.0,91.5694,91.9178,91.5495,91.8282,79875.0
2023-01-05 13:25:00,92.25,92.43,92.11,92.12,73125.0,91.8282,92.0074,91.6889,91.6988,73125.0
2023-01-05 13:30:00,92.15,92.54,92.06,92.52,13751.0,91.7287,92.1169,91.6391,92.097,13751.0
2023-01-05 13:35:00,92.47,92.5,92.08,92.37,57635.0,92.0472,92.0771,91.659,91.9477,57635.0
2023-01-05 13:40:00,92.42,92.56,92.42,92.5,8428.0,91.9974,92.1368,91.9974,92.0771,8428.0
2023-01-05 13:45:00,92.51,92.61,92.29,92.59,22077.0,92.087,92.1866,91.868,92.1667,22077.0
2023-01-05 13:50:00,92.55,92.78,92.53,92.75,4264.0,92.1269,92.3558,92.1069,92.3259,4264.0
2023-01-05 13:55:00,92.72,92.78,92.47,92.47,5105.0,92.2961,92.3558,92.0472,92.0472,5105.0
2023-01-05 14:00:00,92.45,92.63,92.42,92.56,4584.0,92.0273,92.2065,91.9974,92.1368,4584.0
2023-01-05 14:05:00,92.58,92.72,92.53,92.72,5050.0,92.1567,92.2961,92.1069,92.2961,5050.0
2023-01-05 14:10:00,92.73,92.75,92.48,92.5,8949.0,92.306,92.3259,92.0572,92.0771,8949.0
2023-01-05 14:15:00,92.5,92.69,92.5,92.69,3977.0,92.0771,92.2662,92.0771,92.2662,3977.0
2023-01-05 14:20:00,92.67,92.88,92.65,92.81,9534.0,92.2463,92.4553,92.2264,92.3857,9534.0
2023-01-05 14:25:00,92.84,92.91,92.76,92.79,13336.0,92.4155,92.4852,92.3359,92.3658,13336.0
2023-01-05 14:30:00,92.8,92.87,92.77,92.86,12188.0,92.3757,92.4454,92.3458,92.4354,12188.0
2023-01-05 14:35:00,92.86,93.22,92.84,93.15,19175.0,92.4354,92.7938,92.4155,92.7241,19175.0
2023-01-05 14:40:00,93.17,93.22,93.14,93.18,10677.0,92.744,92.7938,92.7142,92.754,10677.0
2023-01-05 14:45:00,93.19,93.52,93.18,93.52,13421.0,92.7639,93.0924,92.754,93.0924,13421.0
2023-01-05 14:50:00,93.49,93.55,93.42,93.54,9898.0,93.0626,93.1223,92.9929,93.1123,9898.0
2023-01-05 14:55:00,93.54,93.62,93.42,93.43,26366.0,93.1123,93.192,92.9929,93.0028,26366.0
2023-01-05 15:00:00,93.43,93.49,93.23,93.25,28637.0,93.0028,93.0626,92.8037,92.8237,28637.0
2023-01-05 15:05:00,93.23,93.56,93.23,93.55,18862.0,92.8037,93.1322,92.8037,93.1223,18862.0
2023-01-05 15:10:00,93.55,93.71,93.5,93.69,26592.0,93.1223,93.2816,93.0725,93.2616,26592.0
2023-01-05 15:15:00,93.69,93.74,93.51,93.57,25638.0,93.2616,93.3114,93.0825,93.1422,25638.0
2023-01-05 15:20:00,93.56,93.59,93.33,93.33,16870.0,93.1322,93.1621,92.9033,92.9033,16870.0
2023-01-05 15:25:00,93.31,93.4,93.22,93.26,36791.0,92.8834,92.973,92.7938,92.8336,36791.0
2023-01-05 15:30:00,93.24,93.24,93.12,93.14,23321.0,92.8137,92.8137,92.6942,92.7142,23321.0
2023-01-05 15:35:00,93.14,93.35,93.14,93.27,17281.0,92.7142,92.9232,92.7142,92.8436,17281.0
2023-01-05 15:40:00,93.28,93.51,93.22,93.51,25037.0,92.8535,93.0825,92.7938,93.0825,25037.0
2023-01-05 15:45:00,93.53,93.55,93.37,93.43,78343.0,93.1024,93.1223,92.9431,93.0028,78343.0
2023-01-05 15:50:00,93.37,93.42,93.07,93.08,64177.0,92.9431,92.9929,92.6445,92.6544,64177.0
2023-01-05 15:55:00,93.07,93.19,92.93,93.0,183388.0,92.6445,92.7639,92.5051,92.5748,183388.0
2023-01-06 09:30:00,94.39,94.59,93.86,94.41,28782.0,93.9584,94.1575,93.4309,93.9784,28782.0
2023-01-06 09:35:00,94.48,94.52,93.9,93.91,24758.0,94.048,94.0878,93.4707,93.4806,24758.0
2023-01-06 09:40:00,93.73,93.92,93.45,93.46,8656.0,93.3015,93.4906,93.0227,93.0327,8656.0
2023-01-06 09:45:00,93.32,93.44,93.15,93.29,12489.0,92.8933,93.0128,92.7241,92.8635,12489.0
2023-01-06 09:50:00,93.39,93.85,93.37,93.79,9041.0,92.963,93.4209,92.9431,93.3612,9041.0
2023-01-06 09:55:00,93.86,94.0,93.61,93.61,5974.0,93.4309,93.5702,93.182,93.182,5974.0
2023-01-06 10:00:00,93.75,94.27,93.7,93.8,68499.0,93.3214,93.839,93.2716,93.3711,68499.0
2023-01-06 10:05:00,93.76,94.17,93.76,94.0,7021.0,93.3313,93.7394,93.3313,93.5702,7021.0
2023-01-06 10:10:00,93.97,94.08,93.84,93.95,8995.0,93.5404,93.6499,93.411,93.5205,8995.0
2023-01-06 10:15:00,94.01,94.46,94.01,94.46,6000.0,93.5802,94.0281,93.5802,94.0281,6000.0
2023-01-06 10:20:00,94.46,94.54,93.95,94.12,15250.0,94.0281,94.1078,93.5205,93.6897,15250.0
2023-01-06 10:25:00,94.04,94.04,93.83,93.97,5644.0,93.61,93.61,93.401,93.5404,5644.0
2023-01-06 10:30:00,94.06,94.24,94.0,94.22,8614.0,93.63,93.8091,93.5702,93.7892,8614.0
2023-01-06 10:35:00,94.23,94.38,94.16,94.37,14314.0,93.7992,93.9485,93.7295,93.9385,14314.0
2023-01-06 10:40:00,94.44,94.48,94.21,94.24,12656.0,94.0082,94.048,93.7793,93.8091,12656.0
2023-01-06 10:45:00,94.24,94.42,94.18,94.4,7892.0,93.8091,93.9883,93.7494,93.9684,7892.0
2023-01-06 10:50:00,94.43,94.52,94.27,94.45,22544.0,93.9983,94.0878,93.839,94.0182,22544.0
2023-01-06 10:55:00,94.45,94.64,94.32,94.51,23139.0,94.0182,94.2073,93.8888,94.0779,23139.0
2023-01-06 11:00:00,94.54,94.59,94.41,94.43,7626.0,94.1078,94.1575,93.9784,93.9983,7626.0
2023-01-06 11:05:00,94.44,94.49,94.16,94.36,20204.0,94.0082,94.058,93.7295,93.9286,20204.0
2023-01-06 11:10:00,94.36,94.36,93.98,94.01,24317.0,93.9286,93.9286,93.5503,93.5802,24317.0
2023-01-06 11:15:00,94.01,94.12,93.78,93.93,11332.0,93.5802,93.6897,93.3512,93.5005,11332.0
2023-01-06 11:20:00,93.88,94.08,93.84,94.04,9968.0,93.4508,93.6499,93.411,93.61,9968.0
2023-01-06 11:25:00,94.05,94.05,93.73,93.8,11265.0,93.62,93.62,93.3015,93.3711,11265.0
2023-01-06 11:30:00,93.83,94.0,93.81,94.0,2400.0,93.401,93.5702,93.3811,93.5702,2400.0
2023-01-06 11:35:00,94.01,94.08,93.89,93.9,7641.0,93.5802,93.6499,93.4607,93.4707,7641.0
2023-01-06 11:40:00,93.89,93.91,93.61,93.64,8484.0,93.4607,93.4806,93.182,93.2119,8484.0
2023-01-06 11:45:00,93.65,93.73,93.54,93.69,8664.0,93.2218,93.3015,93.1123,93.2616,8664.0
2023-01-06 11:50:00,93.7,94.07,93.68,94.03,10284.0,93.2716,93.6399,93.2517,93.6001,10284.0
2023-01-06 11:55:00,94.01,94.02,93.76,93.78,7948.0,93.5802,93.5901,93.3313,93.3512,7948.0
2023-01-06 12:00:00,93.78,93.84,93.7,93.8,11350.0,93.3512,93.411,93.2716,93.3711,11350.0
2023-01-06 12:05:00,93.86,93.86,93.72,93.79,3938.0,93.4309,93.4309,93.2915,93.3612,3938.0
2023-01-06 12:10:00,93.75,93.82,93.74,93.82,5372.0,93.3214,93.391,93.3114,93.391,5372.0
2023-01-06 12:15:00,93.82,93.89,93.8,93.85,5195.0,93.391,93.4607,93.3711,93.4209,5195.0
2023-01-06 12:20:00,93.85,93.87,93.7,93.73,7333.0,93.4209,93.4408,93.2716,93.3015,7333.0
2023-01-06 12:25:00,93.71,93.83,93.69,93.73,5511.0,93.2816,93.401,93.2616,93.3015,5511.0
2023-01-06 12:30:00,93.74,93.76,93.61,93.65,3508.0,93.3114,93.3313,93.182,93.2218,3508.0
2023-01-06 12:35:00,93.67,93.67,93.52,93.55,8890.0,93.2417,93.2417,93.0924,93.1223,8890.0
2023-01-06 12:40:00,93.54,93.54,93.43,93.47,5707.0,93.1123,93.1123,93.0028,93.0426,5707.0
2023-01-06 12:45:00,93.5,93.71,93.5,93.7,6758.0,93.0725,93.2816,93.0725,93.2716,6758.0
2023-01-06 12:50:00,93.7,93.72,93.52,93.53,4011.0,93.2716,93.2915,93.0924,93.1024,4011.0
2023-01-06 12:55:00,93.56,93.56,93.38,93.45,5980.0,93.1322,93.1322,92.9531,93.0227,5980.0
2023-01-06 13:00:00,93.47,93.63,93.46,93.6,5702.0,93.0426,93.2019,93.0327,93.1721,5702.0
2023-01-06 13:05:00,93.59,93.77,93.59,93.74,3763.0,93.1621,93.3413,93.1621,93.3114,3763.0
2023-01-06 13:10:00,93.76,93.76,93.67,93.76,3543.0,93.3313,93.3313,93.2417,93.3313,3543.0
2023-01-06 13:15:00,93.76,93.8,93.68,93.73,4343.0,93.3313,93.3711,93.2517,93.3015,4343.0
2023-01-06 13:20:00,93.71,93.94,93.71,93.92,9247.0,93.2816,93.5105,93.2816,93.4906,9247.0
2023-01-06 13:25:00,93.91,93.99,93.88,93.92,3652.0,93.4806,93.5603,93.4508,93.4906,3652.0
2023-01-06 13:30:00,93.93,94.04,93.92,94.03,5030.0,93.5005,93.61,93.4906,93.6001,5030.0
2023-01-06 13:35:00,94.01,94.17,94.0,94.06,16135.0,93.5802,93.7394,93.5702,93.63,16135.0
2023-01-06 13:40:00,94.09,94.21,94.07,94.15,13561.0,93.6598,93.7793,93.6399,93.7195,13561.0
2023-01-06 13:45:00,94.15,94.15,94.01,94.03,8704.0,93.7195,93.7195,93.5802,93.6001,8704.0
2023-01-06 13:50:00,94.03,94.03,93.98,94.0,3005.0,93.6001,93.6001,93.5503,93.5702,3005.0
2023-01-06 13:55:00,94.02,94.07,93.94,93.98,4903.0,93.5901,93.6399,93.5105,93.5503,4903.0
2023-01-06 14:00:00,94.0,94.01,93.89,93.9,2625.0,93.5702,93.5802,93.4607,93.4707,2625.0
2023-01-06 14:05:00,93.91,94.0,93.86,94.0,4533.0,93.4806,93.5702,93.4309,93.5702,4533.0
2023-01-06 14:10:00,94.0,94.1,93.98,94.05,8309.0,93.5702,93.6698,93.5503,93.62,8309.0
2023-01-06 14:15:00,94.05,94.08,93.93,94.0,6878.0,93.62,93.6499,93.5005,93.5702,6878.0
2023-01-06 14:20:00,94.03,94.09,93.99,94.02,9515.0,93.6001,93.6598,93.5603,93.5901,9515.0
2023-01-06 14:25:00,94.03,94.03,93.82,93.86,5058.0,93.6001,93.6001,93.391,93.4309,5058.0
2023-01-06 14:30:00,93.88,94.02,93.76,93.96,11512.0,93.4508,93.5901,93.3313,93.5304,11512.0
2023-01-06 14:35:00,93.93,94.09,93.92,94.06,3533.0,93.5005,93.6598,93.4906,93.63,3533.0
2023-01-06 14:40:00,94.03,94.21,93.98,94.11,38401.0,93.6001,93.7793,93.5503,93.6797,38401.0
2023-01-06 14:45:00,94.09,94.1,93.95,94.06,12425.0,93.6598,93.6698,93.5205,93.63,12425.0
2023-01-06 14:50:00,94.02,94.18,93.99,94.18,7121.0,93.5901,93.7494,93.5603,93.7494,7121.0
2023-01-06 14:55:00,94.2,94.2,94.05,94.05,12556.0,93.7693,93.7693,93.62,93.62,12556.0
2023-01-06 15:00:00,94.06,94.17,94.01,94.16,21461.0,93.63,93.7394,93.5802,93.7295,21461.0
2023-01-06 15:05:00,94.17,94.23,94.11,94.16,15061.0,93.7394,93.7992,93.6797,93.7295,15061.0
2023-01-06 15:10:00,94.16,94.35,94.03,94.34,36706.0,93.7295,93.9186,93.6001,93.9087,36706.0
2023-01-06 15:15:00,94.37,94.51,94.32,94.38,14710.0,93.9385,94.0779,93.8888,93.9485,14710.0
2023-01-06 15:20:00,94.38,94.38,94.26,94.29,25168.0,93.9485,93.9485,93.829,93.8589,25168.0
2023-01-06 15:25:00,94.31,94.46,94.25,94.43,36979.0,93.8788,94.0281,93.8191,93.9983,36979.0
2023-01-06 15:30:00,94.45,94.55,94.44,94.51,23024.0,94.0182,94.1177,94.0082,94.0779,23024.0
2023-01-06 15:35:00,94.51,94.59,94.45,94.58,24564.0,94.0779,94.1575,94.0182,94.1476,24564.0
2023-01-06 15:40:00,94.58,94.64,94.48,94.53,45057.0,94.1476,94.2073,94.048,94.0978,45057.0
2023-01-06 15:45:00,94.52,94.58,94.39,94.4,29147.0,94.0878,94.1476,93.9584,93.9684,29147.0
2023-01-06 15:50:00,94.38,94.43,94.15,94.18,49272.0,93.9485,93.9983,93.7195,93.7494,49272.0
2023-01-06 15:55:00,94.17,94.25,94.05,94.1,96209.0,93.7394,93.8191,93.62,93.6698,96209.0
2023-01-09 09:30:00,94.32,95.0,94.17,94.35,34266.0,93.8888,94.5657,93.7394,93.9186,34266.0
2023-01-09 09:35:00,94.5,94.6,94.13,94.54,7880.0,94.0679,94.1675,93.6996,94.1078,7880.0
2023-01-09 09:40:00,94.64,95.02,94.47,95.0,6435.0,94.2073,94.5856,94.0381,94.5657,6435.0
2023-01-09 09:45:00,95.01,95.26,94.9,95.04,13640.0,94.5756,94.8245,94.4661,94.6055,13640.0
2023-01-09 09:50:00,95.12,95.29,95.02,95.09,9863.0,94.6851,94.8543,94.5856,94.6552,9863.0
2023-01-09 09:55:00,94.97,95.03,94.84,95.01,12460.0,94.5358,94.5955,94.4064,94.5756,12460.0
2023-01-09 10:00:00,95.01,95.09,94.85,94.85,19801.0,94.5756,94.6552,94.4163,94.4163,19801.0
2023-01-09 10:05:00,94.85,94.88,94.55,94.65,11764.0,94.4163,94.4462,94.1177,94.2173,11764.0
2023-01-09 10:10:00,94.73,94.77,94.43,94.44,21636.0,94.2969,94.3367,93.9983,94.0082,21636.0
2023-01-09 10:15:00,94.43,94.9,94.42,94.75,9048.0,93.9983,94.4661,93.9883,94.3168,9048.0
2023-01-09 10:20:00,94.74,94.74,94.37,94.51,11232.0,94.3068,94.3068,93.9385,94.0779,11232.0
2023-01-09 10:25:00,94.5,94.5,94.31,94.33,17591.0,94.0679,94.0679,93.8788,93.8987,17591.0
2023-01-09 10:30:00,94.3,94.66,94.22,94.57,17471.0,93.8689,94.2272,93.7892,94.1376,17471.0
2023-01-09 10:35:00,94.53,94.7,94.48,94.52,8568.0,94.0978,94.267,94.048,94.0878,8568.0
2023-01-09 10:40:00,94.54,94.8,94.36,94.78,12856.0,94.1078,94.3666,93.9286,94.3467,12856.0
2023-01-09 10:45:00,94.78,95.05,94.78,95.01,20637.0,94.3467,94.6154,94.3467,94.5756,20637.0
2023-01-09 10:50:00,95.01,95.02,94.8,94.84,12990.0,94.5756,94.5856,94.3666,94.4064,12990.0
2023-01-09 10:55:00,94.83,94.86,94.47,94.52,28441.0,94.3964,94.4263,94.0381,94.0878,28441.0
2023-01-09 11:00:00,94.51,94.98,94.5,94.9,8601.0,94.0779,94.5457,94.0679,94.4661,8601.0
2023-01-09 11:05:00,94.93,95.07,94.93,94.99,11393.0,94.496,94.6353,94.496,94.5557,11393.0
2023-01-09 11:10:00,94.94,95.04,94.94,95.0,4514.0,94.5059,94.6055,94.5059,94.5657,4514.0
2023-01-09 11:15:00,95.01,95.16,95.0,95.05,10540.0,94.5756,94.7249,94.5657,94.6154,10540.0
2023-01-09 11:20:00,95.04,95.2,95.02,95.19,6786.0,94.6055,94.7647,94.5856,94.7548,6786.0
2023-01-09 11:25:00,95.19,95.3,95.07,95.07,24867.0,94.7548,94.8643,94.6353,94.6353,24867.0
2023-01-09 11:30:00,95.11,95.4,95.1,95.14,14168.0,94.6752,94.9638,94.6652,94.705,14168.0
2023-01-09 11:35:00,95.14,95.2,95.08,95.12,5675.0,94.705,94.7647,94.6453,94.6851,5675.0
2023-01-09 11:40:00,95.12,95.15,95.0,95.04,5150.0,94.6851,94.715,94.5657,94.6055,5150.0
2023-01-09 11:45:00,95.06,95.23,95.06,95.2,4904.0,94.6254,94.7946,94.6254,94.7647,4904.0
2023-01-09 11:50:00,95.25,95.27,95.08,95.19,8733.0,94.8145,94.8344,94.6453,94.7548,8733.0
2023-01-09 11:55:00,95.17,95.32,95.08,95.31,4502.0,94.7349,94.8842,94.6453,94.8742,4502.0
2023-01-09 12:00:00,95.31,95.44,95.21,95.43,5694.0,94.8742,95.0036,94.7747,94.9937,5694.0
2023-01-09 12:05:00,95.44,95.44,95.26,95.31,3137.0,95.0036,95.0036,94.8245,94.8742,3137.0
2023-01-09 12:10:00,95.35,95.35,95.24,95.28,5037.0,94.9141,94.9141,94.8046,94.8444,5037.0
2023-01-09 12:15:00,95.28,95.28,94.98,95.03,6841.0,94.8444,94.8444,94.5457,94.5955,6841.0
2023-01-09 12:20:00,95.02,95.21,95.02,95.16,5945.0,94.5856,94.7747,94.5856,94.7249,5945.0
2023-01-09 12:25:00,95.2,95.33,95.2,95.28,6857.0,94.7647,94.8941,94.7647,94.8444,6857.0
2023-01-09 12:30:00,95.33,95.33,95.15,95.15,6925.0,94.8941,94.8941,94.715,94.715,6925.0
2023-01-09 12:35:00,95.15,95.16,95.01,95.01,8565.0,94.715,94.7249,94.5756,94.5756,8565.0
2023-01-09 12:40:00,95.0,95.02,94.78,94.84,7202.0,94.5657,94.5856,94.3467,94.4064,7202.0
2023-01-09 12:45:00,94.84,94.95,94.83,94.83,4175.0,94.4064,94.5159,94.3964,94.3964,4175.0
2023-01-09 12:50:00,94.82,94.9,94.76,94.88,4352.0,94.3865,94.4661,94.3268,94.4462,4352.0
2023-01-09 12:55:00,94.86,94.91,94.82,94.88,4333.0,94.4263,94.4761,94.3865,94.4462,4333.0
2023-01-09 13:00:00,94.9,95.06,94.84,94.87,6257.0,94.4661,94.6254,94.4064,94.4362,6257.0
2023-01-09 13:05:00,94.87,94.87,94.7,94.74,8008.0,94.4362,94.4362,94.267,94.3068,8008.0
2023-01-09 13:10:00,94.72,94.76,94.61,94.76,6108.0,94.2869,94.3268,94.1774,94.3268,6108.0
2023-01-09 13:15:00,94.79,94.99,94.77,94.98,8189.0,94.3566,94.5557,94.3367,94.5457,8189.0
2023-01-09 13:20:00,94.97,95.03,94.92,95.02,3920.0,94.5358,94.5955,94.486,94.5856,3920.0
2023-01-09 13:25:00,95.01,95.01,94.9,94.97,4247.0,94.5756,94.5756,94.4661,94.5358,4247.0
2023-01-09 13:30:00,94.97,95.0,94.78,94.78,5930.0,94.5358,94.5657,94.3467,94.3467,5930.0
2023-01-09 13:35:00,94.77,94.77,94.5,94.56,13816.0,94.3367,94.3367,94.0679,94.1277,13816.0
2023-01-09 13:40:00,94.56,94.57,94.37,94.39,10148.0,94.1277,94.1376,93.9385,93.9584,10148.0
2023-01-09 13:45:00,94.32,94.35,94.11,94.17,6556.0,93.8888,93.9186,93.6797,93.7394,6556.0
2023-01-09 13:50:00,94.17,94.17,94.06,94.06,6015.0,93.7394,93.7394,93.63,93.63,6015.0
2023-01-09 13:55:00,94.06,94.21,94.06,94.17,6040.0,93.63,93.7793,93.63,93.7394,6040.0
2023-01-09 14:00:00,94.18,94.45,94.17,94.34,7265.0,93.7494,94.0182,93.7394,93.9087,7265.0
2023-01-09 14:05:00,94.32,94.35,94.04,94.11,10102.0,93.8888,93.9186,93.61,93.6797,10102.0
2023-01-09 14:10:00,94.12,94.2,94.08,94.14,5019.0,93.6897,93.7693,93.6499,93.7096,5019.0
2023-01-09 14:15:00,94.12,94.18,94.04,94.06,5552.0,93.6897,93.7494,93.61,93.63,5552.0
2023-01-09 14:20:00,94.07,94.27,94.06,94.26,3283.0,93.6399,93.839,93.63,93.829,3283.0
2023-01-09 14:25:00,94.29,94.36,94.19,94.27,9851.0,93.8589,93.9286,93.7594,93.839,9851.0
2023-01-09 14:30:00,94.28,94.28,94.0,94.08,16326.0,93.8489,93.8489,93.5702,93.6499,16326.0
2023-01-09 14:35:00,94.09,94.09,93.99,94.03,10849.0,93.6598,93.6598,93.5603,93.6001,10849.0
2023-01-09 14:40:00,94.0,94.09,93.92,94.04,7295.0,93.5702,93.6598,93.4906,93.61,7295.0
2023-01-09 14:45:00,94.04,94.07,93.98,94.05,5126.0,93.61,93.6399,93.5503,93.62,5126.0
2023-01-09 14:50:00,94.04,94.2,93.96,93.96,13573.0,93.61,93.7693,93.5304,93.5304,13573.0
2023-01-09 14:55:00,93.92,94.0,93.75,93.75,27533.0,93.4906,93.5702,93.3214,93.3214,27533.0
2023-01-09 15:00:00,93.77,93.84,93.67,93.78,10547.0,93.3413,93.411,93.2417,93.3512,10547.0
2023-01-09 15:05:00,93.8,93.95,93.75,93.94,13908.0,93.3711,93.5205,93.3214,93.5105,13908.0
2023-01-09 15:10:00,93.95,94.04,93.9,93.91,9530.0,93.5205,93.61,93.4707,93.4806,9530.0
2023-01-09 15:15:00,93.91,93.97,93.8,93.94,13230.0,93.4806,93.5404,93.3711,93.5105,13230.0
2023-01-09 15:20:00,93.91,94.08,93.91,93.94,8930.0,93.4806,93.6499,93.4806,93.5105,8930.0
2023-01-09 15:25:00,93.95,93.97,93.87,93.92,10637.0,93.5205,93.5404,93.4408,93.4906,10637.0
2023-01-09 15:30:00,93.94,94.02,93.82,93.91,22777.0,93.5105,93.5901,93.391,93.4806,22777.0
2023-01-09 15:35:00,93.9,93.9,93.63,93.66,20112.0,93.4707,93.4707,93.2019,93.2318,20112.0
2023-01-09 15:40:00,93.67,93.68,93.53,93.61,44389.0,93.2417,93.2517,93.1024,93.182,44389.0
2023-01-09 15:45:00,93.62,93.72,93.53,93.69,37605.0,93.192,93.2915,93.1024,93.2616,37605.0
2023-01-09 15:50:00,93.72,93.83,93.46,93.62,63087.0,93.2915,93.401,93.0327,93.192,63087.0
2023-01-09 15:55:00,93.63,93.9,93.57,93.78,122594.0,93.2019,93.4707,93.1422,93.3512,122594.0
2023-01-10 09:30:00,93.73,94.28,93.36,94.09,33615.0,93.3015,93.8489,92.9332,93.6598,33615.0
2023-01-10 09:35:00,94.2,94.31,93.53,93.53,9865.0,93.7693,93.8788,93.1024,93.1024,9865.0
2023-01-10 09:40:00,93.58,93.78,93.05,93.17,16905.0,93.1521,93.3512,92.6246,92.744,16905.0
2023-01-10 09:45:00,93.21,93.3,92.77,92.92,9616.0,92.7838,92.8734,92.3458,92.4952,9616.0
2023-01-10 09:50:00,92.93,93.3,92.69,93.2,20301.0,92.5051,92.8734,92.2662,92.7739,20301.0
2023-01-10 09:55:00,93.2,93.44,92.95,93.07,8569.0,92.7739,93.0128,92.525,92.6445,8569.0
2023-01-10 10:00:00,92.97,93.37,92.81,93.32,73441.0,92.5449,92.9431,92.3857,92.8933,73441.0
2023-01-10 10:05:00,93.33,93.76,93.32,93.66,12203.0,92.9033,93.3313,92.8933,93.2318,12203.0
2023-01-10 10:10:00,93.69,94.11,93.62,94.0,19741.0,93.2616,93.6797,93.192,93.5702,19741.0
2023-01-10 10:15:00,94.01,94.08,93.84,93.97,14436.0,93.5802,93.6499,93.411,93.5404,14436.0
2023-01-10 10:20:00,94.01,94.01,93.59,93.8,16042.0,93.5802,93.5802,93.1621,93.3711,16042.0
2023-01-10 10:25:00,93.8,93.95,93.43,93.5,9060.0,93.3711,93.5205,93.0028,93.0725,9060.0
2023-01-10 10:30:00,93.56,93.56,93.02,93.11,8583.0,93.1322,93.1322,92.5947,92.6843,8583.0
2023-01-10 10:35:00,93.1,93.11,92.82,92.86,25418.0,92.6743,92.6843,92.3956,92.4354,25418.0
2023-01-10 10:40:00,92.88,92.98,92.54,92.56,14202.0,92.4553,92.5549,92.1169,92.1368,14202.0
2023-01-10 10:45:00,92.53,92.74,92.47,92.65,13658.0,92.1069,92.316,92.0472,92.2264,13658.0
2023-01-10 10:50:00,92.67,93.08,92.67,93.05,13243.0,92.2463,92.6544,92.2463,92.6246,13243.0
2023-01-10 10:55:00,93.06,93.28,92.99,93.24,18312.0,92.6345,92.8535,92.5648,92.8137,18312.0
2023-01-10 11:00:00,93.26,93.33,93.16,93.33,13303.0,92.8336,92.9033,92.7341,92.9033,13303.0
2023-01-10 11:05:00,93.33,93.33,93.19,93.27,20053.0,92.9033,92.9033,92.7639,92.8436,20053.0
2023-01-10 11:10:00,93.27,93.45,93.26,93.45,8046.0,92.8436,93.0227,92.8336,93.0227,8046.0
2023-01-10 11:15:00,93.41,93.55,93.36,93.39,9066.0,92.9829,93.1223,92.9332,92.963,9066.0
2023-01-10 11:20:00,93.39,93.65,93.38,93.64,11109.0,92.963,93.2218,92.9531,93.2119,11109.0
2023-01-10 11:25:00,93.61,93.63,93.33,93.36,12158.0,93.182,93.2019,92.9033,92.9332,12158.0
2023-01-10 11:30:00,93.33,93.52,93.28,93.3,7585.0,92.9033,93.0924,92.8535,92.8734,7585.0
2023-01-10 11:35:00,93.36,93.6,93.36,93.48,6918.0,92.9332,93.1721,92.9332,93.0526,6918.0
2023-01-10 11:40:00,93.52,93.71,93.52,93.58,9240.0,93.0924,93.2816,93.0924,93.1521,9240.0
2023-01-10 11:45:00,93.59,93.64,93.47,93.6,6159.0,93.1621,93.2119,93.0426,93.1721,6159.0
2023-01-10 11:50:00,93.6,93.61,93.4,93.41,6958.0,93.1721,93.182,92.973,92.9829,6958.0
2023-01-10 11:55:00,93.4,93.59,93.37,93.42,8782.0,92.973,93.1621,92.9431,92.9929,8782.0
2023-01-10 12:00:00,93.37,93.37,93.09,93.31,7540.0,92.9431,92.9431,92.6644,92.8834,7540.0
2023-01-10 12:05:00,93.37,93.47,93.31,93.42,10988.0,92.9431,93.0426,92.8834,92.9929,10988.0
2023-01-10 12:10:00,93.43,93.72,93.42,93.68,6300.0,93.0028,93.2915,92.9929,93.2517,6300.0
2023-01-10 12:15:00,93.69,93.69,93.52,93.55,6457.0,93.2616,93.2616,93.0924,93.1223,6457.0
2023-01-10 12:20:00,93.58,93.62,93.53,93.59,4521.0,93.1521,93.192,93.1024,93.1621,4521.0
2023-01-10 12:25:00,93.6,93.67,93.51,93.53,7134.0,93.1721,93.2417,93.0825,93.1024,7134.0
2023-01-10 12:30:00,93.56,93.6,93.5,93.54,7960.0,93.1322,93.1721,93.0725,93.1123,7960.0
2023-01-10 12:35:00,93.51,93.64,93.39,93.57,8225.0,93.0825,93.2119,92.963,93.1422,8225.0
2023-01-10 12:40:00,93.6,93.6,93.43,93.43,3809.0,93.1721,93.1721,93.0028,93.0028,3809.0
2023-01-10 12:45:00,93.4,93.44,93.29,93.4,5409.0,92.973,93.0128,92.8635,92.973,5409.0
2023-01-10 12:50:00,93.39,93.39,93.15,93.19,5401.0,92.963,92.963,92.7241,92.7639,5401.0
2023-01-10 12:55:00,93.2,93.2,93.11,93.16,4961.0,92.7739,92.7739,92.6843,92.7341,4961.0
2023-01-10 13:00:00,93.12,93.31,93.0,93.29,9587.0,92.6942,92.8834,92.5748,92.8635,9587.0
2023-01-10 13:05:00,93.31,93.4,93.3,93.4,1992.0,92.8834,92.973,92.8734,92.973,1992.0
2023-01-10 13:10:00,93.36,93.38,93.2,93.23,15559.0,92.9332,92.9531,92.7739,92.8037,15559.0
2023-01-10 13:15:00,93.2,93.2,93.06,93.09,11616.0,92.7739,92.7739,92.6345,92.6644,11616.0
2023-01-10 13:20:00,93.08,93.44,93.08,93.43,7218.0,92.6544,93.0128,92.6544,93.0028,7218.0
2023-01-10 13:25:00,93.44,93.55,93.42,93.45,7505.0,93.0128,93.1223,92.9929,93.0227,7505.0
2023-01-10 13:30:00,93.44,93.5,93.4,93.43,5865.0,93.0128,93.0725,92.973,93.0028,5865.0
2023-01-10 13:35:00,93.42,93.6,93.42,93.54,12252.0,92.9929,93.1721,92.9929,93.1123,12252.0
2023-01-10 13:40:00,93.53,93.6,93.38,93.38,8028.0,93.1024,93.1721,92.9531,92.9531,8028.0
2023-01-10 13:45:00,93.38,93.45,93.33,93.41,6311.0,92.9531,93.0227,92.9033,92.9829,6311.0
2023-01-10 13:50:00,93.35,93.4,93.25,93.37,12291.0,92.9232,92.973,92.8237,92.9431,12291.0
2023-01-10 13:55:00,93.34,93.56,93.24,93.5,7790.0,92.9132,93.1322,92.8137,93.0725,7790.0
2023-01-10 14:00:00,93.52,93.55,93.41,93.45,12600.0,93.0924,93.1223,92.9829,93.0227,12600.0
2023-01-10 14:05:00,93.47,93.89,93.47,93.89,45381.0,93.0426,93.4607,93.0426,93.4607,45381.0
2023-01-10 14:10:00,93.92,94.2,93.92,94.19,3300.0,93.4906,93.7693,93.4906,93.7594,3300.0
2023-01-10 14:15:00,94.22,94.36,94.12,94.16,14068.0,93.7892,93.9286,93.6897,93.7295,14068.0
2023-01-10 14:20:00,94.16,94.33,94.15,94.32,6367.0,93.7295,93.8987,93.7195,93.8888,6367.0
2023-01-10 14:25:00,94.32,94.4,94.15,94.21,9134.0,93.8888,93.9684,93.7195,93.7793,9134.0
2023-01-10 14:30:00,94.28,94.44,94.17,94.41,10021.0,93.8489,94.0082,93.7394,93.9784,10021.0
2023-01-10 14:35:00,94.43,94.51,94.12,94.17,13436.0,93.9983,94.0779,93.6897,93.7394,13436.0
2023-01-10 14:40:00,94.1,94.27,94.07,94.25,6740.0,93.6698,93.839,93.6399,93.8191,6740.0
2023-01-10 14:45:00,94.25,94.35,94.04,94.34,11150.0,93.8191,93.9186,93.61,93.9087,11150.0
2023-01-10 14:50:00,94.34,94.35,94.17,94.22,4404.0,93.9087,93.9186,93.7394,93.7892,4404.0
2023-01-10 14:55:00,94.23,94.24,94.04,94.06,7818.0,93.7992,93.8091,93.61,93.63,7818.0
2023-01-10 15:00:00,94.06,94.11,93.97,94.0,22455.0,93.63,93.6797,93.5404,93.5702,22455.0
2023-01-10 15:05:00,94.02,94.1,93.9,94.1,7638.0,93.5901,93.6698,93.4707,93.6698,7638.0
2023-01-10 15:10:00,94.12,94.14,93.95,94.12,9883.0,93.6897,93.7096,93.5205,93.6897,9883.0
2023-01-10 15:15:00,94.14,94.22,94.06,94.11,8875.0,93.7096,93.7892,93.63,93.6797,8875.0
2023-01-10 15:20:00,94.11,94.11,93.87,93.88,15184.0,93.6797,93.6797,93.4408,93.4508,15184.0
2023-01-10 15:25:00,93.92,94.0,93.81,94.0,14808.0,93.4906,93.5702,93.3811,93.5702,14808.0
2023-01-10 15:30:00,94.02,94.1,93.92,93.97,14372.0,93.5901,93.6698,93.4906,93.5404,14372.0
2023-01-10 15:35:00,93.95,94.26,93.88,94.21,21682.0,93.5205,93.829,93.4508,93.7793,21682.0
2023-01-10 15:40:00,94.18,94.18,94.01,94.11,18145.0,93.7494,93.7494,93.5802,93.6797,18145.0
2023-01-10 15:45:00,94.09,94.31,94.09,94.22,33408.0,93.6598,93.8788,93.6598,93.7892,33408.0
2023-01-10 15:50:00,94.23,94.52,94.23,94.47,45660.0,93.7992,94.0878,93.7992,94.0381,45660.0
2023-01-10 15:55:00,94.48,94.64,94.47,94.64,103936.0,94.048,94.2073,94.0381,94.2073,103936.0
2023-01-11 09:30:00,97.86,98.0,96.86,96.86,54232.0,97.4126,97.5519,96.4171,96.4171,54232.0
2023-01-11 09:35:00,96.87,97.44,96.86,97.32,14797.0,96.4271,96.9945,96.4171,96.875,14797.0
2023-01-11 09:40:00,97.38,97.48,97.15,97.33,14299.0,96.9348,97.0343,96.7058,96.885,14299.0
2023-01-11 09:45:00,97.38,98.22,97.38,98.14,19578.0,96.9348,97.7709,96.9348,97.6913,19578.0
2023-01-11 09:50:00,98.14,98.14,97.77,98.03,23862.0,97.6913,97.6913,97.323,97.5818,23862.0
2023-01-11 09:55:00,98.05,98.43,97.71,97.95,48976.0,97.6017,97.98,97.2633,97.5022,48976.0
2023-01-11 10:00:00,97.99,98.14,97.84,97.99,28645.0,97.542,97.6913,97.3927,97.542,28645.0
2023-01-11 10:05:00,98.02,98.47,97.97,98.41,21377.0,97.5718,98.0198,97.5221,97.9601,21377.0
2023-01-11 10:10:00,98.43,98.49,97.95,97.97,23644.0,97.98,98.0397,97.5022,97.5221,23644.0
2023-01-11 10:15:00,97.99,98.0,97.7,97.96,12286.0,97.542,97.5519,97.2533,97.5121,12286.0
2023-01-11 10:20:00,97.95,98.39,97.9,98.39,17902.0,97.5022,97.9402,97.4524,97.9402,17902.0
2023-01-11 10:25:00,98.36,98.49,98.34,98.45,30344.0,97.9103,98.0397,97.8904,97.9999,30344.0
2023-01-11 10:30:00,98.45,98.45,97.94,98.06,29227.0,97.9999,97.9999,97.4922,97.6117,29227.0
2023-01-11 10:35:00,98.1,98.13,97.93,98.06,12354.0,97.6515,97.6813,97.4823,97.6117,12354.0
2023-01-11 10:40:00,98.03,98.3,97.97,98.1,14047.0,97.5818,97.8506,97.5221,97.6515,14047.0
2023-01-11 10:45:00,98.13,98.26,97.96,98.03,18716.0,97.6813,97.8107,97.5121,97.5818,18716.0
2023-01-11 10:50:00,97.99,98.05,97.79,97.86,28852.0,97.542,97.6017,97.3429,97.4126,28852.0
2023-01-11 10:55:00,97.89,98.02,97.78,97.94,18085.0,97.4424,97.5718,97.3329,97.4922,18085.0
2023-01-11 11:00:00,97.95,98.11,97.85,98.0,11128.0,97.5022,97.6614,97.4026,97.5519,11128.0
2023-01-11 11:05:00,98.02,98.36,98.02,98.31,20329.0,97.5718,97.9103,97.5718,97.8605,20329.0
2023-01-11 11:10:00,98.32,98.41,98.2,98.32,32527.0,97.8705,97.9601,97.751,97.8705,32527.0
2023-01-11 11:15:00,98.32,98.68,98.24,98.64,29400.0,97.8705,98.2288,97.7908,98.189,29400.0
2023-01-11 11:20:00,98.63,98.63,98.31,98.39,30152.0,98.1791,98.1791,97.8605,97.9402,30152.0
2023-01-11 11:25:00,98.39,98.58,98.37,98.38,19691.0,97.9402,98.1293,97.9202,97.9302,19691.0
2023-01-11 11:30:00,98.36,98.49,98.33,98.44,18290.0,97.9103,98.0397,97.8804,97.9899,18290.0
2023-01-11 11:35:00,98.42,98.7,98.35,98.63,21010.0,97.97,98.2487,97.9003,98.1791,21010.0
2023-01-11 11:40:00,98.66,98.71,98.44,98.48,23651.0,98.2089,98.2587,97.9899,98.0297,23651.0
2023-01-11 11:45:00,98.48,98.48,98.34,98.4,7943.0,98.0297,98.0297,97.8904,97.9501,7943.0
2023-01-11 11:50:00,98.43,98.46,98.23,98.3,5432.0,97.98,98.0098,97.7809,97.8506,5432.0
2023-01-11 11:55:00,98.29,98.37,98.19,98.24,8659.0,97.8406,97.9202,97.7411,97.7908,8659.0
2023-01-11 12:00:00,98.26,98.35,98.08,98.31,17571.0,97.8107,97.9003,97.6316,97.8605,17571.0
2023-01-11 12:05:00,98.29,98.42,98.23,98.42,17124.0,97.8406,97.97,97.7809,97.97,17124.0
2023-01-11 12:10:00,98.45,98.9,98.43,98.87,21709.0,97.9999,98.4478,97.98,98.418,21709.0
2023-01-11 12:15:00,98.89,99.07,98.84,98.84,25584.0,98.4379,98.617,98.3881,98.3881,25584.0
2023-01-11 12:20:00,98.86,99.18,98.86,99.11,16742.0,98.408,98.7265,98.408,98.6569,16742.0
2023-01-11 12:25:00,99.12,99.21,98.97,99.13,10521.0,98.6668,98.7564,98.5175,98.6768,10521.0
2023-01-11 12:30:00,99.16,99.19,98.9,98.95,11283.0,98.7066,98.7365,98.4478,98.4976,11283.0
2023-01-11 12:35:00,98.95,99.08,98.91,98.98,11900.0,98.4976,98.627,98.4578,98.5275,11900.0
2023-01-11 12:40:00,99.0,99.41,99.0,99.41,18626.0,98.5474,98.9555,98.5474,98.9555,18626.0
2023-01-11 12:45:00,99.42,99.65,99.42,99.5,74725.0,98.9654,99.1944,98.9654,99.0451,74725.0
2023-01-11 12:50:00,99.5,99.81,99.48,99.58,16050.0,99.0451,99.3537,99.0252,99.1247,16050.0
2023-01-11 12:55:00,99.61,99.69,99.47,99.67,16034.0,99.1546,99.2342,99.0152,99.2143,16034.0
2023-01-11 13:00:00,99.67,99.85,99.67,99.8,12113.0,99.2143,99.3935,99.2143,99.3437,12113.0
2023-01-11 13:05:00,99.79,100.12,99.78,100.12,12089.0,99.3338,99.6622,99.3238,99.6622,12089.0
2023-01-11 13:10:00,100.12,100.16,99.96,100.15,32883.0,99.6622,99.7021,99.503,99.6921,32883.0
2023-01-11 13:15:00,100.19,100.19,99.91,100.02,24389.0,99.7319,99.7319,99.4532,99.5627,24389.0
2023-01-11 13:20:00,99.99,100.24,99.82,100.24,32020.0,99.5328,99.7817,99.3636,99.7817,32020.0
2023-01-11 13:25:00,100.23,100.25,99.73,99.8,12931.0,99.7717,99.7917,99.274,99.3437,12931.0
2023-01-11 13:30:00,99.81,99.86,99.76,99.81,6638.0,99.3537,99.4034,99.3039,99.3537,6638.0
2023-01-11 13:35:00,99.77,99.78,99.54,99.54,8115.0,99.3138,99.3238,99.0849,99.0849,8115.0
2023-01-11 13:40:00,99.54,99.68,99.51,99.52,17384.0,99.0849,99.2243,99.055,99.065,17384.0
2023-01-11 13:45:00,99.54,99.69,99.52,99.69,9705.0,99.0849,99.2342,99.065,99.2342,9705.0
2023-01-11 13:50:00,99.69,99.69,99.44,99.44,12829.0,99.2342,99.2342,98.9854,98.9854,12829.0
2023-01-11 13:55:00,99.44,99.51,99.34,99.48,12266.0,98.9854,99.055,98.8858,99.0252,12266.0
2023-01-11 14:00:00,99.5,99.5,99.08,99.08,11258.0,99.0451,99.0451,98.627,98.627,11258.0
2023-01-11 14:05:00,99.09,99.26,99.09,99.23,17373.0,98.637,98.8062,98.637,98.7763,17373.0
2023-01-11 14:10:00,99.25,99.44,99.23,99.43,12202.0,98.7962,98.9854,98.7763,98.9754,12202.0
2023-01-11 14:15:00,99.45,99.56,99.42,99.48,9003.0,98.9953,99.1048,98.9654,99.0252,9003.0
2023-01-11 14:20:00,99.48,99.58,99.4,99.53,11902.0,99.0252,99.1247,98.9455,99.0749,11902.0
2023-01-11 14:25:00,99.55,99.57,99.38,99.39,10867.0,99.0949,99.1148,98.9256,98.9356,10867.0
2023-01-11 14:30:00,99.41,99.69,99.39,99.67,10653.0,98.9555,99.2342,98.9356,99.2143,10653.0
2023-01-11 14:35:00,99.68,99.8,99.64,99.67,17545.0,99.2243,99.3437,99.1844,99.2143,17545.0
2023-01-11 14:40:00,99.65,99.66,99.52,99.57,10888.0,99.1944,99.2043,99.065,99.1148,10888.0
2023-01-11 14:45:00,99.57,99.6,99.25,99.39,11811.0,99.1148,99.1446,98.7962,98.9356,11811.0
2023-01-11 14:50:00,99.4,99.55,99.36,99.4,24587.0,98.9455,99.0949,98.9057,98.9455,24587.0
2023-01-11 14:55:00,99.4,99.4,99.25,99.26,15985.0,98.9455,98.9455,98.7962,98.8062,15985.0
2023-01-11 15:00:00,99.26,99.38,99.01,99.38,31350.0,98.8062,98.9256,98.5573,98.9256,31350.0
2023-01-11 15:05:00,99.38,99.52,99.37,99.41,20779.0,98.9256,99.065,98.9157,98.9555,20779.0
2023-01-11 15:10:00,99.41,99.46,99.32,99.37,23074.0,98.9555,99.0053,98.8659,98.9157,23074.0
2023-01-11 15:15:00,99.38,99.38,99.16,99.25,24711.0,98.9256,98.9256,98.7066,98.7962,24711.0
2023-01-11 15:20:00,99.26,99.4,99.13,99.2,39454.0,98.8062,98.9455,98.6768,98.7465,39454.0
2023-01-11 15:25:00,99.2,99.23,98.95,98.97,46163.0,98.7465,98.7763,98.4976,98.5175,46163.0
2023-01-11 15:30:00,98.96,99.23,98.94,99.22,35624.0,98.5075,98.7763,98.4876,98.7664,35624.0
2023-01-11 15:35:00,99.24,99.24,99.06,99.08,17043.0,98.7863,98.7863,98.6071,98.627,17043.0
2023-01-11 15:40:00,99.08,99.22,99.07,99.21,44567.0,98.627,98.7664,98.617,98.7564,44567.0
2023-01-11 15:45:00,99.17,99.23,99.05,99.2,40143.0,98.7166,98.7763,98.5971,98.7465,40143.0
2023-01-11 15:50:00,99.18,99.38,99.15,99.25,76540.0,98.7265,98.9256,98.6967,98.7962,76540.0
2023-01-11 15:55:00,99.24,99.27,99.16,99.25,134899.0,98.7863,98.8161,98.7066,98.7962,134899.0
2023-01-12 09:30:00,100.48,100.79,99.75,99.95,42606.0,100.0206,100.3292,99.2939,99.493,42606.0
2023-01-12 09:35:00,100.0,100.32,99.75,100.03,28266.0,99.5428,99.8613,99.2939,99.5727,28266.0
2023-01-12 09:40:00,100.1,100.37,99.77,99.78,20746.0,99.6423,99.9111,99.3138,99.3238,20746.0
2023-01-12 09:45:00,99.81,99.81,99.13,99.27,64064.0,99.3537,99.3537,98.6768,98.8161,64064.0
2023-01-12 09:50:00,99.28,99.77,99.17,99.28,12200.0,98.8261,99.3138,98.7166,98.8261,12200.0
2023-01-12 09:55:00,99.21,99.69,99.21,99.69,30768.0,98.7564,99.2342,98.7564,99.2342,30768.0
2023-01-12 10:00:00,99.69,100.52,99.69,100.48,20904.0,99.2342,100.0604,99.2342,100.0206,20904.0
2023-01-12 10:05:00,100.52,100.7,100.15,100.52,28640.0,100.0604,100.2396,99.6921,100.0604,28640.0
2023-01-12 10:10:00,100.51,101.4,100.51,100.86,27539.0,100.0505,100.9364,100.0505,100.3989,27539.0
2023-01-12 10:15:00,100.88,101.16,100.78,101.0,19546.0,100.4188,100.6975,100.3192,100.5382,19546.0
2023-01-12 10:20:00,101.09,101.09,100.5,100.55,19330.0,100.6278,100.6278,100.0405,100.0903,19330.0
2023-01-12 10:25:00,100.61,101.31,100.61,101.09,62064.0,100.15,100.8468,100.15,100.6278,62064.0
2023-01-12 10:30:00,101.06,101.31,100.83,100.87,14369.0,100.5979,100.8468,100.369,100.4088,14369.0
2023-01-12 10:35:00,101.02,101.4,100.98,101.32,28334.0,100.5581,100.9364,100.5183,100.8568,28334.0
2023-01-12 10:40:00,101.31,101.31,100.74,100.81,39795.0,100.8468,100.8468,100.2794,100.3491,39795.0
2023-01-12 10:45:00,100.81,101.03,100.49,100.94,6957.0,100.3491,100.5681,100.0306,100.4785,6957.0
2023-01-12 10:50:00,100.92,101.3,100.91,101.1,31140.0,100.4586,100.8368,100.4486,100.6378,31140.0
2023-01-12 10:55:00,101.1,101.22,100.73,100.73,24905.0,100.6378,100.7572,100.2695,100.2695,24905.0
2023-01-12 11:00:00,100.69,100.71,100.29,100.49,6706.0,100.2296,100.2495,99.8315,100.0306,6706.0
2023-01-12 11:05:00,100.46,100.68,100.36,100.46,9209.0,100.0007,100.2197,99.9011,100.0007,9209.0
2023-01-12 11:10:00,100.51,100.59,100.35,100.59,6867.0,100.0505,100.1301,99.8912,100.1301,6867.0
2023-01-12 11:15:00,100.56,100.6,100.45,100.51,9341.0,100.1002,100.1401,99.9907,100.0505,9341.0
2023-01-12 11:20:00,100.51,100.55,100.37,100.43,5172.0,100.0505,100.0903,99.9111,99.9708,5172.0
2023-01-12 11:25:00,100.44,100.44,100.17,100.31,9700.0,99.9808,99.9808,99.712,99.8514,9700.0
2023-01-12 11:30:00,100.35,100.36,100.02,100.2,16079.0,99.8912,99.9011,99.5627,99.7419,16079.0
2023-01-12 11:35:00,100.28,100.6,100.28,100.45,4370.0,99.8215,100.1401,99.8215,99.9907,4370.0
2023-01-12 11:40:00,100.51,100.68,100.46,100.67,4147.0,100.0505,100.2197,100.0007,100.2097,4147.0
2023-01-12 11:45:00,100.7,100.74,100.26,100.29,12059.0,100.2396,100.2794,99.8016,99.8315,12059.0
2023-01-12 11:50:00,100.25,100.35,100.12,100.33,8857.0,99.7917,99.8912,99.6622,99.8713,8857.0
2023-01-12 11:55:00,100.4,100.56,100.4,100.52,4156.0,99.941,100.1002,99.941,100.0604,4156.0
2023-01-12 12:00:00,100.47,100.6,100.42,100.48,13015.0,100.0106,100.1401,99.9609,100.0206,13015.0
2023-01-12 12:05:00,100.52,100.76,100.48,100.76,9958.0,100.0604,100.2993,100.0206,100.2993,9958.0
2023-01-12 12:10:00,100.76,101.12,100.68,101.04,29696.0,100.2993,100.6577,100.2197,100.578,29696.0
2023-01-12 12:15:00,101.04,101.1,100.96,101.03,5478.0,100.578,100.6378,100.4984,100.5681,5478.0
2023-01-12 12:20:00,101.07,101.11,100.98,101.03,10438.0,100.6079,100.6477,100.5183,100.5681,10438.0
2023-01-12 12:25:00,101.03,101.18,100.95,101.18,9214.0,100.5681,100.7174,100.4885,100.7174,9214.0
2023-01-12 12:30:00,101.19,101.38,101.19,101.31,44158.0,100.7274,100.9165,100.7274,100.8468,44158.0
2023-01-12 12:35:00,101.34,101.4,101.29,101.29,20400.0,100.8767,100.9364,100.8269,100.8269,20400.0
2023-01-12 12:40:00,101.29,101.29,101.11,101.14,10283.0,100.8269,100.8269,100.6477,100.6776,10283.0
2023-01-12 12:45:00,101.16,101.22,101.11,101.11,7920.0,100.6975,100.7572,100.6477,100.6477,7920.0
2023-01-12 12:50:00,101.15,101.28,101.06,101.25,9574.0,100.6875,100.8169,100.5979,100.7871,9574.0
2023-01-12 12:55:00,101.25,101.45,101.24,101.34,13164.0,100.7871,100.9862,100.7771,100.8767,13164.0
2023-01-12 13:00:00,101.33,101.67,101.3,101.6,18709.0,100.8667,101.2052,100.8368,101.1355,18709.0
2023-01-12 13:05:00,101.61,101.76,101.57,101.58,12643.0,101.1454,101.2947,101.1056,101.1156,12643.0
2023-01-12 13:10:00,101.6,101.8,101.6,101.8,6405.0,101.1355,101.3346,101.1355,101.3346,6405.0
2023-01-12 13:15:00,101.8,101.99,101.7,101.96,6999.0,101.3346,101.5237,101.235,101.4938,6999.0
2023-01-12 13:20:00,101.98,102.27,101.95,102.12,13646.0,101.5137,101.8024,101.4839,101.6531,13646.0
2023-01-12 13:25:00,102.11,102.11,101.3,101.33,21118.0,101.6431,101.6431,100.8368,100.8667,21118.0
2023-01-12 13:30:00,101.33,101.6,101.23,101.58,11843.0,100.8667,101.1355,100.7672,101.1156,11843.0
2023-01-12 13:35:00,101.51,102.13,101.5,102.13,15865.0,101.0459,101.6631,101.0359,101.6631,15865.0
2023-01-12 13:40:00,102.11,102.36,102.1,102.31,15334.0,101.6431,101.892,101.6332,101.8422,15334.0
2023-01-12 13:45:00,102.27,102.35,102.16,102.23,14481.0,101.8024,101.882,101.6929,101.7626,14481.0
2023-01-12 13:50:00,102.23,102.63,102.22,102.61,20975.0,101.7626,102.1608,101.7526,102.1409,20975.0
2023-01-12 13:55:00,102.6,102.65,102.55,102.62,13703.0,102.1309,102.1807,102.0811,102.1508,13703.0
2023-01-12 14:00:00,102.64,102.87,102.54,102.56,18485.0,102.1707,102.3997,102.0712,102.0911,18485.0
2023-01-12 14:05:00,102.58,102.83,102.55,102.72,11973.0,102.111,102.3599,102.0811,102.2504,11973.0
2023-01-12 14:10:00,102.77,103.06,102.68,103.02,13812.0,102.3001,102.5888,102.2105,102.549,13812.0
2023-01-12 14:15:00,103.02,103.06,102.81,102.83,12572.0,102.549,102.5888,102.3399,102.3599,12572.0
2023-01-12 14:20:00,102.79,102.96,102.72,102.93,11620.0,102.32,102.4893,102.2504,102.4594,11620.0
2023-01-12 14:25:00,102.94,103.12,102.88,103.09,13641.0,102.4694,102.6485,102.4096,102.6187,13641.0
2023-01-12 14:30:00,103.08,103.14,102.86,103.04,18537.0,102.6087,102.6684,102.3897,102.5689,18537.0
2023-01-12 14:35:00,103.03,103.33,103.01,103.33,13687.0,102.5589,102.8576,102.539,102.8576,13687.0
2023-01-12 14:40:00,103.29,103.41,103.22,103.32,16860.0,102.8178,102.9372,102.7481,102.8476,16860.0
2023-01-12 14:45:00,103.34,103.36,103.23,103.3,13930.0,102.8675,102.8874,102.758,102.8277,13930.0
2023-01-12 14:50:00,103.29,103.34,103.06,103.34,27448.0,102.8178,102.8675,102.5888,102.8675,27448.0
2023-01-12 14:55:00,103.35,103.49,103.27,103.49,21175.0,102.8775,103.0168,102.7978,103.0168,21175.0
2023-01-12 15:00:00,103.49,103.51,103.29,103.38,26157.0,103.0168,103.0367,102.8178,102.9073,26157.0
2023-01-12 15:05:00,103.37,103.37,103.13,103.15,15118.0,102.8974,102.8974,102.6585,102.6784,15118.0
2023-01-12 15:10:00,103.17,103.35,103.11,103.29,16489.0,102.6983,102.8775,102.6386,102.8178,16489.0
2023-01-12 15:15:00,103.29,103.44,103.26,103.31,19308.0,102.8178,102.9671,102.7879,102.8377,19308.0
2023-01-12 15:20:00,103.35,103.45,103.3,103.45,17128.0,102.8775,102.977,102.8277,102.977,17128.0
2023-01-12 15:25:00,103.46,103.75,103.44,103.59,25408.0,102.987,103.2756,102.9671,103.1164,25408.0
2023-01-12 15:30:00,103.56,103.56,103.32,103.32,25454.0,103.0865,103.0865,102.8476,102.8476,25454.0
2023-01-12 15:35:00,103.32,103.56,103.29,103.55,38000.0,102.8476,103.0865,102.8178,103.0766,38000.0
2023-01-12 15:40:00,103.55,103.61,103.46,103.51,26980.0,103.0766,103.1363,102.987,103.0367,26980.0
2023-01-12 15:45:00,103.51,103.52,103.29,103.36,52513.0,103.0367,103.0467,102.8178,102.8874,52513.0
2023-01-12 15:50:00,103.37,103.58,103.12,103.12,106972.0,102.8974,103.1064,102.6485,102.6485,106972.0
2023-01-12 15:55:00,103.14,103.16,102.78,103.06,206330.0,102.6684,102.6883,102.3101,102.5888,206330.0
2023-01-13 09:30:00,102.86,103.19,102.43,103.19,60406.0,102.3897,102.7182,101.9617,102.7182,60406.0
2023-01-13 09:35:00,103.19,103.19,102.4,102.48,24476.0,102.7182,102.7182,101.9318,102.0115,24476.0
2023-01-13 09:40:00,102.57,102.6,102.21,102.3,22622.0,102.101,102.1309,101.7427,101.8323,22622.0
2023-01-13 09:45:00,102.39,102.89,102.18,102.36,9365.0,101.9219,102.4196,101.7128,101.892,9365.0
2023-01-13 09:50:00,102.34,102.89,102.29,102.87,11975.0,101.8721,102.4196,101.8223,102.3997,11975.0
2023-01-13 09:55:00,102.82,103.34,102.76,103.2,26681.0,102.3499,102.8675,102.2902,102.7282,26681.0
2023-01-13 10:00:00,103.08,103.51,103.03,103.25,18230.0,102.6087,103.0367,102.5589,102.7779,18230.0
2023-01-13 10:05:00,103.32,103.63,103.19,103.33,10626.0,102.8476,103.1562,102.7182,102.8576,10626.0
2023-01-13 10:10:00,103.29,103.55,103.18,103.46,10756.0,102.8178,103.0766,102.7083,102.987,10756.0
2023-01-13 10:15:00,103.53,103.71,103.25,103.34,22231.0,103.0567,103.2358,102.7779,102.8675,22231.0
2023-01-13 10:20:00,103.35,103.78,103.23,103.66,13664.0,102.8775,103.3055,102.758,103.1861,13664.0
2023-01-13 10:25:00,103.62,103.95,103.54,103.95,8635.0,103.1462,103.4747,103.0666,103.4747,8635.0
2023-01-13 10:30:00,103.95,104.08,103.81,103.97,19963.0,103.4747,103.6041,103.3354,103.4946,19963.0
2023-01-13 10:35:00,103.98,104.43,103.98,104.41,15798.0,103.5046,103.9525,103.5046,103.9326,15798.0
2023-01-13 10:40:00,104.37,104.7,104.37,104.66,31041.0,103.8928,104.2213,103.8928,104.1815,31041.0
2023-01-13 10:45:00,104.68,105.12,104.66,105.02,30356.0,104.2014,104.6394,104.1815,104.5398,30356.0
2023-01-13 10:50:00,105.04,105.05,104.9,104.97,30197.0,104.5598,104.5697,104.4204,104.4901,30197.0
2023-01-13 10:55:00,104.98,105.09,104.52,104.71,55419.0,104.5,104.6095,104.0421,104.2313,55419.0
2023-01-13 11:00:00,104.78,104.8,104.27,104.33,7676.0,104.3009,104.3208,103.7933,103.853,7676.0
2023-01-13 11:05:00,104.35,104.53,104.23,104.48,9276.0,103.8729,104.0521,103.7535,104.0023,9276.0
2023-01-13 11:10:00,104.41,104.53,104.3,104.31,9086.0,103.9326,104.0521,103.8231,103.8331,9086.0
2023-01-13 11:15:00,104.33,104.34,103.97,104.09,8501.0,103.853,103.863,103.4946,103.6141,8501.0
2023-01-13 11:20:00,104.15,104.57,104.15,104.57,5952.0,103.6738,104.0919,103.6738,104.0919,5952.0
2023-01-13 11:25:00,104.53,104.71,104.53,104.7,10439.0,104.0521,104.2313,104.0521,104.2213,10439.0
2023-01-13 11:30:00,104.7,104.71,104.55,104.68,9562.0,104.2213,104.2313,104.072,104.2014,9562.0
2023-01-13 11:35:00,104.68,104.85,104.62,104.83,7575.0,104.2014,104.3706,104.1417,104.3507,7575.0
2023-01-13 11:40:00,104.85,105.13,104.85,105.11,13174.0,104.3706,104.6493,104.3706,104.6294,13174.0
2023-01-13 11:45:00,105.12,105.17,104.99,105.13,19429.0,104.6394,104.6892,104.51,104.6493,19429.0
2023-01-13 11:50:00,105.09,105.14,104.87,105.05,6674.0,104.6095,104.6593,104.3905,104.5697,6674.0
2023-01-13 11:55:00,105.08,105.31,104.98,105.3,8952.0,104.5996,104.8285,104.5,104.8186,8952.0
2023-01-13 12:00:00,105.3,105.53,105.29,105.4,12593.0,104.8186,105.0475,104.8086,104.9181,12593.0
2023-01-13 12:05:00,105.39,105.4,105.17,105.17,18240.0,104.9082,104.9181,104.6892,104.6892,18240.0
2023-01-13 12:10:00,105.17,105.44,105.04,105.33,16404.0,104.6892,104.9579,104.5598,104.8484,16404.0
2023-01-13 12:15:00,105.35,105.55,105.35,105.53,14184.0,104.8683,105.0674,104.8683,105.0475,14184.0
2023-01-13 12:20:00,105.54,105.57,105.11,105.15,17434.0,105.0575,105.0873,104.6294,104.6692,17434.0
2023-01-13 12:25:00,105.14,105.37,105.05,105.13,20689.0,104.6593,104.8882,104.5697,104.6493,20689.0
2023-01-13 12:30:00,105.11,105.14,104.85,105.11,10036.0,104.6294,104.6593,104.3706,104.6294,10036.0
2023-01-13 12:35:00,105.07,105.09,104.73,104.86,14854.0,104.5896,104.6095,104.2512,104.3806,14854.0
2023-01-13 12:40:00,104.86,104.96,104.76,104.96,7586.0,104.3806,104.4801,104.281,104.4801,7586.0
2023-01-13 12:45:00,104.98,105.28,104.97,105.17,10925.0,104.5,104.7987,104.4901,104.6892,10925.0
2023-01-13 12:50:00,105.13,105.27,105.13,105.21,6200.0,104.6493,104.7887,104.6493,104.729,6200.0
2023-01-13 12:55:00,105.2,105.22,105.13,105.2,4300.0,104.719,104.7389,104.6493,104.719,4300.0
2023-01-13 13:00:00,105.19,105.29,105.11,105.11,10106.0,104.7091,104.8086,104.6294,104.6294,10106.0
2023-01-13 13:05:00,105.03,105.19,104.98,105.17,7812.0,104.5498,104.7091,104.5,104.6892,7812.0
2023-01-13 13:10:00,105.17,105.25,105.09,105.14,7679.0,104.6892,104.7688,104.6095,104.6593,7679.0
2023-01-13 13:15:00,105.14,105.15,104.95,105.09,8389.0,104.6593,104.6692,104.4702,104.6095,8389.0
2023-01-13 13:20:00,105.07,105.34,105.07,105.33,6972.0,104.5896,104.8584,104.5896,104.8484,6972.0
2023-01-13 13:25:00,105.34,105.51,105.32,105.51,5588.0,104.8584,105.0276,104.8385,105.0276,5588.0
2023-01-13 13:30:00,105.5,105.82,105.46,105.67,33792.0,105.0176,105.3362,104.9778,105.1869,33792.0
2023-01-13 13:35:00,105.67,105.81,105.65,105.79,8248.0,105.1869,105.3262,105.167,105.3063,8248.0
2023-01-13 13:40:00,105.84,106.03,105.83,105.99,16580.0,105.3561,105.5452,105.3461,105.5054,16580.0
2023-01-13 13:45:00,105.99,106.29,105.95,106.26,19244.0,105.5054,105.804,105.4656,105.7742,19244.0
2023-01-13 13:50:00,106.27,106.51,106.19,106.48,40518.0,105.7841,106.023,105.7045,105.9932,40518.0
2023-01-13 13:55:00,106.48,106.64,106.43,106.59,31826.0,105.9932,106.1524,105.9434,106.1027,31826.0
2023-01-13 14:00:00,106.58,106.69,106.5,106.61,33328.0,106.0927,106.2022,106.0131,106.1226,33328.0
2023-01-13 14:05:00,106.63,106.87,106.63,106.83,42067.0,106.1425,106.3814,106.1425,106.3416,42067.0
2023-01-13 14:10:00,106.82,107.01,106.78,106.93,15987.0,106.3316,106.5207,106.2918,106.4411,15987.0
2023-01-13 14:15:00,106.98,107.04,106.62,106.68,90140.0,106.4909,106.5506,106.1325,106.1923,90140.0
2023-01-13 14:20:00,106.66,106.71,106.35,106.41,18374.0,106.1723,106.2221,105.8638,105.9235,18374.0
2023-01-13 14:25:00,106.39,106.57,106.21,106.23,44682.0,105.9036,106.0828,105.7244,105.7443,44682.0
2023-01-13 14:30:00,106.23,106.32,105.93,105.93,17952.0,105.7443,105.8339,105.4457,105.4457,17952.0
2023-01-13 14:35:00,105.96,106.2,105.78,106.2,38417.0,105.4755,105.7144,105.2964,105.7144,38417.0
2023-01-13 14:40:00,106.18,106.23,106.03,106.09,7090.0,105.6945,105.7443,105.5452,105.6049,7090.0
2023-01-13 14:45:00,106.03,106.04,105.88,105.93,10915.0,105.5452,105.5552,105.3959,105.4457,10915.0
2023-01-13 14:50:00,105.92,105.96,105.79,105.89,15230.0,105.4357,105.4755,105.3063,105.4059,15230.0
2023-01-13 14:55:00,105.86,106.16,105.86,106.13,21545.0,105.376,105.6746,105.376,105.6448,21545.0
2023-01-13 15:00:00,106.13,106.18,105.87,105.95,29824.0,105.6448,105.6945,105.386,105.4656,29824.0
2023-01-13 15:05:00,105.96,106.14,105.89,106.03,12107.0,105.4755,105.6547,105.4059,105.5452,12107.0
2023-01-13 15:10:00,106.02,106.21,105.93,106.2,10260.0,105.5353,105.7244,105.4457,105.7144,10260.0
2023-01-13 15:15:00,106.2,106.21,106.08,106.18,11549.0,105.7144,105.7244,105.595,105.6945,11549.0
2023-01-13 15:20:00,106.17,106.28,106.11,106.2,14343.0,105.6846,105.7941,105.6249,105.7144,14343.0
2023-01-13 15:25:00,106.2,106.42,106.19,106.42,13341.0,105.7144,105.9334,105.7045,105.9334,13341.0
2023-01-13 15:30:00,106.41,106.41,106.02,106.19,29946.0,105.9235,105.9235,105.5353,105.7045,29946.0
2023-01-13 15:35:00,106.17,106.3,106.08,106.16,80831.0,105.6846,105.814,105.595,105.6746,80831.0
2023-01-13 15:40:00,106.16,106.19,106.03,106.13,35334.0,105.6746,105.7045,105.5452,105.6448,35334.0
2023-01-13 15:45:00,106.13,106.24,106.03,106.12,54513.0,105.6448,105.7543,105.5452,105.6348,54513.0
2023-01-13 15:50:00,106.12,106.13,105.84,106.0,87073.0,105.6348,105.6448,105.3561,105.5154,87073.0
2023-01-13 15:55:00,106.0,106.17,106.0,106.11,131490.0,105.5154,105.6846,105.5154,105.6249,131490.0
2023-01-17 09:30:00,106.23,106.36,105.79,105.94,31201.0,105.7443,105.8737,105.3063,105.4556,31201.0
2023-01-17 09:35:00,106.18,106.53,105.59,105.67,16607.0,105.6945,106.0429,105.1072,105.1869,16607.0
2023-01-17 09:40:00,105.6,105.61,105.17,105.17,25765.0,105.1172,105.1271,104.6892,104.6892,25765.0
2023-01-17 09:45:00,105.25,105.36,104.8,104.89,27110.0,104.7688,104.8783,104.3208,104.4104,27110.0
2023-01-17 09:50:00,104.98,105.7,104.94,105.7,14031.0,104.5,105.2167,104.4602,105.2167,14031.0
2023-01-17 09:55:00,105.75,105.9,105.59,105.87,11010.0,105.2665,105.4158,105.1072,105.386,11010.0
2023-01-17 10:00:00,105.92,106.48,105.92,106.48,14055.0,105.4357,105.9932,105.4357,105.9932,14055.0
2023-01-17 10:05:00,106.43,106.48,105.98,106.1,9934.0,105.9434,105.9932,105.4955,105.6149,9934.0
2023-01-17 10:10:00,106.13,106.39,106.1,106.17,12383.0,105.6448,105.9036,105.6149,105.6846,12383.0
2023-01-17 10:15:00,106.14,106.14,105.79,105.83,9994.0,105.6547,105.6547,105.3063,105.3461,9994.0
2023-01-17 10:20:00,105.84,106.44,105.84,106.34,11542.0,105.3561,105.9533,105.3561,105.8538,11542.0
2023-01-17 10:25:00,106.35,106.41,106.06,106.08,12510.0,105.8638,105.9235,105.5751,105.595,12510.0
2023-01-17 10:30:00,106.09,106.09,105.66,105.86,8736.0,105.6049,105.6049,105.1769,105.376,8736.0
2023-01-17 10:35:00,105.88,106.09,105.77,106.06,10477.0,105.3959,105.6049,105.2864,105.5751,10477.0
2023-01-17 10:40:00,106.08,106.11,105.67,105.97,15148.0,105.595,105.6249,105.1869,105.4855,15148.0
2023-01-17 10:45:00,105.98,106.25,105.92,106.25,10386.0,105.4955,105.7642,105.4357,105.7642,10386.0
2023-01-17 10:50:00,106.22,106.48,106.19,106.35,10959.0,105.7344,105.9932,105.7045,105.8638,10959.0
2023-01-17 10:55:00,106.36,106.66,106.22,106.49,27969.0,105.8737,106.1723,105.7344,106.0031,27969.0
2023-01-17 11:00:00,106.53,106.76,106.48,106.73,14767.0,106.0429,106.2719,105.9932,106.242,14767.0
2023-01-17 11:05:00,106.7,106.7,106.49,106.58,6963.0,106.2122,106.2122,106.0031,106.0927,6963.0
2023-01-17 11:10:00,106.58,106.66,106.34,106.57,13533.0,106.0927,106.1723,105.8538,106.0828,13533.0
2023-01-17 11:15:00,106.57,106.76,106.56,106.75,18122.0,106.0828,106.2719,106.0728,106.2619,18122.0
2023-01-17 11:20:00,106.71,106.86,106.65,106.75,14544.0,106.2221,106.3714,106.1624,106.2619,14544.0
2023-01-17 11:25:00,106.77,107.0,106.73,106.86,25650.0,106.2818,106.5108,106.242,106.3714,25650.0
2023-01-17 11:30:00,106.9,106.98,106.69,106.7,24606.0,106.4112,106.4909,106.2022,106.2122,24606.0
2023-01-17 11:35:00,106.68,106.75,106.56,106.74,16901.0,106.1923,106.2619,106.0728,106.252,16901.0
2023-01-17 11:40:00,106.75,107.16,106.72,107.05,8847.0,106.2619,106.6701,106.2321,106.5606,8847.0
2023-01-17 11:45:00,107.03,107.25,107.03,107.2,9610.0,106.5407,106.7596,106.5407,106.7099,9610.0
2023-01-17 11:50:00,107.19,107.24,107.02,107.02,6705.0,106.6999,106.7497,106.5307,106.5307,6705.0
2023-01-17 11:55:00,107.05,107.4,107.03,107.33,10726.0,106.5606,106.909,106.5407,106.8393,10726.0
2023-01-17 12:00:00,107.38,107.67,107.38,107.57,11306.0,106.8891,107.1777,106.8891,107.0782,11306.0
2023-01-17 12:05:00,107.57,107.57,107.29,107.3,15528.0,107.0782,107.0782,106.7995,106.8094,15528.0
2023-01-17 12:10:00,107.29,107.52,107.28,107.51,7416.0,106.7995,107.0284,106.7895,107.0185,7416.0
2023-01-17 12:15:00,107.52,107.58,107.16,107.19,7922.0,107.0284,107.0881,106.6701,106.6999,7922.0
2023-01-17 12:20:00,107.19,107.3,107.09,107.3,8147.0,106.6999,106.8094,106.6004,106.8094,8147.0
2023-01-17 12:25:00,107.3,107.46,107.29,107.33,4809.0,106.8094,106.9687,106.7995,106.8393,4809.0
2023-01-17 12:30:00,107.32,107.49,107.32,107.44,6838.0,106.8293,106.9985,106.8293,106.9488,6838.0
2023-01-17 12:35:00,107.4,107.58,107.4,107.54,5607.0,106.909,107.0881,106.909,107.0483,5607.0
2023-01-17 12:40:00,107.56,107.6,107.5,107.54,11073.0,107.0682,107.108,107.0085,107.0483,11073.0
2023-01-17 12:45:00,107.55,107.68,107.55,107.63,9806.0,107.0583,107.1877,107.0583,107.1379,9806.0
2023-01-17 12:50:00,107.6,107.75,107.6,107.74,11247.0,107.108,107.2574,107.108,107.2474,11247.0
2023-01-17 12:55:00,107.74,107.8,107.64,107.76,6490.0,107.2474,107.3071,107.1479,107.2673,6490.0
2023-01-17 13:00:00,107.75,107.76,107.62,107.67,6101.0,107.2574,107.2673,107.128,107.1777,6101.0
2023-01-17 13:05:00,107.65,107.65,107.45,107.53,9196.0,107.1578,107.1578,106.9587,107.0384,9196.0
2023-01-17 13:10:00,107.54,107.56,107.25,107.3,10290.0,107.0483,107.0682,106.7596,106.8094,10290.0
2023-01-17 13:15:00,107.31,107.56,107.3,107.47,9760.0,106.8194,107.0682,106.8094,106.9786,9760.0
2023-01-17 13:20:00,107.44,107.5,107.2,107.24,8310.0,106.9488,107.0085,106.7099,106.7497,8310.0
2023-01-17 13:25:00,107.22,107.39,107.21,107.36,10400.0,106.7298,106.899,106.7198,106.8691,10400.0
2023-01-17 13:30:00,107.35,107.35,107.03,107.1,10990.0,106.8592,106.8592,106.5407,106.6103,10990.0
2023-01-17 13:35:00,107.06,107.06,106.86,106.92,10000.0,106.5705,106.5705,106.3714,106.4312,10000.0
2023-01-17 13:40:00,106.89,107.02,106.85,106.95,11267.0,106.4013,106.5307,106.3615,106.461,11267.0
2023-01-17 13:45:00,106.95,107.03,106.79,106.83,11630.0,106.461,106.5407,106.3017,106.3416,11630.0
2023-01-17 13:50:00,106.86,107.25,106.86,107.08,15409.0,106.3714,106.7596,106.3714,106.5904,15409.0
2023-01-17 13:55:00,107.05,107.22,107.04,107.11,8967.0,106.5606,106.7298,106.5506,106.6203,8967.0
2023-01-17 14:00:00,107.08,107.08,106.95,106.95,9795.0,106.5904,106.5904,106.461,106.461,9795.0
2023-01-17 14:05:00,106.97,107.22,106.95,107.22,9253.0,106.4809,106.7298,106.461,106.7298,9253.0
2023-01-17 14:10:00,107.24,107.27,106.96,107.01,9930.0,106.7497,106.7796,106.471,106.5207,9930.0
2023-01-17 14:15:00,106.98,106.98,106.7,106.91,14453.0,106.4909,106.4909,106.2122,106.4212,14453.0
2023-01-17 14:20:00,106.93,106.95,106.72,106.83,7379.0,106.4411,106.461,106.2321,106.3416,7379.0
2023-01-17 14:25:00,106.83,107.0,106.83,106.88,10937.0,106.3416,106.5108,106.3416,106.3913,10937.0
2023-01-17 14:30:00,106.94,107.04,106.91,106.95,15519.0,106.4511,106.5506,106.4212,106.461,15519.0
2023-01-17 14:35:00,106.98,107.25,106.98,107.17,10281.0,106.4909,106.7596,106.4909,106.68,10281.0
2023-01-17 14:40:00,107.17,107.32,107.15,107.27,12972.0,106.68,106.8293,106.6601,106.7796,12972.0
2023-01-17 14:45:00,107.25,107.25,106.86,107.07,22209.0,106.7596,106.7596,106.3714,106.5805,22209.0
2023-01-17 14:50:00,107.09,107.15,106.94,107.14,8724.0,106.6004,106.6601,106.4511,106.6501,8724.0
2023-01-17 14:55:00,107.13,107.15,106.97,107.02,8174.0,106.6402,106.6601,106.4809,106.5307,8174.0
2023-01-17 15:00:00,107.02,107.24,107.02,107.2,8402.0,106.5307,106.7497,106.5307,106.7099,8402.0
2023-01-17 15:05:00,107.2,107.3,107.07,107.07,10250.0,106.7099,106.8094,106.5805,106.5805,10250.0
2023-01-17 15:10:00,107.06,107.06,106.89,107.03,12850.0,106.5705,106.5705,106.4013,106.5407,12850.0
2023-01-17 15:15:00,106.96,107.05,106.87,107.03,9284.0,106.471,106.5606,106.3814,106.5407,9284.0
2023-01-17 15:20:00,107.03,107.14,106.85,107.12,30766.0,106.5407,106.6501,106.3615,106.6302,30766.0
2023-01-17 15:25:00,107.11,107.16,106.98,107.12,21115.0,106.6203,106.6701,106.4909,106.6302,21115.0
2023-01-17 15:30:00,107.13,107.18,106.99,107.14,18948.0,106.6402,106.69,106.5008,106.6501,18948.0
2023-01-17 15:35:00,107.14,107.24,107.12,107.2,26694.0,106.6501,106.7497,106.6302,106.7099,26694.0
2023-01-17 15:40:00,107.2,107.27,106.98,107.03,30505.0,106.7099,106.7796,106.4909,106.5407,30505.0
2023-01-17 15:45:00,107.02,107.03,106.55,106.56,65493.0,106.5307,106.5407,106.0628,106.0728,65493.0
2023-01-17 15:50:00,106.55,106.58,105.93,106.15,169391.0,106.0628,106.0927,105.4457,105.6647,169391.0
2023-01-17 15:55:00,106.15,106.58,106.14,106.55,116003.0,105.6647,106.0927,105.6547,106.0628,116003.0
2023-01-18 09:30:00,108.14,109.32,107.95,108.95,85947.0,107.6456,108.8202,107.4564,108.4519,85947.0
2023-01-18 09:35:00,108.9,109.43,108.62,108.8,46346.0,108.4021,108.9297,108.1234,108.3026,46346.0
2023-01-18 09:40:00,108.8,108.9,107.62,107.7,23582.0,108.3026,108.4021,107.128,107.2076,23582.0
2023-01-18 09:45:00,107.9,107.9,107.53,107.8,11491.0,107.4067,107.4067,107.0384,107.3071,11491.0
2023-01-18 09:50:00,107.79,108.52,107.78,108.52,44088.0,107.2972,108.0238,107.2872,108.0238,44088.0
2023-01-18 09:55:00,108.56,108.79,108.49,108.73,22926.0,108.0637,108.2926,107.994,108.2329,22926.0
2023-01-18 10:00:00,108.82,109.07,108.48,108.62,24281.0,108.3225,108.5713,107.984,108.1234,24281.0
2023-01-18 10:05:00,108.62,109.1,108.62,108.79,29609.0,108.1234,108.6012,108.1234,108.2926,29609.0
2023-01-18 10:10:00,108.76,108.96,108.53,108.96,14189.0,108.2627,108.4618,108.0338,108.4618,14189.0
2023-01-18 10:15:00,108.98,109.15,108.56,108.7,12984.0,108.4817,108.651,108.0637,108.203,12984.0
2023-01-18 10:20:00,108.71,108.89,108.62,108.84,6995.0,108.213,108.3921,108.1234,108.3424,6995.0
2023-01-18 10:25:00,108.92,109.21,108.92,109.17,110489.0,108.422,108.7107,108.422,108.6709,110489.0
2023-01-18 10:30:00,109.15,109.15,108.3,108.3,94925.0,108.651,108.651,107.8048,107.8048,94925.0
2023-01-18 10:35:00,108.32,108.44,107.44,107.55,150849.0,107.8248,107.9442,106.9488,107.0583,150849.0
2023-01-18 10:40:00,107.58,107.7,107.17,107.29,22003.0,107.0881,107.2076,106.68,106.7995,22003.0
2023-01-18 10:45:00,107.29,107.37,106.88,107.01,17449.0,106.7995,106.8791,106.3913,106.5207,17449.0
2023-01-18 10:50:00,106.99,107.13,106.42,106.44,60016.0,106.5008,106.6402,105.9334,105.9533,60016.0
2023-01-18 10:55:00,106.4,106.59,106.15,106.58,31929.0,105.9135,106.1027,105.6647,106.0927,31929.0
2023-01-18 11:00:00,106.55,106.73,106.43,106.67,19808.0,106.0628,106.242,105.9434,106.1823,19808.0
2023-01-18 11:05:00,106.67,106.67,105.8,105.95,50743.0,106.1823,106.1823,105.3163,105.4656,50743.0
2023-01-18 11:10:00,105.95,106.39,105.73,106.39,16853.0,105.4656,105.9036,105.2466,105.9036,16853.0
2023-01-18 11:15:00,106.32,106.55,106.26,106.35,10600.0,105.8339,106.0628,105.7742,105.8638,10600.0
2023-01-18 11:20:00,106.35,106.35,105.72,105.78,13169.0,105.8638,105.8638,105.2366,105.2964,13169.0
2023-01-18 11:25:00,105.86,106.4,105.77,106.35,12050.0,105.376,105.9135,105.2864,105.8638,12050.0
2023-01-18 11:30:00,106.4,106.42,106.01,106.22,9121.0,105.9135,105.9334,105.5253,105.7344,9121.0
2023-01-18 11:35:00,106.25,106.27,105.83,105.86,6454.0,105.7642,105.7841,105.3461,105.376,6454.0
2023-01-18 11:40:00,105.86,106.13,105.84,105.97,7320.0,105.376,105.6448,105.3561,105.4855,7320.0
2023-01-18 11:45:00,106.01,106.22,106.01,106.22,12518.0,105.5253,105.7344,105.5253,105.7344,12518.0
2023-01-18 11:50:00,106.23,106.24,105.82,106.15,24159.0,105.7443,105.7543,105.3362,105.6647,24159.0
2023-01-18 11:55:00,106.23,106.5,106.15,106.44,10013.0,105.7443,106.0131,105.6647,105.9533,10013.0
2023-01-18 12:00:00,106.45,106.55,106.25,106.29,12115.0,105.9633,106.0628,105.7642,105.804,12115.0
2023-01-18 12:05:00,106.34,106.41,106.08,106.16,16370.0,105.8538,105.9235,105.595,105.6746,16370.0
2023-01-18 12:10:00,106.18,106.34,106.18,106.22,12900.0,105.6945,105.8538,105.6945,105.7344,12900.0
2023-01-18 12:15:00,106.22,106.22,105.87,105.92,13698.0,105.7344,105.7344,105.386,105.4357,13698.0
2023-01-18 12:20:00,105.94,106.06,105.77,105.8,25208.0,105.4556,105.5751,105.2864,105.3163,25208.0
2023-01-18 12:25:00,105.77,105.9,105.75,105.76,9906.0,105.2864,105.4158,105.2665,105.2765,9906.0
2023-01-18 12:30:00,105.8,105.81,105.43,105.56,9943.0,105.3163,105.3262,104.948,105.0774,9943.0
2023-01-18 12:35:00,105.57,105.7,105.47,105.49,7605.0,105.0873,105.2167,104.9878,105.0077,7605.0
2023-01-18 12:40:00,105.47,105.49,105.21,105.21,5750.0,104.9878,105.0077,104.729,104.729,5750.0
2023-01-18 12:45:00,105.26,105.43,105.15,105.26,18307.0,104.7787,104.948,104.6692,104.7787,18307.0
2023-01-18 12:50:00,105.27,105.32,104.96,105.05,11676.0,104.7887,104.8385,104.4801,104.5697,11676.0
2023-01-18 12:55:00,105.03,105.13,104.93,105.06,9463.0,104.5498,104.6493,104.4503,104.5797,9463.0
2023-01-18 13:00:00,105.09,105.55,105.09,105.34,17068.0,104.6095,105.0674,104.6095,104.8584,17068.0
2023-01-18 13:05:00,105.34,105.4,104.83,104.95,13748.0,104.8584,104.9181,104.3507,104.4702,13748.0
2023-01-18 13:10:00,104.92,105.2,104.91,105.2,8165.0,104.4403,104.719,104.4303,104.719,8165.0
2023-01-18 13:15:00,105.16,105.17,104.98,105.0,5600.0,104.6792,104.6892,104.5,104.5199,5600.0
2023-01-18 13:20:00,105.0,105.2,104.92,105.09,11028.0,104.5199,104.719,104.4403,104.6095,11028.0
2023-01-18 13:25:00,105.04,105.2,105.01,105.14,10390.0,104.5598,104.719,104.5299,104.6593,10390.0
2023-01-18 13:30:00,105.06,105.25,104.98,105.04,9528.0,104.5797,104.7688,104.5,104.5598,9528.0
2023-01-18 13:35:00,105.06,105.34,105.05,105.33,6730.0,104.5797,104.8584,104.5697,104.8484,6730.0
2023-01-18 13:40:00,105.3,105.67,105.3,105.67,19114.0,104.8186,105.1869,104.8186,105.1869,19114.0
2023-01-18 13:45:00,105.69,105.85,105.46,105.53,15306.0,105.2068,105.366,104.9778,105.0475,15306.0
2023-01-18 13:50:00,105.59,105.66,105.53,105.54,13285.0,105.1072,105.1769,105.0475,105.0575,13285.0
2023-01-18 13:55:00,105.47,105.48,105.21,105.28,7546.0,104.9878,104.9977,104.729,104.7987,7546.0
2023-01-18 14:00:00,105.28,105.31,105.08,105.14,7174.0,104.7987,104.8285,104.5996,104.6593,7174.0
2023-01-18 14:05:00,105.11,105.36,105.07,105.29,8982.0,104.6294,104.8783,104.5896,104.8086,8982.0
2023-01-18 14:10:00,105.35,105.43,105.19,105.32,8985.0,104.8683,104.948,104.7091,104.8385,8985.0
2023-01-18 14:15:00,105.33,105.41,105.18,105.26,4352.0,104.8484,104.9281,104.6991,104.7787,4352.0
2023-01-18 14:20:00,105.29,105.35,105.19,105.23,7867.0,104.8086,104.8683,104.7091,104.7489,7867.0
2023-01-18 14:25:00,105.2,105.45,105.2,105.43,11349.0,104.719,104.9679,104.719,104.948,11349.0
2023-01-18 14:30:00,105.49,105.61,105.45,105.54,8460.0,105.0077,105.1271,104.9679,105.0575,8460.0
2023-01-18 14:35:00,105.5,105.51,105.34,105.34,6115.0,105.0176,105.0276,104.8584,104.8584,6115.0
2023-01-18 14:40:00,105.33,105.39,105.2,105.22,10709.0,104.8484,104.9082,104.719,104.7389,10709.0
2023-01-18 14:45:00,105.27,105.31,105.1,105.26,7099.0,104.7887,104.8285,104.6195,104.7787,7099.0
2023-01-18 14:50:00,105.25,105.33,105.19,105.21,7062.0,104.7688,104.8484,104.7091,104.729,7062.0
2023-01-18 14:55:00,105.18,105.19,105.04,105.07,6840.0,104.6991,104.7091,104.5598,104.5896,6840.0
2023-01-18 15:00:00,105.04,105.04,104.91,104.91,10811.0,104.5598,104.5598,104.4303,104.4303,10811.0
2023-01-18 15:05:00,104.94,105.12,104.94,105.09,8152.0,104.4602,104.6394,104.4602,104.6095,8152.0
2023-01-18 15:10:00,105.09,105.38,104.98,105.04,11383.0,104.6095,104.8982,104.5,104.5598,11383.0
2023-01-18 15:15:00,105.06,105.25,104.97,105.02,8194.0,104.5797,104.7688,104.4901,104.5398,8194.0
2023-01-18 15:20:00,105.05,105.15,105.0,105.03,6294.0,104.5697,104.6692,104.5199,104.5498,6294.0
2023-01-18 15:25:00,105.03,105.03,104.66,104.7,29809.0,104.5498,104.5498,104.1815,104.2213,29809.0
2023-01-18 15:30:00,104.68,104.68,104.24,104.32,25964.0,104.2014,104.2014,103.7634,103.843,25964.0
2023-01-18 15:35:00,104.32,104.47,104.27,104.3,23361.0,103.843,103.9924,103.7933,103.8231,23361.0
2023-01-18 15:40:00,104.25,104.25,103.97,104.08,48867.0,103.7734,103.7734,103.4946,103.6041,48867.0
2023-01-18 15:45:00,104.08,104.23,103.88,103.97,69139.0,103.6041,103.7535,103.4051,103.4946,69139.0
2023-01-18 15:50:00,103.96,104.08,103.82,103.85,64513.0,103.4847,103.6041,103.3453,103.3752,64513.0
2023-01-18 15:55:00,103.86,104.0,103.78,103.87,139255.0,103.3851,103.5245,103.3055,103.3951,139255.0
2023-01-19 09:30:00,102.9,103.59,102.71,103.0,34575.0,102.4295,103.1164,102.2404,102.5291,34575.0
2023-01-19 09:35:00,102.97,103.1,102.59,103.04,13149.0,102.4992,102.6286,102.121,102.5689,13149.0
2023-01-19 09:40:00,103.03,103.41,103.02,103.12,12508.0,102.5589,102.9372,102.549,102.6485,12508.0
2023-01-19 09:45:00,103.22,103.24,102.65,102.69,29631.0,102.7481,102.768,102.1807,102.2205,29631.0
2023-01-19 09:50:00,102.73,103.25,102.47,103.17,49917.0,102.2603,102.7779,102.0015,102.6983,49917.0
2023-01-19 09:55:00,103.23,103.86,103.23,103.49,17171.0,102.758,103.3851,102.758,103.0168,17171.0
2023-01-19 10:00:00,103.48,103.82,103.42,103.79,20724.0,103.0069,103.3453,102.9472,103.3155,20724.0
2023-01-19 10:05:00,103.8,104.28,103.8,104.02,20106.0,103.3254,103.8032,103.3254,103.5444,20106.0
2023-01-19 10:10:00,103.93,103.96,103.52,103.71,16713.0,103.4548,103.4847,103.0467,103.2358,16713.0
2023-01-19 10:15:00,103.68,104.04,103.59,103.78,11891.0,103.206,103.5643,103.1164,103.3055,11891.0
2023-01-19 10:20:00,103.73,103.85,103.66,103.78,17809.0,103.2557,103.3752,103.1861,103.3055,17809.0
2023-01-19 10:25:00,103.86,104.09,103.75,103.95,20232.0,103.3851,103.6141,103.2756,103.4747,20232.0
2023-01-19 10:30:00,103.95,103.96,103.65,103.95,8531.0,103.4747,103.4847,103.1761,103.4747,8531.0
2023-01-19 10:35:00,103.95,104.3,103.92,104.23,8844.0,103.4747,103.8231,103.4449,103.7535,8844.0
2023-01-19 10:40:00,104.4,104.44,104.06,104.06,13574.0,103.9227,103.9625,103.5842,103.5842,13574.0
2023-01-19 10:45:00,104.13,104.13,103.71,103.76,14607.0,103.6539,103.6539,103.2358,103.2856,14607.0
2023-01-19 10:50:00,103.75,103.75,103.59,103.68,6423.0,103.2756,103.2756,103.1164,103.206,6423.0
2023-01-19 10:55:00,103.68,103.68,103.41,103.65,12922.0,103.206,103.206,102.9372,103.1761,12922.0
2023-01-19 11:00:00,103.64,103.94,103.57,103.69,15199.0,103.1662,103.4648,103.0965,103.2159,15199.0
2023-01-19 11:05:00,103.76,104.2,103.71,104.2,8480.0,103.2856,103.7236,103.2358,103.7236,8480.0
2023-01-19 11:10:00,104.13,104.44,104.12,104.28,19206.0,103.6539,103.9625,103.644,103.8032,19206.0
2023-01-19 11:15:00,104.25,104.33,104.11,104.29,8527.0,103.7734,103.853,103.634,103.8132,8527.0
2023-01-19 11:20:00,104.26,104.47,104.26,104.47,9584.0,103.7833,103.9924,103.7833,103.9924,9584.0
2023-01-19 11:25:00,104.47,104.59,104.17,104.17,13951.0,103.9924,104.1118,103.6937,103.6937,13951.0
2023-01-19 11:30:00,104.14,104.21,103.97,103.97,10145.0,103.6639,103.7335,103.4946,103.4946,10145.0
2023-01-19 11:35:00,104.05,104.06,103.86,104.05,13270.0,103.5743,103.5842,103.3851,103.5743,13270.0
2023-01-19 11:40:00,104.08,104.12,103.84,103.88,13415.0,103.6041,103.644,103.3652,103.4051,13415.0
2023-01-19 11:45:00,103.84,104.25,103.83,104.25,68209.0,103.3652,103.7734,103.3553,103.7734,68209.0
2023-01-19 11:50:00,104.2,104.31,104.13,104.24,13112.0,103.7236,103.8331,103.6539,103.7634,13112.0
2023-01-19 11:55:00,104.23,104.26,104.04,104.26,19042.0,103.7535,103.7833,103.5643,103.7833,19042.0
2023-01-19 12:00:00,104.32,104.55,104.31,104.36,20399.0,103.843,104.072,103.8331,103.8829,20399.0
2023-01-19 12:05:00,104.33,104.46,104.17,104.24,19714.0,103.853,103.9824,103.6937,103.7634,19714.0
2023-01-19 12:10:00,104.26,104.56,104.2,104.56,16621.0,103.7833,104.0819,103.7236,104.0819,16621.0
2023-01-19 12:15:00,104.56,104.61,104.38,104.43,18118.0,104.0819,104.1317,103.9028,103.9525,18118.0
2023-01-19 12:20:00,104.4,104.42,104.1,104.17,23540.0,103.9227,103.9426,103.624,103.6937,23540.0
2023-01-19 12:25:00,104.14,104.35,104.11,104.34,8754.0,103.6639,103.8729,103.634,103.863,8754.0
2023-01-19 12:30:00,104.37,104.76,104.35,104.76,32708.0,103.8928,104.281,103.8729,104.281,32708.0
2023-01-19 12:35:00,104.74,105.0,104.62,105.0,7476.0,104.2611,104.5199,104.1417,104.5199,7476.0
2023-01-19 12:40:00,104.95,105.0,104.72,104.87,18958.0,104.4702,104.5199,104.2412,104.3905,18958.0
2023-01-19 12:45:00,104.95,105.08,104.9,104.91,6922.0,104.4702,104.5996,104.4204,104.4303,6922.0
2023-01-19 12:50:00,104.94,104.97,104.84,104.92,5855.0,104.4602,104.4901,104.3607,104.4403,5855.0
2023-01-19 12:55:00,104.93,105.18,104.89,105.17,7930.0,104.4503,104.6991,104.4104,104.6892,7930.0
2023-01-19 13:00:00,105.24,105.49,105.15,105.47,15990.0,104.7588,105.0077,104.6692,104.9878,15990.0
2023-01-19 13:05:00,105.44,105.68,105.39,105.68,15825.0,104.9579,105.1968,104.9082,105.1968,15825.0
2023-01-19 13:10:00,105.62,105.79,105.42,105.75,13355.0,105.1371,105.3063,104.938,105.2665,13355.0
2023-01-19 13:15:00,105.76,105.86,105.53,105.81,15014.0,105.2765,105.376,105.0475,105.3262,15014.0
2023-01-19 13:20:00,105.81,106.01,105.73,105.79,21990.0,105.3262,105.5253,105.2466,105.3063,21990.0
2023-01-19 13:25:00,105.8,105.88,105.7,105.78,14855.0,105.3163,105.3959,105.2167,105.2964,14855.0
2023-01-19 13:30:00,105.81,106.07,105.81,105.99,10473.0,105.3262,105.585,105.3262,105.5054,10473.0
2023-01-19 13:35:00,105.99,106.13,105.86,105.97,35020.0,105.5054,105.6448,105.376,105.4855,35020.0
2023-01-19 13:40:00,106.0,106.17,105.96,105.96,12667.0,105.5154,105.6846,105.4755,105.4755,12667.0
2023-01-19 13:45:00,105.98,106.0,105.75,105.9,12736.0,105.4955,105.5154,105.2665,105.4158,12736.0
2023-01-19 13:50:00,105.9,106.03,105.85,106.01,8626.0,105.4158,105.5452,105.366,105.5253,8626.0
2023-01-19 13:55:00,105.98,106.07,105.88,106.05,13415.0,105.4955,105.585,105.3959,105.5651,13415.0
2023-01-19 14:00:00,106.09,106.27,105.87,106.27,18206.0,105.6049,105.7841,105.386,105.7841,18206.0
2023-01-19 14:05:00,106.27,106.45,106.19,106.43,13026.0,105.7841,105.9633,105.7045,105.9434,13026.0
2023-01-19 14:10:00,106.42,106.81,106.39,106.78,22839.0,105.9334,106.3217,105.9036,106.2918,22839.0
2023-01-19 14:15:00,106.77,106.94,106.76,106.94,20360.0,106.2818,106.4511,106.2719,106.4511,20360.0
2023-01-19 14:20:00,106.97,107.43,106.95,107.39,38654.0,106.4809,106.9388,106.461,106.899,38654.0
2023-01-19 14:25:00,107.4,107.5,107.16,107.46,17527.0,106.909,107.0085,106.6701,106.9687,17527.0
2023-01-19 14:30:00,107.44,107.71,107.33,107.69,42474.0,106.9488,107.2175,106.8393,107.1976,42474.0
2023-01-19 14:35:00,107.71,107.83,107.63,107.73,21200.0,107.2175,107.337,107.1379,107.2375,21200.0
2023-01-19 14:40:00,107.7,107.89,107.47,107.79,21648.0,107.2076,107.3967,106.9786,107.2972,21648.0
2023-01-19 14:45:00,107.78,107.79,107.36,107.56,19667.0,107.2872,107.2972,106.8691,107.0682,19667.0
2023-01-19 14:50:00,107.58,107.69,107.53,107.55,21876.0,107.0881,107.1976,107.0384,107.0583,21876.0
2023-01-19 14:55:00,107.54,107.81,107.53,107.67,18267.0,107.0483,107.3171,107.0384,107.1777,18267.0
2023-01-19 15:00:00,107.69,108.0,107.69,107.95,24748.0,107.1976,107.5062,107.1976,107.4564,24748.0
2023-01-19 15:05:00,107.93,107.94,107.75,107.82,28289.0,107.4365,107.4465,107.2574,107.327,28289.0
2023-01-19 15:10:00,107.84,107.98,107.71,107.96,19056.0,107.3469,107.4863,107.2175,107.4664,19056.0
2023-01-19 15:15:00,107.97,108.05,107.59,107.73,20242.0,107.4764,107.556,107.0981,107.2375,20242.0
2023-01-19 15:20:00,107.75,107.77,107.52,107.7,22934.0,107.2574,107.2773,107.0284,107.2076,22934.0
2023-01-19 15:25:00,107.69,108.02,107.66,107.98,25062.0,107.1976,107.5261,107.1678,107.4863,25062.0
2023-01-19 15:30:00,107.97,108.04,107.7,107.89,35688.0,107.4764,107.546,107.2076,107.3967,35688.0
2023-01-19 15:35:00,107.9,107.99,107.78,107.86,26572.0,107.4067,107.4963,107.2872,107.3669,26572.0
2023-01-19 15:40:00,107.87,107.94,107.8,107.8,35673.0,107.3768,107.4465,107.3071,107.3071,35673.0
2023-01-19 15:45:00,107.8,107.9,107.55,107.59,51275.0,107.3071,107.4067,107.0583,107.0981,51275.0
2023-01-19 15:50:00,107.57,107.57,107.14,107.26,121984.0,107.0782,107.0782,106.6501,106.7696,121984.0
2023-01-19 15:55:00,107.23,107.25,106.96,107.08,126646.0,106.7397,106.7596,106.471,106.5904,126646.0
2023-01-20 09:30:00,107.75,107.86,107.0,107.35,92239.0,107.2574,107.3669,106.5108,106.8592,92239.0
2023-01-20 09:35:00,107.36,107.54,106.76,107.17,21011.0,106.8691,107.0483,106.2719,106.68,21011.0
2023-01-20 09:40:00,107.18,107.57,107.17,107.48,30109.0,106.69,107.0782,106.68,106.9886,30109.0
2023-01-20 09:45:00,107.4,108.11,107.28,108.03,30758.0,106.909,107.6157,106.7895,107.5361,30758.0
2023-01-20 09:50:00,108.09,108.77,108.02,108.23,37667.0,107.5958,108.2727,107.5261,107.7352,37667.0
2023-01-20 09:55:00,108.2,108.77,108.08,108.69,31814.0,107.7053,108.2727,107.5859,108.1931,31814.0
2023-01-20 10:00:00,108.62,109.02,108.46,108.9,52749.0,108.1234,108.5216,107.9641,108.4021,52749.0
2023-01-20 10:05:00,108.9,109.15,108.7,108.79,15347.0,108.4021,108.651,108.203,108.2926,15347.0
2023-01-20 10:10:00,108.77,108.86,108.24,108.34,16573.0,108.2727,108.3623,107.7451,107.8447,16573.0
2023-01-20 10:15:00,108.34,108.38,108.11,108.28,10502.0,107.8447,107.8845,107.6157,107.7849,10502.0
2023-01-20 10:20:00,108.28,108.49,108.22,108.25,22860.0,107.7849,107.994,107.7252,107.7551,22860.0
2023-01-20 10:25:00,108.25,108.79,108.25,108.79,11112.0,107.7551,108.2926,107.7551,108.2926,11112.0
2023-01-20 10:30:00,108.8,108.89,108.66,108.79,14327.0,108.3026,108.3921,108.1632,108.2926,14327.0
2023-01-20 10:35:00,108.81,108.93,108.66,108.73,24530.0,108.3125,108.432,108.1632,108.2329,24530.0
2023-01-20 10:40:00,108.77,108.83,108.46,108.77,20940.0,108.2727,108.3324,107.9641,108.2727,20940.0
2023-01-20 10:45:00,108.78,108.95,108.71,108.86,19560.0,108.2827,108.4519,108.213,108.3623,19560.0
2023-01-20 10:50:00,108.83,108.85,108.54,108.78,14254.0,108.3324,108.3523,108.0437,108.2827,14254.0
2023-01-20 10:55:00,108.74,109.05,108.72,108.76,14718.0,108.2428,108.5514,108.2229,108.2627,14718.0
2023-01-20 11:00:00,108.78,109.1,108.76,109.02,22031.0,108.2827,108.6012,108.2627,108.5216,22031.0
2023-01-20 11:05:00,109.0,109.3,108.95,109.17,32886.0,108.5016,108.8003,108.4519,108.6709,32886.0
2023-01-20 11:10:00,109.2,109.43,109.2,109.3,22972.0,108.7007,108.9297,108.7007,108.8003,22972.0
2023-01-20 11:15:00,109.29,109.31,109.1,109.2,11390.0,108.7903,108.8102,108.6012,108.7007,11390.0
2023-01-20 11:20:00,109.2,109.22,108.91,109.2,15157.0,108.7007,108.7206,108.4121,108.7007,15157.0
2023-01-20 11:25:00,109.19,109.47,109.03,109.41,11237.0,108.6908,108.9695,108.5315,108.9098,11237.0
2023-01-20 11:30:00,109.43,109.54,109.34,109.34,17927.0,108.9297,109.0392,108.8401,108.8401,17927.0
2023-01-20 11:35:00,109.35,109.4,109.24,109.24,9040.0,108.85,108.8998,108.7405,108.7405,9040.0
2023-01-20 11:40:00,109.21,109.56,109.21,109.53,11293.0,108.7107,109.0591,108.7107,109.0292,11293.0
2023-01-20 11:45:00,109.58,110.05,109.58,109.92,33474.0,109.079,109.5468,109.079,109.4174,33474.0
2023-01-20 11:50:00,109.93,110.07,109.82,109.92,17014.0,109.4274,109.5668,109.3179,109.4174,17014.0
2023-01-20 11:55:00,109.94,110.11,109.92,110.11,21205.0,109.4373,109.6066,109.4174,109.6066,21205.0
2023-01-20 12:00:00,110.09,110.25,110.07,110.18,14108.0,109.5867,109.7459,109.5668,109.6763,14108.0
2023-01-20 12:05:00,110.17,110.2,109.95,109.95,13364.0,109.6663,109.6962,109.4473,109.4473,13364.0
2023-01-20 12:10:00,109.95,110.22,109.83,110.19,30351.0,109.4473,109.7161,109.3279,109.6862,30351.0
2023-01-20 12:15:00,110.21,110.41,110.21,110.37,11073.0,109.7061,109.9052,109.7061,109.8654,11073.0
2023-01-20 12:20:00,110.36,110.36,109.99,110.17,20464.0,109.8554,109.8554,109.4871,109.6663,20464.0
2023-01-20 12:25:00,110.16,110.37,110.08,110.37,23421.0,109.6563,109.8654,109.5767,109.8654,23421.0
2023-01-20 12:30:00,110.37,110.37,110.09,110.11,20226.0,109.8654,109.8654,109.5867,109.6066,20226.0
2023-01-20 12:35:00,110.1,110.39,109.97,110.35,20743.0,109.5966,109.8853,109.4672,109.8455,20743.0
2023-01-20 12:40:00,110.41,110.49,110.38,110.44,13075.0,109.9052,109.9848,109.8753,109.9351,13075.0
2023-01-20 12:45:00,110.43,110.45,110.17,110.29,27443.0,109.9251,109.945,109.6663,109.7857,27443.0
2023-01-20 12:50:00,110.28,110.32,110.23,110.26,17658.0,109.7758,109.8156,109.726,109.7559,17658.0
2023-01-20 12:55:00,110.26,110.29,110.11,110.11,16202.0,109.7559,109.7857,109.6066,109.6066,16202.0
2023-01-20 13:00:00,110.13,110.44,110.11,110.44,27253.0,109.6265,109.9351,109.6066,109.9351,27253.0
2023-01-20 13:05:00,110.42,110.75,110.38,110.66,17749.0,109.9152,110.2436,109.8753,110.1541,17749.0
2023-01-20 13:10:00,110.62,110.93,110.51,110.89,21066.0,110.1142,110.4228,110.0047,110.383,21066.0
2023-01-20 13:15:00,110.9,111.06,110.54,110.55,27293.0,110.393,110.5522,110.0346,110.0446,27293.0
2023-01-20 13:20:00,110.55,110.64,110.43,110.59,10692.0,110.0446,110.1341,109.9251,110.0844,10692.0
2023-01-20 13:25:00,110.62,110.72,110.5,110.5,8872.0,110.1142,110.2138,109.9948,109.9948,8872.0
2023-01-20 13:30:00,110.52,110.59,110.43,110.43,14973.0,110.0147,110.0844,109.9251,109.9251,14973.0
2023-01-20 13:35:00,110.45,110.86,110.45,110.79,14200.0,109.945,110.3531,109.945,110.2835,14200.0
2023-01-20 13:40:00,110.81,110.84,110.49,110.53,8459.0,110.3034,110.3332,109.9848,110.0246,8459.0
2023-01-20 13:45:00,110.53,110.72,110.45,110.72,6857.0,110.0246,110.2138,109.945,110.2138,6857.0
2023-01-20 13:50:00,110.72,110.83,110.67,110.77,10721.0,110.2138,110.3233,110.164,110.2636,10721.0
2023-01-20 13:55:00,110.8,110.82,110.57,110.57,8187.0,110.2934,110.3133,110.0645,110.0645,8187.0
2023-01-20 14:00:00,110.57,110.58,110.38,110.45,15105.0,110.0645,110.0744,109.8753,109.945,15105.0
2023-01-20 14:05:00,110.45,110.62,110.43,110.51,10155.0,109.945,110.1142,109.9251,110.0047,10155.0
2023-01-20 14:10:00,110.51,110.64,110.51,110.54,8830.0,110.0047,110.1341,110.0047,110.0346,8830.0
2023-01-20 14:15:00,110.56,110.72,110.55,110.55,9244.0,110.0545,110.2138,110.0446,110.0446,9244.0
2023-01-20 14:20:00,110.54,110.56,110.28,110.43,16143.0,110.0346,110.0545,109.7758,109.9251,16143.0
2023-01-20 14:25:00,110.44,110.44,110.23,110.35,11515.0,109.9351,109.9351,109.726,109.8455,11515.0
2023-01-20 14:30:00,110.38,110.38,110.17,110.18,8336.0,109.8753,109.8753,109.6663,109.6763,8336.0
2023-01-20 14:35:00,110.2,110.24,109.94,109.97,14635.0,109.6962,109.736,109.4373,109.4672,14635.0
2023-01-20 14:40:00,109.97,109.97,109.81,109.85,19843.0,109.4672,109.4672,109.3079,109.3478,19843.0
2023-01-20 14:45:00,109.85,109.94,109.74,109.81,17897.0,109.3478,109.4373,109.2383,109.3079,17897.0
2023-01-20 14:50:00,109.81,109.81,109.68,109.78,9170.0,109.3079,109.3079,109.1785,109.2781,9170.0
2023-01-20 14:55:00,109.76,109.81,109.64,109.71,16011.0,109.2582,109.3079,109.1387,109.2084,16011.0
2023-01-20 15:00:00,109.71,109.86,109.66,109.86,25900.0,109.2084,109.3577,109.1586,109.3577,25900.0
2023-01-20 15:05:00,109.87,109.97,109.85,109.89,14951.0,109.3677,109.4672,109.3478,109.3876,14951.0
2023-01-20 15:10:00,109.89,110.36,109.8,110.36,46884.0,109.3876,109.8554,109.298,109.8554,46884.0
2023-01-20 15:15:00,110.37,110.63,110.34,110.5,36986.0,109.8654,110.1242,109.8355,109.9948,36986.0
2023-01-20 15:20:00,110.48,110.7,110.44,110.69,24342.0,109.9749,110.1939,109.9351,110.1839,24342.0
2023-01-20 15:25:00,110.65,110.99,110.64,110.94,26115.0,110.1441,110.4825,110.1341,110.4328,26115.0
2023-01-20 15:30:00,110.95,110.98,110.78,110.78,35309.0,110.4427,110.4726,110.2735,110.2735,35309.0
2023-01-20 15:35:00,110.78,110.87,110.55,110.86,26444.0,110.2735,110.3631,110.0446,110.3531,26444.0
2023-01-20 15:40:00,110.86,110.96,110.77,110.94,39376.0,110.3531,110.4527,110.2636,110.4328,39376.0
2023-01-20 15:45:00,110.93,111.26,110.88,111.26,48336.0,110.4228,110.7513,110.373,110.7513,48336.0
2023-01-20 15:50:00,111.27,111.35,111.0,111.2,131789.0,110.7613,110.8409,110.4925,110.6916,131789.0
2023-01-20 15:55:00,111.2,111.44,111.18,111.28,127976.0,110.6916,110.9305,110.6717,110.7712,127976.0
2023-01-23 09:30:00,111.31,111.75,111.1,111.38,44559.0,110.8011,111.2391,110.592,110.8708,44559.0
2023-01-23 09:35:00,111.3,111.61,111.16,111.34,17101.0,110.7911,111.0997,110.6518,110.8309,17101.0
2023-01-23 09:40:00,111.27,111.63,111.24,111.55,9788.0,110.7613,111.1196,110.7314,111.04,9788.0
2023-01-23 09:45:00,111.56,111.87,111.56,111.66,13843.0,111.0499,111.3585,111.0499,111.1495,13843.0
2023-01-23 09:50:00,111.61,111.63,111.3,111.31,11266.0,111.0997,111.1196,110.7911,110.8011,11266.0
2023-01-23 09:55:00,111.36,111.39,111.12,111.22,21458.0,110.8509,110.8807,110.612,110.7115,21458.0
2023-01-23 10:00:00,111.19,111.91,111.19,111.89,17118.0,110.6816,111.3983,110.6816,111.3784,17118.0
2023-01-23 10:05:00,111.82,111.9,111.71,111.81,13317.0,111.3088,111.3884,111.1993,111.2988,13317.0
2023-01-23 10:10:00,111.8,112.31,111.8,112.18,15015.0,111.2888,111.7965,111.2888,111.6671,15015.0
2023-01-23 10:15:00,112.23,112.23,112.07,112.13,12179.0,111.7169,111.7169,111.5576,111.6173,12179.0
2023-01-23 10:20:00,112.15,112.5,111.91,112.5,13901.0,111.6372,111.9856,111.3983,111.9856,13901.0
2023-01-23 10:25:00,112.49,112.79,112.46,112.77,15564.0,111.9757,112.2743,111.9458,112.2544,15564.0
2023-01-23 10:30:00,112.79,112.99,112.57,112.65,19895.0,112.2743,112.4734,112.0553,112.135,19895.0
2023-01-23 10:35:00,112.64,112.99,112.56,112.97,20040.0,112.125,112.4734,112.0454,112.4535,20040.0
2023-01-23 10:40:00,112.99,113.34,112.99,113.31,27467.0,112.4734,112.8218,112.4734,112.7919,27467.0
2023-01-23 10:45:00,113.37,113.37,112.94,113.2,25454.0,112.8517,112.8517,112.4236,112.6824,25454.0
2023-01-23 10:50:00,113.2,113.27,112.8,113.21,17705.0,112.6824,112.7521,112.2843,112.6924,17705.0
2023-01-23 10:55:00,113.26,113.62,113.26,113.31,32113.0,112.7422,113.1005,112.7422,112.7919,32113.0
2023-01-23 11:00:00,113.23,113.69,113.21,113.63,16820.0,112.7123,113.1702,112.6924,113.1105,16820.0
2023-01-23 11:05:00,113.6,113.81,113.5,113.81,11198.0,113.0806,113.2897,112.9811,113.2897,11198.0
2023-01-23 11:10:00,113.81,113.86,113.62,113.65,12563.0,113.2897,113.3394,113.1005,113.1304,12563.0
2023-01-23 11:15:00,113.59,113.65,113.42,113.54,18422.0,113.0707,113.1304,112.9014,113.0209,18422.0
2023-01-23 11:20:00,113.54,113.61,113.35,113.51,21238.0,113.0209,113.0906,112.8318,112.991,21238.0
2023-01-23 11:25:00,113.51,113.53,113.05,113.07,26526.0,112.991,113.0109,112.5331,112.553,26526.0
2023-01-23 11:30:00,113.15,113.77,113.09,113.74,14696.0,112.6327,113.2498,112.5729,113.22,14696.0
2023-01-23 11:35:00,113.74,114.05,113.74,113.91,27626.0,113.22,113.5286,113.22,113.3892,27626.0
2023-01-23 11:40:00,113.93,113.93,113.74,113.8,18027.0,113.4091,113.4091,113.22,113.2797,18027.0
2023-01-23 11:45:00,113.75,113.9,113.64,113.79,17360.0,113.2299,113.3792,113.1204,113.2697,17360.0
2023-01-23 11:50:00,113.83,113.9,113.63,113.86,12516.0,113.3096,113.3792,113.1105,113.3394,12516.0
2023-01-23 11:55:00,113.9,114.28,113.9,114.15,21074.0,113.3792,113.7575,113.3792,113.6281,21074.0
2023-01-23 12:00:00,114.17,114.19,113.9,114.01,16080.0,113.648,113.6679,113.3792,113.4887,16080.0
2023-01-23 12:05:00,114.04,114.2,113.75,113.83,22972.0,113.5186,113.6779,113.2299,113.3096,22972.0
2023-01-23 12:10:00,113.8,114.05,113.77,113.93,18874.0,113.2797,113.5286,113.2498,113.4091,18874.0
2023-01-23 12:15:00,113.93,114.15,113.83,114.13,12699.0,113.4091,113.6281,113.3096,113.6082,12699.0
2023-01-23 12:20:00,114.15,114.27,114.06,114.27,12757.0,113.6281,113.7476,113.5385,113.7476,12757.0
2023-01-23 12:25:00,114.27,114.27,113.92,114.01,21087.0,113.7476,113.7476,113.3992,113.4887,21087.0
2023-01-23 12:30:00,114.04,114.16,114.0,114.08,13017.0,113.5186,113.6381,113.4788,113.5584,13017.0
2023-01-23 12:35:00,114.09,114.1,113.91,113.94,10210.0,113.5684,113.5783,113.3892,113.4191,10210.0
2023-01-23 12:40:00,113.94,114.0,113.84,113.87,9272.0,113.4191,113.4788,113.3195,113.3494,9272.0
2023-01-23 12:45:00,113.87,113.87,113.65,113.65,8303.0,113.3494,113.3494,113.1304,113.1304,8303.0
2023-01-23 12:50:00,113.65,113.75,113.4,113.75,11999.0,113.1304,113.2299,112.8815,113.2299,11999.0
2023-01-23 12:55:00,113.79,113.93,113.72,113.92,6996.0,113.2697,113.4091,113.2001,113.3992,6996.0
2023-01-23 13:00:00,113.88,113.93,113.41,113.46,32557.0,113.3593,113.4091,112.8915,112.9413,32557.0
2023-01-23 13:05:00,113.44,113.61,113.35,113.6,10833.0,112.9213,113.0906,112.8318,113.0806,10833.0
2023-01-23 13:10:00,113.74,113.93,113.64,113.86,8137.0,113.22,113.4091,113.1204,113.3394,8137.0
2023-01-23 13:15:00,113.91,114.0,113.87,113.92,6296.0,113.3892,113.4788,113.3494,113.3992,6296.0
2023-01-23 13:20:00,113.97,114.37,113.97,114.37,9567.0,113.4489,113.8471,113.4489,113.8471,9567.0
2023-01-23 13:25:00,114.37,114.38,114.25,114.34,8761.0,113.8471,113.857,113.7276,113.8172,8761.0
2023-01-23 13:30:00,114.3,114.43,114.17,114.17,13787.0,113.7774,113.9068,113.648,113.648,13787.0
2023-01-23 13:35:00,114.2,114.39,114.18,114.38,9067.0,113.6779,113.867,113.658,113.857,9067.0
2023-01-23 13:40:00,114.4,114.49,114.22,114.45,8813.0,113.877,113.9665,113.6978,113.9267,8813.0
2023-01-23 13:45:00,114.45,114.58,114.4,114.48,15265.0,113.9267,114.0561,113.877,113.9566,15265.0
2023-01-23 13:50:00,114.47,114.66,114.45,114.54,10921.0,113.9466,114.1358,113.9267,114.0163,10921.0
2023-01-23 13:55:00,114.56,114.7,114.54,114.7,10312.0,114.0362,114.1756,114.0163,114.1756,10312.0
2023-01-23 14:00:00,114.68,114.71,114.1,114.15,24849.0,114.1557,114.1855,113.5783,113.6281,24849.0
2023-01-23 14:05:00,114.09,114.29,114.06,114.26,10045.0,113.5684,113.7675,113.5385,113.7376,10045.0
2023-01-23 14:10:00,114.26,114.35,114.07,114.35,8367.0,113.7376,113.8272,113.5485,113.8272,8367.0
2023-01-23 14:15:00,114.34,114.57,114.32,114.48,8459.0,113.8172,114.0462,113.7973,113.9566,8459.0
2023-01-23 14:20:00,114.44,114.53,114.4,114.51,9409.0,113.9168,114.0064,113.877,113.9865,9409.0
2023-01-23 14:25:00,114.48,114.53,114.31,114.39,9915.0,113.9566,114.0064,113.7874,113.867,9915.0
2023-01-23 14:30:00,114.41,114.62,114.32,114.52,13341.0,113.8869,114.096,113.7973,113.9964,13341.0
2023-01-23 14:35:00,114.52,114.53,114.07,114.16,13131.0,113.9964,114.0064,113.5485,113.6381,13131.0
2023-01-23 14:40:00,114.16,114.43,114.11,114.4,9411.0,113.6381,113.9068,113.5883,113.877,9411.0
2023-01-23 14:45:00,114.35,114.41,113.95,114.21,15339.0,113.8272,113.8869,113.429,113.6878,15339.0
2023-01-23 14:50:00,114.21,114.46,114.21,114.46,9907.0,113.6878,113.9367,113.6878,113.9367,9907.0
2023-01-23 14:55:00,114.46,114.65,114.46,114.63,12473.0,113.9367,114.1258,113.9367,114.1059,12473.0
2023-01-23 15:00:00,114.61,114.67,114.26,114.26,16750.0,114.086,114.1457,113.7376,113.7376,16750.0
2023-01-23 15:05:00,114.26,114.57,114.24,114.56,12605.0,113.7376,114.0462,113.7177,114.0362,12605.0
2023-01-23 15:10:00,114.59,114.74,114.5,114.74,15622.0,114.0661,114.2154,113.9765,114.2154,15622.0
2023-01-23 15:15:00,114.75,115.06,114.75,114.97,26674.0,114.2254,114.5339,114.2254,114.4443,26674.0
2023-01-23 15:20:00,114.94,115.14,114.88,115.14,22948.0,114.4145,114.6136,114.3548,114.6136,22948.0
2023-01-23 15:25:00,115.13,115.14,114.83,115.14,32488.0,114.6036,114.6136,114.305,114.6136,32488.0
2023-01-23 15:30:00,115.15,115.17,114.85,114.87,25789.0,114.6235,114.6434,114.3249,114.3448,25789.0
2023-01-23 15:35:00,114.87,115.25,114.81,115.13,29535.0,114.3448,114.7231,114.2851,114.6036,29535.0
2023-01-23 15:40:00,115.11,115.4,115.03,115.38,27102.0,114.5837,114.8724,114.5041,114.8525,27102.0
2023-01-23 15:45:00,115.4,115.64,115.31,115.56,59503.0,114.8724,115.1113,114.7828,115.0317,59503.0
2023-01-23 15:50:00,115.56,115.91,115.56,115.85,116473.0,115.0317,115.3801,115.0317,115.3203,116473.0
2023-01-23 15:55:00,115.8,115.99,115.63,115.75,136910.0,115.2706,115.4597,115.1013,115.2208,136910.0
2023-01-24 09:30:00,115.32,115.9,114.92,115.26,41321.0,114.7927,115.3701,114.3946,114.733,41321.0
2023-01-24 09:35:00,115.3,115.66,115.03,115.43,8717.0,114.7728,115.1312,114.5041,114.9022,8717.0
2023-01-24 09:40:00,115.42,115.98,115.37,115.91,22959.0,114.8923,115.4497,114.8425,115.3801,22959.0
2023-01-24 09:45:00,115.91,116.47,115.62,116.43,21573.0,115.3801,115.9375,115.0914,115.8977,21573.0
2023-01-24 09:50:00,116.45,116.93,116.43,116.59,32398.0,115.9176,116.3954,115.8977,116.0569,32398.0
2023-01-24 09:55:00,116.59,116.59,115.93,116.05,29757.0,116.0569,116.0569,115.4,115.5194,29757.0
2023-01-24 10:00:00,115.97,116.2,115.61,115.61,47359.0,115.4398,115.6687,115.0814,115.0814,47359.0
2023-01-24 10:05:00,115.56,116.0,115.4,116.0,15642.0,115.0317,115.4696,114.8724,115.4696,15642.0
2023-01-24 10:10:00,116.0,116.38,115.87,116.36,18772.0,115.4696,115.8479,115.3402,115.828,18772.0
2023-01-24 10:15:00,116.3,116.59,116.0,116.0,9254.0,115.7683,116.0569,115.4696,115.4696,9254.0
2023-01-24 10:20:00,115.96,116.04,115.79,115.87,13677.0,115.4298,115.5095,115.2606,115.3402,13677.0
2023-01-24 10:25:00,115.88,116.13,115.75,115.9,7043.0,115.3502,115.599,115.2208,115.3701,7043.0
2023-01-24 10:30:00,115.89,116.42,115.88,116.4,12955.0,115.3601,115.8877,115.3502,115.8678,12955.0
2023-01-24 10:35:00,116.36,116.58,116.3,116.43,15790.0,115.828,116.047,115.7683,115.8977,15790.0
2023-01-24 10:40:00,116.42,116.43,115.96,116.32,21908.0,115.8877,115.8977,115.4298,115.7882,21908.0
2023-01-24 10:45:00,116.32,116.39,115.85,116.14,29657.0,115.7882,115.8579,115.3203,115.609,29657.0
2023-01-24 10:50:00,116.09,116.23,115.82,115.99,14505.0,115.5592,115.6986,115.2905,115.4597,14505.0
2023-01-24 10:55:00,116.0,116.17,115.86,115.92,8399.0,115.4696,115.6389,115.3303,115.39,8399.0
2023-01-24 11:00:00,115.96,116.16,115.95,115.96,16977.0,115.4298,115.6289,115.4199,115.4298,16977.0
2023-01-24 11:05:00,115.94,116.07,115.77,116.05,23060.0,115.4099,115.5393,115.2407,115.5194,23060.0
2023-01-24 11:10:00,116.05,116.1,115.66,115.83,13045.0,115.5194,115.5692,115.1312,115.3004,13045.0
2023-01-24 11:15:00,115.82,116.05,115.73,116.01,15961.0,115.2905,115.5194,115.2009,115.4796,15961.0
2023-01-24 11:20:00,115.98,116.02,115.6,116.01,5610.0,115.4497,115.4895,115.0715,115.4796,5610.0
2023-01-24 11:25:00,116.0,116.01,115.7,115.83,21393.0,115.4696,115.4796,115.171,115.3004,21393.0
2023-01-24 11:30:00,115.75,115.84,115.65,115.69,9729.0,115.2208,115.3104,115.1212,115.1611,9729.0
2023-01-24 11:35:00,115.7,115.7,115.54,115.66,7949.0,115.171,115.171,115.0117,115.1312,7949.0
2023-01-24 11:40:00,115.67,115.71,115.44,115.46,13617.0,115.1411,115.181,114.9122,114.9321,13617.0
2023-01-24 11:45:00,115.43,115.83,115.43,115.78,11268.0,114.9022,115.3004,114.9022,115.2506,11268.0
2023-01-24 11:50:00,115.79,115.91,115.6,115.61,7630.0,115.2606,115.3801,115.0715,115.0814,7630.0
2023-01-24 11:55:00,115.62,115.88,115.6,115.88,7093.0,115.0914,115.3502,115.0715,115.3502,7093.0
2023-01-24 12:00:00,115.91,116.12,115.76,116.04,16620.0,115.3801,115.5891,115.2307,115.5095,16620.0
2023-01-24 12:05:00,116.06,116.06,115.78,115.88,6200.0,115.5294,115.5294,115.2506,115.3502,6200.0
2023-01-24 12:10:00,115.87,116.14,115.83,116.14,9447.0,115.3402,115.609,115.3004,115.609,9447.0
2023-01-24 12:15:00,116.12,116.12,115.96,116.02,13345.0,115.5891,115.5891,115.4298,115.4895,13345.0
2023-01-24 12:20:00,115.98,115.99,115.9,115.99,10826.0,115.4497,115.4597,115.3701,115.4597,10826.0
2023-01-24 12:25:00,116.0,116.07,115.8,116.05,8716.0,115.4696,115.5393,115.2706,115.5194,8716.0
2023-01-24 12:30:00,116.01,116.01,115.77,115.8,5061.0,115.4796,115.4796,115.2407,115.2706,5061.0
2023-01-24 12:35:00,115.76,115.89,115.68,115.88,7273.0,115.2307,115.3601,115.1511,115.3502,7273.0
2023-01-24 12:40:00,115.88,115.88,115.7,115.84,5777.0,115.3502,115.3502,115.171,115.3104,5777.0
2023-01-24 12:45:00,115.79,115.85,115.66,115.73,5791.0,115.2606,115.3203,115.1312,115.2009,5791.0
2023-01-24 12:50:00,115.75,115.87,115.67,115.73,7367.0,115.2208,115.3402,115.1411,115.2009,7367.0
2023-01-24 12:55:00,115.77,115.86,115.7,115.79,5951.0,115.2407,115.3303,115.171,115.2606,5951.0
2023-01-24 13:00:00,115.81,115.98,115.7,115.71,10876.0,115.2805,115.4497,115.171,115.181,10876.0
2023-01-24 13:05:00,115.74,115.79,115.59,115.67,7060.0,115.2108,115.2606,115.0615,115.1411,7060.0
2023-01-24 13:10:00,115.73,115.83,115.6,115.6,7741.0,115.2009,115.3004,115.0715,115.0715,7741.0
2023-01-24 13:15:00,115.6,115.76,115.53,115.74,8499.0,115.0715,115.2307,115.0018,115.2108,8499.0
2023-01-24 13:20:00,115.75,115.84,115.57,115.61,3890.0,115.2208,115.3104,115.0416,115.0814,3890.0
2023-01-24 13:25:00,115.62,115.75,115.54,115.73,7132.0,115.0914,115.2208,115.0117,115.2009,7132.0
2023-01-24 13:30:00,115.73,115.81,115.62,115.75,8913.0,115.2009,115.2805,115.0914,115.2208,8913.0
2023-01-24 13:35:00,115.74,115.85,115.72,115.83,8435.0,115.2108,115.3203,115.1909,115.3004,8435.0
2023-01-24 13:40:00,115.82,116.09,115.79,116.07,9574.0,115.2905,115.5592,115.2606,115.5393,9574.0
2023-01-24 13:45:00,116.04,116.16,116.04,116.14,14658.0,115.5095,115.6289,115.5095,115.609,14658.0
2023-01-24 13:50:00,116.13,116.16,115.92,116.0,6394.0,115.599,115.6289,115.39,115.4696,6394.0
2023-01-24 13:55:00,115.96,116.15,115.96,116.09,12301.0,115.4298,115.619,115.4298,115.5592,12301.0
2023-01-24 14:00:00,116.08,116.11,115.87,116.01,17264.0,115.5493,115.5791,115.3402,115.4796,17264.0
2023-01-24 14:05:00,116.0,116.2,115.98,116.05,12620.0,115.4696,115.6687,115.4497,115.5194,12620.0
2023-01-24 14:10:00,116.05,116.17,115.88,115.88,14337.0,115.5194,115.6389,115.3502,115.3502,14337.0
2023-01-24 14:15:00,115.89,115.99,115.87,115.91,8461.0,115.3601,115.4597,115.3402,115.3801,8461.0
2023-01-24 14:20:00,115.9,115.9,115.75,115.82,5258.0,115.3701,115.3701,115.2208,115.2905,5258.0
2023-01-24 14:25:00,115.82,115.87,115.69,115.82,12742.0,115.2905,115.3402,115.1611,115.2905,12742.0
2023-01-24 14:30:00,115.77,115.79,115.67,115.79,4531.0,115.2407,115.2606,115.1411,115.2606,4531.0
2023-01-24 14:35:00,115.78,115.83,115.68,115.76,8704.0,115.2506,115.3004,115.1511,115.2307,8704.0
2023-01-24 14:40:00,115.74,115.78,115.67,115.78,9130.0,115.2108,115.2506,115.1411,115.2506,9130.0
2023-01-24 14:45:00,115.78,115.93,115.74,115.81,13893.0,115.2506,115.4,115.2108,115.2805,13893.0
2023-01-24 14:50:00,115.78,115.88,115.77,115.79,7384.0,115.2506,115.3502,115.2407,115.2606,7384.0
2023-01-24 14:55:00,115.79,115.79,115.62,115.64,12013.0,115.2606,115.2606,115.0914,115.1113,12013.0
2023-01-24 15:00:00,115.65,115.92,115.62,115.89,7345.0,115.1212,115.39,115.0914,115.3601,7345.0
2023-01-24 15:05:00,115.88,115.88,115.77,115.77,8099.0,115.3502,115.3502,115.2407,115.2407,8099.0
2023-01-24 15:10:00,115.78,115.78,115.57,115.63,9754.0,115.2506,115.2506,115.0416,115.1013,9754.0
2023-01-24 15:15:00,115.61,115.73,115.53,115.61,10616.0,115.0814,115.2009,115.0018,115.0814,10616.0
2023-01-24 15:20:00,115.59,115.68,115.48,115.66,10459.0,115.0615,115.1511,114.952,115.1312,10459.0
2023-01-24 15:25:00,115.66,115.79,115.62,115.63,17642.0,115.1312,115.2606,115.0914,115.1013,17642.0
2023-01-24 15:30:00,115.63,115.63,115.34,115.34,19267.0,115.1013,115.1013,114.8127,114.8127,19267.0
2023-01-24 15:35:00,115.34,115.36,115.25,115.32,16394.0,114.8127,114.8326,114.7231,114.7927,16394.0
2023-01-24 15:40:00,115.31,115.4,115.19,115.4,24813.0,114.7828,114.8724,114.6633,114.8724,24813.0
2023-01-24 15:45:00,115.38,115.43,115.25,115.27,35234.0,114.8525,114.9022,114.7231,114.743,35234.0
2023-01-24 15:50:00,115.25,115.41,115.18,115.2,58532.0,114.7231,114.8823,114.6534,114.6733,58532.0
2023-01-24 15:55:00,115.21,115.3,115.07,115.19,125364.0,114.6833,114.7728,114.5439,114.6633,125364.0
2023-01-25 09:30:00,113.7,114.05,112.31,113.76,101508.0,113.1802,113.5286,111.7965,113.2399,101508.0
2023-01-25 09:35:00,113.86,114.48,113.76,114.29,71753.0,113.3394,113.9566,113.2399,113.7675,71753.0
2023-01-25 09:40:00,114.26,115.51,114.25,114.93,20813.0,113.7376,114.9819,113.7276,114.4045,20813.0
2023-01-25 09:45:00,114.94,115.05,114.35,115.05,30883.0,114.4145,114.524,113.8272,114.524,30883.0
2023-01-25 09:50:00,115.05,115.3,114.44,114.62,19814.0,114.524,114.7728,113.9168,114.096,19814.0
2023-01-25 09:55:00,114.59,114.66,114.13,114.56,13523.0,114.0661,114.1358,113.6082,114.0362,13523.0
2023-01-25 10:00:00,114.31,114.6,114.29,114.43,18170.0,113.7874,114.076,113.7675,113.9068,18170.0
2023-01-25 10:05:00,114.44,114.66,114.28,114.43,39080.0,113.9168,114.1358,113.7575,113.9068,39080.0
2023-01-25 10:10:00,114.45,114.45,114.02,114.09,9022.0,113.9267,113.9267,113.4987,113.5684,9022.0
2023-01-25 10:15:00,114.11,114.28,113.75,114.28,15751.0,113.5883,113.7575,113.2299,113.7575,15751.0
2023-01-25 10:20:00,114.38,114.48,114.2,114.2,23156.0,113.857,113.9566,113.6779,113.6779,23156.0
2023-01-25 10:25:00,114.31,114.31,114.0,114.05,15083.0,113.7874,113.7874,113.4788,113.5286,15083.0
2023-01-25 10:30:00,114.01,114.28,113.79,113.91,15384.0,113.4887,113.7575,113.2697,113.3892,15384.0
2023-01-25 10:35:00,113.94,114.18,113.89,114.16,19084.0,113.4191,113.658,113.3693,113.6381,19084.0
2023-01-25 10:40:00,114.18,114.85,114.18,114.73,19195.0,113.658,114.3249,113.658,114.2054,19195.0
2023-01-25 10:45:00,114.75,115.19,114.75,114.86,22647.0,114.2254,114.6633,114.2254,114.3349,22647.0
2023-01-25 10:50:00,114.84,114.84,114.4,114.46,15999.0,114.3149,114.3149,113.877,113.9367,15999.0
2023-01-25 10:55:00,114.55,115.0,114.49,114.88,23898.0,114.0263,114.4742,113.9665,114.3548,23898.0
2023-01-25 11:00:00,114.89,115.04,114.79,114.99,23621.0,114.3647,114.514,114.2652,114.4643,23621.0
2023-01-25 11:05:00,114.97,114.97,114.6,114.7,17298.0,114.4443,114.4443,114.076,114.1756,17298.0
2023-01-25 11:10:00,114.7,114.98,114.64,114.83,20174.0,114.1756,114.4543,114.1159,114.305,20174.0
2023-01-25 11:15:00,114.76,114.95,114.52,114.95,23749.0,114.2353,114.4244,113.9964,114.4244,23749.0
2023-01-25 11:20:00,114.93,115.0,114.67,114.75,16927.0,114.4045,114.4742,114.1457,114.2254,16927.0
2023-01-25 11:25:00,114.75,114.76,114.59,114.67,10934.0,114.2254,114.2353,114.0661,114.1457,10934.0
2023-01-25 11:30:00,114.69,114.73,114.41,114.7,18194.0,114.1656,114.2054,113.8869,114.1756,18194.0
2023-01-25 11:35:00,114.7,114.93,114.59,114.89,7521.0,114.1756,114.4045,114.0661,114.3647,7521.0
2023-01-25 11:40:00,114.92,114.97,114.58,114.58,7198.0,114.3946,114.4443,114.0561,114.0561,7198.0
2023-01-25 11:45:00,114.62,114.64,114.43,114.51,7778.0,114.096,114.1159,113.9068,113.9865,7778.0
2023-01-25 11:50:00,114.56,115.0,114.48,114.91,11844.0,114.0362,114.4742,113.9566,114.3846,11844.0
2023-01-25 11:55:00,114.97,115.0,114.75,114.76,7558.0,114.4443,114.4742,114.2254,114.2353,7558.0
2023-01-25 12:00:00,114.76,114.81,114.7,114.74,4965.0,114.2353,114.2851,114.1756,114.2154,4965.0
2023-01-25 12:05:00,114.77,115.0,114.77,114.89,13449.0,114.2453,114.4742,114.2453,114.3647,13449.0
2023-01-25 12:10:00,114.87,114.9,114.63,114.72,14826.0,114.3448,114.3747,114.1059,114.1955,14826.0
2023-01-25 12:15:00,114.73,115.01,114.73,114.89,15709.0,114.2054,114.4842,114.2054,114.3647,15709.0
2023-01-25 12:20:00,114.89,114.93,114.67,114.73,5705.0,114.3647,114.4045,114.1457,114.2054,5705.0
2023-01-25 12:25:00,114.7,114.75,114.58,114.72,7270.0,114.1756,114.2254,114.0561,114.1955,7270.0
2023-01-25 12:30:00,114.8,114.86,114.69,114.74,6732.0,114.2751,114.3349,114.1656,114.2154,6732.0
2023-01-25 12:35:00,114.71,114.9,114.71,114.87,7919.0,114.1855,114.3747,114.1855,114.3448,7919.0
2023-01-25 12:40:00,114.88,115.01,114.84,114.93,14827.0,114.3548,114.4842,114.3149,114.4045,14827.0
2023-01-25 12:45:00,114.93,114.93,114.8,114.89,6066.0,114.4045,114.4045,114.2751,114.3647,6066.0
2023-01-25 12:50:00,114.89,114.97,114.79,114.95,4544.0,114.3647,114.4443,114.2652,114.4244,4544.0
2023-01-25 12:55:00,114.95,115.01,114.9,114.97,19518.0,114.4244,114.4842,114.3747,114.4443,19518.0
2023-01-25 13:00:00,114.97,115.3,114.78,114.97,44496.0,114.4443,114.7728,114.2552,114.4443,44496.0
2023-01-25 13:05:00,114.91,115.03,114.87,114.93,9663.0,114.3846,114.5041,114.3448,114.4045,9663.0
2023-01-25 13:10:00,114.93,115.04,114.72,114.83,15327.0,114.4045,114.514,114.1955,114.305,15327.0
2023-01-25 13:15:00,114.87,115.02,114.87,114.98,11920.0,114.3448,114.4941,114.3448,114.4543,11920.0
2023-01-25 13:20:00,114.99,115.12,114.97,115.07,33684.0,114.4643,114.5937,114.4443,114.5439,33684.0
2023-01-25 13:25:00,115.09,115.21,115.02,115.13,23744.0,114.5638,114.6833,114.4941,114.6036,23744.0
2023-01-25 13:30:00,115.13,115.17,115.04,115.09,13284.0,114.6036,114.6434,114.514,114.5638,13284.0
2023-01-25 13:35:00,115.07,115.26,115.0,115.21,12523.0,114.5439,114.733,114.4742,114.6833,12523.0
2023-01-25 13:40:00,115.19,115.27,115.0,115.0,13968.0,114.6633,114.743,114.4742,114.4742,13968.0
2023-01-25 13:45:00,115.03,115.15,115.03,115.07,15617.0,114.5041,114.6235,114.5041,114.5439,15617.0
2023-01-25 13:50:00,115.05,115.12,114.88,114.94,15665.0,114.524,114.5937,114.3548,114.4145,15665.0
2023-01-25 13:55:00,114.96,115.1,114.95,115.04,11073.0,114.4344,114.5738,114.4244,114.514,11073.0
2023-01-25 14:00:00,115.06,115.13,115.01,115.1,13681.0,114.5339,114.6036,114.4842,114.5738,13681.0
2023-01-25 14:05:00,115.11,115.11,114.96,115.08,6359.0,114.5837,114.5837,114.4344,114.5538,6359.0
2023-01-25 14:10:00,115.07,115.22,115.04,115.16,32655.0,114.5439,114.6932,114.514,114.6335,32655.0
2023-01-25 14:15:00,115.15,115.5,115.09,115.47,34013.0,114.6235,114.9719,114.5638,114.9421,34013.0
2023-01-25 14:20:00,115.45,115.47,115.31,115.39,19115.0,114.9222,114.9421,114.7828,114.8624,19115.0
2023-01-25 14:25:00,115.41,115.51,115.27,115.51,13173.0,114.8823,114.9819,114.743,114.9819,13173.0
2023-01-25 14:30:00,115.53,115.58,115.38,115.4,17677.0,115.0018,115.0516,114.8525,114.8724,17677.0
2023-01-25 14:35:00,115.37,115.4,115.27,115.34,15946.0,114.8425,114.8724,114.743,114.8127,15946.0
2023-01-25 14:40:00,115.34,115.69,115.32,115.69,12592.0,114.8127,115.1611,114.7927,115.1611,12592.0
2023-01-25 14:45:00,115.7,115.71,115.52,115.56,11356.0,115.171,115.181,114.9918,115.0317,11356.0
2023-01-25 14:50:00,115.56,115.66,115.47,115.54,12750.0,115.0317,115.1312,114.9421,115.0117,12750.0
2023-01-25 14:55:00,115.56,115.58,115.39,115.45,19375.0,115.0317,115.0516,114.8624,114.9222,19375.0
2023-01-25 15:00:00,115.42,115.73,115.42,115.73,71503.0,114.8923,115.2009,114.8923,115.2009,71503.0
2023-01-25 15:05:00,115.75,116.03,115.74,115.98,11414.0,115.2208,115.4995,115.2108,115.4497,11414.0
2023-01-25 15:10:00,115.98,115.98,115.7,115.85,13753.0,115.4497,115.4497,115.171,115.3203,13753.0
2023-01-25 15:15:00,115.88,115.91,115.75,115.85,19271.0,115.3502,115.3801,115.2208,115.3203,19271.0
2023-01-25 15:20:00,115.85,115.98,115.83,115.98,18274.0,115.3203,115.4497,115.3004,115.4497,18274.0
2023-01-25 15:25:00,115.97,116.13,115.88,116.12,18366.0,115.4398,115.599,115.3502,115.5891,18366.0
2023-01-25 15:30:00,116.1,116.2,116.02,116.04,18085.0,115.5692,115.6687,115.4895,115.5095,18085.0
2023-01-25 15:35:00,116.03,116.2,115.95,116.17,30528.0,115.4995,115.6687,115.4199,115.6389,30528.0
2023-01-25 15:40:00,116.16,116.2,116.02,116.12,30722.0,115.6289,115.6687,115.4895,115.5891,30722.0
2023-01-25 15:45:00,116.12,116.3,116.08,116.28,38560.0,115.5891,115.7683,115.5493,115.7484,38560.0
2023-01-25 15:50:00,116.26,116.4,116.12,116.36,72621.0,115.7285,115.8678,115.5891,115.828,72621.0
2023-01-25 15:55:00,116.36,116.5,116.3,116.44,113506.0,115.828,115.9674,115.7683,115.9076,113506.0
2023-01-26 09:30:00,117.72,118.34,117.43,118.15,49913.0,117.1818,117.7989,116.8931,117.6098,49913.0
2023-01-26 09:35:00,118.4,118.63,117.61,117.88,28449.0,117.8587,118.0876,117.0723,117.341,28449.0
2023-01-26 09:40:00,117.95,117.95,117.45,117.49,16884.0,117.4107,117.4107,116.913,116.9528,16884.0
2023-01-26 09:45:00,117.48,117.69,117.37,117.41,17772.0,116.9429,117.1519,116.8334,116.8732,17772.0
2023-01-26 09:50:00,117.31,117.42,116.84,117.09,23616.0,116.7737,116.8831,116.3058,116.5547,23616.0
2023-01-26 09:55:00,117.11,117.46,117.04,117.35,6407.0,116.5746,116.923,116.5049,116.8135,6407.0
2023-01-26 10:00:00,117.3,117.89,117.25,117.61,11768.0,116.7637,117.351,116.7139,117.0723,11768.0
2023-01-26 10:05:00,117.63,117.63,116.79,117.03,13903.0,117.0922,117.0922,116.256,116.4949,13903.0
2023-01-26 10:10:00,117.05,117.39,116.86,117.24,28034.0,116.5148,116.8533,116.3257,116.704,28034.0
2023-01-26 10:15:00,117.35,117.65,117.28,117.54,13932.0,116.8135,117.1121,116.7438,117.0026,13932.0
2023-01-26 10:20:00,117.56,117.67,117.47,117.65,8982.0,117.0225,117.132,116.9329,117.1121,8982.0
2023-01-26 10:25:00,117.7,117.7,117.15,117.3,9849.0,117.1619,117.1619,116.6144,116.7637,9849.0
2023-01-26 10:30:00,117.37,117.55,117.12,117.43,6958.0,116.8334,117.0126,116.5845,116.8931,6958.0
2023-01-26 10:35:00,117.49,117.49,116.8,116.8,11682.0,116.9528,116.9528,116.266,116.266,11682.0
2023-01-26 10:40:00,116.79,117.33,116.78,117.09,8272.0,116.256,116.7936,116.2461,116.5547,8272.0
2023-01-26 10:45:00,117.11,117.19,117.0,117.16,3674.0,116.5746,116.6542,116.4651,116.6243,3674.0
2023-01-26 10:50:00,117.1,117.1,116.44,116.48,8488.0,116.5646,116.5646,115.9076,115.9474,8488.0
2023-01-26 10:55:00,116.4,116.64,116.28,116.56,19592.0,115.8678,116.1067,115.7484,116.0271,19592.0
2023-01-26 11:00:00,116.48,116.88,116.42,116.77,8167.0,115.9474,116.3456,115.8877,116.2361,8167.0
2023-01-26 11:05:00,116.69,116.72,116.55,116.59,13907.0,116.1565,116.1863,116.0171,116.0569,13907.0
2023-01-26 11:10:00,116.66,116.95,116.63,116.91,10657.0,116.1266,116.4153,116.0968,116.3755,10657.0
2023-01-26 11:15:00,116.98,117.09,116.68,116.78,12394.0,116.4452,116.5547,116.1465,116.2461,12394.0
2023-01-26 11:20:00,116.77,116.85,116.58,116.76,35645.0,116.2361,116.3158,116.047,116.2262,35645.0
2023-01-26 11:25:00,116.8,117.11,116.64,117.11,26262.0,116.266,116.5746,116.1067,116.5746,26262.0
2023-01-26 11:30:00,117.21,117.26,117.0,117.16,11440.0,116.6741,116.7239,116.4651,116.6243,11440.0
2023-01-26 11:35:00,117.18,117.24,116.97,117.04,6036.0,116.6442,116.704,116.4352,116.5049,6036.0
2023-01-26 11:40:00,117.05,117.23,116.94,117.2,7437.0,116.5148,116.694,116.4053,116.6642,7437.0
2023-01-26 11:45:00,117.23,117.23,116.93,117.03,9418.0,116.694,116.694,116.3954,116.4949,9418.0
2023-01-26 11:50:00,116.98,117.2,116.97,117.14,8657.0,116.4452,116.6642,116.4352,116.6044,8657.0
2023-01-26 11:55:00,117.13,117.13,116.72,116.74,14452.0,116.5945,116.5945,116.1863,116.2063,14452.0
2023-01-26 12:00:00,116.73,116.83,116.5,116.5,11515.0,116.1963,116.2958,115.9674,115.9674,11515.0
2023-01-26 12:05:00,116.47,116.6,116.44,116.53,5484.0,115.9375,116.0669,115.9076,115.9972,5484.0
2023-01-26 12:10:00,116.55,116.7,116.33,116.33,7169.0,116.0171,116.1664,115.7981,115.7981,7169.0
2023-01-26 12:15:00,116.32,116.35,116.17,116.32,8282.0,115.7882,115.818,115.6389,115.7882,8282.0
2023-01-26 12:20:00,116.34,116.37,116.07,116.08,6810.0,115.8081,115.8379,115.5393,115.5493,6810.0
2023-01-26 12:25:00,116.12,116.46,116.07,116.3,15150.0,115.5891,115.9275,115.5393,115.7683,15150.0
2023-01-26 12:30:00,116.29,116.56,116.29,116.53,11125.0,115.7583,116.0271,115.7583,115.9972,11125.0
2023-01-26 12:35:00,116.53,116.67,116.49,116.65,11095.0,115.9972,116.1366,115.9574,116.1167,11095.0
2023-01-26 12:40:00,116.69,116.75,116.18,116.19,8511.0,116.1565,116.2162,115.6488,115.6588,8511.0
2023-01-26 12:45:00,116.23,116.29,115.81,115.85,9446.0,115.6986,115.7583,115.2805,115.3203,9446.0
2023-01-26 12:50:00,115.9,116.3,115.88,116.11,6654.0,115.3701,115.7683,115.3502,115.5791,6654.0
2023-01-26 12:55:00,116.11,116.23,115.99,115.99,11290.0,115.5791,115.6986,115.4597,115.4597,11290.0
2023-01-26 13:00:00,116.01,116.06,115.7,115.81,15647.0,115.4796,115.5294,115.171,115.2805,15647.0
2023-01-26 13:05:00,115.79,115.84,115.42,115.63,11354.0,115.2606,115.3104,114.8923,115.1013,11354.0
2023-01-26 13:10:00,115.61,115.74,115.59,115.6,4430.0,115.0814,115.2108,115.0615,115.0715,4430.0
2023-01-26 13:15:00,115.61,115.8,115.51,115.72,18248.0,115.0814,115.2706,114.9819,115.1909,18248.0
2023-01-26 13:20:00,115.77,115.95,115.76,115.87,8631.0,115.2407,115.4199,115.2307,115.3402,8631.0
2023-01-26 13:25:00,115.89,115.96,115.82,115.91,6536.0,115.3601,115.4298,115.2905,115.3801,6536.0
2023-01-26 13:30:00,115.94,116.12,115.92,116.04,3287.0,115.4099,115.5891,115.39,115.5095,3287.0
2023-01-26 13:35:00,116.03,116.34,116.03,116.28,6116.0,115.4995,115.8081,115.4995,115.7484,6116.0
2023-01-26 13:40:00,116.33,116.38,116.22,116.23,9191.0,115.7981,115.8479,115.6886,115.6986,9191.0
2023-01-26 13:45:00,116.21,116.36,116.2,116.25,4300.0,115.6787,115.828,115.6687,115.7185,4300.0
2023-01-26 13:50:00,116.22,116.37,116.17,116.18,7520.0,115.6886,115.8379,115.6389,115.6488,7520.0
2023-01-26 13:55:00,116.18,116.31,116.08,116.28,8061.0,115.6488,115.7782,115.5493,115.7484,8061.0
2023-01-26 14:00:00,116.32,116.35,116.08,116.09,5348.0,115.7882,115.818,115.5493,115.5592,5348.0
2023-01-26 14:05:00,116.12,116.21,116.07,116.07,8725.0,115.5891,115.6787,115.5393,115.5393,8725.0
2023-01-26 14:10:00,116.01,116.08,115.95,115.95,8684.0,115.4796,115.5493,115.4199,115.4199,8684.0
2023-01-26 14:15:00,115.94,115.96,115.79,115.93,7335.0,115.4099,115.4298,115.2606,115.4,7335.0
2023-01-26 14:20:00,115.94,116.11,115.94,116.01,8104.0,115.4099,115.5791,115.4099,115.4796,8104.0
2023-01-26 14:25:00,115.98,115.98,115.81,115.95,8812.0,115.4497,115.4497,115.2805,115.4199,8812.0
2023-01-26 14:30:00,115.89,116.07,115.77,116.07,9400.0,115.3601,115.5393,115.2407,115.5393,9400.0
2023-01-26 14:35:00,116.05,116.21,115.98,115.98,4500.0,115.5194,115.6787,115.4497,115.4497,4500.0
2023-01-26 14:40:00,115.93,116.0,115.9,115.92,2796.0,115.4,115.4696,115.3701,115.39,2796.0
2023-01-26 14:45:00,115.94,116.05,115.94,115.98,2139.0,115.4099,115.5194,115.4099,115.4497,2139.0
2023-01-26 14:50:00,115.96,116.02,115.82,115.84,6275.0,115.4298,115.4895,115.2905,115.3104,6275.0
2023-01-26 14:55:00,115.82,115.99,115.82,115.96,6156.0,115.2905,115.4597,115.2905,115.4298,6156.0
2023-01-26 15:00:00,115.96,115.97,115.84,115.86,3400.0,115.4298,115.4398,115.3104,115.3303,3400.0
2023-01-26 15:05:00,115.86,115.86,115.73,115.8,21750.0,115.3303,115.3303,115.2009,115.2706,21750.0
2023-01-26 15:10:00,115.79,116.27,115.77,116.26,36479.0,115.2606,115.7384,115.2407,115.7285,36479.0
2023-01-26 15:15:00,116.27,116.31,116.13,116.26,6125.0,115.7384,115.7782,115.599,115.7285,6125.0
2023-01-26 15:20:00,116.27,116.33,116.14,116.29,8656.0,115.7384,115.7981,115.609,115.7583,8656.0
2023-01-26 15:25:00,116.33,116.39,116.22,116.23,6865.0,115.7981,115.8579,115.6886,115.6986,6865.0
2023-01-26 15:30:00,116.23,116.53,116.2,116.32,12268.0,115.6986,115.9972,115.6687,115.7882,12268.0
2023-01-26 15:35:00,116.33,116.46,116.22,116.46,15843.0,115.7981,115.9275,115.6886,115.9275,15843.0
2023-01-26 15:40:00,116.46,116.53,116.28,116.48,21153.0,115.9275,115.9972,115.7484,115.9474,21153.0
2023-01-26 15:45:00,116.49,116.66,116.43,116.59,20073.0,115.9574,116.1266,115.8977,116.0569,20073.0
2023-01-26 15:50:00,116.6,116.73,116.52,116.71,76113.0,116.0669,116.1963,115.9873,116.1764,76113.0
2023-01-26 15:55:00,116.72,116.94,116.72,116.72,86000.0,116.1863,116.4053,116.1863,116.1863,86000.0
2023-01-27 09:30:00,116.27,116.89,116.26,116.89,17583.0,115.7384,116.3556,115.7285,116.3556,17583.0
2023-01-27 09:35:00,116.75,117.34,116.75,117.06,10106.0,116.2162,116.8035,116.2162,116.5248,10106.0
2023-01-27 09:40:00,117.07,117.32,117.07,117.23,3518.0,116.5347,116.7836,116.5347,116.694,3518.0
2023-01-27 09:45:00,117.1,117.42,116.96,117.41,7717.0,116.5646,116.8831,116.4253,116.8732,7717.0
2023-01-27 09:50:00,117.49,117.72,117.34,117.6,7663.0,116.9528,117.1818,116.8035,117.0623,7663.0
2023-01-27 09:55:00,117.52,117.6,116.9,117.01,10810.0,116.9827,117.0623,116.3655,116.475,10810.0
2023-01-27 10:00:00,117.02,117.19,116.78,117.11,9963.0,116.485,116.6542,116.2461,116.5746,9963.0
2023-01-27 10:05:00,117.13,117.5,117.03,117.37,8094.0,116.5945,116.9628,116.4949,116.8334,8094.0
2023-01-27 10:10:00,117.44,117.5,117.1,117.1,7862.0,116.9031,116.9628,116.5646,116.5646,7862.0
2023-01-27 10:15:00,117.1,117.18,116.88,116.97,15432.0,116.5646,116.6442,116.3456,116.4352,15432.0
2023-01-27 10:20:00,116.94,117.01,116.38,116.55,17584.0,116.4053,116.475,115.8479,116.0171,17584.0
2023-01-27 10:25:00,116.53,116.79,116.3,116.79,13510.0,115.9972,116.256,115.7683,116.256,13510.0
2023-01-27 10:30:00,116.75,116.78,116.3,116.43,12808.0,116.2162,116.2461,115.7683,115.8977,12808.0
2023-01-27 10:35:00,116.39,116.65,116.3,116.58,9919.0,115.8579,116.1167,115.7683,116.047,9919.0
2023-01-27 10:40:00,116.51,116.54,116.14,116.23,13816.0,115.9773,116.0072,115.609,115.6986,13816.0
2023-01-27 10:45:00,116.23,116.28,115.87,116.18,25001.0,115.6986,115.7484,115.3402,115.6488,25001.0
2023-01-27 10:50:00,116.18,116.18,115.78,115.84,19667.0,115.6488,115.6488,115.2506,115.3104,19667.0
2023-01-27 10:55:00,115.87,116.0,115.65,115.97,17779.0,115.3402,115.4696,115.1212,115.4398,17779.0
2023-01-27 11:00:00,115.97,116.44,115.97,116.42,8811.0,115.4398,115.9076,115.4398,115.8877,8811.0
2023-01-27 11:05:00,116.38,116.49,116.1,116.3,13033.0,115.8479,115.9574,115.5692,115.7683,13033.0
2023-01-27 11:10:00,116.3,116.35,116.18,116.18,4822.0,115.7683,115.818,115.6488,115.6488,4822.0
2023-01-27 11:15:00,116.25,116.62,116.25,116.36,11128.0,115.7185,116.0868,115.7185,115.828,11128.0
2023-01-27 11:20:00,116.37,116.55,116.35,116.5,5236.0,115.8379,116.0171,115.818,115.9674,5236.0
2023-01-27 11:25:00,116.55,116.55,116.37,116.39,10136.0,116.0171,116.0171,115.8379,115.8579,10136.0
2023-01-27 11:30:00,116.47,116.52,116.42,116.5,5625.0,115.9375,115.9873,115.8877,115.9674,5625.0
2023-01-27 11:35:00,116.47,116.47,116.32,116.37,2800.0,115.9375,115.9375,115.7882,115.8379,2800.0
2023-01-27 11:40:00,116.34,116.5,116.34,116.36,4155.0,115.8081,115.9674,115.8081,115.828,4155.0
2023-01-27 11:45:00,116.37,116.43,116.21,116.23,8125.0,115.8379,115.8977,115.6787,115.6986,8125.0
2023-01-27 11:50:00,116.23,116.36,116.22,116.28,2773.0,115.6986,115.828,115.6886,115.7484,2773.0
2023-01-27 11:55:00,116.23,116.43,116.23,116.27,7149.0,115.6986,115.8977,115.6986,115.7384,7149.0
2023-01-27 12:00:00,116.27,116.43,116.22,116.35,4500.0,115.7384,115.8977,115.6886,115.818,4500.0
2023-01-27 12:05:00,116.43,116.43,116.25,116.31,4912.0,115.8977,115.8977,115.7185,115.7782,4912.0
2023-01-27 12:10:00,116.32,116.64,116.3,116.58,12206.0,115.7882,116.1067,115.7683,116.047,12206.0
2023-01-27 12:15:00,116.61,116.7,116.45,116.56,5592.0,116.0769,116.1664,115.9176,116.0271,5592.0
2023-01-27 12:20:00,116.52,116.54,116.33,116.38,4793.0,115.9873,116.0072,115.7981,115.8479,4793.0
2023-01-27 12:25:00,116.37,116.48,116.33,116.39,7565.0,115.8379,115.9474,115.7981,115.8579,7565.0
2023-01-27 12:30:00,116.39,116.66,116.34,116.64,6834.0,115.8579,116.1266,115.8081,116.1067,6834.0
2023-01-27 12:35:00,116.66,116.87,116.58,116.79,10028.0,116.1266,116.3357,116.047,116.256,10028.0
2023-01-27 12:40:00,116.77,116.77,116.54,116.59,6038.0,116.2361,116.2361,116.0072,116.0569,6038.0
2023-01-27 12:45:00,116.54,116.69,116.47,116.69,4173.0,116.0072,116.1565,115.9375,116.1565,4173.0
2023-01-27 12:50:00,116.71,116.8,116.69,116.8,2200.0,116.1764,116.266,116.1565,116.266,2200.0
2023-01-27 12:55:00,116.8,116.82,116.68,116.73,4607.0,116.266,116.2859,116.1465,116.1963,4607.0
2023-01-27 13:00:00,116.72,116.82,116.61,116.79,7706.0,116.1863,116.2859,116.0769,116.256,7706.0
2023-01-27 13:05:00,116.76,116.94,116.73,116.9,9166.0,116.2262,116.4053,116.1963,116.3655,9166.0
2023-01-27 13:10:00,116.9,116.93,116.79,116.84,4510.0,116.3655,116.3954,116.256,116.3058,4510.0
2023-01-27 13:15:00,116.84,116.87,116.7,116.76,5366.0,116.3058,116.3357,116.1664,116.2262,5366.0
2023-01-27 13:20:00,116.78,116.81,116.53,116.63,4860.0,116.2461,116.2759,115.9972,116.0968,4860.0
2023-01-27 13:25:00,116.6,116.89,116.59,116.87,6733.0,116.0669,116.3556,116.0569,116.3357,6733.0
2023-01-27 13:30:00,116.89,117.04,116.89,116.95,10028.0,116.3556,116.5049,116.3556,116.4153,10028.0
2023-01-27 13:35:00,116.94,117.01,116.85,116.94,7752.0,116.4053,116.475,116.3158,116.4053,7752.0
2023-01-27 13:40:00,116.94,116.96,116.81,116.89,6265.0,116.4053,116.4253,116.2759,116.3556,6265.0
2023-01-27 13:45:00,116.91,117.11,116.85,117.11,7737.0,116.3755,116.5746,116.3158,116.5746,7737.0
2023-01-27 13:50:00,117.11,117.13,117.01,117.11,13260.0,116.5746,116.5945,116.475,116.5746,13260.0
2023-01-27 13:55:00,117.1,117.13,117.01,117.06,20892.0,116.5646,116.5945,116.475,116.5248,20892.0
2023-01-27 14:00:00,117.06,117.19,117.04,117.16,10764.0,116.5248,116.6542,116.5049,116.6243,10764.0
2023-01-27 14:05:00,117.16,117.23,117.06,117.13,9813.0,116.6243,116.694,116.5248,116.5945,9813.0
2023-01-27 14:10:00,117.16,117.17,117.09,117.15,4537.0,116.6243,116.6343,116.5547,116.6144,4537.0
2023-01-27 14:15:00,117.18,117.22,117.13,117.21,9979.0,116.6442,116.6841,116.5945,116.6741,9979.0
2023-01-27 14:20:00,117.18,117.18,117.07,117.16,4936.0,116.6442,116.6442,116.5347,116.6243,4936.0
2023-01-27 14:25:00,117.12,117.19,117.11,117.13,3875.0,116.5845,116.6542,116.5746,116.5945,3875.0
2023-01-27 14:30:00,117.17,117.17,117.06,117.08,10817.0,116.6343,116.6343,116.5248,116.5447,10817.0
2023-01-27 14:35:00,117.09,117.16,116.9,117.07,58443.0,116.5547,116.6243,116.3655,116.5347,58443.0
2023-01-27 14:40:00,117.06,117.13,117.01,117.12,4314.0,116.5248,116.5945,116.475,116.5845,4314.0
2023-01-27 14:45:00,117.09,117.34,117.06,117.31,10675.0,116.5547,116.8035,116.5248,116.7737,10675.0
2023-01-27 14:50:00,117.32,117.5,117.29,117.47,9232.0,116.7836,116.9628,116.7537,116.9329,9232.0
2023-01-27 14:55:00,117.46,117.47,117.34,117.4,5100.0,116.923,116.9329,116.8035,116.8632,5100.0
2023-01-27 15:00:00,117.37,117.65,117.33,117.62,10135.0,116.8334,117.1121,116.7936,117.0822,10135.0
2023-01-27 15:05:00,117.62,117.99,117.62,117.8,31447.0,117.0822,117.4505,117.0822,117.2614,31447.0
2023-01-27 15:10:00,117.82,117.95,117.73,117.73,18119.0,117.2813,117.4107,117.1917,117.1917,18119.0
2023-01-27 15:15:00,117.73,117.74,117.52,117.72,17428.0,117.1917,117.2017,116.9827,117.1818,17428.0
2023-01-27 15:20:00,117.72,117.94,117.67,117.79,27577.0,117.1818,117.4008,117.132,117.2515,27577.0
2023-01-27 15:25:00,117.77,117.77,117.65,117.7,33388.0,117.2315,117.2315,117.1121,117.1619,33388.0
2023-01-27 15:30:00,117.69,117.71,117.36,117.43,32124.0,117.1519,117.1718,116.8234,116.8931,32124.0
2023-01-27 15:35:00,117.4,117.4,117.03,117.09,40845.0,116.8632,116.8632,116.4949,116.5547,40845.0
2023-01-27 15:40:00,117.09,117.22,116.97,116.99,27433.0,116.5547,116.6841,116.4352,116.4551,27433.0
2023-01-27 15:45:00,116.98,116.99,116.61,116.68,32790.0,116.4452,116.4551,116.0769,116.1465,32790.0
2023-01-27 15:50:00,116.7,116.7,116.32,116.43,70457.0,116.1664,116.1664,115.7882,115.8977,70457.0
2023-01-27 15:55:00,116.42,116.42,116.04,116.11,117186.0,115.8877,115.8877,115.5095,115.5791,117186.0
2023-01-30 09:30:00,114.72,114.98,113.92,114.76,49852.0,114.1955,114.4543,113.3992,114.2353,49852.0
2023-01-30 09:35:00,114.66,115.11,114.6,115.11,6367.0,114.1358,114.5837,114.076,114.5837,6367.0
2023-01-30 09:40:00,115.0,115.15,114.86,115.01,12856.0,114.4742,114.6235,114.3349,114.4842,12856.0
2023-01-30 09:45:00,115.06,115.65,115.06,115.61,8463.0,114.5339,115.1212,114.5339,115.0814,8463.0
2023-01-30 09:50:00,115.7,115.82,115.13,115.13,10021.0,115.171,115.2905,114.6036,114.6036,10021.0
2023-01-30 09:55:00,115.01,115.37,115.01,115.13,7234.0,114.4842,114.8425,114.4842,114.6036,7234.0
2023-01-30 10:00:00,115.15,115.82,114.99,115.7,10888.0,114.6235,115.2905,114.4643,115.171,10888.0
2023-01-30 10:05:00,115.76,115.96,115.4,115.4,10402.0,115.2307,115.4298,114.8724,114.8724,10402.0
2023-01-30 10:10:00,115.57,115.9,115.53,115.79,6794.0,115.0416,115.3701,115.0018,115.2606,6794.0
2023-01-30 10:15:00,115.84,115.93,115.44,115.48,10493.0,115.3104,115.4,114.9122,114.952,10493.0
2023-01-30 10:20:00,115.45,115.47,114.84,114.9,12512.0,114.9222,114.9421,114.3149,114.3747,12512.0
2023-01-30 10:25:00,114.91,115.08,114.7,115.04,11086.0,114.3846,114.5538,114.1756,114.514,11086.0
2023-01-30 10:30:00,115.09,115.19,114.91,114.95,10215.0,114.5638,114.6633,114.3846,114.4244,10215.0
2023-01-30 10:35:00,114.9,114.91,114.26,114.4,24010.0,114.3747,114.3846,113.7376,113.877,24010.0
2023-01-30 10:40:00,114.44,114.48,113.77,113.94,26944.0,113.9168,113.9566,113.2498,113.4191,26944.0
2023-01-30 10:45:00,114.04,114.8,114.03,114.77,26567.0,113.5186,114.2751,113.5086,114.2453,26567.0
2023-01-30 10:50:00,114.79,115.01,114.72,114.86,20507.0,114.2652,114.4842,114.1955,114.3349,20507.0
2023-01-30 10:55:00,114.81,115.26,114.79,115.25,6297.0,114.2851,114.733,114.2652,114.7231,6297.0
2023-01-30 11:00:00,115.24,115.51,115.23,115.32,10020.0,114.7131,114.9819,114.7032,114.7927,10020.0
2023-01-30 11:05:00,115.29,115.31,115.0,115.31,9084.0,114.7629,114.7828,114.4742,114.7828,9084.0
2023-01-30 11:10:00,115.3,115.71,115.3,115.69,13171.0,114.7728,115.181,114.7728,115.1611,13171.0
2023-01-30 11:15:00,115.67,115.96,115.64,115.96,6726.0,115.1411,115.4298,115.1113,115.4298,6726.0
2023-01-30 11:20:00,115.95,116.13,115.81,115.82,11044.0,115.4199,115.599,115.2805,115.2905,11044.0
2023-01-30 11:25:00,115.86,116.14,115.71,116.09,7570.0,115.3303,115.609,115.181,115.5592,7570.0
2023-01-30 11:30:00,116.11,116.25,115.85,115.85,14404.0,115.5791,115.7185,115.3203,115.3203,14404.0
2023-01-30 11:35:00,115.84,115.94,115.55,115.6,12434.0,115.3104,115.4099,115.0217,115.0715,12434.0
2023-01-30 11:40:00,115.58,115.82,115.57,115.68,8357.0,115.0516,115.2905,115.0416,115.1511,8357.0
2023-01-30 11:45:00,115.61,115.61,115.4,115.58,8513.0,115.0814,115.0814,114.8724,115.0516,8513.0
2023-01-30 11:50:00,115.57,115.89,115.57,115.68,7278.0,115.0416,115.3601,115.0416,115.1511,7278.0
2023-01-30 11:55:00,115.62,116.29,115.41,116.22,7684.0,115.0914,115.7583,114.8823,115.6886,7684.0
2023-01-30 12:00:00,116.23,116.4,116.21,116.22,6602.0,115.6986,115.8678,115.6787,115.6886,6602.0
2023-01-30 12:05:00,116.28,116.55,116.2,116.21,8503.0,115.7484,116.0171,115.6687,115.6787,8503.0
2023-01-30 12:10:00,116.13,116.16,115.97,116.16,31653.0,115.599,115.6289,115.4398,115.6289,31653.0
2023-01-30 12:15:00,116.14,116.34,116.05,116.16,13548.0,115.609,115.8081,115.5194,115.6289,13548.0
2023-01-30 12:20:00,116.18,116.38,116.13,116.35,6940.0,115.6488,115.8479,115.599,115.818,6940.0
2023-01-30 12:25:00,116.41,116.58,116.28,116.5,12280.0,115.8778,116.047,115.7484,115.9674,12280.0
2023-01-30 12:30:00,116.52,116.55,116.03,116.21,14356.0,115.9873,116.0171,115.4995,115.6787,14356.0
2023-01-30 12:35:00,116.19,116.38,116.01,116.17,9831.0,115.6588,115.8479,115.4796,115.6389,9831.0
2023-01-30 12:40:00,116.21,116.21,116.01,116.01,4960.0,115.6787,115.6787,115.4796,115.4796,4960.0
2023-01-30 12:45:00,115.95,116.08,115.81,115.88,11027.0,115.4199,115.5493,115.2805,115.3502,11027.0
2023-01-30 12:50:00,115.87,115.93,115.76,115.86,4695.0,115.3402,115.4,115.2307,115.3303,4695.0
2023-01-30 12:55:00,115.83,116.07,115.83,116.01,7906.0,115.3004,115.5393,115.3004,115.4796,7906.0
2023-01-30 13:00:00,115.97,116.02,115.88,116.02,7305.0,115.4398,115.4895,115.3502,115.4895,7305.0
2023-01-30 13:05:00,116.13,116.18,115.99,116.02,2400.0,115.599,115.6488,115.4597,115.4895,2400.0
2023-01-30 13:10:00,116.06,116.19,115.98,116.18,5297.0,115.5294,115.6588,115.4497,115.6488,5297.0
2023-01-30 13:15:00,116.16,116.53,116.12,116.5,6147.0,115.6289,115.9972,115.5891,115.9674,6147.0
2023-01-30 13:20:00,116.5,116.54,116.36,116.51,6178.0,115.9674,116.0072,115.828,115.9773,6178.0
2023-01-30 13:25:00,116.5,116.57,116.46,116.5,8023.0,115.9674,116.037,115.9275,115.9674,8023.0
2023-01-30 13:30:00,116.47,116.48,116.33,116.44,12690.0,115.9375,115.9474,115.7981,115.9076,12690.0
2023-01-30 13:35:00,116.44,116.44,115.97,116.1,28722.0,115.9076,115.9076,115.4398,115.5692,28722.0
2023-01-30 13:40:00,116.08,116.08,115.69,115.71,14015.0,115.5493,115.5493,115.1611,115.181,14015.0
2023-01-30 13:45:00,115.72,115.8,115.57,115.68,21851.0,115.1909,115.2706,115.0416,115.1511,21851.0
2023-01-30 13:50:00,115.67,115.75,115.44,115.74,7300.0,115.1411,115.2208,114.9122,115.2108,7300.0
2023-01-30 13:55:00,115.76,115.8,115.53,115.76,7149.0,115.2307,115.2706,115.0018,115.2307,7149.0
2023-01-30 14:00:00,115.75,115.94,115.72,115.94,4335.0,115.2208,115.4099,115.1909,115.4099,4335.0
2023-01-30 14:05:00,115.98,116.12,115.95,115.95,6095.0,115.4497,115.5891,115.4199,115.4199,6095.0
2023-01-30 14:10:00,115.97,116.31,115.96,116.29,8918.0,115.4398,115.7782,115.4298,115.7583,8918.0
2023-01-30 14:15:00,116.34,116.39,116.01,116.06,11152.0,115.8081,115.8579,115.4796,115.5294,11152.0
2023-01-30 14:20:00,116.08,116.16,116.04,116.07,8575.0,115.5493,115.6289,115.5095,115.5393,8575.0
2023-01-30 14:25:00,116.07,116.18,116.01,116.05,10033.0,115.5393,115.6488,115.4796,115.5194,10033.0
2023-01-30 14:30:00,116.03,116.21,116.0,116.04,6615.0,115.4995,115.6787,115.4696,115.5095,6615.0
2023-01-30 14:35:00,116.02,116.13,115.98,116.06,7304.0,115.4895,115.599,115.4497,115.5294,7304.0
2023-01-30 14:40:00,116.03,116.1,115.79,116.1,7470.0,115.4995,115.5692,115.2606,115.5692,7470.0
2023-01-30 14:45:00,116.13,116.13,115.83,115.87,8018.0,115.599,115.599,115.3004,115.3402,8018.0
2023-01-30 14:50:00,115.84,115.92,115.67,115.7,10623.0,115.3104,115.39,115.1411,115.171,10623.0
2023-01-30 14:55:00,115.76,115.79,115.63,115.74,12959.0,115.2307,115.2606,115.1013,115.2108,12959.0
2023-01-30 15:00:00,115.8,116.05,115.77,116.04,8597.0,115.2706,115.5194,115.2407,115.5095,8597.0
2023-01-30 15:05:00,116.01,116.02,115.82,115.86,13291.0,115.4796,115.4895,115.2905,115.3303,13291.0
2023-01-30 15:10:00,115.88,115.99,115.83,115.87,10351.0,115.3502,115.4597,115.3004,115.3402,10351.0
2023-01-30 15:15:00,115.85,115.87,115.7,115.71,16682.0,115.3203,115.3402,115.171,115.181,16682.0
2023-01-30 15:20:00,115.68,115.71,115.51,115.52,11125.0,115.1511,115.181,114.9819,114.9918,11125.0
2023-01-30 15:25:00,115.55,115.7,115.53,115.58,17648.0,115.0217,115.171,115.0018,115.0516,17648.0
2023-01-30 15:30:00,115.57,115.94,115.51,115.94,21349.0,115.0416,115.4099,114.9819,115.4099,21349.0
2023-01-30 15:35:00,115.96,116.02,115.83,115.93,24939.0,115.4298,115.4895,115.3004,115.4,24939.0
2023-01-30 15:40:00,115.89,115.89,115.59,115.73,22158.0,115.3601,115.3601,115.0615,115.2009,22158.0
2023-01-30 15:45:00,115.72,115.8,115.49,115.52,29954.0,115.1909,115.2706,114.962,114.9918,29954.0
2023-01-30 15:50:00,115.48,115.65,115.27,115.63,75355.0,114.952,115.1212,114.743,115.1013,75355.0
2023-01-30 15:55:00,115.62,115.62,115.27,115.57,109577.0,115.0914,115.0914,114.743,115.0416,109577.0
2023-01-31 09:30:00,115.08,115.36,113.98,114.22,29220.0,114.5538,114.8326,113.4589,113.6978,29220.0
2023-01-31 09:35:00,114.51,114.51,114.07,114.36,4824.0,113.9865,113.9865,113.5485,113.8371,4824.0
2023-01-31 09:40:00,114.44,114.85,114.27,114.3,9068.0,113.9168,114.3249,113.7476,113.7774,9068.0
2023-01-31 09:45:00,114.38,114.55,114.2,114.45,8507.0,113.857,114.0263,113.6779,113.9267,8507.0
2023-01-31 09:50:00,114.46,114.93,114.36,114.69,12501.0,113.9367,114.4045,113.8371,114.1656,12501.0
2023-01-31 09:55:00,114.66,114.81,114.04,114.06,10006.0,114.1358,114.2851,113.5186,113.5385,10006.0
2023-01-31 10:00:00,114.02,114.24,113.53,113.75,14124.0,113.4987,113.7177,113.0109,113.2299,14124.0
2023-01-31 10:05:00,113.74,114.38,113.74,113.79,26384.0,113.22,113.857,113.22,113.2697,26384.0
2023-01-31 10:10:00,113.79,114.33,113.79,114.29,8592.0,113.2697,113.8073,113.2697,113.7675,8592.0
2023-01-31 10:15:00,114.23,114.3,114.05,114.19,6188.0,113.7077,113.7774,113.5286,113.6679,6188.0
2023-01-31 10:20:00,114.19,114.34,114.01,114.14,5496.0,113.6679,113.8172,113.4887,113.6181,5496.0
2023-01-31 10:25:00,114.12,114.37,113.93,114.37,13920.0,113.5982,113.8471,113.4091,113.8471,13920.0
2023-01-31 10:30:00,114.46,114.72,114.35,114.72,6904.0,113.9367,114.1955,113.8272,114.1955,6904.0
2023-01-31 10:35:00,114.67,114.77,114.51,114.58,5161.0,114.1457,114.2453,113.9865,114.0561,5161.0
2023-01-31 10:40:00,114.57,114.74,114.52,114.74,6822.0,114.0462,114.2154,113.9964,114.2154,6822.0
2023-01-31 10:45:00,114.76,114.8,114.62,114.75,4422.0,114.2353,114.2751,114.096,114.2254,4422.0
2023-01-31 10:50:00,114.78,114.86,114.59,114.8,10191.0,114.2552,114.3349,114.0661,114.2751,10191.0
2023-01-31 10:55:00,114.84,115.11,114.77,115.03,14383.0,114.3149,114.5837,114.2453,114.5041,14383.0
2023-01-31 11:00:00,115.03,115.22,114.97,115.14,7804.0,114.5041,114.6932,114.4443,114.6136,7804.0
2023-01-31 11:05:00,115.16,115.17,114.97,115.07,9665.0,114.6335,114.6434,114.4443,114.5439,9665.0
2023-01-31 11:10:00,115.0,115.01,114.64,114.66,11769.0,114.4742,114.4842,114.1159,114.1358,11769.0
2023-01-31 11:15:00,114.67,114.85,114.55,114.56,8224.0,114.1457,114.3249,114.0263,114.0362,8224.0
2023-01-31 11:20:00,114.59,114.71,114.38,114.38,14923.0,114.0661,114.1855,113.857,113.857,14923.0
2023-01-31 11:25:00,114.35,114.49,114.3,114.43,19257.0,113.8272,113.9665,113.7774,113.9068,19257.0
2023-01-31 11:30:00,114.43,114.59,114.34,114.39,10801.0,113.9068,114.0661,113.8172,113.867,10801.0
2023-01-31 11:35:00,114.42,114.67,114.4,114.56,8772.0,113.8969,114.1457,113.877,114.0362,8772.0
2023-01-31 11:40:00,114.54,114.75,114.54,114.62,12329.0,114.0163,114.2254,114.0163,114.096,12329.0
2023-01-31 11:45:00,114.6,114.63,114.12,114.22,20277.0,114.076,114.1059,113.5982,113.6978,20277.0
2023-01-31 11:50:00,114.13,114.52,114.06,114.5,7157.0,113.6082,113.9964,113.5385,113.9765,7157.0
2023-01-31 11:55:00,114.5,114.53,114.16,114.16,5647.0,113.9765,114.0064,113.6381,113.6381,5647.0
2023-01-31 12:00:00,114.19,114.29,113.88,114.1,14749.0,113.6679,113.7675,113.3593,113.5783,14749.0
2023-01-31 12:05:00,114.14,114.24,114.02,114.12,3694.0,113.6181,113.7177,113.4987,113.5982,3694.0
2023-01-31 12:10:00,114.11,114.14,114.02,114.08,4385.0,113.5883,113.6181,113.4987,113.5584,4385.0
2023-01-31 12:15:00,114.1,114.29,114.1,114.26,13251.0,113.5783,113.7675,113.5783,113.7376,13251.0
2023-01-31 12:20:00,114.28,114.28,114.09,114.15,4950.0,113.7575,113.7575,113.5684,113.6281,4950.0
2023-01-31 12:25:00,114.13,114.13,113.98,114.09,7610.0,113.6082,113.6082,113.4589,113.5684,7610.0
2023-01-31 12:30:00,114.1,114.1,113.84,113.93,7790.0,113.5783,113.5783,113.3195,113.4091,7790.0
2023-01-31 12:35:00,113.98,114.05,113.88,113.94,5363.0,113.4589,113.5286,113.3593,113.4191,5363.0
2023-01-31 12:40:00,113.95,114.0,113.79,113.79,6475.0,113.429,113.4788,113.2697,113.2697,6475.0
2023-01-31 12:45:00,113.79,113.99,113.67,113.73,9146.0,113.2697,113.4688,113.1503,113.21,9146.0
2023-01-31 12:50:00,113.72,113.85,113.68,113.72,7158.0,113.2001,113.3295,113.1602,113.2001,7158.0
2023-01-31 12:55:00,113.73,113.73,113.57,113.7,12622.0,113.21,113.21,113.0508,113.1802,12622.0
2023-01-31 13:00:00,113.75,114.12,113.71,114.1,6622.0,113.2299,113.5982,113.1901,113.5783,6622.0
2023-01-31 13:05:00,114.12,114.26,114.12,114.22,6167.0,113.5982,113.7376,113.5982,113.6978,6167.0
2023-01-31 13:10:00,114.22,114.41,114.21,114.41,11701.0,113.6978,113.8869,113.6878,113.8869,11701.0
2023-01-31 13:15:00,114.41,114.44,114.24,114.35,4775.0,113.8869,113.9168,113.7177,113.8272,4775.0
2023-01-31 13:20:00,114.35,114.39,114.13,114.14,7397.0,113.8272,113.867,113.6082,113.6181,7397.0
2023-01-31 13:25:00,114.14,114.31,114.11,114.13,10837.0,113.6181,113.7874,113.5883,113.6082,10837.0
2023-01-31 13:30:00,114.18,114.18,113.94,113.96,5220.0,113.658,113.658,113.4191,113.439,5220.0
2023-01-31 13:35:00,113.96,114.11,113.87,114.11,7459.0,113.439,113.5883,113.3494,113.5883,7459.0
2023-01-31 13:40:00,114.12,114.28,114.12,114.17,5010.0,113.5982,113.7575,113.5982,113.648,5010.0
2023-01-31 13:45:00,114.16,114.25,114.11,114.12,3632.0,113.6381,113.7276,113.5883,113.5982,3632.0
2023-01-31 13:50:00,114.15,114.17,114.01,114.07,6647.0,113.6281,113.648,113.4887,113.5485,6647.0
2023-01-31 13:55:00,114.05,114.09,113.96,114.02,6000.0,113.5286,113.5684,113.439,113.4987,6000.0
2023-01-31 14:00:00,114.04,114.09,113.95,113.96,5662.0,113.5186,113.5684,113.429,113.439,5662.0
2023-01-31 14:05:00,113.96,114.15,113.96,114.15,9721.0,113.439,113.6281,113.439,113.6281,9721.0
2023-01-31 14:10:00,114.12,114.12,113.9,113.9,9714.0,113.5982,113.5982,113.3792,113.3792,9714.0
2023-01-31 14:15:00,113.92,113.99,113.81,113.82,11365.0,113.3992,113.4688,113.2897,113.2996,11365.0
2023-01-31 14:20:00,113.82,114.12,113.81,114.11,7248.0,113.2996,113.5982,113.2897,113.5883,7248.0
2023-01-31 14:25:00,114.1,114.23,114.1,114.15,6594.0,113.5783,113.7077,113.5783,113.6281,6594.0
2023-01-31 14:30:00,114.16,114.17,113.96,113.97,8375.0,113.6381,113.648,113.439,113.4489,8375.0
2023-01-31 14:35:00,113.98,114.01,113.82,113.86,7863.0,113.4589,113.4887,113.2996,113.3394,7863.0
2023-01-31 14:40:00,113.88,113.98,113.79,113.98,16405.0,113.3593,113.4589,113.2697,113.4589,16405.0
2023-01-31 14:45:00,113.94,113.94,113.74,113.86,4774.0,113.4191,113.4191,113.22,113.3394,4774.0
2023-01-31 14:50:00,113.85,114.01,113.85,113.92,5697.0,113.3295,113.4887,113.3295,113.3992,5697.0
2023-01-31 14:55:00,113.92,113.94,113.88,113.91,6906.0,113.3992,113.4191,113.3593,113.3892,6906.0
2023-01-31 15:00:00,113.9,114.12,113.9,114.03,10547.0,113.3792,113.5982,113.3792,113.5086,10547.0
2023-01-31 15:05:00,114.02,114.04,113.79,113.81,9055.0,113.4987,113.5186,113.2697,113.2897,9055.0
2023-01-31 15:10:00,113.81,113.85,113.67,113.7,13455.0,113.2897,113.3295,113.1503,113.1802,13455.0
2023-01-31 15:15:00,113.7,113.71,113.47,113.65,14931.0,113.1802,113.1901,112.9512,113.1304,14931.0
2023-01-31 15:20:00,113.68,113.7,113.56,113.59,14358.0,113.1602,113.1802,113.0408,113.0707,14358.0
2023-01-31 15:25:00,113.58,113.68,113.5,113.63,14582.0,113.0607,113.1602,112.9811,113.1105,14582.0
2023-01-31 15:30:00,113.67,113.92,113.67,113.86,15519.0,113.1503,113.3992,113.1503,113.3394,15519.0
2023-01-31 15:35:00,113.84,114.0,113.77,113.83,25693.0,113.3195,113.4788,113.2498,113.3096,25693.0
2023-01-31 15:40:00,113.84,113.95,113.79,113.9,17611.0,113.3195,113.429,113.2697,113.3792,17611.0
2023-01-31 15:45:00,113.89,114.01,113.83,113.86,19221.0,113.3693,113.4887,113.3096,113.3394,19221.0
2023-01-31 15:50:00,113.85,114.26,113.79,114.22,64964.0,113.3295,113.7376,113.2697,113.6978,64964.0
2023-01-31 15:55:00,114.2,114.33,114.0,114.31,110613.0,113.6779,113.8073,113.4788,113.7874,110613.0
2023-02-01 09:30:00,114.27,114.53,113.95,114.12,21772.0,113.7476,114.0064,113.429,113.5982,21772.0
2023-02-01 09:35:00,114.03,114.08,113.46,113.78,9336.0,113.5086,113.5584,112.9413,113.2598,9336.0
2023-02-01 09:40:00,113.82,114.14,113.56,113.56,4259.0,113.2996,113.6181,113.0408,113.0408,4259.0
2023-02-01 09:45:00,113.54,113.97,113.53,113.87,3898.0,113.0209,113.4489,113.0109,113.3494,3898.0
2023-02-01 09:50:00,113.99,114.42,113.91,114.33,6366.0,113.4688,113.8969,113.3892,113.8073,6366.0
2023-02-01 09:55:00,114.34,114.41,114.21,114.21,2580.0,113.8172,113.8869,113.6878,113.6878,2580.0
2023-02-01 10:00:00,114.24,114.24,113.77,113.99,2811.0,113.7177,113.7177,113.2498,113.4688,2811.0
2023-02-01 10:05:00,114.04,114.29,113.99,114.24,4706.0,113.5186,113.7675,113.4688,113.7177,4706.0
2023-02-01 10:10:00,114.31,114.61,114.31,114.58,3309.0,113.7874,114.086,113.7874,114.0561,3309.0
2023-02-01 10:15:00,114.64,114.67,114.36,114.38,6010.0,114.1159,114.1457,113.8371,113.857,6010.0
2023-02-01 10:20:00,114.4,114.9,114.4,114.9,13418.0,113.877,114.3747,113.877,114.3747,13418.0
2023-02-01 10:25:00,114.83,115.08,114.82,115.08,12277.0,114.305,114.5538,114.295,114.5538,12277.0
2023-02-01 10:30:00,115.08,115.14,114.91,115.05,16358.0,114.5538,114.6136,114.3846,114.524,16358.0
2023-02-01 10:35:00,115.05,115.05,114.7,114.7,20266.0,114.524,114.524,114.1756,114.1756,20266.0
2023-02-01 10:40:00,114.69,114.76,114.38,114.43,7277.0,114.1656,114.2353,113.857,113.9068,7277.0
2023-02-01 10:45:00,114.33,114.4,114.05,114.08,4228.0,113.8073,113.877,113.5286,113.5584,4228.0
2023-02-01 10:50:00,114.13,114.22,114.02,114.21,12532.0,113.6082,113.6978,113.4987,113.6878,12532.0
2023-02-01 10:55:00,114.22,114.34,114.15,114.21,20131.0,113.6978,113.8172,113.6281,113.6878,20131.0
2023-02-01 11:00:00,114.19,114.5,114.19,114.36,12611.0,113.6679,113.9765,113.6679,113.8371,12611.0
2023-02-01 11:05:00,114.37,114.52,114.29,114.48,7185.0,113.8471,113.9964,113.7675,113.9566,7185.0
2023-02-01 11:10:00,114.55,114.79,114.48,114.79,10950.0,114.0263,114.2652,113.9566,114.2652,10950.0
2023-02-01 11:15:00,114.8,114.99,114.8,114.98,10065.0,114.2751,114.4643,114.2751,114.4543,10065.0
2023-02-01 11:20:00,114.94,115.36,114.9,115.31,14409.0,114.4145,114.8326,114.3747,114.7828,14409.0
2023-02-01 11:25:00,115.25,115.31,114.94,114.95,6855.0,114.7231,114.7828,114.4145,114.4244,6855.0
2023-02-01 11:30:00,115.0,115.06,114.95,114.96,2770.0,114.4742,114.5339,114.4244,114.4344,2770.0
2023-02-01 11:35:00,114.92,114.95,114.79,114.84,2574.0,114.3946,114.4244,114.2652,114.3149,2574.0
2023-02-01 11:40:00,114.85,114.97,114.85,114.94,3143.0,114.3249,114.4443,114.3249,114.4145,3143.0
2023-02-01 11:45:00,114.98,114.99,114.77,114.77,5148.0,114.4543,114.4643,114.2453,114.2453,5148.0
2023-02-01 11:50:00,114.76,114.76,114.33,114.33,6421.0,114.2353,114.2353,113.8073,113.8073,6421.0
2023-02-01 11:55:00,114.25,114.28,114.08,114.25,5703.0,113.7276,113.7575,113.5584,113.7276,5703.0
2023-02-01 12:00:00,114.24,114.34,113.97,114.17,13244.0,113.7177,113.8172,113.4489,113.648,13244.0
2023-02-01 12:05:00,114.2,114.22,114.09,114.16,6423.0,113.6779,113.6978,113.5684,113.6381,6423.0
2023-02-01 12:10:00,114.16,114.17,114.02,114.03,5630.0,113.6381,113.648,113.4987,113.5086,5630.0
2023-02-01 12:15:00,113.97,114.07,113.88,113.96,8112.0,113.4489,113.5485,113.3593,113.439,8112.0
2023-02-01 12:20:00,113.98,114.14,113.96,114.13,3181.0,113.4589,113.6181,113.439,113.6082,3181.0
2023-02-01 12:25:00,114.12,114.16,113.99,114.03,3352.0,113.5982,113.6381,113.4688,113.5086,3352.0
2023-02-01 12:30:00,114.06,114.08,113.8,113.87,3848.0,113.5385,113.5584,113.2797,113.3494,3848.0
2023-02-01 12:35:00,113.87,113.88,113.71,113.71,3911.0,113.3494,113.3593,113.1901,113.1901,3911.0
2023-02-01 12:40:00,113.72,113.73,113.44,113.57,8514.0,113.2001,113.21,112.9213,113.0508,8514.0
2023-02-01 12:45:00,113.53,113.65,113.48,113.53,5038.0,113.0109,113.1304,112.9612,113.0109,5038.0
2023-02-01 12:50:00,113.44,113.6,113.44,113.47,3962.0,112.9213,113.0806,112.9213,112.9512,3962.0
2023-02-01 12:55:00,113.52,113.64,113.43,113.51,6100.0,113.001,113.1204,112.9114,112.991,6100.0
2023-02-01 13:00:00,113.47,113.77,113.4,113.77,6450.0,112.9512,113.2498,112.8815,113.2498,6450.0
2023-02-01 13:05:00,113.77,113.95,113.69,113.78,6180.0,113.2498,113.429,113.1702,113.2598,6180.0
2023-02-01 13:10:00,113.8,113.87,113.63,113.68,4985.0,113.2797,113.3494,113.1105,113.1602,4985.0
2023-02-01 13:15:00,113.64,113.68,113.41,113.43,11108.0,113.1204,113.1602,112.8915,112.9114,11108.0
2023-02-01 13:20:00,113.48,113.64,113.42,113.62,3800.0,112.9612,113.1204,112.9014,113.1005,3800.0
2023-02-01 13:25:00,113.59,113.97,113.59,113.97,6808.0,113.0707,113.4489,113.0707,113.4489,6808.0
2023-02-01 13:30:00,113.98,114.19,113.94,114.19,7101.0,113.4589,113.6679,113.4191,113.6679,7101.0
2023-02-01 13:35:00,114.17,114.17,113.88,113.88,12185.0,113.648,113.648,113.3593,113.3593,12185.0
2023-02-01 13:40:00,113.89,114.0,113.88,113.92,11435.0,113.3693,113.4788,113.3593,113.3992,11435.0
2023-02-01 13:45:00,113.92,113.93,113.68,113.71,8388.0,113.3992,113.4091,113.1602,113.1901,8388.0
2023-02-01 13:50:00,113.77,113.77,113.62,113.71,4383.0,113.2498,113.2498,113.1005,113.1901,4383.0
2023-02-01 13:55:00,113.73,114.09,113.72,113.86,5050.0,113.21,113.5684,113.2001,113.3394,5050.0
2023-02-01 14:00:00,113.73,113.98,113.23,113.58,11733.0,113.21,113.4589,112.7123,113.0607,11733.0
2023-02-01 14:05:00,113.66,114.35,113.66,114.15,8137.0,113.1403,113.8272,113.1403,113.6281,8137.0
2023-02-01 14:10:00,114.09,114.44,114.09,114.34,3684.0,113.5684,113.9168,113.5684,113.8172,3684.0
2023-02-01 14:15:00,114.44,114.47,114.14,114.44,7777.0,113.9168,113.9466,113.6181,113.9168,7777.0
2023-02-01 14:20:00,114.5,114.63,114.48,114.51,6126.0,113.9765,114.1059,113.9566,113.9865,6126.0
2023-02-01 14:25:00,114.49,114.58,114.33,114.33,4892.0,113.9665,114.0561,113.8073,113.8073,4892.0
2023-02-01 14:30:00,114.34,114.45,113.56,113.92,14007.0,113.8172,113.9267,113.0408,113.3992,14007.0
2023-02-01 14:35:00,113.92,115.25,113.91,115.23,17532.0,113.3992,114.7231,113.3892,114.7032,17532.0
2023-02-01 14:40:00,115.32,115.8,115.07,115.8,18530.0,114.7927,115.2706,114.5439,115.2706,18530.0
2023-02-01 14:45:00,115.69,116.19,115.49,115.99,20103.0,115.1611,115.6588,114.962,115.4597,20103.0
2023-02-01 14:50:00,116.01,116.34,116.01,116.28,16736.0,115.4796,115.8081,115.4796,115.7484,16736.0
2023-02-01 14:55:00,116.38,116.41,116.03,116.19,11050.0,115.8479,115.8778,115.4995,115.6588,11050.0
2023-02-01 15:00:00,116.25,116.75,116.15,116.71,14891.0,115.7185,116.2162,115.619,116.1764,14891.0
2023-02-01 15:05:00,116.69,117.48,116.65,117.37,35801.0,116.1565,116.9429,116.1167,116.8334,35801.0
2023-02-01 15:10:00,117.43,117.43,116.99,117.07,24990.0,116.8931,116.8931,116.4551,116.5347,24990.0
2023-02-01 15:15:00,117.08,117.16,116.79,117.14,34602.0,116.5447,116.6243,116.256,116.6044,34602.0
2023-02-01 15:20:00,117.19,117.27,116.94,117.16,15090.0,116.6542,116.7338,116.4053,116.6243,15090.0
2023-02-01 15:25:00,117.19,117.4,117.12,117.38,11626.0,116.6542,116.8632,116.5845,116.8433,11626.0
2023-02-01 15:30:00,117.41,117.67,117.4,117.66,17504.0,116.8732,117.132,116.8632,117.1221,17504.0
2023-02-01 15:35:00,117.66,118.09,117.65,117.87,23758.0,117.1221,117.5501,117.1121,117.3311,23758.0
2023-02-01 15:40:00,117.9,118.23,117.85,117.97,35068.0,117.361,117.6894,117.3112,117.4306,35068.0
2023-02-01 15:45:00,117.97,118.13,117.65,117.76,20398.0,117.4306,117.5899,117.1121,117.2216,20398.0
2023-02-01 15:50:00,117.72,117.76,117.2,117.44,38831.0,117.1818,117.2216,116.6642,116.9031,38831.0
2023-02-01 15:55:00,117.4,118.02,117.38,117.94,151099.0,116.8632,117.4804,116.8433,117.4008,151099.0
2023-02-02 09:30:00,119.95,120.35,119.26,119.37,69054.0,119.4016,119.7998,118.7147,118.8242,69054.0
2023-02-02 09:35:00,119.59,119.9,119.09,119.5,17982.0,119.0432,119.3518,118.5455,118.9536,17982.0
2023-02-02 09:40:00,119.51,119.89,119.41,119.83,21834.0,118.9636,119.3419,118.864,119.2821,21834.0
2023-02-02 09:45:00,119.77,121.51,119.77,121.26,39319.0,119.2224,120.9544,119.2224,120.7056,39319.0
2023-02-02 09:50:00,121.24,121.58,120.63,121.47,44986.0,120.6857,121.0241,120.0785,120.9146,44986.0
2023-02-02 09:55:00,121.52,121.86,121.43,121.5,68354.0,120.9644,121.3028,120.8748,120.9445,68354.0
2023-02-02 10:00:00,121.54,121.78,120.66,121.08,105015.0,120.9843,121.2232,120.1083,120.5264,105015.0
2023-02-02 10:05:00,121.08,121.73,121.02,121.55,28330.0,120.5264,121.1734,120.4667,120.9943,28330.0
2023-02-02 10:10:00,121.58,122.53,121.42,122.42,33647.0,121.0241,121.9698,120.8649,121.8603,33647.0
2023-02-02 10:15:00,122.5,123.12,122.33,122.56,40038.0,121.9399,122.5571,121.7707,121.9996,40038.0
2023-02-02 10:20:00,122.54,122.54,122.13,122.45,22835.0,121.9797,121.9797,121.5716,121.8902,22835.0
2023-02-02 10:25:00,122.42,122.77,122.24,122.48,11186.0,121.8603,122.2087,121.6811,121.92,11186.0
2023-02-02 10:30:00,122.55,123.04,122.54,122.86,17343.0,121.9897,122.4775,121.9797,122.2983,17343.0
2023-02-02 10:35:00,122.89,123.05,122.75,122.97,24400.0,122.3281,122.4874,122.1888,122.4078,24400.0
2023-02-02 10:40:00,122.97,123.49,122.79,123.43,30321.0,122.4078,122.9254,122.2286,122.8657,30321.0
2023-02-02 10:45:00,123.4,123.82,123.23,123.38,26412.0,122.8358,123.2539,122.6666,122.8159,26412.0
2023-02-02 10:50:00,123.36,123.74,123.25,123.59,16629.0,122.796,123.1743,122.6865,123.0249,16629.0
2023-02-02 10:55:00,123.55,124.08,123.54,123.97,24748.0,122.9851,123.5127,122.9752,123.4032,24748.0
2023-02-02 11:00:00,123.99,124.72,123.65,124.63,37234.0,123.4231,124.1498,123.0847,124.0602,37234.0
2023-02-02 11:05:00,124.65,124.66,124.06,124.13,23184.0,124.0801,124.09,123.4928,123.5625,23184.0
2023-02-02 11:10:00,124.11,124.18,123.83,124.12,21388.0,123.5426,123.6122,123.2638,123.5525,21388.0
2023-02-02 11:15:00,124.11,124.11,123.77,123.84,21654.0,123.5426,123.5426,123.2041,123.2738,21654.0
2023-02-02 11:20:00,123.84,124.75,123.84,124.71,29768.0,123.2738,124.1796,123.2738,124.1398,29768.0
2023-02-02 11:25:00,124.7,124.87,124.55,124.74,28361.0,124.1299,124.2991,123.9805,124.1697,28361.0
2023-02-02 11:30:00,124.71,124.95,124.7,124.79,20209.0,124.1398,124.3787,124.1299,124.2195,20209.0
2023-02-02 11:35:00,124.8,124.86,124.06,124.11,37154.0,124.2294,124.2891,123.4928,123.5426,37154.0
2023-02-02 11:40:00,124.13,124.5,124.05,124.43,13430.0,123.5625,123.9308,123.4828,123.8611,13430.0
2023-02-02 11:45:00,124.38,124.68,124.22,124.22,21375.0,123.8113,124.11,123.6521,123.6521,21375.0
2023-02-02 11:50:00,124.21,124.56,124.21,124.28,11111.0,123.6421,123.9905,123.6421,123.7118,11111.0
2023-02-02 11:55:00,124.27,124.43,124.14,124.16,22920.0,123.7018,123.8611,123.5724,123.5923,22920.0
2023-02-02 12:00:00,124.13,124.5,123.73,123.86,20339.0,123.5625,123.9308,123.1643,123.2937,20339.0
2023-02-02 12:05:00,123.79,124.11,123.55,123.55,20941.0,123.224,123.5426,122.9851,122.9851,20941.0
2023-02-02 12:10:00,123.55,123.8,123.49,123.73,13229.0,122.9851,123.234,122.9254,123.1643,13229.0
2023-02-02 12:15:00,123.73,123.78,123.41,123.61,23930.0,123.1643,123.2141,122.8458,123.0448,23930.0
2023-02-02 12:20:00,123.6,123.82,123.51,123.79,12344.0,123.0349,123.2539,122.9453,123.224,12344.0
2023-02-02 12:25:00,123.79,123.89,123.54,123.65,74799.0,123.224,123.3236,122.9752,123.0847,74799.0
2023-02-02 12:30:00,123.65,123.83,123.47,123.75,19814.0,123.0847,123.2638,122.9055,123.1842,19814.0
2023-02-02 12:35:00,123.69,123.73,123.5,123.66,11250.0,123.1245,123.1643,122.9354,123.0946,11250.0
2023-02-02 12:40:00,123.68,123.82,123.53,123.74,11602.0,123.1145,123.2539,122.9652,123.1743,11602.0
2023-02-02 12:45:00,123.74,123.91,123.55,123.64,10953.0,123.1743,123.3435,122.9851,123.0747,10953.0
2023-02-02 12:50:00,123.64,123.85,123.6,123.85,8662.0,123.0747,123.2837,123.0349,123.2837,8662.0
2023-02-02 12:55:00,123.88,124.15,123.86,124.12,8863.0,123.3136,123.5824,123.2937,123.5525,8863.0
2023-02-02 13:00:00,124.12,124.4,124.12,124.35,20022.0,123.5525,123.8312,123.5525,123.7815,20022.0
2023-02-02 13:05:00,124.38,124.38,123.99,124.06,12097.0,123.8113,123.8113,123.4231,123.4928,12097.0
2023-02-02 13:10:00,124.06,124.19,124.0,124.0,6828.0,123.4928,123.6222,123.4331,123.4331,6828.0
2023-02-02 13:15:00,124.0,124.11,123.91,123.91,8262.0,123.4331,123.5426,123.3435,123.3435,8262.0
2023-02-02 13:20:00,123.87,124.05,123.86,124.02,16087.0,123.3037,123.4828,123.2937,123.453,16087.0
2023-02-02 13:25:00,124.03,124.17,123.91,124.06,19102.0,123.4629,123.6023,123.3435,123.4928,19102.0
2023-02-02 13:30:00,124.08,124.38,124.08,124.24,13953.0,123.5127,123.8113,123.5127,123.672,13953.0
2023-02-02 13:35:00,124.26,124.27,124.1,124.15,9814.0,123.6919,123.7018,123.5326,123.5824,9814.0
2023-02-02 13:40:00,124.15,124.25,124.11,124.15,9837.0,123.5824,123.6819,123.5426,123.5824,9837.0
2023-02-02 13:45:00,124.13,124.21,124.0,124.09,7901.0,123.5625,123.6421,123.4331,123.5227,7901.0
2023-02-02 13:50:00,124.07,124.11,123.78,123.82,6412.0,123.5027,123.5426,123.2141,123.2539,6412.0
2023-02-02 13:55:00,123.82,123.85,123.63,123.82,15217.0,123.2539,123.2837,123.0648,123.2539,15217.0
2023-02-02 14:00:00,123.83,123.89,123.54,123.54,12336.0,123.2638,123.3236,122.9752,122.9752,12336.0
2023-02-02 14:05:00,123.58,123.73,123.54,123.59,9909.0,123.015,123.1643,122.9752,123.0249,9909.0
2023-02-02 14:10:00,123.55,123.66,123.48,123.58,15772.0,122.9851,123.0946,122.9154,123.015,15772.0
2023-02-02 14:15:00,123.53,123.78,123.39,123.64,23896.0,122.9652,123.2141,122.8259,123.0747,23896.0
2023-02-02 14:20:00,123.69,123.7,123.18,123.18,10043.0,123.1245,123.1344,122.6168,122.6168,10043.0
2023-02-02 14:25:00,123.21,123.24,122.9,122.95,18732.0,122.6467,122.6765,122.3381,122.3879,18732.0
2023-02-02 14:30:00,122.94,122.97,122.36,122.5,16202.0,122.3779,122.4078,121.8006,121.9399,16202.0
2023-02-02 14:35:00,122.44,122.52,122.23,122.27,23144.0,121.8802,121.9598,121.6712,121.711,23144.0
2023-02-02 14:40:00,122.29,122.35,121.94,122.14,19166.0,121.7309,121.7906,121.3825,121.5816,19166.0
2023-02-02 14:45:00,122.1,122.1,121.72,121.92,13484.0,121.5418,121.5418,121.1635,121.3626,13484.0
2023-02-02 14:50:00,121.92,122.12,121.73,121.8,21315.0,121.3626,121.5617,121.1734,121.2431,21315.0
2023-02-02 14:55:00,121.75,121.76,121.1,121.25,29691.0,121.1934,121.2033,120.5463,120.6956,29691.0
2023-02-02 15:00:00,121.19,121.31,120.94,121.14,18419.0,120.6359,120.7554,120.3871,120.5861,18419.0
2023-02-02 15:05:00,121.18,121.61,121.15,121.32,11776.0,120.626,121.054,120.5961,120.7653,11776.0
2023-02-02 15:10:00,121.33,121.52,121.2,121.49,30302.0,120.7753,120.9644,120.6459,120.9345,30302.0
2023-02-02 15:15:00,121.5,121.91,121.18,121.82,45274.0,120.9445,121.3526,120.626,121.263,45274.0
2023-02-02 15:20:00,121.82,121.82,121.58,121.77,21154.0,121.263,121.263,121.0241,121.2133,21154.0
2023-02-02 15:25:00,121.78,121.92,121.38,121.59,16568.0,121.2232,121.3626,120.825,121.0341,16568.0
2023-02-02 15:30:00,121.64,121.78,121.56,121.73,23198.0,121.0839,121.2232,121.0042,121.1734,23198.0
2023-02-02 15:35:00,121.72,121.76,121.32,121.32,27077.0,121.1635,121.2033,120.7653,120.7653,27077.0
2023-02-02 15:40:00,121.36,121.44,120.89,120.89,42943.0,120.8051,120.8848,120.3373,120.3373,42943.0
2023-02-02 15:45:00,120.87,120.93,120.56,120.57,73229.0,120.3174,120.3771,120.0088,120.0187,73229.0
2023-02-02 15:50:00,120.61,121.3,120.58,121.0,102585.0,120.0586,120.7454,120.0287,120.4468,102585.0
2023-02-02 15:55:00,121.02,121.5,121.0,121.45,124367.0,120.4667,120.9445,120.4468,120.8947,124367.0
2023-02-03 09:30:00,118.71,118.94,117.78,118.16,52730.0,118.1673,118.3962,117.2415,117.6198,52730.0
2023-02-03 09:35:00,118.3,118.69,117.56,118.55,32677.0,117.7591,118.1473,117.0225,118.008,32677.0
2023-02-03 09:40:00,118.48,118.58,118.0,118.24,11084.0,117.9383,118.0378,117.4605,117.6994,11084.0
2023-02-03 09:45:00,118.21,118.54,117.72,118.54,23876.0,117.6695,117.998,117.1818,117.998,23876.0
2023-02-03 09:50:00,118.48,119.13,118.06,119.09,21866.0,117.9383,118.5853,117.5202,118.5455,21866.0
2023-02-03 09:55:00,119.1,119.16,118.36,118.7,14403.0,118.5555,118.6152,117.8189,118.1573,14403.0
2023-02-03 10:00:00,118.51,119.27,118.29,118.9,15510.0,117.9682,118.7247,117.7492,118.3564,15510.0
2023-02-03 10:05:00,118.9,119.25,118.75,119.08,32506.0,118.3564,118.7048,118.2071,118.5356,32506.0
2023-02-03 10:10:00,119.16,119.85,119.07,119.85,15271.0,118.6152,119.302,118.5256,119.302,15271.0
2023-02-03 10:15:00,119.82,120.46,119.6,119.6,16065.0,119.2722,119.9092,119.0532,119.0532,16065.0
2023-02-03 10:20:00,119.72,120.26,119.66,120.02,16466.0,119.1726,119.7102,119.1129,119.4713,16466.0
2023-02-03 10:25:00,120.14,120.14,119.8,119.95,16450.0,119.5907,119.5907,119.2523,119.4016,16450.0
2023-02-03 10:30:00,119.9,120.29,119.67,120.29,11441.0,119.3518,119.74,119.1229,119.74,11441.0
2023-02-03 10:35:00,120.3,120.38,120.0,120.17,11323.0,119.75,119.8296,119.4514,119.6206,11323.0
2023-02-03 10:40:00,120.19,120.25,119.83,120.06,13167.0,119.6405,119.7002,119.2821,119.5111,13167.0
2023-02-03 10:45:00,120.05,120.37,120.05,120.22,27770.0,119.5011,119.8197,119.5011,119.6703,27770.0
2023-02-03 10:50:00,120.15,120.15,119.62,119.67,22793.0,119.6007,119.6007,119.0731,119.1229,22793.0
2023-02-03 10:55:00,119.62,119.73,119.29,119.66,11118.0,119.0731,119.1826,118.7446,119.1129,11118.0
2023-02-03 11:00:00,119.67,119.91,119.63,119.8,9226.0,119.1229,119.3618,119.083,119.2523,9226.0
2023-02-03 11:05:00,119.72,119.91,119.67,119.68,5868.0,119.1726,119.3618,119.1229,119.1328,5868.0
2023-02-03 11:10:00,119.71,119.81,119.5,119.67,14526.0,119.1627,119.2622,118.9536,119.1229,14526.0
2023-02-03 11:15:00,119.74,119.79,119.46,119.53,8219.0,119.1925,119.2423,118.9138,118.9835,8219.0
2023-02-03 11:20:00,119.55,119.83,119.49,119.73,5846.0,119.0034,119.2821,118.9437,119.1826,5846.0
2023-02-03 11:25:00,119.74,120.18,119.62,120.15,15700.0,119.1925,119.6305,119.0731,119.6007,15700.0
2023-02-03 11:30:00,120.19,120.69,120.1,120.67,22136.0,119.6405,120.1382,119.5509,120.1183,22136.0
2023-02-03 11:35:00,120.61,120.61,120.0,120.21,12211.0,120.0586,120.0586,119.4514,119.6604,12211.0
2023-02-03 11:40:00,120.15,120.52,120.01,120.36,4405.0,119.6007,119.969,119.4613,119.8097,4405.0
2023-02-03 11:45:00,120.42,120.52,119.91,120.0,7300.0,119.8694,119.969,119.3618,119.4514,7300.0
2023-02-03 11:50:00,119.89,120.29,119.81,120.05,23305.0,119.3419,119.74,119.2622,119.5011,23305.0
2023-02-03 11:55:00,120.12,120.23,119.88,119.88,7425.0,119.5708,119.6803,119.3319,119.3319,7425.0
2023-02-03 12:00:00,119.88,120.27,119.83,120.25,5955.0,119.3319,119.7201,119.2821,119.7002,5955.0
2023-02-03 12:05:00,120.21,120.52,120.19,120.46,8983.0,119.6604,119.969,119.6405,119.9092,8983.0
2023-02-03 12:10:00,120.5,120.66,120.46,120.51,5356.0,119.9491,120.1083,119.9092,119.959,5356.0
2023-02-03 12:15:00,120.47,120.6,120.43,120.53,3431.0,119.9192,120.0486,119.8794,119.9789,3431.0
2023-02-03 12:20:00,120.48,120.84,120.47,120.74,9230.0,119.9292,120.2875,119.9192,120.188,9230.0
2023-02-03 12:25:00,120.76,120.99,120.74,120.82,5851.0,120.2079,120.4368,120.188,120.2676,5851.0
2023-02-03 12:30:00,120.8,120.9,120.7,120.87,9044.0,120.2477,120.3472,120.1482,120.3174,9044.0
2023-02-03 12:35:00,120.9,120.99,120.82,120.87,5005.0,120.3472,120.4368,120.2676,120.3174,5005.0
2023-02-03 12:40:00,120.88,120.93,120.68,120.72,6739.0,120.3273,120.3771,120.1282,120.1681,6739.0
2023-02-03 12:45:00,120.7,120.87,120.68,120.68,4897.0,120.1482,120.3174,120.1282,120.1282,4897.0
2023-02-03 12:50:00,120.68,120.83,120.4,120.53,9006.0,120.1282,120.2776,119.8495,119.9789,9006.0
2023-02-03 12:55:00,120.54,120.62,119.99,120.08,6030.0,119.9889,120.0685,119.4414,119.531,6030.0
2023-02-03 13:00:00,120.05,120.11,119.69,119.79,18769.0,119.5011,119.5608,119.1428,119.2423,18769.0
2023-02-03 13:05:00,119.87,120.06,119.76,119.77,7245.0,119.3219,119.5111,119.2124,119.2224,7245.0
2023-02-03 13:10:00,119.75,119.95,119.56,119.92,11955.0,119.2025,119.4016,119.0134,119.3717,11955.0
2023-02-03 13:15:00,119.95,119.99,119.81,119.91,5517.0,119.4016,119.4414,119.2622,119.3618,5517.0
2023-02-03 13:20:00,119.87,120.03,119.71,119.77,8787.0,119.3219,119.4812,119.1627,119.2224,8787.0
2023-02-03 13:25:00,119.79,119.83,119.61,119.61,7167.0,119.2423,119.2821,119.0631,119.0631,7167.0
2023-02-03 13:30:00,119.53,119.53,119.09,119.15,13824.0,118.9835,118.9835,118.5455,118.6052,13824.0
2023-02-03 13:35:00,119.18,119.8,119.15,119.65,14403.0,118.6351,119.2523,118.6052,119.103,14403.0
2023-02-03 13:40:00,119.67,119.75,119.29,119.29,7663.0,119.1229,119.2025,118.7446,118.7446,7663.0
2023-02-03 13:45:00,119.31,119.53,119.06,119.51,14434.0,118.7645,118.9835,118.5157,118.9636,14434.0
2023-02-03 13:50:00,119.54,119.8,119.49,119.67,17107.0,118.9935,119.2523,118.9437,119.1229,17107.0
2023-02-03 13:55:00,119.67,119.79,119.55,119.55,8206.0,119.1229,119.2423,119.0034,119.0034,8206.0
2023-02-03 14:00:00,119.53,119.64,119.3,119.37,13937.0,118.9835,119.093,118.7546,118.8242,13937.0
2023-02-03 14:05:00,119.36,119.48,119.23,119.47,4878.0,118.8143,118.9337,118.6849,118.9238,4878.0
2023-02-03 14:10:00,119.46,119.46,119.24,119.29,21661.0,118.9138,118.9138,118.6948,118.7446,21661.0
2023-02-03 14:15:00,119.28,119.36,118.94,119.04,8801.0,118.7346,118.8143,118.3962,118.4957,8801.0
2023-02-03 14:20:00,119.08,119.19,118.43,118.43,19024.0,118.5356,118.6451,117.8885,117.8885,19024.0
2023-02-03 14:25:00,118.49,118.96,118.46,118.91,9416.0,117.9483,118.4161,117.9184,118.3663,9416.0
2023-02-03 14:30:00,118.88,119.09,118.63,119.02,11967.0,118.3365,118.5455,118.0876,118.4758,11967.0
2023-02-03 14:35:00,119.0,119.25,119.0,119.15,8710.0,118.4559,118.7048,118.4559,118.6052,8710.0
2023-02-03 14:40:00,119.16,119.22,119.02,119.07,16585.0,118.6152,118.6749,118.4758,118.5256,16585.0
2023-02-03 14:45:00,119.0,119.03,118.84,118.98,10310.0,118.4559,118.4858,118.2967,118.436,10310.0
2023-02-03 14:50:00,118.98,119.0,118.66,118.8,6454.0,118.436,118.4559,118.1175,118.2568,6454.0
2023-02-03 14:55:00,118.83,118.99,118.82,118.95,15416.0,118.2867,118.446,118.2767,118.4062,15416.0
2023-02-03 15:00:00,118.89,118.9,118.67,118.73,19552.0,118.3464,118.3564,118.1274,118.1872,19552.0
2023-02-03 15:05:00,118.74,118.98,118.57,118.94,24040.0,118.1971,118.436,118.0279,118.3962,24040.0
2023-02-03 15:10:00,118.94,119.11,118.74,118.97,12226.0,118.3962,118.5654,118.1971,118.4261,12226.0
2023-02-03 15:15:00,118.95,119.22,118.87,119.11,10047.0,118.4062,118.6749,118.3265,118.5654,10047.0
2023-02-03 15:20:00,119.11,119.43,119.09,119.38,12668.0,118.5654,118.884,118.5455,118.8342,12668.0
2023-02-03 15:25:00,119.37,119.48,119.11,119.11,13645.0,118.8242,118.9337,118.5654,118.5654,13645.0
2023-02-03 15:30:00,119.16,119.31,118.93,118.98,22140.0,118.6152,118.7645,118.3862,118.436,22140.0
2023-02-03 15:35:00,118.99,119.09,118.72,118.75,19287.0,118.446,118.5455,118.1772,118.2071,19287.0
2023-02-03 15:40:00,118.75,118.85,118.54,118.74,33547.0,118.2071,118.3066,117.998,118.1971,33547.0
2023-02-03 15:45:00,118.73,118.88,118.69,118.79,29496.0,118.1872,118.3365,118.1473,118.2469,29496.0
2023-02-03 15:50:00,118.77,119.02,118.69,118.92,52637.0,118.227,118.4758,118.1473,118.3763,52637.0
2023-02-03 15:55:00,118.93,118.95,118.68,118.73,104863.0,118.3862,118.4062,118.1374,118.1872,104863.0
2023-02-06 09:30:00,117.42,118.8,116.68,118.38,68846.0,116.8831,118.2568,116.1465,117.8388,68846.0
2023-02-06 09:35:00,118.39,119.06,117.83,118.96,22850.0,117.8487,118.5157,117.2913,118.4161,22850.0
2023-02-06 09:40:00,119.08,120.02,118.9,119.92,37133.0,118.5356,119.4713,118.3564,119.3717,37133.0
2023-02-06 09:45:00,119.98,120.09,118.88,119.04,48980.0,119.4314,119.5409,118.3365,118.4957,48980.0
2023-02-06 09:50:00,119.05,119.42,118.8,119.42,19911.0,118.5057,118.874,118.2568,118.874,19911.0
2023-02-06 09:55:00,119.43,119.57,119.28,119.34,39299.0,118.884,119.0233,118.7346,118.7944,39299.0
2023-02-06 10:00:00,119.28,119.99,119.19,119.89,27825.0,118.7346,119.4414,118.6451,119.3419,27825.0
2023-02-06 10:05:00,119.9,119.9,119.51,119.8,21372.0,119.3518,119.3518,118.9636,119.2523,21372.0
2023-02-06 10:10:00,119.74,119.74,119.38,119.42,27588.0,119.1925,119.1925,118.8342,118.874,27588.0
2023-02-06 10:15:00,119.31,119.31,118.2,118.2,14383.0,118.7645,118.7645,117.6596,117.6596,14383.0
2023-02-06 10:20:00,118.16,118.21,117.67,118.21,11954.0,117.6198,117.6695,117.132,117.6695,11954.0
2023-02-06 10:25:00,118.05,118.33,117.92,117.93,9990.0,117.5103,117.789,117.3809,117.3908,9990.0
2023-02-06 10:30:00,117.87,117.88,117.47,117.76,11257.0,117.3311,117.341,116.9329,117.2216,11257.0
2023-02-06 10:35:00,117.73,117.74,117.18,117.26,12564.0,117.1917,117.2017,116.6442,116.7239,12564.0
2023-02-06 10:40:00,117.29,117.62,117.22,117.31,8873.0,116.7537,117.0822,116.6841,116.7737,8873.0
2023-02-06 10:45:00,117.23,117.66,117.22,117.5,9854.0,116.694,117.1221,116.6841,116.9628,9854.0
2023-02-06 10:50:00,117.5,117.97,117.46,117.78,23211.0,116.9628,117.4306,116.923,117.2415,23211.0
2023-02-06 10:55:00,117.77,118.04,117.71,117.79,5438.0,117.2315,117.5003,117.1718,117.2515,5438.0
2023-02-06 11:00:00,117.82,117.83,117.63,117.8,8111.0,117.2813,117.2913,117.0922,117.2614,8111.0
2023-02-06 11:05:00,117.64,118.17,117.61,117.98,7358.0,117.1021,117.6297,117.0723,117.4406,7358.0
2023-02-06 11:10:00,117.99,118.1,117.86,117.91,15143.0,117.4505,117.56,117.3211,117.3709,15143.0
2023-02-06 11:15:00,118.0,118.64,117.96,118.56,7464.0,117.4605,118.0976,117.4207,118.0179,7464.0
2023-02-06 11:20:00,118.54,118.86,118.46,118.79,10047.0,117.998,118.3166,117.9184,118.2469,10047.0
2023-02-06 11:25:00,118.77,118.89,118.66,118.76,6118.0,118.227,118.3464,118.1175,118.217,6118.0
2023-02-06 11:30:00,118.8,118.83,118.6,118.6,6146.0,118.2568,118.2867,118.0578,118.0578,6146.0
2023-02-06 11:35:00,118.63,118.77,118.45,118.77,6843.0,118.0876,118.227,117.9084,118.227,6843.0
2023-02-06 11:40:00,118.74,118.84,118.53,118.65,16012.0,118.1971,118.2967,117.9881,118.1075,16012.0
2023-02-06 11:45:00,118.67,118.85,118.43,118.45,9798.0,118.1274,118.3066,117.8885,117.9084,9798.0
2023-02-06 11:50:00,118.48,118.8,118.45,118.54,6614.0,117.9383,118.2568,117.9084,117.998,6614.0
2023-02-06 11:55:00,118.6,118.84,118.44,118.63,11281.0,118.0578,118.2967,117.8985,118.0876,11281.0
2023-02-06 12:00:00,118.65,118.85,118.65,118.8,7443.0,118.1075,118.3066,118.1075,118.2568,7443.0
2023-02-06 12:05:00,118.85,119.15,118.79,119.09,6881.0,118.3066,118.6052,118.2469,118.5455,6881.0
2023-02-06 12:10:00,119.15,119.2,119.04,119.05,6280.0,118.6052,118.655,118.4957,118.5057,6280.0
2023-02-06 12:15:00,119.08,119.08,118.6,118.61,6419.0,118.5356,118.5356,118.0578,118.0677,6419.0
2023-02-06 12:20:00,118.64,118.97,118.64,118.72,6950.0,118.0976,118.4261,118.0976,118.1772,6950.0
2023-02-06 12:25:00,118.64,118.76,118.44,118.76,18423.0,118.0976,118.217,117.8985,118.217,18423.0
2023-02-06 12:30:00,118.79,119.01,118.76,118.96,12153.0,118.2469,118.4659,118.217,118.4161,12153.0
2023-02-06 12:35:00,118.92,119.19,118.9,118.97,11267.0,118.3763,118.6451,118.3564,118.4261,11267.0
2023-02-06 12:40:00,118.97,119.07,118.53,118.59,4325.0,118.4261,118.5256,117.9881,118.0478,4325.0
2023-02-06 12:45:00,118.65,118.76,118.56,118.74,7456.0,118.1075,118.217,118.0179,118.1971,7456.0
2023-02-06 12:50:00,118.55,118.61,118.24,118.34,6301.0,118.008,118.0677,117.6994,117.7989,6301.0
2023-02-06 12:55:00,118.3,118.43,118.27,118.29,5173.0,117.7591,117.8885,117.7293,117.7492,5173.0
2023-02-06 13:00:00,118.25,118.25,118.03,118.21,8133.0,117.7094,117.7094,117.4904,117.6695,8133.0
2023-02-06 13:05:00,118.26,118.32,117.98,118.18,7811.0,117.7193,117.779,117.4406,117.6397,7811.0
2023-02-06 13:10:00,118.18,118.32,117.92,118.3,5716.0,117.6397,117.779,117.3809,117.7591,5716.0
2023-02-06 13:15:00,118.28,118.62,118.26,118.62,7059.0,117.7392,118.0777,117.7193,118.0777,7059.0
2023-02-06 13:20:00,118.62,118.84,118.62,118.75,8785.0,118.0777,118.2967,118.0777,118.2071,8785.0
2023-02-06 13:25:00,118.76,118.76,118.58,118.61,6226.0,118.217,118.217,118.0378,118.0677,6226.0
2023-02-06 13:30:00,118.57,118.97,118.56,118.92,10556.0,118.0279,118.4261,118.0179,118.3763,10556.0
2023-02-06 13:35:00,118.94,119.01,118.88,118.95,8010.0,118.3962,118.4659,118.3365,118.4062,8010.0
2023-02-06 13:40:00,118.94,118.96,118.75,118.95,10577.0,118.3962,118.4161,118.2071,118.4062,10577.0
2023-02-06 13:45:00,118.9,119.06,118.9,119.04,8116.0,118.3564,118.5157,118.3564,118.4957,8116.0
2023-02-06 13:50:00,119.04,119.21,119.04,119.12,12241.0,118.4957,118.665,118.4957,118.5754,12241.0
2023-02-06 13:55:00,119.13,119.19,118.97,119.12,9000.0,118.5853,118.6451,118.4261,118.5754,9000.0
2023-02-06 14:00:00,119.13,119.47,119.13,119.41,12146.0,118.5853,118.9238,118.5853,118.864,12146.0
2023-02-06 14:05:00,119.4,119.58,119.3,119.5,17508.0,118.8541,119.0333,118.7546,118.9536,17508.0
2023-02-06 14:10:00,119.5,119.57,119.4,119.48,12840.0,118.9536,119.0233,118.8541,118.9337,12840.0
2023-02-06 14:15:00,119.47,119.66,119.41,119.56,15215.0,118.9238,119.1129,118.864,119.0134,15215.0
2023-02-06 14:20:00,119.57,119.73,119.54,119.6,14137.0,119.0233,119.1826,118.9935,119.0532,14137.0
2023-02-06 14:25:00,119.61,119.68,119.38,119.48,17116.0,119.0631,119.1328,118.8342,118.9337,17116.0
2023-02-06 14:30:00,119.5,119.62,119.38,119.41,24419.0,118.9536,119.0731,118.8342,118.864,24419.0
2023-02-06 14:35:00,119.41,119.44,119.17,119.28,19030.0,118.864,118.8939,118.6251,118.7346,19030.0
2023-02-06 14:40:00,119.27,119.4,118.95,119.36,19172.0,118.7247,118.8541,118.4062,118.8143,19172.0
2023-02-06 14:45:00,119.36,119.4,119.18,119.33,15591.0,118.8143,118.8541,118.6351,118.7844,15591.0
2023-02-06 14:50:00,119.33,119.47,119.2,119.42,14023.0,118.7844,118.9238,118.655,118.874,14023.0
2023-02-06 14:55:00,119.4,119.41,118.96,119.06,6263.0,118.8541,118.864,118.4161,118.5157,6263.0
2023-02-06 15:00:00,119.06,119.06,118.81,119.02,12084.0,118.5157,118.5157,118.2668,118.4758,12084.0
2023-02-06 15:05:00,119.03,119.17,118.87,119.16,9386.0,118.4858,118.6251,118.3265,118.6152,9386.0
2023-02-06 15:10:00,119.2,119.21,118.85,118.94,11268.0,118.655,118.665,118.3066,118.3962,11268.0
2023-02-06 15:15:00,118.94,119.05,118.69,118.93,9549.0,118.3962,118.5057,118.1473,118.3862,9549.0
2023-02-06 15:20:00,118.95,119.11,118.75,118.78,9667.0,118.4062,118.5654,118.2071,118.2369,9667.0
2023-02-06 15:25:00,118.78,119.04,118.77,119.04,17563.0,118.2369,118.4957,118.227,118.4957,17563.0
2023-02-06 15:30:00,118.99,119.01,118.78,118.95,13193.0,118.446,118.4659,118.2369,118.4062,13193.0
2023-02-06 15:35:00,118.93,119.1,118.91,118.98,11352.0,118.3862,118.5555,118.3663,118.436,11352.0
2023-02-06 15:40:00,118.98,119.18,118.97,119.0,15661.0,118.436,118.6351,118.4261,118.4559,15661.0
2023-02-06 15:45:00,119.01,119.12,118.88,119.01,55377.0,118.4659,118.5754,118.3365,118.4659,55377.0
2023-02-06 15:50:00,119.07,119.33,118.86,118.94,66304.0,118.5256,118.7844,118.3166,118.3962,66304.0
2023-02-06 15:55:00,118.95,119.11,118.86,119.09,82695.0,118.4062,118.5654,118.3166,118.5455,82695.0
2023-02-07 09:30:00,119.14,120.59,119.14,119.86,78355.0,118.5953,120.0387,118.5953,119.312,78355.0
2023-02-07 09:35:00,119.52,120.26,119.29,120.26,28404.0,118.9735,119.7102,118.7446,119.7102,28404.0
2023-02-07 09:40:00,120.24,120.81,120.2,120.29,30589.0,119.6903,120.2576,119.6504,119.74,30589.0
2023-02-07 09:45:00,120.36,120.55,120.06,120.39,17366.0,119.8097,119.9988,119.5111,119.8396,17366.0
2023-02-07 09:50:00,120.38,120.55,119.89,120.07,20587.0,119.8296,119.9988,119.3419,119.521,20587.0
2023-02-07 09:55:00,120.14,120.14,119.5,119.58,17993.0,119.5907,119.5907,118.9536,119.0333,17993.0
2023-02-07 10:00:00,119.61,119.74,119.45,119.67,9150.0,119.0631,119.1925,118.9039,119.1229,9150.0
2023-02-07 10:05:00,119.75,119.79,119.24,119.34,9510.0,119.2025,119.2423,118.6948,118.7944,9510.0
2023-02-07 10:10:00,119.34,119.45,119.04,119.11,12341.0,118.7944,118.9039,118.4957,118.5654,12341.0
2023-02-07 10:15:00,119.08,119.17,118.95,119.03,14430.0,118.5356,118.6251,118.4062,118.4858,14430.0
2023-02-07 10:20:00,119.01,119.03,118.22,118.23,8257.0,118.4659,118.4858,117.6795,117.6894,8257.0
2023-02-07 10:25:00,118.25,118.28,117.84,118.02,11699.0,117.7094,117.7392,117.3012,117.4804,11699.0
2023-02-07 10:30:00,118.02,118.41,117.87,118.09,16981.0,117.4804,117.8686,117.3311,117.5501,16981.0
2023-02-07 10:35:00,118.16,118.61,118.15,118.45,7695.0,117.6198,118.0677,117.6098,117.9084,7695.0
2023-02-07 10:40:00,118.38,118.59,118.34,118.55,8048.0,117.8388,118.0478,117.7989,118.008,8048.0
2023-02-07 10:45:00,118.56,118.59,118.36,118.59,2640.0,118.0179,118.0478,117.8189,118.0478,2640.0
2023-02-07 10:50:00,118.59,118.79,118.57,118.58,15200.0,118.0478,118.2469,118.0279,118.0378,15200.0
2023-02-07 10:55:00,118.58,118.58,118.18,118.32,5980.0,118.0378,118.0378,117.6397,117.779,5980.0
2023-02-07 11:00:00,118.32,118.45,118.29,118.45,9315.0,117.779,117.9084,117.7492,117.9084,9315.0
2023-02-07 11:05:00,118.45,118.93,118.36,118.83,7279.0,117.9084,118.3862,117.8189,118.2867,7279.0
2023-02-07 11:10:00,118.85,119.13,118.77,119.12,6603.0,118.3066,118.5853,118.227,118.5754,6603.0
2023-02-07 11:15:00,119.13,119.17,118.91,118.91,6595.0,118.5853,118.6251,118.3663,118.3663,6595.0
2023-02-07 11:20:00,118.89,119.26,118.88,118.94,10977.0,118.3464,118.7147,118.3365,118.3962,10977.0
2023-02-07 11:25:00,118.94,119.07,118.88,119.04,11189.0,118.3962,118.5256,118.3365,118.4957,11189.0
2023-02-07 11:30:00,119.03,119.24,118.89,119.19,7429.0,118.4858,118.6948,118.3464,118.6451,7429.0
2023-02-07 11:35:00,119.15,119.18,118.69,118.7,10447.0,118.6052,118.6351,118.1473,118.1573,10447.0
2023-02-07 11:40:00,118.66,118.7,118.41,118.58,9134.0,118.1175,118.1573,117.8686,118.0378,9134.0
2023-02-07 11:45:00,118.58,118.99,118.58,118.8,9529.0,118.0378,118.446,118.0378,118.2568,9529.0
2023-02-07 11:50:00,118.8,118.98,118.69,118.69,6046.0,118.2568,118.436,118.1473,118.1473,6046.0
2023-02-07 11:55:00,118.72,118.84,118.55,118.57,5096.0,118.1772,118.2967,118.008,118.0279,5096.0
2023-02-07 12:00:00,118.57,118.71,118.46,118.67,7607.0,118.0279,118.1673,117.9184,118.1274,7607.0
2023-02-07 12:05:00,118.65,118.74,118.47,118.53,8928.0,118.1075,118.1971,117.9283,117.9881,8928.0
2023-02-07 12:10:00,118.49,118.55,118.22,118.37,11189.0,117.9483,118.008,117.6795,117.8288,11189.0
2023-02-07 12:15:00,118.4,118.71,118.4,118.62,7336.0,117.8587,118.1673,117.8587,118.0777,7336.0
2023-02-07 12:20:00,118.61,118.7,118.4,118.41,6301.0,118.0677,118.1573,117.8587,117.8686,6301.0
2023-02-07 12:25:00,118.43,118.44,118.22,118.31,3946.0,117.8885,117.8985,117.6795,117.7691,3946.0
2023-02-07 12:30:00,118.38,118.46,118.25,118.35,5689.0,117.8388,117.9184,117.7094,117.8089,5689.0
2023-02-07 12:35:00,118.35,118.51,118.34,118.5,3200.0,117.8089,117.9682,117.7989,117.9582,3200.0
2023-02-07 12:40:00,118.49,119.1,118.4,118.89,11318.0,117.9483,118.5555,117.8587,118.3464,11318.0
2023-02-07 12:45:00,118.89,119.63,118.88,119.55,10658.0,118.3464,119.083,118.3365,119.0034,10658.0
2023-02-07 12:50:00,119.46,119.93,119.39,119.65,14686.0,118.9138,119.3817,118.8441,119.103,14686.0
2023-02-07 12:55:00,119.66,119.81,119.57,119.69,20535.0,119.1129,119.2622,119.0233,119.1428,20535.0
2023-02-07 13:00:00,119.66,119.81,119.26,119.33,9413.0,119.1129,119.2622,118.7147,118.7844,9413.0
2023-02-07 13:05:00,119.38,119.64,119.29,119.38,4523.0,118.8342,119.093,118.7446,118.8342,4523.0
2023-02-07 13:10:00,119.39,119.54,119.15,119.2,7314.0,118.8441,118.9935,118.6052,118.655,7314.0
2023-02-07 13:15:00,119.19,119.19,118.59,118.97,9389.0,118.6451,118.6451,118.0478,118.4261,9389.0
2023-02-07 13:20:00,118.97,119.07,118.62,118.67,8539.0,118.4261,118.5256,118.0777,118.1274,8539.0
2023-02-07 13:25:00,118.7,118.9,118.08,118.1,5924.0,118.1573,118.3564,117.5401,117.56,5924.0
2023-02-07 13:30:00,117.99,118.1,117.44,117.44,10200.0,117.4505,117.56,116.9031,116.9031,10200.0
2023-02-07 13:35:00,117.45,117.99,117.45,117.9,8276.0,116.913,117.4505,116.913,117.361,8276.0
2023-02-07 13:40:00,118.0,118.25,117.82,117.98,5890.0,117.4605,117.7094,117.2813,117.4406,5890.0
2023-02-07 13:45:00,118.07,118.13,117.64,117.71,6054.0,117.5302,117.5899,117.1021,117.1718,6054.0
2023-02-07 13:50:00,117.68,118.08,117.52,118.01,8851.0,117.142,117.5401,116.9827,117.4705,8851.0
2023-02-07 13:55:00,118.06,118.14,117.95,118.11,6861.0,117.5202,117.5999,117.4107,117.57,6861.0
2023-02-07 14:00:00,118.21,118.83,118.21,118.73,6276.0,117.6695,118.2867,117.6695,118.1872,6276.0
2023-02-07 14:05:00,118.73,119.33,118.73,119.13,8564.0,118.1872,118.7844,118.1872,118.5853,8564.0
2023-02-07 14:10:00,119.15,119.39,119.09,119.39,7442.0,118.6052,118.8441,118.5455,118.8441,7442.0
2023-02-07 14:15:00,119.39,119.48,119.24,119.38,8966.0,118.8441,118.9337,118.6948,118.8342,8966.0
2023-02-07 14:20:00,119.38,119.44,119.08,119.36,11785.0,118.8342,118.8939,118.5356,118.8143,11785.0
2023-02-07 14:25:00,119.46,119.53,119.2,119.31,4968.0,118.9138,118.9835,118.655,118.7645,4968.0
2023-02-07 14:30:00,119.26,119.88,119.13,119.73,28466.0,118.7147,119.3319,118.5853,119.1826,28466.0
2023-02-07 14:35:00,119.65,119.79,119.47,119.47,6150.0,119.103,119.2423,118.9238,118.9238,6150.0
2023-02-07 14:40:00,119.54,119.55,119.08,119.14,22592.0,118.9935,119.0034,118.5356,118.5953,22592.0
2023-02-07 14:45:00,119.19,119.73,119.15,119.69,16617.0,118.6451,119.1826,118.6052,119.1428,16617.0
2023-02-07 14:50:00,119.69,119.81,119.51,119.77,10725.0,119.1428,119.2622,118.9636,119.2224,10725.0
2023-02-07 14:55:00,119.72,119.81,119.67,119.75,5129.0,119.1726,119.2622,119.1229,119.2025,5129.0
2023-02-07 15:00:00,119.83,120.05,119.62,119.62,12308.0,119.2821,119.5011,119.0731,119.0731,12308.0
2023-02-07 15:05:00,119.65,119.77,119.45,119.56,6506.0,119.103,119.2224,118.9039,119.0134,6506.0
2023-02-07 15:10:00,119.63,119.89,119.63,119.88,6148.0,119.083,119.3419,119.083,119.3319,6148.0
2023-02-07 15:15:00,119.93,120.06,119.85,119.96,8904.0,119.3817,119.5111,119.302,119.4115,8904.0
2023-02-07 15:20:00,119.97,120.03,119.88,119.94,8621.0,119.4215,119.4812,119.3319,119.3916,8621.0
2023-02-07 15:25:00,119.97,120.22,119.91,120.2,11933.0,119.4215,119.6703,119.3618,119.6504,11933.0
2023-02-07 15:30:00,120.23,120.29,120.1,120.27,14536.0,119.6803,119.74,119.5509,119.7201,14536.0
2023-02-07 15:35:00,120.27,120.43,120.15,120.31,15534.0,119.7201,119.8794,119.6007,119.7599,15534.0
2023-02-07 15:40:00,120.34,120.54,120.33,120.52,18256.0,119.7898,119.9889,119.7798,119.969,18256.0
2023-02-07 15:45:00,120.52,120.75,120.49,120.68,31707.0,119.969,120.1979,119.9391,120.1282,31707.0
2023-02-07 15:50:00,120.69,120.73,120.47,120.51,48016.0,120.1382,120.178,119.9192,119.959,48016.0
2023-02-07 15:55:00,120.5,120.52,120.06,120.18,92119.0,119.9491,119.969,119.5111,119.6305,92119.0
2023-02-08 09:30:00,119.58,120.47,119.3,120.25,29686.0,119.0333,119.9192,118.7546,119.7002,29686.0
2023-02-08 09:35:00,120.11,120.91,119.9,120.72,28434.0,119.5608,120.3572,119.3518,120.1681,28434.0
2023-02-08 09:40:00,120.69,120.7,120.14,120.49,20391.0,120.1382,120.1482,119.5907,119.9391,20391.0
2023-02-08 09:45:00,120.49,120.49,119.8,120.0,8410.0,119.9391,119.9391,119.2523,119.4514,8410.0
2023-02-08 09:50:00,119.9,119.94,119.6,119.65,26257.0,119.3518,119.3916,119.0532,119.103,26257.0
2023-02-08 09:55:00,119.67,120.07,119.35,120.01,25714.0,119.1229,119.521,118.8043,119.4613,25714.0
2023-02-08 10:00:00,119.94,119.95,119.67,119.75,22566.0,119.3916,119.4016,119.1229,119.2025,22566.0
2023-02-08 10:05:00,119.75,120.09,119.74,120.0,8078.0,119.2025,119.5409,119.1925,119.4514,8078.0
2023-02-08 10:10:00,119.96,120.05,119.68,119.76,3500.0,119.4115,119.5011,119.1328,119.2124,3500.0
2023-02-08 10:15:00,119.83,120.12,119.77,120.02,5290.0,119.2821,119.5708,119.2224,119.4713,5290.0
2023-02-08 10:20:00,120.02,120.02,119.19,119.19,5100.0,119.4713,119.4713,118.6451,118.6451,5100.0
2023-02-08 10:25:00,119.18,119.18,118.72,118.72,7093.0,118.6351,118.6351,118.1772,118.1772,7093.0
2023-02-08 10:30:00,118.72,118.72,118.21,118.57,12128.0,118.1772,118.1772,117.6695,118.0279,12128.0
2023-02-08 10:35:00,118.57,118.68,118.41,118.51,19588.0,118.0279,118.1374,117.8686,117.9682,19588.0
2023-02-08 10:40:00,118.49,118.66,118.25,118.57,14310.0,117.9483,118.1175,117.7094,118.0279,14310.0
2023-02-08 10:45:00,118.58,118.86,118.37,118.63,24931.0,118.0378,118.3166,117.8288,118.0876,24931.0
2023-02-08 10:50:00,118.73,118.73,118.11,118.58,20501.0,118.1872,118.1872,117.57,118.0378,20501.0
2023-02-08 10:55:00,118.64,118.65,118.21,118.25,11746.0,118.0976,118.1075,117.6695,117.7094,11746.0
2023-02-08 11:00:00,118.18,118.42,118.0,118.16,8727.0,117.6397,117.8786,117.4605,117.6198,8727.0
2023-02-08 11:05:00,118.19,118.33,117.86,118.04,9665.0,117.6496,117.789,117.3211,117.5003,9665.0
2023-02-08 11:10:00,118.04,118.31,117.89,118.16,13307.0,117.5003,117.7691,117.351,117.6198,13307.0
2023-02-08 11:15:00,118.19,118.45,118.01,118.39,9579.0,117.6496,117.9084,117.4705,117.8487,9579.0
2023-02-08 11:20:00,118.42,118.48,117.96,117.96,32051.0,117.8786,117.9383,117.4207,117.4207,32051.0
2023-02-08 11:25:00,117.88,117.98,117.62,117.93,22581.0,117.341,117.4406,117.0822,117.3908,22581.0
2023-02-08 11:30:00,117.96,118.1,117.76,117.9,65395.0,117.4207,117.56,117.2216,117.361,65395.0
2023-02-08 11:35:00,117.94,118.32,117.93,118.13,55925.0,117.4008,117.779,117.3908,117.5899,55925.0
2023-02-08 11:40:00,118.07,118.08,117.66,117.66,6018.0,117.5302,117.5401,117.1221,117.1221,6018.0
2023-02-08 11:45:00,117.65,117.89,117.42,117.56,15972.0,117.1121,117.351,116.8831,117.0225,15972.0
2023-02-08 11:50:00,117.56,117.67,117.32,117.52,9464.0,117.0225,117.132,116.7836,116.9827,9464.0
2023-02-08 11:55:00,117.56,117.75,117.52,117.72,6739.0,117.0225,117.2116,116.9827,117.1818,6739.0
2023-02-08 12:00:00,117.73,117.77,117.2,117.2,13034.0,117.1917,117.2315,116.6642,116.6642,13034.0
2023-02-08 12:05:00,117.2,117.43,117.12,117.43,14904.0,116.6642,116.8931,116.5845,116.8931,14904.0
2023-02-08 12:10:00,117.51,117.57,117.29,117.3,8989.0,116.9727,117.0325,116.7537,116.7637,8989.0
2023-02-08 12:15:00,117.31,117.66,117.23,117.59,20626.0,116.7737,117.1221,116.694,117.0524,20626.0
2023-02-08 12:20:00,117.56,117.69,117.49,117.59,20854.0,117.0225,117.1519,116.9528,117.0524,20854.0
2023-02-08 12:25:00,117.58,117.6,117.34,117.53,10168.0,117.0424,117.0623,116.8035,116.9926,10168.0
2023-02-08 12:30:00,117.58,117.91,117.57,117.85,7568.0,117.0424,117.3709,117.0325,117.3112,7568.0
2023-02-08 12:35:00,117.85,118.07,117.74,117.96,10656.0,117.3112,117.5302,117.2017,117.4207,10656.0
2023-02-08 12:40:00,117.93,117.94,117.53,117.77,9058.0,117.3908,117.4008,116.9926,117.2315,9058.0
2023-02-08 12:45:00,117.77,117.86,117.75,117.86,13159.0,117.2315,117.3211,117.2116,117.3211,13159.0
2023-02-08 12:50:00,117.82,117.99,117.8,117.82,12697.0,117.2813,117.4505,117.2614,117.2813,12697.0
2023-02-08 12:55:00,117.81,117.99,117.72,117.99,21885.0,117.2714,117.4505,117.1818,117.4505,21885.0
2023-02-08 13:00:00,118.07,118.56,118.06,118.49,6564.0,117.5302,118.0179,117.5202,117.9483,6564.0
2023-02-08 13:05:00,118.49,118.83,118.39,118.59,4847.0,117.9483,118.2867,117.8487,118.0478,4847.0
2023-02-08 13:10:00,118.6,118.67,118.42,118.43,4954.0,118.0578,118.1274,117.8786,117.8885,4954.0
2023-02-08 13:15:00,118.52,118.63,118.3,118.47,8067.0,117.9781,118.0876,117.7591,117.9283,8067.0
2023-02-08 13:20:00,118.51,118.52,118.27,118.48,4436.0,117.9682,117.9781,117.7293,117.9383,4436.0
2023-02-08 13:25:00,118.52,118.52,118.15,118.19,5524.0,117.9781,117.9781,117.6098,117.6496,5524.0
2023-02-08 13:30:00,118.23,118.23,117.93,118.01,3900.0,117.6894,117.6894,117.3908,117.4705,3900.0
2023-02-08 13:35:00,118.05,118.22,118.01,118.11,10551.0,117.5103,117.6795,117.4705,117.57,10551.0
2023-02-08 13:40:00,118.12,118.27,118.11,118.24,3140.0,117.5799,117.7293,117.57,117.6994,3140.0
2023-02-08 13:45:00,118.21,118.29,117.98,118.07,5170.0,117.6695,117.7492,117.4406,117.5302,5170.0
2023-02-08 13:50:00,118.08,118.22,117.98,118.11,4389.0,117.5401,117.6795,117.4406,117.57,4389.0
2023-02-08 13:55:00,118.15,118.42,118.15,118.42,4467.0,117.6098,117.8786,117.6098,117.8786,4467.0
2023-02-08 14:00:00,118.45,118.62,118.32,118.53,11598.0,117.9084,118.0777,117.779,117.9881,11598.0
2023-02-08 14:05:00,118.6,118.64,118.47,118.61,8181.0,118.0578,118.0976,117.9283,118.0677,8181.0
2023-02-08 14:10:00,118.63,118.88,118.62,118.88,3512.0,118.0876,118.3365,118.0777,118.3365,3512.0
2023-02-08 14:15:00,118.86,118.93,118.68,118.77,4045.0,118.3166,118.3862,118.1374,118.227,4045.0
2023-02-08 14:20:00,118.82,118.82,118.66,118.71,4708.0,118.2767,118.2767,118.1175,118.1673,4708.0
2023-02-08 14:25:00,118.71,118.82,118.69,118.8,18244.0,118.1673,118.2767,118.1473,118.2568,18244.0
2023-02-08 14:30:00,118.81,119.17,118.81,119.04,13036.0,118.2668,118.6251,118.2668,118.4957,13036.0
2023-02-08 14:35:00,119.06,119.07,118.88,119.03,5600.0,118.5157,118.5256,118.3365,118.4858,5600.0
2023-02-08 14:40:00,119.07,119.07,118.82,119.06,10457.0,118.5256,118.5256,118.2767,118.5157,10457.0
2023-02-08 14:45:00,119.01,119.05,118.72,118.8,7045.0,118.4659,118.5057,118.1772,118.2568,7045.0
2023-02-08 14:50:00,118.78,118.95,118.77,118.91,8121.0,118.2369,118.4062,118.227,118.3663,8121.0
2023-02-08 14:55:00,118.9,119.11,118.85,119.09,8399.0,118.3564,118.5654,118.3066,118.5455,8399.0
2023-02-08 15:00:00,119.08,119.15,118.83,118.86,14941.0,118.5356,118.6052,118.2867,118.3166,14941.0
2023-02-08 15:05:00,118.82,118.85,118.38,118.61,8994.0,118.2767,118.3066,117.8388,118.0677,8994.0
2023-02-08 15:10:00,118.64,118.64,118.4,118.51,17902.0,118.0976,118.0976,117.8587,117.9682,17902.0
2023-02-08 15:15:00,118.57,118.96,118.57,118.73,10136.0,118.0279,118.4161,118.0279,118.1872,10136.0
2023-02-08 15:20:00,118.73,119.18,118.72,119.15,9486.0,118.1872,118.6351,118.1772,118.6052,9486.0
2023-02-08 15:25:00,119.16,119.27,119.03,119.06,17337.0,118.6152,118.7247,118.4858,118.5157,17337.0
2023-02-08 15:30:00,119.06,119.27,119.06,119.26,17570.0,118.5157,118.7247,118.5157,118.7147,17570.0
2023-02-08 15:35:00,119.28,119.42,119.23,119.33,21190.0,118.7346,118.874,118.6849,118.7844,21190.0
2023-02-08 15:40:00,119.33,119.38,119.16,119.24,34084.0,118.7844,118.8342,118.6152,118.6948,34084.0
2023-02-08 15:45:00,119.24,119.27,118.92,119.06,25661.0,118.6948,118.7247,118.3763,118.5157,25661.0
2023-02-08 15:50:00,119.07,119.34,118.84,119.04,63830.0,118.5256,118.7944,118.2967,118.4957,63830.0
2023-02-08 15:55:00,119.07,119.21,118.89,119.14,127958.0,118.5256,118.665,118.3464,118.5953,127958.0
2023-02-09 09:30:00,120.62,121.09,120.05,120.24,48963.0,120.0685,120.5364,119.5011,119.6903,48963.0
2023-02-09 09:35:00,120.24,121.3,120.05,121.28,73768.0,119.6903,120.7454,119.5011,120.7255,73768.0
2023-02-09 09:40:00,121.4,121.59,120.42,120.51,36782.0,120.845,121.0341,119.8694,119.959,36782.0
2023-02-09 09:45:00,120.39,121.0,120.3,120.63,22243.0,119.8396,120.4468,119.75,120.0785,22243.0
2023-02-09 09:50:00,120.64,121.19,120.42,120.44,34179.0,120.0884,120.6359,119.8694,119.8893,34179.0
2023-02-09 09:55:00,120.35,120.68,120.19,120.3,25712.0,119.7998,120.1282,119.6405,119.75,25712.0
2023-02-09 10:00:00,120.3,120.39,119.77,120.0,37795.0,119.75,119.8396,119.2224,119.4514,37795.0
2023-02-09 10:05:00,120.03,120.31,120.01,120.18,43825.0,119.4812,119.7599,119.4613,119.6305,43825.0
2023-02-09 10:10:00,120.1,120.72,120.07,120.42,81620.0,119.5509,120.1681,119.521,119.8694,81620.0
2023-02-09 10:15:00,120.44,121.5,120.44,121.5,217504.0,119.8893,120.9445,119.8893,120.9445,217504.0
2023-02-09 10:20:00,121.47,121.98,120.7,121.12,53512.0,120.9146,121.4223,120.1482,120.5662,53512.0
2023-02-09 10:25:00,121.15,121.15,120.44,120.44,16535.0,120.5961,120.5961,119.8893,119.8893,16535.0
2023-02-09 10:30:00,120.37,120.95,120.32,120.74,32011.0,119.8197,120.397,119.7699,120.188,32011.0
2023-02-09 10:35:00,120.63,121.0,120.55,120.76,36597.0,120.0785,120.4468,119.9988,120.2079,36597.0
2023-02-09 10:40:00,120.79,120.79,120.07,120.12,22680.0,120.2377,120.2377,119.521,119.5708,22680.0
2023-02-09 10:45:00,120.16,120.29,119.87,120.25,52874.0,119.6106,119.74,119.3219,119.7002,52874.0
2023-02-09 10:50:00,120.28,120.29,119.97,120.06,19340.0,119.7301,119.74,119.4215,119.5111,19340.0
2023-02-09 10:55:00,120.04,120.57,119.9,120.5,33929.0,119.4912,120.0187,119.3518,119.9491,33929.0
2023-02-09 11:00:00,120.46,120.46,119.88,120.08,16837.0,119.9092,119.9092,119.3319,119.531,16837.0
2023-02-09 11:05:00,120.09,120.09,119.78,119.84,17071.0,119.5409,119.5409,119.2324,119.2921,17071.0
2023-02-09 11:10:00,119.9,120.11,119.61,119.81,51156.0,119.3518,119.5608,119.0631,119.2622,51156.0
2023-02-09 11:15:00,119.81,119.85,119.44,119.49,14696.0,119.2622,119.302,118.8939,118.9437,14696.0
2023-02-09 11:20:00,119.51,119.59,119.13,119.17,12885.0,118.9636,119.0432,118.5853,118.6251,12885.0
2023-02-09 11:25:00,119.21,119.29,119.01,119.08,12390.0,118.665,118.7446,118.4659,118.5356,12390.0
2023-02-09 11:30:00,119.05,119.18,118.85,118.96,40027.0,118.5057,118.6351,118.3066,118.4161,40027.0
2023-02-09 11:35:00,118.98,119.09,118.66,118.81,19225.0,118.436,118.5455,118.1175,118.2668,19225.0
2023-02-09 11:40:00,118.79,119.22,118.63,118.91,46472.0,118.2469,118.6749,118.0876,118.3663,46472.0
2023-02-09 11:45:00,118.92,118.97,118.27,118.36,13710.0,118.3763,118.4261,117.7293,117.8189,13710.0
2023-02-09 11:50:00,118.27,118.5,118.22,118.29,14651.0,117.7293,117.9582,117.6795,117.7492,14651.0
2023-02-09 11:55:00,118.29,118.72,118.29,118.61,18054.0,117.7492,118.1772,117.7492,118.0677,18054.0
2023-02-09 12:00:00,118.59,118.8,118.53,118.7,24582.0,118.0478,118.2568,117.9881,118.1573,24582.0
2023-02-09 12:05:00,118.7,119.2,118.69,119.2,73016.0,118.1573,118.655,118.1473,118.655,73016.0
2023-02-09 12:10:00,119.16,119.47,119.05,119.47,23205.0,118.6152,118.9238,118.5057,118.9238,23205.0
2023-02-09 12:15:00,119.47,119.47,118.97,119.17,12449.0,118.9238,118.9238,118.4261,118.6251,12449.0
2023-02-09 12:20:00,119.17,119.39,119.02,119.16,20950.0,118.6251,118.8441,118.4758,118.6152,20950.0
2023-02-09 12:25:00,119.18,119.28,118.9,118.96,9365.0,118.6351,118.7346,118.3564,118.4161,9365.0
2023-02-09 12:30:00,118.91,119.03,118.62,118.62,15377.0,118.3663,118.4858,118.0777,118.0777,15377.0
2023-02-09 12:35:00,118.65,118.76,118.26,118.44,21179.0,118.1075,118.217,117.7193,117.8985,21179.0
2023-02-09 12:40:00,118.37,118.46,118.11,118.16,10778.0,117.8288,117.9184,117.57,117.6198,10778.0
2023-02-09 12:45:00,118.19,118.28,118.02,118.27,9473.0,117.6496,117.7392,117.4804,117.7293,9473.0
2023-02-09 12:50:00,118.23,118.64,118.12,118.58,17026.0,117.6894,118.0976,117.5799,118.0378,17026.0
2023-02-09 12:55:00,118.55,118.89,118.54,118.84,12757.0,118.008,118.3464,117.998,118.2967,12757.0
2023-02-09 13:00:00,118.83,118.96,118.58,118.8,20953.0,118.2867,118.4161,118.0378,118.2568,20953.0
2023-02-09 13:05:00,118.79,119.01,118.7,118.94,10459.0,118.2469,118.4659,118.1573,118.3962,10459.0
2023-02-09 13:10:00,118.94,119.11,118.77,118.83,10668.0,118.3962,118.5654,118.227,118.2867,10668.0
2023-02-09 13:15:00,118.83,119.23,118.75,118.98,13617.0,118.2867,118.6849,118.2071,118.436,13617.0
2023-02-09 13:20:00,118.94,119.04,118.84,119.03,26917.0,118.3962,118.4957,118.2967,118.4858,26917.0
2023-02-09 13:25:00,119.03,119.3,119.03,119.22,18815.0,118.4858,118.7546,118.4858,118.6749,18815.0
2023-02-09 13:30:00,119.21,119.55,119.2,119.45,30275.0,118.665,119.0034,118.655,118.9039,30275.0
2023-02-09 13:35:00,119.41,119.45,119.2,119.24,39998.0,118.864,118.9039,118.655,118.6948,39998.0
2023-02-09 13:40:00,119.25,119.3,118.81,118.95,31467.0,118.7048,118.7546,118.2668,118.4062,31467.0
2023-02-09 13:45:00,118.98,119.13,118.76,118.76,15077.0,118.436,118.5853,118.217,118.217,15077.0
2023-02-09 13:50:00,118.76,119.0,118.74,118.83,12026.0,118.217,118.4559,118.1971,118.2867,12026.0
2023-02-09 13:55:00,118.8,118.8,118.44,118.59,14442.0,118.2568,118.2568,117.8985,118.0478,14442.0
2023-02-09 14:00:00,118.62,119.11,118.59,118.7,17180.0,118.0777,118.5654,118.0478,118.1573,17180.0
2023-02-09 14:05:00,118.66,118.77,118.5,118.77,17324.0,118.1175,118.227,117.9582,118.227,17324.0
2023-02-09 14:10:00,118.68,118.81,118.5,118.71,18352.0,118.1374,118.2668,117.9582,118.1673,18352.0
2023-02-09 14:15:00,118.76,119.11,118.62,118.76,26993.0,118.217,118.5654,118.0777,118.217,26993.0
2023-02-09 14:20:00,118.76,119.19,118.65,118.75,39792.0,118.217,118.6451,118.1075,118.2071,39792.0
2023-02-09 14:25:00,118.75,118.82,118.51,118.54,9492.0,118.2071,118.2767,117.9682,117.998,9492.0
2023-02-09 14:30:00,118.54,118.88,118.54,118.77,23175.0,117.998,118.3365,117.998,118.227,23175.0
2023-02-09 14:35:00,118.68,118.77,118.56,118.72,16380.0,118.1374,118.227,118.0179,118.1772,16380.0
2023-02-09 14:40:00,118.66,118.93,118.57,118.91,15152.0,118.1175,118.3862,118.0279,118.3663,15152.0
2023-02-09 14:45:00,118.92,119.23,118.92,119.14,35374.0,118.3763,118.6849,118.3763,118.5953,35374.0
2023-02-09 14:50:00,119.1,119.13,118.95,119.01,29136.0,118.5555,118.5853,118.4062,118.4659,29136.0
2023-02-09 14:55:00,119.01,119.08,118.75,118.76,54518.0,118.4659,118.5356,118.2071,118.217,54518.0
2023-02-09 15:00:00,118.72,118.73,118.0,118.0,28183.0,118.1772,118.1872,117.4605,117.4605,28183.0
2023-02-09 15:05:00,118.03,118.5,117.99,118.46,39309.0,117.4904,117.9582,117.4505,117.9184,39309.0
2023-02-09 15:10:00,118.44,118.46,118.07,118.07,27713.0,117.8985,117.9184,117.5302,117.5302,27713.0
2023-02-09 15:15:00,118.06,118.28,117.99,118.1,33236.0,117.5202,117.7392,117.4505,117.56,33236.0
2023-02-09 15:20:00,118.08,118.28,117.58,117.58,41590.0,117.5401,117.7392,117.0424,117.0424,41590.0
2023-02-09 15:25:00,117.6,117.82,117.56,117.73,40554.0,117.0623,117.2813,117.0225,117.1917,40554.0
2023-02-09 15:30:00,117.7,117.73,117.0,117.23,82250.0,117.1619,117.1917,116.4651,116.694,82250.0
2023-02-09 15:35:00,117.2,117.59,117.19,117.56,47396.0,116.6642,117.0524,116.6542,117.0225,47396.0
2023-02-09 15:40:00,117.59,117.73,117.4,117.65,65604.0,117.0524,117.1917,116.8632,117.1121,65604.0
2023-02-09 15:45:00,117.65,117.71,117.26,117.39,71221.0,117.1121,117.1718,116.7239,116.8533,71221.0
2023-02-09 15:50:00,117.39,117.63,117.33,117.38,119094.0,116.8533,117.0922,116.7936,116.8433,119094.0
2023-02-09 15:55:00,117.36,117.86,117.24,117.74,205655.0,116.8234,117.3211,116.704,117.2017,205655.0
2023-02-10 09:30:00,111.41,112.83,109.98,110.13,338820.0,110.9006,112.3141,109.4772,109.6265,338820.0
2023-02-10 09:35:00,110.07,111.08,108.5,108.93,268468.0,109.5668,110.5721,108.0039,108.432,268468.0
2023-02-10 09:40:00,108.93,110.81,108.92,110.6,120842.0,108.432,110.3034,108.422,110.0943,120842.0
2023-02-10 09:45:00,110.52,111.2,110.03,110.44,141003.0,110.0147,110.6916,109.5269,109.9351,141003.0
2023-02-10 09:50:00,110.32,111.15,110.06,110.4,206301.0,109.8156,110.6418,109.5568,109.8952,206301.0
2023-02-10 09:55:00,110.48,110.8,109.83,110.68,123653.0,109.9749,110.2934,109.3279,110.174,123653.0
2023-02-10 10:00:00,110.75,110.83,109.5,109.81,185117.0,110.2436,110.3233,108.9994,109.3079,185117.0
2023-02-10 10:05:00,109.86,110.25,108.65,109.58,229620.0,109.3577,109.7459,108.1532,109.079,229620.0
2023-02-10 10:10:00,109.56,110.71,109.36,110.06,81927.0,109.0591,110.2038,108.86,109.5568,81927.0
2023-02-10 10:15:00,110.01,110.25,109.27,109.54,98564.0,109.507,109.7459,108.7704,109.0392,98564.0
2023-02-10 10:20:00,109.59,110.39,109.4,110.13,118440.0,109.0889,109.8853,108.8998,109.6265,118440.0
2023-02-10 10:25:00,110.13,110.13,109.41,109.62,91731.0,109.6265,109.6265,108.9098,109.1188,91731.0
2023-02-10 10:30:00,109.6,109.79,109.15,109.74,100873.0,109.0989,109.288,108.651,109.2383,100873.0
2023-02-10 10:35:00,109.78,109.78,108.38,108.45,112673.0,109.2781,109.2781,107.8845,107.9542,112673.0
2023-02-10 10:40:00,108.42,108.45,107.95,108.22,101949.0,107.9243,107.9542,107.4564,107.7252,101949.0
2023-02-10 10:45:00,108.17,108.36,107.95,108.0,88511.0,107.6754,107.8646,107.4564,107.5062,88511.0
2023-02-10 10:50:00,108.0,108.04,107.41,108.01,82994.0,107.5062,107.546,106.9189,107.5162,82994.0
2023-02-10 10:55:00,107.98,108.98,107.98,108.96,70021.0,107.4863,108.4817,107.4863,108.4618,70021.0
2023-02-10 11:00:00,108.96,109.16,108.47,108.49,81306.0,108.4618,108.6609,107.9741,107.994,81306.0
2023-02-10 11:05:00,108.66,108.66,107.96,108.41,50677.0,108.1632,108.1632,107.4664,107.9143,50677.0
2023-02-10 11:10:00,108.47,108.47,107.55,107.74,68116.0,107.9741,107.9741,107.0583,107.2474,68116.0
2023-02-10 11:15:00,107.86,108.86,107.86,108.64,71382.0,107.3669,108.3623,107.3669,108.1433,71382.0
2023-02-10 11:20:00,108.55,108.69,108.06,108.5,76060.0,108.0537,108.1931,107.5659,108.0039,76060.0
2023-02-10 11:25:00,108.42,108.76,108.25,108.6,64049.0,107.9243,108.2627,107.7551,108.1035,64049.0
2023-02-10 11:30:00,108.61,108.7,108.01,108.15,32479.0,108.1134,108.203,107.5162,107.6555,32479.0
2023-02-10 11:35:00,108.1,108.41,108.1,108.25,33129.0,107.6058,107.9143,107.6058,107.7551,33129.0
2023-02-10 11:40:00,108.2,108.7,108.17,108.67,37076.0,107.7053,108.203,107.6754,108.1732,37076.0
2023-02-10 11:45:00,108.57,108.57,108.19,108.52,46675.0,108.0736,108.0736,107.6953,108.0238,46675.0
2023-02-10 11:50:00,108.52,108.61,108.31,108.41,25888.0,108.0238,108.1134,107.8148,107.9143,25888.0
2023-02-10 11:55:00,108.41,108.53,108.28,108.44,19485.0,107.9143,108.0338,107.7849,107.9442,19485.0
2023-02-10 12:00:00,108.42,108.53,108.2,108.23,29808.0,107.9243,108.0338,107.7053,107.7352,29808.0
2023-02-10 12:05:00,108.25,108.35,108.0,108.11,47148.0,107.7551,107.8546,107.5062,107.6157,47148.0
2023-02-10 12:10:00,108.11,108.23,107.89,108.14,56426.0,107.6157,107.7352,107.3967,107.6456,56426.0
2023-02-10 12:15:00,108.14,108.25,107.86,108.17,73872.0,107.6456,107.7551,107.3669,107.6754,73872.0
2023-02-10 12:20:00,108.17,108.23,107.98,108.15,21405.0,107.6754,107.7352,107.4863,107.6555,21405.0
2023-02-10 12:25:00,108.15,108.33,107.89,107.98,31639.0,107.6555,107.8347,107.3967,107.4863,31639.0
2023-02-10 12:30:00,108.02,108.32,107.76,107.81,30568.0,107.5261,107.8248,107.2673,107.3171,30568.0
2023-02-10 12:35:00,107.76,107.84,107.3,107.68,38612.0,107.2673,107.3469,106.8094,107.1877,38612.0
2023-02-10 12:40:00,107.63,108.28,107.59,108.06,30653.0,107.1379,107.7849,107.0981,107.5659,30653.0
2023-02-10 12:45:00,108.08,108.5,107.97,108.38,59289.0,107.5859,108.0039,107.4764,107.8845,59289.0
2023-02-10 12:50:00,108.35,108.72,108.33,108.57,43930.0,107.8546,108.2229,107.8347,108.0736,43930.0
2023-02-10 12:55:00,108.54,108.54,107.86,108.05,54695.0,108.0437,108.0437,107.3669,107.556,54695.0
2023-02-10 13:00:00,108.03,108.27,107.99,108.02,29849.0,107.5361,107.775,107.4963,107.5261,29849.0
2023-02-10 13:05:00,108.02,108.21,107.78,108.2,28433.0,107.5261,107.7153,107.2872,107.7053,28433.0
2023-02-10 13:10:00,108.14,108.14,107.81,107.92,36620.0,107.6456,107.6456,107.3171,107.4266,36620.0
2023-02-10 13:15:00,107.93,108.29,107.93,108.27,28100.0,107.4365,107.7949,107.4365,107.775,28100.0
2023-02-10 13:20:00,108.24,108.84,108.24,108.52,76059.0,107.7451,108.3424,107.7451,108.0238,76059.0
2023-02-10 13:25:00,108.49,108.64,108.41,108.55,29644.0,107.994,108.1433,107.9143,108.0537,29644.0
2023-02-10 13:30:00,108.56,108.56,108.2,108.2,59912.0,108.0637,108.0637,107.7053,107.7053,59912.0
2023-02-10 13:35:00,108.22,108.53,108.22,108.53,23643.0,107.7252,108.0338,107.7252,108.0338,23643.0
2023-02-10 13:40:00,108.51,108.54,108.1,108.19,41319.0,108.0139,108.0437,107.6058,107.6953,41319.0
2023-02-10 13:45:00,108.18,108.38,108.15,108.36,30623.0,107.6854,107.8845,107.6555,107.8646,30623.0
2023-02-10 13:50:00,108.33,108.41,108.13,108.2,58111.0,107.8347,107.9143,107.6356,107.7053,58111.0
2023-02-10 13:55:00,108.23,108.25,107.14,107.36,42256.0,107.7352,107.7551,106.6501,106.8691,42256.0
2023-02-10 14:00:00,107.31,107.32,107.01,107.13,26396.0,106.8194,106.8293,106.5207,106.6402,26396.0
2023-02-10 14:05:00,107.13,107.13,106.75,106.76,170914.0,106.6402,106.6402,106.2619,106.2719,170914.0
2023-02-10 14:10:00,106.72,107.08,106.5,107.08,47575.0,106.2321,106.5904,106.0131,106.5904,47575.0
2023-02-10 14:15:00,107.05,107.24,106.69,106.85,48115.0,106.5606,106.7497,106.2022,106.3615,48115.0
2023-02-10 14:20:00,106.85,106.97,106.57,106.6,22597.0,106.3615,106.4809,106.0828,106.1126,22597.0
2023-02-10 14:25:00,106.57,106.57,106.4,106.44,35391.0,106.0828,106.0828,105.9135,105.9533,35391.0
2023-02-10 14:30:00,106.41,106.69,106.39,106.5,37935.0,105.9235,106.2022,105.9036,106.0131,37935.0
2023-02-10 14:35:00,106.51,106.79,106.51,106.58,34618.0,106.023,106.3017,106.023,106.0927,34618.0
2023-02-10 14:40:00,106.58,107.15,106.53,107.11,57148.0,106.0927,106.6601,106.0429,106.6203,57148.0
2023-02-10 14:45:00,107.1,107.1,106.55,106.56,57208.0,106.6103,106.6103,106.0628,106.0728,57208.0
2023-02-10 14:50:00,106.57,106.81,106.33,106.69,32180.0,106.0828,106.3217,105.8439,106.2022,32180.0
2023-02-10 14:55:00,106.67,106.99,106.62,106.77,30556.0,106.1823,106.5008,106.1325,106.2818,30556.0
2023-02-10 15:00:00,106.78,107.0,106.32,106.37,45880.0,106.2918,106.5108,105.8339,105.8837,45880.0
2023-02-10 15:05:00,106.35,106.37,106.08,106.11,106034.0,105.8638,105.8837,105.595,105.6249,106034.0
2023-02-10 15:10:00,106.14,106.39,106.05,106.17,60828.0,105.6547,105.9036,105.5651,105.6846,60828.0
2023-02-10 15:15:00,106.21,106.31,106.0,106.19,103789.0,105.7244,105.8239,105.5154,105.7045,103789.0
2023-02-10 15:20:00,106.18,106.28,106.0,106.04,54241.0,105.6945,105.7941,105.5154,105.5552,54241.0
2023-02-10 15:25:00,106.04,106.25,105.8,106.17,110134.0,105.5552,105.7642,105.3163,105.6846,110134.0
2023-02-10 15:30:00,106.19,106.32,105.83,105.86,103287.0,105.7045,105.8339,105.3461,105.376,103287.0
2023-02-10 15:35:00,105.83,106.65,105.71,106.64,141104.0,105.3461,106.1624,105.2267,106.1524,141104.0
2023-02-10 15:40:00,106.64,107.12,106.62,106.84,257477.0,106.1524,106.6302,106.1325,106.3515,257477.0
2023-02-10 15:45:00,106.84,107.26,106.84,106.9,233465.0,106.3515,106.7696,106.3515,106.4112,233465.0
2023-02-10 15:50:00,106.95,107.46,106.81,107.25,264142.0,106.461,106.9687,106.3217,106.7596,264142.0
2023-02-10 15:55:00,107.25,107.78,107.15,107.64,469741.0,106.7596,107.2872,106.6601,107.1479,469741.0
2023-02-13 09:30:00,108.63,109.43,108.01,108.49,90803.0,108.1333,108.9297,107.5162,107.994,90803.0
2023-02-13 09:35:00,108.42,108.62,108.2,108.58,32267.0,107.9243,108.1234,107.7053,108.0836,32267.0
2023-02-13 09:40:00,108.64,109.32,108.49,109.04,47445.0,108.1433,108.8202,107.994,108.5415,47445.0
2023-02-13 09:45:00,109.09,109.33,109.0,109.22,42994.0,108.5912,108.8301,108.5016,108.7206,42994.0
2023-02-13 09:50:00,109.19,109.35,108.34,108.55,55226.0,108.6908,108.85,107.8447,108.0537,55226.0
2023-02-13 09:55:00,108.6,108.61,108.19,108.6,37386.0,108.1035,108.1134,107.6953,108.1035,37386.0
2023-02-13 10:00:00,108.66,109.12,108.66,108.86,36298.0,108.1632,108.6211,108.1632,108.3623,36298.0
2023-02-13 10:05:00,108.91,109.41,108.78,109.31,25038.0,108.4121,108.9098,108.2827,108.8102,25038.0
2023-02-13 10:10:00,109.34,109.49,109.13,109.44,40059.0,108.8401,108.9894,108.6311,108.9396,40059.0
2023-02-13 10:15:00,109.44,109.59,109.35,109.57,58052.0,108.9396,109.0889,108.85,109.069,58052.0
2023-02-13 10:20:00,109.56,109.94,109.18,109.47,48404.0,109.0591,109.4373,108.6808,108.9695,48404.0
2023-02-13 10:25:00,109.52,109.64,109.35,109.61,18355.0,109.0193,109.1387,108.85,109.1089,18355.0
2023-02-13 10:30:00,109.65,109.78,109.44,109.65,19783.0,109.1487,109.2781,108.9396,109.1487,19783.0
2023-02-13 10:35:00,109.68,109.75,109.44,109.47,21171.0,109.1785,109.2482,108.9396,108.9695,21171.0
2023-02-13 10:40:00,109.51,110.19,109.45,110.11,33385.0,109.0093,109.6862,108.9496,109.6066,33385.0
2023-02-13 10:45:00,110.1,110.49,110.01,110.45,27644.0,109.5966,109.9848,109.507,109.945,27644.0
2023-02-13 10:50:00,110.44,110.68,110.37,110.58,21996.0,109.9351,110.174,109.8654,110.0744,21996.0
2023-02-13 10:55:00,110.58,110.99,110.58,110.96,24186.0,110.0744,110.4825,110.0744,110.4527,24186.0
2023-02-13 11:00:00,110.99,111.01,110.5,110.65,13530.0,110.4825,110.5025,109.9948,110.1441,13530.0
2023-02-13 11:05:00,110.67,111.02,110.67,110.88,21011.0,110.164,110.5124,110.164,110.373,21011.0
2023-02-13 11:10:00,110.83,111.01,110.81,111.0,22455.0,110.3233,110.5025,110.3034,110.4925,22455.0
2023-02-13 11:15:00,111.01,111.25,110.9,111.25,20609.0,110.5025,110.7414,110.393,110.7414,20609.0
2023-02-13 11:20:00,111.23,111.5,111.18,111.42,24169.0,110.7214,110.9902,110.6717,110.9106,24169.0
2023-02-13 11:25:00,111.46,111.49,111.27,111.3,25043.0,110.9504,110.9803,110.7613,110.7911,25043.0
2023-02-13 11:30:00,111.33,111.53,110.85,111.5,37168.0,110.821,111.0201,110.3432,110.9902,37168.0
2023-02-13 11:35:00,111.5,111.52,111.21,111.32,12282.0,110.9902,111.0101,110.7015,110.811,12282.0
2023-02-13 11:40:00,111.31,111.6,111.3,111.6,26392.0,110.8011,111.0898,110.7911,111.0898,26392.0
2023-02-13 11:45:00,111.66,111.73,111.57,111.69,14786.0,111.1495,111.2192,111.0599,111.1793,14786.0
2023-02-13 11:50:00,111.7,111.73,111.36,111.37,25394.0,111.1893,111.2192,110.8509,110.8608,25394.0
2023-02-13 11:55:00,111.34,111.37,110.94,111.02,25233.0,110.8309,110.8608,110.4328,110.5124,25233.0
2023-02-13 12:00:00,111.01,111.25,111.01,111.17,24326.0,110.5025,110.7414,110.5025,110.6617,24326.0
2023-02-13 12:05:00,111.17,111.31,111.08,111.1,19625.0,110.6617,110.8011,110.5721,110.592,19625.0
2023-02-13 12:10:00,111.1,111.16,110.73,110.87,12288.0,110.592,110.6518,110.2237,110.3631,12288.0
2023-02-13 12:15:00,110.89,111.47,110.89,111.47,10166.0,110.383,110.9604,110.383,110.9604,10166.0
2023-02-13 12:20:00,111.5,111.55,111.33,111.34,13828.0,110.9902,111.04,110.821,110.8309,13828.0
2023-02-13 12:25:00,111.31,111.31,110.81,110.98,16566.0,110.8011,110.8011,110.3034,110.4726,16566.0
2023-02-13 12:30:00,110.98,111.18,110.97,111.16,18982.0,110.4726,110.6717,110.4626,110.6518,18982.0
2023-02-13 12:35:00,111.11,111.11,110.74,110.91,12077.0,110.602,110.602,110.2337,110.4029,12077.0
2023-02-13 12:40:00,110.89,111.05,110.85,110.89,10519.0,110.383,110.5423,110.3432,110.383,10519.0
2023-02-13 12:45:00,110.91,111.3,110.9,111.24,13236.0,110.4029,110.7911,110.393,110.7314,13236.0
2023-02-13 12:50:00,111.24,111.3,111.1,111.1,10177.0,110.7314,110.7911,110.592,110.592,10177.0
2023-02-13 12:55:00,111.12,111.31,110.95,111.23,15029.0,110.612,110.8011,110.4427,110.7214,15029.0
2023-02-13 13:00:00,111.24,111.32,111.11,111.27,15093.0,110.7314,110.811,110.602,110.7613,15093.0
2023-02-13 13:05:00,111.25,111.44,111.17,111.25,13053.0,110.7414,110.9305,110.6617,110.7414,13053.0
2023-02-13 13:10:00,111.23,111.28,111.17,111.23,13474.0,110.7214,110.7712,110.6617,110.7214,13474.0
2023-02-13 13:15:00,111.21,111.57,111.21,111.41,10369.0,110.7015,111.0599,110.7015,110.9006,10369.0
2023-02-13 13:20:00,111.41,111.68,111.4,111.47,16620.0,110.9006,111.1694,110.8907,110.9604,16620.0
2023-02-13 13:25:00,111.48,111.72,111.48,111.68,18239.0,110.9703,111.2092,110.9703,111.1694,18239.0
2023-02-13 13:30:00,111.69,111.9,111.69,111.79,17252.0,111.1793,111.3884,111.1793,111.2789,17252.0
2023-02-13 13:35:00,111.8,111.88,111.66,111.7,12141.0,111.2888,111.3685,111.1495,111.1893,12141.0
2023-02-13 13:40:00,111.7,111.88,111.67,111.73,16284.0,111.1893,111.3685,111.1594,111.2192,16284.0
2023-02-13 13:45:00,111.74,111.8,111.66,111.72,9695.0,111.2291,111.2888,111.1495,111.2092,9695.0
2023-02-13 13:50:00,111.71,111.88,111.7,111.85,15411.0,111.1993,111.3685,111.1893,111.3386,15411.0
2023-02-13 13:55:00,111.86,111.9,111.74,111.89,10973.0,111.3486,111.3884,111.2291,111.3784,10973.0
2023-02-13 14:00:00,111.91,111.96,111.8,111.82,13669.0,111.3983,111.4481,111.2888,111.3088,13669.0
2023-02-13 14:05:00,111.82,111.95,111.52,111.64,15465.0,111.3088,111.4382,111.0101,111.1296,15465.0
2023-02-13 14:10:00,111.65,111.85,111.57,111.58,24729.0,111.1395,111.3386,111.0599,111.0698,24729.0
2023-02-13 14:15:00,111.54,111.68,111.53,111.65,14954.0,111.03,111.1694,111.0201,111.1395,14954.0
2023-02-13 14:20:00,111.64,111.68,111.44,111.5,32567.0,111.1296,111.1694,110.9305,110.9902,32567.0
2023-02-13 14:25:00,111.46,111.48,111.31,111.34,13439.0,110.9504,110.9703,110.8011,110.8309,13439.0
2023-02-13 14:30:00,111.35,111.63,111.33,111.52,18708.0,110.8409,111.1196,110.821,111.0101,18708.0
2023-02-13 14:35:00,111.53,111.53,111.2,111.39,14977.0,111.0201,111.0201,110.6916,110.8807,14977.0
2023-02-13 14:40:00,111.4,111.41,111.31,111.36,10423.0,110.8907,110.9006,110.8011,110.8509,10423.0
2023-02-13 14:45:00,111.36,111.38,111.22,111.29,20789.0,110.8509,110.8708,110.7115,110.7812,20789.0
2023-02-13 14:50:00,111.29,111.37,111.17,111.17,15923.0,110.7812,110.8608,110.6617,110.6617,15923.0
2023-02-13 14:55:00,111.17,111.28,111.09,111.28,8974.0,110.6617,110.7712,110.5821,110.7712,8974.0
2023-02-13 15:00:00,111.29,111.33,111.15,111.3,18913.0,110.7812,110.821,110.6418,110.7911,18913.0
2023-02-13 15:05:00,111.3,111.49,111.27,111.37,17614.0,110.7911,110.9803,110.7613,110.8608,17614.0
2023-02-13 15:10:00,111.35,111.35,111.12,111.13,20801.0,110.8409,110.8409,110.612,110.6219,20801.0
2023-02-13 15:15:00,111.12,111.3,111.04,111.29,33512.0,110.612,110.7911,110.5323,110.7812,33512.0
2023-02-13 15:20:00,111.3,111.34,111.15,111.16,18050.0,110.7911,110.8309,110.6418,110.6518,18050.0
2023-02-13 15:25:00,111.16,111.27,111.1,111.13,23268.0,110.6518,110.7613,110.592,110.6219,23268.0
2023-02-13 15:30:00,111.13,111.55,111.13,111.43,27787.0,110.6219,111.04,110.6219,110.9205,27787.0
2023-02-13 15:35:00,111.43,111.57,111.38,111.53,29503.0,110.9205,111.0599,110.8708,111.0201,29503.0
2023-02-13 15:40:00,111.53,111.69,111.43,111.63,45786.0,111.0201,111.1793,110.9205,111.1196,45786.0
2023-02-13 15:45:00,111.61,111.68,111.42,111.66,52222.0,111.0997,111.1694,110.9106,111.1495,52222.0
2023-02-13 15:50:00,111.64,111.67,111.33,111.46,101142.0,111.1296,111.1594,110.821,110.9504,101142.0
2023-02-13 15:55:00,111.47,111.65,111.3,111.35,184430.0,110.9604,111.1395,110.7911,110.8409,184430.0
2023-02-14 09:30:00,110.75,110.99,109.98,110.83,37092.0,110.2436,110.4825,109.4772,110.3233,37092.0
2023-02-14 09:35:00,110.83,111.32,110.44,111.32,16628.0,110.3233,110.811,109.9351,110.811,16628.0
2023-02-14 09:40:00,111.32,111.74,111.14,111.55,13244.0,110.811,111.2291,110.6319,111.04,13244.0
2023-02-14 09:45:00,111.61,112.21,111.61,111.79,35833.0,111.0997,111.697,111.0997,111.2789,35833.0
2023-02-14 09:50:00,111.85,112.29,111.13,111.59,37911.0,111.3386,111.7766,110.6219,111.0798,37911.0
2023-02-14 09:55:00,111.66,112.37,111.66,112.37,7381.0,111.1495,111.8562,111.1495,111.8562,7381.0
2023-02-14 10:00:00,112.36,113.27,112.36,112.7,23494.0,111.8463,112.7521,111.8463,112.1847,23494.0
2023-02-14 10:05:00,112.71,113.01,112.58,112.74,17838.0,112.1947,112.4933,112.0653,112.2245,17838.0
2023-02-14 10:10:00,112.7,113.4,112.7,113.02,11189.0,112.1847,112.8815,112.1847,112.5033,11189.0
2023-02-14 10:15:00,113.01,113.17,112.81,112.91,9615.0,112.4933,112.6526,112.2942,112.3938,9615.0
2023-02-14 10:20:00,112.95,113.08,112.77,112.9,8926.0,112.4336,112.563,112.2544,112.3838,8926.0
2023-02-14 10:25:00,112.87,113.03,112.38,112.38,22718.0,112.354,112.5132,111.8662,111.8662,22718.0
2023-02-14 10:30:00,112.42,112.55,111.82,111.85,7315.0,111.906,112.0354,111.3088,111.3386,7315.0
2023-02-14 10:35:00,111.84,111.85,111.36,111.54,25798.0,111.3287,111.3386,110.8509,111.03,25798.0
2023-02-14 10:40:00,111.53,111.93,111.47,111.77,20872.0,111.0201,111.4182,110.9604,111.259,20872.0
2023-02-14 10:45:00,111.8,112.17,111.51,112.17,28429.0,111.2888,111.6572,111.0002,111.6572,28429.0
2023-02-14 10:50:00,112.01,112.11,111.65,111.7,32549.0,111.4979,111.5974,111.1395,111.1893,32549.0
2023-02-14 10:55:00,111.7,112.14,111.54,112.14,28752.0,111.1893,111.6273,111.03,111.6273,28752.0
2023-02-14 11:00:00,112.13,112.89,112.13,112.79,12764.0,111.6173,112.3739,111.6173,112.2743,12764.0
2023-02-14 11:05:00,112.76,112.97,112.69,112.69,12829.0,112.2445,112.4535,112.1748,112.1748,12829.0
2023-02-14 11:10:00,112.68,112.9,112.58,112.82,19742.0,112.1648,112.3838,112.0653,112.3042,19742.0
2023-02-14 11:15:00,112.84,113.04,112.75,112.93,33182.0,112.3241,112.5232,112.2345,112.4137,33182.0
2023-02-14 11:20:00,112.87,113.09,112.74,113.05,15447.0,112.354,112.5729,112.2245,112.5331,15447.0
2023-02-14 11:25:00,113.0,113.06,112.33,112.48,17476.0,112.4834,112.5431,111.8164,111.9657,17476.0
2023-02-14 11:30:00,112.44,112.44,112.04,112.29,14086.0,111.9259,111.9259,111.5277,111.7766,14086.0
2023-02-14 11:35:00,112.22,112.58,112.15,112.18,7645.0,111.7069,112.0653,111.6372,111.6671,7645.0
2023-02-14 11:40:00,112.21,112.4,112.1,112.17,7651.0,111.697,111.8861,111.5875,111.6572,7651.0
2023-02-14 11:45:00,112.2,112.48,112.17,112.28,8855.0,111.687,111.9657,111.6572,111.7666,8855.0
2023-02-14 11:50:00,112.3,112.35,112.08,112.34,8943.0,111.7866,111.8363,111.5676,111.8264,8943.0
2023-02-14 11:55:00,112.36,112.45,112.1,112.38,9001.0,111.8463,111.9359,111.5875,111.8662,9001.0
2023-02-14 12:00:00,112.36,112.57,112.29,112.51,5223.0,111.8463,112.0553,111.7766,111.9956,5223.0
2023-02-14 12:05:00,112.44,112.76,112.35,112.71,12546.0,111.9259,112.2445,111.8363,112.1947,12546.0
2023-02-14 12:10:00,112.77,113.05,112.77,113.02,9763.0,112.2544,112.5331,112.2544,112.5033,9763.0
2023-02-14 12:15:00,112.97,113.02,112.82,112.86,8484.0,112.4535,112.5033,112.3042,112.344,8484.0
2023-02-14 12:20:00,112.86,113.0,112.69,112.75,11048.0,112.344,112.4834,112.1748,112.2345,11048.0
2023-02-14 12:25:00,112.74,112.98,112.71,112.81,6170.0,112.2245,112.4634,112.1947,112.2942,6170.0
2023-02-14 12:30:00,112.8,113.18,112.79,113.18,11469.0,112.2843,112.6625,112.2743,112.6625,11469.0
2023-02-14 12:35:00,113.2,113.29,113.04,113.13,17326.0,112.6824,112.772,112.5232,112.6128,17326.0
2023-02-14 12:40:00,113.15,113.42,113.13,113.14,7983.0,112.6327,112.9014,112.6128,112.6227,7983.0
2023-02-14 12:45:00,113.19,113.38,113.11,113.28,13827.0,112.6725,112.8616,112.5929,112.7621,13827.0
2023-02-14 12:50:00,113.28,113.3,113.07,113.23,5000.0,112.7621,112.782,112.553,112.7123,5000.0
2023-02-14 12:55:00,113.29,113.62,113.22,113.53,10620.0,112.772,113.1005,112.7024,113.0109,10620.0
2023-02-14 13:00:00,113.52,113.9,113.47,113.83,15489.0,113.001,113.3792,112.9512,113.3096,15489.0
2023-02-14 13:05:00,113.82,114.07,113.77,113.98,17621.0,113.2996,113.5485,113.2498,113.4589,17621.0
2023-02-14 13:10:00,113.98,114.01,113.59,113.82,12856.0,113.4589,113.4887,113.0707,113.2996,12856.0
2023-02-14 13:15:00,113.86,114.32,113.8,114.02,20662.0,113.3394,113.7973,113.2797,113.4987,20662.0
2023-02-14 13:20:00,114.02,114.16,113.87,113.87,16159.0,113.4987,113.6381,113.3494,113.3494,16159.0
2023-02-14 13:25:00,113.92,114.19,113.88,114.0,15989.0,113.3992,113.6679,113.3593,113.4788,15989.0
2023-02-14 13:30:00,114.06,114.12,113.72,113.96,13260.0,113.5385,113.5982,113.2001,113.439,13260.0
2023-02-14 13:35:00,113.98,114.03,113.77,113.89,11440.0,113.4589,113.5086,113.2498,113.3693,11440.0
2023-02-14 13:40:00,113.88,113.92,113.72,113.72,10695.0,113.3593,113.3992,113.2001,113.2001,10695.0
2023-02-14 13:45:00,113.73,113.85,113.66,113.75,6430.0,113.21,113.3295,113.1403,113.2299,6430.0
2023-02-14 13:50:00,113.77,113.87,113.66,113.87,11486.0,113.2498,113.3494,113.1403,113.3494,11486.0
2023-02-14 13:55:00,113.89,113.96,113.66,113.66,15620.0,113.3693,113.439,113.1403,113.1403,15620.0
2023-02-14 14:00:00,113.66,113.89,113.5,113.79,23618.0,113.1403,113.3693,112.9811,113.2697,23618.0
2023-02-14 14:05:00,113.77,113.77,113.37,113.58,7777.0,113.2498,113.2498,112.8517,113.0607,7777.0
2023-02-14 14:10:00,113.58,113.71,113.55,113.59,10299.0,113.0607,113.1901,113.0308,113.0707,10299.0
2023-02-14 14:15:00,113.59,114.0,113.59,113.93,20336.0,113.0707,113.4788,113.0707,113.4091,20336.0
2023-02-14 14:20:00,113.91,114.03,113.73,113.74,16858.0,113.3892,113.5086,113.21,113.22,16858.0
2023-02-14 14:25:00,113.78,113.86,113.49,113.61,39323.0,113.2598,113.3394,112.9711,113.0906,39323.0
2023-02-14 14:30:00,113.56,113.61,113.39,113.57,12619.0,113.0408,113.0906,112.8716,113.0508,12619.0
2023-02-14 14:35:00,113.6,113.7,113.48,113.49,10420.0,113.0806,113.1802,112.9612,112.9711,10420.0
2023-02-14 14:40:00,113.48,113.76,113.47,113.63,12427.0,112.9612,113.2399,112.9512,113.1105,12427.0
2023-02-14 14:45:00,113.58,113.74,113.48,113.65,15029.0,113.0607,113.22,112.9612,113.1304,15029.0
2023-02-14 14:50:00,113.65,113.78,113.61,113.65,14500.0,113.1304,113.2598,113.0906,113.1304,14500.0
2023-02-14 14:55:00,113.59,113.71,113.56,113.58,17718.0,113.0707,113.1901,113.0408,113.0607,17718.0
2023-02-14 15:00:00,113.64,113.93,113.62,113.93,12178.0,113.1204,113.4091,113.1005,113.4091,12178.0
2023-02-14 15:05:00,113.93,114.06,113.86,113.86,12601.0,113.4091,113.5385,113.3394,113.3394,12601.0
2023-02-14 15:10:00,113.84,114.0,113.69,113.93,10833.0,113.3195,113.4788,113.1702,113.4091,10833.0
2023-02-14 15:15:00,113.96,114.08,113.86,113.99,14892.0,113.439,113.5584,113.3394,113.4688,14892.0
2023-02-14 15:20:00,113.97,114.19,113.93,114.19,18750.0,113.4489,113.6679,113.4091,113.6679,18750.0
2023-02-14 15:25:00,114.19,114.29,114.13,114.16,23263.0,113.6679,113.7675,113.6082,113.6381,23263.0
2023-02-14 15:30:00,114.14,114.46,114.07,114.46,25473.0,113.6181,113.9367,113.5485,113.9367,25473.0
2023-02-14 15:35:00,114.45,114.68,114.41,114.6,30503.0,113.9267,114.1557,113.8869,114.076,30503.0
2023-02-14 15:40:00,114.57,114.86,114.57,114.65,31242.0,114.0462,114.3349,114.0462,114.1258,31242.0
2023-02-14 15:45:00,114.63,115.03,114.58,114.99,61603.0,114.1059,114.5041,114.0561,114.4643,61603.0
2023-02-14 15:50:00,114.98,115.46,114.76,115.2,95431.0,114.4543,114.9321,114.2353,114.6733,95431.0
2023-02-14 15:55:00,115.21,115.28,114.85,114.94,191739.0,114.6833,114.7529,114.3249,114.4145,191739.0
2023-02-15 09:30:00,116.71,117.39,115.76,117.39,104819.0,116.1764,116.8533,115.2307,116.8533,104819.0
2023-02-15 09:35:00,117.38,117.9,116.7,116.81,42075.0,116.8433,117.361,116.1664,116.2759,42075.0
2023-02-15 09:40:00,116.92,117.38,116.49,116.68,26478.0,116.3854,116.8433,115.9574,116.1465,26478.0
2023-02-15 09:45:00,116.6,117.87,116.6,117.71,67289.0,116.0669,117.3311,116.0669,117.1718,67289.0
2023-02-15 09:50:00,117.77,118.34,117.02,117.26,41590.0,117.2315,117.7989,116.485,116.7239,41590.0
2023-02-15 09:55:00,117.19,117.46,116.47,117.08,19040.0,116.6542,116.923,115.9375,116.5447,19040.0
2023-02-15 10:00:00,117.04,117.46,117.04,117.4,24593.0,116.5049,116.923,116.5049,116.8632,24593.0
2023-02-15 10:05:00,117.29,117.31,116.53,116.77,42722.0,116.7537,116.7737,115.9972,116.2361,42722.0
2023-02-15 10:10:00,116.76,117.05,116.4,116.74,52322.0,116.2262,116.5148,115.8678,116.2063,52322.0
2023-02-15 10:15:00,116.74,117.22,116.56,117.12,33948.0,116.2063,116.6841,116.0271,116.5845,33948.0
2023-02-15 10:20:00,117.18,117.35,116.73,116.73,41676.0,116.6442,116.8135,116.1963,116.1963,41676.0
2023-02-15 10:25:00,116.77,117.45,116.57,117.12,66165.0,116.2361,116.913,116.037,116.5845,66165.0
2023-02-15 10:30:00,117.04,117.72,116.92,117.46,37013.0,116.5049,117.1818,116.3854,116.923,37013.0
2023-02-15 10:35:00,117.47,117.56,117.18,117.41,27445.0,116.9329,117.0225,116.6442,116.8732,27445.0
2023-02-15 10:40:00,117.42,117.55,116.55,116.55,16124.0,116.8831,117.0126,116.0171,116.0171,16124.0
2023-02-15 10:45:00,116.55,116.8,116.41,116.61,21484.0,116.0171,116.266,115.8778,116.0769,21484.0
2023-02-15 10:50:00,116.71,116.95,116.56,116.62,13396.0,116.1764,116.4153,116.0271,116.0868,13396.0
2023-02-15 10:55:00,116.62,116.78,116.15,116.37,28320.0,116.0868,116.2461,115.619,115.8379,28320.0
2023-02-15 11:00:00,116.28,116.4,116.02,116.22,12489.0,115.7484,115.8678,115.4895,115.6886,12489.0
2023-02-15 11:05:00,116.17,116.59,116.16,116.5,20790.0,115.6389,116.0569,115.6289,115.9674,20790.0
2023-02-15 11:10:00,116.48,116.49,116.35,116.47,12065.0,115.9474,115.9574,115.818,115.9375,12065.0
2023-02-15 11:15:00,116.46,116.71,116.44,116.52,13895.0,115.9275,116.1764,115.9076,115.9873,13895.0
2023-02-15 11:20:00,116.5,116.58,116.28,116.35,15488.0,115.9674,116.047,115.7484,115.818,15488.0
2023-02-15 11:25:00,116.34,116.57,116.32,116.41,20258.0,115.8081,116.037,115.7882,115.8778,20258.0
2023-02-15 11:30:00,116.37,116.37,115.8,115.93,16549.0,115.8379,115.8379,115.2706,115.4,16549.0
2023-02-15 11:35:00,115.94,116.17,115.92,116.08,16703.0,115.4099,115.6389,115.39,115.5493,16703.0
2023-02-15 11:40:00,116.12,116.48,116.12,116.47,15394.0,115.5891,115.9474,115.5891,115.9375,15394.0
2023-02-15 11:45:00,116.47,116.56,116.42,116.46,17955.0,115.9375,116.0271,115.8877,115.9275,17955.0
2023-02-15 11:50:00,116.48,116.5,116.24,116.3,9770.0,115.9474,115.9674,115.7085,115.7683,9770.0
2023-02-15 11:55:00,116.33,116.4,115.98,115.99,11419.0,115.7981,115.8678,115.4497,115.4597,11419.0
2023-02-15 12:00:00,116.03,116.12,115.96,115.99,7944.0,115.4995,115.5891,115.4298,115.4597,7944.0
2023-02-15 12:05:00,116.05,116.06,115.66,115.82,11681.0,115.5194,115.5294,115.1312,115.2905,11681.0
2023-02-15 12:10:00,115.78,116.06,115.7,115.97,17155.0,115.2506,115.5294,115.171,115.4398,17155.0
2023-02-15 12:15:00,115.97,116.07,115.94,115.98,10011.0,115.4398,115.5393,115.4099,115.4497,10011.0
2023-02-15 12:20:00,115.97,115.97,115.48,115.48,19606.0,115.4398,115.4398,114.952,114.952,19606.0
2023-02-15 12:25:00,115.45,115.72,115.31,115.32,21918.0,114.9222,115.1909,114.7828,114.7927,21918.0
2023-02-15 12:30:00,115.36,115.59,115.23,115.5,26934.0,114.8326,115.0615,114.7032,114.9719,26934.0
2023-02-15 12:35:00,115.49,115.59,115.31,115.59,24297.0,114.962,115.0615,114.7828,115.0615,24297.0
2023-02-15 12:40:00,115.61,115.71,115.48,115.54,14757.0,115.0814,115.181,114.952,115.0117,14757.0
2023-02-15 12:45:00,115.61,115.94,115.56,115.89,8200.0,115.0814,115.4099,115.0317,115.3601,8200.0
2023-02-15 12:50:00,115.89,116.0,115.8,115.93,11537.0,115.3601,115.4696,115.2706,115.4,11537.0
2023-02-15 12:55:00,115.94,115.98,115.74,115.98,11810.0,115.4099,115.4497,115.2108,115.4497,11810.0
2023-02-15 13:00:00,115.95,116.04,115.78,115.8,10481.0,115.4199,115.5095,115.2506,115.2706,10481.0
2023-02-15 13:05:00,115.8,115.8,115.61,115.67,9291.0,115.2706,115.2706,115.0814,115.1411,9291.0
2023-02-15 13:10:00,115.67,115.81,115.59,115.64,11758.0,115.1411,115.2805,115.0615,115.1113,11758.0
2023-02-15 13:15:00,115.64,115.74,115.51,115.7,15427.0,115.1113,115.2108,114.9819,115.171,15427.0
2023-02-15 13:20:00,115.7,115.88,115.46,115.47,16027.0,115.171,115.3502,114.9321,114.9421,16027.0
2023-02-15 13:25:00,115.46,115.82,115.43,115.8,14592.0,114.9321,115.2905,114.9022,115.2706,14592.0
2023-02-15 13:30:00,115.8,115.84,115.48,115.59,17396.0,115.2706,115.3104,114.952,115.0615,17396.0
2023-02-15 13:35:00,115.63,115.67,115.44,115.65,11051.0,115.1013,115.1411,114.9122,115.1212,11051.0
2023-02-15 13:40:00,115.66,115.85,115.64,115.85,9030.0,115.1312,115.3203,115.1113,115.3203,9030.0
2023-02-15 13:45:00,115.86,115.93,115.64,115.64,9413.0,115.3303,115.4,115.1113,115.1113,9413.0
2023-02-15 13:50:00,115.62,115.71,115.49,115.7,8400.0,115.0914,115.181,114.962,115.171,8400.0
2023-02-15 13:55:00,115.7,115.82,115.65,115.73,15718.0,115.171,115.2905,115.1212,115.2009,15718.0
2023-02-15 14:00:00,115.72,115.76,115.55,115.58,11869.0,115.1909,115.2307,115.0217,115.0516,11869.0
2023-02-15 14:05:00,115.58,115.81,115.51,115.78,16228.0,115.0516,115.2805,114.9819,115.2506,16228.0
2023-02-15 14:10:00,115.8,115.95,115.7,115.88,14365.0,115.2706,115.4199,115.171,115.3502,14365.0
2023-02-15 14:15:00,115.91,116.01,115.8,115.98,33208.0,115.3801,115.4796,115.2706,115.4497,33208.0
2023-02-15 14:20:00,115.98,116.0,115.9,115.98,21555.0,115.4497,115.4696,115.3701,115.4497,21555.0
2023-02-15 14:25:00,115.98,116.26,115.96,116.24,39155.0,115.4497,115.7285,115.4298,115.7085,39155.0
2023-02-15 14:30:00,116.25,116.33,116.08,116.13,20825.0,115.7185,115.7981,115.5493,115.599,20825.0
2023-02-15 14:35:00,116.13,116.29,116.08,116.29,16750.0,115.599,115.7583,115.5493,115.7583,16750.0
2023-02-15 14:40:00,116.28,116.4,116.23,116.37,24829.0,115.7484,115.8678,115.6986,115.8379,24829.0
2023-02-15 14:45:00,116.38,116.44,116.18,116.22,16712.0,115.8479,115.9076,115.6488,115.6886,16712.0
2023-02-15 14:50:00,116.22,116.49,116.16,116.28,22600.0,115.6886,115.9574,115.6289,115.7484,22600.0
2023-02-15 14:55:00,116.26,116.27,116.05,116.07,14499.0,115.7285,115.7384,115.5194,115.5393,14499.0
2023-02-15 15:00:00,116.1,116.3,116.07,116.26,15134.0,115.5692,115.7683,115.5393,115.7285,15134.0
2023-02-15 15:05:00,116.3,116.36,116.2,116.23,9448.0,115.7683,115.828,115.6687,115.6986,9448.0
2023-02-15 15:10:00,116.24,116.43,116.23,116.42,17387.0,115.7085,115.8977,115.6986,115.8877,17387.0
2023-02-15 15:15:00,116.4,116.5,116.15,116.23,21815.0,115.8678,115.9674,115.619,115.6986,21815.0
2023-02-15 15:20:00,116.23,116.27,116.12,116.27,17898.0,115.6986,115.7384,115.5891,115.7384,17898.0
2023-02-15 15:25:00,116.23,116.36,116.01,116.31,15572.0,115.6986,115.828,115.4796,115.7782,15572.0
2023-02-15 15:30:00,116.32,116.53,116.26,116.53,21261.0,115.7882,115.9972,115.7285,115.9972,21261.0
2023-02-15 15:35:00,116.51,116.6,116.36,116.37,29083.0,115.9773,116.0669,115.828,115.8379,29083.0
2023-02-15 15:40:00,116.38,116.45,116.21,116.34,23521.0,115.8479,115.9176,115.6787,115.8081,23521.0
2023-02-15 15:45:00,116.34,116.37,116.19,116.27,33604.0,115.8081,115.8379,115.6588,115.7384,33604.0
2023-02-15 15:50:00,116.29,116.39,115.88,115.97,85566.0,115.7583,115.8579,115.3502,115.4398,85566.0
2023-02-15 15:55:00,115.94,116.05,115.82,115.95,156195.0,115.4099,115.5194,115.2905,115.4199,156195.0
2023-02-16 09:30:00,113.82,114.87,113.75,114.31,65162.0,113.2996,114.3448,113.2299,113.7874,65162.0
2023-02-16 09:35:00,114.19,114.21,113.27,114.15,40013.0,113.6679,113.6878,112.7521,113.6281,40013.0
2023-02-16 09:40:00,114.28,114.59,113.8,114.39,21291.0,113.7575,114.0661,113.2797,113.867,21291.0
2023-02-16 09:45:00,114.18,114.38,113.92,114.17,42434.0,113.658,113.857,113.3992,113.648,42434.0
2023-02-16 09:50:00,114.17,114.73,114.06,114.31,39561.0,113.648,114.2054,113.5385,113.7874,39561.0
2023-02-16 09:55:00,114.26,114.73,114.18,114.3,21576.0,113.7376,114.2054,113.658,113.7774,21576.0
2023-02-16 10:00:00,114.3,114.53,113.99,114.33,27462.0,113.7774,114.0064,113.4688,113.8073,27462.0
2023-02-16 10:05:00,114.24,114.52,114.18,114.5,31805.0,113.7177,113.9964,113.658,113.9765,31805.0
2023-02-16 10:10:00,114.49,114.77,114.4,114.45,22232.0,113.9665,114.2453,113.877,113.9267,22232.0
2023-02-16 10:15:00,114.46,114.63,114.08,114.62,29313.0,113.9367,114.1059,113.5584,114.096,29313.0
2023-02-16 10:20:00,114.54,114.74,114.43,114.44,27937.0,114.0163,114.2154,113.9068,113.9168,27937.0
2023-02-16 10:25:00,114.46,114.61,114.37,114.48,27569.0,113.9367,114.086,113.8471,113.9566,27569.0
2023-02-16 10:30:00,114.49,114.7,114.4,114.59,26814.0,113.9665,114.1756,113.877,114.0661,26814.0
2023-02-16 10:35:00,114.63,114.88,114.48,114.81,24957.0,114.1059,114.3548,113.9566,114.2851,24957.0
2023-02-16 10:40:00,114.8,114.8,114.44,114.47,22030.0,114.2751,114.2751,113.9168,113.9466,22030.0
2023-02-16 10:45:00,114.47,114.84,114.47,114.8,26296.0,113.9466,114.3149,113.9466,114.2751,26296.0
2023-02-16 10:50:00,114.84,114.85,114.35,114.49,38922.0,114.3149,114.3249,113.8272,113.9665,38922.0
2023-02-16 10:55:00,114.49,114.55,114.16,114.45,24495.0,113.9665,114.0263,113.6381,113.9267,24495.0
2023-02-16 11:00:00,114.46,114.7,114.38,114.62,20475.0,113.9367,114.1756,113.857,114.096,20475.0
2023-02-16 11:05:00,114.6,114.68,114.46,114.65,28543.0,114.076,114.1557,113.9367,114.1258,28543.0
2023-02-16 11:10:00,114.67,114.7,114.46,114.64,19320.0,114.1457,114.1756,113.9367,114.1159,19320.0
2023-02-16 11:15:00,114.64,114.8,114.44,114.48,19954.0,114.1159,114.2751,113.9168,113.9566,19954.0
2023-02-16 11:20:00,114.48,114.49,114.05,114.22,64874.0,113.9566,113.9665,113.5286,113.6978,64874.0
2023-02-16 11:25:00,114.25,114.49,114.18,114.46,23934.0,113.7276,113.9665,113.658,113.9367,23934.0
2023-02-16 11:30:00,114.47,114.68,114.24,114.24,43761.0,113.9466,114.1557,113.7177,113.7177,43761.0
2023-02-16 11:35:00,114.23,114.27,113.95,113.95,34031.0,113.7077,113.7476,113.429,113.429,34031.0
2023-02-16 11:40:00,113.97,114.12,113.86,113.91,33980.0,113.4489,113.5982,113.3394,113.3892,33980.0
2023-02-16 11:45:00,113.98,114.05,113.5,113.5,26209.0,113.4589,113.5286,112.9811,112.9811,26209.0
2023-02-16 11:50:00,113.53,113.72,113.5,113.58,30084.0,113.0109,113.2001,112.9811,113.0607,30084.0
2023-02-16 11:55:00,113.58,113.66,113.41,113.45,24212.0,113.0607,113.1403,112.8915,112.9313,24212.0
2023-02-16 12:00:00,113.46,113.71,113.39,113.39,22909.0,112.9413,113.1901,112.8716,112.8716,22909.0
2023-02-16 12:05:00,113.4,113.41,113.1,113.19,22400.0,112.8815,112.8915,112.5829,112.6725,22400.0
2023-02-16 12:10:00,113.19,113.62,113.18,113.39,24608.0,112.6725,113.1005,112.6625,112.8716,24608.0
2023-02-16 12:15:00,113.38,113.41,112.84,112.84,17436.0,112.8616,112.8915,112.3241,112.3241,17436.0
2023-02-16 12:20:00,112.78,113.24,112.68,113.18,33531.0,112.2644,112.7223,112.1648,112.6625,33531.0
2023-02-16 12:25:00,113.19,113.31,113.07,113.07,16706.0,112.6725,112.7919,112.553,112.553,16706.0
2023-02-16 12:30:00,113.09,113.34,113.03,113.22,17214.0,112.5729,112.8218,112.5132,112.7024,17214.0
2023-02-16 12:35:00,113.17,113.29,112.93,112.94,14607.0,112.6526,112.772,112.4137,112.4236,14607.0
2023-02-16 12:40:00,112.95,113.23,112.93,113.01,21234.0,112.4336,112.7123,112.4137,112.4933,21234.0
2023-02-16 12:45:00,113.04,113.54,113.04,113.41,12984.0,112.5232,113.0209,112.5232,112.8915,12984.0
2023-02-16 12:50:00,113.41,113.43,113.17,113.26,22493.0,112.8915,112.9114,112.6526,112.7422,22493.0
2023-02-16 12:55:00,113.27,113.45,113.2,113.27,18047.0,112.7521,112.9313,112.6824,112.7521,18047.0
2023-02-16 13:00:00,113.29,113.38,113.17,113.26,13480.0,112.772,112.8616,112.6526,112.7422,13480.0
2023-02-16 13:05:00,113.32,113.37,113.22,113.25,8143.0,112.8019,112.8517,112.7024,112.7322,8143.0
2023-02-16 13:10:00,113.25,113.27,112.93,112.99,22060.0,112.7322,112.7521,112.4137,112.4734,22060.0
2023-02-16 13:15:00,112.94,113.1,112.92,112.98,13056.0,112.4236,112.5829,112.4037,112.4634,13056.0
2023-02-16 13:20:00,113.01,113.04,112.93,112.98,15416.0,112.4933,112.5232,112.4137,112.4634,15416.0
2023-02-16 13:25:00,113.01,113.07,112.93,112.97,9997.0,112.4933,112.553,112.4137,112.4535,9997.0
2023-02-16 13:30:00,112.95,112.99,112.72,112.91,14385.0,112.4336,112.4734,112.2046,112.3938,14385.0
2023-02-16 13:35:00,112.96,113.32,112.94,113.29,11355.0,112.4435,112.8019,112.4236,112.772,11355.0
2023-02-16 13:40:00,113.3,113.53,113.2,113.49,12516.0,112.782,113.0109,112.6824,112.9711,12516.0
2023-02-16 13:45:00,113.44,113.48,113.27,113.44,6931.0,112.9213,112.9612,112.7521,112.9213,6931.0
2023-02-16 13:50:00,113.42,113.47,113.16,113.29,11310.0,112.9014,112.9512,112.6426,112.772,11310.0
2023-02-16 13:55:00,113.27,113.5,113.26,113.5,10053.0,112.7521,112.9811,112.7422,112.9811,10053.0
2023-02-16 14:00:00,113.49,113.59,113.37,113.47,12126.0,112.9711,113.0707,112.8517,112.9512,12126.0
2023-02-16 14:05:00,113.45,113.54,113.33,113.36,12205.0,112.9313,113.0209,112.8118,112.8417,12205.0
2023-02-16 14:10:00,113.36,113.41,113.18,113.3,11775.0,112.8417,112.8915,112.6625,112.782,11775.0
2023-02-16 14:15:00,113.26,113.38,113.17,113.17,10569.0,112.7422,112.8616,112.6526,112.6526,10569.0
2023-02-16 14:20:00,113.1,113.23,112.97,113.17,17231.0,112.5829,112.7123,112.4535,112.6526,17231.0
2023-02-16 14:25:00,113.16,113.2,113.03,113.18,13181.0,112.6426,112.6824,112.5132,112.6625,13181.0
2023-02-16 14:30:00,113.17,113.57,113.17,113.57,10050.0,112.6526,113.0508,112.6526,113.0508,10050.0
2023-02-16 14:35:00,113.58,113.62,113.47,113.55,12594.0,113.0607,113.1005,112.9512,113.0308,12594.0
2023-02-16 14:40:00,113.53,113.55,113.28,113.31,10707.0,113.0109,113.0308,112.7621,112.7919,10707.0
2023-02-16 14:45:00,113.32,113.35,113.18,113.28,10983.0,112.8019,112.8318,112.6625,112.7621,10983.0
2023-02-16 14:50:00,113.31,113.42,113.31,113.33,8413.0,112.7919,112.9014,112.7919,112.8118,8413.0
2023-02-16 14:55:00,113.33,113.37,113.21,113.22,8900.0,112.8118,112.8517,112.6924,112.7024,8900.0
2023-02-16 15:00:00,113.21,113.37,113.06,113.08,13038.0,112.6924,112.8517,112.5431,112.563,13038.0
2023-02-16 15:05:00,113.05,113.28,112.91,113.13,24963.0,112.5331,112.7621,112.3938,112.6128,24963.0
2023-02-16 15:10:00,113.08,113.21,112.96,113.12,21824.0,112.563,112.6924,112.4435,112.6028,21824.0
2023-02-16 15:15:00,113.07,113.12,112.66,112.66,24313.0,112.553,112.6028,112.1449,112.1449,24313.0
2023-02-16 15:20:00,112.66,112.66,112.17,112.48,55325.0,112.1449,112.1449,111.6572,111.9657,55325.0
2023-02-16 15:25:00,112.48,112.76,112.29,112.29,25448.0,111.9657,112.2445,111.7766,111.7766,25448.0
2023-02-16 15:30:00,112.29,112.39,112.2,112.26,40714.0,111.7766,111.8761,111.687,111.7467,40714.0
2023-02-16 15:35:00,112.29,112.68,112.28,112.42,29802.0,111.7766,112.1648,111.7666,111.906,29802.0
2023-02-16 15:40:00,112.44,112.51,112.25,112.28,37603.0,111.9259,111.9956,111.7368,111.7666,37603.0
2023-02-16 15:45:00,112.26,112.33,112.01,112.04,40683.0,111.7467,111.8164,111.4979,111.5277,40683.0
2023-02-16 15:50:00,112.0,112.12,111.66,111.73,104698.0,111.4879,111.6074,111.1495,111.2192,104698.0
2023-02-16 15:55:00,111.77,111.77,111.24,111.53,178323.0,111.259,111.259,110.7314,111.0201,178323.0
2023-02-17 09:30:00,110.45,110.54,109.77,109.98,67618.0,109.945,110.0346,109.2681,109.4772,67618.0
2023-02-17 09:35:00,109.98,110.06,108.73,109.48,51556.0,109.4772,109.5568,108.2329,108.9795,51556.0
2023-02-17 09:40:00,109.35,109.43,108.57,108.77,55545.0,108.85,108.9297,108.0736,108.2727,55545.0
2023-02-17 09:45:00,108.75,108.94,108.25,108.31,42919.0,108.2528,108.4419,107.7551,107.8148,42919.0
2023-02-17 09:50:00,108.33,108.4,107.48,107.5,57105.0,107.8347,107.9044,106.9886,107.0085,57105.0
2023-02-17 09:55:00,107.41,107.86,107.07,107.77,47612.0,106.9189,107.3669,106.5805,107.2773,47612.0
2023-02-17 10:00:00,107.77,108.33,107.76,108.26,52033.0,107.2773,107.8347,107.2673,107.765,52033.0
2023-02-17 10:05:00,108.25,108.27,107.39,107.51,56928.0,107.7551,107.775,106.899,107.0185,56928.0
2023-02-17 10:10:00,107.5,108.26,107.44,108.14,36148.0,107.0085,107.765,106.9488,107.6456,36148.0
2023-02-17 10:15:00,108.15,108.71,108.0,108.56,29931.0,107.6555,108.213,107.5062,108.0637,29931.0
2023-02-17 10:20:00,108.61,108.83,108.34,108.34,44673.0,108.1134,108.3324,107.8447,107.8447,44673.0
2023-02-17 10:25:00,108.23,108.34,107.91,107.93,43455.0,107.7352,107.8447,107.4166,107.4365,43455.0
2023-02-17 10:30:00,107.93,108.19,107.83,107.84,22742.0,107.4365,107.6953,107.337,107.3469,22742.0
2023-02-17 10:35:00,107.92,108.36,107.68,107.69,18242.0,107.4266,107.8646,107.1877,107.1976,18242.0
2023-02-17 10:40:00,107.67,107.67,107.25,107.27,27843.0,107.1777,107.1777,106.7596,106.7796,27843.0
2023-02-17 10:45:00,107.27,107.74,107.18,107.73,79377.0,106.7796,107.2474,106.69,107.2375,79377.0
2023-02-17 10:50:00,107.72,107.86,107.44,107.63,33968.0,107.2275,107.3669,106.9488,107.1379,33968.0
2023-02-17 10:55:00,107.64,107.77,107.5,107.54,34668.0,107.1479,107.2773,107.0085,107.0483,34668.0
2023-02-17 11:00:00,107.52,107.52,106.93,107.14,29485.0,107.0284,107.0284,106.4411,106.6501,29485.0
2023-02-17 11:05:00,107.14,107.64,107.06,107.51,39062.0,106.6501,107.1479,106.5705,107.0185,39062.0
2023-02-17 11:10:00,107.46,107.92,107.36,107.88,27623.0,106.9687,107.4266,106.8691,107.3868,27623.0
2023-02-17 11:15:00,107.88,107.9,107.49,107.61,24369.0,107.3868,107.4067,106.9985,107.118,24369.0
2023-02-17 11:20:00,107.58,107.69,107.46,107.63,22148.0,107.0881,107.1976,106.9687,107.1379,22148.0
2023-02-17 11:25:00,107.65,107.98,107.61,107.64,27609.0,107.1578,107.4863,107.118,107.1479,27609.0
2023-02-17 11:30:00,107.63,107.75,107.27,107.43,19946.0,107.1379,107.2574,106.7796,106.9388,19946.0
2023-02-17 11:35:00,107.43,107.67,107.42,107.59,11276.0,106.9388,107.1777,106.9289,107.0981,11276.0
2023-02-17 11:40:00,107.58,107.61,107.12,107.38,27676.0,107.0881,107.118,106.6302,106.8891,27676.0
2023-02-17 11:45:00,107.36,107.67,107.16,107.51,20666.0,106.8691,107.1777,106.6701,107.0185,20666.0
2023-02-17 11:50:00,107.45,107.51,107.13,107.18,7508.0,106.9587,107.0185,106.6402,106.69,7508.0
2023-02-17 11:55:00,107.15,107.27,107.04,107.18,17947.0,106.6601,106.7796,106.5506,106.69,17947.0
2023-02-17 12:00:00,107.14,107.5,107.14,107.47,10193.0,106.6501,107.0085,106.6501,106.9786,10193.0
2023-02-17 12:05:00,107.49,107.79,107.45,107.78,8997.0,106.9985,107.2972,106.9587,107.2872,8997.0
2023-02-17 12:10:00,107.78,107.95,107.71,107.72,23145.0,107.2872,107.4564,107.2175,107.2275,23145.0
2023-02-17 12:15:00,107.76,107.96,107.76,107.86,27625.0,107.2673,107.4664,107.2673,107.3669,27625.0
2023-02-17 12:20:00,107.92,107.94,107.65,107.66,36509.0,107.4266,107.4465,107.1578,107.1678,36509.0
2023-02-17 12:25:00,107.69,107.85,107.43,107.68,21266.0,107.1976,107.3569,106.9388,107.1877,21266.0
2023-02-17 12:30:00,107.65,107.9,107.64,107.85,9090.0,107.1578,107.4067,107.1479,107.3569,9090.0
2023-02-17 12:35:00,107.84,107.91,107.6,107.82,12412.0,107.3469,107.4166,107.108,107.327,12412.0
2023-02-17 12:40:00,107.83,107.87,107.6,107.65,9925.0,107.337,107.3768,107.108,107.1578,9925.0
2023-02-17 12:45:00,107.64,107.66,107.23,107.23,11133.0,107.1479,107.1678,106.7397,106.7397,11133.0
2023-02-17 12:50:00,107.25,107.34,107.1,107.11,11229.0,106.7596,106.8492,106.6103,106.6203,11229.0
2023-02-17 12:55:00,107.11,107.16,106.86,107.14,26971.0,106.6203,106.6701,106.3714,106.6501,26971.0
2023-02-17 13:00:00,107.19,107.34,107.01,107.01,13466.0,106.6999,106.8492,106.5207,106.5207,13466.0
2023-02-17 13:05:00,107.01,107.22,107.0,107.22,11960.0,106.5207,106.7298,106.5108,106.7298,11960.0
2023-02-17 13:10:00,107.2,107.7,107.19,107.7,12415.0,106.7099,107.2076,106.6999,107.2076,12415.0
2023-02-17 13:15:00,107.74,108.02,107.7,107.84,11399.0,107.2474,107.5261,107.2076,107.3469,11399.0
2023-02-17 13:20:00,107.81,107.83,107.6,107.8,8879.0,107.3171,107.337,107.108,107.3071,8879.0
2023-02-17 13:25:00,107.81,107.96,107.72,107.86,16865.0,107.3171,107.4664,107.2275,107.3669,16865.0
2023-02-17 13:30:00,107.84,107.93,107.72,107.93,14882.0,107.3469,107.4365,107.2275,107.4365,14882.0
2023-02-17 13:35:00,107.92,108.03,107.82,107.91,9492.0,107.4266,107.5361,107.327,107.4166,9492.0
2023-02-17 13:40:00,107.93,108.0,107.76,107.76,16475.0,107.4365,107.5062,107.2673,107.2673,16475.0
2023-02-17 13:45:00,107.78,107.91,107.75,107.8,14227.0,107.2872,107.4166,107.2574,107.3071,14227.0
2023-02-17 13:50:00,107.8,108.0,107.79,107.89,13544.0,107.3071,107.5062,107.2972,107.3967,13544.0
2023-02-17 13:55:00,107.84,107.96,107.84,107.91,7750.0,107.3469,107.4664,107.3469,107.4166,7750.0
2023-02-17 14:00:00,107.97,108.24,107.95,108.14,18799.0,107.4764,107.7451,107.4564,107.6456,18799.0
2023-02-17 14:05:00,108.12,108.38,108.12,108.28,18626.0,107.6257,107.8845,107.6257,107.7849,18626.0
2023-02-17 14:10:00,108.26,108.35,108.01,108.07,17119.0,107.765,107.8546,107.5162,107.5759,17119.0
2023-02-17 14:15:00,108.08,108.36,108.04,108.13,31706.0,107.5859,107.8646,107.546,107.6356,31706.0
2023-02-17 14:20:00,108.14,108.56,108.14,108.52,11173.0,107.6456,108.0637,107.6456,108.0238,11173.0
2023-02-17 14:25:00,108.54,108.54,108.16,108.18,6317.0,108.0437,108.0437,107.6655,107.6854,6317.0
2023-02-17 14:30:00,108.18,108.51,108.17,108.51,14899.0,107.6854,108.0139,107.6754,108.0139,14899.0
2023-02-17 14:35:00,108.48,108.72,108.47,108.72,20098.0,107.984,108.2229,107.9741,108.2229,20098.0
2023-02-17 14:40:00,108.72,108.75,108.31,108.34,10650.0,108.2229,108.2528,107.8148,107.8447,10650.0
2023-02-17 14:45:00,108.31,108.65,108.31,108.6,8407.0,107.8148,108.1532,107.8148,108.1035,8407.0
2023-02-17 14:50:00,108.62,108.71,108.55,108.56,7109.0,108.1234,108.213,108.0537,108.0637,7109.0
2023-02-17 14:55:00,108.59,108.92,108.59,108.92,18264.0,108.0935,108.422,108.0935,108.422,18264.0
2023-02-17 15:00:00,108.95,109.01,108.82,108.84,11075.0,108.4519,108.5116,108.3225,108.3424,11075.0
2023-02-17 15:05:00,108.88,108.94,108.59,108.84,12307.0,108.3822,108.4419,108.0935,108.3424,12307.0
2023-02-17 15:10:00,108.87,108.91,108.55,108.71,15490.0,108.3722,108.4121,108.0537,108.213,15490.0
2023-02-17 15:15:00,108.72,108.84,108.63,108.78,14879.0,108.2229,108.3424,108.1333,108.2827,14879.0
2023-02-17 15:20:00,108.71,108.84,108.57,108.72,15217.0,108.213,108.3424,108.0736,108.2229,15217.0
2023-02-17 15:25:00,108.7,108.84,108.62,108.65,22033.0,108.203,108.3424,108.1234,108.1532,22033.0
2023-02-17 15:30:00,108.64,108.87,108.57,108.87,25585.0,108.1433,108.3722,108.0736,108.3722,25585.0
2023-02-17 15:35:00,108.88,109.06,108.85,108.94,22516.0,108.3822,108.5614,108.3523,108.4419,22516.0
2023-02-17 15:40:00,108.93,109.07,108.9,108.99,35346.0,108.432,108.5713,108.4021,108.4917,35346.0
2023-02-17 15:45:00,109.0,109.15,108.81,108.83,30953.0,108.5016,108.651,108.3125,108.3324,30953.0
2023-02-17 15:50:00,108.85,108.99,108.63,108.65,70056.0,108.3523,108.4917,108.1333,108.1532,70056.0
2023-02-17 15:55:00,108.66,109.04,108.46,108.97,245415.0,108.1632,108.5415,107.9641,108.4718,245415.0
2023-02-21 09:30:00,106.99,108.32,106.95,108.09,54686.0,106.5008,107.8248,106.461,107.5958,54686.0
2023-02-21 09:35:00,108.14,108.73,108.05,108.53,11526.0,107.6456,108.2329,107.556,108.0338,11526.0
2023-02-21 09:40:00,108.59,109.09,108.58,108.84,14086.0,108.0935,108.5912,108.0836,108.3424,14086.0
2023-02-21 09:45:00,108.66,109.18,108.6,109.05,24773.0,108.1632,108.6808,108.1035,108.5514,24773.0
2023-02-21 09:50:00,109.03,109.12,108.63,108.87,20272.0,108.5315,108.6211,108.1333,108.3722,20272.0
2023-02-21 09:55:00,108.73,108.92,108.14,108.25,31211.0,108.2329,108.422,107.6456,107.7551,31211.0
2023-02-21 10:00:00,108.19,108.55,108.1,108.5,17952.0,107.6953,108.0537,107.6058,108.0039,17952.0
2023-02-21 10:05:00,108.5,108.9,108.36,108.69,28917.0,108.0039,108.4021,107.8646,108.1931,28917.0
2023-02-21 10:10:00,108.74,108.94,108.46,108.73,21613.0,108.2428,108.4419,107.9641,108.2329,21613.0
2023-02-21 10:15:00,108.73,108.73,108.33,108.52,13109.0,108.2329,108.2329,107.8347,108.0238,13109.0
2023-02-21 10:20:00,108.56,108.75,108.46,108.68,9956.0,108.0637,108.2528,107.9641,108.1831,9956.0
2023-02-21 10:25:00,108.7,108.7,108.41,108.43,20002.0,108.203,108.203,107.9143,107.9343,20002.0
2023-02-21 10:30:00,108.47,108.84,108.47,108.79,11209.0,107.9741,108.3424,107.9741,108.2926,11209.0
2023-02-21 10:35:00,108.76,109.12,108.76,108.96,15726.0,108.2627,108.6211,108.2627,108.4618,15726.0
2023-02-21 10:40:00,108.98,109.36,108.98,109.22,13732.0,108.4817,108.86,108.4817,108.7206,13732.0
2023-02-21 10:45:00,109.15,109.44,109.06,109.27,21322.0,108.651,108.9396,108.5614,108.7704,21322.0
2023-02-21 10:50:00,109.27,109.32,109.14,109.16,14665.0,108.7704,108.8202,108.641,108.6609,14665.0
2023-02-21 10:55:00,109.2,109.2,108.88,108.9,14402.0,108.7007,108.7007,108.3822,108.4021,14402.0
2023-02-21 11:00:00,108.94,109.28,108.89,108.89,17079.0,108.4419,108.7804,108.3921,108.3921,17079.0
2023-02-21 11:05:00,108.81,108.98,108.74,108.83,13370.0,108.3125,108.4817,108.2428,108.3324,13370.0
2023-02-21 11:10:00,108.83,108.89,108.74,108.88,14610.0,108.3324,108.3921,108.2428,108.3822,14610.0
2023-02-21 11:15:00,108.86,108.91,108.67,108.79,16576.0,108.3623,108.4121,108.1732,108.2926,16576.0
2023-02-21 11:20:00,108.81,109.06,108.81,108.96,14253.0,108.3125,108.5614,108.3125,108.4618,14253.0
2023-02-21 11:25:00,108.99,109.04,108.68,109.04,17373.0,108.4917,108.5415,108.1831,108.5415,17373.0
2023-02-21 11:30:00,109.0,109.07,108.7,108.88,11547.0,108.5016,108.5713,108.203,108.3822,11547.0
2023-02-21 11:35:00,108.89,109.0,108.72,108.85,14364.0,108.3921,108.5016,108.2229,108.3523,14364.0
2023-02-21 11:40:00,108.82,108.93,108.76,108.85,8923.0,108.3225,108.432,108.2627,108.3523,8923.0
2023-02-21 11:45:00,108.82,108.85,108.57,108.82,14277.0,108.3225,108.3523,108.0736,108.3225,14277.0
2023-02-21 11:50:00,108.77,108.77,108.37,108.37,11157.0,108.2727,108.2727,107.8745,107.8745,11157.0
2023-02-21 11:55:00,108.32,108.32,107.95,108.05,17587.0,107.8248,107.8248,107.4564,107.556,17587.0
2023-02-21 12:00:00,108.07,108.18,107.96,108.11,12133.0,107.5759,107.6854,107.4664,107.6157,12133.0
2023-02-21 12:05:00,108.13,108.27,108.0,108.11,16094.0,107.6356,107.775,107.5062,107.6157,16094.0
2023-02-21 12:10:00,108.1,108.2,107.97,107.99,10651.0,107.6058,107.7053,107.4764,107.4963,10651.0
2023-02-21 12:15:00,107.96,108.09,107.71,108.06,10000.0,107.4664,107.5958,107.2175,107.5659,10000.0
2023-02-21 12:20:00,108.04,108.18,108.04,108.15,5765.0,107.546,107.6854,107.546,107.6555,5765.0
2023-02-21 12:25:00,108.15,108.21,107.99,108.17,6010.0,107.6555,107.7153,107.4963,107.6754,6010.0
2023-02-21 12:30:00,108.19,108.28,108.08,108.28,10893.0,107.6953,107.7849,107.5859,107.7849,10893.0
2023-02-21 12:35:00,108.28,108.28,107.99,108.13,6766.0,107.7849,107.7849,107.4963,107.6356,6766.0
2023-02-21 12:40:00,108.14,108.44,108.14,108.37,7542.0,107.6456,107.9442,107.6456,107.8745,7542.0
2023-02-21 12:45:00,108.31,108.44,108.23,108.28,5263.0,107.8148,107.9442,107.7352,107.7849,5263.0
2023-02-21 12:50:00,108.37,108.44,108.27,108.36,11830.0,107.8745,107.9442,107.775,107.8646,11830.0
2023-02-21 12:55:00,108.33,108.52,108.3,108.52,3109.0,107.8347,108.0238,107.8048,108.0238,3109.0
2023-02-21 13:00:00,108.47,108.59,108.31,108.35,10199.0,107.9741,108.0935,107.8148,107.8546,10199.0
2023-02-21 13:05:00,108.34,108.54,108.32,108.42,5915.0,107.8447,108.0437,107.8248,107.9243,5915.0
2023-02-21 13:10:00,108.41,108.43,108.1,108.1,6600.0,107.9143,107.9343,107.6058,107.6058,6600.0
2023-02-21 13:15:00,108.05,108.19,108.03,108.09,4789.0,107.556,107.6953,107.5361,107.5958,4789.0
2023-02-21 13:20:00,108.08,108.21,108.0,108.15,7299.0,107.5859,107.7153,107.5062,107.6555,7299.0
2023-02-21 13:25:00,108.11,108.24,108.09,108.12,5744.0,107.6157,107.7451,107.5958,107.6257,5744.0
2023-02-21 13:30:00,108.18,108.2,107.98,108.05,8204.0,107.6854,107.7053,107.4863,107.556,8204.0
2023-02-21 13:35:00,108.02,108.19,108.02,108.17,7073.0,107.5261,107.6953,107.5261,107.6754,7073.0
2023-02-21 13:40:00,108.15,108.2,108.01,108.11,9866.0,107.6555,107.7053,107.5162,107.6157,9866.0
2023-02-21 13:45:00,108.08,108.16,108.0,108.03,9487.0,107.5859,107.6655,107.5062,107.5361,9487.0
2023-02-21 13:50:00,108.02,108.02,107.78,107.87,27426.0,107.5261,107.5261,107.2872,107.3768,27426.0
2023-02-21 13:55:00,107.86,108.08,107.85,108.06,8676.0,107.3669,107.5859,107.3569,107.5659,8676.0
2023-02-21 14:00:00,108.06,108.07,107.92,107.95,5825.0,107.5659,107.5759,107.4266,107.4564,5825.0
2023-02-21 14:05:00,107.93,108.07,107.88,107.92,10448.0,107.4365,107.5759,107.3868,107.4266,10448.0
2023-02-21 14:10:00,107.93,108.08,107.89,108.08,10835.0,107.4365,107.5859,107.3967,107.5859,10835.0
2023-02-21 14:15:00,108.07,108.09,107.84,107.86,17723.0,107.5759,107.5958,107.3469,107.3669,17723.0
2023-02-21 14:20:00,107.88,108.02,107.84,107.93,10525.0,107.3868,107.5261,107.3469,107.4365,10525.0
2023-02-21 14:25:00,107.94,108.08,107.94,108.05,9442.0,107.4465,107.5859,107.4465,107.556,9442.0
2023-02-21 14:30:00,108.01,108.16,108.01,108.16,10840.0,107.5162,107.6655,107.5162,107.6655,10840.0
2023-02-21 14:35:00,108.16,108.2,108.07,108.18,10811.0,107.6655,107.7053,107.5759,107.6854,10811.0
2023-02-21 14:40:00,108.16,108.2,108.02,108.1,11118.0,107.6655,107.7053,107.5261,107.6058,11118.0
2023-02-21 14:45:00,108.11,108.3,108.07,108.3,10176.0,107.6157,107.8048,107.5759,107.8048,10176.0
2023-02-21 14:50:00,108.26,108.31,108.19,108.29,6712.0,107.765,107.8148,107.6953,107.7949,6712.0
2023-02-21 14:55:00,108.29,108.31,108.19,108.3,7924.0,107.7949,107.8148,107.6953,107.8048,7924.0
2023-02-21 15:00:00,108.28,108.6,108.27,108.58,12200.0,107.7849,108.1035,107.775,108.0836,12200.0
2023-02-21 15:05:00,108.6,108.64,108.5,108.51,10769.0,108.1035,108.1433,108.0039,108.0139,10769.0
2023-02-21 15:10:00,108.53,108.75,108.53,108.7,32848.0,108.0338,108.2528,108.0338,108.203,32848.0
2023-02-21 15:15:00,108.69,108.83,108.64,108.67,16988.0,108.1931,108.3324,108.1433,108.1732,16988.0
2023-02-21 15:20:00,108.69,108.78,108.55,108.78,15241.0,108.1931,108.2827,108.0537,108.2827,15241.0
2023-02-21 15:25:00,108.78,108.8,108.5,108.58,14192.0,108.2827,108.3026,108.0039,108.0836,14192.0
2023-02-21 15:30:00,108.61,108.85,108.61,108.71,21177.0,108.1134,108.3523,108.1134,108.213,21177.0
2023-02-21 15:35:00,108.72,108.85,108.65,108.66,18428.0,108.2229,108.3523,108.1532,108.1632,18428.0
2023-02-21 15:40:00,108.67,108.87,108.63,108.73,40344.0,108.1732,108.3722,108.1333,108.2329,40344.0
2023-02-21 15:45:00,108.74,108.75,108.43,108.57,33286.0,108.2428,108.2528,107.9343,108.0736,33286.0
2023-02-21 15:50:00,108.57,108.57,108.08,108.32,59348.0,108.0736,108.0736,107.5859,107.8248,59348.0
2023-02-21 15:55:00,108.34,108.35,108.0,108.05,107410.0,107.8447,107.8546,107.5062,107.556,107410.0
2023-02-22 09:30:00,107.84,108.68,107.6,108.68,31265.0,107.3469,108.1831,107.108,108.1831,31265.0
2023-02-22 09:35:00,108.56,108.96,108.35,108.81,11888.0,108.0637,108.4618,107.8546,108.3125,11888.0
2023-02-22 09:40:00,108.82,109.37,108.75,109.37,15630.0,108.3225,108.87,108.2528,108.87,15630.0
2023-02-22 09:45:00,109.37,109.56,109.18,109.42,16420.0,108.87,109.0591,108.6808,108.9197,16420.0
2023-02-22 09:50:00,109.39,109.39,108.77,108.78,15749.0,108.8899,108.8899,108.2727,108.2827,15749.0
2023-02-22 09:55:00,108.79,108.91,108.5,108.51,6137.0,108.2926,108.4121,108.0039,108.0139,6137.0
2023-02-22 10:00:00,108.56,108.59,108.2,108.2,23930.0,108.0637,108.0935,107.7053,107.7053,23930.0
2023-02-22 10:05:00,108.24,108.5,108.22,108.45,7885.0,107.7451,108.0039,107.7252,107.9542,7885.0
2023-02-22 10:10:00,108.45,108.45,107.92,108.27,7749.0,107.9542,107.9542,107.4266,107.775,7749.0
2023-02-22 10:15:00,108.28,108.54,108.27,108.54,13339.0,107.7849,108.0437,107.775,108.0437,13339.0
2023-02-22 10:20:00,108.53,108.62,108.31,108.59,9324.0,108.0338,108.1234,107.8148,108.0935,9324.0
2023-02-22 10:25:00,108.62,108.7,108.19,108.2,11480.0,108.1234,108.203,107.6953,107.7053,11480.0
2023-02-22 10:30:00,108.18,108.18,107.95,107.96,21767.0,107.6854,107.6854,107.4564,107.4664,21767.0
2023-02-22 10:35:00,107.95,108.23,107.93,108.18,11953.0,107.4564,107.7352,107.4365,107.6854,11953.0
2023-02-22 10:40:00,108.25,108.54,108.25,108.54,8291.0,107.7551,108.0437,107.7551,108.0437,8291.0
2023-02-22 10:45:00,108.58,108.67,108.53,108.59,7665.0,108.0836,108.1732,108.0338,108.0935,7665.0
2023-02-22 10:50:00,108.6,108.6,108.32,108.47,9261.0,108.1035,108.1035,107.8248,107.9741,9261.0
2023-02-22 10:55:00,108.43,108.69,108.43,108.63,14562.0,107.9343,108.1931,107.9343,108.1333,14562.0
2023-02-22 11:00:00,108.67,108.84,108.63,108.8,6474.0,108.1732,108.3424,108.1333,108.3026,6474.0
2023-02-22 11:05:00,108.81,108.86,108.49,108.68,18955.0,108.3125,108.3623,107.994,108.1831,18955.0
2023-02-22 11:10:00,108.68,108.74,108.58,108.67,6785.0,108.1831,108.2428,108.0836,108.1732,6785.0
2023-02-22 11:15:00,108.66,108.68,108.4,108.47,9830.0,108.1632,108.1831,107.9044,107.9741,9830.0
2023-02-22 11:20:00,108.49,108.6,108.37,108.56,5101.0,107.994,108.1035,107.8745,108.0637,5101.0
2023-02-22 11:25:00,108.53,108.53,108.16,108.32,9361.0,108.0338,108.0338,107.6655,107.8248,9361.0
2023-02-22 11:30:00,108.39,108.58,108.32,108.55,5371.0,107.8944,108.0836,107.8248,108.0537,5371.0
2023-02-22 11:35:00,108.56,108.64,108.29,108.31,6851.0,108.0637,108.1433,107.7949,107.8148,6851.0
2023-02-22 11:40:00,108.3,108.55,108.28,108.53,6862.0,107.8048,108.0537,107.7849,108.0338,6862.0
2023-02-22 11:45:00,108.52,108.52,108.2,108.25,7197.0,108.0238,108.0238,107.7053,107.7551,7197.0
2023-02-22 11:50:00,108.3,108.55,108.3,108.48,9416.0,107.8048,108.0537,107.8048,107.984,9416.0
2023-02-22 11:55:00,108.48,108.68,108.38,108.66,4469.0,107.984,108.1831,107.8845,108.1632,4469.0
2023-02-22 12:00:00,108.66,108.66,108.44,108.53,5342.0,108.1632,108.1632,107.9442,108.0338,5342.0
2023-02-22 12:05:00,108.56,108.73,108.54,108.71,5909.0,108.0637,108.2329,108.0437,108.213,5909.0
2023-02-22 12:10:00,108.64,108.64,108.41,108.41,6146.0,108.1433,108.1433,107.9143,107.9143,6146.0
2023-02-22 12:15:00,108.42,108.8,108.42,108.8,5514.0,107.9243,108.3026,107.9243,108.3026,5514.0
2023-02-22 12:20:00,108.8,108.86,108.73,108.77,4068.0,108.3026,108.3623,108.2329,108.2727,4068.0
2023-02-22 12:25:00,108.81,108.83,108.62,108.67,3988.0,108.3125,108.3324,108.1234,108.1732,3988.0
2023-02-22 12:30:00,108.71,108.84,108.71,108.74,4768.0,108.213,108.3424,108.213,108.2428,4768.0
2023-02-22 12:35:00,108.79,108.99,108.76,108.93,8578.0,108.2926,108.4917,108.2627,108.432,8578.0
2023-02-22 12:40:00,108.95,109.09,108.92,109.06,6774.0,108.4519,108.5912,108.422,108.5614,6774.0
2023-02-22 12:45:00,109.08,109.18,109.04,109.07,4500.0,108.5813,108.6808,108.5415,108.5713,4500.0
2023-02-22 12:50:00,109.09,109.12,108.98,109.0,3900.0,108.5912,108.6211,108.4817,108.5016,3900.0
2023-02-22 12:55:00,108.99,109.0,108.77,108.77,4249.0,108.4917,108.5016,108.2727,108.2727,4249.0
2023-02-22 13:00:00,108.77,108.82,108.63,108.76,5294.0,108.2727,108.3225,108.1333,108.2627,5294.0
2023-02-22 13:05:00,108.8,108.89,108.8,108.88,3394.0,108.3026,108.3921,108.3026,108.3822,3394.0
2023-02-22 13:10:00,108.88,108.91,108.65,108.67,11421.0,108.3822,108.4121,108.1532,108.1732,11421.0
2023-02-22 13:15:00,108.69,108.98,108.68,108.96,5802.0,108.1931,108.4817,108.1831,108.4618,5802.0
2023-02-22 13:20:00,108.95,109.04,108.92,109.02,3650.0,108.4519,108.5415,108.422,108.5216,3650.0
2023-02-22 13:25:00,109.02,109.11,109.01,109.08,4000.0,108.5216,108.6111,108.5116,108.5813,4000.0
2023-02-22 13:30:00,109.08,109.08,108.87,108.95,6264.0,108.5813,108.5813,108.3722,108.4519,6264.0
2023-02-22 13:35:00,108.97,109.12,108.89,109.08,5600.0,108.4718,108.6211,108.3921,108.5813,5600.0
2023-02-22 13:40:00,109.11,109.2,108.89,109.01,13305.0,108.6111,108.7007,108.3921,108.5116,13305.0
2023-02-22 13:45:00,109.02,109.05,108.83,108.83,6500.0,108.5216,108.5514,108.3324,108.3324,6500.0
2023-02-22 13:50:00,108.79,108.79,108.56,108.61,6700.0,108.2926,108.2926,108.0637,108.1134,6700.0
2023-02-22 13:55:00,108.63,108.81,108.63,108.77,5593.0,108.1333,108.3125,108.1333,108.2727,5593.0
2023-02-22 14:00:00,108.73,109.06,108.38,108.69,18922.0,108.2329,108.5614,107.8845,108.1931,18922.0
2023-02-22 14:05:00,108.68,108.96,108.56,108.79,12206.0,108.1831,108.4618,108.0637,108.2926,12206.0
2023-02-22 14:10:00,108.83,108.94,108.5,108.58,6731.0,108.3324,108.4419,108.0039,108.0836,6731.0
2023-02-22 14:15:00,108.59,108.66,108.3,108.61,9834.0,108.0935,108.1632,107.8048,108.1134,9834.0
2023-02-22 14:20:00,108.69,108.73,108.32,108.36,7269.0,108.1931,108.2329,107.8248,107.8646,7269.0
2023-02-22 14:25:00,108.41,108.46,108.3,108.38,5317.0,107.9143,107.9641,107.8048,107.8845,5317.0
2023-02-22 14:30:00,108.32,108.35,108.0,108.08,10265.0,107.8248,107.8546,107.5062,107.5859,10265.0
2023-02-22 14:35:00,108.12,108.25,108.01,108.13,9314.0,107.6257,107.7551,107.5162,107.6356,9314.0
2023-02-22 14:40:00,108.18,108.18,107.87,108.0,8958.0,107.6854,107.6854,107.3768,107.5062,8958.0
2023-02-22 14:45:00,108.01,108.42,107.97,108.37,10185.0,107.5162,107.9243,107.4764,107.8745,10185.0
2023-02-22 14:50:00,108.34,108.34,108.01,108.02,6304.0,107.8447,107.8447,107.5162,107.5261,6304.0
2023-02-22 14:55:00,107.99,108.06,107.83,107.83,22194.0,107.4963,107.5659,107.337,107.337,22194.0
2023-02-22 15:00:00,107.84,107.97,107.72,107.94,12611.0,107.3469,107.4764,107.2275,107.4465,12611.0
2023-02-22 15:05:00,107.98,108.14,107.92,108.07,9606.0,107.4863,107.6456,107.4266,107.5759,9606.0
2023-02-22 15:10:00,108.12,108.21,107.9,108.07,11468.0,107.6257,107.7153,107.4067,107.5759,11468.0
2023-02-22 15:15:00,108.07,108.31,108.05,108.19,10741.0,107.5759,107.8148,107.556,107.6953,10741.0
2023-02-22 15:20:00,108.19,108.29,108.05,108.27,8410.0,107.6953,107.7949,107.556,107.775,8410.0
2023-02-22 15:25:00,108.27,108.36,108.08,108.08,11034.0,107.775,107.8646,107.5859,107.5859,11034.0
2023-02-22 15:30:00,108.05,108.25,108.0,108.23,13145.0,107.556,107.7551,107.5062,107.7352,13145.0
2023-02-22 15:35:00,108.21,108.24,107.98,108.0,17411.0,107.7153,107.7451,107.4863,107.5062,17411.0
2023-02-22 15:40:00,108.0,108.15,107.94,108.01,22520.0,107.5062,107.6555,107.4465,107.5162,22520.0
2023-02-22 15:45:00,107.98,108.11,107.85,108.06,11979.0,107.4863,107.6157,107.3569,107.5659,11979.0
2023-02-22 15:50:00,108.05,108.14,107.84,108.01,30999.0,107.556,107.6456,107.3469,107.5162,30999.0
2023-02-22 15:55:00,108.03,108.17,107.78,107.99,88060.0,107.5361,107.6754,107.2872,107.4963,88060.0
2023-02-23 09:30:00,108.38,108.96,108.26,108.57,42822.0,107.8845,108.4618,107.765,108.0736,42822.0
2023-02-23 09:35:00,108.57,108.64,107.88,108.12,16939.0,108.0736,108.1433,107.3868,107.6257,16939.0
2023-02-23 09:40:00,108.08,108.25,107.84,107.98,18120.0,107.5859,107.7551,107.3469,107.4863,18120.0
2023-02-23 09:45:00,108.12,108.3,107.88,108.18,16525.0,107.6257,107.8048,107.3868,107.6854,16525.0
2023-02-23 09:50:00,108.21,108.76,108.02,108.71,12454.0,107.7153,108.2627,107.5261,108.213,12454.0
2023-02-23 09:55:00,108.71,108.95,108.35,108.4,14786.0,108.213,108.4519,107.8546,107.9044,14786.0
2023-02-23 10:00:00,108.46,108.47,108.08,108.2,14109.0,107.9641,107.9741,107.5859,107.7053,14109.0
2023-02-23 10:05:00,108.17,108.27,107.26,107.64,17549.0,107.6754,107.775,106.7696,107.1479,17549.0
2023-02-23 10:10:00,107.63,107.82,107.46,107.72,17581.0,107.1379,107.327,106.9687,107.2275,17581.0
2023-02-23 10:15:00,107.68,107.71,107.44,107.5,15769.0,107.1877,107.2175,106.9488,107.0085,15769.0
2023-02-23 10:20:00,107.5,107.95,107.39,107.95,10543.0,107.0085,107.4564,106.899,107.4564,10543.0
2023-02-23 10:25:00,107.95,108.13,107.88,107.91,16798.0,107.4564,107.6356,107.3868,107.4166,16798.0
2023-02-23 10:30:00,107.95,108.02,107.56,107.98,10155.0,107.4564,107.5261,107.0682,107.4863,10155.0
2023-02-23 10:35:00,107.94,108.29,107.94,108.24,8954.0,107.4465,107.7949,107.4465,107.7451,8954.0
2023-02-23 10:40:00,108.24,108.24,107.78,107.9,11035.0,107.7451,107.7451,107.2872,107.4067,11035.0
2023-02-23 10:45:00,107.92,107.92,107.36,107.47,9642.0,107.4266,107.4266,106.8691,106.9786,9642.0
2023-02-23 10:50:00,107.46,107.62,107.42,107.46,19478.0,106.9687,107.128,106.9289,106.9687,19478.0
2023-02-23 10:55:00,107.46,107.46,107.16,107.37,16025.0,106.9687,106.9687,106.6701,106.8791,16025.0
2023-02-23 11:00:00,107.36,107.66,107.36,107.48,8884.0,106.8691,107.1678,106.8691,106.9886,8884.0
2023-02-23 11:05:00,107.45,107.46,107.09,107.16,10017.0,106.9587,106.9687,106.6004,106.6701,10017.0
2023-02-23 11:10:00,107.22,107.42,107.2,107.2,7395.0,106.7298,106.9289,106.7099,106.7099,7395.0
2023-02-23 11:15:00,107.21,107.5,107.21,107.32,19656.0,106.7198,107.0085,106.7198,106.8293,19656.0
2023-02-23 11:20:00,107.29,107.33,107.21,107.21,6180.0,106.7995,106.8393,106.7198,106.7198,6180.0
2023-02-23 11:25:00,107.27,107.4,106.96,107.11,17511.0,106.7796,106.909,106.471,106.6203,17511.0
2023-02-23 11:30:00,107.07,107.19,107.03,107.08,11196.0,106.5805,106.6999,106.5407,106.5904,11196.0
2023-02-23 11:35:00,107.03,107.22,106.95,107.02,8178.0,106.5407,106.7298,106.461,106.5307,8178.0
2023-02-23 11:40:00,107.0,107.06,106.61,106.67,10535.0,106.5108,106.5705,106.1226,106.1823,10535.0
2023-02-23 11:45:00,106.62,106.79,106.6,106.67,10111.0,106.1325,106.3017,106.1126,106.1823,10111.0
2023-02-23 11:50:00,106.67,106.68,106.28,106.33,6702.0,106.1823,106.1923,105.7941,105.8439,6702.0
2023-02-23 11:55:00,106.34,106.56,106.28,106.28,8568.0,105.8538,106.0728,105.7941,105.7941,8568.0
2023-02-23 12:00:00,106.28,106.39,105.91,105.93,39077.0,105.7941,105.9036,105.4258,105.4457,39077.0
2023-02-23 12:05:00,105.92,106.14,105.79,106.1,23433.0,105.4357,105.6547,105.3063,105.6149,23433.0
2023-02-23 12:10:00,106.09,106.19,106.05,106.11,10960.0,105.6049,105.7045,105.5651,105.6249,10960.0
2023-02-23 12:15:00,106.08,106.29,105.88,105.99,24504.0,105.595,105.804,105.3959,105.5054,24504.0
2023-02-23 12:20:00,106.02,106.27,105.82,106.26,11627.0,105.5353,105.7841,105.3362,105.7742,11627.0
2023-02-23 12:25:00,106.28,106.33,106.13,106.23,9313.0,105.7941,105.8439,105.6448,105.7443,9313.0
2023-02-23 12:30:00,106.22,106.3,106.13,106.14,12271.0,105.7344,105.814,105.6448,105.6547,12271.0
2023-02-23 12:35:00,106.09,106.48,106.09,106.43,14824.0,105.6049,105.9932,105.6049,105.9434,14824.0
2023-02-23 12:40:00,106.42,106.58,106.28,106.58,9369.0,105.9334,106.0927,105.7941,106.0927,9369.0
2023-02-23 12:45:00,106.56,106.58,106.39,106.53,5130.0,106.0728,106.0927,105.9036,106.0429,5130.0
2023-02-23 12:50:00,106.53,106.74,106.5,106.6,12816.0,106.0429,106.252,106.0131,106.1126,12816.0
2023-02-23 12:55:00,106.59,106.69,106.56,106.67,7687.0,106.1027,106.2022,106.0728,106.1823,7687.0
2023-02-23 13:00:00,106.67,106.79,106.52,106.58,6928.0,106.1823,106.3017,106.033,106.0927,6928.0
2023-02-23 13:05:00,106.57,106.59,106.45,106.52,9750.0,106.0828,106.1027,105.9633,106.033,9750.0
2023-02-23 13:10:00,106.56,106.61,106.51,106.58,5190.0,106.0728,106.1226,106.023,106.0927,5190.0
2023-02-23 13:15:00,106.59,106.69,106.46,106.69,7245.0,106.1027,106.2022,105.9733,106.2022,7245.0
2023-02-23 13:20:00,106.67,106.81,106.62,106.77,9198.0,106.1823,106.3217,106.1325,106.2818,9198.0
2023-02-23 13:25:00,106.83,106.83,106.54,106.76,7757.0,106.3416,106.3416,106.0529,106.2719,7757.0
2023-02-23 13:30:00,106.77,106.77,106.65,106.71,5901.0,106.2818,106.2818,106.1624,106.2221,5901.0
2023-02-23 13:35:00,106.76,106.76,106.62,106.69,8301.0,106.2719,106.2719,106.1325,106.2022,8301.0
2023-02-23 13:40:00,106.68,106.83,106.66,106.74,8284.0,106.1923,106.3416,106.1723,106.252,8284.0
2023-02-23 13:45:00,106.79,107.08,106.72,107.07,9833.0,106.3017,106.5904,106.2321,106.5805,9833.0
2023-02-23 13:50:00,107.08,107.11,106.9,106.9,7091.0,106.5904,106.6203,106.4112,106.4112,7091.0
2023-02-23 13:55:00,106.93,106.98,106.79,106.95,9516.0,106.4411,106.4909,106.3017,106.461,9516.0
2023-02-23 14:00:00,106.96,107.1,106.9,107.07,6932.0,106.471,106.6103,106.4112,106.5805,6932.0
2023-02-23 14:05:00,107.09,107.14,106.89,106.91,13219.0,106.6004,106.6501,106.4013,106.4212,13219.0
2023-02-23 14:10:00,106.88,107.24,106.88,107.22,9963.0,106.3913,106.7497,106.3913,106.7298,9963.0
2023-02-23 14:15:00,107.26,107.62,107.26,107.48,14467.0,106.7696,107.128,106.7696,106.9886,14467.0
2023-02-23 14:20:00,107.49,107.59,107.45,107.58,19461.0,106.9985,107.0981,106.9587,107.0881,19461.0
2023-02-23 14:25:00,107.56,107.57,107.36,107.43,13966.0,107.0682,107.0782,106.8691,106.9388,13966.0
2023-02-23 14:30:00,107.41,107.7,107.39,107.66,9707.0,106.9189,107.2076,106.899,107.1678,9707.0
2023-02-23 14:35:00,107.67,107.77,107.56,107.57,10534.0,107.1777,107.2773,107.0682,107.0782,10534.0
2023-02-23 14:40:00,107.55,107.57,107.43,107.48,10292.0,107.0583,107.0782,106.9388,106.9886,10292.0
2023-02-23 14:45:00,107.5,107.55,107.38,107.5,7094.0,107.0085,107.0583,106.8891,107.0085,7094.0
2023-02-23 14:50:00,107.45,107.55,107.32,107.55,10614.0,106.9587,107.0583,106.8293,107.0583,10614.0
2023-02-23 14:55:00,107.54,107.59,107.38,107.44,10824.0,107.0483,107.0981,106.8891,106.9488,10824.0
2023-02-23 15:00:00,107.45,107.7,107.45,107.7,15057.0,106.9587,107.2076,106.9587,107.2076,15057.0
2023-02-23 15:05:00,107.7,107.72,107.54,107.6,12059.0,107.2076,107.2275,107.0483,107.108,12059.0
2023-02-23 15:10:00,107.6,107.86,107.6,107.8,17385.0,107.108,107.3669,107.108,107.3071,17385.0
2023-02-23 15:15:00,107.8,108.03,107.8,107.95,27121.0,107.3071,107.5361,107.3071,107.4564,27121.0
2023-02-23 15:20:00,107.95,107.97,107.77,107.92,16184.0,107.4564,107.4764,107.2773,107.4266,16184.0
2023-02-23 15:25:00,107.95,108.1,107.88,107.91,13392.0,107.4564,107.6058,107.3868,107.4166,13392.0
2023-02-23 15:30:00,107.9,108.08,107.8,107.87,25992.0,107.4067,107.5859,107.3071,107.3768,25992.0
2023-02-23 15:35:00,107.86,107.86,107.63,107.68,12262.0,107.3669,107.3669,107.1379,107.1877,12262.0
2023-02-23 15:40:00,107.64,107.78,107.64,107.7,21438.0,107.1479,107.2872,107.1479,107.2076,21438.0
2023-02-23 15:45:00,107.7,107.7,107.3,107.38,23189.0,107.2076,107.2076,106.8094,106.8891,23189.0
2023-02-23 15:50:00,107.39,107.51,107.03,107.05,68969.0,106.899,107.0185,106.5407,106.5606,68969.0
2023-02-23 15:55:00,107.03,107.12,106.86,106.9,155709.0,106.5407,106.6302,106.3714,106.4112,155709.0
2023-02-24 09:30:00,104.34,105.48,103.82,105.43,82277.0,103.863,104.9977,103.3453,104.948,82277.0
2023-02-24 09:35:00,105.39,106.48,105.34,106.34,36905.0,104.9082,105.9932,104.8584,105.8538,36905.0
2023-02-24 09:40:00,106.34,106.38,104.59,104.7,58266.0,105.8538,105.8936,104.1118,104.2213,58266.0
2023-02-24 09:45:00,104.59,105.58,104.41,105.58,19461.0,104.1118,105.0973,103.9326,105.0973,19461.0
2023-02-24 09:50:00,105.45,105.58,105.07,105.39,15083.0,104.9679,105.0973,104.5896,104.9082,15083.0
2023-02-24 09:55:00,105.35,105.71,104.85,104.86,16102.0,104.8683,105.2267,104.3706,104.3806,16102.0
2023-02-24 10:00:00,104.85,105.16,104.66,105.14,13225.0,104.3706,104.6792,104.1815,104.6593,13225.0
2023-02-24 10:05:00,105.08,105.23,104.29,104.37,24295.0,104.5996,104.7489,103.8132,103.8928,24295.0
2023-02-24 10:10:00,104.38,104.77,104.32,104.36,18070.0,103.9028,104.291,103.843,103.8829,18070.0
2023-02-24 10:15:00,104.35,104.58,104.18,104.36,14760.0,103.8729,104.1019,103.7037,103.8829,14760.0
2023-02-24 10:20:00,104.33,104.35,103.82,104.1,16677.0,103.853,103.8729,103.3453,103.624,16677.0
2023-02-24 10:25:00,104.07,104.48,103.96,104.43,12300.0,103.5942,104.0023,103.4847,103.9525,12300.0
2023-02-24 10:30:00,104.53,104.55,104.13,104.29,9130.0,104.0521,104.072,103.6539,103.8132,9130.0
2023-02-24 10:35:00,104.32,104.45,103.9,103.93,7635.0,103.843,103.9724,103.425,103.4548,7635.0
2023-02-24 10:40:00,103.95,104.2,103.9,104.1,11247.0,103.4747,103.7236,103.425,103.624,11247.0
2023-02-24 10:45:00,104.08,104.38,104.08,104.32,8107.0,103.6041,103.9028,103.6041,103.843,8107.0
2023-02-24 10:50:00,104.3,104.3,103.79,103.95,12574.0,103.8231,103.8231,103.3155,103.4747,12574.0
2023-02-24 10:55:00,103.94,104.4,103.85,104.32,11948.0,103.4648,103.9227,103.3752,103.843,11948.0
2023-02-24 11:00:00,104.34,104.41,103.82,103.92,9630.0,103.863,103.9326,103.3453,103.4449,9630.0
2023-02-24 11:05:00,103.9,104.15,103.67,104.15,9203.0,103.425,103.6738,103.196,103.6738,9203.0
2023-02-24 11:10:00,104.18,104.56,104.05,104.56,18138.0,103.7037,104.0819,103.5743,104.0819,18138.0
2023-02-24 11:15:00,104.52,104.52,104.23,104.25,5677.0,104.0421,104.0421,103.7535,103.7734,5677.0
2023-02-24 11:20:00,104.3,104.54,104.14,104.31,8442.0,103.8231,104.062,103.6639,103.8331,8442.0
2023-02-24 11:25:00,104.3,104.63,104.3,104.41,6306.0,103.8231,104.1516,103.8231,103.9326,6306.0
2023-02-24 11:30:00,104.47,104.47,104.2,104.23,9063.0,103.9924,103.9924,103.7236,103.7535,9063.0
2023-02-24 11:35:00,104.23,104.3,104.01,104.2,8014.0,103.7535,103.8231,103.5345,103.7236,8014.0
2023-02-24 11:40:00,104.26,104.6,104.26,104.51,10063.0,103.7833,104.1218,103.7833,104.0322,10063.0
2023-02-24 11:45:00,104.53,104.65,104.45,104.6,10237.0,104.0521,104.1715,103.9724,104.1218,10237.0
2023-02-24 11:50:00,104.62,104.86,104.61,104.72,8744.0,104.1417,104.3806,104.1317,104.2412,8744.0
2023-02-24 11:55:00,104.7,104.77,104.52,104.68,13886.0,104.2213,104.291,104.0421,104.2014,13886.0
2023-02-24 12:00:00,104.73,104.79,104.57,104.58,6149.0,104.2512,104.3109,104.0919,104.1019,6149.0
2023-02-24 12:05:00,104.57,104.57,104.4,104.48,6518.0,104.0919,104.0919,103.9227,104.0023,6518.0
2023-02-24 12:10:00,104.48,104.57,104.45,104.56,5678.0,104.0023,104.0919,103.9724,104.0819,5678.0
2023-02-24 12:15:00,104.59,104.64,104.26,104.4,16075.0,104.1118,104.1616,103.7833,103.9227,16075.0
2023-02-24 12:20:00,104.37,104.44,104.31,104.42,4490.0,103.8928,103.9625,103.8331,103.9426,4490.0
2023-02-24 12:25:00,104.39,104.44,104.25,104.44,6832.0,103.9127,103.9625,103.7734,103.9625,6832.0
2023-02-24 12:30:00,104.44,104.5,104.27,104.27,6756.0,103.9625,104.0222,103.7933,103.7933,6756.0
2023-02-24 12:35:00,104.28,104.44,104.24,104.27,6738.0,103.8032,103.9625,103.7634,103.7933,6738.0
2023-02-24 12:40:00,104.23,104.26,104.11,104.12,3813.0,103.7535,103.7833,103.634,103.644,3813.0
2023-02-24 12:45:00,104.12,104.16,104.01,104.07,8779.0,103.644,103.6838,103.5345,103.5942,8779.0
2023-02-24 12:50:00,104.06,104.12,104.01,104.12,6193.0,103.5842,103.644,103.5345,103.644,6193.0
2023-02-24 12:55:00,104.11,104.11,104.01,104.08,5851.0,103.634,103.634,103.5345,103.6041,5851.0
2023-02-24 13:00:00,104.06,104.16,104.03,104.07,7781.0,103.5842,103.6838,103.5544,103.5942,7781.0
2023-02-24 13:05:00,104.05,104.07,103.66,103.76,15361.0,103.5743,103.5942,103.1861,103.2856,15361.0
2023-02-24 13:10:00,103.81,103.84,103.68,103.68,10838.0,103.3354,103.3652,103.206,103.206,10838.0
2023-02-24 13:15:00,103.7,103.75,103.52,103.64,8282.0,103.2259,103.2756,103.0467,103.1662,8282.0
2023-02-24 13:20:00,103.71,104.12,103.68,104.11,14879.0,103.2358,103.644,103.206,103.634,14879.0
2023-02-24 13:25:00,104.15,104.31,104.14,104.26,8812.0,103.6738,103.8331,103.6639,103.7833,8812.0
2023-02-24 13:30:00,104.21,104.21,104.08,104.2,5904.0,103.7335,103.7335,103.6041,103.7236,5904.0
2023-02-24 13:35:00,104.2,104.36,104.16,104.34,10479.0,103.7236,103.8829,103.6838,103.863,10479.0
2023-02-24 13:40:00,104.34,104.45,104.26,104.44,6835.0,103.863,103.9724,103.7833,103.9625,6835.0
2023-02-24 13:45:00,104.41,104.54,104.36,104.46,6634.0,103.9326,104.062,103.8829,103.9824,6634.0
2023-02-24 13:50:00,104.48,104.59,104.37,104.43,23819.0,104.0023,104.1118,103.8928,103.9525,23819.0
2023-02-24 13:55:00,104.41,104.47,104.31,104.31,4755.0,103.9326,103.9924,103.8331,103.8331,4755.0
2023-02-24 14:00:00,104.3,104.35,104.23,104.28,9117.0,103.8231,103.8729,103.7535,103.8032,9117.0
2023-02-24 14:05:00,104.32,104.42,104.29,104.41,8192.0,103.843,103.9426,103.8132,103.9326,8192.0
2023-02-24 14:10:00,104.43,104.43,104.12,104.3,10787.0,103.9525,103.9525,103.644,103.8231,10787.0
2023-02-24 14:15:00,104.33,104.46,104.33,104.33,9001.0,103.853,103.9824,103.853,103.853,9001.0
2023-02-24 14:20:00,104.31,104.34,104.19,104.21,8999.0,103.8331,103.863,103.7136,103.7335,8999.0
2023-02-24 14:25:00,104.24,104.3,104.21,104.3,5400.0,103.7634,103.8231,103.7335,103.8231,5400.0
2023-02-24 14:30:00,104.31,104.31,104.13,104.13,11376.0,103.8331,103.8331,103.6539,103.6539,11376.0
2023-02-24 14:35:00,104.12,104.29,104.09,104.28,7831.0,103.644,103.8132,103.6141,103.8032,7831.0
2023-02-24 14:40:00,104.32,104.32,104.17,104.3,10849.0,103.843,103.843,103.6937,103.8231,10849.0
2023-02-24 14:45:00,104.31,104.56,104.27,104.56,7837.0,103.8331,104.0819,103.7933,104.0819,7837.0
2023-02-24 14:50:00,104.55,104.69,104.51,104.62,11115.0,104.072,104.2114,104.0322,104.1417,11115.0
2023-02-24 14:55:00,104.61,104.89,104.59,104.76,10308.0,104.1317,104.4104,104.1118,104.281,10308.0
2023-02-24 15:00:00,104.79,104.9,104.64,104.64,8199.0,104.3109,104.4204,104.1616,104.1616,8199.0
2023-02-24 15:05:00,104.68,105.03,104.66,104.96,14564.0,104.2014,104.5498,104.1815,104.4801,14564.0
2023-02-24 15:10:00,105.0,105.0,104.8,104.84,9002.0,104.5199,104.5199,104.3208,104.3607,9002.0
2023-02-24 15:15:00,104.81,104.9,104.76,104.76,11973.0,104.3308,104.4204,104.281,104.281,11973.0
2023-02-24 15:20:00,104.74,104.86,104.72,104.86,16858.0,104.2611,104.3806,104.2412,104.3806,16858.0
2023-02-24 15:25:00,104.86,105.02,104.7,104.7,26408.0,104.3806,104.5398,104.2213,104.2213,26408.0
2023-02-24 15:30:00,104.7,104.71,104.31,104.33,13700.0,104.2213,104.2313,103.8331,103.853,13700.0
2023-02-24 15:35:00,104.3,104.31,104.12,104.17,15477.0,103.8231,103.8331,103.644,103.6937,15477.0
2023-02-24 15:40:00,104.18,104.25,104.1,104.11,20298.0,103.7037,103.7734,103.624,103.634,20298.0
2023-02-24 15:45:00,104.07,104.22,104.01,104.08,22162.0,103.5942,103.7435,103.5345,103.6041,22162.0
2023-02-24 15:50:00,104.08,104.14,103.87,104.12,44518.0,103.6041,103.6639,103.3951,103.644,44518.0
2023-02-24 15:55:00,104.17,104.33,104.13,104.31,102668.0,103.6937,103.853,103.6539,103.8331,102668.0
2023-02-27 09:30:00,105.66,107.04,105.47,106.81,64232.0,105.1769,106.5506,104.9878,106.3217,64232.0
2023-02-27 09:35:00,106.87,107.16,106.4,106.79,35332.0,106.3814,106.6701,105.9135,106.3017,35332.0
2023-02-27 09:40:00,106.75,107.4,106.74,107.17,20375.0,106.2619,106.909,106.252,106.68,20375.0
2023-02-27 09:45:00,107.13,107.5,106.65,106.91,28703.0,106.6402,107.0085,106.1624,106.4212,28703.0
2023-02-27 09:50:00,107.06,107.37,106.94,107.0,14725.0,106.5705,106.8791,106.4511,106.5108,14725.0
2023-02-27 09:55:00,107.08,107.86,107.05,107.69,16311.0,106.5904,107.3669,106.5606,107.1976,16311.0
2023-02-27 10:00:00,107.69,107.72,107.35,107.35,19041.0,107.1976,107.2275,106.8592,106.8592,19041.0
2023-02-27 10:05:00,107.42,107.62,107.34,107.4,11487.0,106.9289,107.128,106.8492,106.909,11487.0
2023-02-27 10:10:00,107.4,107.6,107.36,107.59,24629.0,106.909,107.108,106.8691,107.0981,24629.0
2023-02-27 10:15:00,107.57,107.57,107.29,107.42,12460.0,107.0782,107.0782,106.7995,106.9289,12460.0
2023-02-27 10:20:00,107.39,107.41,107.04,107.4,12523.0,106.899,106.9189,106.5506,106.909,12523.0
2023-02-27 10:25:00,107.44,107.56,107.3,107.3,13095.0,106.9488,107.0682,106.8094,106.8094,13095.0
2023-02-27 10:30:00,107.27,107.49,107.15,107.44,8841.0,106.7796,106.9985,106.6601,106.9488,8841.0
2023-02-27 10:35:00,107.45,107.46,106.84,106.84,15802.0,106.9587,106.9687,106.3515,106.3515,15802.0
2023-02-27 10:40:00,106.86,107.02,106.72,106.97,22717.0,106.3714,106.5307,106.2321,106.4809,22717.0
2023-02-27 10:45:00,106.97,107.05,106.83,107.04,20037.0,106.4809,106.5606,106.3416,106.5506,20037.0
2023-02-27 10:50:00,107.02,107.04,106.82,106.97,28652.0,106.5307,106.5506,106.3316,106.4809,28652.0
2023-02-27 10:55:00,106.97,107.21,106.82,107.21,15589.0,106.4809,106.7198,106.3316,106.7198,15589.0
2023-02-27 11:00:00,107.22,107.27,107.07,107.11,13071.0,106.7298,106.7796,106.5805,106.6203,13071.0
2023-02-27 11:05:00,107.07,107.37,107.07,107.34,9190.0,106.5805,106.8791,106.5805,106.8492,9190.0
2023-02-27 11:10:00,107.34,107.44,107.01,107.06,16401.0,106.8492,106.9488,106.5207,106.5705,16401.0
2023-02-27 11:15:00,107.05,107.21,106.89,107.08,9043.0,106.5606,106.7198,106.4013,106.5904,9043.0
2023-02-27 11:20:00,107.11,107.11,106.77,106.77,19718.0,106.6203,106.6203,106.2818,106.2818,19718.0
2023-02-27 11:25:00,106.72,106.97,106.72,106.97,9663.0,106.2321,106.4809,106.2321,106.4809,9663.0
2023-02-27 11:30:00,106.93,107.01,106.6,106.64,21060.0,106.4411,106.5207,106.1126,106.1524,21060.0
2023-02-27 11:35:00,106.58,107.05,106.54,107.05,28128.0,106.0927,106.5606,106.0529,106.5606,28128.0
2023-02-27 11:40:00,107.06,107.09,106.77,106.88,12047.0,106.5705,106.6004,106.2818,106.3913,12047.0
2023-02-27 11:45:00,106.84,107.09,106.78,107.09,9896.0,106.3515,106.6004,106.2918,106.6004,9896.0
2023-02-27 11:50:00,107.02,107.07,106.91,107.01,8867.0,106.5307,106.5805,106.4212,106.5207,8867.0
2023-02-27 11:55:00,107.01,107.16,106.95,106.98,6044.0,106.5207,106.6701,106.461,106.4909,6044.0
2023-02-27 12:00:00,107.01,107.06,106.91,107.04,4543.0,106.5207,106.5705,106.4212,106.5506,4543.0
2023-02-27 12:05:00,107.01,107.28,107.0,107.06,16847.0,106.5207,106.7895,106.5108,106.5705,16847.0
2023-02-27 12:10:00,107.07,107.22,107.03,107.18,4229.0,106.5805,106.7298,106.5407,106.69,4229.0
2023-02-27 12:15:00,107.14,107.35,107.13,107.29,4751.0,106.6501,106.8592,106.6402,106.7995,4751.0
2023-02-27 12:20:00,107.26,107.27,107.03,107.17,13081.0,106.7696,106.7796,106.5407,106.68,13081.0
2023-02-27 12:25:00,107.11,107.22,107.06,107.22,5557.0,106.6203,106.7298,106.5705,106.7298,5557.0
2023-02-27 12:30:00,107.22,107.45,107.22,107.29,4687.0,106.7298,106.9587,106.7298,106.7995,4687.0
2023-02-27 12:35:00,107.25,107.32,107.25,107.29,2864.0,106.7596,106.8293,106.7596,106.7995,2864.0
2023-02-27 12:40:00,107.28,107.28,107.17,107.24,5900.0,106.7895,106.7895,106.68,106.7497,5900.0
2023-02-27 12:45:00,107.23,107.46,107.19,107.41,6426.0,106.7397,106.9687,106.6999,106.9189,6426.0
2023-02-27 12:50:00,107.46,107.64,107.45,107.6,8812.0,106.9687,107.1479,106.9587,107.108,8812.0
2023-02-27 12:55:00,107.6,107.64,107.53,107.57,4500.0,107.108,107.1479,107.0384,107.0782,4500.0
2023-02-27 13:00:00,107.55,107.58,107.49,107.54,5083.0,107.0583,107.0881,106.9985,107.0483,5083.0
2023-02-27 13:05:00,107.53,107.56,107.43,107.53,6994.0,107.0384,107.0682,106.9388,107.0384,6994.0
2023-02-27 13:10:00,107.47,107.6,107.43,107.59,4325.0,106.9786,107.108,106.9388,107.0981,4325.0
2023-02-27 13:15:00,107.59,107.69,107.56,107.6,7246.0,107.0981,107.1976,107.0682,107.108,7246.0
2023-02-27 13:20:00,107.58,107.61,107.44,107.49,8502.0,107.0881,107.118,106.9488,106.9985,8502.0
2023-02-27 13:25:00,107.48,107.6,107.47,107.58,7124.0,106.9886,107.108,106.9786,107.0881,7124.0
2023-02-27 13:30:00,107.6,107.63,107.45,107.45,6589.0,107.108,107.1379,106.9587,106.9587,6589.0
2023-02-27 13:35:00,107.45,107.59,107.4,107.46,6160.0,106.9587,107.0981,106.909,106.9687,6160.0
2023-02-27 13:40:00,107.51,107.55,107.43,107.47,5861.0,107.0185,107.0583,106.9388,106.9786,5861.0
2023-02-27 13:45:00,107.48,107.57,107.44,107.48,7186.0,106.9886,107.0782,106.9488,106.9886,7186.0
2023-02-27 13:50:00,107.44,107.63,107.43,107.63,7063.0,106.9488,107.1379,106.9388,107.1379,7063.0
2023-02-27 13:55:00,107.59,107.83,107.58,107.83,5927.0,107.0981,107.337,107.0881,107.337,5927.0
2023-02-27 14:00:00,107.84,107.98,107.81,107.82,10478.0,107.3469,107.4863,107.3171,107.327,10478.0
2023-02-27 14:05:00,107.83,107.91,107.64,107.66,6445.0,107.337,107.4166,107.1479,107.1678,6445.0
2023-02-27 14:10:00,107.66,107.74,107.64,107.66,8320.0,107.1678,107.2474,107.1479,107.1678,8320.0
2023-02-27 14:15:00,107.63,107.67,107.44,107.45,4685.0,107.1379,107.1777,106.9488,106.9587,4685.0
2023-02-27 14:20:00,107.42,107.47,107.24,107.37,8634.0,106.9289,106.9786,106.7497,106.8791,8634.0
2023-02-27 14:25:00,107.35,107.4,107.26,107.4,6691.0,106.8592,106.909,106.7696,106.909,6691.0
2023-02-27 14:30:00,107.39,107.46,107.34,107.37,9049.0,106.899,106.9687,106.8492,106.8791,9049.0
2023-02-27 14:35:00,107.33,107.34,107.21,107.23,20071.0,106.8393,106.8492,106.7198,106.7397,20071.0
2023-02-27 14:40:00,107.18,107.23,106.94,107.04,7791.0,106.69,106.7397,106.4511,106.5506,7791.0
2023-02-27 14:45:00,107.0,107.01,106.85,106.91,11571.0,106.5108,106.5207,106.3615,106.4212,11571.0
2023-02-27 14:50:00,106.97,107.07,106.91,107.02,10488.0,106.4809,106.5805,106.4212,106.5307,10488.0
2023-02-27 14:55:00,107.09,107.16,107.04,107.06,10078.0,106.6004,106.6701,106.5506,106.5705,10078.0
2023-02-27 15:00:00,106.98,107.17,106.91,106.97,11016.0,106.4909,106.68,106.4212,106.4809,11016.0
2023-02-27 15:05:00,106.94,107.05,106.88,106.98,11378.0,106.4511,106.5606,106.3913,106.4909,11378.0
2023-02-27 15:10:00,106.96,107.12,106.96,107.07,7842.0,106.471,106.6302,106.471,106.5805,7842.0
2023-02-27 15:15:00,107.05,107.05,106.76,106.87,13651.0,106.5606,106.5606,106.2719,106.3814,13651.0
2023-02-27 15:20:00,106.85,106.92,106.82,106.86,14130.0,106.3615,106.4312,106.3316,106.3714,14130.0
2023-02-27 15:25:00,106.87,106.96,106.83,106.95,23030.0,106.3814,106.471,106.3416,106.461,23030.0
2023-02-27 15:30:00,106.94,106.96,106.76,106.95,17830.0,106.4511,106.471,106.2719,106.461,17830.0
2023-02-27 15:35:00,106.95,106.97,106.76,106.77,16810.0,106.461,106.4809,106.2719,106.2818,16810.0
2023-02-27 15:40:00,106.77,107.01,106.71,106.93,21968.0,106.2818,106.5207,106.2221,106.4411,21968.0
2023-02-27 15:45:00,106.93,107.15,106.92,107.06,24109.0,106.4411,106.6601,106.4312,106.5705,24109.0
2023-02-27 15:50:00,107.07,107.11,106.71,106.77,38580.0,106.5805,106.6203,106.2221,106.2818,38580.0
2023-02-27 15:55:00,106.79,106.94,106.78,106.83,72428.0,106.3017,106.4511,106.2918,106.3416,72428.0
2023-02-28 09:30:00,106.82,107.93,106.62,106.89,32603.0,106.3316,107.4365,106.1325,106.4013,32603.0
2023-02-28 09:35:00,107.0,107.82,106.96,107.68,19467.0,106.5108,107.327,106.471,107.1877,19467.0
2023-02-28 09:40:00,107.73,108.31,107.73,107.97,25426.0,107.2375,107.8148,107.2375,107.4764,25426.0
2023-02-28 09:45:00,107.92,108.46,107.89,108.22,29690.0,107.4266,107.9641,107.3967,107.7252,29690.0
2023-02-28 09:50:00,108.21,108.59,107.91,108.44,20241.0,107.7153,108.0935,107.4166,107.9442,20241.0
2023-02-28 09:55:00,108.44,108.58,108.13,108.22,18249.0,107.9442,108.0836,107.6356,107.7252,18249.0
2023-02-28 10:00:00,108.31,108.76,108.3,108.57,20051.0,107.8148,108.2627,107.8048,108.0736,20051.0
2023-02-28 10:05:00,108.59,108.9,108.51,108.72,21862.0,108.0935,108.4021,108.0139,108.2229,21862.0
2023-02-28 10:10:00,108.71,108.71,108.39,108.61,34248.0,108.213,108.213,107.8944,108.1134,34248.0
2023-02-28 10:15:00,108.57,108.63,107.91,108.09,61176.0,108.0736,108.1333,107.4166,107.5958,61176.0
2023-02-28 10:20:00,108.05,108.46,107.99,108.38,11422.0,107.556,107.9641,107.4963,107.8845,11422.0
2023-02-28 10:25:00,108.41,108.7,108.41,108.44,12699.0,107.9143,108.203,107.9143,107.9442,12699.0
2023-02-28 10:30:00,108.49,108.77,108.4,108.53,13908.0,107.994,108.2727,107.9044,108.0338,13908.0
2023-02-28 10:35:00,108.52,108.83,108.45,108.74,16498.0,108.0238,108.3324,107.9542,108.2428,16498.0
2023-02-28 10:40:00,108.69,108.97,108.68,108.91,21503.0,108.1931,108.4718,108.1831,108.4121,21503.0
2023-02-28 10:45:00,108.92,109.12,108.89,108.97,55684.0,108.422,108.6211,108.3921,108.4718,55684.0
2023-02-28 10:50:00,108.98,108.98,108.59,108.59,19244.0,108.4817,108.4817,108.0935,108.0935,19244.0
2023-02-28 10:55:00,108.59,108.85,108.57,108.83,10855.0,108.0935,108.3523,108.0736,108.3324,10855.0
2023-02-28 11:00:00,108.88,109.2,108.86,109.04,14059.0,108.3822,108.7007,108.3623,108.5415,14059.0
2023-02-28 11:05:00,109.06,109.21,109.04,109.18,14266.0,108.5614,108.7107,108.5415,108.6808,14266.0
2023-02-28 11:10:00,109.21,109.32,109.11,109.15,14911.0,108.7107,108.8202,108.6111,108.651,14911.0
2023-02-28 11:15:00,109.18,109.32,109.14,109.24,9708.0,108.6808,108.8202,108.641,108.7405,9708.0
2023-02-28 11:20:00,109.2,109.31,109.04,109.14,6315.0,108.7007,108.8102,108.5415,108.641,6315.0
2023-02-28 11:25:00,109.13,109.32,109.03,109.32,8734.0,108.6311,108.8202,108.5315,108.8202,8734.0
2023-02-28 11:30:00,109.35,109.51,109.25,109.26,49076.0,108.85,109.0093,108.7505,108.7605,49076.0
2023-02-28 11:35:00,109.22,109.26,109.02,109.2,4606.0,108.7206,108.7605,108.5216,108.7007,4606.0
2023-02-28 11:40:00,109.17,109.31,109.14,109.19,7749.0,108.6709,108.8102,108.641,108.6908,7749.0
2023-02-28 11:45:00,109.16,109.16,109.04,109.08,6192.0,108.6609,108.6609,108.5415,108.5813,6192.0
2023-02-28 11:50:00,109.09,109.13,108.95,108.99,14983.0,108.5912,108.6311,108.4519,108.4917,14983.0
2023-02-28 11:55:00,109.02,109.09,108.96,108.97,6337.0,108.5216,108.5912,108.4618,108.4718,6337.0
2023-02-28 12:00:00,108.95,109.06,108.95,109.05,10448.0,108.4519,108.5614,108.4519,108.5514,10448.0
2023-02-28 12:05:00,109.04,109.1,108.91,108.92,13001.0,108.5415,108.6012,108.4121,108.422,13001.0
2023-02-28 12:10:00,108.95,109.28,108.94,109.27,8750.0,108.4519,108.7804,108.4419,108.7704,8750.0
2023-02-28 12:15:00,109.27,109.27,109.06,109.07,16512.0,108.7704,108.7704,108.5614,108.5713,16512.0
2023-02-28 12:20:00,109.06,109.12,108.86,108.95,23699.0,108.5614,108.6211,108.3623,108.4519,23699.0
2023-02-28 12:25:00,108.99,109.13,108.98,109.13,7120.0,108.4917,108.6311,108.4817,108.6311,7120.0
2023-02-28 12:30:00,109.13,109.17,108.8,108.8,11404.0,108.6311,108.6709,108.3026,108.3026,11404.0
2023-02-28 12:35:00,108.81,108.96,108.77,108.88,13301.0,108.3125,108.4618,108.2727,108.3822,13301.0
2023-02-28 12:40:00,108.88,108.89,108.81,108.85,11174.0,108.3822,108.3921,108.3125,108.3523,11174.0
2023-02-28 12:45:00,108.84,109.05,108.84,108.87,6952.0,108.3424,108.5514,108.3424,108.3722,6952.0
2023-02-28 12:50:00,108.84,109.0,108.84,109.0,4602.0,108.3424,108.5016,108.3424,108.5016,4602.0
2023-02-28 12:55:00,109.02,109.09,109.0,109.02,9066.0,108.5216,108.5912,108.5016,108.5216,9066.0
2023-02-28 13:00:00,109.0,109.15,108.99,109.11,8394.0,108.5016,108.651,108.4917,108.6111,8394.0
2023-02-28 13:05:00,109.15,109.16,108.99,109.01,9440.0,108.651,108.6609,108.4917,108.5116,9440.0
2023-02-28 13:10:00,109.0,109.15,109.0,109.05,4209.0,108.5016,108.651,108.5016,108.5514,4209.0
2023-02-28 13:15:00,109.04,109.07,108.97,109.02,11972.0,108.5415,108.5713,108.4718,108.5216,11972.0
2023-02-28 13:20:00,109.03,109.11,108.96,109.02,13146.0,108.5315,108.6111,108.4618,108.5216,13146.0
2023-02-28 13:25:00,109.02,109.1,108.9,108.96,10963.0,108.5216,108.6012,108.4021,108.4618,10963.0
2023-02-28 13:30:00,108.98,109.02,108.67,108.9,11908.0,108.4817,108.5216,108.1732,108.4021,11908.0
2023-02-28 13:35:00,108.91,109.09,108.88,109.02,8764.0,108.4121,108.5912,108.3822,108.5216,8764.0
2023-02-28 13:40:00,109.05,109.08,108.8,109.01,23723.0,108.5514,108.5813,108.3026,108.5116,23723.0
2023-02-28 13:45:00,109.0,109.2,109.0,109.2,7405.0,108.5016,108.7007,108.5016,108.7007,7405.0
2023-02-28 13:50:00,109.13,109.13,109.0,109.0,6700.0,108.6311,108.6311,108.5016,108.5016,6700.0
2023-02-28 13:55:00,109.0,109.18,108.99,109.18,6949.0,108.5016,108.6808,108.4917,108.6808,6949.0
2023-02-28 14:00:00,109.22,109.35,109.18,109.24,11179.0,108.7206,108.85,108.6808,108.7405,11179.0
2023-02-28 14:05:00,109.26,109.29,109.07,109.29,9539.0,108.7605,108.7903,108.5713,108.7903,9539.0
2023-02-28 14:10:00,109.31,109.41,109.24,109.4,11257.0,108.8102,108.9098,108.7405,108.8998,11257.0
2023-02-28 14:15:00,109.41,109.42,109.24,109.29,12582.0,108.9098,108.9197,108.7405,108.7903,12582.0
2023-02-28 14:20:00,109.3,109.32,109.2,109.28,11804.0,108.8003,108.8202,108.7007,108.7804,11804.0
2023-02-28 14:25:00,109.29,109.32,108.95,109.09,49409.0,108.7903,108.8202,108.4519,108.5912,49409.0
2023-02-28 14:30:00,109.03,109.21,108.94,109.16,13215.0,108.5315,108.7107,108.4419,108.6609,13215.0
2023-02-28 14:35:00,109.16,109.36,109.11,109.28,12104.0,108.6609,108.86,108.6111,108.7804,12104.0
2023-02-28 14:40:00,109.26,109.35,109.22,109.35,7216.0,108.7605,108.85,108.7206,108.85,7216.0
2023-02-28 14:45:00,109.37,109.47,109.33,109.45,10020.0,108.87,108.9695,108.8301,108.9496,10020.0
2023-02-28 14:50:00,109.47,109.49,109.2,109.22,16494.0,108.9695,108.9894,108.7007,108.7206,16494.0
2023-02-28 14:55:00,109.18,109.21,108.81,108.82,14883.0,108.6808,108.7107,108.3125,108.3225,14883.0
2023-02-28 15:00:00,108.84,109.1,108.79,109.07,24319.0,108.3424,108.6012,108.2926,108.5713,24319.0
2023-02-28 15:05:00,109.07,109.19,108.99,109.12,91106.0,108.5713,108.6908,108.4917,108.6211,91106.0
2023-02-28 15:10:00,109.1,109.18,108.99,109.02,20737.0,108.6012,108.6808,108.4917,108.5216,20737.0
2023-02-28 15:15:00,109.02,109.16,108.94,109.16,18856.0,108.5216,108.6609,108.4419,108.6609,18856.0
2023-02-28 15:20:00,109.13,109.26,109.08,109.24,21914.0,108.6311,108.7605,108.5813,108.7405,21914.0
2023-02-28 15:25:00,109.25,109.38,108.97,109.17,81859.0,108.7505,108.8799,108.4718,108.6709,81859.0
2023-02-28 15:30:00,109.15,109.19,108.91,108.99,32115.0,108.651,108.6908,108.4121,108.4917,32115.0
2023-02-28 15:35:00,108.99,109.11,108.78,109.07,36037.0,108.4917,108.6111,108.2827,108.5713,36037.0
2023-02-28 15:40:00,109.07,109.3,109.07,109.2,39150.0,108.5713,108.8003,108.5713,108.7007,39150.0
2023-02-28 15:45:00,109.19,109.3,109.05,109.16,50303.0,108.6908,108.8003,108.5514,108.6609,50303.0
2023-02-28 15:50:00,109.1,109.4,108.93,109.27,105917.0,108.6012,108.8998,108.432,108.7704,105917.0
2023-02-28 15:55:00,109.27,109.27,108.9,108.97,187039.0,108.7704,108.7704,108.4021,108.4718,187039.0
2023-03-01 09:30:00,109.83,110.31,108.94,109.3,82930.0,109.3279,109.8057,108.4419,108.8003,82930.0
2023-03-01 09:35:00,109.06,109.11,108.49,108.84,13790.0,108.5614,108.6111,107.994,108.3424,13790.0
2023-03-01 09:40:00,108.87,108.87,108.07,108.27,21249.0,108.3722,108.3722,107.5759,107.775,21249.0
2023-03-01 09:45:00,108.26,108.47,107.93,108.35,48602.0,107.765,107.9741,107.4365,107.8546,48602.0
2023-03-01 09:50:00,108.34,108.7,108.25,108.41,13571.0,107.8447,108.203,107.7551,107.9143,13571.0
2023-03-01 09:55:00,108.48,108.6,108.11,108.11,14485.0,107.984,108.1035,107.6157,107.6157,14485.0
2023-03-01 10:00:00,108.15,108.29,107.75,108.27,26752.0,107.6555,107.7949,107.2574,107.775,26752.0
2023-03-01 10:05:00,108.27,108.28,107.43,107.48,28315.0,107.775,107.7849,106.9388,106.9886,28315.0
2023-03-01 10:10:00,107.42,107.8,107.19,107.8,15416.0,106.9289,107.3071,106.6999,107.3071,15416.0
2023-03-01 10:15:00,107.73,107.81,107.36,107.79,19188.0,107.2375,107.3171,106.8691,107.2972,19188.0
2023-03-01 10:20:00,107.79,108.0,107.74,107.87,52926.0,107.2972,107.5062,107.2474,107.3768,52926.0
2023-03-01 10:25:00,107.87,107.91,107.3,107.33,36792.0,107.3768,107.4166,106.8094,106.8393,36792.0
2023-03-01 10:30:00,107.3,107.36,106.92,107.09,15457.0,106.8094,106.8691,106.4312,106.6004,15457.0
2023-03-01 10:35:00,107.09,107.63,106.91,107.61,13691.0,106.6004,107.1379,106.4212,107.118,13691.0
2023-03-01 10:40:00,107.59,107.75,107.36,107.48,9794.0,107.0981,107.2574,106.8691,106.9886,9794.0
2023-03-01 10:45:00,107.49,107.58,107.28,107.42,15043.0,106.9985,107.0881,106.7895,106.9289,15043.0
2023-03-01 10:50:00,107.37,107.51,107.26,107.42,18121.0,106.8791,107.0185,106.7696,106.9289,18121.0
2023-03-01 10:55:00,107.45,107.51,107.25,107.34,47823.0,106.9587,107.0185,106.7596,106.8492,47823.0
2023-03-01 11:00:00,107.32,107.32,107.1,107.1,17042.0,106.8293,106.8293,106.6103,106.6103,17042.0
2023-03-01 11:05:00,107.1,107.11,106.39,106.48,16746.0,106.6103,106.6203,105.9036,105.9932,16746.0
2023-03-01 11:10:00,106.48,106.51,106.34,106.44,7963.0,105.9932,106.023,105.8538,105.9533,7963.0
2023-03-01 11:15:00,106.43,106.47,106.17,106.36,23852.0,105.9434,105.9832,105.6846,105.8737,23852.0
2023-03-01 11:20:00,106.38,106.46,106.18,106.46,12788.0,105.8936,105.9733,105.6945,105.9733,12788.0
2023-03-01 11:25:00,106.42,106.59,106.41,106.55,10381.0,105.9334,106.1027,105.9235,106.0628,10381.0
2023-03-01 11:30:00,106.58,107.0,106.57,106.99,16929.0,106.0927,106.5108,106.0828,106.5008,16929.0
2023-03-01 11:35:00,107.01,107.01,106.69,106.77,15471.0,106.5207,106.5207,106.2022,106.2818,15471.0
2023-03-01 11:40:00,106.77,107.0,106.55,106.61,9694.0,106.2818,106.5108,106.0628,106.1226,9694.0
2023-03-01 11:45:00,106.62,106.99,106.62,106.89,12756.0,106.1325,106.5008,106.1325,106.4013,12756.0
2023-03-01 11:50:00,106.91,107.16,106.85,106.85,10537.0,106.4212,106.6701,106.3615,106.3615,10537.0
2023-03-01 11:55:00,106.8,106.95,106.73,106.95,7411.0,106.3117,106.461,106.242,106.461,7411.0
2023-03-01 12:00:00,106.98,107.01,106.9,106.97,6930.0,106.4909,106.5207,106.4112,106.4809,6930.0
2023-03-01 12:05:00,107.0,107.36,106.96,107.36,11584.0,106.5108,106.8691,106.471,106.8691,11584.0
2023-03-01 12:10:00,107.36,107.49,107.34,107.39,8991.0,106.8691,106.9985,106.8492,106.899,8991.0
2023-03-01 12:15:00,107.44,107.51,107.4,107.43,8394.0,106.9488,107.0185,106.909,106.9388,8394.0
2023-03-01 12:20:00,107.49,107.51,107.14,107.21,8164.0,106.9985,107.0185,106.6501,106.7198,8164.0
2023-03-01 12:25:00,107.23,107.35,107.22,107.27,8304.0,106.7397,106.8592,106.7298,106.7796,8304.0
2023-03-01 12:30:00,107.28,107.45,107.25,107.37,7834.0,106.7895,106.9587,106.7596,106.8791,7834.0
2023-03-01 12:35:00,107.35,107.44,107.17,107.17,6109.0,106.8592,106.9488,106.68,106.68,6109.0
2023-03-01 12:40:00,107.17,107.42,107.16,107.34,11413.0,106.68,106.9289,106.6701,106.8492,11413.0
2023-03-01 12:45:00,107.32,107.36,107.13,107.22,12650.0,106.8293,106.8691,106.6402,106.7298,12650.0
2023-03-01 12:50:00,107.2,107.25,106.93,106.93,12940.0,106.7099,106.7596,106.4411,106.4411,12940.0
2023-03-01 12:55:00,106.92,107.16,106.89,107.14,11702.0,106.4312,106.6701,106.4013,106.6501,11702.0
2023-03-01 13:00:00,107.16,107.22,107.04,107.14,7857.0,106.6701,106.7298,106.5506,106.6501,7857.0
2023-03-01 13:05:00,107.15,107.19,106.96,107.06,8114.0,106.6601,106.6999,106.471,106.5705,8114.0
2023-03-01 13:10:00,107.05,107.23,107.05,107.23,8969.0,106.5606,106.7397,106.5606,106.7397,8969.0
2023-03-01 13:15:00,107.25,107.36,107.17,107.26,9685.0,106.7596,106.8691,106.68,106.7696,9685.0
2023-03-01 13:20:00,107.24,107.37,107.2,107.35,10890.0,106.7497,106.8791,106.7099,106.8592,10890.0
2023-03-01 13:25:00,107.36,107.36,107.04,107.07,10061.0,106.8691,106.8691,106.5506,106.5805,10061.0
2023-03-01 13:30:00,107.04,107.13,106.82,106.82,11740.0,106.5506,106.6402,106.3316,106.3316,11740.0
2023-03-01 13:35:00,106.8,107.01,106.8,106.9,11945.0,106.3117,106.5207,106.3117,106.4112,11945.0
2023-03-01 13:40:00,106.91,107.03,106.83,106.83,12072.0,106.4212,106.5407,106.3416,106.3416,12072.0
2023-03-01 13:45:00,106.82,106.89,106.64,106.89,11622.0,106.3316,106.4013,106.1524,106.4013,11622.0
2023-03-01 13:50:00,106.87,106.88,106.7,106.78,9302.0,106.3814,106.3913,106.2122,106.2918,9302.0
2023-03-01 13:55:00,106.78,106.92,106.7,106.84,13263.0,106.2918,106.4312,106.2122,106.3515,13263.0
2023-03-01 14:00:00,106.83,106.83,106.56,106.7,9698.0,106.3416,106.3416,106.0728,106.2122,9698.0
2023-03-01 14:05:00,106.7,106.7,106.31,106.4,10586.0,106.2122,106.2122,105.8239,105.9135,10586.0
2023-03-01 14:10:00,106.42,106.59,106.39,106.49,8537.0,105.9334,106.1027,105.9036,106.0031,8537.0
2023-03-01 14:15:00,106.48,106.58,106.34,106.57,9642.0,105.9932,106.0927,105.8538,106.0828,9642.0
2023-03-01 14:20:00,106.57,106.59,106.41,106.52,12338.0,106.0828,106.1027,105.9235,106.033,12338.0
2023-03-01 14:25:00,106.53,106.53,106.31,106.31,5749.0,106.0429,106.0429,105.8239,105.8239,5749.0
2023-03-01 14:30:00,106.32,106.4,106.26,106.39,9043.0,105.8339,105.9135,105.7742,105.9036,9043.0
2023-03-01 14:35:00,106.37,106.58,106.37,106.58,9831.0,105.8837,106.0927,105.8837,106.0927,9831.0
2023-03-01 14:40:00,106.57,106.61,106.45,106.59,10694.0,106.0828,106.1226,105.9633,106.1027,10694.0
2023-03-01 14:45:00,106.59,106.59,106.29,106.29,8268.0,106.1027,106.1027,105.804,105.804,8268.0
2023-03-01 14:50:00,106.28,106.36,106.17,106.33,13687.0,105.7941,105.8737,105.6846,105.8439,13687.0
2023-03-01 14:55:00,106.31,106.38,106.19,106.2,17066.0,105.8239,105.8936,105.7045,105.7144,17066.0
2023-03-01 15:00:00,106.25,106.26,106.1,106.23,24933.0,105.7642,105.7742,105.6149,105.7443,24933.0
2023-03-01 15:05:00,106.22,106.36,106.2,106.22,10285.0,105.7344,105.8737,105.7144,105.7344,10285.0
2023-03-01 15:10:00,106.24,106.33,106.18,106.24,13934.0,105.7543,105.8439,105.6945,105.7543,13934.0
2023-03-01 15:15:00,106.25,106.26,106.0,106.15,22875.0,105.7642,105.7742,105.5154,105.6647,22875.0
2023-03-01 15:20:00,106.17,106.21,105.86,105.92,27772.0,105.6846,105.7244,105.376,105.4357,27772.0
2023-03-01 15:25:00,105.92,106.01,105.91,105.93,21632.0,105.4357,105.5253,105.4258,105.4457,21632.0
2023-03-01 15:30:00,105.96,106.06,105.78,106.02,19317.0,105.4755,105.5751,105.2964,105.5353,19317.0
2023-03-01 15:35:00,106.03,106.21,105.92,106.06,25601.0,105.5452,105.7244,105.4357,105.5751,25601.0
2023-03-01 15:40:00,106.08,106.2,106.01,106.12,24985.0,105.595,105.7144,105.5253,105.6348,24985.0
2023-03-01 15:45:00,106.14,106.17,105.99,106.16,24981.0,105.6547,105.6846,105.5054,105.6746,24981.0
2023-03-01 15:50:00,106.16,106.25,106.06,106.21,49466.0,105.6746,105.7642,105.5751,105.7244,49466.0
2023-03-01 15:55:00,106.19,106.44,106.02,106.09,218403.0,105.7045,105.9533,105.5353,105.6049,218403.0
2023-03-02 09:30:00,104.66,105.72,104.66,105.1,57066.0,104.1815,105.2366,104.1815,104.6195,57066.0
2023-03-02 09:35:00,105.09,105.23,104.55,104.86,14581.0,104.6095,104.7489,104.072,104.3806,14581.0
2023-03-02 09:40:00,104.95,105.26,104.79,104.94,9941.0,104.4702,104.7787,104.3109,104.4602,9941.0
2023-03-02 09:45:00,105.07,105.13,104.42,104.47,13595.0,104.5896,104.6493,103.9426,103.9924,13595.0
2023-03-02 09:50:00,104.46,105.31,104.42,105.23,31076.0,103.9824,104.8285,103.9426,104.7489,31076.0
2023-03-02 09:55:00,105.22,105.23,104.77,104.97,32785.0,104.7389,104.7489,104.291,104.4901,32785.0
2023-03-02 10:00:00,104.93,105.1,104.62,104.76,40224.0,104.4503,104.6195,104.1417,104.281,40224.0
2023-03-02 10:05:00,104.75,104.81,104.51,104.56,22387.0,104.2711,104.3308,104.0322,104.0819,22387.0
2023-03-02 10:10:00,104.53,104.61,104.34,104.43,18713.0,104.0521,104.1317,103.863,103.9525,18713.0
2023-03-02 10:15:00,104.47,104.85,104.41,104.74,21075.0,103.9924,104.3706,103.9326,104.2611,21075.0
2023-03-02 10:20:00,104.73,104.78,104.36,104.53,15346.0,104.2512,104.3009,103.8829,104.0521,15346.0
2023-03-02 10:25:00,104.47,105.0,104.38,104.92,8130.0,103.9924,104.5199,103.9028,104.4403,8130.0
2023-03-02 10:30:00,105.02,105.22,104.86,104.94,49543.0,104.5398,104.7389,104.3806,104.4602,49543.0
2023-03-02 10:35:00,104.94,105.15,104.69,104.88,42313.0,104.4602,104.6692,104.2114,104.4005,42313.0
2023-03-02 10:40:00,104.87,105.17,104.87,105.03,8051.0,104.3905,104.6892,104.3905,104.5498,8051.0
2023-03-02 10:45:00,104.98,105.23,104.91,105.23,17573.0,104.5,104.7489,104.4303,104.7489,17573.0
2023-03-02 10:50:00,105.3,105.42,105.07,105.12,39580.0,104.8186,104.938,104.5896,104.6394,39580.0
2023-03-02 10:55:00,105.12,105.18,104.97,105.13,16851.0,104.6394,104.6991,104.4901,104.6493,16851.0
2023-03-02 11:00:00,105.13,105.36,105.09,105.13,9390.0,104.6493,104.8783,104.6095,104.6493,9390.0
2023-03-02 11:05:00,105.13,105.24,105.0,105.24,10237.0,104.6493,104.7588,104.5199,104.7588,10237.0
2023-03-02 11:10:00,105.23,105.45,105.17,105.45,11694.0,104.7489,104.9679,104.6892,104.9679,11694.0
2023-03-02 11:15:00,105.45,105.63,105.45,105.63,14762.0,104.9679,105.1471,104.9679,105.1471,14762.0
2023-03-02 11:20:00,105.59,105.61,105.4,105.44,5000.0,105.1072,105.1271,104.9181,104.9579,5000.0
2023-03-02 11:25:00,105.47,105.59,105.41,105.44,7476.0,104.9878,105.1072,104.9281,104.9579,7476.0
2023-03-02 11:30:00,105.48,105.6,105.41,105.53,7742.0,104.9977,105.1172,104.9281,105.0475,7742.0
2023-03-02 11:35:00,105.51,105.66,105.45,105.62,7511.0,105.0276,105.1769,104.9679,105.1371,7511.0
2023-03-02 11:40:00,105.61,105.8,105.61,105.79,7259.0,105.1271,105.3163,105.1271,105.3063,7259.0
2023-03-02 11:45:00,105.79,105.92,105.76,105.85,8205.0,105.3063,105.4357,105.2765,105.366,8205.0
2023-03-02 11:50:00,105.86,105.9,105.77,105.9,8365.0,105.376,105.4158,105.2864,105.4158,8365.0
2023-03-02 11:55:00,105.89,106.01,105.86,105.95,5872.0,105.4059,105.5253,105.376,105.4656,5872.0
2023-03-02 12:00:00,106.04,106.17,106.02,106.07,7400.0,105.5552,105.6846,105.5353,105.585,7400.0
2023-03-02 12:05:00,106.05,106.1,105.93,105.98,16529.0,105.5651,105.6149,105.4457,105.4955,16529.0
2023-03-02 12:10:00,106.02,106.16,105.99,106.14,5932.0,105.5353,105.6746,105.5054,105.6547,5932.0
2023-03-02 12:15:00,106.17,106.17,105.9,105.99,20174.0,105.6846,105.6846,105.4158,105.5054,20174.0
2023-03-02 12:20:00,106.0,106.21,105.92,106.19,5429.0,105.5154,105.7244,105.4357,105.7045,5429.0
2023-03-02 12:25:00,106.23,106.4,106.22,106.32,8047.0,105.7443,105.9135,105.7344,105.8339,8047.0
2023-03-02 12:30:00,106.32,106.48,106.32,106.47,5148.0,105.8339,105.9932,105.8339,105.9832,5148.0
2023-03-02 12:35:00,106.46,106.48,106.36,106.46,6357.0,105.9733,105.9932,105.8737,105.9733,6357.0
2023-03-02 12:40:00,106.43,106.43,106.16,106.19,5717.0,105.9434,105.9434,105.6746,105.7045,5717.0
2023-03-02 12:45:00,106.2,106.36,106.16,106.29,6486.0,105.7144,105.8737,105.6746,105.804,6486.0
2023-03-02 12:50:00,106.3,106.37,106.26,106.36,7720.0,105.814,105.8837,105.7742,105.8737,7720.0
2023-03-02 12:55:00,106.33,106.55,106.33,106.5,10090.0,105.8439,106.0628,105.8439,106.0131,10090.0
2023-03-02 13:00:00,106.49,106.56,106.37,106.55,13838.0,106.0031,106.0728,105.8837,106.0628,13838.0
2023-03-02 13:05:00,106.55,106.61,106.29,106.39,20456.0,106.0628,106.1226,105.804,105.9036,20456.0
2023-03-02 13:10:00,106.47,106.47,106.25,106.32,6826.0,105.9832,105.9832,105.7642,105.8339,6826.0
2023-03-02 13:15:00,106.31,106.31,106.11,106.18,7658.0,105.8239,105.8239,105.6249,105.6945,7658.0
2023-03-02 13:20:00,106.13,106.18,105.98,106.1,6493.0,105.6448,105.6945,105.4955,105.6149,6493.0
2023-03-02 13:25:00,106.07,106.14,106.0,106.03,8005.0,105.585,105.6547,105.5154,105.5452,8005.0
2023-03-02 13:30:00,106.01,106.17,105.99,106.16,8875.0,105.5253,105.6846,105.5054,105.6746,8875.0
2023-03-02 13:35:00,106.18,106.67,106.17,106.47,12421.0,105.6945,106.1823,105.6846,105.9832,12421.0
2023-03-02 13:40:00,106.5,106.6,106.35,106.38,8156.0,106.0131,106.1126,105.8638,105.8936,8156.0
2023-03-02 13:45:00,106.37,106.39,106.25,106.36,6355.0,105.8837,105.9036,105.7642,105.8737,6355.0
2023-03-02 13:50:00,106.35,106.55,106.35,106.51,10150.0,105.8638,106.0628,105.8638,106.023,10150.0
2023-03-02 13:55:00,106.54,106.61,106.49,106.6,11899.0,106.0529,106.1226,106.0031,106.1126,11899.0
2023-03-02 14:00:00,106.62,106.96,106.58,106.92,36825.0,106.1325,106.471,106.0927,106.4312,36825.0
2023-03-02 14:05:00,106.89,106.91,106.64,106.64,8794.0,106.4013,106.4212,106.1524,106.1524,8794.0
2023-03-02 14:10:00,106.64,106.72,106.33,106.35,8752.0,106.1524,106.2321,105.8439,105.8638,8752.0
2023-03-02 14:15:00,106.35,106.41,106.28,106.41,9785.0,105.8638,105.9235,105.7941,105.9235,9785.0
2023-03-02 14:20:00,106.4,106.41,106.3,106.37,8467.0,105.9135,105.9235,105.814,105.8837,8467.0
2023-03-02 14:25:00,106.38,106.68,106.38,106.65,8129.0,105.8936,106.1923,105.8936,106.1624,8129.0
2023-03-02 14:30:00,106.65,106.74,106.52,106.56,9243.0,106.1624,106.252,106.033,106.0728,9243.0
2023-03-02 14:35:00,106.54,106.54,106.35,106.4,9452.0,106.0529,106.0529,105.8638,105.9135,9452.0
2023-03-02 14:40:00,106.39,106.64,106.38,106.47,10836.0,105.9036,106.1524,105.8936,105.9832,10836.0
2023-03-02 14:45:00,106.5,106.51,106.4,106.42,8458.0,106.0131,106.023,105.9135,105.9334,8458.0
2023-03-02 14:50:00,106.44,106.56,106.44,106.51,15416.0,105.9533,106.0728,105.9533,106.023,15416.0
2023-03-02 14:55:00,106.53,106.86,106.53,106.84,37580.0,106.0429,106.3714,106.0429,106.3515,37580.0
2023-03-02 15:00:00,106.83,106.95,106.73,106.75,10052.0,106.3416,106.461,106.242,106.2619,10052.0
2023-03-02 15:05:00,106.72,106.78,106.59,106.7,12242.0,106.2321,106.2918,106.1027,106.2122,12242.0
2023-03-02 15:10:00,106.69,106.77,106.64,106.76,11631.0,106.2022,106.2818,106.1524,106.2719,11631.0
2023-03-02 15:15:00,106.79,106.83,106.54,106.54,15756.0,106.3017,106.3416,106.0529,106.0529,15756.0
2023-03-02 15:20:00,106.54,106.76,106.49,106.69,16246.0,106.0529,106.2719,106.0031,106.2022,16246.0
2023-03-02 15:25:00,106.66,106.72,106.6,106.63,10590.0,106.1723,106.2321,106.1126,106.1425,10590.0
2023-03-02 15:30:00,106.66,106.76,106.61,106.7,20421.0,106.1723,106.2719,106.1226,106.2122,20421.0
2023-03-02 15:35:00,106.69,106.85,106.54,106.73,44106.0,106.2022,106.3615,106.0529,106.242,44106.0
2023-03-02 15:40:00,106.73,106.74,106.37,106.41,21582.0,106.242,106.252,105.8837,105.9235,21582.0
2023-03-02 15:45:00,106.41,106.46,106.24,106.26,23124.0,105.9235,105.9733,105.7543,105.7742,23124.0
2023-03-02 15:50:00,106.24,106.24,105.71,105.75,80418.0,105.7543,105.7543,105.2267,105.2665,80418.0
2023-03-02 15:55:00,105.78,105.94,105.73,105.79,157851.0,105.2964,105.4556,105.2466,105.3063,157851.0
2023-03-03 09:30:00,107.09,107.74,106.89,107.01,43549.0,106.6004,107.2474,106.4013,106.5207,43549.0
2023-03-03 09:35:00,107.02,107.11,106.47,106.55,29981.0,106.5307,106.6203,105.9832,106.0628,29981.0
2023-03-03 09:40:00,106.58,106.6,106.11,106.48,18392.0,106.0927,106.1126,105.6249,105.9932,18392.0
2023-03-03 09:45:00,106.41,106.67,106.29,106.42,16768.0,105.9235,106.1823,105.804,105.9334,16768.0
2023-03-03 09:50:00,106.42,106.59,106.19,106.44,15399.0,105.9334,106.1027,105.7045,105.9533,15399.0
2023-03-03 09:55:00,106.49,106.76,106.22,106.36,14764.0,106.0031,106.2719,105.7344,105.8737,14764.0
2023-03-03 10:00:00,106.4,106.53,105.87,106.15,41458.0,105.9135,106.0429,105.386,105.6647,41458.0
2023-03-03 10:05:00,106.12,106.16,105.78,105.88,20791.0,105.6348,105.6746,105.2964,105.3959,20791.0
2023-03-03 10:10:00,105.91,106.52,105.91,106.51,29959.0,105.4258,106.033,105.4258,106.023,29959.0
2023-03-03 10:15:00,106.51,106.53,106.21,106.28,14262.0,106.023,106.0429,105.7244,105.7941,14262.0
2023-03-03 10:20:00,106.33,106.69,106.28,106.69,7498.0,105.8439,106.2022,105.7941,106.2022,7498.0
2023-03-03 10:25:00,106.71,106.93,106.63,106.9,14942.0,106.2221,106.4411,106.1425,106.4112,14942.0
2023-03-03 10:30:00,106.88,107.02,106.66,106.73,15508.0,106.3913,106.5307,106.1723,106.242,15508.0
2023-03-03 10:35:00,106.76,106.91,106.52,106.53,14716.0,106.2719,106.4212,106.033,106.0429,14716.0
2023-03-03 10:40:00,106.55,107.12,106.51,107.12,19255.0,106.0628,106.6302,106.023,106.6302,19255.0
2023-03-03 10:45:00,107.1,107.14,106.78,106.87,12880.0,106.6103,106.6501,106.2918,106.3814,12880.0
2023-03-03 10:50:00,106.86,106.86,106.56,106.64,12769.0,106.3714,106.3714,106.0728,106.1524,12769.0
2023-03-03 10:55:00,106.69,106.79,106.55,106.75,8444.0,106.2022,106.3017,106.0628,106.2619,8444.0
2023-03-03 11:00:00,106.75,106.99,106.71,106.96,19133.0,106.2619,106.5008,106.2221,106.471,19133.0
2023-03-03 11:05:00,107.04,107.32,107.04,107.16,16179.0,106.5506,106.8293,106.5506,106.6701,16179.0
2023-03-03 11:10:00,107.15,107.25,107.06,107.22,34307.0,106.6601,106.7596,106.5705,106.7298,34307.0
2023-03-03 11:15:00,107.25,107.34,107.18,107.26,19614.0,106.7596,106.8492,106.69,106.7696,19614.0
2023-03-03 11:20:00,107.29,107.42,107.27,107.35,8235.0,106.7995,106.9289,106.7796,106.8592,8235.0
2023-03-03 11:25:00,107.38,107.4,107.25,107.38,12944.0,106.8891,106.909,106.7596,106.8891,12944.0
2023-03-03 11:30:00,107.42,107.63,107.41,107.5,13837.0,106.9289,107.1379,106.9189,107.0085,13837.0
2023-03-03 11:35:00,107.56,107.61,107.28,107.33,6984.0,107.0682,107.118,106.7895,106.8393,6984.0
2023-03-03 11:40:00,107.36,107.42,107.3,107.34,8441.0,106.8691,106.9289,106.8094,106.8492,8441.0
2023-03-03 11:45:00,107.33,107.44,107.29,107.4,9398.0,106.8393,106.9488,106.7995,106.909,9398.0
2023-03-03 11:50:00,107.39,107.62,107.39,107.41,8493.0,106.899,107.128,106.899,106.9189,8493.0
2023-03-03 11:55:00,107.4,107.57,107.37,107.54,5353.0,106.909,107.0782,106.8791,107.0483,5353.0
2023-03-03 12:00:00,107.53,107.81,107.51,107.78,24986.0,107.0384,107.3171,107.0185,107.2872,24986.0
2023-03-03 12:05:00,107.77,107.82,107.65,107.71,6370.0,107.2773,107.327,107.1578,107.2175,6370.0
2023-03-03 12:10:00,107.7,107.92,107.69,107.92,9166.0,107.2076,107.4266,107.1976,107.4266,9166.0
2023-03-03 12:15:00,107.89,107.99,107.86,107.94,6081.0,107.3967,107.4963,107.3669,107.4465,6081.0
2023-03-03 12:20:00,107.95,107.95,107.68,107.87,10843.0,107.4564,107.4564,107.1877,107.3768,10843.0
2023-03-03 12:25:00,107.87,107.91,107.75,107.88,11298.0,107.3768,107.4166,107.2574,107.3868,11298.0
2023-03-03 12:30:00,107.88,107.9,107.82,107.82,8229.0,107.3868,107.4067,107.327,107.327,8229.0
2023-03-03 12:35:00,107.82,107.83,107.7,107.73,5054.0,107.327,107.337,107.2076,107.2375,5054.0
2023-03-03 12:40:00,107.73,107.74,107.55,107.68,12243.0,107.2375,107.2474,107.0583,107.1877,12243.0
2023-03-03 12:45:00,107.69,107.97,107.68,107.97,8230.0,107.1976,107.4764,107.1877,107.4764,8230.0
2023-03-03 12:50:00,107.94,108.03,107.84,108.03,9104.0,107.4465,107.5361,107.3469,107.5361,9104.0
2023-03-03 12:55:00,108.03,108.05,107.85,107.95,6618.0,107.5361,107.556,107.3569,107.4564,6618.0
2023-03-03 13:00:00,107.95,108.06,107.84,108.06,10118.0,107.4564,107.5659,107.3469,107.5659,10118.0
2023-03-03 13:05:00,108.03,108.17,108.03,108.07,6126.0,107.5361,107.6754,107.5361,107.5759,6126.0
2023-03-03 13:10:00,108.0,108.08,107.97,108.04,5322.0,107.5062,107.5859,107.4764,107.546,5322.0
2023-03-03 13:15:00,108.0,108.04,107.89,107.95,6046.0,107.5062,107.546,107.3967,107.4564,6046.0
2023-03-03 13:20:00,107.95,108.01,107.69,107.73,18223.0,107.4564,107.5162,107.1976,107.2375,18223.0
2023-03-03 13:25:00,107.75,107.95,107.73,107.87,7747.0,107.2574,107.4564,107.2375,107.3768,7747.0
2023-03-03 13:30:00,107.87,108.02,107.86,107.91,7132.0,107.3768,107.5261,107.3669,107.4166,7132.0
2023-03-03 13:35:00,107.96,108.05,107.92,107.98,8865.0,107.4664,107.556,107.4266,107.4863,8865.0
2023-03-03 13:40:00,107.96,108.05,107.92,108.05,4206.0,107.4664,107.556,107.4266,107.556,4206.0
2023-03-03 13:45:00,108.06,108.13,108.04,108.11,5829.0,107.5659,107.6356,107.546,107.6157,5829.0
2023-03-03 13:50:00,108.11,108.11,107.94,107.99,6051.0,107.6157,107.6157,107.4465,107.4963,6051.0
2023-03-03 13:55:00,107.96,108.07,107.96,108.06,8702.0,107.4664,107.5759,107.4664,107.5659,8702.0
2023-03-03 14:00:00,108.04,108.04,107.95,108.03,6342.0,107.546,107.546,107.4564,107.5361,6342.0
2023-03-03 14:05:00,108.02,108.16,107.98,108.16,9791.0,107.5261,107.6655,107.4863,107.6655,9791.0
2023-03-03 14:10:00,108.16,108.3,108.14,108.26,13053.0,107.6655,107.8048,107.6456,107.765,13053.0
2023-03-03 14:15:00,108.22,108.22,108.01,108.06,13816.0,107.7252,107.7252,107.5162,107.5659,13816.0
2023-03-03 14:20:00,108.05,108.17,108.05,108.14,11537.0,107.556,107.6754,107.556,107.6456,11537.0
2023-03-03 14:25:00,108.15,108.26,108.12,108.26,8292.0,107.6555,107.765,107.6257,107.765,8292.0
2023-03-03 14:30:00,108.26,108.29,108.14,108.16,8266.0,107.765,107.7949,107.6456,107.6655,8266.0
2023-03-03 14:35:00,108.15,108.19,108.03,108.06,9424.0,107.6555,107.6953,107.5361,107.5659,9424.0
2023-03-03 14:40:00,108.05,108.08,107.92,107.92,14052.0,107.556,107.5859,107.4266,107.4266,14052.0
2023-03-03 14:45:00,107.87,108.01,107.86,107.98,9227.0,107.3768,107.5162,107.3669,107.4863,9227.0
2023-03-03 14:50:00,107.98,108.06,107.95,108.05,5495.0,107.4863,107.5659,107.4564,107.556,5495.0
2023-03-03 14:55:00,108.04,108.05,107.92,107.97,13822.0,107.546,107.556,107.4266,107.4764,13822.0
2023-03-03 15:00:00,108.0,108.05,107.98,107.98,8870.0,107.5062,107.556,107.4863,107.4863,8870.0
2023-03-03 15:05:00,108.0,108.15,108.0,108.13,10919.0,107.5062,107.6555,107.5062,107.6356,10919.0
2023-03-03 15:10:00,108.12,108.13,107.9,108.04,14933.0,107.6257,107.6356,107.4067,107.546,14933.0
2023-03-03 15:15:00,108.06,108.08,107.91,107.97,12879.0,107.5659,107.5859,107.4166,107.4764,12879.0
2023-03-03 15:20:00,107.95,108.01,107.92,107.95,12932.0,107.4564,107.5162,107.4266,107.4564,12932.0
2023-03-03 15:25:00,107.97,107.97,107.8,107.85,16590.0,107.4764,107.4764,107.3071,107.3569,16590.0
2023-03-03 15:30:00,107.83,107.97,107.82,107.94,15467.0,107.337,107.4764,107.327,107.4465,15467.0
2023-03-03 15:35:00,107.94,107.98,107.86,107.92,16294.0,107.4465,107.4863,107.3669,107.4266,16294.0
2023-03-03 15:40:00,107.91,108.03,107.9,107.99,21773.0,107.4166,107.5361,107.4067,107.4963,21773.0
2023-03-03 15:45:00,107.98,108.13,107.88,107.97,63726.0,107.4863,107.6356,107.3868,107.4764,63726.0
2023-03-03 15:50:00,107.87,107.95,107.57,107.65,56926.0,107.3768,107.4564,107.0782,107.1578,56926.0
2023-03-03 15:55:00,107.6,107.64,107.53,107.62,108024.0,107.108,107.1479,107.0384,107.128,108024.0
2023-03-06 09:30:00,107.57,108.49,107.57,108.23,32988.0,107.0782,107.994,107.0782,107.7352,32988.0
2023-03-06 09:35:00,108.23,108.33,107.63,107.98,11063.0,107.7352,107.8347,107.1379,107.4863,11063.0
2023-03-06 09:40:00,107.9,108.28,107.86,108.14,12889.0,107.4067,107.7849,107.3669,107.6456,12889.0
2023-03-06 09:45:00,108.16,108.28,107.56,107.63,15418.0,107.6655,107.7849,107.0682,107.1379,15418.0
2023-03-06 09:50:00,107.7,108.25,107.64,108.25,13991.0,107.2076,107.7551,107.1479,107.7551,13991.0
2023-03-06 09:55:00,108.27,108.33,108.05,108.33,12326.0,107.775,107.8347,107.556,107.8347,12326.0
2023-03-06 10:00:00,108.41,108.66,108.32,108.33,13009.0,107.9143,108.1632,107.8248,107.8347,13009.0
2023-03-06 10:05:00,108.25,108.77,108.25,108.56,13523.0,107.7551,108.2727,107.7551,108.0637,13523.0
2023-03-06 10:10:00,108.64,108.85,108.63,108.83,7166.0,108.1433,108.3523,108.1333,108.3324,7166.0
2023-03-06 10:15:00,108.9,109.16,108.81,109.01,19021.0,108.4021,108.6609,108.3125,108.5116,19021.0
2023-03-06 10:20:00,109.06,109.09,108.85,109.04,14447.0,108.5614,108.5912,108.3523,108.5415,14447.0
2023-03-06 10:25:00,109.08,109.45,109.04,109.27,13526.0,108.5813,108.9496,108.5415,108.7704,13526.0
2023-03-06 10:30:00,109.3,109.55,109.3,109.53,15386.0,108.8003,109.0491,108.8003,109.0292,15386.0
2023-03-06 10:35:00,109.53,109.59,109.3,109.47,15890.0,109.0292,109.0889,108.8003,108.9695,15890.0
2023-03-06 10:40:00,109.49,109.87,109.48,109.87,10943.0,108.9894,109.3677,108.9795,109.3677,10943.0
2023-03-06 10:45:00,109.83,110.0,109.55,109.68,25283.0,109.3279,109.4971,109.0491,109.1785,25283.0
2023-03-06 10:50:00,109.67,109.91,109.63,109.91,11847.0,109.1686,109.4075,109.1288,109.4075,11847.0
2023-03-06 10:55:00,109.88,109.88,109.44,109.6,14037.0,109.3776,109.3776,108.9396,109.0989,14037.0
2023-03-06 11:00:00,109.6,109.61,109.28,109.33,13356.0,109.0989,109.1089,108.7804,108.8301,13356.0
2023-03-06 11:05:00,109.37,109.71,109.37,109.64,12008.0,108.87,109.2084,108.87,109.1387,12008.0
2023-03-06 11:10:00,109.67,109.75,109.55,109.59,9654.0,109.1686,109.2482,109.0491,109.0889,9654.0
2023-03-06 11:15:00,109.59,109.6,109.45,109.51,10232.0,109.0889,109.0989,108.9496,109.0093,10232.0
2023-03-06 11:20:00,109.57,109.59,109.37,109.43,7733.0,109.069,109.0889,108.87,108.9297,7733.0
2023-03-06 11:25:00,109.45,109.54,109.36,109.39,11047.0,108.9496,109.0392,108.86,108.8899,11047.0
2023-03-06 11:30:00,109.41,109.51,109.3,109.51,4971.0,108.9098,109.0093,108.8003,109.0093,4971.0
2023-03-06 11:35:00,109.55,109.63,109.46,109.62,7789.0,109.0491,109.1288,108.9595,109.1188,7789.0
2023-03-06 11:40:00,109.63,109.65,109.55,109.65,5194.0,109.1288,109.1487,109.0491,109.1487,5194.0
2023-03-06 11:45:00,109.62,109.71,109.46,109.51,6418.0,109.1188,109.2084,108.9595,109.0093,6418.0
2023-03-06 11:50:00,109.5,109.54,109.38,109.45,7534.0,108.9994,109.0392,108.8799,108.9496,7534.0
2023-03-06 11:55:00,109.45,109.51,109.36,109.48,7626.0,108.9496,109.0093,108.86,108.9795,7626.0
2023-03-06 12:00:00,109.5,109.72,109.46,109.62,5633.0,108.9994,109.2184,108.9595,109.1188,5633.0
2023-03-06 12:05:00,109.62,109.65,109.39,109.45,9362.0,109.1188,109.1487,108.8899,108.9496,9362.0
2023-03-06 12:10:00,109.48,109.71,109.45,109.71,10501.0,108.9795,109.2084,108.9496,109.2084,10501.0
2023-03-06 12:15:00,109.72,109.94,109.65,109.86,11508.0,109.2184,109.4373,109.1487,109.3577,11508.0
2023-03-06 12:20:00,109.84,109.91,109.79,109.87,10616.0,109.3378,109.4075,109.288,109.3677,10616.0
2023-03-06 12:25:00,109.84,110.07,109.82,110.07,20256.0,109.3378,109.5668,109.3179,109.5668,20256.0
2023-03-06 12:30:00,110.09,110.09,109.76,109.76,17429.0,109.5867,109.5867,109.2582,109.2582,17429.0
2023-03-06 12:35:00,109.78,109.78,109.5,109.54,16685.0,109.2781,109.2781,108.9994,109.0392,16685.0
2023-03-06 12:40:00,109.57,109.57,109.32,109.48,18247.0,109.069,109.069,108.8202,108.9795,18247.0
2023-03-06 12:45:00,109.49,109.51,109.07,109.07,7304.0,108.9894,109.0093,108.5713,108.5713,7304.0
2023-03-06 12:50:00,109.08,109.36,109.0,109.36,17473.0,108.5813,108.86,108.5016,108.86,17473.0
2023-03-06 12:55:00,109.33,109.38,109.23,109.34,11832.0,108.8301,108.8799,108.7306,108.8401,11832.0
2023-03-06 13:00:00,109.35,109.42,109.24,109.24,15831.0,108.85,108.9197,108.7405,108.7405,15831.0
2023-03-06 13:05:00,109.24,109.35,109.11,109.13,10020.0,108.7405,108.85,108.6111,108.6311,10020.0
2023-03-06 13:10:00,109.11,109.13,109.05,109.11,8616.0,108.6111,108.6311,108.5514,108.6111,8616.0
2023-03-06 13:15:00,109.11,109.11,109.0,109.08,8140.0,108.6111,108.6111,108.5016,108.5813,8140.0
2023-03-06 13:20:00,109.1,109.18,109.05,109.1,7622.0,108.6012,108.6808,108.5514,108.6012,7622.0
2023-03-06 13:25:00,109.07,109.09,108.92,109.05,6737.0,108.5713,108.5912,108.422,108.5514,6737.0
2023-03-06 13:30:00,109.06,109.19,109.02,109.15,11218.0,108.5614,108.6908,108.5216,108.651,11218.0
2023-03-06 13:35:00,109.15,109.17,108.9,108.99,9634.0,108.651,108.6709,108.4021,108.4917,9634.0
2023-03-06 13:40:00,108.99,109.13,108.99,109.02,9260.0,108.4917,108.6311,108.4917,108.5216,9260.0
2023-03-06 13:45:00,108.98,109.0,108.82,108.84,4794.0,108.4817,108.5016,108.3225,108.3424,4794.0
2023-03-06 13:50:00,108.84,108.88,108.72,108.83,8402.0,108.3424,108.3822,108.2229,108.3324,8402.0
2023-03-06 13:55:00,108.83,108.94,108.81,108.87,8995.0,108.3324,108.4419,108.3125,108.3722,8995.0
2023-03-06 14:00:00,108.86,108.86,108.71,108.79,5982.0,108.3623,108.3623,108.213,108.2926,5982.0
2023-03-06 14:05:00,108.8,109.01,108.76,108.99,7345.0,108.3026,108.5116,108.2627,108.4917,7345.0
2023-03-06 14:10:00,108.99,109.03,108.73,108.74,7296.0,108.4917,108.5315,108.2329,108.2428,7296.0
2023-03-06 14:15:00,108.76,108.76,108.55,108.64,10565.0,108.2627,108.2627,108.0537,108.1433,10565.0
2023-03-06 14:20:00,108.64,108.78,108.54,108.73,13944.0,108.1433,108.2827,108.0437,108.2329,13944.0
2023-03-06 14:25:00,108.74,108.74,108.57,108.72,7859.0,108.2428,108.2428,108.0736,108.2229,7859.0
2023-03-06 14:30:00,108.73,108.74,108.55,108.65,8089.0,108.2329,108.2428,108.0537,108.1532,8089.0
2023-03-06 14:35:00,108.65,108.8,108.63,108.79,11608.0,108.1532,108.3026,108.1333,108.2926,11608.0
2023-03-06 14:40:00,108.81,108.91,108.72,108.87,6600.0,108.3125,108.4121,108.2229,108.3722,6600.0
2023-03-06 14:45:00,108.82,108.95,108.73,108.73,32162.0,108.3225,108.4519,108.2329,108.2329,32162.0
2023-03-06 14:50:00,108.7,108.7,108.53,108.66,15583.0,108.203,108.203,108.0338,108.1632,15583.0
2023-03-06 14:55:00,108.66,108.85,108.66,108.84,10928.0,108.1632,108.3523,108.1632,108.3424,10928.0
2023-03-06 15:00:00,108.87,108.96,108.78,108.88,14533.0,108.3722,108.4618,108.2827,108.3822,14533.0
2023-03-06 15:05:00,108.88,109.17,108.88,109.17,13099.0,108.3822,108.6709,108.3822,108.6709,13099.0
2023-03-06 15:10:00,109.15,109.23,108.99,109.04,18347.0,108.651,108.7306,108.4917,108.5415,18347.0
2023-03-06 15:15:00,109.06,109.11,108.87,109.02,15419.0,108.5614,108.6111,108.3722,108.5216,15419.0
2023-03-06 15:20:00,109.0,109.07,108.76,108.84,22881.0,108.5016,108.5713,108.2627,108.3424,22881.0
2023-03-06 15:25:00,108.82,108.92,108.73,108.81,24429.0,108.3225,108.422,108.2329,108.3125,24429.0
2023-03-06 15:30:00,108.84,108.89,108.72,108.73,24664.0,108.3424,108.3921,108.2229,108.2329,24664.0
2023-03-06 15:35:00,108.73,108.82,108.52,108.7,20013.0,108.2329,108.3225,108.0238,108.203,20013.0
2023-03-06 15:40:00,108.68,108.81,108.59,108.75,31185.0,108.1831,108.3125,108.0935,108.2528,31185.0
2023-03-06 15:45:00,108.75,108.87,108.69,108.85,23063.0,108.2528,108.3722,108.1931,108.3523,23063.0
2023-03-06 15:50:00,108.86,108.94,108.65,108.72,43071.0,108.3623,108.4419,108.1532,108.2229,43071.0
2023-03-06 15:55:00,108.73,108.83,108.51,108.55,86855.0,108.2329,108.3324,108.0139,108.0537,86855.0
2023-03-07 09:30:00,108.75,109.11,108.08,108.9,41578.0,108.2528,108.6111,107.5859,108.4021,41578.0
2023-03-07 09:35:00,108.97,109.91,108.93,109.9,10720.0,108.4718,109.4075,108.432,109.3975,10720.0
2023-03-07 09:40:00,109.88,110.0,109.66,109.77,24808.0,109.3776,109.4971,109.1586,109.2681,24808.0
2023-03-07 09:45:00,109.84,110.64,109.79,110.34,53378.0,109.3378,110.1341,109.288,109.8355,53378.0
2023-03-07 09:50:00,110.28,110.35,109.82,110.22,19308.0,109.7758,109.8455,109.3179,109.7161,19308.0
2023-03-07 09:55:00,110.19,110.39,109.98,110.02,17295.0,109.6862,109.8853,109.4772,109.517,17295.0
2023-03-07 10:00:00,110.06,110.06,109.16,109.22,25394.0,109.5568,109.5568,108.6609,108.7206,25394.0
2023-03-07 10:05:00,109.21,109.41,108.75,108.78,43373.0,108.7107,108.9098,108.2528,108.2827,43373.0
2023-03-07 10:10:00,108.78,109.17,108.54,108.98,31285.0,108.2827,108.6709,108.0437,108.4817,31285.0
2023-03-07 10:15:00,108.93,109.12,108.58,108.62,13755.0,108.432,108.6211,108.0836,108.1234,13755.0
2023-03-07 10:20:00,108.58,109.19,108.46,108.99,17799.0,108.0836,108.6908,107.9641,108.4917,17799.0
2023-03-07 10:25:00,109.04,109.04,108.4,108.46,9524.0,108.5415,108.5415,107.9044,107.9641,9524.0
2023-03-07 10:30:00,108.4,108.93,108.37,108.62,11045.0,107.9044,108.432,107.8745,108.1234,11045.0
2023-03-07 10:35:00,108.67,108.87,108.41,108.54,10363.0,108.1732,108.3722,107.9143,108.0437,10363.0
2023-03-07 10:40:00,108.51,108.63,108.02,108.07,16025.0,108.0139,108.1333,107.5261,107.5759,16025.0
2023-03-07 10:45:00,108.03,108.2,107.74,108.19,22128.0,107.5361,107.7053,107.2474,107.6953,22128.0
2023-03-07 10:50:00,108.09,108.17,107.7,107.93,6800.0,107.5958,107.6754,107.2076,107.4365,6800.0
2023-03-07 10:55:00,108.0,108.0,107.39,107.39,9251.0,107.5062,107.5062,106.899,106.899,9251.0
2023-03-07 11:00:00,107.46,107.6,107.15,107.55,11851.0,106.9687,107.108,106.6601,107.0583,11851.0
2023-03-07 11:05:00,107.65,107.8,107.58,107.79,10971.0,107.1578,107.3071,107.0881,107.2972,10971.0
2023-03-07 11:10:00,107.85,108.1,107.85,107.89,7612.0,107.3569,107.6058,107.3569,107.3967,7612.0
2023-03-07 11:15:00,107.83,108.04,107.78,107.97,12211.0,107.337,107.546,107.2872,107.4764,12211.0
2023-03-07 11:20:00,107.98,108.13,107.76,108.13,11352.0,107.4863,107.6356,107.2673,107.6356,11352.0
2023-03-07 11:25:00,108.1,108.29,108.01,108.04,9235.0,107.6058,107.7949,107.5162,107.546,9235.0
2023-03-07 11:30:00,108.09,108.16,108.0,108.13,6813.0,107.5958,107.6655,107.5062,107.6356,6813.0
2023-03-07 11:35:00,108.15,108.37,108.13,108.31,11423.0,107.6555,107.8745,107.6356,107.8148,11423.0
2023-03-07 11:40:00,108.38,108.48,108.18,108.37,9173.0,107.8845,107.984,107.6854,107.8745,9173.0
2023-03-07 11:45:00,108.29,108.48,108.22,108.45,4529.0,107.7949,107.984,107.7252,107.9542,4529.0
2023-03-07 11:50:00,108.49,108.58,108.26,108.32,6252.0,107.994,108.0836,107.765,107.8248,6252.0
2023-03-07 11:55:00,108.27,108.37,108.21,108.29,5942.0,107.775,107.8745,107.7153,107.7949,5942.0
2023-03-07 12:00:00,108.29,108.41,108.17,108.2,8500.0,107.7949,107.9143,107.6754,107.7053,8500.0
2023-03-07 12:05:00,108.2,108.34,108.15,108.23,7903.0,107.7053,107.8447,107.6555,107.7352,7903.0
2023-03-07 12:10:00,108.23,108.23,107.81,107.81,7979.0,107.7352,107.7352,107.3171,107.3171,7979.0
2023-03-07 12:15:00,107.79,108.06,107.78,108.03,27183.0,107.2972,107.5659,107.2872,107.5361,27183.0
2023-03-07 12:20:00,108.04,108.41,108.01,108.32,17890.0,107.546,107.9143,107.5162,107.8248,17890.0
2023-03-07 12:25:00,108.37,108.54,108.1,108.12,6885.0,107.8745,108.0437,107.6058,107.6257,6885.0
2023-03-07 12:30:00,108.12,108.33,108.11,108.3,12703.0,107.6257,107.8347,107.6157,107.8048,12703.0
2023-03-07 12:35:00,108.3,108.33,108.22,108.25,6475.0,107.8048,107.8347,107.7252,107.7551,6475.0
2023-03-07 12:40:00,108.29,108.34,108.22,108.3,9722.0,107.7949,107.8447,107.7252,107.8048,9722.0
2023-03-07 12:45:00,108.33,108.73,108.33,108.73,13101.0,107.8347,108.2329,107.8347,108.2329,13101.0
2023-03-07 12:50:00,108.75,108.87,108.46,108.46,9353.0,108.2528,108.3722,107.9641,107.9641,9353.0
2023-03-07 12:55:00,108.47,108.51,108.42,108.43,7614.0,107.9741,108.0139,107.9243,107.9343,7614.0
2023-03-07 13:00:00,108.38,108.43,108.28,108.28,6358.0,107.8845,107.9343,107.7849,107.7849,6358.0
2023-03-07 13:05:00,108.29,108.43,108.22,108.43,8919.0,107.7949,107.9343,107.7252,107.9343,8919.0
2023-03-07 13:10:00,108.46,108.47,108.23,108.23,5553.0,107.9641,107.9741,107.7352,107.7352,5553.0
2023-03-07 13:15:00,108.2,108.26,108.1,108.11,6786.0,107.7053,107.765,107.6058,107.6157,6786.0
2023-03-07 13:20:00,108.03,108.17,107.98,108.17,9165.0,107.5361,107.6754,107.4863,107.6754,9165.0
2023-03-07 13:25:00,108.17,108.26,108.13,108.21,8761.0,107.6754,107.765,107.6356,107.7153,8761.0
2023-03-07 13:30:00,108.19,108.24,108.01,108.02,8916.0,107.6953,107.7451,107.5162,107.5261,8916.0
2023-03-07 13:35:00,108.01,108.17,107.98,108.17,9863.0,107.5162,107.6754,107.4863,107.6754,9863.0
2023-03-07 13:40:00,108.17,108.21,107.87,107.91,9367.0,107.6754,107.7153,107.3768,107.4166,9367.0
2023-03-07 13:45:00,107.91,107.91,107.55,107.55,7631.0,107.4166,107.4166,107.0583,107.0583,7631.0
2023-03-07 13:50:00,107.59,107.69,107.57,107.64,9608.0,107.0981,107.1976,107.0782,107.1479,9608.0
2023-03-07 13:55:00,107.66,107.79,107.58,107.79,11932.0,107.1678,107.2972,107.0881,107.2972,11932.0
2023-03-07 14:00:00,107.76,107.87,107.62,107.62,10423.0,107.2673,107.3768,107.128,107.128,10423.0
2023-03-07 14:05:00,107.62,107.77,107.58,107.76,4000.0,107.128,107.2773,107.0881,107.2673,4000.0
2023-03-07 14:10:00,107.76,108.0,107.74,107.91,8166.0,107.2673,107.5062,107.2474,107.4166,8166.0
2023-03-07 14:15:00,107.89,107.95,107.79,107.83,7375.0,107.3967,107.4564,107.2972,107.337,7375.0
2023-03-07 14:20:00,107.85,107.91,107.71,107.74,8570.0,107.3569,107.4166,107.2175,107.2474,8570.0
2023-03-07 14:25:00,107.74,107.74,107.48,107.5,5659.0,107.2474,107.2474,106.9886,107.0085,5659.0
2023-03-07 14:30:00,107.46,107.66,107.46,107.57,7765.0,106.9687,107.1678,106.9687,107.0782,7765.0
2023-03-07 14:35:00,107.57,107.68,107.57,107.63,5424.0,107.0782,107.1877,107.0782,107.1379,5424.0
2023-03-07 14:40:00,107.63,107.66,107.32,107.33,7282.0,107.1379,107.1678,106.8293,106.8393,7282.0
2023-03-07 14:45:00,107.33,107.44,107.31,107.42,7562.0,106.8393,106.9488,106.8194,106.9289,7562.0
2023-03-07 14:50:00,107.41,107.41,107.23,107.25,10338.0,106.9189,106.9189,106.7397,106.7596,10338.0
2023-03-07 14:55:00,107.26,107.35,107.24,107.27,7800.0,106.7696,106.8592,106.7497,106.7796,7800.0
2023-03-07 15:00:00,107.26,107.57,107.26,107.52,10327.0,106.7696,107.0782,106.7696,107.0284,10327.0
2023-03-07 15:05:00,107.5,107.59,107.47,107.55,5892.0,107.0085,107.0981,106.9786,107.0583,5892.0
2023-03-07 15:10:00,107.56,107.76,107.56,107.58,11940.0,107.0682,107.2673,107.0682,107.0881,11940.0
2023-03-07 15:15:00,107.6,107.75,107.6,107.72,10673.0,107.108,107.2574,107.108,107.2275,10673.0
2023-03-07 15:20:00,107.7,107.7,107.42,107.45,9209.0,107.2076,107.2076,106.9289,106.9587,9209.0
2023-03-07 15:25:00,107.42,107.42,107.26,107.34,8644.0,106.9289,106.9289,106.7696,106.8492,8644.0
2023-03-07 15:30:00,107.33,107.57,107.26,107.39,13932.0,106.8393,107.0782,106.7696,106.899,13932.0
2023-03-07 15:35:00,107.4,107.59,107.37,107.56,13228.0,106.909,107.0981,106.8791,107.0682,13228.0
2023-03-07 15:40:00,107.58,107.66,107.43,107.43,12392.0,107.0881,107.1678,106.9388,106.9388,12392.0
2023-03-07 15:45:00,107.44,107.5,107.33,107.5,19579.0,106.9488,107.0085,106.8393,107.0085,19579.0
2023-03-07 15:50:00,107.52,107.6,107.29,107.38,35608.0,107.0284,107.108,106.7995,106.8891,35608.0
2023-03-07 15:55:00,107.38,107.62,107.38,107.5,84428.0,106.8891,107.128,106.8891,107.0085,84428.0
2023-03-08 09:30:00,107.35,107.76,106.93,107.32,33663.0,106.8592,107.2673,106.4411,106.8293,33663.0
2023-03-08 09:35:00,107.21,107.32,106.79,107.21,5373.0,106.7198,106.8293,106.3017,106.7198,5373.0
2023-03-08 09:40:00,107.2,107.5,107.1,107.32,3150.0,106.7099,107.0085,106.6103,106.8293,3150.0
2023-03-08 09:45:00,107.34,107.56,107.29,107.42,4450.0,106.8492,107.0682,106.7995,106.9289,4450.0
2023-03-08 09:50:00,107.43,107.54,107.41,107.49,2989.0,106.9388,107.0483,106.9189,106.9985,2989.0
2023-03-08 09:55:00,107.52,107.73,107.48,107.73,2200.0,107.0284,107.2375,106.9886,107.2375,2200.0
2023-03-08 10:00:00,107.71,107.72,106.79,107.51,9952.0,107.2175,107.2275,106.3017,107.0185,9952.0
2023-03-08 10:05:00,107.5,107.63,107.29,107.63,3823.0,107.0085,107.1379,106.7995,107.1379,3823.0
2023-03-08 10:10:00,107.56,108.03,107.56,107.71,24220.0,107.0682,107.5361,107.0682,107.2175,24220.0
2023-03-08 10:15:00,107.62,107.77,107.38,107.47,7828.0,107.128,107.2773,106.8891,106.9786,7828.0
2023-03-08 10:20:00,107.55,108.21,107.37,108.19,7382.0,107.0583,107.7153,106.8791,107.6953,7382.0
2023-03-08 10:25:00,108.11,108.22,107.98,108.11,6293.0,107.6157,107.7252,107.4863,107.6157,6293.0
2023-03-08 10:30:00,108.19,108.63,108.05,108.59,14585.0,107.6953,108.1333,107.556,108.0935,14585.0
2023-03-08 10:35:00,108.48,108.48,108.29,108.37,8939.0,107.984,107.984,107.7949,107.8745,8939.0
2023-03-08 10:40:00,108.39,108.45,108.11,108.29,8787.0,107.8944,107.9542,107.6157,107.7949,8787.0
2023-03-08 10:45:00,108.3,108.3,108.1,108.1,5482.0,107.8048,107.8048,107.6058,107.6058,5482.0
2023-03-08 10:50:00,108.1,108.27,108.02,108.22,7221.0,107.6058,107.775,107.5261,107.7252,7221.0
2023-03-08 10:55:00,108.22,108.34,108.11,108.2,5663.0,107.7252,107.8447,107.6157,107.7053,5663.0
2023-03-08 11:00:00,108.2,108.38,108.2,108.33,5341.0,107.7053,107.8845,107.7053,107.8347,5341.0
2023-03-08 11:05:00,108.32,108.54,108.31,108.38,4942.0,107.8248,108.0437,107.8148,107.8845,4942.0
2023-03-08 11:10:00,108.41,108.48,108.29,108.32,5625.0,107.9143,107.984,107.7949,107.8248,5625.0
2023-03-08 11:15:00,108.32,108.36,108.17,108.17,4650.0,107.8248,107.8646,107.6754,107.6754,4650.0
2023-03-08 11:20:00,108.18,108.22,108.08,108.11,5409.0,107.6854,107.7252,107.5859,107.6157,5409.0
2023-03-08 11:25:00,108.11,108.33,108.01,108.03,5750.0,107.6157,107.8347,107.5162,107.5361,5750.0
2023-03-08 11:30:00,108.03,108.07,107.82,107.87,4940.0,107.5361,107.5759,107.327,107.3768,4940.0
2023-03-08 11:35:00,107.84,107.86,107.74,107.86,4555.0,107.3469,107.3669,107.2474,107.3669,4555.0
2023-03-08 11:40:00,107.84,108.12,107.84,108.08,8476.0,107.3469,107.6257,107.3469,107.5859,8476.0
2023-03-08 11:45:00,108.11,108.31,108.05,108.22,5754.0,107.6157,107.8148,107.556,107.7252,5754.0
2023-03-08 11:50:00,108.2,108.2,107.8,107.8,54102.0,107.7053,107.7053,107.3071,107.3071,54102.0
2023-03-08 11:55:00,107.78,108.01,107.76,107.88,11449.0,107.2872,107.5162,107.2673,107.3868,11449.0
2023-03-08 12:00:00,107.84,107.92,107.52,107.52,3469.0,107.3469,107.4266,107.0284,107.0284,3469.0
2023-03-08 12:05:00,107.45,107.53,107.2,107.22,8118.0,106.9587,107.0384,106.7099,106.7298,8118.0
2023-03-08 12:10:00,107.19,107.33,107.08,107.08,2818.0,106.6999,106.8393,106.5904,106.5904,2818.0
2023-03-08 12:15:00,107.05,107.23,107.01,107.23,8714.0,106.5606,106.7397,106.5207,106.7397,8714.0
2023-03-08 12:20:00,107.16,107.23,107.05,107.14,4034.0,106.6701,106.7397,106.5606,106.6501,4034.0
2023-03-08 12:25:00,107.07,107.1,106.89,106.92,4281.0,106.5805,106.6103,106.4013,106.4312,4281.0
2023-03-08 12:30:00,106.8,106.82,106.66,106.81,3761.0,106.3117,106.3316,106.1723,106.3217,3761.0
2023-03-08 12:35:00,106.77,106.78,106.62,106.78,5399.0,106.2818,106.2918,106.1325,106.2918,5399.0
2023-03-08 12:40:00,106.76,106.88,106.7,106.72,5266.0,106.2719,106.3913,106.2122,106.2321,5266.0
2023-03-08 12:45:00,106.71,106.85,106.68,106.81,5241.0,106.2221,106.3615,106.1923,106.3217,5241.0
2023-03-08 12:50:00,106.81,106.82,106.68,106.76,6475.0,106.3217,106.3316,106.1923,106.2719,6475.0
2023-03-08 12:55:00,106.68,106.68,106.6,106.64,5522.0,106.1923,106.1923,106.1126,106.1524,5522.0
2023-03-08 13:00:00,106.66,106.69,106.25,106.32,12314.0,106.1723,106.2022,105.7642,105.8339,12314.0
2023-03-08 13:05:00,106.38,106.53,106.32,106.42,2816.0,105.8936,106.0429,105.8339,105.9334,2816.0
2023-03-08 13:10:00,106.42,106.57,106.34,106.44,4059.0,105.9334,106.0828,105.8538,105.9533,4059.0
2023-03-08 13:15:00,106.4,106.51,106.31,106.45,4154.0,105.9135,106.023,105.8239,105.9633,4154.0
2023-03-08 13:20:00,106.42,106.55,106.37,106.48,3883.0,105.9334,106.0628,105.8837,105.9932,3883.0
2023-03-08 13:25:00,106.48,106.58,106.4,106.4,12956.0,105.9932,106.0927,105.9135,105.9135,12956.0
2023-03-08 13:30:00,106.4,106.4,106.12,106.3,24206.0,105.9135,105.9135,105.6348,105.814,24206.0
2023-03-08 13:35:00,106.3,106.41,106.27,106.32,7367.0,105.814,105.9235,105.7841,105.8339,7367.0
2023-03-08 13:40:00,106.27,106.27,106.1,106.11,6335.0,105.7841,105.7841,105.6149,105.6249,6335.0
2023-03-08 13:45:00,106.08,106.16,106.06,106.09,9709.0,105.595,105.6746,105.5751,105.6049,9709.0
2023-03-08 13:50:00,106.09,106.37,106.03,106.35,5098.0,105.6049,105.8837,105.5452,105.8638,5098.0
2023-03-08 13:55:00,106.37,106.41,106.25,106.3,3697.0,105.8837,105.9235,105.7642,105.814,3697.0
2023-03-08 14:00:00,106.32,106.48,106.32,106.33,5380.0,105.8339,105.9932,105.8339,105.8439,5380.0
2023-03-08 14:05:00,106.32,106.44,106.23,106.44,3700.0,105.8339,105.9533,105.7443,105.9533,3700.0
2023-03-08 14:10:00,106.48,106.49,106.34,106.34,5352.0,105.9932,106.0031,105.8538,105.8538,5352.0
2023-03-08 14:15:00,106.32,106.45,106.3,106.33,5929.0,105.8339,105.9633,105.814,105.8439,5929.0
2023-03-08 14:20:00,106.33,106.47,106.33,106.41,4418.0,105.8439,105.9832,105.8439,105.9235,4418.0
2023-03-08 14:25:00,106.41,106.59,106.41,106.45,6427.0,105.9235,106.1027,105.9235,105.9633,6427.0
2023-03-08 14:30:00,106.44,106.46,106.33,106.41,7700.0,105.9533,105.9733,105.8439,105.9235,7700.0
2023-03-08 14:35:00,106.38,106.5,106.38,106.39,4974.0,105.8936,106.0131,105.8936,105.9036,4974.0
2023-03-08 14:40:00,106.4,106.49,106.37,106.47,5489.0,105.9135,106.0031,105.8837,105.9832,5489.0
2023-03-08 14:45:00,106.47,106.62,106.41,106.56,4630.0,105.9832,106.1325,105.9235,106.0728,4630.0
2023-03-08 14:50:00,106.56,106.6,106.52,106.6,2732.0,106.0728,106.1126,106.033,106.1126,2732.0
2023-03-08 14:55:00,106.59,106.64,106.58,106.59,4123.0,106.1027,106.1524,106.0927,106.1027,4123.0
2023-03-08 15:00:00,106.61,106.63,106.47,106.5,5398.0,106.1226,106.1425,105.9832,106.0131,5398.0
2023-03-08 15:05:00,106.49,106.55,106.4,106.55,3329.0,106.0031,106.0628,105.9135,106.0628,3329.0
2023-03-08 15:10:00,106.5,106.6,106.48,106.52,6046.0,106.0131,106.1126,105.9932,106.033,6046.0
2023-03-08 15:15:00,106.53,106.55,106.43,106.44,19029.0,106.0429,106.0628,105.9434,105.9533,19029.0
2023-03-08 15:20:00,106.43,106.58,106.37,106.56,13019.0,105.9434,106.0927,105.8837,106.0728,13019.0
2023-03-08 15:25:00,106.57,106.75,106.55,106.72,12508.0,106.0828,106.2619,106.0628,106.2321,12508.0
2023-03-08 15:30:00,106.72,106.86,106.72,106.77,11389.0,106.2321,106.3714,106.2321,106.2818,11389.0
2023-03-08 15:35:00,106.77,107.16,106.75,107.12,18625.0,106.2818,106.6701,106.2619,106.6302,18625.0
2023-03-08 15:40:00,107.12,107.15,106.99,107.07,19118.0,106.6302,106.6601,106.5008,106.5805,19118.0
2023-03-08 15:45:00,107.07,107.26,107.06,107.17,34219.0,106.5805,106.7696,106.5705,106.68,34219.0
2023-03-08 15:50:00,107.15,107.5,107.12,107.43,54265.0,106.6601,107.0085,106.6302,106.9388,54265.0
2023-03-08 15:55:00,107.41,107.43,107.17,107.21,79019.0,106.9189,106.9388,106.68,106.7198,79019.0
2023-03-09 09:30:00,106.95,107.27,106.39,107.25,25178.0,106.461,106.7796,105.9036,106.7596,25178.0
2023-03-09 09:35:00,107.22,107.22,106.61,106.86,11163.0,106.7298,106.7298,106.1226,106.3714,11163.0
2023-03-09 09:40:00,106.88,107.0,105.91,106.23,9240.0,106.3913,106.5108,105.4258,105.7443,9240.0
2023-03-09 09:45:00,106.23,106.76,106.18,106.51,12921.0,105.7443,106.2719,105.6945,106.023,12921.0
2023-03-09 09:50:00,106.54,106.61,106.07,106.22,13852.0,106.0529,106.1226,105.585,105.7344,13852.0
2023-03-09 09:55:00,106.27,106.48,106.2,106.34,12800.0,105.7841,105.9932,105.7144,105.8538,12800.0
2023-03-09 10:00:00,106.34,106.71,106.3,106.64,17483.0,105.8538,106.2221,105.814,106.1524,17483.0
2023-03-09 10:05:00,106.66,106.98,106.41,106.62,21001.0,106.1723,106.4909,105.9235,106.1325,21001.0
2023-03-09 10:10:00,106.67,106.68,106.09,106.2,22317.0,106.1823,106.1923,105.6049,105.7144,22317.0
2023-03-09 10:15:00,106.16,106.2,105.86,106.09,21977.0,105.6746,105.7144,105.376,105.6049,21977.0
2023-03-09 10:20:00,106.11,106.29,106.0,106.17,42171.0,105.6249,105.804,105.5154,105.6846,42171.0
2023-03-09 10:25:00,106.17,106.35,106.08,106.3,37191.0,105.6846,105.8638,105.595,105.814,37191.0
2023-03-09 10:30:00,106.3,106.49,106.26,106.46,19555.0,105.814,106.0031,105.7742,105.9733,19555.0
2023-03-09 10:35:00,106.46,106.71,106.43,106.51,12622.0,105.9733,106.2221,105.9434,106.023,12622.0
2023-03-09 10:40:00,106.51,106.62,106.28,106.32,7810.0,106.023,106.1325,105.7941,105.8339,7810.0
2023-03-09 10:45:00,106.3,106.46,106.16,106.41,12695.0,105.814,105.9733,105.6746,105.9235,12695.0
2023-03-09 10:50:00,106.45,106.51,106.33,106.43,6296.0,105.9633,106.023,105.8439,105.9434,6296.0
2023-03-09 10:55:00,106.39,106.44,105.99,106.17,56324.0,105.9036,105.9533,105.5054,105.6846,56324.0
2023-03-09 11:00:00,106.21,106.21,105.75,105.86,19975.0,105.7244,105.7244,105.2665,105.376,19975.0
2023-03-09 11:05:00,105.84,105.87,105.73,105.81,10351.0,105.3561,105.386,105.2466,105.3262,10351.0
2023-03-09 11:10:00,105.81,105.96,105.46,105.82,23854.0,105.3262,105.4755,104.9778,105.3362,23854.0
2023-03-09 11:15:00,105.86,105.86,105.51,105.61,8786.0,105.376,105.376,105.0276,105.1271,8786.0
2023-03-09 11:20:00,105.61,105.77,105.61,105.74,5996.0,105.1271,105.2864,105.1271,105.2565,5996.0
2023-03-09 11:25:00,105.69,105.71,105.31,105.31,5196.0,105.2068,105.2267,104.8285,104.8285,5196.0
2023-03-09 11:30:00,105.34,105.4,105.0,105.17,14579.0,104.8584,104.9181,104.5199,104.6892,14579.0
2023-03-09 11:35:00,105.2,105.28,104.96,105.13,9027.0,104.719,104.7987,104.4801,104.6493,9027.0
2023-03-09 11:40:00,105.15,105.21,105.01,105.06,6450.0,104.6692,104.729,104.5299,104.5797,6450.0
2023-03-09 11:45:00,105.06,105.11,104.91,105.08,8812.0,104.5797,104.6294,104.4303,104.5996,8812.0
2023-03-09 11:50:00,105.04,105.09,104.85,104.86,2940.0,104.5598,104.6095,104.3706,104.3806,2940.0
2023-03-09 11:55:00,104.82,104.88,104.66,104.66,5472.0,104.3408,104.4005,104.1815,104.1815,5472.0
2023-03-09 12:00:00,104.65,104.65,104.03,104.23,18227.0,104.1715,104.1715,103.5544,103.7535,18227.0
2023-03-09 12:05:00,104.23,104.28,104.1,104.15,9971.0,103.7535,103.8032,103.624,103.6738,9971.0
2023-03-09 12:10:00,104.14,104.24,103.94,103.98,10187.0,103.6639,103.7634,103.4648,103.5046,10187.0
2023-03-09 12:15:00,103.95,104.24,103.95,104.22,13964.0,103.4747,103.7634,103.4747,103.7435,13964.0
2023-03-09 12:20:00,104.21,104.25,104.07,104.08,9185.0,103.7335,103.7734,103.5942,103.6041,9185.0
2023-03-09 12:25:00,104.12,104.19,104.01,104.08,7374.0,103.644,103.7136,103.5345,103.6041,7374.0
2023-03-09 12:30:00,104.06,104.15,103.89,103.9,5394.0,103.5842,103.6738,103.415,103.425,5394.0
2023-03-09 12:35:00,103.89,103.89,103.59,103.64,10824.0,103.415,103.415,103.1164,103.1662,10824.0
2023-03-09 12:40:00,103.59,103.71,103.38,103.41,11455.0,103.1164,103.2358,102.9073,102.9372,11455.0
2023-03-09 12:45:00,103.39,103.41,103.05,103.05,10047.0,102.9173,102.9372,102.5788,102.5788,10047.0
2023-03-09 12:50:00,103.05,103.21,103.03,103.2,8045.0,102.5788,102.7381,102.5589,102.7282,8045.0
2023-03-09 12:55:00,103.18,103.34,103.12,103.26,13165.0,102.7083,102.8675,102.6485,102.7879,13165.0
2023-03-09 13:00:00,103.23,103.39,103.23,103.26,6485.0,102.758,102.9173,102.758,102.7879,6485.0
2023-03-09 13:05:00,103.26,103.32,102.84,102.92,53448.0,102.7879,102.8476,102.3698,102.4494,53448.0
2023-03-09 13:10:00,102.94,102.94,102.66,102.73,13057.0,102.4694,102.4694,102.1906,102.2603,13057.0
2023-03-09 13:15:00,102.72,102.82,102.5,102.51,8506.0,102.2504,102.3499,102.0314,102.0413,8506.0
2023-03-09 13:20:00,102.51,102.6,102.35,102.39,33172.0,102.0413,102.1309,101.882,101.9219,33172.0
2023-03-09 13:25:00,102.4,102.42,102.14,102.36,17774.0,101.9318,101.9517,101.673,101.892,17774.0
2023-03-09 13:30:00,102.27,102.31,102.09,102.15,13906.0,101.8024,101.8422,101.6232,101.683,13906.0
2023-03-09 13:35:00,102.15,102.21,102.01,102.03,11956.0,101.683,101.7427,101.5436,101.5635,11956.0
2023-03-09 13:40:00,102.04,102.35,102.03,102.17,12909.0,101.5735,101.882,101.5635,101.7029,12909.0
2023-03-09 13:45:00,102.15,102.34,101.79,101.84,16555.0,101.683,101.8721,101.3246,101.3744,16555.0
2023-03-09 13:50:00,101.77,101.89,101.7,101.77,13493.0,101.3047,101.4242,101.235,101.3047,13493.0
2023-03-09 13:55:00,101.74,101.96,101.72,101.88,17321.0,101.2748,101.4938,101.2549,101.4142,17321.0
2023-03-09 14:00:00,101.93,102.03,101.68,101.68,16326.0,101.464,101.5635,101.2151,101.2151,16326.0
2023-03-09 14:05:00,101.64,101.75,101.6,101.69,5325.0,101.1753,101.2848,101.1355,101.2251,5325.0
2023-03-09 14:10:00,101.66,101.8,101.44,101.56,21953.0,101.1952,101.3346,100.9762,101.0957,21953.0
2023-03-09 14:15:00,101.53,101.73,101.46,101.62,8347.0,101.0658,101.2649,100.9961,101.1554,8347.0
2023-03-09 14:20:00,101.67,101.72,101.51,101.72,14125.0,101.2052,101.2549,101.0459,101.2549,14125.0
2023-03-09 14:25:00,101.77,101.86,101.68,101.72,14431.0,101.3047,101.3943,101.2151,101.2549,14431.0
2023-03-09 14:30:00,101.7,101.7,101.5,101.5,8924.0,101.235,101.235,101.0359,101.0359,8924.0
2023-03-09 14:35:00,101.51,101.77,101.5,101.72,11731.0,101.0459,101.3047,101.0359,101.2549,11731.0
2023-03-09 14:40:00,101.72,101.85,101.67,101.67,8524.0,101.2549,101.3843,101.2052,101.2052,8524.0
2023-03-09 14:45:00,101.73,101.75,101.45,101.45,9650.0,101.2649,101.2848,100.9862,100.9862,9650.0
2023-03-09 14:50:00,101.44,101.53,101.32,101.34,15032.0,100.9762,101.0658,100.8568,100.8767,15032.0
2023-03-09 14:55:00,101.35,101.37,101.12,101.3,14311.0,100.8866,100.9065,100.6577,100.8368,14311.0
2023-03-09 15:00:00,101.32,101.38,101.07,101.1,10862.0,100.8568,100.9165,100.6079,100.6378,10862.0
2023-03-09 15:05:00,101.08,101.27,101.0,101.27,13765.0,100.6179,100.807,100.5382,100.807,13765.0
2023-03-09 15:10:00,101.26,101.43,101.2,101.41,32886.0,100.797,100.9663,100.7373,100.9463,32886.0
2023-03-09 15:15:00,101.41,101.41,101.04,101.1,81960.0,100.9463,100.9463,100.578,100.6378,81960.0
2023-03-09 15:20:00,101.1,101.35,101.0,101.2,118075.0,100.6378,100.8866,100.5382,100.7373,118075.0
2023-03-09 15:25:00,101.22,101.63,101.13,101.2,29635.0,100.7572,101.1653,100.6676,100.7373,29635.0
2023-03-09 15:30:00,101.17,101.66,101.06,101.48,25102.0,100.7074,101.1952,100.5979,101.016,25102.0
2023-03-09 15:35:00,101.48,101.58,101.34,101.55,21817.0,101.016,101.1156,100.8767,101.0857,21817.0
2023-03-09 15:40:00,101.52,101.62,101.34,101.43,35856.0,101.0558,101.1554,100.8767,100.9663,35856.0
2023-03-09 15:45:00,101.42,101.57,101.24,101.41,25028.0,100.9563,101.1056,100.7771,100.9463,25028.0
2023-03-09 15:50:00,101.4,101.59,101.08,101.17,61815.0,100.9364,101.1255,100.6179,100.7074,61815.0
2023-03-09 15:55:00,101.15,101.21,100.67,100.8,151164.0,100.6875,100.7473,100.2097,100.3391,151164.0
2023-03-10 09:30:00,100.0,100.26,99.02,99.48,50341.0,99.5428,99.8016,98.5673,99.0252,50341.0
2023-03-10 09:35:00,99.62,99.62,98.81,98.92,11872.0,99.1645,99.1645,98.3582,98.4677,11872.0
2023-03-10 09:40:00,98.94,99.07,98.16,98.46,41232.0,98.4876,98.617,97.7112,98.0098,41232.0
2023-03-10 09:45:00,98.37,98.37,97.47,97.97,22771.0,97.9202,97.9202,97.0244,97.5221,22771.0
2023-03-10 09:50:00,97.95,98.52,97.8,98.12,24802.0,97.5022,98.0696,97.3529,97.6714,24802.0
2023-03-10 09:55:00,98.21,98.69,98.02,98.41,18500.0,97.761,98.2388,97.5718,97.9601,18500.0
2023-03-10 10:00:00,98.52,99.48,98.51,99.19,28888.0,98.0696,99.0252,98.0596,98.7365,28888.0
2023-03-10 10:05:00,99.24,100.1,99.24,99.98,29228.0,98.7863,99.6423,98.7863,99.5229,29228.0
2023-03-10 10:10:00,99.94,100.2,99.84,100.16,12737.0,99.4831,99.7419,99.3835,99.7021,12737.0
2023-03-10 10:15:00,100.04,100.12,99.79,99.81,12774.0,99.5826,99.6622,99.3338,99.3537,12774.0
2023-03-10 10:20:00,99.71,100.27,99.7,100.27,14436.0,99.2541,99.8116,99.2442,99.8116,14436.0
2023-03-10 10:25:00,100.35,100.59,100.18,100.33,11097.0,99.8912,100.1301,99.722,99.8713,11097.0
2023-03-10 10:30:00,100.35,101.01,100.27,100.91,16342.0,99.8912,100.5482,99.8116,100.4486,16342.0
2023-03-10 10:35:00,101.0,101.59,100.95,101.03,30591.0,100.5382,101.1255,100.4885,100.5681,30591.0
2023-03-10 10:40:00,101.07,101.07,100.34,100.41,14498.0,100.6079,100.6079,99.8812,99.9509,14498.0
2023-03-10 10:45:00,100.32,100.55,100.18,100.4,13178.0,99.8613,100.0903,99.722,99.941,13178.0
2023-03-10 10:50:00,100.44,100.95,100.36,100.95,30611.0,99.9808,100.4885,99.9011,100.4885,30611.0
2023-03-10 10:55:00,101.04,101.73,101.03,101.66,18982.0,100.578,101.2649,100.5681,101.1952,18982.0
2023-03-10 11:00:00,101.62,101.62,101.29,101.43,9416.0,101.1554,101.1554,100.8269,100.9663,9416.0
2023-03-10 11:05:00,101.44,101.77,101.34,101.74,14123.0,100.9762,101.3047,100.8767,101.2748,14123.0
2023-03-10 11:10:00,101.75,101.84,101.39,101.57,22356.0,101.2848,101.3744,100.9264,101.1056,22356.0
2023-03-10 11:15:00,101.57,101.6,101.12,101.33,16436.0,101.1056,101.1355,100.6577,100.8667,16436.0
2023-03-10 11:20:00,101.34,101.49,101.11,101.27,12571.0,100.8767,101.026,100.6477,100.807,12571.0
2023-03-10 11:25:00,101.27,101.72,101.24,101.68,14470.0,100.807,101.2549,100.7771,101.2151,14470.0
2023-03-10 11:30:00,101.67,101.92,101.59,101.83,9042.0,101.2052,101.454,101.1255,101.3644,9042.0
2023-03-10 11:35:00,101.87,101.9,101.53,101.71,12329.0,101.4042,101.4341,101.0658,101.245,12329.0
2023-03-10 11:40:00,101.73,101.74,101.23,101.23,11811.0,101.2649,101.2748,100.7672,100.7672,11811.0
2023-03-10 11:45:00,101.24,101.31,100.5,100.54,21274.0,100.7771,100.8468,100.0405,100.0803,21274.0
2023-03-10 11:50:00,100.52,100.53,100.23,100.23,13523.0,100.0604,100.0704,99.7717,99.7717,13523.0
2023-03-10 11:55:00,100.19,100.28,100.02,100.02,13905.0,99.7319,99.8215,99.5627,99.5627,13905.0
2023-03-10 12:00:00,100.02,100.29,99.99,100.17,10846.0,99.5627,99.8315,99.5328,99.712,10846.0
2023-03-10 12:05:00,100.17,100.25,99.79,99.83,12136.0,99.712,99.7917,99.3338,99.3736,12136.0
2023-03-10 12:10:00,99.85,100.1,99.76,99.97,6641.0,99.3935,99.6423,99.3039,99.5129,6641.0
2023-03-10 12:15:00,99.92,100.14,99.85,100.13,8389.0,99.4632,99.6822,99.3935,99.6722,8389.0
2023-03-10 12:20:00,100.13,100.2,99.86,99.91,12636.0,99.6722,99.7419,99.4034,99.4532,12636.0
2023-03-10 12:25:00,99.85,100.0,99.79,99.93,5097.0,99.3935,99.5428,99.3338,99.4731,5097.0
2023-03-10 12:30:00,99.98,100.15,99.77,99.99,64262.0,99.5229,99.6921,99.3138,99.5328,64262.0
2023-03-10 12:35:00,99.98,100.16,99.8,99.82,32571.0,99.5229,99.7021,99.3437,99.3636,32571.0
2023-03-10 12:40:00,99.68,99.73,99.31,99.48,6012.0,99.2243,99.274,98.8559,99.0252,6012.0
2023-03-10 12:45:00,99.42,99.61,99.35,99.56,7886.0,98.9654,99.1546,98.8958,99.1048,7886.0
2023-03-10 12:50:00,99.57,99.7,99.36,99.45,17695.0,99.1148,99.2442,98.9057,98.9953,17695.0
2023-03-10 12:55:00,99.45,99.48,99.14,99.22,8466.0,98.9953,99.0252,98.6867,98.7664,8466.0
2023-03-10 13:00:00,99.24,99.39,99.02,99.04,16755.0,98.7863,98.9356,98.5673,98.5872,16755.0
2023-03-10 13:05:00,99.05,99.13,98.94,98.96,7065.0,98.5971,98.6768,98.4876,98.5075,7065.0
2023-03-10 13:10:00,99.02,99.05,98.82,99.01,6738.0,98.5673,98.5971,98.3682,98.5573,6738.0
2023-03-10 13:15:00,98.96,98.99,98.8,98.96,9462.0,98.5075,98.5374,98.3483,98.5075,9462.0
2023-03-10 13:20:00,98.95,99.04,98.64,98.73,10032.0,98.4976,98.5872,98.189,98.2786,10032.0
2023-03-10 13:25:00,98.73,98.75,98.48,98.56,21126.0,98.2786,98.2985,98.0297,98.1094,21126.0
2023-03-10 13:30:00,98.6,98.6,98.42,98.54,10053.0,98.1492,98.1492,97.97,98.0895,10053.0
2023-03-10 13:35:00,98.53,98.6,98.43,98.57,12109.0,98.0795,98.1492,97.98,98.1193,12109.0
2023-03-10 13:40:00,98.53,98.61,98.51,98.6,11784.0,98.0795,98.1591,98.0596,98.1492,11784.0
2023-03-10 13:45:00,98.56,98.6,98.48,98.58,12466.0,98.1094,98.1492,98.0297,98.1293,12466.0
2023-03-10 13:50:00,98.55,98.6,98.35,98.5,21130.0,98.0994,98.1492,97.9003,98.0497,21130.0
2023-03-10 13:55:00,98.5,98.51,98.28,98.33,19646.0,98.0497,98.0596,97.8307,97.8804,19646.0
2023-03-10 14:00:00,98.34,98.8,98.33,98.77,29811.0,97.8904,98.3483,97.8804,98.3184,29811.0
2023-03-10 14:05:00,98.86,99.02,98.6,99.0,6258.0,98.408,98.5673,98.1492,98.5474,6258.0
2023-03-10 14:10:00,99.05,99.22,98.79,98.93,9103.0,98.5971,98.7664,98.3383,98.4777,9103.0
2023-03-10 14:15:00,98.9,98.97,98.61,98.81,11885.0,98.4478,98.5175,98.1591,98.3582,11885.0
2023-03-10 14:20:00,98.88,98.91,98.49,98.52,18441.0,98.4279,98.4578,98.0397,98.0696,18441.0
2023-03-10 14:25:00,98.51,98.6,98.45,98.47,20197.0,98.0596,98.1492,97.9999,98.0198,20197.0
2023-03-10 14:30:00,98.5,98.89,98.5,98.82,35600.0,98.0497,98.4379,98.0497,98.3682,35600.0
2023-03-10 14:35:00,98.8,99.19,98.73,98.99,9720.0,98.3483,98.7365,98.2786,98.5374,9720.0
2023-03-10 14:40:00,99.02,99.45,98.92,99.17,9831.0,98.5673,98.9953,98.4677,98.7166,9831.0
2023-03-10 14:45:00,99.23,99.68,99.16,99.68,14016.0,98.7763,99.2243,98.7066,99.2243,14016.0
2023-03-10 14:50:00,99.64,99.64,99.41,99.62,9797.0,99.1844,99.1844,98.9555,99.1645,9797.0
2023-03-10 14:55:00,99.58,99.71,99.34,99.46,16904.0,99.1247,99.2541,98.8858,99.0053,16904.0
2023-03-10 15:00:00,99.41,99.48,99.09,99.19,10867.0,98.9555,99.0252,98.637,98.7365,10867.0
2023-03-10 15:05:00,99.17,99.51,99.02,99.47,12408.0,98.7166,99.055,98.5673,99.0152,12408.0
2023-03-10 15:10:00,99.42,99.74,99.27,99.53,19118.0,98.9654,99.284,98.8161,99.0749,19118.0
2023-03-10 15:15:00,99.47,99.64,99.0,99.05,16205.0,99.0152,99.1844,98.5474,98.5971,16205.0
2023-03-10 15:20:00,99.06,99.17,98.94,99.17,13953.0,98.6071,98.7166,98.4876,98.7166,13953.0
2023-03-10 15:25:00,99.18,99.25,99.03,99.17,31909.0,98.7265,98.7962,98.5772,98.7166,31909.0
2023-03-10 15:30:00,99.15,99.18,98.87,98.9,19846.0,98.6967,98.7265,98.418,98.4478,19846.0
2023-03-10 15:35:00,98.87,98.89,98.5,98.56,36448.0,98.418,98.4379,98.0497,98.1094,36448.0
2023-03-10 15:40:00,98.56,98.56,98.31,98.38,40577.0,98.1094,98.1094,97.8605,97.9302,40577.0
2023-03-10 15:45:00,98.36,98.43,98.27,98.35,36684.0,97.9103,97.98,97.8207,97.9003,36684.0
2023-03-10 15:50:00,98.33,98.35,97.96,98.05,122906.0,97.8804,97.9003,97.5121,97.6017,122906.0
2023-03-10 15:55:00,98.09,98.32,98.02,98.28,137935.0,97.6415,97.8705,97.5718,97.8307,137935.0
2023-03-13 09:30:00,96.58,96.59,95.75,95.95,55715.0,96.1384,96.1484,95.3122,95.5113,55715.0
2023-03-13 09:35:00,95.93,95.95,94.56,95.08,41250.0,95.4914,95.5113,94.1277,94.6453,41250.0
2023-03-13 09:40:00,95.2,95.5,94.57,94.65,31487.0,94.7647,95.0634,94.1376,94.2173,31487.0
2023-03-13 09:45:00,94.65,95.7,94.17,95.48,78152.0,94.2173,95.2625,93.7394,95.0435,78152.0
2023-03-13 09:50:00,95.37,95.99,94.92,95.22,47293.0,94.934,95.5511,94.486,94.7846,47293.0
2023-03-13 09:55:00,95.23,96.02,95.21,95.41,33308.0,94.7946,95.581,94.7747,94.9738,33308.0
2023-03-13 10:00:00,95.32,95.82,95.18,95.58,35623.0,94.8842,95.3819,94.7448,95.143,35623.0
2023-03-13 10:05:00,95.54,96.0,95.11,95.78,17800.0,95.1032,95.5611,94.6752,95.3421,17800.0
2023-03-13 10:10:00,95.83,95.93,95.14,95.42,28269.0,95.3919,95.4914,94.705,94.9837,28269.0
2023-03-13 10:15:00,95.42,95.49,94.66,94.68,19773.0,94.9837,95.0534,94.2272,94.2471,19773.0
2023-03-13 10:20:00,94.68,94.99,94.11,94.22,29475.0,94.2471,94.5557,93.6797,93.7892,29475.0
2023-03-13 10:25:00,94.21,94.73,94.11,94.31,21934.0,93.7793,94.2969,93.6797,93.8788,21934.0
2023-03-13 10:30:00,94.38,95.2,94.17,95.17,21692.0,93.9485,94.7647,93.7394,94.7349,21692.0
2023-03-13 10:35:00,95.23,95.3,94.44,94.66,17335.0,94.7946,94.8643,94.0082,94.2272,17335.0
2023-03-13 10:40:00,94.7,94.76,93.96,94.3,40610.0,94.267,94.3268,93.5304,93.8689,40610.0
2023-03-13 10:45:00,94.36,94.67,94.08,94.38,22734.0,93.9286,94.2372,93.6499,93.9485,22734.0
2023-03-13 10:50:00,94.38,94.45,93.86,94.14,34798.0,93.9485,94.0182,93.4309,93.7096,34798.0
2023-03-13 10:55:00,94.2,95.01,94.2,94.82,22259.0,93.7693,94.5756,93.7693,94.3865,22259.0
2023-03-13 11:00:00,94.91,95.46,94.64,95.27,35769.0,94.4761,95.0236,94.2073,94.8344,35769.0
2023-03-13 11:05:00,95.23,95.59,95.15,95.22,35283.0,94.7946,95.153,94.715,94.7846,35283.0
2023-03-13 11:10:00,95.12,95.67,95.12,95.35,52737.0,94.6851,95.2326,94.6851,94.9141,52737.0
2023-03-13 11:15:00,95.32,95.79,95.28,95.67,27432.0,94.8842,95.352,94.8444,95.2326,27432.0
2023-03-13 11:20:00,95.69,96.04,95.62,95.9,25502.0,95.2525,95.6009,95.1828,95.4615,25502.0
2023-03-13 11:25:00,95.9,96.2,95.75,96.1,26648.0,95.4615,95.7602,95.3122,95.6606,26648.0
2023-03-13 11:30:00,96.11,96.19,95.82,96.02,31691.0,95.6706,95.7502,95.3819,95.581,31691.0
2023-03-13 11:35:00,96.06,96.13,95.53,95.57,23548.0,95.6208,95.6905,95.0932,95.133,23548.0
2023-03-13 11:40:00,95.58,95.88,95.5,95.75,127642.0,95.143,95.4416,95.0634,95.3122,127642.0
2023-03-13 11:45:00,95.74,96.27,95.5,96.15,47689.0,95.3023,95.8298,95.0634,95.7104,47689.0
2023-03-13 11:50:00,96.01,96.09,95.12,95.15,23594.0,95.571,95.6507,94.6851,94.715,23594.0
2023-03-13 11:55:00,95.09,95.7,95.08,95.6,24883.0,94.6552,95.2625,94.6453,95.1629,24883.0
2023-03-13 12:00:00,95.61,96.08,94.95,95.13,21141.0,95.1729,95.6407,94.5159,94.6951,21141.0
2023-03-13 12:05:00,95.16,95.63,95.08,95.53,19975.0,94.7249,95.1928,94.6453,95.0932,19975.0
2023-03-13 12:10:00,95.49,95.58,94.92,95.2,16712.0,95.0534,95.143,94.486,94.7647,16712.0
2023-03-13 12:15:00,95.1,95.35,94.95,95.0,14314.0,94.6652,94.9141,94.5159,94.5657,14314.0
2023-03-13 12:20:00,95.02,95.15,94.62,94.63,19102.0,94.5856,94.715,94.1874,94.1973,19102.0
2023-03-13 12:25:00,94.59,94.81,94.44,94.63,20436.0,94.1575,94.3765,94.0082,94.1973,20436.0
2023-03-13 12:30:00,94.63,94.89,94.47,94.52,24491.0,94.1973,94.4562,94.0381,94.0878,24491.0
2023-03-13 12:35:00,94.54,94.95,94.53,94.68,52869.0,94.1078,94.5159,94.0978,94.2471,52869.0
2023-03-13 12:40:00,94.69,95.2,94.68,95.19,92757.0,94.2571,94.7647,94.2471,94.7548,92757.0
2023-03-13 12:45:00,95.15,95.28,94.39,94.4,26042.0,94.715,94.8444,93.9584,93.9684,26042.0
2023-03-13 12:50:00,94.41,94.92,94.26,94.79,20412.0,93.9784,94.486,93.829,94.3566,20412.0
2023-03-13 12:55:00,94.81,94.81,94.34,94.46,12881.0,94.3765,94.3765,93.9087,94.0281,12881.0
2023-03-13 13:00:00,94.39,94.43,94.05,94.21,16070.0,93.9584,93.9983,93.62,93.7793,16070.0
2023-03-13 13:05:00,94.18,94.6,93.98,94.43,39915.0,93.7494,94.1675,93.5503,93.9983,39915.0
2023-03-13 13:10:00,94.49,94.72,94.47,94.61,18726.0,94.058,94.2869,94.0381,94.1774,18726.0
2023-03-13 13:15:00,94.63,94.87,94.47,94.58,14958.0,94.1973,94.4362,94.0381,94.1476,14958.0
2023-03-13 13:20:00,94.58,94.66,94.34,94.4,23054.0,94.1476,94.2272,93.9087,93.9684,23054.0
2023-03-13 13:25:00,94.35,94.4,94.1,94.26,17525.0,93.9186,93.9684,93.6698,93.829,17525.0
2023-03-13 13:30:00,94.27,94.37,94.03,94.06,12970.0,93.839,93.9385,93.6001,93.63,12970.0
2023-03-13 13:35:00,94.02,94.62,94.01,94.46,19315.0,93.5901,94.1874,93.5802,94.0281,19315.0
2023-03-13 13:40:00,94.43,94.56,94.3,94.5,17766.0,93.9983,94.1277,93.8689,94.0679,17766.0
2023-03-13 13:45:00,94.5,94.56,94.26,94.26,23323.0,94.0679,94.1277,93.829,93.829,23323.0
2023-03-13 13:50:00,94.23,94.47,94.22,94.29,20046.0,93.7992,94.0381,93.7892,93.8589,20046.0
2023-03-13 13:55:00,94.28,94.72,94.28,94.69,24120.0,93.8489,94.2869,93.8489,94.2571,24120.0
2023-03-13 14:00:00,94.76,95.21,94.69,94.81,26646.0,94.3268,94.7747,94.2571,94.3765,26646.0
2023-03-13 14:05:00,94.8,94.96,94.68,94.8,17892.0,94.3666,94.5258,94.2471,94.3666,17892.0
2023-03-13 14:10:00,94.77,95.4,94.76,95.37,13742.0,94.3367,94.9638,94.3268,94.934,13742.0
2023-03-13 14:15:00,95.37,95.61,95.22,95.49,18419.0,94.934,95.1729,94.7846,95.0534,18419.0
2023-03-13 14:20:00,95.46,95.71,95.37,95.61,24844.0,95.0236,95.2724,94.934,95.1729,24844.0
2023-03-13 14:25:00,95.61,95.76,95.38,95.57,12292.0,95.1729,95.3222,94.9439,95.133,12292.0
2023-03-13 14:30:00,95.61,96.01,95.61,95.98,26690.0,95.1729,95.571,95.1729,95.5412,26690.0
2023-03-13 14:35:00,95.96,95.97,95.36,95.48,11358.0,95.5213,95.5312,94.924,95.0435,11358.0
2023-03-13 14:40:00,95.44,95.89,95.36,95.88,76582.0,95.0036,95.4516,94.924,95.4416,76582.0
2023-03-13 14:45:00,95.84,95.86,95.62,95.79,24774.0,95.4018,95.4217,95.1828,95.352,24774.0
2023-03-13 14:50:00,95.78,95.97,95.7,95.97,14779.0,95.3421,95.5312,95.2625,95.5312,14779.0
2023-03-13 14:55:00,95.97,96.08,95.83,95.97,13032.0,95.5312,95.6407,95.3919,95.5312,13032.0
2023-03-13 15:00:00,95.98,96.11,95.69,95.69,23504.0,95.5412,95.6706,95.2525,95.2525,23504.0
2023-03-13 15:05:00,95.66,95.9,95.59,95.71,27125.0,95.2226,95.4615,95.153,95.2724,27125.0
2023-03-13 15:10:00,95.71,96.11,95.68,96.08,25147.0,95.2724,95.6706,95.2425,95.6407,25147.0
2023-03-13 15:15:00,96.09,96.15,95.73,95.79,20148.0,95.6507,95.7104,95.2923,95.352,20148.0
2023-03-13 15:20:00,95.76,95.77,95.44,95.46,28560.0,95.3222,95.3321,95.0036,95.0236,28560.0
2023-03-13 15:25:00,95.48,95.49,95.1,95.22,24337.0,95.0435,95.0534,94.6652,94.7846,24337.0
2023-03-13 15:30:00,95.22,95.4,95.03,95.37,28237.0,94.7846,94.9638,94.5955,94.934,28237.0
2023-03-13 15:35:00,95.38,95.54,95.21,95.53,22931.0,94.9439,95.1032,94.7747,95.0932,22931.0
2023-03-13 15:40:00,95.54,95.73,95.35,95.5,41371.0,95.1032,95.2923,94.9141,95.0634,41371.0
2023-03-13 15:45:00,95.48,95.53,95.23,95.26,31969.0,95.0435,95.0932,94.7946,94.8245,31969.0
2023-03-13 15:50:00,95.25,95.26,95.0,95.07,70899.0,94.8145,94.8245,94.5657,94.6353,70899.0
2023-03-13 15:55:00,95.12,95.19,94.94,94.95,154585.0,94.6851,94.7548,94.5059,94.5159,154585.0
2023-03-14 09:30:00,97.36,99.18,97.28,98.9,136816.0,96.9149,98.7265,96.8352,98.4478,136816.0
2023-03-14 09:35:00,98.86,98.92,97.75,98.18,37723.0,98.408,98.4677,97.3031,97.7311,37723.0
2023-03-14 09:40:00,98.19,98.3,97.73,98.11,31723.0,97.7411,97.8506,97.2832,97.6614,31723.0
2023-03-14 09:45:00,98.12,98.47,97.88,97.88,36232.0,97.6714,98.0198,97.4325,97.4325,36232.0
2023-03-14 09:50:00,97.88,98.17,97.36,97.68,54261.0,97.4325,97.7212,96.9149,97.2334,54261.0
2023-03-14 09:55:00,97.62,97.95,97.57,97.88,13531.0,97.1737,97.5022,97.1239,97.4325,13531.0
2023-03-14 10:00:00,97.86,97.86,97.25,97.38,15913.0,97.4126,97.4126,96.8054,96.9348,15913.0
2023-03-14 10:05:00,97.47,97.56,96.81,96.83,12568.0,97.0244,97.1139,96.3674,96.3873,12568.0
2023-03-14 10:10:00,96.84,96.84,96.19,96.55,159295.0,96.3972,96.3972,95.7502,96.1086,159295.0
2023-03-14 10:15:00,96.44,96.46,95.95,96.09,43985.0,95.9991,96.019,95.5113,95.6507,43985.0
2023-03-14 10:20:00,96.11,96.9,95.96,96.9,17721.0,95.6706,96.457,95.5213,96.457,17721.0
2023-03-14 10:25:00,96.96,97.11,96.77,96.88,10835.0,96.5167,96.666,96.3276,96.4371,10835.0
2023-03-14 10:30:00,96.84,97.42,96.79,97.34,24285.0,96.3972,96.9746,96.3475,96.895,24285.0
2023-03-14 10:35:00,97.34,97.43,96.98,97.17,32852.0,96.895,96.9845,96.5366,96.7257,32852.0
2023-03-14 10:40:00,97.16,97.6,97.16,97.52,17286.0,96.7158,97.1538,96.7158,97.0741,17286.0
2023-03-14 10:45:00,97.51,97.66,97.42,97.43,13938.0,97.0642,97.2135,96.9746,96.9845,13938.0
2023-03-14 10:50:00,97.41,97.53,97.06,97.12,26084.0,96.9646,97.0841,96.6162,96.676,26084.0
2023-03-14 10:55:00,97.15,97.23,96.4,96.43,25144.0,96.7058,96.7855,95.9593,95.9891,25144.0
2023-03-14 11:00:00,96.46,96.67,96.15,96.15,15248.0,96.019,96.228,95.7104,95.7104,15248.0
2023-03-14 11:05:00,96.15,96.46,96.08,96.32,16924.0,95.7104,96.019,95.6407,95.8796,16924.0
2023-03-14 11:10:00,96.36,96.42,96.1,96.11,28645.0,95.9194,95.9792,95.6606,95.6706,28645.0
2023-03-14 11:15:00,96.11,96.54,96.1,96.41,11215.0,95.6706,96.0986,95.6606,95.9692,11215.0
2023-03-14 11:20:00,96.37,96.47,96.25,96.33,17926.0,95.9294,96.0289,95.8099,95.8896,17926.0
2023-03-14 11:25:00,96.35,96.37,96.01,96.14,19046.0,95.9095,95.9294,95.571,95.7004,19046.0
2023-03-14 11:30:00,96.15,96.34,96.06,96.09,10831.0,95.7104,95.8995,95.6208,95.6507,10831.0
2023-03-14 11:35:00,96.11,96.38,96.1,96.34,10923.0,95.6706,95.9393,95.6606,95.8995,10923.0
2023-03-14 11:40:00,96.37,96.47,96.11,96.22,10889.0,95.9294,96.0289,95.6706,95.7801,10889.0
2023-03-14 11:45:00,96.19,96.3,96.12,96.23,7371.0,95.7502,95.8597,95.6805,95.79,7371.0
2023-03-14 11:50:00,96.25,96.38,96.23,96.38,10576.0,95.8099,95.9393,95.79,95.9393,10576.0
2023-03-14 11:55:00,96.31,96.44,96.23,96.38,8108.0,95.8697,95.9991,95.79,95.9393,8108.0
2023-03-14 12:00:00,96.42,96.48,96.14,96.22,15118.0,95.9792,96.0389,95.7004,95.7801,15118.0
2023-03-14 12:05:00,96.25,96.27,95.98,96.08,14117.0,95.8099,95.8298,95.5412,95.6407,14117.0
2023-03-14 12:10:00,96.14,96.21,95.93,95.98,9956.0,95.7004,95.7701,95.4914,95.5412,9956.0
2023-03-14 12:15:00,96.02,96.08,95.85,95.85,12140.0,95.581,95.6407,95.4118,95.4118,12140.0
2023-03-14 12:20:00,95.83,95.83,95.47,95.47,12103.0,95.3919,95.3919,95.0335,95.0335,12103.0
2023-03-14 12:25:00,95.48,95.66,95.44,95.49,11384.0,95.0435,95.2226,95.0036,95.0534,11384.0
2023-03-14 12:30:00,95.42,95.5,95.28,95.28,13387.0,94.9837,95.0634,94.8444,94.8444,13387.0
2023-03-14 12:35:00,95.26,95.49,95.19,95.28,30223.0,94.8245,95.0534,94.7548,94.8444,30223.0
2023-03-14 12:40:00,95.3,95.3,94.95,94.95,14196.0,94.8643,94.8643,94.5159,94.5159,14196.0
2023-03-14 12:45:00,94.99,95.18,94.93,95.16,17458.0,94.5557,94.7448,94.496,94.7249,17458.0
2023-03-14 12:50:00,95.23,95.29,94.78,94.91,33071.0,94.7946,94.8543,94.3467,94.4761,33071.0
2023-03-14 12:55:00,94.92,94.93,94.79,94.84,9449.0,94.486,94.496,94.3566,94.4064,9449.0
2023-03-14 13:00:00,94.81,94.93,94.76,94.85,9586.0,94.3765,94.496,94.3268,94.4163,9586.0
2023-03-14 13:05:00,94.79,94.86,94.25,94.33,19108.0,94.3566,94.4263,93.8191,93.8987,19108.0
2023-03-14 13:10:00,94.27,94.41,94.16,94.19,15012.0,93.839,93.9784,93.7295,93.7594,15012.0
2023-03-14 13:15:00,94.15,94.17,93.63,94.13,24877.0,93.7195,93.7394,93.2019,93.6996,24877.0
2023-03-14 13:20:00,94.14,94.16,93.84,93.92,16830.0,93.7096,93.7295,93.411,93.4906,16830.0
2023-03-14 13:25:00,93.87,94.33,93.85,94.17,21129.0,93.4408,93.8987,93.4209,93.7394,21129.0
2023-03-14 13:30:00,94.18,94.23,93.91,93.96,12741.0,93.7494,93.7992,93.4806,93.5304,12741.0
2023-03-14 13:35:00,94.01,94.37,93.95,94.31,14223.0,93.5802,93.9385,93.5205,93.8788,14223.0
2023-03-14 13:40:00,94.31,94.47,94.05,94.06,12156.0,93.8788,94.0381,93.62,93.63,12156.0
2023-03-14 13:45:00,93.98,94.3,93.98,94.14,17169.0,93.5503,93.8689,93.5503,93.7096,17169.0
2023-03-14 13:50:00,94.13,94.29,94.06,94.23,12890.0,93.6996,93.8589,93.63,93.7992,12890.0
2023-03-14 13:55:00,94.22,94.25,93.99,94.13,16499.0,93.7892,93.8191,93.5603,93.6996,16499.0
2023-03-14 14:00:00,94.13,94.28,93.85,93.88,19753.0,93.6996,93.8489,93.4209,93.4508,19753.0
2023-03-14 14:05:00,93.89,93.95,93.58,93.68,45151.0,93.4607,93.5205,93.1521,93.2517,45151.0
2023-03-14 14:10:00,93.67,93.94,93.66,93.74,23575.0,93.2417,93.5105,93.2318,93.3114,23575.0
2023-03-14 14:15:00,93.71,93.85,93.61,93.83,27285.0,93.2816,93.4209,93.182,93.401,27285.0
2023-03-14 14:20:00,93.79,94.1,93.66,94.08,29944.0,93.3612,93.6698,93.2318,93.6499,29944.0
2023-03-14 14:25:00,94.08,94.48,94.08,94.4,15876.0,93.6499,94.048,93.6499,93.9684,15876.0
2023-03-14 14:30:00,94.36,94.57,94.33,94.43,9698.0,93.9286,94.1376,93.8987,93.9983,9698.0
2023-03-14 14:35:00,94.46,94.46,94.13,94.19,17747.0,94.0281,94.0281,93.6996,93.7594,17747.0
2023-03-14 14:40:00,94.19,94.26,94.03,94.06,21285.0,93.7594,93.829,93.6001,93.63,21285.0
2023-03-14 14:45:00,94.06,94.3,93.87,94.15,26715.0,93.63,93.8689,93.4408,93.7195,26715.0
2023-03-14 14:50:00,94.08,94.35,94.07,94.15,13003.0,93.6499,93.9186,93.6399,93.7195,13003.0
2023-03-14 14:55:00,94.15,94.15,94.01,94.04,12562.0,93.7195,93.7195,93.5802,93.61,12562.0
2023-03-14 15:00:00,94.06,94.21,94.01,94.08,18750.0,93.63,93.7793,93.5802,93.6499,18750.0
2023-03-14 15:05:00,94.03,94.1,93.56,93.65,25669.0,93.6001,93.6698,93.1322,93.2218,25669.0
2023-03-14 15:10:00,93.6,93.6,93.34,93.34,35080.0,93.1721,93.1721,92.9132,92.9132,35080.0
2023-03-14 15:15:00,93.36,93.81,93.34,93.81,31940.0,92.9332,93.3811,92.9132,93.3811,31940.0
2023-03-14 15:20:00,93.83,93.87,93.44,93.53,65548.0,93.401,93.4408,93.0128,93.1024,65548.0
2023-03-14 15:25:00,93.6,93.65,93.42,93.6,37402.0,93.1721,93.2218,92.9929,93.1721,37402.0
2023-03-14 15:30:00,93.66,93.82,93.56,93.67,34317.0,93.2318,93.391,93.1322,93.2417,34317.0
2023-03-14 15:35:00,93.7,93.93,93.67,93.77,34480.0,93.2716,93.5005,93.2417,93.3413,34480.0
2023-03-14 15:40:00,93.79,94.07,93.77,94.05,51691.0,93.3612,93.6399,93.3413,93.62,51691.0
2023-03-14 15:45:00,94.05,94.15,93.96,94.06,59726.0,93.62,93.7195,93.5304,93.63,59726.0
2023-03-14 15:50:00,94.07,94.17,93.71,93.86,93550.0,93.6399,93.7394,93.2816,93.4309,93550.0
2023-03-14 15:55:00,93.87,94.11,93.86,94.07,228215.0,93.4408,93.6797,93.4309,93.6399,228215.0
2023-03-15 09:30:00,91.47,92.0,91.21,91.85,59280.0,91.0518,91.5794,90.793,91.4301,59280.0
2023-03-15 09:35:00,91.8,91.8,91.33,91.56,13792.0,91.3803,91.3803,90.9124,91.1414,13792.0
2023-03-15 09:40:00,91.5,92.09,91.2,92.02,38374.0,91.0817,91.669,90.783,91.5993,38374.0
2023-03-15 09:45:00,92.03,92.03,91.18,91.49,57243.0,91.6092,91.6092,90.7631,91.0717,57243.0
2023-03-15 09:50:00,91.48,91.49,90.89,91.46,67854.0,91.0617,91.0717,90.4744,91.0418,67854.0
2023-03-15 09:55:00,91.44,91.47,90.81,91.25,63484.0,91.0219,91.0518,90.3948,90.8328,63484.0
2023-03-15 10:00:00,91.22,91.65,91.05,91.62,66462.0,90.8029,91.231,90.6337,91.2011,66462.0
2023-03-15 10:05:00,91.64,91.88,91.34,91.55,33618.0,91.221,91.4599,90.9224,91.1314,33618.0
2023-03-15 10:10:00,91.61,91.88,91.25,91.3,25107.0,91.1912,91.4599,90.8328,90.8826,25107.0
2023-03-15 10:15:00,91.35,91.8,91.2,91.53,18570.0,90.9323,91.3803,90.783,91.1115,18570.0
2023-03-15 10:20:00,91.55,91.99,91.45,91.45,15388.0,91.1314,91.5694,91.0319,91.0319,15388.0
2023-03-15 10:25:00,91.47,91.51,91.09,91.29,18471.0,91.0518,91.0916,90.6735,90.8726,18471.0
2023-03-15 10:30:00,91.23,91.45,90.98,91.0,20340.0,90.8129,91.0319,90.564,90.5839,20340.0
2023-03-15 10:35:00,90.96,91.12,90.52,90.53,30188.0,90.5441,90.7034,90.1061,90.1161,30188.0
2023-03-15 10:40:00,90.53,90.73,90.27,90.73,29946.0,90.1161,90.3152,89.8573,90.3152,29946.0
2023-03-15 10:45:00,90.69,90.92,90.52,90.55,54624.0,90.2754,90.5043,90.1061,90.136,54624.0
2023-03-15 10:50:00,90.6,91.07,90.3,90.98,31217.0,90.1858,90.6536,89.8871,90.564,31217.0
2023-03-15 10:55:00,90.99,91.12,90.79,91.07,24357.0,90.574,90.7034,90.3749,90.6536,24357.0
2023-03-15 11:00:00,91.09,91.14,90.8,91.02,14011.0,90.6735,90.7233,90.3849,90.6039,14011.0
2023-03-15 11:05:00,90.97,91.35,90.68,90.96,19796.0,90.5541,90.9323,90.2654,90.5441,19796.0
2023-03-15 11:10:00,90.97,91.2,90.9,91.15,11943.0,90.5541,90.783,90.4844,90.7333,11943.0
2023-03-15 11:15:00,91.14,91.38,90.96,91.34,15802.0,90.7233,90.9622,90.5441,90.9224,15802.0
2023-03-15 11:20:00,91.3,91.3,90.98,91.06,11595.0,90.8826,90.8826,90.564,90.6437,11595.0
2023-03-15 11:25:00,91.08,91.24,91.04,91.14,9063.0,90.6636,90.8228,90.6238,90.7233,9063.0
2023-03-15 11:30:00,91.06,91.22,91.0,91.02,15211.0,90.6437,90.8029,90.5839,90.6039,15211.0
2023-03-15 11:35:00,91.02,91.12,90.88,91.05,29730.0,90.6039,90.7034,90.4645,90.6337,29730.0
2023-03-15 11:40:00,91.05,91.4,91.04,91.16,38244.0,90.6337,90.9821,90.6238,90.7432,38244.0
2023-03-15 11:45:00,91.15,91.42,91.1,91.41,19903.0,90.7333,91.002,90.6835,90.9921,19903.0
2023-03-15 11:50:00,91.37,91.37,91.02,91.04,25216.0,90.9523,90.9523,90.6039,90.6238,25216.0
2023-03-15 11:55:00,91.05,91.05,90.75,90.93,38873.0,90.6337,90.6337,90.3351,90.5143,38873.0
2023-03-15 12:00:00,90.94,91.11,90.75,90.75,56988.0,90.5242,90.6934,90.3351,90.3351,56988.0
2023-03-15 12:05:00,90.66,90.97,90.66,90.97,20308.0,90.2455,90.5541,90.2455,90.5541,20308.0
2023-03-15 12:10:00,90.92,91.06,90.7,90.77,35675.0,90.5043,90.6437,90.2853,90.355,35675.0
2023-03-15 12:15:00,90.79,90.91,90.73,90.83,12834.0,90.3749,90.4944,90.3152,90.4147,12834.0
2023-03-15 12:20:00,90.82,90.99,90.8,90.85,10180.0,90.4048,90.574,90.3849,90.4346,10180.0
2023-03-15 12:25:00,90.83,91.03,90.79,90.98,11092.0,90.4147,90.6138,90.3749,90.564,11092.0
2023-03-15 12:30:00,90.95,91.13,90.95,91.11,27939.0,90.5342,90.7133,90.5342,90.6934,27939.0
2023-03-15 12:35:00,91.06,91.08,90.79,90.86,16515.0,90.6437,90.6636,90.3749,90.4446,16515.0
2023-03-15 12:40:00,90.89,90.9,90.7,90.86,12097.0,90.4744,90.4844,90.2853,90.4446,12097.0
2023-03-15 12:45:00,90.83,91.0,90.82,90.94,15090.0,90.4147,90.5839,90.4048,90.5242,15090.0
2023-03-15 12:50:00,90.92,90.94,90.57,90.59,13138.0,90.5043,90.5242,90.1559,90.1758,13138.0
2023-03-15 12:55:00,90.57,90.61,90.37,90.52,10314.0,90.1559,90.1957,89.9568,90.1061,10314.0
2023-03-15 13:00:00,90.53,90.54,90.24,90.31,16293.0,90.1161,90.126,89.8274,89.8971,16293.0
2023-03-15 13:05:00,90.33,90.83,90.31,90.77,24057.0,89.917,90.4147,89.8971,90.355,24057.0
2023-03-15 13:10:00,90.79,91.0,90.76,91.0,19957.0,90.3749,90.5839,90.345,90.5839,19957.0
2023-03-15 13:15:00,91.0,91.14,90.89,91.03,26981.0,90.5839,90.7233,90.4744,90.6138,26981.0
2023-03-15 13:20:00,91.01,91.01,90.74,90.91,14898.0,90.5939,90.5939,90.3251,90.4944,14898.0
2023-03-15 13:25:00,90.93,91.07,90.87,90.98,17579.0,90.5143,90.6536,90.4545,90.564,17579.0
2023-03-15 13:30:00,90.96,90.96,90.64,90.88,18936.0,90.5441,90.5441,90.2256,90.4645,18936.0
2023-03-15 13:35:00,90.89,90.9,90.6,90.64,20425.0,90.4744,90.4844,90.1858,90.2256,20425.0
2023-03-15 13:40:00,90.63,90.63,90.42,90.59,14526.0,90.2156,90.2156,90.0066,90.1758,14526.0
2023-03-15 13:45:00,90.6,90.7,90.48,90.7,14299.0,90.1858,90.2853,90.0663,90.2853,14299.0
2023-03-15 13:50:00,90.65,90.98,90.62,90.95,11586.0,90.2355,90.564,90.2057,90.5342,11586.0
2023-03-15 13:55:00,90.92,91.02,90.74,90.93,30794.0,90.5043,90.6039,90.3251,90.5143,30794.0
2023-03-15 14:00:00,90.92,90.94,90.7,90.85,17297.0,90.5043,90.5242,90.2853,90.4346,17297.0
2023-03-15 14:05:00,90.85,90.87,90.73,90.76,12916.0,90.4346,90.4545,90.3152,90.345,12916.0
2023-03-15 14:10:00,90.79,90.82,90.68,90.69,10960.0,90.3749,90.4048,90.2654,90.2754,10960.0
2023-03-15 14:15:00,90.67,90.76,90.42,90.74,16762.0,90.2555,90.345,90.0066,90.3251,16762.0
2023-03-15 14:20:00,90.71,91.23,90.71,91.17,14184.0,90.2953,90.8129,90.2953,90.7532,14184.0
2023-03-15 14:25:00,91.16,91.92,91.16,91.85,42004.0,90.7432,91.4997,90.7432,91.4301,42004.0
2023-03-15 14:30:00,91.8,92.28,91.8,92.2,32429.0,91.3803,91.8581,91.3803,91.7785,32429.0
2023-03-15 14:35:00,92.19,92.25,91.97,92.06,11640.0,91.7685,91.8282,91.5495,91.6391,11640.0
2023-03-15 14:40:00,92.06,92.25,91.89,91.91,11514.0,91.6391,91.8282,91.4699,91.4898,11514.0
2023-03-15 14:45:00,91.93,92.0,91.79,91.79,7819.0,91.5097,91.5794,91.3703,91.3703,7819.0
2023-03-15 14:50:00,91.77,92.03,91.62,92.01,12440.0,91.3504,91.6092,91.2011,91.5893,12440.0
2023-03-15 14:55:00,91.98,92.15,91.88,92.07,10051.0,91.5595,91.7287,91.4599,91.6491,10051.0
2023-03-15 15:00:00,92.13,92.42,92.02,92.02,12432.0,91.7088,91.9974,91.5993,91.5993,12432.0
2023-03-15 15:05:00,92.09,92.3,91.85,91.85,15689.0,91.669,91.878,91.4301,91.4301,15689.0
2023-03-15 15:10:00,91.84,92.13,91.78,92.02,22926.0,91.4201,91.7088,91.3604,91.5993,22926.0
2023-03-15 15:15:00,92.05,92.26,92.05,92.09,15750.0,91.6291,91.8382,91.6291,91.669,15750.0
2023-03-15 15:20:00,92.03,92.25,91.97,92.21,24467.0,91.6092,91.8282,91.5495,91.7884,24467.0
2023-03-15 15:25:00,92.21,92.42,92.08,92.4,14812.0,91.7884,91.9974,91.659,91.9775,14812.0
2023-03-15 15:30:00,92.37,92.47,92.25,92.35,34102.0,91.9477,92.0472,91.8282,91.9278,34102.0
2023-03-15 15:35:00,92.34,92.37,91.93,92.05,24092.0,91.9178,91.9477,91.5097,91.6291,24092.0
2023-03-15 15:40:00,92.06,92.11,91.81,91.91,42668.0,91.6391,91.6889,91.3902,91.4898,42668.0
2023-03-15 15:45:00,91.88,91.96,91.6,91.7,36100.0,91.4599,91.5396,91.1812,91.2807,36100.0
2023-03-15 15:50:00,91.67,91.87,91.54,91.8,127563.0,91.2509,91.45,91.1215,91.3803,127563.0
2023-03-15 15:55:00,91.68,91.77,91.46,91.76,254894.0,91.2608,91.3504,91.0418,91.3405,254894.0
2023-03-16 09:30:00,90.83,90.96,90.34,90.52,39941.0,90.4147,90.5441,89.927,90.1061,39941.0
2023-03-16 09:35:00,90.55,91.25,90.48,91.05,33555.0,90.136,90.8328,90.0663,90.6337,33555.0
2023-03-16 09:40:00,91.18,91.32,90.85,90.98,19631.0,90.7631,90.9025,90.4346,90.564,19631.0
2023-03-16 09:45:00,91.04,91.07,90.45,90.52,18809.0,90.6238,90.6536,90.0365,90.1061,18809.0
2023-03-16 09:50:00,90.62,91.18,90.58,91.06,19396.0,90.2057,90.7631,90.1659,90.6437,19396.0
2023-03-16 09:55:00,91.03,91.45,91.02,91.36,9930.0,90.6138,91.0319,90.6039,90.9423,9930.0
2023-03-16 10:00:00,91.31,91.31,90.77,90.83,18650.0,90.8925,90.8925,90.355,90.4147,18650.0
2023-03-16 10:05:00,90.8,90.8,90.49,90.56,17931.0,90.3849,90.3849,90.0763,90.146,17931.0
2023-03-16 10:10:00,90.55,90.77,90.55,90.55,13103.0,90.136,90.355,90.136,90.136,13103.0
2023-03-16 10:15:00,90.5,90.54,90.34,90.43,22081.0,90.0862,90.126,89.927,90.0165,22081.0
2023-03-16 10:20:00,90.41,90.74,90.4,90.53,16178.0,89.9966,90.3251,89.9867,90.1161,16178.0
2023-03-16 10:25:00,90.58,90.78,90.58,90.73,9482.0,90.1659,90.3649,90.1659,90.3152,9482.0
2023-03-16 10:30:00,90.81,91.07,90.76,90.85,12308.0,90.3948,90.6536,90.345,90.4346,12308.0
2023-03-16 10:35:00,90.81,91.36,90.81,91.31,9510.0,90.3948,90.9423,90.3948,90.8925,9510.0
2023-03-16 10:40:00,91.33,91.51,91.24,91.46,13065.0,90.9124,91.0916,90.8228,91.0418,13065.0
2023-03-16 10:45:00,91.49,92.0,91.47,91.95,13954.0,91.0717,91.5794,91.0518,91.5296,13954.0
2023-03-16 10:50:00,91.99,92.69,91.96,92.61,42623.0,91.5694,92.2662,91.5396,92.1866,42623.0
2023-03-16 10:55:00,92.65,92.77,92.48,92.7,35883.0,92.2264,92.3458,92.0572,92.2762,35883.0
2023-03-16 11:00:00,92.72,92.77,92.34,92.37,34600.0,92.2961,92.3458,91.9178,91.9477,34600.0
2023-03-16 11:05:00,92.37,93.19,92.33,93.07,30521.0,91.9477,92.7639,91.9079,92.6445,30521.0
2023-03-16 11:10:00,93.09,93.18,92.92,93.12,31431.0,92.6644,92.754,92.4952,92.6942,31431.0
2023-03-16 11:15:00,93.11,93.44,93.08,93.27,28145.0,92.6843,93.0128,92.6544,92.8436,28145.0
2023-03-16 11:20:00,93.33,93.65,93.26,93.6,22368.0,92.9033,93.2218,92.8336,93.1721,22368.0
2023-03-16 11:25:00,93.61,93.94,93.58,93.88,32845.0,93.182,93.5105,93.1521,93.4508,32845.0
2023-03-16 11:30:00,93.92,93.93,93.65,93.72,20633.0,93.4906,93.5005,93.2218,93.2915,20633.0
2023-03-16 11:35:00,93.74,94.09,93.74,93.92,21164.0,93.3114,93.6598,93.3114,93.4906,21164.0
2023-03-16 11:40:00,93.94,94.14,93.93,94.06,10722.0,93.5105,93.7096,93.5005,93.63,10722.0
2023-03-16 11:45:00,94.04,94.12,93.89,94.08,23641.0,93.61,93.6897,93.4607,93.6499,23641.0
2023-03-16 11:50:00,94.05,94.06,93.85,93.99,9182.0,93.62,93.63,93.4209,93.5603,9182.0
2023-03-16 11:55:00,93.95,94.02,93.7,93.71,15932.0,93.5205,93.5901,93.2716,93.2816,15932.0
2023-03-16 12:00:00,93.71,93.8,93.47,93.59,10570.0,93.2816,93.3711,93.0426,93.1621,10570.0
2023-03-16 12:05:00,93.59,93.87,93.56,93.59,16743.0,93.1621,93.4408,93.1322,93.1621,16743.0
2023-03-16 12:10:00,93.58,93.69,93.46,93.59,8973.0,93.1521,93.2616,93.0327,93.1621,8973.0
2023-03-16 12:15:00,93.62,93.78,93.57,93.68,9700.0,93.192,93.3512,93.1422,93.2517,9700.0
2023-03-16 12:20:00,93.67,93.69,93.54,93.66,5680.0,93.2417,93.2616,93.1123,93.2318,5680.0
2023-03-16 12:25:00,93.68,93.84,93.6,93.84,10134.0,93.2517,93.411,93.1721,93.411,10134.0
2023-03-16 12:30:00,93.9,93.92,93.6,93.61,7325.0,93.4707,93.4906,93.1721,93.182,7325.0
2023-03-16 12:35:00,93.54,93.62,93.44,93.53,11058.0,93.1123,93.192,93.0128,93.1024,11058.0
2023-03-16 12:40:00,93.52,93.69,93.48,93.68,9852.0,93.0924,93.2616,93.0526,93.2517,9852.0
2023-03-16 12:45:00,93.67,93.81,93.59,93.79,12137.0,93.2417,93.3811,93.1621,93.3612,12137.0
2023-03-16 12:50:00,93.82,94.22,93.82,94.03,16902.0,93.391,93.7892,93.391,93.6001,16902.0
2023-03-16 12:55:00,93.98,94.18,93.98,94.18,5301.0,93.5503,93.7494,93.5503,93.7494,5301.0
2023-03-16 13:00:00,94.15,94.54,94.13,94.54,17864.0,93.7195,94.1078,93.6996,94.1078,17864.0
2023-03-16 13:05:00,94.47,94.66,94.38,94.59,21049.0,94.0381,94.2272,93.9485,94.1575,21049.0
2023-03-16 13:10:00,94.56,94.63,94.45,94.59,9878.0,94.1277,94.1973,94.0182,94.1575,9878.0
2023-03-16 13:15:00,94.6,94.6,94.17,94.23,16671.0,94.1675,94.1675,93.7394,93.7992,16671.0
2023-03-16 13:20:00,94.23,94.61,94.09,94.57,8586.0,93.7992,94.1774,93.6598,94.1376,8586.0
2023-03-16 13:25:00,94.56,94.68,94.48,94.56,7331.0,94.1277,94.2471,94.048,94.1277,7331.0
2023-03-16 13:30:00,94.55,94.55,94.27,94.34,10534.0,94.1177,94.1177,93.839,93.9087,10534.0
2023-03-16 13:35:00,94.26,94.26,94.07,94.14,7166.0,93.829,93.829,93.6399,93.7096,7166.0
2023-03-16 13:40:00,94.17,94.35,94.14,94.3,9274.0,93.7394,93.9186,93.7096,93.8689,9274.0
2023-03-16 13:45:00,94.36,94.38,94.23,94.27,7029.0,93.9286,93.9485,93.7992,93.839,7029.0
2023-03-16 13:50:00,94.23,94.23,93.99,94.23,14777.0,93.7992,93.7992,93.5603,93.7992,14777.0
2023-03-16 13:55:00,94.18,94.18,94.02,94.09,7522.0,93.7494,93.7494,93.5901,93.6598,7522.0
2023-03-16 14:00:00,94.05,94.13,93.99,94.02,9750.0,93.62,93.6996,93.5603,93.5901,9750.0
2023-03-16 14:05:00,94.01,94.07,93.86,94.04,10088.0,93.5802,93.6399,93.4309,93.61,10088.0
2023-03-16 14:10:00,94.06,94.08,93.98,93.99,8744.0,93.63,93.6499,93.5503,93.5603,8744.0
2023-03-16 14:15:00,93.98,94.33,93.92,94.27,13424.0,93.5503,93.8987,93.4906,93.839,13424.0
2023-03-16 14:20:00,94.29,94.4,94.21,94.4,15650.0,93.8589,93.9684,93.7793,93.9684,15650.0
2023-03-16 14:25:00,94.36,94.47,94.23,94.45,14667.0,93.9286,94.0381,93.7992,94.0182,14667.0
2023-03-16 14:30:00,94.47,94.47,94.17,94.22,16383.0,94.0381,94.0381,93.7394,93.7892,16383.0
2023-03-16 14:35:00,94.24,94.53,94.24,94.46,18130.0,93.8091,94.0978,93.8091,94.0281,18130.0
2023-03-16 14:40:00,94.48,94.66,94.46,94.66,15807.0,94.048,94.2272,94.0281,94.2272,15807.0
2023-03-16 14:45:00,94.63,94.7,94.63,94.65,18286.0,94.1973,94.267,94.1973,94.2173,18286.0
2023-03-16 14:50:00,94.64,94.9,94.53,94.9,18878.0,94.2073,94.4661,94.0978,94.4661,18878.0
2023-03-16 14:55:00,94.89,95.04,94.88,95.01,16515.0,94.4562,94.6055,94.4462,94.5756,16515.0
2023-03-16 15:00:00,95.03,95.05,94.84,94.9,16674.0,94.5955,94.6154,94.4064,94.4661,16674.0
2023-03-16 15:05:00,94.92,95.2,94.83,95.18,20193.0,94.486,94.7647,94.3964,94.7448,20193.0
2023-03-16 15:10:00,95.2,95.24,95.1,95.16,16661.0,94.7647,94.8046,94.6652,94.7249,16661.0
2023-03-16 15:15:00,95.16,95.34,95.1,95.31,16442.0,94.7249,94.9041,94.6652,94.8742,16442.0
2023-03-16 15:20:00,95.32,95.55,95.25,95.54,26693.0,94.8842,95.1131,94.8145,95.1032,26693.0
2023-03-16 15:25:00,95.56,95.64,95.51,95.61,20304.0,95.1231,95.2027,95.0733,95.1729,20304.0
2023-03-16 15:30:00,95.62,95.68,95.54,95.67,43173.0,95.1828,95.2425,95.1032,95.2326,43173.0
2023-03-16 15:35:00,95.67,95.67,95.42,95.58,30529.0,95.2326,95.2326,94.9837,95.143,30529.0
2023-03-16 15:40:00,95.58,95.82,95.5,95.77,43738.0,95.143,95.3819,95.0634,95.3321,43738.0
2023-03-16 15:45:00,95.75,95.75,95.38,95.5,39638.0,95.3122,95.3122,94.9439,95.0634,39638.0
2023-03-16 15:50:00,95.52,95.61,95.22,95.32,123319.0,95.0833,95.1729,94.7846,94.8842,123319.0
2023-03-16 15:55:00,95.28,95.3,95.09,95.11,161081.0,94.8444,94.8643,94.6552,94.6752,161081.0
2023-03-17 09:30:00,94.41,95.0,93.84,94.06,135712.0,93.9784,94.5657,93.411,93.63,135712.0
2023-03-17 09:35:00,94.03,94.13,93.45,93.69,11257.0,93.6001,93.6996,93.0227,93.2616,11257.0
2023-03-17 09:40:00,93.58,93.81,93.39,93.81,8390.0,93.1521,93.3811,92.963,93.3811,8390.0
2023-03-17 09:45:00,93.76,93.81,93.3,93.3,11189.0,93.3313,93.3811,92.8734,92.8734,11189.0
2023-03-17 09:50:00,93.3,93.82,93.04,93.47,17127.0,92.8734,93.391,92.6146,93.0426,17127.0
2023-03-17 09:55:00,93.59,94.1,93.58,94.1,13734.0,93.1621,93.6698,93.1521,93.6698,13734.0
2023-03-17 10:00:00,94.1,94.61,94.07,94.44,16196.0,93.6698,94.1774,93.6399,94.0082,16196.0
2023-03-17 10:05:00,94.51,94.51,94.02,94.07,13007.0,94.0779,94.0779,93.5901,93.6399,13007.0
2023-03-17 10:10:00,94.02,94.02,93.53,93.76,13385.0,93.5901,93.5901,93.1024,93.3313,13385.0
2023-03-17 10:15:00,93.8,93.88,93.36,93.43,13672.0,93.3711,93.4508,92.9332,93.0028,13672.0
2023-03-17 10:20:00,93.38,93.55,93.2,93.22,12964.0,92.9531,93.1223,92.7739,92.7938,12964.0
2023-03-17 10:25:00,93.18,93.26,92.72,93.16,24917.0,92.754,92.8336,92.2961,92.7341,24917.0
2023-03-17 10:30:00,93.18,93.23,92.57,92.58,13818.0,92.754,92.8037,92.1468,92.1567,13818.0
2023-03-17 10:35:00,92.53,92.75,92.41,92.55,12738.0,92.1069,92.3259,91.9875,92.1269,12738.0
2023-03-17 10:40:00,92.45,92.57,91.95,91.95,20713.0,92.0273,92.1468,91.5296,91.5296,20713.0
2023-03-17 10:45:00,92.0,92.29,91.85,92.27,11602.0,91.5794,91.868,91.4301,91.8481,11602.0
2023-03-17 10:50:00,92.28,92.37,91.98,92.0,9662.0,91.8581,91.9477,91.5595,91.5794,9662.0
2023-03-17 10:55:00,92.02,92.42,91.96,92.24,36192.0,91.5993,91.9974,91.5396,91.8183,36192.0
2023-03-17 11:00:00,92.18,92.22,92.06,92.12,13293.0,91.7585,91.7984,91.6391,91.6988,13293.0
2023-03-17 11:05:00,92.08,92.47,92.01,92.42,10069.0,91.659,92.0472,91.5893,91.9974,10069.0
2023-03-17 11:10:00,92.39,92.5,92.26,92.32,15279.0,91.9676,92.0771,91.8382,91.8979,15279.0
2023-03-17 11:15:00,92.34,92.48,92.29,92.43,7798.0,91.9178,92.0572,91.868,92.0074,7798.0
2023-03-17 11:20:00,92.47,92.51,91.9,91.95,13686.0,92.0472,92.087,91.4798,91.5296,13686.0
2023-03-17 11:25:00,91.95,92.25,91.86,92.25,13157.0,91.5296,91.8282,91.44,91.8282,13157.0
2023-03-17 11:30:00,92.17,92.75,92.17,92.64,10563.0,91.7486,92.3259,91.7486,92.2164,10563.0
2023-03-17 11:35:00,92.64,92.66,92.34,92.34,12609.0,92.2164,92.2364,91.9178,91.9178,12609.0
2023-03-17 11:40:00,92.34,92.5,92.27,92.47,11207.0,91.9178,92.0771,91.8481,92.0472,11207.0
2023-03-17 11:45:00,92.46,92.63,92.45,92.56,11102.0,92.0373,92.2065,92.0273,92.1368,11102.0
2023-03-17 11:50:00,92.55,92.58,92.42,92.45,14603.0,92.1269,92.1567,91.9974,92.0273,14603.0
2023-03-17 11:55:00,92.45,92.57,92.41,92.48,7053.0,92.0273,92.1468,91.9875,92.0572,7053.0
2023-03-17 12:00:00,92.51,92.68,92.5,92.61,9300.0,92.087,92.2563,92.0771,92.1866,9300.0
2023-03-17 12:05:00,92.58,92.69,92.33,92.57,14121.0,92.1567,92.2662,91.9079,92.1468,14121.0
2023-03-17 12:10:00,92.59,92.63,92.46,92.58,15632.0,92.1667,92.2065,92.0373,92.1567,15632.0
2023-03-17 12:15:00,92.57,92.57,92.2,92.28,13563.0,92.1468,92.1468,91.7785,91.8581,13563.0
2023-03-17 12:20:00,92.3,92.3,92.12,92.24,8377.0,91.878,91.878,91.6988,91.8183,8377.0
2023-03-17 12:25:00,92.26,92.6,92.26,92.56,12356.0,91.8382,92.1766,91.8382,92.1368,12356.0
2023-03-17 12:30:00,92.61,92.84,92.57,92.64,15419.0,92.1866,92.4155,92.1468,92.2164,15419.0
2023-03-17 12:35:00,92.65,92.66,92.52,92.59,10852.0,92.2264,92.2364,92.097,92.1667,10852.0
2023-03-17 12:40:00,92.61,92.71,92.55,92.66,9259.0,92.1866,92.2861,92.1269,92.2364,9259.0
2023-03-17 12:45:00,92.63,92.65,92.4,92.54,11838.0,92.2065,92.2264,91.9775,92.1169,11838.0
2023-03-17 12:50:00,92.56,92.64,92.44,92.48,10890.0,92.1368,92.2164,92.0174,92.0572,10890.0
2023-03-17 12:55:00,92.49,92.77,92.48,92.77,8249.0,92.0671,92.3458,92.0572,92.3458,8249.0
2023-03-17 13:00:00,92.76,92.88,92.62,92.88,8642.0,92.3359,92.4553,92.1965,92.4553,8642.0
2023-03-17 13:05:00,92.91,93.01,92.77,92.97,10523.0,92.4852,92.5848,92.3458,92.5449,10523.0
2023-03-17 13:10:00,92.95,93.08,92.91,92.99,9096.0,92.525,92.6544,92.4852,92.5648,9096.0
2023-03-17 13:15:00,93.0,93.02,92.76,92.91,14487.0,92.5748,92.5947,92.3359,92.4852,14487.0
2023-03-17 13:20:00,92.91,93.14,92.87,93.06,15810.0,92.4852,92.7142,92.4454,92.6345,15810.0
2023-03-17 13:25:00,93.06,93.11,92.98,93.03,10885.0,92.6345,92.6843,92.5549,92.6047,10885.0
2023-03-17 13:30:00,93.02,93.37,93.02,93.16,16172.0,92.5947,92.9431,92.5947,92.7341,16172.0
2023-03-17 13:35:00,93.16,93.22,93.08,93.22,8105.0,92.7341,92.7938,92.6544,92.7938,8105.0
2023-03-17 13:40:00,93.18,93.32,93.02,93.32,18078.0,92.754,92.8933,92.5947,92.8933,18078.0
2023-03-17 13:45:00,93.29,93.44,93.25,93.32,9358.0,92.8635,93.0128,92.8237,92.8933,9358.0
2023-03-17 13:50:00,93.32,93.39,93.25,93.39,10247.0,92.8933,92.963,92.8237,92.963,10247.0
2023-03-17 13:55:00,93.41,93.64,93.39,93.63,15391.0,92.9829,93.2119,92.963,93.2019,15391.0
2023-03-17 14:00:00,93.7,93.89,93.58,93.59,14571.0,93.2716,93.4607,93.1521,93.1621,14571.0
2023-03-17 14:05:00,93.56,93.62,93.32,93.48,8222.0,93.1322,93.192,92.8933,93.0526,8222.0
2023-03-17 14:10:00,93.48,93.55,93.42,93.46,8540.0,93.0526,93.1223,92.9929,93.0327,8540.0
2023-03-17 14:15:00,93.45,93.53,93.33,93.35,13553.0,93.0227,93.1024,92.9033,92.9232,13553.0
2023-03-17 14:20:00,93.34,93.39,93.11,93.13,11252.0,92.9132,92.963,92.6843,92.7042,11252.0
2023-03-17 14:25:00,93.12,93.18,92.98,93.04,11653.0,92.6942,92.754,92.5549,92.6146,11653.0
2023-03-17 14:30:00,93.01,93.19,93.01,93.12,7891.0,92.5848,92.7639,92.5848,92.6942,7891.0
2023-03-17 14:35:00,93.15,93.17,93.02,93.09,9479.0,92.7241,92.744,92.5947,92.6644,9479.0
2023-03-17 14:40:00,93.07,93.16,92.94,93.16,8860.0,92.6445,92.7341,92.5151,92.7341,8860.0
2023-03-17 14:45:00,93.14,93.15,93.01,93.1,11172.0,92.7142,92.7241,92.5848,92.6743,11172.0
2023-03-17 14:50:00,93.1,93.29,92.93,93.24,13436.0,92.6743,92.8635,92.5051,92.8137,13436.0
2023-03-17 14:55:00,93.25,93.29,93.19,93.21,9000.0,92.8237,92.8635,92.7639,92.7838,9000.0
2023-03-17 15:00:00,93.23,93.34,93.15,93.22,8367.0,92.8037,92.9132,92.7241,92.7938,8367.0
2023-03-17 15:05:00,93.18,93.34,93.18,93.34,15386.0,92.754,92.9132,92.754,92.9132,15386.0
2023-03-17 15:10:00,93.35,93.44,93.26,93.43,18695.0,92.9232,93.0128,92.8336,93.0028,18695.0
2023-03-17 15:15:00,93.43,93.71,93.39,93.55,14705.0,93.0028,93.2816,92.963,93.1223,14705.0
2023-03-17 15:20:00,93.55,93.68,93.47,93.68,16054.0,93.1223,93.2517,93.0426,93.2517,16054.0
2023-03-17 15:25:00,93.69,93.82,93.62,93.75,19303.0,93.2616,93.391,93.192,93.3214,19303.0
2023-03-17 15:30:00,93.74,93.74,93.16,93.25,18566.0,93.3114,93.3114,92.7341,92.8237,18566.0
2023-03-17 15:35:00,93.24,93.43,93.18,93.27,16228.0,92.8137,93.0028,92.754,92.8436,16228.0
2023-03-17 15:40:00,93.29,93.5,93.26,93.48,23228.0,92.8635,93.0725,92.8336,93.0526,23228.0
2023-03-17 15:45:00,93.49,93.5,93.13,93.23,18925.0,93.0626,93.0725,92.7042,92.8037,18925.0
2023-03-17 15:50:00,93.29,93.65,92.96,93.48,156992.0,92.8635,93.2218,92.535,93.0526,156992.0
2023-03-17 15:55:00,93.42,93.48,93.33,93.45,122250.0,92.9929,93.0526,92.9033,93.0227,122250.0
2023-03-20 09:30:00,93.77,94.5,93.66,93.73,29688.0,93.3413,94.0679,93.2318,93.3015,29688.0
2023-03-20 09:35:00,93.74,93.97,93.46,93.97,9036.0,93.3114,93.5404,93.0327,93.5404,9036.0
2023-03-20 09:40:00,93.9,94.06,93.81,93.86,8410.0,93.4707,93.63,93.3811,93.4309,8410.0
2023-03-20 09:45:00,93.93,94.45,93.51,94.36,12271.0,93.5005,94.0182,93.0825,93.9286,12271.0
2023-03-20 09:50:00,94.45,94.6,94.27,94.28,16764.0,94.0182,94.1675,93.839,93.8489,16764.0
2023-03-20 09:55:00,94.39,94.54,94.1,94.11,7682.0,93.9584,94.1078,93.6698,93.6797,7682.0
2023-03-20 10:00:00,94.17,94.34,94.1,94.21,7691.0,93.7394,93.9087,93.6698,93.7793,7691.0
2023-03-20 10:05:00,94.18,94.22,93.65,93.69,8616.0,93.7494,93.7892,93.2218,93.2616,8616.0
2023-03-20 10:10:00,93.67,94.12,93.66,93.92,8738.0,93.2417,93.6897,93.2318,93.4906,8738.0
2023-03-20 10:15:00,93.93,94.1,93.53,93.56,8315.0,93.5005,93.6698,93.1024,93.1322,8315.0
2023-03-20 10:20:00,93.61,94.0,93.57,93.95,9192.0,93.182,93.5702,93.1422,93.5205,9192.0
2023-03-20 10:25:00,94.03,94.14,93.96,94.14,10111.0,93.6001,93.7096,93.5304,93.7096,10111.0
2023-03-20 10:30:00,94.16,94.34,94.08,94.33,23014.0,93.7295,93.9087,93.6499,93.8987,23014.0
2023-03-20 10:35:00,94.35,94.45,93.99,93.99,11907.0,93.9186,94.0182,93.5603,93.5603,11907.0
2023-03-20 10:40:00,93.93,94.04,93.67,93.71,8886.0,93.5005,93.61,93.2417,93.2816,8886.0
2023-03-20 10:45:00,93.71,94.01,93.71,94.01,13774.0,93.2816,93.5802,93.2816,93.5802,13774.0
2023-03-20 10:50:00,94.05,94.31,93.85,94.31,17035.0,93.62,93.8788,93.4209,93.8788,17035.0
2023-03-20 10:55:00,94.3,94.49,94.25,94.46,8101.0,93.8689,94.058,93.8191,94.0281,8101.0
2023-03-20 11:00:00,94.5,94.7,94.45,94.53,7527.0,94.0679,94.267,94.0182,94.0978,7527.0
2023-03-20 11:05:00,94.6,94.85,94.6,94.64,12003.0,94.1675,94.4163,94.1675,94.2073,12003.0
2023-03-20 11:10:00,94.58,94.58,94.18,94.24,17572.0,94.1476,94.1476,93.7494,93.8091,17572.0
2023-03-20 11:15:00,94.29,94.36,94.09,94.29,10052.0,93.8589,93.9286,93.6598,93.8589,10052.0
2023-03-20 11:20:00,94.23,94.25,93.92,93.92,4420.0,93.7992,93.8191,93.4906,93.4906,4420.0
2023-03-20 11:25:00,93.97,94.3,93.93,94.17,8428.0,93.5404,93.8689,93.5005,93.7394,8428.0
2023-03-20 11:30:00,94.19,94.22,94.05,94.2,10454.0,93.7594,93.7892,93.62,93.7693,10454.0
2023-03-20 11:35:00,94.23,94.32,94.22,94.26,8261.0,93.7992,93.8888,93.7892,93.829,8261.0
2023-03-20 11:40:00,94.27,94.31,94.1,94.16,5340.0,93.839,93.8788,93.6698,93.7295,5340.0
2023-03-20 11:45:00,94.12,94.17,94.05,94.1,3532.0,93.6897,93.7394,93.62,93.6698,3532.0
2023-03-20 11:50:00,94.13,94.2,93.93,93.96,6993.0,93.6996,93.7693,93.5005,93.5304,6993.0
2023-03-20 11:55:00,93.96,94.09,93.89,93.89,6042.0,93.5304,93.6598,93.4607,93.4607,6042.0
2023-03-20 12:00:00,93.89,93.93,93.77,93.91,4409.0,93.4607,93.5005,93.3413,93.4806,4409.0
2023-03-20 12:05:00,93.9,93.91,93.43,93.44,14781.0,93.4707,93.4806,93.0028,93.0128,14781.0
2023-03-20 12:10:00,93.4,93.58,93.33,93.58,13152.0,92.973,93.1521,92.9033,93.1521,13152.0
2023-03-20 12:15:00,93.68,93.77,93.61,93.66,13426.0,93.2517,93.3413,93.182,93.2318,13426.0
2023-03-20 12:20:00,93.68,93.85,93.66,93.73,3700.0,93.2517,93.4209,93.2318,93.3015,3700.0
2023-03-20 12:25:00,93.72,93.88,93.66,93.88,4505.0,93.2915,93.4508,93.2318,93.4508,4505.0
2023-03-20 12:30:00,93.9,94.02,93.78,93.85,7699.0,93.4707,93.5901,93.3512,93.4209,7699.0
2023-03-20 12:35:00,93.84,93.98,93.82,93.98,4179.0,93.411,93.5503,93.391,93.5503,4179.0
2023-03-20 12:40:00,93.96,94.01,93.86,93.92,6433.0,93.5304,93.5802,93.4309,93.4906,6433.0
2023-03-20 12:45:00,93.98,94.12,93.9,94.08,4012.0,93.5503,93.6897,93.4707,93.6499,4012.0
2023-03-20 12:50:00,94.14,94.45,94.14,94.42,9066.0,93.7096,94.0182,93.7096,93.9883,9066.0
2023-03-20 12:55:00,94.43,94.49,94.37,94.45,5130.0,93.9983,94.058,93.9385,94.0182,5130.0
2023-03-20 13:00:00,94.46,94.59,94.44,94.47,4083.0,94.0281,94.1575,94.0082,94.0381,4083.0
2023-03-20 13:05:00,94.51,94.67,94.5,94.5,5142.0,94.0779,94.2372,94.0679,94.0679,5142.0
2023-03-20 13:10:00,94.54,94.64,94.49,94.64,4899.0,94.1078,94.2073,94.058,94.2073,4899.0
2023-03-20 13:15:00,94.66,94.67,94.53,94.59,3564.0,94.2272,94.2372,94.0978,94.1575,3564.0
2023-03-20 13:20:00,94.61,94.62,94.4,94.44,4700.0,94.1774,94.1874,93.9684,94.0082,4700.0
2023-03-20 13:25:00,94.49,94.49,94.3,94.31,8405.0,94.058,94.058,93.8689,93.8788,8405.0
2023-03-20 13:30:00,94.29,94.38,94.22,94.3,6136.0,93.8589,93.9485,93.7892,93.8689,6136.0
2023-03-20 13:35:00,94.27,94.27,94.03,94.17,4699.0,93.839,93.839,93.6001,93.7394,4699.0
2023-03-20 13:40:00,94.21,94.25,94.13,94.14,7674.0,93.7793,93.8191,93.6996,93.7096,7674.0
2023-03-20 13:45:00,94.16,94.26,94.1,94.17,5069.0,93.7295,93.829,93.6698,93.7394,5069.0
2023-03-20 13:50:00,94.18,94.23,94.08,94.09,8709.0,93.7494,93.7992,93.6499,93.6598,8709.0
2023-03-20 13:55:00,94.15,94.19,94.11,94.15,10689.0,93.7195,93.7594,93.6797,93.7195,10689.0
2023-03-20 14:00:00,94.2,94.2,94.01,94.04,10128.0,93.7693,93.7693,93.5802,93.61,10128.0
2023-03-20 14:05:00,94.02,94.1,93.98,93.98,5072.0,93.5901,93.6698,93.5503,93.5503,5072.0
2023-03-20 14:10:00,93.99,94.12,93.94,93.98,7342.0,93.5603,93.6897,93.5105,93.5503,7342.0
2023-03-20 14:15:00,94.0,94.12,93.94,94.12,14246.0,93.5702,93.6897,93.5105,93.6897,14246.0
2023-03-20 14:20:00,94.12,94.27,94.11,94.15,8262.0,93.6897,93.839,93.6797,93.7195,8262.0
2023-03-20 14:25:00,94.14,94.25,94.09,94.09,5103.0,93.7096,93.8191,93.6598,93.6598,5103.0
2023-03-20 14:30:00,94.09,94.14,93.88,93.9,6077.0,93.6598,93.7096,93.4508,93.4707,6077.0
2023-03-20 14:35:00,93.87,93.92,93.82,93.86,6185.0,93.4408,93.4906,93.391,93.4309,6185.0
2023-03-20 14:40:00,93.85,93.91,93.78,93.9,11909.0,93.4209,93.4806,93.3512,93.4707,11909.0
2023-03-20 14:45:00,93.88,94.18,93.88,94.15,7316.0,93.4508,93.7494,93.4508,93.7195,7316.0
2023-03-20 14:50:00,94.18,94.36,94.14,94.22,9463.0,93.7494,93.9286,93.7096,93.7892,9463.0
2023-03-20 14:55:00,94.19,94.29,94.12,94.22,6877.0,93.7594,93.8589,93.6897,93.7892,6877.0
2023-03-20 15:00:00,94.17,94.3,94.1,94.23,6108.0,93.7394,93.8689,93.6698,93.7992,6108.0
2023-03-20 15:05:00,94.24,94.3,94.12,94.13,11360.0,93.8091,93.8689,93.6897,93.6996,11360.0
2023-03-20 15:10:00,94.11,94.13,94.01,94.11,11784.0,93.6797,93.6996,93.5802,93.6797,11784.0
2023-03-20 15:15:00,94.12,94.18,94.01,94.18,44402.0,93.6897,93.7494,93.5802,93.7494,44402.0
2023-03-20 15:20:00,94.17,94.21,93.98,94.13,8530.0,93.7394,93.7793,93.5503,93.6996,8530.0
2023-03-20 15:25:00,94.14,94.32,94.12,94.19,9663.0,93.7096,93.8888,93.6897,93.7594,9663.0
2023-03-20 15:30:00,94.17,94.37,94.11,94.34,8640.0,93.7394,93.9385,93.6797,93.9087,8640.0
2023-03-20 15:35:00,94.36,94.45,94.27,94.34,7143.0,93.9286,94.0182,93.839,93.9087,7143.0
2023-03-20 15:40:00,94.32,94.45,94.31,94.37,18519.0,93.8888,94.0182,93.8788,93.9385,18519.0
2023-03-20 15:45:00,94.35,94.44,94.3,94.4,12480.0,93.9186,94.0082,93.8689,93.9684,12480.0
2023-03-20 15:50:00,94.41,94.66,94.41,94.52,32281.0,93.9784,94.2272,93.9784,94.0878,32281.0
2023-03-20 15:55:00,94.54,94.65,94.5,94.52,84379.0,94.1078,94.2173,94.0679,94.0878,84379.0
2023-03-21 09:30:00,96.54,97.22,96.3,96.98,19505.0,96.0986,96.7755,95.8597,96.5366,19505.0
2023-03-21 09:35:00,97.05,97.05,96.36,96.53,20012.0,96.6063,96.6063,95.9194,96.0887,20012.0
2023-03-21 09:40:00,96.54,97.08,96.54,97.0,17806.0,96.0986,96.6361,96.0986,96.5565,17806.0
2023-03-21 09:45:00,97.04,97.52,96.81,96.81,36988.0,96.5963,97.0741,96.3674,96.3674,36988.0
2023-03-21 09:50:00,96.93,97.64,96.84,97.5,18134.0,96.4868,97.1936,96.3972,97.0542,18134.0
2023-03-21 09:55:00,97.53,97.54,97.09,97.32,17405.0,97.0841,97.094,96.6461,96.875,17405.0
2023-03-21 10:00:00,97.32,97.49,97.05,97.05,18515.0,96.875,97.0443,96.6063,96.6063,18515.0
2023-03-21 10:05:00,97.12,97.34,97.0,97.31,11123.0,96.676,96.895,96.5565,96.8651,11123.0
2023-03-21 10:10:00,97.35,97.65,97.27,97.27,12464.0,96.9049,97.2035,96.8253,96.8253,12464.0
2023-03-21 10:15:00,97.26,97.37,97.02,97.27,9049.0,96.8153,96.9248,96.5764,96.8253,9049.0
2023-03-21 10:20:00,97.24,97.34,97.08,97.11,9198.0,96.7954,96.895,96.6361,96.666,9198.0
2023-03-21 10:25:00,97.09,97.12,96.74,96.9,19399.0,96.6461,96.676,96.2977,96.457,19399.0
2023-03-21 10:30:00,96.9,96.94,96.74,96.81,25081.0,96.457,96.4968,96.2977,96.3674,25081.0
2023-03-21 10:35:00,96.78,96.85,96.48,96.77,10568.0,96.3375,96.4072,96.0389,96.3276,10568.0
2023-03-21 10:40:00,96.76,96.91,96.76,96.8,15245.0,96.3176,96.4669,96.3176,96.3574,15245.0
2023-03-21 10:45:00,96.85,97.31,96.85,97.27,25565.0,96.4072,96.8651,96.4072,96.8253,25565.0
2023-03-21 10:50:00,97.22,97.22,96.79,96.81,15614.0,96.7755,96.7755,96.3475,96.3674,15614.0
2023-03-21 10:55:00,96.77,96.84,96.59,96.72,8774.0,96.3276,96.3972,96.1484,96.2778,8774.0
2023-03-21 11:00:00,96.73,96.82,96.57,96.58,6753.0,96.2877,96.3773,96.1285,96.1384,6753.0
2023-03-21 11:05:00,96.57,96.57,96.37,96.49,5739.0,96.1285,96.1285,95.9294,96.0488,5739.0
2023-03-21 11:10:00,96.5,96.7,96.46,96.7,5397.0,96.0588,96.2579,96.019,96.2579,5397.0
2023-03-21 11:15:00,96.69,96.74,96.46,96.58,13326.0,96.2479,96.2977,96.019,96.1384,13326.0
2023-03-21 11:20:00,96.64,96.72,96.62,96.64,4741.0,96.1982,96.2778,96.1782,96.1982,4741.0
2023-03-21 11:25:00,96.65,96.8,96.48,96.63,9414.0,96.2081,96.3574,96.0389,96.1882,9414.0
2023-03-21 11:30:00,96.63,96.96,96.63,96.85,13857.0,96.1882,96.5167,96.1882,96.4072,13857.0
2023-03-21 11:35:00,96.76,96.89,96.65,96.7,5221.0,96.3176,96.447,96.2081,96.2579,5221.0
2023-03-21 11:40:00,96.67,96.68,96.46,96.62,8160.0,96.228,96.238,96.019,96.1782,8160.0
2023-03-21 11:45:00,96.51,96.55,96.28,96.35,4776.0,96.0688,96.1086,95.8398,95.9095,4776.0
2023-03-21 11:50:00,96.38,96.6,96.36,96.6,11266.0,95.9393,96.1583,95.9194,96.1583,11266.0
2023-03-21 11:55:00,96.62,96.8,96.59,96.65,9219.0,96.1782,96.3574,96.1484,96.2081,9219.0
2023-03-21 12:00:00,96.65,96.82,96.64,96.66,7227.0,96.2081,96.3773,96.1982,96.2181,7227.0
2023-03-21 12:05:00,96.69,96.79,96.69,96.76,3840.0,96.2479,96.3475,96.2479,96.3176,3840.0
2023-03-21 12:10:00,96.77,96.97,96.76,96.86,4601.0,96.3276,96.5266,96.3176,96.4171,4601.0
2023-03-21 12:15:00,96.85,96.96,96.83,96.93,3734.0,96.4072,96.5167,96.3873,96.4868,3734.0
2023-03-21 12:20:00,96.95,97.1,96.94,97.01,8238.0,96.5067,96.6561,96.4968,96.5665,8238.0
2023-03-21 12:25:00,97.0,97.14,96.98,97.07,5589.0,96.5565,96.6959,96.5366,96.6262,5589.0
2023-03-21 12:30:00,97.09,97.22,97.09,97.11,4474.0,96.6461,96.7755,96.6461,96.666,4474.0
2023-03-21 12:35:00,97.08,97.16,97.03,97.1,4356.0,96.6361,96.7158,96.5864,96.6561,4356.0
2023-03-21 12:40:00,97.08,97.08,96.91,96.95,3989.0,96.6361,96.6361,96.4669,96.5067,3989.0
2023-03-21 12:45:00,96.94,96.99,96.85,96.96,5554.0,96.4968,96.5466,96.4072,96.5167,5554.0
2023-03-21 12:50:00,97.04,97.11,96.99,97.03,5100.0,96.5963,96.666,96.5466,96.5864,5100.0
2023-03-21 12:55:00,97.03,97.12,97.02,97.1,5871.0,96.5864,96.676,96.5764,96.6561,5871.0
2023-03-21 13:00:00,97.08,97.08,96.88,96.94,8130.0,96.6361,96.6361,96.4371,96.4968,8130.0
2023-03-21 13:05:00,96.96,97.12,96.91,97.11,10886.0,96.5167,96.676,96.4669,96.666,10886.0
2023-03-21 13:10:00,97.09,97.32,97.09,97.22,6006.0,96.6461,96.875,96.6461,96.7755,6006.0
2023-03-21 13:15:00,97.24,97.34,97.21,97.3,6038.0,96.7954,96.895,96.7655,96.8551,6038.0
2023-03-21 13:20:00,97.3,97.35,97.13,97.17,7985.0,96.8551,96.9049,96.6859,96.7257,7985.0
2023-03-21 13:25:00,97.19,97.36,97.18,97.34,4940.0,96.7456,96.9149,96.7357,96.895,4940.0
2023-03-21 13:30:00,97.36,97.48,97.34,97.48,4515.0,96.9149,97.0343,96.895,97.0343,4515.0
2023-03-21 13:35:00,97.44,97.5,97.38,97.38,6393.0,96.9945,97.0542,96.9348,96.9348,6393.0
2023-03-21 13:40:00,97.4,97.47,97.32,97.42,4825.0,96.9547,97.0244,96.875,96.9746,4825.0
2023-03-21 13:45:00,97.43,97.54,97.43,97.48,4710.0,96.9845,97.094,96.9845,97.0343,4710.0
2023-03-21 13:50:00,97.5,97.52,97.43,97.44,3924.0,97.0542,97.0741,96.9845,96.9945,3924.0
2023-03-21 13:55:00,97.46,97.46,97.28,97.37,6494.0,97.0144,97.0144,96.8352,96.9248,6494.0
2023-03-21 14:00:00,97.37,97.42,97.32,97.38,6010.0,96.9248,96.9746,96.875,96.9348,6010.0
2023-03-21 14:05:00,97.41,97.42,97.28,97.36,6097.0,96.9646,96.9746,96.8352,96.9149,6097.0
2023-03-21 14:10:00,97.36,97.4,97.27,97.29,5455.0,96.9149,96.9547,96.8253,96.8452,5455.0
2023-03-21 14:15:00,97.26,97.27,97.01,97.01,8517.0,96.8153,96.8253,96.5665,96.5665,8517.0
2023-03-21 14:20:00,96.98,97.05,96.95,97.04,3776.0,96.5366,96.6063,96.5067,96.5963,3776.0
2023-03-21 14:25:00,97.07,97.1,97.04,97.08,4139.0,96.6262,96.6561,96.5963,96.6361,4139.0
2023-03-21 14:30:00,97.07,97.16,97.07,97.14,8114.0,96.6262,96.7158,96.6262,96.6959,8114.0
2023-03-21 14:35:00,97.14,97.14,96.99,97.01,14336.0,96.6959,96.6959,96.5466,96.5665,14336.0
2023-03-21 14:40:00,96.99,97.04,96.94,96.98,10736.0,96.5466,96.5963,96.4968,96.5366,10736.0
2023-03-21 14:45:00,96.98,97.12,96.98,97.09,10333.0,96.5366,96.676,96.5366,96.6461,10333.0
2023-03-21 14:50:00,97.08,97.08,96.86,96.95,10896.0,96.6361,96.6361,96.4171,96.5067,10896.0
2023-03-21 14:55:00,96.98,96.99,96.83,96.84,11117.0,96.5366,96.5466,96.3873,96.3972,11117.0
2023-03-21 15:00:00,96.81,96.91,96.76,96.84,10861.0,96.3674,96.4669,96.3176,96.3972,10861.0
2023-03-21 15:05:00,96.84,96.97,96.69,96.95,10991.0,96.3972,96.5266,96.2479,96.5067,10991.0
2023-03-21 15:10:00,96.95,97.08,96.92,96.95,11877.0,96.5067,96.6361,96.4769,96.5067,11877.0
2023-03-21 15:15:00,96.93,97.03,96.9,96.92,11107.0,96.4868,96.5864,96.457,96.4769,11107.0
2023-03-21 15:20:00,96.92,96.96,96.81,96.82,14546.0,96.4769,96.5167,96.3674,96.3773,14546.0
2023-03-21 15:25:00,96.82,96.83,96.65,96.82,22774.0,96.3773,96.3873,96.2081,96.3773,22774.0
2023-03-21 15:30:00,96.82,96.88,96.74,96.74,14662.0,96.3773,96.4371,96.2977,96.2977,14662.0
2023-03-21 15:35:00,96.74,96.88,96.67,96.87,24656.0,96.2977,96.4371,96.228,96.4271,24656.0
2023-03-21 15:40:00,96.87,97.0,96.77,96.99,43996.0,96.4271,96.5565,96.3276,96.5466,43996.0
2023-03-21 15:45:00,96.98,97.16,96.83,97.12,46350.0,96.5366,96.7158,96.3873,96.676,46350.0
2023-03-21 15:50:00,97.12,97.12,96.81,96.81,66821.0,96.676,96.676,96.3674,96.3674,66821.0
2023-03-21 15:55:00,96.85,96.89,96.63,96.78,139582.0,96.4072,96.447,96.1882,96.3375,139582.0
2023-03-22 09:30:00,96.55,96.87,96.5,96.5,22650.0,96.1086,96.4271,96.0588,96.0588,22650.0
2023-03-22 09:35:00,96.58,96.65,95.97,96.21,24352.0,96.1384,96.2081,95.5312,95.7701,24352.0
2023-03-22 09:40:00,96.19,96.3,95.84,95.84,9192.0,95.7502,95.8597,95.4018,95.4018,9192.0
2023-03-22 09:45:00,95.8,96.3,95.75,96.15,3896.0,95.362,95.8597,95.3122,95.7104,3896.0
2023-03-22 09:50:00,96.12,96.12,95.55,95.84,13500.0,95.6805,95.6805,95.1131,95.4018,13500.0
2023-03-22 09:55:00,95.84,95.94,95.69,95.74,6844.0,95.4018,95.5014,95.2525,95.3023,6844.0
2023-03-22 10:00:00,95.7,95.78,95.35,95.36,23655.0,95.2625,95.3421,94.9141,94.924,23655.0
2023-03-22 10:05:00,95.36,95.61,95.33,95.59,15056.0,94.924,95.1729,94.8941,95.153,15056.0
2023-03-22 10:10:00,95.54,95.61,95.38,95.42,9008.0,95.1032,95.1729,94.9439,94.9837,9008.0
2023-03-22 10:15:00,95.39,95.55,95.21,95.5,6472.0,94.9539,95.1131,94.7747,95.0634,6472.0
2023-03-22 10:20:00,95.57,95.76,95.54,95.76,3128.0,95.133,95.3222,95.1032,95.3222,3128.0
2023-03-22 10:25:00,95.75,96.12,95.75,96.06,18754.0,95.3122,95.6805,95.3122,95.6208,18754.0
2023-03-22 10:30:00,96.05,96.05,95.73,95.79,6886.0,95.6109,95.6109,95.2923,95.352,6886.0
2023-03-22 10:35:00,95.77,95.82,95.55,95.76,10570.0,95.3321,95.3819,95.1131,95.3222,10570.0
2023-03-22 10:40:00,95.8,95.87,95.68,95.8,5798.0,95.362,95.4317,95.2425,95.362,5798.0
2023-03-22 10:45:00,95.83,95.88,95.66,95.66,6678.0,95.3919,95.4416,95.2226,95.2226,6678.0
2023-03-22 10:50:00,95.64,95.73,95.55,95.66,8234.0,95.2027,95.2923,95.1131,95.2226,8234.0
2023-03-22 10:55:00,95.64,95.75,95.61,95.64,5511.0,95.2027,95.3122,95.1729,95.2027,5511.0
2023-03-22 11:00:00,95.62,95.65,95.54,95.57,3632.0,95.1828,95.2127,95.1032,95.133,3632.0
2023-03-22 11:05:00,95.6,95.71,95.55,95.58,4271.0,95.1629,95.2724,95.1131,95.143,4271.0
2023-03-22 11:10:00,95.64,95.68,95.4,95.58,5893.0,95.2027,95.2425,94.9638,95.143,5893.0
2023-03-22 11:15:00,95.61,95.65,95.45,95.46,6458.0,95.1729,95.2127,95.0136,95.0236,6458.0
2023-03-22 11:20:00,95.45,95.52,95.36,95.37,3669.0,95.0136,95.0833,94.924,94.934,3669.0
2023-03-22 11:25:00,95.39,95.41,95.27,95.37,21038.0,94.9539,94.9738,94.8344,94.934,21038.0
2023-03-22 11:30:00,95.36,95.59,95.3,95.4,15877.0,94.924,95.153,94.8643,94.9638,15877.0
2023-03-22 11:35:00,95.4,95.56,95.38,95.52,10659.0,94.9638,95.1231,94.9439,95.0833,10659.0
2023-03-22 11:40:00,95.53,95.6,95.38,95.39,4700.0,95.0932,95.1629,94.9439,94.9539,4700.0
2023-03-22 11:45:00,95.37,95.49,95.34,95.36,5072.0,94.934,95.0534,94.9041,94.924,5072.0
2023-03-22 11:50:00,95.37,95.49,95.36,95.49,3987.0,94.934,95.0534,94.924,95.0534,3987.0
2023-03-22 11:55:00,95.47,95.54,95.42,95.5,2959.0,95.0335,95.1032,94.9837,95.0634,2959.0
2023-03-22 12:00:00,95.52,95.59,95.41,95.48,5442.0,95.0833,95.153,94.9738,95.0435,5442.0
2023-03-22 12:05:00,95.47,95.56,95.44,95.56,3568.0,95.0335,95.1231,95.0036,95.1231,3568.0
2023-03-22 12:10:00,95.56,95.6,95.37,95.37,3782.0,95.1231,95.1629,94.934,94.934,3782.0
2023-03-22 12:15:00,95.39,95.42,95.31,95.42,4829.0,94.9539,94.9837,94.8742,94.9837,4829.0
2023-03-22 12:20:00,95.4,95.44,95.33,95.42,4879.0,94.9638,95.0036,94.8941,94.9837,4879.0
2023-03-22 12:25:00,95.4,95.57,95.4,95.47,6102.0,94.9638,95.133,94.9638,95.0335,6102.0
2023-03-22 12:30:00,95.48,95.58,95.4,95.4,8913.0,95.0435,95.143,94.9638,94.9638,8913.0
2023-03-22 12:35:00,95.43,95.45,95.3,95.35,2822.0,94.9937,95.0136,94.8643,94.9141,2822.0
2023-03-22 12:40:00,95.41,95.44,95.32,95.43,7279.0,94.9738,95.0036,94.8842,94.9937,7279.0
2023-03-22 12:45:00,95.41,95.51,95.28,95.28,6978.0,94.9738,95.0733,94.8444,94.8444,6978.0
2023-03-22 12:50:00,95.28,95.42,95.28,95.42,3773.0,94.8444,94.9837,94.8444,94.9837,3773.0
2023-03-22 12:55:00,95.4,95.48,95.3,95.45,4929.0,94.9638,95.0435,94.8643,95.0136,4929.0
2023-03-22 13:00:00,95.41,95.46,95.34,95.46,6719.0,94.9738,95.0236,94.9041,95.0236,6719.0
2023-03-22 13:05:00,95.48,95.49,95.37,95.42,5715.0,95.0435,95.0534,94.934,94.9837,5715.0
2023-03-22 13:10:00,95.43,95.52,95.39,95.43,2191.0,94.9937,95.0833,94.9539,94.9937,2191.0
2023-03-22 13:15:00,95.45,95.69,95.45,95.67,4241.0,95.0136,95.2525,95.0136,95.2326,4241.0
2023-03-22 13:20:00,95.67,95.73,95.66,95.7,5550.0,95.2326,95.2923,95.2226,95.2625,5550.0
2023-03-22 13:25:00,95.63,95.76,95.62,95.76,2778.0,95.1928,95.3222,95.1828,95.3222,2778.0
2023-03-22 13:30:00,95.78,95.82,95.75,95.77,5798.0,95.3421,95.3819,95.3122,95.3321,5798.0
2023-03-22 13:35:00,95.75,95.75,95.6,95.7,4349.0,95.3122,95.3122,95.1629,95.2625,4349.0
2023-03-22 13:40:00,95.75,95.82,95.69,95.77,3374.0,95.3122,95.3819,95.2525,95.3321,3374.0
2023-03-22 13:45:00,95.78,95.79,95.69,95.75,3981.0,95.3421,95.352,95.2525,95.3122,3981.0
2023-03-22 13:50:00,95.86,96.0,95.86,95.88,5886.0,95.4217,95.5611,95.4217,95.4416,5886.0
2023-03-22 13:55:00,95.87,96.07,95.87,96.05,2768.0,95.4317,95.6308,95.4317,95.6109,2768.0
2023-03-22 14:00:00,96.09,96.68,96.09,96.6,18614.0,95.6507,96.238,95.6507,96.1583,18614.0
2023-03-22 14:05:00,96.65,97.09,96.58,96.66,28085.0,96.2081,96.6461,96.1384,96.2181,28085.0
2023-03-22 14:10:00,96.68,96.68,96.07,96.13,16169.0,96.238,96.238,95.6308,95.6905,16169.0
2023-03-22 14:15:00,96.08,96.42,96.02,96.35,7896.0,95.6407,95.9792,95.581,95.9095,7896.0
2023-03-22 14:20:00,96.29,96.29,95.93,95.99,5571.0,95.8498,95.8498,95.4914,95.5511,5571.0
2023-03-22 14:25:00,95.96,96.21,95.95,96.21,6925.0,95.5213,95.7701,95.5113,95.7701,6925.0
2023-03-22 14:30:00,96.18,96.45,95.97,96.01,12746.0,95.7403,96.009,95.5312,95.571,12746.0
2023-03-22 14:35:00,96.01,96.02,95.23,95.73,24338.0,95.571,95.581,94.7946,95.2923,24338.0
2023-03-22 14:40:00,95.91,96.57,95.88,96.4,13465.0,95.4715,96.1285,95.4416,95.9593,13465.0
2023-03-22 14:45:00,96.4,97.06,96.37,96.9,20641.0,95.9593,96.6162,95.9294,96.457,20641.0
2023-03-22 14:50:00,96.82,96.98,96.29,96.35,13396.0,96.3773,96.5366,95.8498,95.9095,13396.0
2023-03-22 14:55:00,96.35,96.44,95.69,95.71,23335.0,95.9095,95.9991,95.2525,95.2724,23335.0
2023-03-22 15:00:00,95.62,95.8,95.14,95.26,24085.0,95.1828,95.362,94.705,94.8245,24085.0
2023-03-22 15:05:00,95.2,95.35,94.8,94.98,38623.0,94.7647,94.9141,94.3666,94.5457,38623.0
2023-03-22 15:10:00,95.1,95.25,94.71,95.14,29774.0,94.6652,94.8145,94.277,94.705,29774.0
2023-03-22 15:15:00,95.1,95.51,95.07,95.19,22906.0,94.6652,95.0733,94.6353,94.7548,22906.0
2023-03-22 15:20:00,95.21,95.82,95.12,95.52,24437.0,94.7747,95.3819,94.6851,95.0833,24437.0
2023-03-22 15:25:00,95.56,95.67,95.26,95.58,27935.0,95.1231,95.2326,94.8245,95.143,27935.0
2023-03-22 15:30:00,95.59,95.64,94.99,95.03,42187.0,95.153,95.2027,94.5557,94.5955,42187.0
2023-03-22 15:35:00,95.06,95.15,94.75,94.99,25872.0,94.6254,94.715,94.3168,94.5557,25872.0
2023-03-22 15:40:00,94.99,95.06,94.68,94.69,27043.0,94.5557,94.6254,94.2471,94.2571,27043.0
2023-03-22 15:45:00,94.69,94.69,94.34,94.5,25557.0,94.2571,94.2571,93.9087,94.0679,25557.0
2023-03-22 15:50:00,94.47,94.48,93.94,94.11,41497.0,94.0381,94.048,93.5105,93.6797,41497.0
2023-03-22 15:55:00,94.1,94.11,93.56,93.6,105209.0,93.6698,93.6797,93.1322,93.1721,105209.0
2023-03-23 09:30:00,94.86,95.33,94.56,95.04,37062.0,94.4263,94.8941,94.1277,94.6055,37062.0
2023-03-23 09:35:00,95.08,95.23,94.93,94.98,8516.0,94.6453,94.7946,94.496,94.5457,8516.0
2023-03-23 09:40:00,95.03,95.33,94.83,95.25,7926.0,94.5955,94.8941,94.3964,94.8145,7926.0
2023-03-23 09:45:00,95.16,95.48,95.14,95.23,21937.0,94.7249,95.0435,94.705,94.7946,21937.0
2023-03-23 09:50:00,95.23,95.54,95.16,95.33,12559.0,94.7946,95.1032,94.7249,94.8941,12559.0
2023-03-23 09:55:00,95.36,95.36,94.95,95.14,5491.0,94.924,94.924,94.5159,94.705,5491.0
2023-03-23 10:00:00,95.17,95.41,95.17,95.18,7242.0,94.7349,94.9738,94.7349,94.7448,7242.0
2023-03-23 10:05:00,95.16,95.16,94.97,94.97,8432.0,94.7249,94.7249,94.5358,94.5358,8432.0
2023-03-23 10:10:00,95.02,95.1,94.73,94.77,10636.0,94.5856,94.6652,94.2969,94.3367,10636.0
2023-03-23 10:15:00,94.81,94.93,94.66,94.87,24977.0,94.3765,94.496,94.2272,94.4362,24977.0
2023-03-23 10:20:00,94.83,94.86,94.64,94.73,12971.0,94.3964,94.4263,94.2073,94.2969,12971.0
2023-03-23 10:25:00,94.73,94.97,94.73,94.8,14179.0,94.2969,94.5358,94.2969,94.3666,14179.0
2023-03-23 10:30:00,94.76,95.06,94.75,95.06,10800.0,94.3268,94.6254,94.3168,94.6254,10800.0
2023-03-23 10:35:00,95.08,95.24,95.01,95.24,7632.0,94.6453,94.8046,94.5756,94.8046,7632.0
2023-03-23 10:40:00,95.24,95.42,95.1,95.41,33700.0,94.8046,94.9837,94.6652,94.9738,33700.0
2023-03-23 10:45:00,95.41,95.74,95.34,95.5,14731.0,94.9738,95.3023,94.9041,95.0634,14731.0
2023-03-23 10:50:00,95.55,95.69,95.49,95.65,10271.0,95.1131,95.2525,95.0534,95.2127,10271.0
2023-03-23 10:55:00,95.63,95.82,95.61,95.66,18648.0,95.1928,95.3819,95.1729,95.2226,18648.0
2023-03-23 11:00:00,95.7,95.79,95.69,95.78,10223.0,95.2625,95.352,95.2525,95.3421,10223.0
2023-03-23 11:05:00,95.75,96.0,95.74,95.81,9542.0,95.3122,95.5611,95.3023,95.372,9542.0
2023-03-23 11:10:00,95.83,95.89,95.8,95.84,8197.0,95.3919,95.4516,95.362,95.4018,8197.0
2023-03-23 11:15:00,95.87,95.9,95.7,95.77,19484.0,95.4317,95.4615,95.2625,95.3321,19484.0
2023-03-23 11:20:00,95.73,95.85,95.66,95.68,11817.0,95.2923,95.4118,95.2226,95.2425,11817.0
2023-03-23 11:25:00,95.66,95.66,95.05,95.1,8305.0,95.2226,95.2226,94.6154,94.6652,8305.0
2023-03-23 11:30:00,95.13,95.26,95.07,95.15,8039.0,94.6951,94.8245,94.6353,94.715,8039.0
2023-03-23 11:35:00,95.12,95.27,95.12,95.16,4836.0,94.6851,94.8344,94.6851,94.7249,4836.0
2023-03-23 11:40:00,95.17,95.22,94.96,94.99,7768.0,94.7349,94.7846,94.5258,94.5557,7768.0
2023-03-23 11:45:00,95.04,95.2,95.03,95.12,5536.0,94.6055,94.7647,94.5955,94.6851,5536.0
2023-03-23 11:50:00,95.1,95.21,95.1,95.17,5536.0,94.6652,94.7747,94.6652,94.7349,5536.0
2023-03-23 11:55:00,95.17,95.19,94.92,94.94,13435.0,94.7349,94.7548,94.486,94.5059,13435.0
2023-03-23 12:00:00,94.87,94.9,94.78,94.84,4963.0,94.4362,94.4661,94.3467,94.4064,4963.0
2023-03-23 12:05:00,94.84,94.9,94.75,94.86,8896.0,94.4064,94.4661,94.3168,94.4263,8896.0
2023-03-23 12:10:00,94.86,94.86,94.43,94.45,6578.0,94.4263,94.4263,93.9983,94.0182,6578.0
2023-03-23 12:15:00,94.42,94.47,94.23,94.25,6255.0,93.9883,94.0381,93.7992,93.8191,6255.0
2023-03-23 12:20:00,94.26,94.28,94.15,94.17,7802.0,93.829,93.8489,93.7195,93.7394,7802.0
2023-03-23 12:25:00,94.18,94.34,94.17,94.21,9000.0,93.7494,93.9087,93.7394,93.7793,9000.0
2023-03-23 12:30:00,94.24,94.28,94.0,94.08,11508.0,93.8091,93.8489,93.5702,93.6499,11508.0
2023-03-23 12:35:00,94.07,94.09,93.95,94.01,14047.0,93.6399,93.6598,93.5205,93.5802,14047.0
2023-03-23 12:40:00,94.01,94.04,93.89,94.04,8490.0,93.5802,93.61,93.4607,93.61,8490.0
2023-03-23 12:45:00,94.01,94.05,93.87,94.05,10341.0,93.5802,93.62,93.4408,93.62,10341.0
2023-03-23 12:50:00,94.06,94.06,93.83,93.84,5532.0,93.63,93.63,93.401,93.411,5532.0
2023-03-23 12:55:00,93.78,93.78,93.67,93.72,7027.0,93.3512,93.3512,93.2417,93.2915,7027.0
2023-03-23 13:00:00,93.72,93.83,93.62,93.82,5634.0,93.2915,93.401,93.192,93.391,5634.0
2023-03-23 13:05:00,93.85,93.95,93.67,93.73,5700.0,93.4209,93.5205,93.2417,93.3015,5700.0
2023-03-23 13:10:00,93.74,93.76,93.44,93.47,5378.0,93.3114,93.3313,93.0128,93.0426,5378.0
2023-03-23 13:15:00,93.47,93.47,93.18,93.18,19030.0,93.0426,93.0426,92.754,92.754,19030.0
2023-03-23 13:20:00,93.23,93.33,93.15,93.21,22379.0,92.8037,92.9033,92.7241,92.7838,22379.0
2023-03-23 13:25:00,93.2,93.23,92.94,93.11,20095.0,92.7739,92.8037,92.5151,92.6843,20095.0
2023-03-23 13:30:00,93.06,93.29,93.04,93.17,10757.0,92.6345,92.8635,92.6146,92.744,10757.0
2023-03-23 13:35:00,93.12,93.49,93.11,93.46,7776.0,92.6942,93.0626,92.6843,93.0327,7776.0
2023-03-23 13:40:00,93.54,93.7,93.51,93.66,7758.0,93.1123,93.2716,93.0825,93.2318,7758.0
2023-03-23 13:45:00,93.61,93.65,93.39,93.55,8009.0,93.182,93.2218,92.963,93.1223,8009.0
2023-03-23 13:50:00,93.53,93.62,93.42,93.46,12134.0,93.1024,93.192,92.9929,93.0327,12134.0
2023-03-23 13:55:00,93.41,93.44,93.24,93.24,9933.0,92.9829,93.0128,92.8137,92.8137,9933.0
2023-03-23 14:00:00,93.26,93.53,93.16,93.24,8689.0,92.8336,93.1024,92.7341,92.8137,8689.0
2023-03-23 14:05:00,93.25,93.33,93.19,93.28,8442.0,92.8237,92.9033,92.7639,92.8535,8442.0
2023-03-23 14:10:00,93.29,93.36,93.2,93.27,7785.0,92.8635,92.9332,92.7739,92.8436,7785.0
2023-03-23 14:15:00,93.17,93.22,93.04,93.17,4904.0,92.744,92.7938,92.6146,92.744,4904.0
2023-03-23 14:20:00,93.16,93.19,92.95,92.98,13528.0,92.7341,92.7639,92.525,92.5549,13528.0
2023-03-23 14:25:00,93.0,93.01,92.57,92.61,16453.0,92.5748,92.5848,92.1468,92.1866,16453.0
2023-03-23 14:30:00,92.56,92.72,92.52,92.57,11614.0,92.1368,92.2961,92.097,92.1468,11614.0
2023-03-23 14:35:00,92.64,92.69,92.25,92.32,12907.0,92.2164,92.2662,91.8282,91.8979,12907.0
2023-03-23 14:40:00,92.32,92.37,92.03,92.06,8679.0,91.8979,91.9477,91.6092,91.6391,8679.0
2023-03-23 14:45:00,92.05,92.25,91.94,92.13,11272.0,91.6291,91.8282,91.5196,91.7088,11272.0
2023-03-23 14:50:00,92.11,92.23,91.99,91.99,6362.0,91.6889,91.8083,91.5694,91.5694,6362.0
2023-03-23 14:55:00,91.96,92.44,91.9,92.44,12858.0,91.5396,92.0174,91.4798,92.0174,12858.0
2023-03-23 15:00:00,92.43,93.03,92.41,92.58,17106.0,92.0074,92.6047,91.9875,92.1567,17106.0
2023-03-23 15:05:00,92.59,92.59,92.28,92.53,10065.0,92.1667,92.1667,91.8581,92.1069,10065.0
2023-03-23 15:10:00,92.55,92.59,92.15,92.26,8687.0,92.1269,92.1667,91.7287,91.8382,8687.0
2023-03-23 15:15:00,92.28,92.38,91.83,91.83,10262.0,91.8581,91.9576,91.4101,91.4101,10262.0
2023-03-23 15:20:00,91.87,92.17,91.62,92.11,30064.0,91.45,91.7486,91.2011,91.6889,30064.0
2023-03-23 15:25:00,92.1,92.25,92.0,92.01,14364.0,91.6789,91.8282,91.5794,91.5893,14364.0
2023-03-23 15:30:00,91.96,92.2,91.91,92.19,14514.0,91.5396,91.7785,91.4898,91.7685,14514.0
2023-03-23 15:35:00,92.29,92.51,92.23,92.41,26754.0,91.868,92.087,91.8083,91.9875,26754.0
2023-03-23 15:40:00,92.38,92.59,92.27,92.54,19088.0,91.9576,92.1667,91.8481,92.1169,19088.0
2023-03-23 15:45:00,92.51,92.92,92.51,92.77,15067.0,92.087,92.4952,92.087,92.3458,15067.0
2023-03-23 15:50:00,92.79,93.15,92.61,92.89,59462.0,92.3658,92.7241,92.1866,92.4653,59462.0
2023-03-23 15:55:00,92.81,92.85,92.52,92.66,153360.0,92.3857,92.4255,92.097,92.2364,153360.0
2023-03-24 09:30:00,91.26,92.04,91.26,91.56,64705.0,90.8428,91.6192,90.8428,91.1414,64705.0
2023-03-24 09:35:00,91.49,91.67,91.4,91.46,20522.0,91.0717,91.2509,90.9821,91.0418,20522.0
2023-03-24 09:40:00,91.42,91.46,90.68,90.83,34478.0,91.002,91.0418,90.2654,90.4147,34478.0
2023-03-24 09:45:00,90.82,90.87,90.12,90.44,25426.0,90.4048,90.4545,89.708,90.0265,25426.0
2023-03-24 09:50:00,90.4,91.15,90.38,90.95,19523.0,89.9867,90.7333,89.9668,90.5342,19523.0
2023-03-24 09:55:00,91.04,91.22,90.78,90.93,14588.0,90.6238,90.8029,90.3649,90.5143,14588.0
2023-03-24 10:00:00,90.97,91.16,90.58,90.7,17722.0,90.5541,90.7432,90.1659,90.2853,17722.0
2023-03-24 10:05:00,90.67,90.87,90.29,90.35,30752.0,90.2555,90.4545,89.8772,89.9369,30752.0
2023-03-24 10:10:00,90.33,90.84,90.27,90.59,33714.0,89.917,90.4247,89.8573,90.1758,33714.0
2023-03-24 10:15:00,90.53,90.67,90.22,90.58,23001.0,90.1161,90.2555,89.8075,90.1659,23001.0
2023-03-24 10:20:00,90.57,90.57,90.23,90.49,48950.0,90.1559,90.1559,89.8175,90.0763,48950.0
2023-03-24 10:25:00,90.5,91.06,90.49,90.94,11939.0,90.0862,90.6437,90.0763,90.5242,11939.0
2023-03-24 10:30:00,91.03,91.22,90.88,90.92,16269.0,90.6138,90.8029,90.4645,90.5043,16269.0
2023-03-24 10:35:00,90.92,90.93,90.5,90.63,19013.0,90.5043,90.5143,90.0862,90.2156,19013.0
2023-03-24 10:40:00,90.6,90.6,90.3,90.3,20338.0,90.1858,90.1858,89.8871,89.8871,20338.0
2023-03-24 10:45:00,90.34,90.34,89.85,89.85,36855.0,89.927,89.927,89.4392,89.4392,36855.0
2023-03-24 10:50:00,89.85,90.11,89.81,90.04,14196.0,89.4392,89.698,89.3994,89.6283,14196.0
2023-03-24 10:55:00,90.01,90.33,89.93,90.09,22087.0,89.5985,89.917,89.5188,89.6781,22087.0
2023-03-24 11:00:00,90.01,90.11,89.82,89.98,11165.0,89.5985,89.698,89.4093,89.5686,11165.0
2023-03-24 11:05:00,90.04,90.07,89.25,89.25,25687.0,89.6283,89.6582,88.8419,88.8419,25687.0
2023-03-24 11:10:00,89.22,89.23,89.02,89.13,16601.0,88.8121,88.822,88.613,88.7225,16601.0
2023-03-24 11:15:00,89.13,89.44,89.04,89.09,33833.0,88.7225,89.0311,88.6329,88.6827,33833.0
2023-03-24 11:20:00,89.1,89.21,89.01,89.04,7111.0,88.6926,88.8021,88.603,88.6329,7111.0
2023-03-24 11:25:00,89.06,89.32,89.05,89.23,13025.0,88.6528,88.9116,88.6429,88.822,13025.0
2023-03-24 11:30:00,89.24,89.33,89.1,89.31,14004.0,88.832,88.9216,88.6926,88.9017,14004.0
2023-03-24 11:35:00,89.31,89.46,89.18,89.26,16320.0,88.9017,89.051,88.7723,88.8519,16320.0
2023-03-24 11:40:00,89.29,89.41,89.27,89.32,14782.0,88.8818,89.0012,88.8619,88.9116,14782.0
2023-03-24 11:45:00,89.34,89.82,89.34,89.69,18388.0,88.9315,89.4093,88.9315,89.2799,18388.0
2023-03-24 11:50:00,89.68,89.82,89.65,89.78,10666.0,89.27,89.4093,89.2401,89.3695,10666.0
2023-03-24 11:55:00,89.76,90.07,89.76,89.95,19261.0,89.3496,89.6582,89.3496,89.5387,19261.0
2023-03-24 12:00:00,89.93,90.2,89.86,89.87,22499.0,89.5188,89.7876,89.4492,89.4591,22499.0
2023-03-24 12:05:00,89.88,89.94,89.79,89.82,12235.0,89.4691,89.5288,89.3795,89.4093,12235.0
2023-03-24 12:10:00,89.84,89.94,89.79,89.9,9231.0,89.4292,89.5288,89.3795,89.489,9231.0
2023-03-24 12:15:00,89.89,89.9,89.63,89.78,14562.0,89.479,89.489,89.2202,89.3695,14562.0
2023-03-24 12:20:00,89.77,89.87,89.74,89.84,6522.0,89.3596,89.4591,89.3297,89.4292,6522.0
2023-03-24 12:25:00,89.87,89.96,89.74,89.94,10891.0,89.4591,89.5487,89.3297,89.5288,10891.0
2023-03-24 12:30:00,90.0,90.04,89.88,90.04,10366.0,89.5885,89.6283,89.4691,89.6283,10366.0
2023-03-24 12:35:00,90.09,90.26,90.05,90.2,11592.0,89.6781,89.8473,89.6383,89.7876,11592.0
2023-03-24 12:40:00,90.25,90.33,90.11,90.28,11527.0,89.8374,89.917,89.698,89.8672,11527.0
2023-03-24 12:45:00,90.32,90.5,90.3,90.43,10022.0,89.9071,90.0862,89.8871,90.0165,10022.0
2023-03-24 12:50:00,90.45,90.49,90.34,90.47,7431.0,90.0365,90.0763,89.927,90.0564,7431.0
2023-03-24 12:55:00,90.45,90.65,90.45,90.45,7581.0,90.0365,90.2355,90.0365,90.0365,7581.0
2023-03-24 13:00:00,90.49,90.52,90.37,90.44,7128.0,90.0763,90.1061,89.9568,90.0265,7128.0
2023-03-24 13:05:00,90.44,90.57,90.36,90.41,9972.0,90.0265,90.1559,89.9469,89.9966,9972.0
2023-03-24 13:10:00,90.38,90.52,90.36,90.46,4997.0,89.9668,90.1061,89.9469,90.0464,4997.0
2023-03-24 13:15:00,90.48,90.5,90.26,90.32,10321.0,90.0663,90.0862,89.8473,89.9071,10321.0
2023-03-24 13:20:00,90.31,90.45,90.24,90.3,12175.0,89.8971,90.0365,89.8274,89.8871,12175.0
2023-03-24 13:25:00,90.29,90.52,90.29,90.4,17005.0,89.8772,90.1061,89.8772,89.9867,17005.0
2023-03-24 13:30:00,90.43,90.6,90.42,90.53,5072.0,90.0165,90.1858,90.0066,90.1161,5072.0
2023-03-24 13:35:00,90.52,90.86,90.52,90.84,5927.0,90.1061,90.4446,90.1061,90.4247,5927.0
2023-03-24 13:40:00,90.86,90.88,90.67,90.75,10772.0,90.4446,90.4645,90.2555,90.3351,10772.0
2023-03-24 13:45:00,90.75,90.75,90.46,90.46,8676.0,90.3351,90.3351,90.0464,90.0464,8676.0
2023-03-24 13:50:00,90.43,90.5,90.29,90.32,7193.0,90.0165,90.0862,89.8772,89.9071,7193.0
2023-03-24 13:55:00,90.35,90.51,90.33,90.46,6235.0,89.9369,90.0962,89.917,90.0464,6235.0
2023-03-24 14:00:00,90.47,90.7,90.47,90.7,12104.0,90.0564,90.2853,90.0564,90.2853,12104.0
2023-03-24 14:05:00,90.7,90.72,90.56,90.66,10093.0,90.2853,90.3052,90.146,90.2455,10093.0
2023-03-24 14:10:00,90.66,90.73,90.63,90.7,5153.0,90.2455,90.3152,90.2156,90.2853,5153.0
2023-03-24 14:15:00,90.71,90.82,90.55,90.59,7976.0,90.2953,90.4048,90.136,90.1758,7976.0
2023-03-24 14:20:00,90.6,90.72,90.6,90.65,18016.0,90.1858,90.3052,90.1858,90.2355,18016.0
2023-03-24 14:25:00,90.64,90.72,90.63,90.72,14176.0,90.2256,90.3052,90.2156,90.3052,14176.0
2023-03-24 14:30:00,90.78,90.96,90.72,90.89,11821.0,90.3649,90.5441,90.3052,90.4744,11821.0
2023-03-24 14:35:00,90.89,91.04,90.89,91.0,12191.0,90.4744,90.6238,90.4744,90.5839,12191.0
2023-03-24 14:40:00,91.05,91.1,90.96,91.08,13839.0,90.6337,90.6835,90.5441,90.6636,13839.0
2023-03-24 14:45:00,91.12,91.17,91.0,91.06,6974.0,90.7034,90.7532,90.5839,90.6437,6974.0
2023-03-24 14:50:00,91.06,91.06,90.93,90.97,10463.0,90.6437,90.6437,90.5143,90.5541,10463.0
2023-03-24 14:55:00,90.95,91.08,90.9,90.95,12223.0,90.5342,90.6636,90.4844,90.5342,12223.0
2023-03-24 15:00:00,90.95,90.96,90.77,90.83,10947.0,90.5342,90.5441,90.355,90.4147,10947.0
2023-03-24 15:05:00,90.84,90.92,90.75,90.78,8894.0,90.4247,90.5043,90.3351,90.3649,8894.0
2023-03-24 15:10:00,90.78,90.81,90.64,90.66,12390.0,90.3649,90.3948,90.2256,90.2455,12390.0
2023-03-24 15:15:00,90.66,90.85,90.66,90.83,7370.0,90.2455,90.4346,90.2455,90.4147,7370.0
2023-03-24 15:20:00,90.84,90.96,90.8,90.81,16225.0,90.4247,90.5441,90.3849,90.3948,16225.0
2023-03-24 15:25:00,90.77,90.85,90.7,90.78,10518.0,90.355,90.4346,90.2853,90.3649,10518.0
2023-03-24 15:30:00,90.8,90.8,90.64,90.73,26504.0,90.3849,90.3849,90.2256,90.3152,26504.0
2023-03-24 15:35:00,90.77,90.92,90.65,90.78,27890.0,90.355,90.5043,90.2355,90.3649,27890.0
2023-03-24 15:40:00,90.78,90.82,90.65,90.69,27092.0,90.3649,90.4048,90.2355,90.2754,27092.0
2023-03-24 15:45:00,90.73,90.78,90.55,90.62,44445.0,90.3152,90.3649,90.136,90.2057,44445.0
2023-03-24 15:50:00,90.6,90.62,90.38,90.56,64251.0,90.1858,90.2057,89.9668,90.146,64251.0
2023-03-24 15:55:00,90.56,90.56,90.37,90.56,137860.0,90.146,90.146,89.9568,90.146,137860.0
2023-03-27 09:30:00,92.24,92.64,91.69,91.83,36377.0,91.8183,92.2164,91.2708,91.4101,36377.0
2023-03-27 09:35:00,91.89,91.89,91.14,91.25,4349.0,91.4699,91.4699,90.7233,90.8328,4349.0
2023-03-27 09:40:00,91.41,91.89,91.25,91.61,11823.0,90.9921,91.4699,90.8328,91.1912,11823.0
2023-03-27 09:45:00,91.53,91.9,91.46,91.88,14052.0,91.1115,91.4798,91.0418,91.4599,14052.0
2023-03-27 09:50:00,91.87,92.07,91.56,91.65,38437.0,91.45,91.6491,91.1414,91.231,38437.0
2023-03-27 09:55:00,91.63,92.05,91.62,91.94,44514.0,91.2111,91.6291,91.2011,91.5196,44514.0
2023-03-27 10:00:00,92.01,92.32,91.84,92.14,19639.0,91.5893,91.8979,91.4201,91.7187,19639.0
2023-03-27 10:05:00,92.14,92.22,91.86,92.13,12376.0,91.7187,91.7984,91.44,91.7088,12376.0
2023-03-27 10:10:00,92.11,92.14,91.85,91.98,17212.0,91.6889,91.7187,91.4301,91.5595,17212.0
2023-03-27 10:15:00,91.95,92.12,91.67,91.85,13967.0,91.5296,91.6988,91.2509,91.4301,13967.0
2023-03-27 10:20:00,91.85,92.0,91.81,91.83,7799.0,91.4301,91.5794,91.3902,91.4101,7799.0
2023-03-27 10:25:00,91.83,91.83,91.56,91.61,5944.0,91.4101,91.4101,91.1414,91.1912,5944.0
2023-03-27 10:30:00,91.54,91.54,91.28,91.39,10686.0,91.1215,91.1215,90.8627,90.9722,10686.0
2023-03-27 10:35:00,91.39,91.45,91.24,91.41,13365.0,90.9722,91.0319,90.8228,90.9921,13365.0
2023-03-27 10:40:00,91.43,91.53,91.21,91.25,9625.0,91.012,91.1115,90.793,90.8328,9625.0
2023-03-27 10:45:00,91.23,91.49,91.22,91.42,9833.0,90.8129,91.0717,90.8029,91.002,9833.0
2023-03-27 10:50:00,91.43,91.53,91.35,91.41,8252.0,91.012,91.1115,90.9323,90.9921,8252.0
2023-03-27 10:55:00,91.42,91.52,91.2,91.21,13712.0,91.002,91.1016,90.783,90.793,13712.0
2023-03-27 11:00:00,91.29,91.29,91.07,91.17,8647.0,90.8726,90.8726,90.6536,90.7532,8647.0
2023-03-27 11:05:00,91.19,91.19,91.03,91.08,7347.0,90.7731,90.7731,90.6138,90.6636,7347.0
2023-03-27 11:10:00,91.05,91.14,91.0,91.09,6856.0,90.6337,90.7233,90.5839,90.6735,6856.0
2023-03-27 11:15:00,91.11,91.18,90.88,90.89,9491.0,90.6934,90.7631,90.4645,90.4744,9491.0
2023-03-27 11:20:00,90.92,91.06,90.91,91.0,8559.0,90.5043,90.6437,90.4944,90.5839,8559.0
2023-03-27 11:25:00,91.0,91.2,90.98,91.2,10110.0,90.5839,90.783,90.564,90.783,10110.0
2023-03-27 11:30:00,91.16,91.25,91.11,91.18,6426.0,90.7432,90.8328,90.6934,90.7631,6426.0
2023-03-27 11:35:00,91.18,91.21,91.0,91.12,6074.0,90.7631,90.793,90.5839,90.7034,6074.0
2023-03-27 11:40:00,91.13,91.13,90.86,90.92,7614.0,90.7133,90.7133,90.4446,90.5043,7614.0
2023-03-27 11:45:00,90.86,90.9,90.74,90.87,11475.0,90.4446,90.4844,90.3251,90.4545,11475.0
2023-03-27 11:50:00,90.87,90.87,90.59,90.59,6744.0,90.4545,90.4545,90.1758,90.1758,6744.0
2023-03-27 11:55:00,90.57,90.62,90.45,90.59,13307.0,90.1559,90.2057,90.0365,90.1758,13307.0
2023-03-27 12:00:00,90.57,90.94,90.55,90.92,38967.0,90.1559,90.5242,90.136,90.5043,38967.0
2023-03-27 12:05:00,90.94,90.95,90.58,90.71,8579.0,90.5242,90.5342,90.1659,90.2953,8579.0
2023-03-27 12:10:00,90.72,90.76,90.6,90.69,12986.0,90.3052,90.345,90.1858,90.2754,12986.0
2023-03-27 12:15:00,90.68,91.03,90.67,91.03,9918.0,90.2654,90.6138,90.2555,90.6138,9918.0
2023-03-27 12:20:00,91.04,91.04,90.89,91.01,7917.0,90.6238,90.6238,90.4744,90.5939,7917.0
2023-03-27 12:25:00,91.0,91.09,90.93,91.06,6763.0,90.5839,90.6735,90.5143,90.6437,6763.0
2023-03-27 12:30:00,91.11,91.12,90.87,90.88,6261.0,90.6934,90.7034,90.4545,90.4645,6261.0
2023-03-27 12:35:00,90.9,90.95,90.69,90.7,8472.0,90.4844,90.5342,90.2754,90.2853,8472.0
2023-03-27 12:40:00,90.7,90.75,90.63,90.69,7596.0,90.2853,90.3351,90.2156,90.2754,7596.0
2023-03-27 12:45:00,90.7,90.97,90.7,90.97,17337.0,90.2853,90.5541,90.2853,90.5541,17337.0
2023-03-27 12:50:00,90.95,91.03,90.83,90.84,8867.0,90.5342,90.6138,90.4147,90.4247,8867.0
2023-03-27 12:55:00,90.85,90.9,90.78,90.81,30922.0,90.4346,90.4844,90.3649,90.3948,30922.0
2023-03-27 13:00:00,90.83,90.89,90.66,90.89,8238.0,90.4147,90.4744,90.2455,90.4744,8238.0
2023-03-27 13:05:00,90.88,90.96,90.81,90.87,6236.0,90.4645,90.5441,90.3948,90.4545,6236.0
2023-03-27 13:10:00,90.85,90.86,90.68,90.7,3858.0,90.4346,90.4446,90.2654,90.2853,3858.0
2023-03-27 13:15:00,90.72,90.72,90.58,90.66,5466.0,90.3052,90.3052,90.1659,90.2455,5466.0
2023-03-27 13:20:00,90.67,90.9,90.67,90.76,6126.0,90.2555,90.4844,90.2555,90.345,6126.0
2023-03-27 13:25:00,90.74,90.77,90.6,90.63,7225.0,90.3251,90.355,90.1858,90.2156,7225.0
2023-03-27 13:30:00,90.62,90.72,90.54,90.71,9899.0,90.2057,90.3052,90.126,90.2953,9899.0
2023-03-27 13:35:00,90.69,90.73,90.62,90.64,15881.0,90.2754,90.3152,90.2057,90.2256,15881.0
2023-03-27 13:40:00,90.66,91.05,90.65,91.05,25503.0,90.2455,90.6337,90.2355,90.6337,25503.0
2023-03-27 13:45:00,91.11,91.21,91.04,91.2,9459.0,90.6934,90.793,90.6238,90.783,9459.0
2023-03-27 13:50:00,91.19,91.19,90.99,90.99,10469.0,90.7731,90.7731,90.574,90.574,10469.0
2023-03-27 13:55:00,90.98,91.1,90.92,91.03,17765.0,90.564,90.6835,90.5043,90.6138,17765.0
2023-03-27 14:00:00,91.08,91.18,90.97,91.18,9674.0,90.6636,90.7631,90.5541,90.7631,9674.0
2023-03-27 14:05:00,91.17,91.19,91.1,91.15,8812.0,90.7532,90.7731,90.6835,90.7333,8812.0
2023-03-27 14:10:00,91.12,91.37,91.1,91.33,7079.0,90.7034,90.9523,90.6835,90.9124,7079.0
2023-03-27 14:15:00,91.32,91.33,91.23,91.32,8104.0,90.9025,90.9124,90.8129,90.9025,8104.0
2023-03-27 14:20:00,91.32,91.39,91.17,91.17,15951.0,90.9025,90.9722,90.7532,90.7532,15951.0
2023-03-27 14:25:00,91.2,91.27,91.11,91.19,6667.0,90.783,90.8527,90.6934,90.7731,6667.0
2023-03-27 14:30:00,91.2,91.29,91.2,91.29,9182.0,90.783,90.8726,90.783,90.8726,9182.0
2023-03-27 14:35:00,91.28,91.4,91.22,91.29,11089.0,90.8627,90.9821,90.8029,90.8726,11089.0
2023-03-27 14:40:00,91.28,91.37,91.22,91.25,5900.0,90.8627,90.9523,90.8029,90.8328,5900.0
2023-03-27 14:45:00,91.23,91.31,91.17,91.28,20030.0,90.8129,90.8925,90.7532,90.8627,20030.0
2023-03-27 14:50:00,91.29,91.36,91.24,91.24,8957.0,90.8726,90.9423,90.8228,90.8228,8957.0
2023-03-27 14:55:00,91.25,91.39,91.21,91.36,10394.0,90.8328,90.9722,90.793,90.9423,10394.0
2023-03-27 15:00:00,91.35,91.54,91.33,91.41,11675.0,90.9323,91.1215,90.9124,90.9921,11675.0
2023-03-27 15:05:00,91.41,91.45,91.28,91.28,11484.0,90.9921,91.0319,90.8627,90.8627,11484.0
2023-03-27 15:10:00,91.28,91.34,91.17,91.28,13075.0,90.8627,90.9224,90.7532,90.8627,13075.0
2023-03-27 15:15:00,91.25,91.37,91.19,91.28,12412.0,90.8328,90.9523,90.7731,90.8627,12412.0
2023-03-27 15:20:00,91.29,91.47,91.16,91.47,15561.0,90.8726,91.0518,90.7432,91.0518,15561.0
2023-03-27 15:25:00,91.47,91.55,91.37,91.49,12627.0,91.0518,91.1314,90.9523,91.0717,12627.0
2023-03-27 15:30:00,91.51,91.57,91.35,91.42,16366.0,91.0916,91.1513,90.9323,91.002,16366.0
2023-03-27 15:35:00,91.45,91.45,91.08,91.18,14484.0,91.0319,91.0319,90.6636,90.7631,14484.0
2023-03-27 15:40:00,91.19,91.35,91.14,91.15,18873.0,90.7731,90.9323,90.7233,90.7333,18873.0
2023-03-27 15:45:00,91.14,91.16,90.93,90.94,33232.0,90.7233,90.7432,90.5143,90.5242,33232.0
2023-03-27 15:50:00,90.91,91.2,90.83,91.06,99280.0,90.4944,90.783,90.4147,90.6437,99280.0
2023-03-27 15:55:00,91.06,91.06,90.69,90.75,183213.0,90.6437,90.6437,90.2754,90.3351,183213.0
2023-03-28 09:30:00,90.95,91.87,90.95,91.5,56930.0,90.5342,91.45,90.5342,91.0817,56930.0
2023-03-28 09:35:00,91.5,91.99,91.1,91.92,16248.0,91.0817,91.5694,90.6835,91.4997,16248.0
2023-03-28 09:40:00,91.86,91.96,91.56,91.61,14559.0,91.44,91.5396,91.1414,91.1912,14559.0
2023-03-28 09:45:00,91.61,91.84,91.52,91.8,28682.0,91.1912,91.4201,91.1016,91.3803,28682.0
2023-03-28 09:50:00,91.85,92.05,91.79,92.04,27310.0,91.4301,91.6291,91.3703,91.6192,27310.0
2023-03-28 09:55:00,92.0,92.13,91.81,91.96,16477.0,91.5794,91.7088,91.3902,91.5396,16477.0
2023-03-28 10:00:00,91.95,91.96,91.48,91.6,37713.0,91.5296,91.5396,91.0617,91.1812,37713.0
2023-03-28 10:05:00,91.69,91.81,91.46,91.69,12390.0,91.2708,91.3902,91.0418,91.2708,12390.0
2023-03-28 10:10:00,91.69,91.98,91.65,91.94,15090.0,91.2708,91.5595,91.231,91.5196,15090.0
2023-03-28 10:15:00,91.99,92.13,91.88,92.13,26057.0,91.5694,91.7088,91.4599,91.7088,26057.0
2023-03-28 10:20:00,92.18,92.18,92.02,92.08,8580.0,91.7585,91.7585,91.5993,91.659,8580.0
2023-03-28 10:25:00,92.08,92.12,91.78,91.83,14509.0,91.659,91.6988,91.3604,91.4101,14509.0
2023-03-28 10:30:00,91.86,91.86,91.27,91.33,9502.0,91.44,91.44,90.8527,90.9124,9502.0
2023-03-28 10:35:00,91.35,91.77,91.35,91.77,19222.0,90.9323,91.3504,90.9323,91.3504,19222.0
2023-03-28 10:40:00,91.8,91.8,91.57,91.73,10329.0,91.3803,91.3803,91.1513,91.3106,10329.0
2023-03-28 10:45:00,91.73,91.81,91.7,91.73,9527.0,91.3106,91.3902,91.2807,91.3106,9527.0
2023-03-28 10:50:00,91.75,91.77,91.61,91.76,6796.0,91.3305,91.3504,91.1912,91.3405,6796.0
2023-03-28 10:55:00,91.75,91.79,91.68,91.71,9114.0,91.3305,91.3703,91.2608,91.2907,9114.0
2023-03-28 11:00:00,91.69,91.87,91.61,91.77,7683.0,91.2708,91.45,91.1912,91.3504,7683.0
2023-03-28 11:05:00,91.77,91.95,91.77,91.84,16187.0,91.3504,91.5296,91.3504,91.4201,16187.0
2023-03-28 11:10:00,91.84,91.84,91.64,91.64,11471.0,91.4201,91.4201,91.221,91.221,11471.0
2023-03-28 11:15:00,91.64,91.74,91.55,91.73,11289.0,91.221,91.3206,91.1314,91.3106,11289.0
2023-03-28 11:20:00,91.79,91.84,91.73,91.79,6986.0,91.3703,91.4201,91.3106,91.3703,6986.0
2023-03-28 11:25:00,91.83,91.88,91.77,91.79,6037.0,91.4101,91.4599,91.3504,91.3703,6037.0
2023-03-28 11:30:00,91.78,91.85,91.68,91.71,10204.0,91.3604,91.4301,91.2608,91.2907,10204.0
2023-03-28 11:35:00,91.76,91.99,91.75,91.9,9817.0,91.3405,91.5694,91.3305,91.4798,9817.0
2023-03-28 11:40:00,91.9,91.93,91.75,91.76,5892.0,91.4798,91.5097,91.3305,91.3405,5892.0
2023-03-28 11:45:00,91.77,91.79,91.53,91.56,13133.0,91.3504,91.3703,91.1115,91.1414,13133.0
2023-03-28 11:50:00,91.55,91.75,91.55,91.74,5957.0,91.1314,91.3305,91.1314,91.3206,5957.0
2023-03-28 11:55:00,91.74,91.86,91.69,91.86,5833.0,91.3206,91.44,91.2708,91.44,5833.0
2023-03-28 12:00:00,91.86,91.93,91.86,91.89,4784.0,91.44,91.5097,91.44,91.4699,4784.0
2023-03-28 12:05:00,91.88,91.89,91.68,91.81,7778.0,91.4599,91.4699,91.2608,91.3902,7778.0
2023-03-28 12:10:00,91.82,91.84,91.6,91.72,6275.0,91.4002,91.4201,91.1812,91.3007,6275.0
2023-03-28 12:15:00,91.73,91.75,91.54,91.59,9250.0,91.3106,91.3305,91.1215,91.1712,9250.0
2023-03-28 12:20:00,91.61,91.62,91.51,91.58,6542.0,91.1912,91.2011,91.0916,91.1613,6542.0
2023-03-28 12:25:00,91.58,91.58,91.48,91.56,4365.0,91.1613,91.1613,91.0617,91.1414,4365.0
2023-03-28 12:30:00,91.56,91.56,91.43,91.5,8276.0,91.1414,91.1414,91.012,91.0817,8276.0
2023-03-28 12:35:00,91.49,91.51,91.42,91.51,6740.0,91.0717,91.0916,91.002,91.0916,6740.0
2023-03-28 12:40:00,91.52,91.67,91.46,91.67,8981.0,91.1016,91.2509,91.0418,91.2509,8981.0
2023-03-28 12:45:00,91.66,91.72,91.63,91.7,6865.0,91.2409,91.3007,91.2111,91.2807,6865.0
2023-03-28 12:50:00,91.7,91.74,91.65,91.73,7432.0,91.2807,91.3206,91.231,91.3106,7432.0
2023-03-28 12:55:00,91.73,91.8,91.68,91.71,11283.0,91.3106,91.3803,91.2608,91.2907,11283.0
2023-03-28 13:00:00,91.72,91.79,91.69,91.7,9191.0,91.3007,91.3703,91.2708,91.2807,9191.0
2023-03-28 13:05:00,91.69,91.7,91.52,91.54,6423.0,91.2708,91.2807,91.1016,91.1215,6423.0
2023-03-28 13:10:00,91.59,91.65,91.48,91.5,7162.0,91.1712,91.231,91.0617,91.0817,7162.0
2023-03-28 13:15:00,91.5,91.52,91.43,91.52,7913.0,91.0817,91.1016,91.012,91.1016,7913.0
2023-03-28 13:20:00,91.51,91.64,91.48,91.62,5530.0,91.0916,91.221,91.0617,91.2011,5530.0
2023-03-28 13:25:00,91.62,91.69,91.59,91.63,8509.0,91.2011,91.2708,91.1712,91.2111,8509.0
2023-03-28 13:30:00,91.62,91.64,91.49,91.52,10817.0,91.2011,91.221,91.0717,91.1016,10817.0
2023-03-28 13:35:00,91.5,91.52,91.43,91.45,6662.0,91.0817,91.1016,91.012,91.0319,6662.0
2023-03-28 13:40:00,91.43,91.57,91.36,91.51,10985.0,91.012,91.1513,90.9423,91.0916,10985.0
2023-03-28 13:45:00,91.51,91.51,91.38,91.4,10980.0,91.0916,91.0916,90.9622,90.9821,10980.0
2023-03-28 13:50:00,91.4,91.54,91.36,91.54,7379.0,90.9821,91.1215,90.9423,91.1215,7379.0
2023-03-28 13:55:00,91.56,91.57,91.43,91.47,7183.0,91.1414,91.1513,91.012,91.0518,7183.0
2023-03-28 14:00:00,91.46,91.66,91.46,91.64,8897.0,91.0418,91.2409,91.0418,91.221,8897.0
2023-03-28 14:05:00,91.64,91.67,91.59,91.65,6024.0,91.221,91.2509,91.1712,91.231,6024.0
2023-03-28 14:10:00,91.66,91.75,91.64,91.73,9212.0,91.2409,91.3305,91.221,91.3106,9212.0
2023-03-28 14:15:00,91.75,91.81,91.71,91.74,9531.0,91.3305,91.3902,91.2907,91.3206,9531.0
2023-03-28 14:20:00,91.75,91.79,91.63,91.63,9955.0,91.3305,91.3703,91.2111,91.2111,9955.0
2023-03-28 14:25:00,91.66,91.72,91.63,91.7,8473.0,91.2409,91.3007,91.2111,91.2807,8473.0
2023-03-28 14:30:00,91.7,91.72,91.58,91.6,7900.0,91.2807,91.3007,91.1613,91.1812,7900.0
2023-03-28 14:35:00,91.65,91.71,91.6,91.64,11196.0,91.231,91.2907,91.1812,91.221,11196.0
2023-03-28 14:40:00,91.63,91.64,91.52,91.58,9086.0,91.2111,91.221,91.1016,91.1613,9086.0
2023-03-28 14:45:00,91.61,91.81,91.6,91.73,22065.0,91.1912,91.3902,91.1812,91.3106,22065.0
2023-03-28 14:50:00,91.73,91.79,91.7,91.76,8155.0,91.3106,91.3703,91.2807,91.3405,8155.0
2023-03-28 14:55:00,91.77,91.94,91.75,91.92,10108.0,91.3504,91.5196,91.3305,91.4997,10108.0
2023-03-28 15:00:00,91.93,92.13,91.93,92.09,30060.0,91.5097,91.7088,91.5097,91.669,30060.0
2023-03-28 15:05:00,92.11,92.38,92.11,92.38,17823.0,91.6889,91.9576,91.6889,91.9576,17823.0
2023-03-28 15:10:00,92.38,92.43,92.21,92.25,28291.0,91.9576,92.0074,91.7884,91.8282,28291.0
2023-03-28 15:15:00,92.26,92.33,92.17,92.25,17356.0,91.8382,91.9079,91.7486,91.8282,17356.0
2023-03-28 15:20:00,92.24,92.36,92.22,92.3,25840.0,91.8183,91.9377,91.7984,91.878,25840.0
2023-03-28 15:25:00,92.31,92.43,92.31,92.38,26907.0,91.888,92.0074,91.888,91.9576,26907.0
2023-03-28 15:30:00,92.37,92.39,92.16,92.31,28471.0,91.9477,91.9676,91.7386,91.888,28471.0
2023-03-28 15:35:00,92.31,92.49,92.31,92.46,54764.0,91.888,92.0671,91.888,92.0373,54764.0
2023-03-28 15:40:00,92.47,92.64,92.35,92.63,53473.0,92.0472,92.2164,91.9278,92.2065,53473.0
2023-03-28 15:45:00,92.59,92.71,92.47,92.67,68634.0,92.1667,92.2861,92.0472,92.2463,68634.0
2023-03-28 15:50:00,92.69,93.17,92.66,93.17,140124.0,92.2662,92.744,92.2364,92.744,140124.0
2023-03-28 15:55:00,93.16,93.19,92.93,93.04,303495.0,92.7341,92.7639,92.5051,92.6146,303495.0
2023-03-29 09:30:00,94.79,95.11,94.3,94.45,54595.0,94.3566,94.6752,93.8689,94.0182,54595.0
2023-03-29 09:35:00,94.47,94.79,94.42,94.52,22631.0,94.0381,94.3566,93.9883,94.0878,22631.0
2023-03-29 09:40:00,94.52,94.8,94.51,94.56,18896.0,94.0878,94.3666,94.0779,94.1277,18896.0
2023-03-29 09:45:00,94.63,94.72,94.31,94.38,19646.0,94.1973,94.2869,93.8788,93.9485,19646.0
2023-03-29 09:50:00,94.34,94.67,94.34,94.44,20364.0,93.9087,94.2372,93.9087,94.0082,20364.0
2023-03-29 09:55:00,94.44,94.48,94.07,94.07,17083.0,94.0082,94.048,93.6399,93.6399,17083.0
2023-03-29 10:00:00,94.09,94.43,94.07,94.37,15694.0,93.6598,93.9983,93.6399,93.9385,15694.0
2023-03-29 10:05:00,94.38,94.38,94.09,94.29,17019.0,93.9485,93.9485,93.6598,93.8589,17019.0
2023-03-29 10:10:00,94.31,94.43,94.22,94.27,16822.0,93.8788,93.9983,93.7892,93.839,16822.0
2023-03-29 10:15:00,94.26,94.53,94.18,94.49,24820.0,93.829,94.0978,93.7494,94.058,24820.0
2023-03-29 10:20:00,94.47,94.53,94.25,94.28,10972.0,94.0381,94.0978,93.8191,93.8489,10972.0
2023-03-29 10:25:00,94.29,94.42,94.24,94.42,13867.0,93.8589,93.9883,93.8091,93.9883,13867.0
2023-03-29 10:30:00,94.44,94.61,94.33,94.41,13126.0,94.0082,94.1774,93.8987,93.9784,13126.0
2023-03-29 10:35:00,94.42,94.44,94.22,94.32,8770.0,93.9883,94.0082,93.7892,93.8888,8770.0
2023-03-29 10:40:00,94.31,94.31,94.19,94.27,14257.0,93.8788,93.8788,93.7594,93.839,14257.0
2023-03-29 10:45:00,94.24,94.25,94.0,94.16,16965.0,93.8091,93.8191,93.5702,93.7295,16965.0
2023-03-29 10:50:00,94.16,94.44,94.16,94.39,22183.0,93.7295,94.0082,93.7295,93.9584,22183.0
2023-03-29 10:55:00,94.41,94.49,94.31,94.46,16644.0,93.9784,94.058,93.8788,94.0281,16644.0
2023-03-29 11:00:00,94.49,94.72,94.48,94.62,20318.0,94.058,94.2869,94.048,94.1874,20318.0
2023-03-29 11:05:00,94.63,94.87,94.53,94.84,36717.0,94.1973,94.4362,94.0978,94.4064,36717.0
2023-03-29 11:10:00,94.84,94.93,94.68,94.71,27258.0,94.4064,94.496,94.2471,94.277,27258.0
2023-03-29 11:15:00,94.71,94.96,94.67,94.8,12315.0,94.277,94.5258,94.2372,94.3666,12315.0
2023-03-29 11:20:00,94.82,95.03,94.82,94.95,16515.0,94.3865,94.5955,94.3865,94.5159,16515.0
2023-03-29 11:25:00,94.95,95.16,94.86,95.15,28047.0,94.5159,94.7249,94.4263,94.715,28047.0
2023-03-29 11:30:00,95.18,95.3,95.12,95.13,14486.0,94.7448,94.8643,94.6851,94.6951,14486.0
2023-03-29 11:35:00,95.15,95.18,95.11,95.16,12550.0,94.715,94.7448,94.6752,94.7249,12550.0
2023-03-29 11:40:00,95.14,95.27,95.13,95.27,10505.0,94.705,94.8344,94.6951,94.8344,10505.0
2023-03-29 11:45:00,95.27,95.46,95.27,95.42,16245.0,94.8344,95.0236,94.8344,94.9837,16245.0
2023-03-29 11:50:00,95.4,95.54,95.33,95.49,14995.0,94.9638,95.1032,94.8941,95.0534,14995.0
2023-03-29 11:55:00,95.48,95.57,95.43,95.56,9584.0,95.0435,95.133,94.9937,95.1231,9584.0
2023-03-29 12:00:00,95.54,95.61,95.48,95.53,9536.0,95.1032,95.1729,95.0435,95.0932,9536.0
2023-03-29 12:05:00,95.51,95.53,95.3,95.31,15226.0,95.0733,95.0932,94.8643,94.8742,15226.0
2023-03-29 12:10:00,95.34,95.39,95.26,95.37,13803.0,94.9041,94.9539,94.8245,94.934,13803.0
2023-03-29 12:15:00,95.35,95.4,95.23,95.31,16928.0,94.9141,94.9638,94.7946,94.8742,16928.0
2023-03-29 12:20:00,95.33,95.43,95.31,95.33,12338.0,94.8941,94.9937,94.8742,94.8941,12338.0
2023-03-29 12:25:00,95.33,95.43,95.32,95.42,7457.0,94.8941,94.9937,94.8842,94.9837,7457.0
2023-03-29 12:30:00,95.45,95.64,95.45,95.52,10309.0,95.0136,95.2027,95.0136,95.0833,10309.0
2023-03-29 12:35:00,95.51,95.65,95.47,95.51,24669.0,95.0733,95.2127,95.0335,95.0733,24669.0
2023-03-29 12:40:00,95.53,95.53,95.25,95.26,10303.0,95.0932,95.0932,94.8145,94.8245,10303.0
2023-03-29 12:45:00,95.27,95.3,95.13,95.16,13201.0,94.8344,94.8643,94.6951,94.7249,13201.0
2023-03-29 12:50:00,95.16,95.16,94.99,95.04,11590.0,94.7249,94.7249,94.5557,94.6055,11590.0
2023-03-29 12:55:00,95.04,95.05,94.86,94.92,8665.0,94.6055,94.6154,94.4263,94.486,8665.0
2023-03-29 13:00:00,94.91,94.91,94.72,94.84,9577.0,94.4761,94.4761,94.2869,94.4064,9577.0
2023-03-29 13:05:00,94.84,95.02,94.82,94.9,9999.0,94.4064,94.5856,94.3865,94.4661,9999.0
2023-03-29 13:10:00,94.89,94.92,94.66,94.68,22202.0,94.4562,94.486,94.2272,94.2471,22202.0
2023-03-29 13:15:00,94.7,94.83,94.52,94.78,76894.0,94.267,94.3964,94.0878,94.3467,76894.0
2023-03-29 13:20:00,94.78,94.88,94.77,94.86,13506.0,94.3467,94.4462,94.3367,94.4263,13506.0
2023-03-29 13:25:00,94.86,95.05,94.86,94.95,11117.0,94.4263,94.6154,94.4263,94.5159,11117.0
2023-03-29 13:30:00,94.92,95.03,94.9,94.93,8883.0,94.486,94.5955,94.4661,94.496,8883.0
2023-03-29 13:35:00,94.93,95.11,94.81,94.99,17479.0,94.496,94.6752,94.3765,94.5557,17479.0
2023-03-29 13:40:00,95.03,95.19,95.01,95.16,8345.0,94.5955,94.7548,94.5756,94.7249,8345.0
2023-03-29 13:45:00,95.15,95.15,95.03,95.04,11156.0,94.715,94.715,94.5955,94.6055,11156.0
2023-03-29 13:50:00,95.04,95.18,95.01,95.09,9732.0,94.6055,94.7448,94.5756,94.6552,9732.0
2023-03-29 13:55:00,95.09,95.12,94.99,95.0,13351.0,94.6552,94.6851,94.5557,94.5657,13351.0
2023-03-29 14:00:00,95.01,95.11,94.9,95.09,11536.0,94.5756,94.6752,94.4661,94.6552,11536.0
2023-03-29 14:05:00,95.09,95.2,95.02,95.11,10868.0,94.6552,94.7647,94.5856,94.6752,10868.0
2023-03-29 14:10:00,95.11,95.14,95.02,95.14,8289.0,94.6752,94.705,94.5856,94.705,8289.0
2023-03-29 14:15:00,95.14,95.14,94.98,95.0,10630.0,94.705,94.705,94.5457,94.5657,10630.0
2023-03-29 14:20:00,95.01,95.08,94.81,94.81,15534.0,94.5756,94.6453,94.3765,94.3765,15534.0
2023-03-29 14:25:00,94.82,94.82,94.67,94.73,13592.0,94.3865,94.3865,94.2372,94.2969,13592.0
2023-03-29 14:30:00,94.72,94.9,94.6,94.79,22007.0,94.2869,94.4661,94.1675,94.3566,22007.0
2023-03-29 14:35:00,94.79,95.08,94.79,95.05,13162.0,94.3566,94.6453,94.3566,94.6154,13162.0
2023-03-29 14:40:00,95.05,95.07,94.89,95.06,14363.0,94.6154,94.6353,94.4562,94.6254,14363.0
2023-03-29 14:45:00,95.04,95.11,94.95,95.04,10337.0,94.6055,94.6752,94.5159,94.6055,10337.0
2023-03-29 14:50:00,95.06,95.08,94.91,95.05,10286.0,94.6254,94.6453,94.4761,94.6154,10286.0
2023-03-29 14:55:00,95.05,95.07,94.99,95.03,9457.0,94.6154,94.6353,94.5557,94.5955,9457.0
2023-03-29 15:00:00,95.05,95.1,94.81,94.97,19845.0,94.6154,94.6652,94.3765,94.5358,19845.0
2023-03-29 15:05:00,94.96,94.96,94.85,94.91,13922.0,94.5258,94.5258,94.4163,94.4761,13922.0
2023-03-29 15:10:00,94.91,94.96,94.81,94.93,13559.0,94.4761,94.5258,94.3765,94.496,13559.0
2023-03-29 15:15:00,94.97,95.19,94.96,95.17,12592.0,94.5358,94.7548,94.5258,94.7349,12592.0
2023-03-29 15:20:00,95.15,95.18,95.07,95.07,15876.0,94.715,94.7448,94.6353,94.6353,15876.0
2023-03-29 15:25:00,95.06,95.22,95.03,95.22,12380.0,94.6254,94.7846,94.5955,94.7846,12380.0
2023-03-29 15:30:00,95.21,95.23,95.07,95.15,24384.0,94.7747,94.7946,94.6353,94.715,24384.0
2023-03-29 15:35:00,95.14,95.15,94.97,95.02,30385.0,94.705,94.715,94.5358,94.5856,30385.0
2023-03-29 15:40:00,95.02,95.17,94.97,95.16,25106.0,94.5856,94.7349,94.5358,94.7249,25106.0
2023-03-29 15:45:00,95.16,95.2,95.02,95.19,26250.0,94.7249,94.7647,94.5856,94.7548,26250.0
2023-03-29 15:50:00,95.17,95.21,94.86,94.89,59635.0,94.7349,94.7747,94.4263,94.4562,59635.0
2023-03-29 15:55:00,94.87,95.09,94.82,95.04,114046.0,94.4362,94.6552,94.3865,94.6055,114046.0
2023-03-30 09:30:00,95.95,96.8,95.93,96.15,37800.0,95.5113,96.3574,95.4914,95.7104,37800.0
2023-03-30 09:35:00,96.16,96.61,95.99,96.59,16765.0,95.7204,96.1683,95.5511,96.1484,16765.0
2023-03-30 09:40:00,96.56,96.9,96.4,96.84,25326.0,96.1185,96.457,95.9593,96.3972,25326.0
2023-03-30 09:45:00,96.81,96.96,96.74,96.78,16859.0,96.3674,96.5167,96.2977,96.3375,16859.0
2023-03-30 09:50:00,96.79,96.82,96.52,96.67,23830.0,96.3475,96.3773,96.0787,96.228,23830.0
2023-03-30 09:55:00,96.7,96.92,96.54,96.76,14529.0,96.2579,96.4769,96.0986,96.3176,14529.0
2023-03-30 10:00:00,96.87,97.04,96.54,96.54,14280.0,96.4271,96.5963,96.0986,96.0986,14280.0
2023-03-30 10:05:00,96.45,96.47,96.21,96.22,7104.0,96.009,96.0289,95.7701,95.7801,7104.0
2023-03-30 10:10:00,96.21,96.27,95.97,96.08,9290.0,95.7701,95.8298,95.5312,95.6407,9290.0
2023-03-30 10:15:00,96.09,96.39,96.09,96.39,4335.0,95.6507,95.9493,95.6507,95.9493,4335.0
2023-03-30 10:20:00,96.43,96.43,96.17,96.19,4572.0,95.9891,95.9891,95.7303,95.7502,4572.0
2023-03-30 10:25:00,96.17,96.29,96.1,96.23,11759.0,95.7303,95.8498,95.6606,95.79,11759.0
2023-03-30 10:30:00,96.36,96.5,96.2,96.2,14103.0,95.9194,96.0588,95.7602,95.7602,14103.0
2023-03-30 10:35:00,96.22,96.43,96.07,96.43,10674.0,95.7801,95.9891,95.6308,95.9891,10674.0
2023-03-30 10:40:00,96.42,96.49,96.38,96.48,6624.0,95.9792,96.0488,95.9393,96.0389,6624.0
2023-03-30 10:45:00,96.46,96.66,96.46,96.6,9069.0,96.019,96.2181,96.019,96.1583,9069.0
2023-03-30 10:50:00,96.63,96.85,96.54,96.8,7731.0,96.1882,96.4072,96.0986,96.3574,7731.0
2023-03-30 10:55:00,96.75,96.81,96.63,96.65,6780.0,96.3077,96.3674,96.1882,96.2081,6780.0
2023-03-30 11:00:00,96.64,96.79,96.58,96.72,6657.0,96.1982,96.3475,96.1384,96.2778,6657.0
2023-03-30 11:05:00,96.73,96.74,96.59,96.67,9441.0,96.2877,96.2977,96.1484,96.228,9441.0
2023-03-30 11:10:00,96.65,96.8,96.48,96.52,7189.0,96.2081,96.3574,96.0389,96.0787,7189.0
2023-03-30 11:15:00,96.52,96.66,96.45,96.64,7788.0,96.0787,96.2181,96.009,96.1982,7788.0
2023-03-30 11:20:00,96.64,96.65,96.43,96.45,7378.0,96.1982,96.2081,95.9891,96.009,7378.0
2023-03-30 11:25:00,96.42,96.51,96.35,96.46,5212.0,95.9792,96.0688,95.9095,96.019,5212.0
2023-03-30 11:30:00,96.46,96.47,96.37,96.45,8556.0,96.019,96.0289,95.9294,96.009,8556.0
2023-03-30 11:35:00,96.47,96.65,96.47,96.62,8493.0,96.0289,96.2081,96.0289,96.1782,8493.0
2023-03-30 11:40:00,96.6,96.77,96.58,96.72,8553.0,96.1583,96.3276,96.1384,96.2778,8553.0
2023-03-30 11:45:00,96.71,96.71,96.41,96.41,12267.0,96.2678,96.2678,95.9692,95.9692,12267.0
2023-03-30 11:50:00,96.41,96.72,96.41,96.72,7308.0,95.9692,96.2778,95.9692,96.2778,7308.0
2023-03-30 11:55:00,96.71,96.85,96.62,96.85,14951.0,96.2678,96.4072,96.1782,96.4072,14951.0
2023-03-30 12:00:00,96.84,97.02,96.73,96.86,15789.0,96.3972,96.5764,96.2877,96.4171,15789.0
2023-03-30 12:05:00,96.86,97.05,96.85,97.04,9717.0,96.4171,96.6063,96.4072,96.5963,9717.0
2023-03-30 12:10:00,97.04,97.05,96.89,96.9,6056.0,96.5963,96.6063,96.447,96.457,6056.0
2023-03-30 12:15:00,96.87,96.9,96.73,96.8,12878.0,96.4271,96.457,96.2877,96.3574,12878.0
2023-03-30 12:20:00,96.8,96.8,96.57,96.58,19211.0,96.3574,96.3574,96.1285,96.1384,19211.0
2023-03-30 12:25:00,96.61,96.74,96.61,96.67,6916.0,96.1683,96.2977,96.1683,96.228,6916.0
2023-03-30 12:30:00,96.66,96.66,96.48,96.48,9796.0,96.2181,96.2181,96.0389,96.0389,9796.0
2023-03-30 12:35:00,96.48,96.51,96.36,96.36,24170.0,96.0389,96.0688,95.9194,95.9194,24170.0
2023-03-30 12:40:00,96.35,96.51,96.18,96.22,12144.0,95.9095,96.0688,95.7403,95.7801,12144.0
2023-03-30 12:45:00,96.22,96.32,96.19,96.26,5645.0,95.7801,95.8796,95.7502,95.8199,5645.0
2023-03-30 12:50:00,96.3,96.51,96.27,96.42,15697.0,95.8597,96.0688,95.8298,95.9792,15697.0
2023-03-30 12:55:00,96.51,96.51,96.4,96.41,11269.0,96.0688,96.0688,95.9593,95.9692,11269.0
2023-03-30 13:00:00,96.39,96.56,96.39,96.52,10816.0,95.9493,96.1185,95.9493,96.0787,10816.0
2023-03-30 13:05:00,96.53,96.53,96.44,96.48,5633.0,96.0887,96.0887,95.9991,96.0389,5633.0
2023-03-30 13:10:00,96.46,96.5,96.38,96.47,4965.0,96.019,96.0588,95.9393,96.0289,4965.0
2023-03-30 13:15:00,96.48,96.49,96.38,96.39,9641.0,96.0389,96.0488,95.9393,95.9493,9641.0
2023-03-30 13:20:00,96.42,96.51,96.37,96.41,12572.0,95.9792,96.0688,95.9294,95.9692,12572.0
2023-03-30 13:25:00,96.44,96.51,96.43,96.48,6289.0,95.9991,96.0688,95.9891,96.0389,6289.0
2023-03-30 13:30:00,96.5,96.5,96.37,96.41,11516.0,96.0588,96.0588,95.9294,95.9692,11516.0
2023-03-30 13:35:00,96.41,96.43,96.17,96.2,14603.0,95.9692,95.9891,95.7303,95.7602,14603.0
2023-03-30 13:40:00,96.17,96.19,96.09,96.19,5607.0,95.7303,95.7502,95.6507,95.7502,5607.0
2023-03-30 13:45:00,96.18,96.18,96.02,96.05,10133.0,95.7403,95.7403,95.581,95.6109,10133.0
2023-03-30 13:50:00,96.07,96.22,95.98,96.22,22903.0,95.6308,95.7801,95.5412,95.7801,22903.0
2023-03-30 13:55:00,96.22,96.31,96.19,96.31,9229.0,95.7801,95.8697,95.7502,95.8697,9229.0
2023-03-30 14:00:00,96.29,96.3,96.2,96.28,5873.0,95.8498,95.8597,95.7602,95.8398,5873.0
2023-03-30 14:05:00,96.28,96.28,96.14,96.14,8469.0,95.8398,95.8398,95.7004,95.7004,8469.0
2023-03-30 14:10:00,96.13,96.2,96.08,96.2,4655.0,95.6905,95.7602,95.6407,95.7602,4655.0
2023-03-30 14:15:00,96.19,96.28,96.16,96.16,13618.0,95.7502,95.8398,95.7204,95.7204,13618.0
2023-03-30 14:20:00,96.18,96.22,96.11,96.2,12980.0,95.7403,95.7801,95.6706,95.7602,12980.0
2023-03-30 14:25:00,96.21,96.23,96.16,96.16,11712.0,95.7701,95.79,95.7204,95.7204,11712.0
2023-03-30 14:30:00,96.18,96.25,96.14,96.17,10989.0,95.7403,95.8099,95.7004,95.7303,10989.0
2023-03-30 14:35:00,96.17,96.17,96.01,96.02,17652.0,95.7303,95.7303,95.571,95.581,17652.0
2023-03-30 14:40:00,96.02,96.03,95.93,95.94,7786.0,95.581,95.5909,95.4914,95.5014,7786.0
2023-03-30 14:45:00,95.92,96.04,95.92,96.01,14654.0,95.4814,95.6009,95.4814,95.571,14654.0
2023-03-30 14:50:00,96.0,96.03,95.95,95.98,6254.0,95.5611,95.5909,95.5113,95.5412,6254.0
2023-03-30 14:55:00,95.98,96.02,95.94,95.94,7615.0,95.5412,95.581,95.5014,95.5014,7615.0
2023-03-30 15:00:00,95.94,96.16,95.93,96.13,10006.0,95.5014,95.7204,95.4914,95.6905,10006.0
2023-03-30 15:05:00,96.15,96.18,95.98,95.98,8624.0,95.7104,95.7403,95.5412,95.5412,8624.0
2023-03-30 15:10:00,96.02,96.22,95.96,96.22,7758.0,95.581,95.7801,95.5213,95.7801,7758.0
2023-03-30 15:15:00,96.19,96.24,96.13,96.24,6803.0,95.7502,95.8,95.6905,95.8,6803.0
2023-03-30 15:20:00,96.25,96.27,96.12,96.19,16777.0,95.8099,95.8298,95.6805,95.7502,16777.0
2023-03-30 15:25:00,96.18,96.34,96.18,96.29,17190.0,95.7403,95.8995,95.7403,95.8498,17190.0
2023-03-30 15:30:00,96.27,96.43,96.24,96.24,16225.0,95.8298,95.9891,95.8,95.8,16225.0
2023-03-30 15:35:00,96.24,96.24,96.04,96.04,30351.0,95.8,95.8,95.6009,95.6009,30351.0
2023-03-30 15:40:00,96.04,96.08,95.89,95.89,36883.0,95.6009,95.6407,95.4516,95.4516,36883.0
2023-03-30 15:45:00,95.89,96.02,95.81,95.97,18386.0,95.4516,95.581,95.372,95.5312,18386.0
2023-03-30 15:50:00,95.91,95.98,95.67,95.88,72325.0,95.4715,95.5412,95.2326,95.4416,72325.0
2023-03-30 15:55:00,95.94,96.15,95.92,96.12,90894.0,95.5014,95.7104,95.4814,95.6805,90894.0
2023-03-31 09:30:00,97.0,97.31,96.92,96.99,22548.0,96.5565,96.8651,96.4769,96.5466,22548.0
2023-03-31 09:35:00,97.02,97.21,96.94,97.09,32941.0,96.5764,96.7655,96.4968,96.6461,32941.0
2023-03-31 09:40:00,97.09,97.21,96.77,96.77,16201.0,96.6461,96.7655,96.3276,96.3276,16201.0
2023-03-31 09:45:00,96.83,97.01,96.83,96.91,7956.0,96.3873,96.5665,96.3873,96.4669,7956.0
2023-03-31 09:50:00,96.95,97.02,96.82,96.9,9561.0,96.5067,96.5764,96.3773,96.457,9561.0
2023-03-31 09:55:00,96.89,96.93,96.69,96.81,5108.0,96.447,96.4868,96.2479,96.3674,5108.0
2023-03-31 10:00:00,96.81,96.85,96.7,96.73,4126.0,96.3674,96.4072,96.2579,96.2877,4126.0
2023-03-31 10:05:00,96.69,96.75,96.57,96.66,4783.0,96.2479,96.3077,96.1285,96.2181,4783.0
2023-03-31 10:10:00,96.65,96.66,96.35,96.42,10409.0,96.2081,96.2181,95.9095,95.9792,10409.0
2023-03-31 10:15:00,96.42,96.55,96.41,96.48,21356.0,95.9792,96.1086,95.9692,96.0389,21356.0
2023-03-31 10:20:00,96.45,96.47,96.33,96.4,8371.0,96.009,96.0289,95.8896,95.9593,8371.0
2023-03-31 10:25:00,96.41,96.63,96.37,96.57,24276.0,95.9692,96.1882,95.9294,96.1285,24276.0
2023-03-31 10:30:00,96.58,96.77,96.53,96.67,19534.0,96.1384,96.3276,96.0887,96.228,19534.0
2023-03-31 10:35:00,96.77,96.87,96.58,96.66,9927.0,96.3276,96.4271,96.1384,96.2181,9927.0
2023-03-31 10:40:00,96.7,96.86,96.7,96.75,9629.0,96.2579,96.4171,96.2579,96.3077,9629.0
2023-03-31 10:45:00,96.78,96.97,96.75,96.97,11183.0,96.3375,96.5266,96.3077,96.5266,11183.0
2023-03-31 10:50:00,96.93,96.98,96.79,96.95,7777.0,96.4868,96.5366,96.3475,96.5067,7777.0
2023-03-31 10:55:00,96.95,97.01,96.92,96.97,23873.0,96.5067,96.5665,96.4769,96.5266,23873.0
2023-03-31 11:00:00,96.98,97.06,96.95,96.99,7987.0,96.5366,96.6162,96.5067,96.5466,7987.0
2023-03-31 11:05:00,97.0,97.03,96.95,97.03,7060.0,96.5565,96.5864,96.5067,96.5864,7060.0
2023-03-31 11:10:00,97.02,97.31,96.97,97.27,19388.0,96.5764,96.8651,96.5266,96.8253,19388.0
2023-03-31 11:15:00,97.23,97.27,97.13,97.14,9482.0,96.7855,96.8253,96.6859,96.6959,9482.0
2023-03-31 11:20:00,97.15,97.37,97.15,97.28,20535.0,96.7058,96.9248,96.7058,96.8352,20535.0
2023-03-31 11:25:00,97.28,97.31,97.02,97.04,14773.0,96.8352,96.8651,96.5764,96.5963,14773.0
2023-03-31 11:30:00,97.03,97.11,97.0,97.0,18451.0,96.5864,96.666,96.5565,96.5565,18451.0
2023-03-31 11:35:00,97.04,97.14,97.0,97.12,9134.0,96.5963,96.6959,96.5565,96.676,9134.0
2023-03-31 11:40:00,97.12,97.14,97.1,97.13,9136.0,96.676,96.6959,96.6561,96.6859,9136.0
2023-03-31 11:45:00,97.12,97.19,97.08,97.16,13583.0,96.676,96.7456,96.6361,96.7158,13583.0
2023-03-31 11:50:00,97.17,97.42,97.16,97.27,8829.0,96.7257,96.9746,96.7158,96.8253,8829.0
2023-03-31 11:55:00,97.28,97.37,97.25,97.27,5531.0,96.8352,96.9248,96.8054,96.8253,5531.0
2023-03-31 12:00:00,97.29,97.29,97.18,97.25,9110.0,96.8452,96.8452,96.7357,96.8054,9110.0
2023-03-31 12:05:00,97.28,97.3,97.19,97.2,5592.0,96.8352,96.8551,96.7456,96.7556,5592.0
2023-03-31 12:10:00,97.22,97.42,97.22,97.31,6842.0,96.7755,96.9746,96.7755,96.8651,6842.0
2023-03-31 12:15:00,97.33,97.45,97.32,97.39,6708.0,96.885,97.0045,96.875,96.9447,6708.0
2023-03-31 12:20:00,97.39,97.42,97.23,97.36,10783.0,96.9447,96.9746,96.7855,96.9149,10783.0
2023-03-31 12:25:00,97.35,97.45,97.26,97.27,9833.0,96.9049,97.0045,96.8153,96.8253,9833.0
2023-03-31 12:30:00,97.28,97.28,97.08,97.09,7952.0,96.8352,96.8352,96.6361,96.6461,7952.0
2023-03-31 12:35:00,97.1,97.12,96.96,97.06,9493.0,96.6561,96.676,96.5167,96.6162,9493.0
2023-03-31 12:40:00,97.07,97.12,97.06,97.07,4370.0,96.6262,96.676,96.6162,96.6262,4370.0
2023-03-31 12:45:00,97.08,97.08,96.96,96.98,5750.0,96.6361,96.6361,96.5167,96.5366,5750.0
2023-03-31 12:50:00,96.96,96.97,96.83,96.84,7056.0,96.5167,96.5266,96.3873,96.3972,7056.0
2023-03-31 12:55:00,96.84,96.94,96.8,96.92,5425.0,96.3972,96.4968,96.3574,96.4769,5425.0
2023-03-31 13:00:00,96.95,96.95,96.83,96.84,3388.0,96.5067,96.5067,96.3873,96.3972,3388.0
2023-03-31 13:05:00,96.86,96.86,96.78,96.86,5194.0,96.4171,96.4171,96.3375,96.4171,5194.0
2023-03-31 13:10:00,96.84,96.85,96.75,96.82,4191.0,96.3972,96.4072,96.3077,96.3773,4191.0
2023-03-31 13:15:00,96.82,96.88,96.76,96.83,6592.0,96.3773,96.4371,96.3176,96.3873,6592.0
2023-03-31 13:20:00,96.84,96.86,96.78,96.81,3426.0,96.3972,96.4171,96.3375,96.3674,3426.0
2023-03-31 13:25:00,96.83,96.83,96.78,96.78,2950.0,96.3873,96.3873,96.3375,96.3375,2950.0
2023-03-31 13:30:00,96.79,96.79,96.7,96.7,3648.0,96.3475,96.3475,96.2579,96.2579,3648.0
2023-03-31 13:35:00,96.68,96.76,96.63,96.76,7086.0,96.238,96.3176,96.1882,96.3176,7086.0
2023-03-31 13:40:00,96.74,96.88,96.74,96.82,5572.0,96.2977,96.4371,96.2977,96.3773,5572.0
2023-03-31 13:45:00,96.83,96.86,96.77,96.78,4487.0,96.3873,96.4171,96.3276,96.3375,4487.0
2023-03-31 13:50:00,96.78,96.95,96.77,96.91,9470.0,96.3375,96.5067,96.3276,96.4669,9470.0
2023-03-31 13:55:00,96.94,97.04,96.91,96.96,9744.0,96.4968,96.5963,96.4669,96.5167,9744.0
2023-03-31 14:00:00,96.95,96.98,96.89,96.92,7645.0,96.5067,96.5366,96.447,96.4769,7645.0
2023-03-31 14:05:00,96.92,97.01,96.92,97.01,5695.0,96.4769,96.5665,96.4769,96.5665,5695.0
2023-03-31 14:10:00,96.99,96.99,96.86,96.92,9128.0,96.5466,96.5466,96.4171,96.4769,9128.0
2023-03-31 14:15:00,96.89,96.93,96.82,96.83,5000.0,96.447,96.4868,96.3773,96.3873,5000.0
2023-03-31 14:20:00,96.83,96.83,96.72,96.77,6468.0,96.3873,96.3873,96.2778,96.3276,6468.0
2023-03-31 14:25:00,96.75,96.8,96.68,96.68,7590.0,96.3077,96.3574,96.238,96.238,7590.0
2023-03-31 14:30:00,96.7,96.79,96.57,96.78,5777.0,96.2579,96.3475,96.1285,96.3375,5777.0
2023-03-31 14:35:00,96.81,96.86,96.72,96.75,18623.0,96.3674,96.4171,96.2778,96.3077,18623.0
2023-03-31 14:40:00,96.75,96.85,96.68,96.81,6600.0,96.3077,96.4072,96.238,96.3674,6600.0
2023-03-31 14:45:00,96.81,96.83,96.74,96.81,4104.0,96.3674,96.3873,96.2977,96.3674,4104.0
2023-03-31 14:50:00,96.82,96.85,96.77,96.84,5842.0,96.3773,96.4072,96.3276,96.3972,5842.0
2023-03-31 14:55:00,96.82,96.82,96.71,96.71,10394.0,96.3773,96.3773,96.2678,96.2678,10394.0
2023-03-31 15:00:00,96.72,96.82,96.71,96.78,22201.0,96.2778,96.3773,96.2678,96.3375,22201.0
2023-03-31 15:05:00,96.8,96.97,96.79,96.97,13341.0,96.3574,96.5266,96.3475,96.5266,13341.0
2023-03-31 15:10:00,96.97,97.11,96.92,96.97,33561.0,96.5266,96.666,96.4769,96.5266,33561.0
2023-03-31 15:15:00,96.92,97.11,96.9,97.06,12582.0,96.4769,96.666,96.457,96.6162,12582.0
2023-03-31 15:20:00,97.06,97.11,97.01,97.03,13953.0,96.6162,96.666,96.5665,96.5864,13953.0
2023-03-31 15:25:00,97.01,97.1,97.01,97.1,19529.0,96.5665,96.6561,96.5665,96.6561,19529.0
2023-03-31 15:30:00,97.05,97.12,96.95,96.98,25429.0,96.6063,96.676,96.5067,96.5366,25429.0
2023-03-31 15:35:00,96.95,97.0,96.81,96.81,27586.0,96.5067,96.5565,96.3674,96.3674,27586.0
2023-03-31 15:40:00,96.81,96.84,96.69,96.71,35892.0,96.3674,96.3972,96.2479,96.2678,35892.0
2023-03-31 15:45:00,96.7,96.79,96.59,96.61,66574.0,96.2579,96.3475,96.1484,96.1683,66574.0
2023-03-31 15:50:00,96.61,96.84,96.56,96.83,83459.0,96.1683,96.3972,96.1185,96.3873,83459.0
2023-03-31 15:55:00,96.82,97.15,96.72,97.04,150714.0,96.3773,96.7058,96.2778,96.5963,150714.0
2023-04-03 09:30:00,96.54,96.88,96.25,96.7,25146.0,96.0986,96.4371,95.8099,96.2579,25146.0
2023-04-03 09:35:00,96.67,96.67,96.28,96.45,19532.0,96.228,96.228,95.8398,96.009,19532.0
2023-04-03 09:40:00,96.42,96.45,95.51,95.62,23532.0,95.9792,96.009,95.0733,95.1828,23532.0
2023-04-03 09:45:00,95.65,95.79,95.55,95.71,36723.0,95.2127,95.352,95.1131,95.2724,36723.0
2023-04-03 09:50:00,95.71,95.75,95.23,95.25,14010.0,95.2724,95.3122,94.7946,94.8145,14010.0
2023-04-03 09:55:00,95.28,95.28,94.65,94.84,23413.0,94.8444,94.8444,94.2173,94.4064,23413.0
2023-04-03 10:00:00,94.92,95.35,94.83,95.3,15480.0,94.486,94.9141,94.3964,94.8643,15480.0
2023-04-03 10:05:00,95.24,95.37,95.19,95.33,7355.0,94.8046,94.934,94.7548,94.8941,7355.0
2023-04-03 10:10:00,95.27,95.37,95.22,95.35,10443.0,94.8344,94.934,94.7846,94.9141,10443.0
2023-04-03 10:15:00,95.31,95.42,95.18,95.28,11609.0,94.8742,94.9837,94.7448,94.8444,11609.0
2023-04-03 10:20:00,95.31,95.5,95.25,95.5,12447.0,94.8742,95.0634,94.8145,95.0634,12447.0
2023-04-03 10:25:00,95.52,95.6,95.37,95.41,11227.0,95.0833,95.1629,94.934,94.9738,11227.0
2023-04-03 10:30:00,95.41,95.52,95.2,95.5,11390.0,94.9738,95.0833,94.7647,95.0634,11390.0
2023-04-03 10:35:00,95.49,95.56,95.09,95.09,11453.0,95.0534,95.1231,94.6552,94.6552,11453.0
2023-04-03 10:40:00,95.08,95.09,94.88,94.9,10200.0,94.6453,94.6552,94.4462,94.4661,10200.0
2023-04-03 10:45:00,94.95,95.0,94.79,94.79,9167.0,94.5159,94.5657,94.3566,94.3566,9167.0
2023-04-03 10:50:00,94.8,94.82,94.58,94.74,13215.0,94.3666,94.3865,94.1476,94.3068,13215.0
2023-04-03 10:55:00,94.68,94.84,94.46,94.46,11190.0,94.2471,94.4064,94.0281,94.0281,11190.0
2023-04-03 11:00:00,94.5,94.81,94.48,94.75,19892.0,94.0679,94.3765,94.048,94.3168,19892.0
2023-04-03 11:05:00,94.77,94.8,94.46,94.52,6846.0,94.3367,94.3666,94.0281,94.0878,6846.0
2023-04-03 11:10:00,94.48,94.51,94.27,94.37,15891.0,94.048,94.0779,93.839,93.9385,15891.0
2023-04-03 11:15:00,94.33,94.58,94.33,94.56,4964.0,93.8987,94.1476,93.8987,94.1277,4964.0
2023-04-03 11:20:00,94.54,94.68,94.54,94.68,6498.0,94.1078,94.2471,94.1078,94.2471,6498.0
2023-04-03 11:25:00,94.7,94.74,94.65,94.69,7484.0,94.267,94.3068,94.2173,94.2571,7484.0
2023-04-03 11:30:00,94.69,94.93,94.69,94.81,9889.0,94.2571,94.496,94.2571,94.3765,9889.0
2023-04-03 11:35:00,94.78,94.85,94.7,94.73,4604.0,94.3467,94.4163,94.267,94.2969,4604.0
2023-04-03 11:40:00,94.73,94.8,94.64,94.64,7293.0,94.2969,94.3666,94.2073,94.2073,7293.0
2023-04-03 11:45:00,94.66,94.92,94.62,94.92,5555.0,94.2272,94.486,94.1874,94.486,5555.0
2023-04-03 11:50:00,94.9,94.9,94.8,94.8,6109.0,94.4661,94.4661,94.3666,94.3666,6109.0
2023-04-03 11:55:00,94.81,95.01,94.81,94.99,6116.0,94.3765,94.5756,94.3765,94.5557,6116.0
2023-04-03 12:00:00,95.01,95.19,94.93,95.19,7814.0,94.5756,94.7548,94.496,94.7548,7814.0
2023-04-03 12:05:00,95.16,95.22,95.02,95.18,6511.0,94.7249,94.7846,94.5856,94.7448,6511.0
2023-04-03 12:10:00,95.15,95.31,95.1,95.29,8768.0,94.715,94.8742,94.6652,94.8543,8768.0
2023-04-03 12:15:00,95.32,95.41,95.24,95.27,14504.0,94.8842,94.9738,94.8046,94.8344,14504.0
2023-04-03 12:20:00,95.28,95.3,95.03,95.15,5995.0,94.8444,94.8643,94.5955,94.715,5995.0
2023-04-03 12:25:00,95.15,95.25,95.12,95.2,3553.0,94.715,94.8145,94.6851,94.7647,3553.0
2023-04-03 12:30:00,95.18,95.18,95.09,95.17,3406.0,94.7448,94.7448,94.6552,94.7349,3406.0
2023-04-03 12:35:00,95.17,95.27,95.13,95.27,12346.0,94.7349,94.8344,94.6951,94.8344,12346.0
2023-04-03 12:40:00,95.26,95.26,95.04,95.07,3583.0,94.8245,94.8245,94.6055,94.6353,3583.0
2023-04-03 12:45:00,95.09,95.12,94.97,94.98,4900.0,94.6552,94.6851,94.5358,94.5457,4900.0
2023-04-03 12:50:00,94.96,95.09,94.95,94.99,6479.0,94.5258,94.6552,94.5159,94.5557,6479.0
2023-04-03 12:55:00,94.96,95.04,94.96,94.98,4001.0,94.5258,94.6055,94.5258,94.5457,4001.0
2023-04-03 13:00:00,94.97,95.03,94.88,95.02,4860.0,94.5358,94.5955,94.4462,94.5856,4860.0
2023-04-03 13:05:00,95.02,95.2,94.95,95.2,6672.0,94.5856,94.7647,94.5159,94.7647,6672.0
2023-04-03 13:10:00,95.22,95.3,95.22,95.24,7361.0,94.7846,94.8643,94.7846,94.8046,7361.0
2023-04-03 13:15:00,95.23,95.27,95.19,95.2,5848.0,94.7946,94.8344,94.7548,94.7647,5848.0
2023-04-03 13:20:00,95.2,95.23,95.02,95.04,7332.0,94.7647,94.7946,94.5856,94.6055,7332.0
2023-04-03 13:25:00,95.05,95.06,94.78,94.83,13397.0,94.6154,94.6254,94.3467,94.3964,13397.0
2023-04-03 13:30:00,94.83,94.87,94.79,94.8,6303.0,94.3964,94.4362,94.3566,94.3666,6303.0
2023-04-03 13:35:00,94.8,94.9,94.74,94.88,13086.0,94.3666,94.4661,94.3068,94.4462,13086.0
2023-04-03 13:40:00,94.86,94.86,94.64,94.68,14247.0,94.4263,94.4263,94.2073,94.2471,14247.0
2023-04-03 13:45:00,94.68,94.69,94.52,94.53,9786.0,94.2471,94.2571,94.0878,94.0978,9786.0
2023-04-03 13:50:00,94.54,94.55,94.35,94.41,11357.0,94.1078,94.1177,93.9186,93.9784,11357.0
2023-04-03 13:55:00,94.41,94.43,94.27,94.39,9463.0,93.9784,93.9983,93.839,93.9584,9463.0
2023-04-03 14:00:00,94.4,94.52,94.38,94.49,14807.0,93.9684,94.0878,93.9485,94.058,14807.0
2023-04-03 14:05:00,94.49,94.51,94.4,94.4,10146.0,94.058,94.0779,93.9684,93.9684,10146.0
2023-04-03 14:10:00,94.39,94.53,94.38,94.42,6716.0,93.9584,94.0978,93.9485,93.9883,6716.0
2023-04-03 14:15:00,94.43,94.54,94.4,94.48,5812.0,93.9983,94.1078,93.9684,94.048,5812.0
2023-04-03 14:20:00,94.47,94.47,94.32,94.34,6281.0,94.0381,94.0381,93.8888,93.9087,6281.0
2023-04-03 14:25:00,94.36,94.45,94.34,94.44,9627.0,93.9286,94.0182,93.9087,94.0082,9627.0
2023-04-03 14:30:00,94.44,94.46,94.35,94.39,9643.0,94.0082,94.0281,93.9186,93.9584,9643.0
2023-04-03 14:35:00,94.4,94.59,94.4,94.55,6528.0,93.9684,94.1575,93.9684,94.1177,6528.0
2023-04-03 14:40:00,94.58,94.61,94.5,94.54,8041.0,94.1476,94.1774,94.0679,94.1078,8041.0
2023-04-03 14:45:00,94.52,94.64,94.47,94.59,12162.0,94.0878,94.2073,94.0381,94.1575,12162.0
2023-04-03 14:50:00,94.58,94.6,94.44,94.48,7515.0,94.1476,94.1675,94.0082,94.048,7515.0
2023-04-03 14:55:00,94.48,94.54,94.46,94.52,9689.0,94.048,94.1078,94.0281,94.0878,9689.0
2023-04-03 15:00:00,94.52,94.59,94.47,94.52,16457.0,94.0878,94.1575,94.0381,94.0878,16457.0
2023-04-03 15:05:00,94.53,94.63,94.43,94.5,11926.0,94.0978,94.1973,93.9983,94.0679,11926.0
2023-04-03 15:10:00,94.5,94.59,94.5,94.58,13076.0,94.0679,94.1575,94.0679,94.1476,13076.0
2023-04-03 15:15:00,94.58,94.63,94.5,94.52,18942.0,94.1476,94.1973,94.0679,94.0878,18942.0
2023-04-03 15:20:00,94.52,94.56,94.5,94.5,9387.0,94.0878,94.1277,94.0679,94.0679,9387.0
2023-04-03 15:25:00,94.51,94.76,94.49,94.7,20610.0,94.0779,94.3268,94.058,94.267,20610.0
2023-04-03 15:30:00,94.71,94.95,94.71,94.88,17553.0,94.277,94.5159,94.277,94.4462,17553.0
2023-04-03 15:35:00,94.89,95.01,94.85,94.85,29221.0,94.4562,94.5756,94.4163,94.4163,29221.0
2023-04-03 15:40:00,94.85,94.96,94.73,94.92,23309.0,94.4163,94.5258,94.2969,94.486,23309.0
2023-04-03 15:45:00,94.93,95.09,94.93,95.02,23598.0,94.496,94.6552,94.496,94.5856,23598.0
2023-04-03 15:50:00,95.05,95.12,95.0,95.07,26359.0,94.6154,94.6851,94.5657,94.6353,26359.0
2023-04-03 15:55:00,95.06,95.18,95.04,95.07,77362.0,94.6254,94.7448,94.6055,94.6353,77362.0
2023-04-04 09:30:00,95.59,95.83,94.91,95.41,49511.0,95.153,95.3919,94.4761,94.9738,49511.0
2023-04-04 09:35:00,95.39,95.61,95.16,95.44,14355.0,94.9539,95.1729,94.7249,95.0036,14355.0
2023-04-04 09:40:00,95.29,95.29,94.75,94.77,10651.0,94.8543,94.8543,94.3168,94.3367,10651.0
2023-04-04 09:45:00,94.73,94.77,94.37,94.71,17324.0,94.2969,94.3367,93.9385,94.277,17324.0
2023-04-04 09:50:00,94.67,94.8,94.43,94.68,11265.0,94.2372,94.3666,93.9983,94.2471,11265.0
2023-04-04 09:55:00,94.7,94.79,94.58,94.68,8370.0,94.267,94.3566,94.1476,94.2471,8370.0
2023-04-04 10:00:00,94.83,94.97,94.65,94.83,8911.0,94.3964,94.5358,94.2173,94.3964,8911.0
2023-04-04 10:05:00,94.82,95.0,94.65,94.73,5688.0,94.3865,94.5657,94.2173,94.2969,5688.0
2023-04-04 10:10:00,94.71,94.78,94.51,94.61,5915.0,94.277,94.3467,94.0779,94.1774,5915.0
2023-04-04 10:15:00,94.59,94.61,94.15,94.16,8228.0,94.1575,94.1774,93.7195,93.7295,8228.0
2023-04-04 10:20:00,94.13,94.18,93.97,94.11,12269.0,93.6996,93.7494,93.5404,93.6797,12269.0
2023-04-04 10:25:00,94.13,94.35,94.04,94.29,10973.0,93.6996,93.9186,93.61,93.8589,10973.0
2023-04-04 10:30:00,94.31,94.48,94.23,94.34,7625.0,93.8788,94.048,93.7992,93.9087,7625.0
2023-04-04 10:35:00,94.3,94.36,94.17,94.17,5916.0,93.8689,93.9286,93.7394,93.7394,5916.0
2023-04-04 10:40:00,94.13,94.13,93.83,93.98,7227.0,93.6996,93.6996,93.401,93.5503,7227.0
2023-04-04 10:45:00,94.02,94.12,93.82,93.82,8589.0,93.5901,93.6897,93.391,93.391,8589.0
2023-04-04 10:50:00,93.85,93.9,93.76,93.86,27626.0,93.4209,93.4707,93.3313,93.4309,27626.0
2023-04-04 10:55:00,93.86,93.98,93.7,93.77,7539.0,93.4309,93.5503,93.2716,93.3413,7539.0
2023-04-04 11:00:00,93.72,93.72,93.33,93.69,18486.0,93.2915,93.2915,92.9033,93.2616,18486.0
2023-04-04 11:05:00,93.71,93.76,93.35,93.44,13434.0,93.2816,93.3313,92.9232,93.0128,13434.0
2023-04-04 11:10:00,93.41,93.43,93.2,93.43,7434.0,92.9829,93.0028,92.7739,93.0028,7434.0
2023-04-04 11:15:00,93.42,93.49,93.13,93.26,15897.0,92.9929,93.0626,92.7042,92.8336,15897.0
2023-04-04 11:20:00,93.28,93.42,93.25,93.26,4892.0,92.8535,92.9929,92.8237,92.8336,4892.0
2023-04-04 11:25:00,93.26,93.43,93.22,93.34,10774.0,92.8336,93.0028,92.7938,92.9132,10774.0
2023-04-04 11:30:00,93.28,93.36,93.14,93.35,7880.0,92.8535,92.9332,92.7142,92.9232,7880.0
2023-04-04 11:35:00,93.35,93.37,93.22,93.22,5560.0,92.9232,92.9431,92.7938,92.7938,5560.0
2023-04-04 11:40:00,93.2,93.25,93.08,93.25,6029.0,92.7739,92.8237,92.6544,92.8237,6029.0
2023-04-04 11:45:00,93.29,93.32,93.23,93.25,8365.0,92.8635,92.8933,92.8037,92.8237,8365.0
2023-04-04 11:50:00,93.24,93.39,93.13,93.37,7957.0,92.8137,92.963,92.7042,92.9431,7957.0
2023-04-04 11:55:00,93.38,93.41,93.18,93.23,9589.0,92.9531,92.9829,92.754,92.8037,9589.0
2023-04-04 12:00:00,93.21,93.37,93.17,93.17,6785.0,92.7838,92.9431,92.744,92.744,6785.0
2023-04-04 12:05:00,93.23,93.25,92.96,92.96,13820.0,92.8037,92.8237,92.535,92.535,13820.0
2023-04-04 12:10:00,93.0,93.25,93.0,93.17,5287.0,92.5748,92.8237,92.5748,92.744,5287.0
2023-04-04 12:15:00,93.15,93.2,93.08,93.18,4521.0,92.7241,92.7739,92.6544,92.754,4521.0
2023-04-04 12:20:00,93.15,93.34,93.15,93.3,7347.0,92.7241,92.9132,92.7241,92.8734,7347.0
2023-04-04 12:25:00,93.48,93.6,93.47,93.57,5417.0,93.0526,93.1721,93.0426,93.1422,5417.0
2023-04-04 12:30:00,93.57,93.68,93.54,93.54,4825.0,93.1422,93.2517,93.1123,93.1123,4825.0
2023-04-04 12:35:00,93.5,93.56,93.46,93.55,11340.0,93.0725,93.1322,93.0327,93.1223,11340.0
2023-04-04 12:40:00,93.59,93.81,93.59,93.81,5436.0,93.1621,93.3811,93.1621,93.3811,5436.0
2023-04-04 12:45:00,93.85,93.87,93.69,93.71,6602.0,93.4209,93.4408,93.2616,93.2816,6602.0
2023-04-04 12:50:00,93.71,93.71,93.43,93.5,7384.0,93.2816,93.2816,93.0028,93.0725,7384.0
2023-04-04 12:55:00,93.52,93.66,93.51,93.63,4004.0,93.0924,93.2318,93.0825,93.2019,4004.0
2023-04-04 13:00:00,93.63,93.68,93.54,93.68,4279.0,93.2019,93.2517,93.1123,93.2517,4279.0
2023-04-04 13:05:00,93.63,93.77,93.63,93.71,4202.0,93.2019,93.3413,93.2019,93.2816,4202.0
2023-04-04 13:10:00,93.67,93.68,93.54,93.57,4343.0,93.2417,93.2517,93.1123,93.1422,4343.0
2023-04-04 13:15:00,93.62,93.74,93.62,93.74,3370.0,93.192,93.3114,93.192,93.3114,3370.0
2023-04-04 13:20:00,93.77,93.84,93.7,93.82,6126.0,93.3413,93.411,93.2716,93.391,6126.0
2023-04-04 13:25:00,93.83,93.83,93.72,93.76,5023.0,93.401,93.401,93.2915,93.3313,5023.0
2023-04-04 13:30:00,93.77,94.02,93.77,93.95,14783.0,93.3413,93.5901,93.3413,93.5205,14783.0
2023-04-04 13:35:00,93.94,94.0,93.89,93.94,5355.0,93.5105,93.5702,93.4607,93.5105,5355.0
2023-04-04 13:40:00,93.97,94.1,93.93,93.93,6362.0,93.5404,93.6698,93.5005,93.5005,6362.0
2023-04-04 13:45:00,93.93,93.97,93.82,93.97,6563.0,93.5005,93.5404,93.391,93.5404,6563.0
2023-04-04 13:50:00,93.97,93.97,93.79,93.79,4303.0,93.5404,93.5404,93.3612,93.3612,4303.0
2023-04-04 13:55:00,93.78,93.85,93.75,93.78,5455.0,93.3512,93.4209,93.3214,93.3512,5455.0
2023-04-04 14:00:00,93.72,93.8,93.67,93.77,6670.0,93.2915,93.3711,93.2417,93.3413,6670.0
2023-04-04 14:05:00,93.77,93.8,93.7,93.72,3130.0,93.3413,93.3711,93.2716,93.2915,3130.0
2023-04-04 14:10:00,93.73,93.76,93.66,93.72,4935.0,93.3015,93.3313,93.2318,93.2915,4935.0
2023-04-04 14:15:00,93.76,93.76,93.63,93.65,3196.0,93.3313,93.3313,93.2019,93.2218,3196.0
2023-04-04 14:20:00,93.66,93.71,93.47,93.47,4134.0,93.2318,93.2816,93.0426,93.0426,4134.0
2023-04-04 14:25:00,93.48,93.55,93.37,93.37,6162.0,93.0526,93.1223,92.9431,92.9431,6162.0
2023-04-04 14:30:00,93.36,93.46,93.35,93.41,6366.0,92.9332,93.0327,92.9232,92.9829,6366.0
2023-04-04 14:35:00,93.42,93.63,93.42,93.6,11866.0,92.9929,93.2019,92.9929,93.1721,11866.0
2023-04-04 14:40:00,93.63,93.74,93.63,93.7,7507.0,93.2019,93.3114,93.2019,93.2716,7507.0
2023-04-04 14:45:00,93.7,93.83,93.7,93.79,3585.0,93.2716,93.401,93.2716,93.3612,3585.0
2023-04-04 14:50:00,93.81,93.88,93.77,93.88,5560.0,93.3811,93.4508,93.3413,93.4508,5560.0
2023-04-04 14:55:00,93.91,93.91,93.72,93.77,7752.0,93.4806,93.4806,93.2915,93.3413,7752.0
2023-04-04 15:00:00,93.74,93.9,93.63,93.9,6960.0,93.3114,93.4707,93.2019,93.4707,6960.0
2023-04-04 15:05:00,93.9,93.91,93.8,93.84,7774.0,93.4707,93.4806,93.3711,93.411,7774.0
2023-04-04 15:10:00,93.83,93.89,93.71,93.83,6851.0,93.401,93.4607,93.2816,93.401,6851.0
2023-04-04 15:15:00,93.84,93.9,93.81,93.84,6466.0,93.411,93.4707,93.3811,93.411,6466.0
2023-04-04 15:20:00,93.88,93.91,93.74,93.78,9788.0,93.4508,93.4806,93.3114,93.3512,9788.0
2023-04-04 15:25:00,93.76,93.81,93.67,93.69,10594.0,93.3313,93.3811,93.2417,93.2616,10594.0
2023-04-04 15:30:00,93.69,93.75,93.58,93.58,10898.0,93.2616,93.3214,93.1521,93.1521,10898.0
2023-04-04 15:35:00,93.59,93.71,93.52,93.66,16078.0,93.1621,93.2816,93.0924,93.2318,16078.0
2023-04-04 15:40:00,93.69,93.84,93.63,93.7,15468.0,93.2616,93.411,93.2019,93.2716,15468.0
2023-04-04 15:45:00,93.7,93.77,93.64,93.75,14564.0,93.2716,93.3413,93.2119,93.3214,14564.0
2023-04-04 15:50:00,93.74,93.97,93.74,93.91,29858.0,93.3114,93.5404,93.3114,93.4806,29858.0
2023-04-04 15:55:00,93.93,93.95,93.69,93.77,67877.0,93.5005,93.5205,93.2616,93.3413,67877.0
2023-04-05 09:30:00,93.0,93.14,92.5,92.6,27295.0,92.5748,92.7142,92.0771,92.1766,27295.0
2023-04-05 09:35:00,92.6,92.62,91.92,92.18,18406.0,92.1766,92.1965,91.4997,91.7585,18406.0
2023-04-05 09:40:00,92.25,92.62,92.14,92.23,10311.0,91.8282,92.1965,91.7187,91.8083,10311.0
2023-04-05 09:45:00,92.28,92.64,92.14,92.54,14054.0,91.8581,92.2164,91.7187,92.1169,14054.0
2023-04-05 09:50:00,92.58,92.64,92.32,92.37,15117.0,92.1567,92.2164,91.8979,91.9477,15117.0
2023-04-05 09:55:00,92.32,92.32,92.05,92.19,14214.0,91.8979,91.8979,91.6291,91.7685,14214.0
2023-04-05 10:00:00,92.21,92.28,91.38,91.4,35888.0,91.7884,91.8581,90.9622,90.9821,35888.0
2023-04-05 10:05:00,91.41,91.56,91.03,91.04,22524.0,90.9921,91.1414,90.6138,90.6238,22524.0
2023-04-05 10:10:00,91.05,91.15,90.85,90.97,18440.0,90.6337,90.7333,90.4346,90.5541,18440.0
2023-04-05 10:15:00,90.94,91.05,90.74,90.86,13408.0,90.5242,90.6337,90.3251,90.4446,13408.0
2023-04-05 10:20:00,90.89,91.46,90.89,91.43,20044.0,90.4744,91.0418,90.4744,91.012,20044.0
2023-04-05 10:25:00,91.42,91.42,90.86,90.86,15276.0,91.002,91.002,90.4446,90.4446,15276.0
2023-04-05 10:30:00,90.86,91.18,90.82,91.05,17093.0,90.4446,90.7631,90.4048,90.6337,17093.0
2023-04-05 10:35:00,91.07,91.19,91.01,91.12,8983.0,90.6536,90.7731,90.5939,90.7034,8983.0
2023-04-05 10:40:00,91.15,91.15,90.65,90.65,15684.0,90.7333,90.7333,90.2355,90.2355,15684.0
2023-04-05 10:45:00,90.65,90.65,90.4,90.46,18018.0,90.2355,90.2355,89.9867,90.0464,18018.0
2023-04-05 10:50:00,90.45,90.79,90.45,90.58,20929.0,90.0365,90.3749,90.0365,90.1659,20929.0
2023-04-05 10:55:00,90.62,90.67,90.36,90.37,13236.0,90.2057,90.2555,89.9469,89.9568,13236.0
2023-04-05 11:00:00,90.36,90.5,90.28,90.36,14519.0,89.9469,90.0862,89.8672,89.9469,14519.0
2023-04-05 11:05:00,90.4,90.48,90.24,90.38,21526.0,89.9867,90.0663,89.8274,89.9668,21526.0
2023-04-05 11:10:00,90.36,90.55,90.31,90.33,9434.0,89.9469,90.136,89.8971,89.917,9434.0
2023-04-05 11:15:00,90.33,90.55,90.25,90.25,15673.0,89.917,90.136,89.8374,89.8374,15673.0
2023-04-05 11:20:00,90.23,90.35,90.19,90.31,14837.0,89.8175,89.9369,89.7776,89.8971,14837.0
2023-04-05 11:25:00,90.3,90.31,90.15,90.27,15745.0,89.8871,89.8971,89.7378,89.8573,15745.0
2023-04-05 11:30:00,90.26,90.53,90.21,90.49,13630.0,89.8473,90.1161,89.7976,90.0763,13630.0
2023-04-05 11:35:00,90.49,90.5,90.29,90.4,21530.0,90.0763,90.0862,89.8772,89.9867,21530.0
2023-04-05 11:40:00,90.41,90.45,90.19,90.19,18811.0,89.9966,90.0365,89.7776,89.7776,18811.0
2023-04-05 11:45:00,90.18,90.48,90.16,90.31,10184.0,89.7677,90.0663,89.7478,89.8971,10184.0
2023-04-05 11:50:00,90.31,90.38,90.22,90.26,9686.0,89.8971,89.9668,89.8075,89.8473,9686.0
2023-04-05 11:55:00,90.23,90.45,90.23,90.44,6254.0,89.8175,90.0365,89.8175,90.0265,6254.0
2023-04-05 12:00:00,90.47,90.5,90.35,90.36,8166.0,90.0564,90.0862,89.9369,89.9469,8166.0
2023-04-05 12:05:00,90.36,90.36,90.17,90.21,17391.0,89.9469,89.9469,89.7577,89.7976,17391.0
2023-04-05 12:10:00,90.22,90.52,90.2,90.49,10675.0,89.8075,90.1061,89.7876,90.0763,10675.0
2023-04-05 12:15:00,90.54,90.63,90.41,90.59,6851.0,90.126,90.2156,89.9966,90.1758,6851.0
2023-04-05 12:20:00,90.58,90.61,90.46,90.56,8111.0,90.1659,90.1957,90.0464,90.146,8111.0
2023-04-05 12:25:00,90.5,90.5,90.29,90.44,8659.0,90.0862,90.0862,89.8772,90.0265,8659.0
2023-04-05 12:30:00,90.44,90.44,90.2,90.2,4389.0,90.0265,90.0265,89.7876,89.7876,4389.0
2023-04-05 12:35:00,90.22,90.38,90.22,90.36,6795.0,89.8075,89.9668,89.8075,89.9469,6795.0
2023-04-05 12:40:00,90.34,90.7,90.34,90.7,12603.0,89.927,90.2853,89.927,90.2853,12603.0
2023-04-05 12:45:00,90.7,90.81,90.68,90.75,13919.0,90.2853,90.3948,90.2654,90.3351,13919.0
2023-04-05 12:50:00,90.74,90.84,90.68,90.82,8543.0,90.3251,90.4247,90.2654,90.4048,8543.0
2023-04-05 12:55:00,90.83,90.91,90.74,90.89,8939.0,90.4147,90.4944,90.3251,90.4744,8939.0
2023-04-05 13:00:00,90.88,91.04,90.81,91.04,8017.0,90.4645,90.6238,90.3948,90.6238,8017.0
2023-04-05 13:05:00,91.08,91.25,91.08,91.2,6784.0,90.6636,90.8328,90.6636,90.783,6784.0
2023-04-05 13:10:00,91.19,91.33,91.19,91.32,8215.0,90.7731,90.9124,90.7731,90.9025,8215.0
2023-04-05 13:15:00,91.34,91.39,91.3,91.37,7405.0,90.9224,90.9722,90.8826,90.9523,7405.0
2023-04-05 13:20:00,91.4,91.42,91.3,91.31,5120.0,90.9821,91.002,90.8826,90.8925,5120.0
2023-04-05 13:25:00,91.33,91.37,91.2,91.22,8850.0,90.9124,90.9523,90.783,90.8029,8850.0
2023-04-05 13:30:00,91.23,91.31,91.21,91.25,6500.0,90.8129,90.8925,90.793,90.8328,6500.0
2023-04-05 13:35:00,91.23,91.36,91.17,91.34,8965.0,90.8129,90.9423,90.7532,90.9224,8965.0
2023-04-05 13:40:00,91.34,91.42,91.22,91.42,10657.0,90.9224,91.002,90.8029,91.002,10657.0
2023-04-05 13:45:00,91.4,91.44,91.21,91.21,19460.0,90.9821,91.0219,90.793,90.793,19460.0
2023-04-05 13:50:00,91.24,91.4,91.24,91.32,4401.0,90.8228,90.9821,90.8228,90.9025,4401.0
2023-04-05 13:55:00,91.33,91.47,91.32,91.44,6841.0,90.9124,91.0518,90.9025,91.0219,6841.0
2023-04-05 14:00:00,91.43,91.44,91.34,91.34,6614.0,91.012,91.0219,90.9224,90.9224,6614.0
2023-04-05 14:05:00,91.38,91.5,91.36,91.37,13663.0,90.9622,91.0817,90.9423,90.9523,13663.0
2023-04-05 14:10:00,91.35,91.36,91.27,91.27,5137.0,90.9323,90.9423,90.8527,90.8527,5137.0
2023-04-05 14:15:00,91.24,91.4,91.24,91.36,6888.0,90.8228,90.9821,90.8228,90.9423,6888.0
2023-04-05 14:20:00,91.34,91.38,91.25,91.34,7265.0,90.9224,90.9622,90.8328,90.9224,7265.0
2023-04-05 14:25:00,91.3,91.3,91.19,91.2,4794.0,90.8826,90.8826,90.7731,90.783,4794.0
2023-04-05 14:30:00,91.2,91.26,91.15,91.23,8510.0,90.783,90.8428,90.7333,90.8129,8510.0
2023-04-05 14:35:00,91.22,91.36,91.22,91.26,6057.0,90.8029,90.9423,90.8029,90.8428,6057.0
2023-04-05 14:40:00,91.29,91.43,91.26,91.33,7662.0,90.8726,91.012,90.8428,90.9124,7662.0
2023-04-05 14:45:00,91.36,91.36,91.25,91.31,5324.0,90.9423,90.9423,90.8328,90.8925,5324.0
2023-04-05 14:50:00,91.3,91.32,91.24,91.24,7239.0,90.8826,90.9025,90.8228,90.8228,7239.0
2023-04-05 14:55:00,91.22,91.28,91.18,91.19,9000.0,90.8029,90.8627,90.7631,90.7731,9000.0
2023-04-05 15:00:00,91.18,91.22,91.11,91.12,7800.0,90.7631,90.8029,90.6934,90.7034,7800.0
2023-04-05 15:05:00,91.13,91.25,91.05,91.06,6918.0,90.7133,90.8328,90.6337,90.6437,6918.0
2023-04-05 15:10:00,91.06,91.08,90.93,90.93,8696.0,90.6437,90.6636,90.5143,90.5143,8696.0
2023-04-05 15:15:00,90.94,91.05,90.94,91.04,10116.0,90.5242,90.6337,90.5242,90.6238,10116.0
2023-04-05 15:20:00,91.06,91.07,90.95,91.04,10717.0,90.6437,90.6536,90.5342,90.6238,10717.0
2023-04-05 15:25:00,91.05,91.35,91.05,91.31,12981.0,90.6337,90.9323,90.6337,90.8925,12981.0
2023-04-05 15:30:00,91.31,91.42,91.29,91.39,22958.0,90.8925,91.002,90.8726,90.9722,22958.0
2023-04-05 15:35:00,91.37,91.58,91.37,91.47,37411.0,90.9523,91.1613,90.9523,91.0518,37411.0
2023-04-05 15:40:00,91.46,91.59,91.36,91.58,19000.0,91.0418,91.1712,90.9423,91.1613,19000.0
2023-04-05 15:45:00,91.59,91.61,91.33,91.34,14142.0,91.1712,91.1912,90.9124,90.9224,14142.0
2023-04-05 15:50:00,91.36,91.57,91.35,91.56,41147.0,90.9423,91.1513,90.9323,91.1414,41147.0
2023-04-05 15:55:00,91.58,91.63,91.43,91.48,84576.0,91.1613,91.2111,91.012,91.0617,84576.0
2023-04-06 09:30:00,91.74,91.88,90.68,90.88,22451.0,91.3206,91.4599,90.2654,90.4645,22451.0
2023-04-06 09:35:00,90.82,91.11,90.6,90.8,15920.0,90.4048,90.6934,90.1858,90.3849,15920.0
2023-04-06 09:40:00,90.74,90.85,90.11,90.47,16023.0,90.3251,90.4346,89.698,90.0564,16023.0
2023-04-06 09:45:00,90.53,90.67,90.36,90.64,10286.0,90.1161,90.2555,89.9469,90.2256,10286.0
2023-04-06 09:50:00,90.68,90.91,90.52,90.71,11177.0,90.2654,90.4944,90.1061,90.2953,11177.0
2023-04-06 09:55:00,90.66,90.71,90.41,90.59,7640.0,90.2455,90.2953,89.9966,90.1758,7640.0
2023-04-06 10:00:00,90.64,90.95,90.58,90.76,12157.0,90.2256,90.5342,90.1659,90.345,12157.0
2023-04-06 10:05:00,90.89,91.1,90.89,90.96,11314.0,90.4744,90.6835,90.4744,90.5441,11314.0
2023-04-06 10:10:00,90.98,91.24,90.98,91.13,7467.0,90.564,90.8228,90.564,90.7133,7467.0
2023-04-06 10:15:00,91.13,91.18,90.86,90.99,7070.0,90.7133,90.7631,90.4446,90.574,7070.0
2023-04-06 10:20:00,90.96,91.0,90.7,90.74,7472.0,90.5441,90.5839,90.2853,90.3251,7472.0
2023-04-06 10:25:00,90.73,90.96,90.73,90.81,5319.0,90.3152,90.5441,90.3152,90.3948,5319.0
2023-04-06 10:30:00,90.79,90.95,90.64,90.84,12081.0,90.3749,90.5342,90.2256,90.4247,12081.0
2023-04-06 10:35:00,90.81,90.87,90.34,90.38,11442.0,90.3948,90.4545,89.927,89.9668,11442.0
2023-04-06 10:40:00,90.41,90.43,90.05,90.19,6128.0,89.9966,90.0165,89.6383,89.7776,6128.0
2023-04-06 10:45:00,90.18,90.53,90.15,90.38,11938.0,89.7677,90.1161,89.7378,89.9668,11938.0
2023-04-06 10:50:00,90.36,90.52,90.36,90.45,24615.0,89.9469,90.1061,89.9469,90.0365,24615.0
2023-04-06 10:55:00,90.46,90.47,90.38,90.42,6795.0,90.0464,90.0564,89.9668,90.0066,6795.0
2023-04-06 11:00:00,90.4,90.57,90.35,90.44,25124.0,89.9867,90.1559,89.9369,90.0265,25124.0
2023-04-06 11:05:00,90.43,90.76,90.43,90.63,14191.0,90.0165,90.345,90.0165,90.2156,14191.0
2023-04-06 11:10:00,90.62,90.95,90.56,90.88,13084.0,90.2057,90.5342,90.146,90.4645,13084.0
2023-04-06 11:15:00,90.85,90.98,90.81,90.95,11186.0,90.4346,90.564,90.3948,90.5342,11186.0
2023-04-06 11:20:00,90.97,91.16,90.95,91.04,5817.0,90.5541,90.7432,90.5342,90.6238,5817.0
2023-04-06 11:25:00,91.04,91.04,90.86,90.95,15275.0,90.6238,90.6238,90.4446,90.5342,15275.0
2023-04-06 11:30:00,90.92,91.21,90.86,91.12,15120.0,90.5043,90.793,90.4446,90.7034,15120.0
2023-04-06 11:35:00,91.1,91.32,91.09,91.3,22947.0,90.6835,90.9025,90.6735,90.8826,22947.0
2023-04-06 11:40:00,91.34,91.6,91.33,91.59,12147.0,90.9224,91.1812,90.9124,91.1712,12147.0
2023-04-06 11:45:00,91.62,91.79,91.53,91.56,10365.0,91.2011,91.3703,91.1115,91.1414,10365.0
2023-04-06 11:50:00,91.58,91.82,91.54,91.72,22063.0,91.1613,91.4002,91.1215,91.3007,22063.0
2023-04-06 11:55:00,91.73,91.78,91.69,91.7,8993.0,91.3106,91.3604,91.2708,91.2807,8993.0
2023-04-06 12:00:00,91.74,92.1,91.74,91.95,18654.0,91.3206,91.6789,91.3206,91.5296,18654.0
2023-04-06 12:05:00,91.93,91.97,91.85,91.89,6263.0,91.5097,91.5495,91.4301,91.4699,6263.0
2023-04-06 12:10:00,91.86,91.86,91.71,91.72,5325.0,91.44,91.44,91.2907,91.3007,5325.0
2023-04-06 12:15:00,91.72,91.76,91.66,91.72,4954.0,91.3007,91.3405,91.2409,91.3007,4954.0
2023-04-06 12:20:00,91.72,91.73,91.65,91.73,4298.0,91.3007,91.3106,91.231,91.3106,4298.0
2023-04-06 12:25:00,91.7,91.74,91.67,91.7,3470.0,91.2807,91.3206,91.2509,91.2807,3470.0
2023-04-06 12:30:00,91.72,92.04,91.7,92.04,10375.0,91.3007,91.6192,91.2807,91.6192,10375.0
2023-04-06 12:35:00,92.04,92.34,92.03,92.31,23378.0,91.6192,91.9178,91.6092,91.888,23378.0
2023-04-06 12:40:00,92.31,92.38,92.22,92.31,14612.0,91.888,91.9576,91.7984,91.888,14612.0
2023-04-06 12:45:00,92.33,92.36,92.05,92.05,7911.0,91.9079,91.9377,91.6291,91.6291,7911.0
2023-04-06 12:50:00,92.05,92.1,91.93,91.93,15644.0,91.6291,91.6789,91.5097,91.5097,15644.0
2023-04-06 12:55:00,91.91,91.91,91.82,91.85,5436.0,91.4898,91.4898,91.4002,91.4301,5436.0
2023-04-06 13:00:00,91.85,91.88,91.73,91.78,8735.0,91.4301,91.4599,91.3106,91.3604,8735.0
2023-04-06 13:05:00,91.8,91.93,91.77,91.81,8258.0,91.3803,91.5097,91.3504,91.3902,8258.0
2023-04-06 13:10:00,91.78,91.85,91.68,91.84,18106.0,91.3604,91.4301,91.2608,91.4201,18106.0
2023-04-06 13:15:00,91.85,92.06,91.85,92.0,4884.0,91.4301,91.6391,91.4301,91.5794,4884.0
2023-04-06 13:20:00,92.02,92.04,91.86,91.93,15105.0,91.5993,91.6192,91.44,91.5097,15105.0
2023-04-06 13:25:00,91.94,91.97,91.85,91.89,3000.0,91.5196,91.5495,91.4301,91.4699,3000.0
2023-04-06 13:30:00,91.89,91.93,91.68,91.68,5964.0,91.4699,91.5097,91.2608,91.2608,5964.0
2023-04-06 13:35:00,91.69,91.76,91.66,91.67,5800.0,91.2708,91.3405,91.2409,91.2509,5800.0
2023-04-06 13:40:00,91.67,91.67,91.53,91.58,4912.0,91.2509,91.2509,91.1115,91.1613,4912.0
2023-04-06 13:45:00,91.57,91.58,91.48,91.55,13630.0,91.1513,91.1613,91.0617,91.1314,13630.0
2023-04-06 13:50:00,91.56,91.58,91.51,91.54,10502.0,91.1414,91.1613,91.0916,91.1215,10502.0
2023-04-06 13:55:00,91.53,91.53,91.44,91.47,5631.0,91.1115,91.1115,91.0219,91.0518,5631.0
2023-04-06 14:00:00,91.45,91.51,91.44,91.47,7009.0,91.0319,91.0916,91.0219,91.0518,7009.0
2023-04-06 14:05:00,91.47,91.69,91.45,91.68,6680.0,91.0518,91.2708,91.0319,91.2608,6680.0
2023-04-06 14:10:00,91.65,91.74,91.62,91.74,4503.0,91.231,91.3206,91.2011,91.3206,4503.0
2023-04-06 14:15:00,91.74,91.8,91.71,91.8,6055.0,91.3206,91.3803,91.2907,91.3803,6055.0
2023-04-06 14:20:00,91.81,91.89,91.78,91.84,4734.0,91.3902,91.4699,91.3604,91.4201,4734.0
2023-04-06 14:25:00,91.84,91.93,91.82,91.89,4300.0,91.4201,91.5097,91.4002,91.4699,4300.0
2023-04-06 14:30:00,91.88,91.89,91.79,91.84,7125.0,91.4599,91.4699,91.3703,91.4201,7125.0
2023-04-06 14:35:00,91.85,91.91,91.75,91.75,5896.0,91.4301,91.4898,91.3305,91.3305,5896.0
2023-04-06 14:40:00,91.77,91.82,91.7,91.7,7478.0,91.3504,91.4002,91.2807,91.2807,7478.0
2023-04-06 14:45:00,91.72,91.77,91.68,91.7,5444.0,91.3007,91.3504,91.2608,91.2807,5444.0
2023-04-06 14:50:00,91.7,91.72,91.61,91.65,6126.0,91.2807,91.3007,91.1912,91.231,6126.0
2023-04-06 14:55:00,91.61,91.61,91.45,91.46,5090.0,91.1912,91.1912,91.0319,91.0418,5090.0
2023-04-06 15:00:00,91.46,91.5,91.42,91.5,4117.0,91.0418,91.0817,91.002,91.0817,4117.0
2023-04-06 15:05:00,91.52,91.6,91.42,91.43,11898.0,91.1016,91.1812,91.002,91.012,11898.0
2023-04-06 15:10:00,91.41,91.46,91.31,91.37,12434.0,90.9921,91.0418,90.8925,90.9523,12434.0
2023-04-06 15:15:00,91.34,91.34,91.2,91.2,12052.0,90.9224,90.9224,90.783,90.783,12052.0
2023-04-06 15:20:00,91.22,91.39,91.15,91.34,8521.0,90.8029,90.9722,90.7333,90.9224,8521.0
2023-04-06 15:25:00,91.34,91.49,91.33,91.46,12220.0,90.9224,91.0717,90.9124,91.0418,12220.0
2023-04-06 15:30:00,91.47,91.62,91.47,91.52,10873.0,91.0518,91.2011,91.0518,91.1016,10873.0
2023-04-06 15:35:00,91.53,91.59,91.5,91.5,11174.0,91.1115,91.1712,91.0817,91.0817,11174.0
2023-04-06 15:40:00,91.52,91.62,91.46,91.59,20606.0,91.1016,91.2011,91.0418,91.1712,20606.0
2023-04-06 15:45:00,91.59,91.7,91.56,91.67,16840.0,91.1712,91.2807,91.1414,91.2509,16840.0
2023-04-06 15:50:00,91.7,91.76,91.6,91.61,46826.0,91.2807,91.3405,91.1812,91.1912,46826.0
2023-04-06 15:55:00,91.6,91.74,91.6,91.69,60423.0,91.1812,91.3206,91.1812,91.2708,60423.0
2023-04-10 09:30:00,90.81,91.05,90.5,91.03,45017.0,90.3948,90.6337,90.0862,90.6138,45017.0
2023-04-10 09:35:00,90.96,91.32,90.88,91.09,20215.0,90.5441,90.9025,90.4645,90.6735,20215.0
2023-04-10 09:40:00,91.09,91.71,90.99,91.64,47833.0,90.6735,91.2907,90.574,91.221,47833.0
2023-04-10 09:45:00,91.59,92.05,91.52,92.05,21970.0,91.1712,91.6291,91.1016,91.6291,21970.0
2023-04-10 09:50:00,92.05,92.31,91.82,92.0,55425.0,91.6291,91.888,91.4002,91.5794,55425.0
2023-04-10 09:55:00,92.12,92.39,91.75,91.84,16406.0,91.6988,91.9676,91.3305,91.4201,16406.0
2023-04-10 10:00:00,91.87,91.96,91.6,91.72,17319.0,91.45,91.5396,91.1812,91.3007,17319.0
2023-04-10 10:05:00,91.72,91.8,91.56,91.66,14114.0,91.3007,91.3803,91.1414,91.2409,14114.0
2023-04-10 10:10:00,91.65,91.65,91.36,91.37,10674.0,91.231,91.231,90.9423,90.9523,10674.0
2023-04-10 10:15:00,91.4,91.52,91.31,91.36,12148.0,90.9821,91.1016,90.8925,90.9423,12148.0
2023-04-10 10:20:00,91.4,91.62,91.35,91.47,12215.0,90.9821,91.2011,90.9323,91.0518,12215.0
2023-04-10 10:25:00,91.56,91.56,91.11,91.13,11144.0,91.1414,91.1414,90.6934,90.7133,11144.0
2023-04-10 10:30:00,91.17,91.37,91.17,91.3,11432.0,90.7532,90.9523,90.7532,90.8826,11432.0
2023-04-10 10:35:00,91.34,91.47,91.29,91.35,11163.0,90.9224,91.0518,90.8726,90.9323,11163.0
2023-04-10 10:40:00,91.35,91.38,91.04,91.28,17468.0,90.9323,90.9622,90.6238,90.8627,17468.0
2023-04-10 10:45:00,91.33,91.37,91.11,91.37,5548.0,90.9124,90.9523,90.6934,90.9523,5548.0
2023-04-10 10:50:00,91.35,91.38,90.84,90.98,15093.0,90.9323,90.9622,90.4247,90.564,15093.0
2023-04-10 10:55:00,91.02,91.04,90.88,90.97,10072.0,90.6039,90.6238,90.4645,90.5541,10072.0
2023-04-10 11:00:00,90.94,90.97,90.8,90.85,26498.0,90.5242,90.5541,90.3849,90.4346,26498.0
2023-04-10 11:05:00,90.87,91.05,90.8,90.86,14286.0,90.4545,90.6337,90.3849,90.4446,14286.0
2023-04-10 11:10:00,90.96,90.98,90.77,90.79,7422.0,90.5441,90.564,90.355,90.3749,7422.0
2023-04-10 11:15:00,90.81,90.91,90.65,90.74,8710.0,90.3948,90.4944,90.2355,90.3251,8710.0
2023-04-10 11:20:00,90.76,90.89,90.69,90.7,11621.0,90.345,90.4744,90.2754,90.2853,11621.0
2023-04-10 11:25:00,90.68,90.76,90.6,90.6,11529.0,90.2654,90.345,90.1858,90.1858,11529.0
2023-04-10 11:30:00,90.62,90.7,90.43,90.56,12144.0,90.2057,90.2853,90.0165,90.146,12144.0
2023-04-10 11:35:00,90.57,90.59,90.36,90.4,18693.0,90.1559,90.1758,89.9469,89.9867,18693.0
2023-04-10 11:40:00,90.39,90.42,90.28,90.3,17523.0,89.9767,90.0066,89.8672,89.8871,17523.0
2023-04-10 11:45:00,90.33,90.52,90.31,90.52,12728.0,89.917,90.1061,89.8971,90.1061,12728.0
2023-04-10 11:50:00,90.5,90.5,90.27,90.34,16539.0,90.0862,90.0862,89.8573,89.927,16539.0
2023-04-10 11:55:00,90.29,90.33,90.2,90.2,16440.0,89.8772,89.917,89.7876,89.7876,16440.0
2023-04-10 12:00:00,90.19,90.19,90.1,90.15,11027.0,89.7776,89.7776,89.6881,89.7378,11027.0
2023-04-10 12:05:00,90.14,90.16,90.02,90.08,28219.0,89.7279,89.7478,89.6084,89.6681,28219.0
2023-04-10 12:10:00,90.06,90.14,90.05,90.09,7026.0,89.6482,89.7279,89.6383,89.6781,7026.0
2023-04-10 12:15:00,90.08,90.21,90.07,90.17,7480.0,89.6681,89.7976,89.6582,89.7577,7480.0
2023-04-10 12:20:00,90.18,90.34,90.17,90.31,6818.0,89.7677,89.927,89.7577,89.8971,6818.0
2023-04-10 12:25:00,90.29,90.3,90.23,90.28,6443.0,89.8772,89.8871,89.8175,89.8672,6443.0
2023-04-10 12:30:00,90.29,90.41,90.27,90.36,11709.0,89.8772,89.9966,89.8573,89.9469,11709.0
2023-04-10 12:35:00,90.36,90.45,90.3,90.44,14529.0,89.9469,90.0365,89.8871,90.0265,14529.0
2023-04-10 12:40:00,90.4,90.4,90.27,90.3,7852.0,89.9867,89.9867,89.8573,89.8871,7852.0
2023-04-10 12:45:00,90.3,90.35,90.18,90.34,15396.0,89.8871,89.9369,89.7677,89.927,15396.0
2023-04-10 12:50:00,90.38,90.4,90.25,90.25,22397.0,89.9668,89.9867,89.8374,89.8374,22397.0
2023-04-10 12:55:00,90.27,90.29,90.11,90.23,6638.0,89.8573,89.8772,89.698,89.8175,6638.0
2023-04-10 13:00:00,90.24,90.29,90.16,90.23,12729.0,89.8274,89.8772,89.7478,89.8175,12729.0
2023-04-10 13:05:00,90.25,90.44,90.25,90.44,9937.0,89.8374,90.0265,89.8374,90.0265,9937.0
2023-04-10 13:10:00,90.45,90.49,90.34,90.37,8209.0,90.0365,90.0763,89.927,89.9568,8209.0
2023-04-10 13:15:00,90.34,90.39,90.27,90.3,19174.0,89.927,89.9767,89.8573,89.8871,19174.0
2023-04-10 13:20:00,90.28,90.38,90.18,90.22,18395.0,89.8672,89.9668,89.7677,89.8075,18395.0
2023-04-10 13:25:00,90.23,90.35,90.22,90.33,11439.0,89.8175,89.9369,89.8075,89.917,11439.0
2023-04-10 13:30:00,90.35,90.51,90.35,90.51,13542.0,89.9369,90.0962,89.9369,90.0962,13542.0
2023-04-10 13:35:00,90.54,90.59,90.29,90.33,15896.0,90.126,90.1758,89.8772,89.917,15896.0
2023-04-10 13:40:00,90.33,90.33,90.16,90.29,20800.0,89.917,89.917,89.7478,89.8772,20800.0
2023-04-10 13:45:00,90.29,90.31,90.21,90.26,11489.0,89.8772,89.8971,89.7976,89.8473,11489.0
2023-04-10 13:50:00,90.27,90.31,90.11,90.13,12747.0,89.8573,89.8971,89.698,89.7179,12747.0
2023-04-10 13:55:00,90.13,90.18,90.1,90.14,8130.0,89.7179,89.7677,89.6881,89.7279,8130.0
2023-04-10 14:00:00,90.12,90.12,90.01,90.1,17136.0,89.708,89.708,89.5985,89.6881,17136.0
2023-04-10 14:05:00,90.12,90.19,89.92,89.92,26478.0,89.708,89.7776,89.5089,89.5089,26478.0
2023-04-10 14:10:00,89.92,90.01,89.89,89.92,31978.0,89.5089,89.5985,89.479,89.5089,31978.0
2023-04-10 14:15:00,89.94,90.32,89.9,90.16,26132.0,89.5288,89.9071,89.489,89.7478,26132.0
2023-04-10 14:20:00,90.16,90.38,90.14,90.25,27759.0,89.7478,89.9668,89.7279,89.8374,27759.0
2023-04-10 14:25:00,90.27,90.31,90.21,90.23,11185.0,89.8573,89.8971,89.7976,89.8175,11185.0
2023-04-10 14:30:00,90.26,90.42,90.24,90.37,9121.0,89.8473,90.0066,89.8274,89.9568,9121.0
2023-04-10 14:35:00,90.37,90.54,90.36,90.47,14473.0,89.9568,90.126,89.9469,90.0564,14473.0
2023-04-10 14:40:00,90.45,90.47,90.26,90.3,19503.0,90.0365,90.0564,89.8473,89.8871,19503.0
2023-04-10 14:45:00,90.3,90.34,90.22,90.25,11302.0,89.8871,89.927,89.8075,89.8374,11302.0
2023-04-10 14:50:00,90.27,90.5,90.27,90.45,16875.0,89.8573,90.0862,89.8573,90.0365,16875.0
2023-04-10 14:55:00,90.45,90.63,90.45,90.62,15954.0,90.0365,90.2156,90.0365,90.2057,15954.0
2023-04-10 15:00:00,90.64,90.66,90.48,90.59,15844.0,90.2256,90.2455,90.0663,90.1758,15844.0
2023-04-10 15:05:00,90.6,90.62,90.47,90.54,12679.0,90.1858,90.2057,90.0564,90.126,12679.0
2023-04-10 15:10:00,90.54,90.54,90.42,90.43,9382.0,90.126,90.126,90.0066,90.0165,9382.0
2023-04-10 15:15:00,90.43,90.5,90.4,90.48,12522.0,90.0165,90.0862,89.9867,90.0663,12522.0
2023-04-10 15:20:00,90.48,90.54,90.41,90.47,18262.0,90.0663,90.126,89.9966,90.0564,18262.0
2023-04-10 15:25:00,90.48,90.51,90.39,90.4,21887.0,90.0663,90.0962,89.9767,89.9867,21887.0
2023-04-10 15:30:00,90.4,90.55,90.38,90.43,23613.0,89.9867,90.136,89.9668,90.0165,23613.0
2023-04-10 15:35:00,90.44,90.46,90.34,90.41,33396.0,90.0265,90.0464,89.927,89.9966,33396.0
2023-04-10 15:40:00,90.41,90.41,90.06,90.06,46723.0,89.9966,89.9966,89.6482,89.6482,46723.0
2023-04-10 15:45:00,90.06,90.16,89.99,90.04,57865.0,89.6482,89.7478,89.5786,89.6283,57865.0
2023-04-10 15:50:00,90.02,90.11,89.95,89.96,103392.0,89.6084,89.698,89.5387,89.5487,103392.0
2023-04-10 15:55:00,89.95,89.96,89.72,89.82,323452.0,89.5387,89.5487,89.3098,89.4093,323452.0
2023-04-11 09:30:00,90.39,90.89,90.38,90.42,55775.0,89.9767,90.4744,89.9668,90.0066,55775.0
2023-04-11 09:35:00,90.42,90.49,90.25,90.36,22508.0,90.0066,90.0763,89.8374,89.9469,22508.0
2023-04-11 09:40:00,90.34,90.5,90.0,90.45,37282.0,89.927,90.0862,89.5885,90.0365,37282.0
2023-04-11 09:45:00,90.46,90.61,90.34,90.42,29845.0,90.0464,90.1957,89.927,90.0066,29845.0
2023-04-11 09:50:00,90.39,90.49,90.13,90.26,18122.0,89.9767,90.0763,89.7179,89.8473,18122.0
2023-04-11 09:55:00,90.33,90.44,90.13,90.31,22127.0,89.917,90.0265,89.7179,89.8971,22127.0
2023-04-11 10:00:00,90.34,90.6,90.34,90.5,21135.0,89.927,90.1858,89.927,90.0862,21135.0
2023-04-11 10:05:00,90.52,90.59,90.38,90.54,53245.0,90.1061,90.1758,89.9668,90.126,53245.0
2023-04-11 10:10:00,90.54,90.73,90.21,90.44,36834.0,90.126,90.3152,89.7976,90.0265,36834.0
2023-04-11 10:15:00,90.48,90.59,90.21,90.44,30535.0,90.0663,90.1758,89.7976,90.0265,30535.0
2023-04-11 10:20:00,90.45,90.66,90.38,90.66,12160.0,90.0365,90.2455,89.9668,90.2455,12160.0
2023-04-11 10:25:00,90.69,90.7,90.36,90.36,24380.0,90.2754,90.2853,89.9469,89.9469,24380.0
2023-04-11 10:30:00,90.37,90.62,90.36,90.45,21209.0,89.9568,90.2057,89.9469,90.0365,21209.0
2023-04-11 10:35:00,90.43,90.45,90.14,90.32,36408.0,90.0165,90.0365,89.7279,89.9071,36408.0
2023-04-11 10:40:00,90.35,90.35,90.02,90.06,15500.0,89.9369,89.9369,89.6084,89.6482,15500.0
2023-04-11 10:45:00,90.04,90.27,89.93,90.18,13860.0,89.6283,89.8573,89.5188,89.7677,13860.0
2023-04-11 10:50:00,90.21,90.4,90.16,90.28,6513.0,89.7976,89.9867,89.7478,89.8672,6513.0
2023-04-11 10:55:00,90.27,90.31,90.03,90.15,10239.0,89.8573,89.8971,89.6184,89.7378,10239.0
2023-04-11 11:00:00,90.19,90.36,90.1,90.34,11944.0,89.7776,89.9469,89.6881,89.927,11944.0
2023-04-11 11:05:00,90.39,90.61,90.37,90.52,11562.0,89.9767,90.1957,89.9568,90.1061,11562.0
2023-04-11 11:10:00,90.49,90.8,90.43,90.79,22739.0,90.0763,90.3849,90.0165,90.3749,22739.0
2023-04-11 11:15:00,90.79,90.83,90.66,90.73,13273.0,90.3749,90.4147,90.2455,90.3152,13273.0
2023-04-11 11:20:00,90.74,90.8,90.66,90.66,46591.0,90.3251,90.3849,90.2455,90.2455,46591.0
2023-04-11 11:25:00,90.68,90.69,90.55,90.58,9464.0,90.2654,90.2754,90.136,90.1659,9464.0
2023-04-11 11:30:00,90.58,90.6,90.47,90.47,8819.0,90.1659,90.1858,90.0564,90.0564,8819.0
2023-04-11 11:35:00,90.47,90.47,90.36,90.42,7946.0,90.0564,90.0564,89.9469,90.0066,7946.0
2023-04-11 11:40:00,90.43,90.61,90.42,90.54,9202.0,90.0165,90.1957,90.0066,90.126,9202.0
2023-04-11 11:45:00,90.58,90.64,90.47,90.57,17531.0,90.1659,90.2256,90.0564,90.1559,17531.0
2023-04-11 11:50:00,90.56,90.7,90.56,90.65,16270.0,90.146,90.2853,90.146,90.2355,16270.0
2023-04-11 11:55:00,90.66,90.7,90.55,90.7,5541.0,90.2455,90.2853,90.136,90.2853,5541.0
2023-04-11 12:00:00,90.74,90.97,90.74,90.84,13089.0,90.3251,90.5541,90.3251,90.4247,13089.0
2023-04-11 12:05:00,90.86,90.9,90.76,90.88,6770.0,90.4446,90.4844,90.345,90.4645,6770.0
2023-04-11 12:10:00,90.9,91.0,90.84,90.86,9256.0,90.4844,90.5839,90.4247,90.4446,9256.0
2023-04-11 12:15:00,90.88,90.88,90.72,90.87,8766.0,90.4645,90.4645,90.3052,90.4545,8766.0
2023-04-11 12:20:00,90.9,90.94,90.67,90.76,12439.0,90.4844,90.5242,90.2555,90.345,12439.0
2023-04-11 12:25:00,90.75,90.86,90.66,90.77,15923.0,90.3351,90.4446,90.2455,90.355,15923.0
2023-04-11 12:30:00,90.87,90.88,90.75,90.78,8311.0,90.4545,90.4645,90.3351,90.3649,8311.0
2023-04-11 12:35:00,90.78,90.8,90.61,90.63,5993.0,90.3649,90.3849,90.1957,90.2156,5993.0
2023-04-11 12:40:00,90.64,90.66,90.49,90.56,6303.0,90.2256,90.2455,90.0763,90.146,6303.0
2023-04-11 12:45:00,90.56,90.62,90.49,90.54,6433.0,90.146,90.2057,90.0763,90.126,6433.0
2023-04-11 12:50:00,90.53,90.56,90.47,90.52,7985.0,90.1161,90.146,90.0564,90.1061,7985.0
2023-04-11 12:55:00,90.52,90.52,90.35,90.38,5906.0,90.1061,90.1061,89.9369,89.9668,5906.0
2023-04-11 13:00:00,90.4,90.43,90.24,90.24,4900.0,89.9867,90.0165,89.8274,89.8274,4900.0
2023-04-11 13:05:00,90.23,90.34,90.22,90.3,9386.0,89.8175,89.927,89.8075,89.8871,9386.0
2023-04-11 13:10:00,90.29,90.3,90.1,90.12,10218.0,89.8772,89.8871,89.6881,89.708,10218.0
2023-04-11 13:15:00,90.15,90.32,90.15,90.31,11996.0,89.7378,89.9071,89.7378,89.8971,11996.0
2023-04-11 13:20:00,90.32,90.56,90.31,90.55,11975.0,89.9071,90.146,89.8971,90.136,11975.0
2023-04-11 13:25:00,90.56,90.6,90.51,90.52,13041.0,90.146,90.1858,90.0962,90.1061,13041.0
2023-04-11 13:30:00,90.53,90.62,90.5,90.56,17166.0,90.1161,90.2057,90.0862,90.146,17166.0
2023-04-11 13:35:00,90.53,90.76,90.53,90.72,16526.0,90.1161,90.345,90.1161,90.3052,16526.0
2023-04-11 13:40:00,90.71,90.75,90.59,90.6,16656.0,90.2953,90.3351,90.1758,90.1858,16656.0
2023-04-11 13:45:00,90.6,90.84,90.59,90.79,20647.0,90.1858,90.4247,90.1758,90.3749,20647.0
2023-04-11 13:50:00,90.8,90.81,90.66,90.77,17563.0,90.3849,90.3948,90.2455,90.355,17563.0
2023-04-11 13:55:00,90.75,90.88,90.69,90.86,30406.0,90.3351,90.4645,90.2754,90.4446,30406.0
2023-04-11 14:00:00,90.91,90.93,90.74,90.74,33205.0,90.4944,90.5143,90.3251,90.3251,33205.0
2023-04-11 14:05:00,90.76,90.81,90.71,90.76,55572.0,90.345,90.3948,90.2953,90.345,55572.0
2023-04-11 14:10:00,90.75,90.82,90.64,90.66,14810.0,90.3351,90.4048,90.2256,90.2455,14810.0
2023-04-11 14:15:00,90.67,90.69,90.62,90.68,11530.0,90.2555,90.2754,90.2057,90.2654,11530.0
2023-04-11 14:20:00,90.68,90.75,90.65,90.73,30899.0,90.2654,90.3351,90.2355,90.3152,30899.0
2023-04-11 14:25:00,90.73,90.77,90.71,90.76,10350.0,90.3152,90.355,90.2953,90.345,10350.0
2023-04-11 14:30:00,90.77,90.95,90.75,90.95,7158.0,90.355,90.5342,90.3351,90.5342,7158.0
2023-04-11 14:35:00,90.96,91.09,90.95,91.07,16976.0,90.5441,90.6735,90.5342,90.6536,16976.0
2023-04-11 14:40:00,91.08,91.27,91.08,91.18,9861.0,90.6636,90.8527,90.6636,90.7631,9861.0
2023-04-11 14:45:00,91.2,91.31,91.2,91.29,7362.0,90.783,90.8925,90.783,90.8726,7362.0
2023-04-11 14:50:00,91.29,91.38,91.27,91.3,13913.0,90.8726,90.9622,90.8527,90.8826,13913.0
2023-04-11 14:55:00,91.29,91.39,91.27,91.38,5459.0,90.8726,90.9722,90.8527,90.9622,5459.0
2023-04-11 15:00:00,91.38,91.44,91.36,91.43,8988.0,90.9622,91.0219,90.9423,91.012,8988.0
2023-04-11 15:05:00,91.45,91.5,91.39,91.43,9531.0,91.0319,91.0817,90.9722,91.012,9531.0
2023-04-11 15:10:00,91.44,91.69,91.33,91.66,25199.0,91.0219,91.2708,90.9124,91.2409,25199.0
2023-04-11 15:15:00,91.69,91.8,91.62,91.77,15667.0,91.2708,91.3803,91.2011,91.3504,15667.0
2023-04-11 15:20:00,91.74,91.91,91.72,91.86,14390.0,91.3206,91.4898,91.3007,91.44,14390.0
2023-04-11 15:25:00,91.86,91.92,91.76,91.92,24080.0,91.44,91.4997,91.3405,91.4997,24080.0
2023-04-11 15:30:00,91.91,91.96,91.8,91.84,20459.0,91.4898,91.5396,91.3803,91.4201,20459.0
2023-04-11 15:35:00,91.8,91.86,91.61,91.67,20859.0,91.3803,91.44,91.1912,91.2509,20859.0
2023-04-11 15:40:00,91.66,91.81,91.64,91.77,23838.0,91.2409,91.3902,91.221,91.3504,23838.0
2023-04-11 15:45:00,91.75,91.75,91.56,91.58,22310.0,91.3305,91.3305,91.1414,91.1613,22310.0
2023-04-11 15:50:00,91.59,91.65,91.5,91.65,30761.0,91.1712,91.231,91.0817,91.231,30761.0
2023-04-11 15:55:00,91.74,91.79,91.6,91.78,131143.0,91.3206,91.3703,91.1812,91.3604,131143.0
2023-04-12 09:30:00,92.32,92.48,92.05,92.22,37642.0,91.8979,92.0572,91.6291,91.7984,37642.0
2023-04-12 09:35:00,92.19,92.44,91.71,91.71,8785.0,91.7685,92.0174,91.2907,91.2907,8785.0
2023-04-12 09:40:00,91.75,91.93,91.42,91.62,13224.0,91.3305,91.5097,91.002,91.2011,13224.0
2023-04-12 09:45:00,91.66,91.67,90.96,91.23,18555.0,91.2409,91.2509,90.5441,90.8129,18555.0
2023-04-12 09:50:00,91.2,91.22,90.82,91.07,20119.0,90.783,90.8029,90.4048,90.6536,20119.0
2023-04-12 09:55:00,91.1,91.1,90.58,90.7,15036.0,90.6835,90.6835,90.1659,90.2853,15036.0
2023-04-12 10:00:00,90.71,90.71,90.43,90.65,9322.0,90.2953,90.2953,90.0165,90.2355,9322.0
2023-04-12 10:05:00,90.65,90.8,90.36,90.65,20161.0,90.2355,90.3849,89.9469,90.2355,20161.0
2023-04-12 10:10:00,90.67,90.86,90.66,90.73,11115.0,90.2555,90.4446,90.2455,90.3152,11115.0
2023-04-12 10:15:00,90.75,90.8,90.38,90.38,13497.0,90.3351,90.3849,89.9668,89.9668,13497.0
2023-04-12 10:20:00,90.41,90.65,90.4,90.56,7111.0,89.9966,90.2355,89.9867,90.146,7111.0
2023-04-12 10:25:00,90.46,90.47,90.16,90.47,13387.0,90.0464,90.0564,89.7478,90.0564,13387.0
2023-04-12 10:30:00,90.51,90.54,89.86,89.87,19033.0,90.0962,90.126,89.4492,89.4591,19033.0
2023-04-12 10:35:00,89.88,90.06,89.75,89.93,16932.0,89.4691,89.6482,89.3397,89.5188,16932.0
2023-04-12 10:40:00,89.98,90.02,89.78,89.8,8680.0,89.5686,89.6084,89.3695,89.3894,8680.0
2023-04-12 10:45:00,89.8,89.92,89.77,89.77,12298.0,89.3894,89.5089,89.3596,89.3596,12298.0
2023-04-12 10:50:00,89.75,89.86,89.57,89.65,18264.0,89.3397,89.4492,89.1605,89.2401,18264.0
2023-04-12 10:55:00,89.64,89.64,89.37,89.38,12886.0,89.2302,89.2302,88.9614,88.9713,12886.0
2023-04-12 11:00:00,89.4,89.55,89.3,89.32,11237.0,88.9913,89.1406,88.8917,88.9116,11237.0
2023-04-12 11:05:00,89.29,89.43,89.18,89.18,21401.0,88.8818,89.0211,88.7723,88.7723,21401.0
2023-04-12 11:10:00,89.17,89.2,89.07,89.18,21004.0,88.7623,88.7922,88.6628,88.7723,21004.0
2023-04-12 11:15:00,89.22,89.3,89.15,89.16,13820.0,88.8121,88.8917,88.7424,88.7524,13820.0
2023-04-12 11:20:00,89.12,89.31,89.05,89.31,23739.0,88.7125,88.9017,88.6429,88.9017,23739.0
2023-04-12 11:25:00,89.32,89.43,89.23,89.43,23303.0,88.9116,89.0211,88.822,89.0211,23303.0
2023-04-12 11:30:00,89.45,89.52,89.26,89.28,39418.0,89.041,89.1107,88.8519,88.8718,39418.0
2023-04-12 11:35:00,89.27,89.32,89.12,89.28,7146.0,88.8619,88.9116,88.7125,88.8718,7146.0
2023-04-12 11:40:00,89.27,89.53,89.25,89.53,14526.0,88.8619,89.1207,88.8419,89.1207,14526.0
2023-04-12 11:45:00,89.49,89.8,89.49,89.75,6323.0,89.0808,89.3894,89.0808,89.3397,6323.0
2023-04-12 11:50:00,89.77,89.78,89.6,89.71,6802.0,89.3596,89.3695,89.1903,89.2998,6802.0
2023-04-12 11:55:00,89.71,89.93,89.7,89.9,12014.0,89.2998,89.5188,89.2899,89.489,12014.0
2023-04-12 12:00:00,89.89,90.04,89.86,89.95,20298.0,89.479,89.6283,89.4492,89.5387,20298.0
2023-04-12 12:05:00,89.87,90.0,89.85,89.95,11510.0,89.4591,89.5885,89.4392,89.5387,11510.0
2023-04-12 12:10:00,89.95,90.05,89.94,89.98,10996.0,89.5387,89.6383,89.5288,89.5686,10996.0
2023-04-12 12:15:00,89.96,89.97,89.75,89.76,12619.0,89.5487,89.5587,89.3397,89.3496,12619.0
2023-04-12 12:20:00,89.73,89.94,89.7,89.83,13473.0,89.3197,89.5288,89.2899,89.4193,13473.0
2023-04-12 12:25:00,89.81,90.0,89.8,89.97,14416.0,89.3994,89.5885,89.3894,89.5587,14416.0
2023-04-12 12:30:00,89.98,90.12,89.94,90.02,5651.0,89.5686,89.708,89.5288,89.6084,5651.0
2023-04-12 12:35:00,90.01,90.03,89.84,89.84,9417.0,89.5985,89.6184,89.4292,89.4292,9417.0
2023-04-12 12:40:00,89.84,89.84,89.68,89.74,3927.0,89.4292,89.4292,89.27,89.3297,3927.0
2023-04-12 12:45:00,89.78,89.94,89.75,89.91,5945.0,89.3695,89.5288,89.3397,89.4989,5945.0
2023-04-12 12:50:00,89.91,89.97,89.83,89.88,12908.0,89.4989,89.5587,89.4193,89.4691,12908.0
2023-04-12 12:55:00,89.95,90.13,89.95,90.13,7241.0,89.5387,89.7179,89.5387,89.7179,7241.0
2023-04-12 13:00:00,90.12,90.27,90.09,90.23,6214.0,89.708,89.8573,89.6781,89.8175,6214.0
2023-04-12 13:05:00,90.29,90.29,90.18,90.19,7603.0,89.8772,89.8772,89.7677,89.7776,7603.0
2023-04-12 13:10:00,90.23,90.58,90.23,90.48,8409.0,89.8175,90.1659,89.8175,90.0663,8409.0
2023-04-12 13:15:00,90.46,90.49,90.3,90.48,13767.0,90.0464,90.0763,89.8871,90.0663,13767.0
2023-04-12 13:20:00,90.45,90.45,90.34,90.39,12440.0,90.0365,90.0365,89.927,89.9767,12440.0
2023-04-12 13:25:00,90.42,90.58,90.42,90.47,3339.0,90.0066,90.1659,90.0066,90.0564,3339.0
2023-04-12 13:30:00,90.53,90.63,90.49,90.61,3068.0,90.1161,90.2156,90.0763,90.1957,3068.0
2023-04-12 13:35:00,90.67,90.73,90.52,90.58,10147.0,90.2555,90.3152,90.1061,90.1659,10147.0
2023-04-12 13:40:00,90.6,90.65,90.45,90.45,5948.0,90.1858,90.2355,90.0365,90.0365,5948.0
2023-04-12 13:45:00,90.39,90.55,90.33,90.48,7475.0,89.9767,90.136,89.917,90.0663,7475.0
2023-04-12 13:50:00,90.49,90.61,90.46,90.53,3662.0,90.0763,90.1957,90.0464,90.1161,3662.0
2023-04-12 13:55:00,90.53,90.61,90.53,90.58,2721.0,90.1161,90.1957,90.1161,90.1659,2721.0
2023-04-12 14:00:00,90.57,90.69,90.41,90.51,29935.0,90.1559,90.2754,89.9966,90.0962,29935.0
2023-04-12 14:05:00,90.5,90.61,90.41,90.42,9723.0,90.0862,90.1957,89.9966,90.0066,9723.0
2023-04-12 14:10:00,90.4,90.64,90.38,90.62,10858.0,89.9867,90.2256,89.9668,90.2057,10858.0
2023-04-12 14:15:00,90.64,90.67,90.52,90.57,4100.0,90.2256,90.2555,90.1061,90.1559,4100.0
2023-04-12 14:20:00,90.6,90.66,90.5,90.53,5127.0,90.1858,90.2455,90.0862,90.1161,5127.0
2023-04-12 14:25:00,90.51,90.51,89.9,89.98,18548.0,90.0962,90.0962,89.489,89.5686,18548.0
2023-04-12 14:30:00,89.97,89.98,89.78,89.8,9150.0,89.5587,89.5686,89.3695,89.3894,9150.0
2023-04-12 14:35:00,89.78,89.87,89.6,89.8,16546.0,89.3695,89.4591,89.1903,89.3894,16546.0
2023-04-12 14:40:00,89.74,89.98,89.7,89.92,13300.0,89.3297,89.5686,89.2899,89.5089,13300.0
2023-04-12 14:45:00,89.93,89.94,89.71,89.75,10668.0,89.5188,89.5288,89.2998,89.3397,10668.0
2023-04-12 14:50:00,89.73,89.94,89.71,89.87,5065.0,89.3197,89.5288,89.2998,89.4591,5065.0
2023-04-12 14:55:00,89.84,89.9,89.82,89.86,5709.0,89.4292,89.489,89.4093,89.4492,5709.0
2023-04-12 15:00:00,89.84,89.94,89.72,89.73,12797.0,89.4292,89.5288,89.3098,89.3197,12797.0
2023-04-12 15:05:00,89.73,89.76,89.63,89.63,8965.0,89.3197,89.3496,89.2202,89.2202,8965.0
2023-04-12 15:10:00,89.66,89.66,89.44,89.46,14370.0,89.2501,89.2501,89.0311,89.051,14370.0
2023-04-12 15:15:00,89.46,89.46,89.27,89.34,16821.0,89.051,89.051,88.8619,88.9315,16821.0
2023-04-12 15:20:00,89.34,89.36,89.2,89.22,18055.0,88.9315,88.9514,88.7922,88.8121,18055.0
2023-04-12 15:25:00,89.24,89.36,89.14,89.26,23421.0,88.832,88.9514,88.7324,88.8519,23421.0
2023-04-12 15:30:00,89.23,89.43,89.2,89.2,19722.0,88.822,89.0211,88.7922,88.7922,19722.0
2023-04-12 15:35:00,89.22,89.44,89.18,89.44,12831.0,88.8121,89.0311,88.7723,89.0311,12831.0
2023-04-12 15:40:00,89.42,89.47,89.34,89.37,27761.0,89.0112,89.0609,88.9315,88.9614,27761.0
2023-04-12 15:45:00,89.39,89.53,89.29,89.31,14176.0,88.9813,89.1207,88.8818,88.9017,14176.0
2023-04-12 15:50:00,89.3,89.56,89.28,89.51,37058.0,88.8917,89.1505,88.8718,89.1008,37058.0
2023-04-12 15:55:00,89.49,89.49,89.28,89.37,104571.0,89.0808,89.0808,88.8718,88.9614,104571.0
2023-04-13 09:30:00,90.38,90.59,90.21,90.5,27584.0,89.9668,90.1758,89.7976,90.0862,27584.0
2023-04-13 09:35:00,90.55,90.99,90.1,90.86,22159.0,90.136,90.574,89.6881,90.4446,22159.0
2023-04-13 09:40:00,90.83,91.2,90.71,90.94,16039.0,90.4147,90.783,90.2953,90.5242,16039.0
2023-04-13 09:45:00,90.96,91.12,90.73,91.12,13596.0,90.5441,90.7034,90.3152,90.7034,13596.0
2023-04-13 09:50:00,91.15,91.3,90.98,91.28,16825.0,90.7333,90.8826,90.564,90.8627,16825.0
2023-04-13 09:55:00,91.38,91.4,90.89,91.1,10887.0,90.9622,90.9821,90.4744,90.6835,10887.0
2023-04-13 10:00:00,91.15,91.33,91.04,91.33,12353.0,90.7333,90.9124,90.6238,90.9124,12353.0
2023-04-13 10:05:00,91.39,91.51,91.15,91.41,18768.0,90.9722,91.0916,90.7333,90.9921,18768.0
2023-04-13 10:10:00,91.36,91.58,91.24,91.52,17004.0,90.9423,91.1613,90.8228,91.1016,17004.0
2023-04-13 10:15:00,91.55,91.81,91.54,91.79,13972.0,91.1314,91.3902,91.1215,91.3703,13972.0
2023-04-13 10:20:00,91.76,91.88,91.58,91.85,18303.0,91.3405,91.4599,91.1613,91.4301,18303.0
2023-04-13 10:25:00,91.9,91.94,91.64,91.64,8022.0,91.4798,91.5196,91.221,91.221,8022.0
2023-04-13 10:30:00,91.73,91.82,91.58,91.79,9054.0,91.3106,91.4002,91.1613,91.3703,9054.0
2023-04-13 10:35:00,91.82,91.84,91.65,91.7,7489.0,91.4002,91.4201,91.231,91.2807,7489.0
2023-04-13 10:40:00,91.7,91.82,91.45,91.77,10778.0,91.2807,91.4002,91.0319,91.3504,10778.0
2023-04-13 10:45:00,91.75,91.76,91.51,91.65,12277.0,91.3305,91.3405,91.0916,91.231,12277.0
2023-04-13 10:50:00,91.66,91.9,91.61,91.87,13795.0,91.2409,91.4798,91.1912,91.45,13795.0
2023-04-13 10:55:00,91.89,91.92,91.45,91.48,14062.0,91.4699,91.4997,91.0319,91.0617,14062.0
2023-04-13 11:00:00,91.5,91.69,91.44,91.68,5530.0,91.0817,91.2708,91.0219,91.2608,5530.0
2023-04-13 11:05:00,91.74,91.75,91.51,91.6,12807.0,91.3206,91.3305,91.0916,91.1812,12807.0
2023-04-13 11:10:00,91.54,91.68,91.46,91.54,10983.0,91.1215,91.2608,91.0418,91.1215,10983.0
2023-04-13 11:15:00,91.56,91.6,91.5,91.58,4125.0,91.1414,91.1812,91.0817,91.1613,4125.0
2023-04-13 11:20:00,91.61,91.66,91.43,91.5,8032.0,91.1912,91.2409,91.012,91.0817,8032.0
2023-04-13 11:25:00,91.51,91.55,91.35,91.43,6479.0,91.0916,91.1314,90.9323,91.012,6479.0
2023-04-13 11:30:00,91.45,91.56,91.43,91.53,8307.0,91.0319,91.1414,91.012,91.1115,8307.0
2023-04-13 11:35:00,91.56,91.69,91.56,91.64,7000.0,91.1414,91.2708,91.1414,91.221,7000.0
2023-04-13 11:40:00,91.7,91.71,91.48,91.5,10229.0,91.2807,91.2907,91.0617,91.0817,10229.0
2023-04-13 11:45:00,91.51,91.51,91.38,91.42,3643.0,91.0916,91.0916,90.9622,91.002,3643.0
2023-04-13 11:50:00,91.39,91.47,91.3,91.34,6735.0,90.9722,91.0518,90.8826,90.9224,6735.0
2023-04-13 11:55:00,91.32,91.46,91.31,91.4,10636.0,90.9025,91.0418,90.8925,90.9821,10636.0
2023-04-13 12:00:00,91.45,91.6,91.45,91.57,6070.0,91.0319,91.1812,91.0319,91.1513,6070.0
2023-04-13 12:05:00,91.55,91.67,91.45,91.45,6700.0,91.1314,91.2509,91.0319,91.0319,6700.0
2023-04-13 12:10:00,91.41,91.45,91.22,91.22,5735.0,90.9921,91.0319,90.8029,90.8029,5735.0
2023-04-13 12:15:00,91.22,91.35,91.17,91.34,5279.0,90.8029,90.9323,90.7532,90.9224,5279.0
2023-04-13 12:20:00,91.35,91.35,91.27,91.29,4862.0,90.9323,90.9323,90.8527,90.8726,4862.0
2023-04-13 12:25:00,91.32,91.33,91.15,91.24,10549.0,90.9025,90.9124,90.7333,90.8228,10549.0
2023-04-13 12:30:00,91.23,91.23,91.04,91.17,10459.0,90.8129,90.8129,90.6238,90.7532,10459.0
2023-04-13 12:35:00,91.15,91.2,91.0,91.08,14348.0,90.7333,90.783,90.5839,90.6636,14348.0
2023-04-13 12:40:00,91.07,91.13,90.92,91.1,10073.0,90.6536,90.7133,90.5043,90.6835,10073.0
2023-04-13 12:45:00,91.11,91.11,90.99,91.05,12182.0,90.6934,90.6934,90.574,90.6337,12182.0
2023-04-13 12:50:00,91.07,91.12,90.93,90.93,4939.0,90.6536,90.7034,90.5143,90.5143,4939.0
2023-04-13 12:55:00,90.99,91.22,90.99,91.22,3812.0,90.574,90.8029,90.574,90.8029,3812.0
2023-04-13 13:00:00,91.28,91.28,91.06,91.17,3537.0,90.8627,90.8627,90.6437,90.7532,3537.0
2023-04-13 13:05:00,91.18,91.29,91.18,91.25,6055.0,90.7631,90.8726,90.7631,90.8328,6055.0
2023-04-13 13:10:00,91.27,91.35,91.22,91.33,5249.0,90.8527,90.9323,90.8029,90.9124,5249.0
2023-04-13 13:15:00,91.31,91.37,91.3,91.3,1601.0,90.8925,90.9523,90.8826,90.8826,1601.0
2023-04-13 13:20:00,91.36,91.36,91.25,91.26,3535.0,90.9423,90.9423,90.8328,90.8428,3535.0
2023-04-13 13:25:00,91.27,91.28,91.17,91.18,3344.0,90.8527,90.8627,90.7532,90.7631,3344.0
2023-04-13 13:30:00,91.2,91.24,91.11,91.17,5172.0,90.783,90.8228,90.6934,90.7532,5172.0
2023-04-13 13:35:00,91.14,91.23,91.14,91.18,3630.0,90.7233,90.8129,90.7233,90.7631,3630.0
2023-04-13 13:40:00,91.19,91.25,91.15,91.18,4678.0,90.7731,90.8328,90.7333,90.7631,4678.0
2023-04-13 13:45:00,91.2,91.22,91.11,91.17,3800.0,90.783,90.8029,90.6934,90.7532,3800.0
2023-04-13 13:50:00,91.16,91.22,91.08,91.13,10938.0,90.7432,90.8029,90.6636,90.7133,10938.0
2023-04-13 13:55:00,91.12,91.2,91.04,91.13,7341.0,90.7034,90.783,90.6238,90.7133,7341.0
2023-04-13 14:00:00,91.2,91.2,91.05,91.09,7215.0,90.783,90.783,90.6337,90.6735,7215.0
2023-04-13 14:05:00,91.08,91.13,91.04,91.09,7168.0,90.6636,90.7133,90.6238,90.6735,7168.0
2023-04-13 14:10:00,91.08,91.08,90.98,91.0,4734.0,90.6636,90.6636,90.564,90.5839,4734.0
2023-04-13 14:15:00,91.06,91.14,91.04,91.05,4907.0,90.6437,90.7233,90.6238,90.6337,4907.0
2023-04-13 14:20:00,91.06,91.1,90.91,90.93,7407.0,90.6437,90.6835,90.4944,90.5143,7407.0
2023-04-13 14:25:00,90.91,91.02,90.91,90.96,4737.0,90.4944,90.6039,90.4944,90.5441,4737.0
2023-04-13 14:30:00,90.95,90.97,90.78,90.8,4742.0,90.5342,90.5541,90.3649,90.3849,4742.0
2023-04-13 14:35:00,90.78,90.87,90.77,90.79,3414.0,90.3649,90.4545,90.355,90.3749,3414.0
2023-04-13 14:40:00,90.76,90.84,90.74,90.82,5260.0,90.345,90.4247,90.3251,90.4048,5260.0
2023-04-13 14:45:00,90.83,90.91,90.8,90.83,7371.0,90.4147,90.4944,90.3849,90.4147,7371.0
2023-04-13 14:50:00,90.85,90.99,90.85,90.99,9566.0,90.4346,90.574,90.4346,90.574,9566.0
2023-04-13 14:55:00,90.97,91.02,90.93,90.97,6139.0,90.5541,90.6039,90.5143,90.5541,6139.0
2023-04-13 15:00:00,90.99,90.99,90.9,90.93,4084.0,90.574,90.574,90.4844,90.5143,4084.0
2023-04-13 15:05:00,90.92,90.92,90.76,90.77,5000.0,90.5043,90.5043,90.345,90.355,5000.0
2023-04-13 15:10:00,90.78,90.78,90.56,90.59,20836.0,90.3649,90.3649,90.146,90.1758,20836.0
2023-04-13 15:15:00,90.61,90.87,90.6,90.85,14371.0,90.1957,90.4545,90.1858,90.4346,14371.0
2023-04-13 15:20:00,90.87,90.97,90.82,90.9,9570.0,90.4545,90.5541,90.4048,90.4844,9570.0
2023-04-13 15:25:00,90.9,91.02,90.86,91.0,11011.0,90.4844,90.6039,90.4446,90.5839,11011.0
2023-04-13 15:30:00,91.03,91.09,90.99,91.05,11065.0,90.6138,90.6735,90.574,90.6337,11065.0
2023-04-13 15:35:00,91.07,91.1,90.95,90.96,10643.0,90.6536,90.6835,90.5342,90.5441,10643.0
2023-04-13 15:40:00,90.96,91.09,90.95,91.09,13063.0,90.5441,90.6735,90.5342,90.6735,13063.0
2023-04-13 15:45:00,91.1,91.1,90.8,90.85,24262.0,90.6835,90.6835,90.3849,90.4346,24262.0
2023-04-13 15:50:00,90.84,90.96,90.78,90.9,37954.0,90.4247,90.5441,90.3649,90.4844,37954.0
2023-04-13 15:55:00,90.9,90.98,90.87,90.95,98221.0,90.4844,90.564,90.4545,90.5342,98221.0
2023-04-14 09:30:00,90.66,91.22,90.54,91.13,29323.0,90.2455,90.8029,90.126,90.7133,29323.0
2023-04-14 09:35:00,91.39,91.76,91.31,91.31,14901.0,90.9722,91.3405,90.8925,90.8925,14901.0
2023-04-14 09:40:00,91.42,91.51,91.09,91.39,6710.0,91.002,91.0916,90.6735,90.9722,6710.0
2023-04-14 09:45:00,91.4,91.73,91.4,91.65,6636.0,90.9821,91.3106,90.9821,91.231,6636.0
2023-04-14 09:50:00,91.71,91.93,91.71,91.8,12957.0,91.2907,91.5097,91.2907,91.3803,12957.0
2023-04-14 09:55:00,91.86,92.08,91.85,91.92,46446.0,91.44,91.659,91.4301,91.4997,46446.0
2023-04-14 10:00:00,91.86,92.06,91.64,91.95,21746.0,91.44,91.6391,91.221,91.5296,21746.0
2023-04-14 10:05:00,91.94,91.96,91.31,91.57,17748.0,91.5196,91.5396,90.8925,91.1513,17748.0
2023-04-14 10:10:00,91.62,91.8,91.62,91.73,6221.0,91.2011,91.3803,91.2011,91.3106,6221.0
2023-04-14 10:15:00,91.64,91.68,91.17,91.17,26914.0,91.221,91.2608,90.7532,90.7532,26914.0
2023-04-14 10:20:00,91.26,91.36,91.12,91.2,6809.0,90.8428,90.9423,90.7034,90.783,6809.0
2023-04-14 10:25:00,91.21,91.51,91.21,91.35,7785.0,90.793,91.0916,90.793,90.9323,7785.0
2023-04-14 10:30:00,91.34,91.34,91.01,91.12,16959.0,90.9224,90.9224,90.5939,90.7034,16959.0
2023-04-14 10:35:00,91.13,91.42,91.02,91.42,21575.0,90.7133,91.002,90.6039,91.002,21575.0
2023-04-14 10:40:00,91.37,91.37,90.99,91.2,9695.0,90.9523,90.9523,90.574,90.783,9695.0
2023-04-14 10:45:00,91.17,91.34,91.02,91.15,8140.0,90.7532,90.9224,90.6039,90.7333,8140.0
2023-04-14 10:50:00,91.11,91.27,91.06,91.09,11290.0,90.6934,90.8527,90.6437,90.6735,11290.0
2023-04-14 10:55:00,91.12,91.12,90.9,90.98,18153.0,90.7034,90.7034,90.4844,90.564,18153.0
2023-04-14 11:00:00,90.94,91.01,90.74,90.74,13831.0,90.5242,90.5939,90.3251,90.3251,13831.0
2023-04-14 11:05:00,90.7,90.8,90.63,90.75,10311.0,90.2853,90.3849,90.2156,90.3351,10311.0
2023-04-14 11:10:00,90.78,90.94,90.72,90.81,11078.0,90.3649,90.5242,90.3052,90.3948,11078.0
2023-04-14 11:15:00,90.83,90.85,90.69,90.73,4286.0,90.4147,90.4346,90.2754,90.3152,4286.0
2023-04-14 11:20:00,90.77,90.81,90.6,90.6,9292.0,90.355,90.3948,90.1858,90.1858,9292.0
2023-04-14 11:25:00,90.56,90.57,90.45,90.51,8008.0,90.146,90.1559,90.0365,90.0962,8008.0
2023-04-14 11:30:00,90.5,90.69,90.41,90.67,9860.0,90.0862,90.2754,89.9966,90.2555,9860.0
2023-04-14 11:35:00,90.69,90.7,90.35,90.37,9486.0,90.2754,90.2853,89.9369,89.9568,9486.0
2023-04-14 11:40:00,90.38,90.46,90.32,90.42,5162.0,89.9668,90.0464,89.9071,90.0066,5162.0
2023-04-14 11:45:00,90.44,90.52,90.41,90.41,4844.0,90.0265,90.1061,89.9966,89.9966,4844.0
2023-04-14 11:50:00,90.42,90.57,90.39,90.48,4105.0,90.0066,90.1559,89.9767,90.0663,4105.0
2023-04-14 11:55:00,90.47,90.58,90.4,90.58,4858.0,90.0564,90.1659,89.9867,90.1659,4858.0
2023-04-14 12:00:00,90.6,90.65,90.45,90.45,5204.0,90.1858,90.2355,90.0365,90.0365,5204.0
2023-04-14 12:05:00,90.42,90.48,90.27,90.48,3100.0,90.0066,90.0663,89.8573,90.0663,3100.0
2023-04-14 12:10:00,90.47,90.54,90.44,90.51,3855.0,90.0564,90.126,90.0265,90.0962,3855.0
2023-04-14 12:15:00,90.53,90.55,90.44,90.51,3018.0,90.1161,90.136,90.0265,90.0962,3018.0
2023-04-14 12:20:00,90.49,90.56,90.43,90.53,6140.0,90.0763,90.146,90.0165,90.1161,6140.0
2023-04-14 12:25:00,90.57,90.75,90.57,90.7,8346.0,90.1559,90.3351,90.1559,90.2853,8346.0
2023-04-14 12:30:00,90.66,90.8,90.64,90.72,6656.0,90.2455,90.3849,90.2256,90.3052,6656.0
2023-04-14 12:35:00,90.76,90.76,90.66,90.68,4311.0,90.345,90.345,90.2455,90.2654,4311.0
2023-04-14 12:40:00,90.67,90.76,90.65,90.65,3082.0,90.2555,90.345,90.2355,90.2355,3082.0
2023-04-14 12:45:00,90.62,90.62,90.47,90.5,3988.0,90.2057,90.2057,90.0564,90.0862,3988.0
2023-04-14 12:50:00,90.47,90.51,90.44,90.44,3500.0,90.0564,90.0962,90.0265,90.0265,3500.0
2023-04-14 12:55:00,90.46,90.56,90.46,90.52,2887.0,90.0464,90.146,90.0464,90.1061,2887.0
2023-04-14 13:00:00,90.54,90.75,90.54,90.65,4594.0,90.126,90.3351,90.126,90.2355,4594.0
2023-04-14 13:05:00,90.65,90.68,90.52,90.54,3849.0,90.2355,90.2654,90.1061,90.126,3849.0
2023-04-14 13:10:00,90.57,90.64,90.54,90.57,5662.0,90.1559,90.2256,90.126,90.1559,5662.0
2023-04-14 13:15:00,90.56,90.67,90.54,90.59,3830.0,90.146,90.2555,90.126,90.1758,3830.0
2023-04-14 13:20:00,90.58,90.58,90.42,90.46,3916.0,90.1659,90.1659,90.0066,90.0464,3916.0
2023-04-14 13:25:00,90.45,90.45,90.3,90.31,2647.0,90.0365,90.0365,89.8871,89.8971,2647.0
2023-04-14 13:30:00,90.3,90.35,90.19,90.35,13564.0,89.8871,89.9369,89.7776,89.9369,13564.0
2023-04-14 13:35:00,90.31,90.46,90.23,90.45,12436.0,89.8971,90.0464,89.8175,90.0365,12436.0
2023-04-14 13:40:00,90.48,90.58,90.47,90.54,6108.0,90.0663,90.1659,90.0564,90.126,6108.0
2023-04-14 13:45:00,90.55,90.71,90.48,90.68,9177.0,90.136,90.2953,90.0663,90.2654,9177.0
2023-04-14 13:50:00,90.69,90.8,90.68,90.79,6195.0,90.2754,90.3849,90.2654,90.3749,6195.0
2023-04-14 13:55:00,90.77,90.88,90.77,90.88,16911.0,90.355,90.4645,90.355,90.4645,16911.0
2023-04-14 14:00:00,90.89,90.95,90.89,90.95,7019.0,90.4744,90.5342,90.4744,90.5342,7019.0
2023-04-14 14:05:00,90.93,91.1,90.9,91.1,22515.0,90.5143,90.6835,90.4844,90.6835,22515.0
2023-04-14 14:10:00,91.12,91.2,91.08,91.2,8083.0,90.7034,90.783,90.6636,90.783,8083.0
2023-04-14 14:15:00,91.21,91.25,91.14,91.15,11663.0,90.793,90.8328,90.7233,90.7333,11663.0
2023-04-14 14:20:00,91.17,91.27,91.15,91.24,12340.0,90.7532,90.8527,90.7333,90.8228,12340.0
2023-04-14 14:25:00,91.22,91.28,91.15,91.23,30301.0,90.8029,90.8627,90.7333,90.8129,30301.0
2023-04-14 14:30:00,91.24,91.34,91.24,91.32,17356.0,90.8228,90.9224,90.8228,90.9025,17356.0
2023-04-14 14:35:00,91.31,91.55,91.25,91.55,12844.0,90.8925,91.1314,90.8328,91.1314,12844.0
2023-04-14 14:40:00,91.52,91.69,91.43,91.69,5637.0,91.1016,91.2708,91.012,91.2708,5637.0
2023-04-14 14:45:00,91.67,91.68,91.56,91.59,10359.0,91.2509,91.2608,91.1414,91.1712,10359.0
2023-04-14 14:50:00,91.57,91.57,91.38,91.39,2259.0,91.1513,91.1513,90.9622,90.9722,2259.0
2023-04-14 14:55:00,91.4,91.5,91.39,91.44,3823.0,90.9821,91.0817,90.9722,91.0219,3823.0
2023-04-14 15:00:00,91.48,91.48,91.37,91.42,6506.0,91.0617,91.0617,90.9523,91.002,6506.0
2023-04-14 15:05:00,91.43,91.5,91.36,91.47,6348.0,91.012,91.0817,90.9423,91.0518,6348.0
2023-04-14 15:10:00,91.46,91.53,91.42,91.48,11334.0,91.0418,91.1115,91.002,91.0617,11334.0
2023-04-14 15:15:00,91.45,91.52,91.34,91.42,26151.0,91.0319,91.1016,90.9224,91.002,26151.0
2023-04-14 15:20:00,91.47,91.5,91.37,91.5,15666.0,91.0518,91.0817,90.9523,91.0817,15666.0
2023-04-14 15:25:00,91.52,91.57,91.46,91.5,5909.0,91.1016,91.1513,91.0418,91.0817,5909.0
2023-04-14 15:30:00,91.52,91.57,91.51,91.51,8930.0,91.1016,91.1513,91.0916,91.0916,8930.0
2023-04-14 15:35:00,91.57,91.7,91.56,91.7,9242.0,91.1513,91.2807,91.1414,91.2807,9242.0
2023-04-14 15:40:00,91.7,91.91,91.67,91.87,21839.0,91.2807,91.4898,91.2509,91.45,21839.0
2023-04-14 15:45:00,91.84,91.92,91.79,91.86,17711.0,91.4201,91.4997,91.3703,91.44,17711.0
2023-04-14 15:50:00,91.84,91.98,91.54,91.82,41736.0,91.4201,91.5595,91.1215,91.4002,41736.0
2023-04-14 15:55:00,91.82,92.06,91.82,92.06,90679.0,91.4002,91.6391,91.4002,91.6391,90679.0
2023-04-17 09:30:00,92.51,93.0,92.38,92.94,35663.0,92.087,92.5748,91.9576,92.5151,35663.0
2023-04-17 09:35:00,92.91,93.16,92.75,92.77,21927.0,92.4852,92.7341,92.3259,92.3458,21927.0
2023-04-17 09:40:00,92.77,92.97,92.44,92.66,12960.0,92.3458,92.5449,92.0174,92.2364,12960.0
2023-04-17 09:45:00,92.69,92.75,92.42,92.55,11643.0,92.2662,92.3259,91.9974,92.1269,11643.0
2023-04-17 09:50:00,92.7,92.87,92.6,92.63,7329.0,92.2762,92.4454,92.1766,92.2065,7329.0
2023-04-17 09:55:00,92.63,92.72,92.49,92.57,10552.0,92.2065,92.2961,92.0671,92.1468,10552.0
2023-04-17 10:00:00,92.57,92.71,92.29,92.3,35258.0,92.1468,92.2861,91.868,91.878,35258.0
2023-04-17 10:05:00,92.5,92.54,92.3,92.32,5790.0,92.0771,92.1169,91.878,91.8979,5790.0
2023-04-17 10:10:00,92.36,92.4,92.22,92.4,13643.0,91.9377,91.9775,91.7984,91.9775,13643.0
2023-04-17 10:15:00,92.42,92.51,92.27,92.39,10860.0,91.9974,92.087,91.8481,91.9676,10860.0
2023-04-17 10:20:00,92.39,92.53,92.24,92.24,10539.0,91.9676,92.1069,91.8183,91.8183,10539.0
2023-04-17 10:25:00,92.25,92.51,92.25,92.48,36265.0,91.8282,92.087,91.8282,92.0572,36265.0
2023-04-17 10:30:00,92.52,92.89,92.52,92.74,14603.0,92.097,92.4653,92.097,92.316,14603.0
2023-04-17 10:35:00,92.78,92.93,92.73,92.87,10695.0,92.3558,92.5051,92.306,92.4454,10695.0
2023-04-17 10:40:00,92.89,92.9,92.72,92.87,11059.0,92.4653,92.4753,92.2961,92.4454,11059.0
2023-04-17 10:45:00,92.88,93.01,92.83,92.99,15126.0,92.4553,92.5848,92.4056,92.5648,15126.0
2023-04-17 10:50:00,93.01,93.2,92.96,93.2,19904.0,92.5848,92.7739,92.535,92.7739,19904.0
2023-04-17 10:55:00,93.21,93.41,93.18,93.41,15599.0,92.7838,92.9829,92.754,92.9829,15599.0
2023-04-17 11:00:00,93.43,93.44,93.02,93.09,10701.0,93.0028,93.0128,92.5947,92.6644,10701.0
2023-04-17 11:05:00,93.12,93.23,93.12,93.2,6815.0,92.6942,92.8037,92.6942,92.7739,6815.0
2023-04-17 11:10:00,93.2,93.23,93.12,93.14,12923.0,92.7739,92.8037,92.6942,92.7142,12923.0
2023-04-17 11:15:00,93.15,93.43,93.15,93.35,15196.0,92.7241,93.0028,92.7241,92.9232,15196.0
2023-04-17 11:20:00,93.34,93.56,93.34,93.51,7581.0,92.9132,93.1322,92.9132,93.0825,7581.0
2023-04-17 11:25:00,93.53,93.67,93.4,93.41,14372.0,93.1024,93.2417,92.973,92.9829,14372.0
2023-04-17 11:30:00,93.39,93.47,93.23,93.37,16368.0,92.963,93.0426,92.8037,92.9431,16368.0
2023-04-17 11:35:00,93.37,93.51,93.34,93.46,13022.0,92.9431,93.0825,92.9132,93.0327,13022.0
2023-04-17 11:40:00,93.5,93.69,93.48,93.61,8355.0,93.0725,93.2616,93.0526,93.182,8355.0
2023-04-17 11:45:00,93.62,93.84,93.58,93.84,10889.0,93.192,93.411,93.1521,93.411,10889.0
2023-04-17 11:50:00,93.84,93.98,93.79,93.97,17692.0,93.411,93.5503,93.3612,93.5404,17692.0
2023-04-17 11:55:00,93.94,93.96,93.87,93.89,9078.0,93.5105,93.5304,93.4408,93.4607,9078.0
2023-04-17 12:00:00,93.87,93.9,93.84,93.87,18285.0,93.4408,93.4707,93.411,93.4408,18285.0
2023-04-17 12:05:00,93.87,93.93,93.78,93.79,19658.0,93.4408,93.5005,93.3512,93.3612,19658.0
2023-04-17 12:10:00,93.77,93.9,93.75,93.83,12857.0,93.3413,93.4707,93.3214,93.401,12857.0
2023-04-17 12:15:00,93.86,93.92,93.77,93.91,15077.0,93.4309,93.4906,93.3413,93.4806,15077.0
2023-04-17 12:20:00,93.92,94.01,93.65,93.67,25634.0,93.4906,93.5802,93.2218,93.2417,25634.0
2023-04-17 12:25:00,93.69,93.93,93.67,93.81,6036.0,93.2616,93.5005,93.2417,93.3811,6036.0
2023-04-17 12:30:00,93.8,93.88,93.76,93.88,6432.0,93.3711,93.4508,93.3313,93.4508,6432.0
2023-04-17 12:35:00,93.89,93.97,93.88,93.93,9848.0,93.4607,93.5404,93.4508,93.5005,9848.0
2023-04-17 12:40:00,93.95,94.0,93.9,93.93,6587.0,93.5205,93.5702,93.4707,93.5005,6587.0
2023-04-17 12:45:00,93.97,94.03,93.89,93.95,14248.0,93.5404,93.6001,93.4607,93.5205,14248.0
2023-04-17 12:50:00,93.91,93.95,93.82,93.82,6303.0,93.4806,93.5205,93.391,93.391,6303.0
2023-04-17 12:55:00,93.85,93.88,93.57,93.57,10233.0,93.4209,93.4508,93.1422,93.1422,10233.0
2023-04-17 13:00:00,93.58,93.73,93.57,93.58,7542.0,93.1521,93.3015,93.1422,93.1521,7542.0
2023-04-17 13:05:00,93.56,93.65,93.51,93.51,9534.0,93.1322,93.2218,93.0825,93.0825,9534.0
2023-04-17 13:10:00,93.51,93.52,93.39,93.39,12542.0,93.0825,93.0924,92.963,92.963,12542.0
2023-04-17 13:15:00,93.41,93.53,93.41,93.47,18245.0,92.9829,93.1024,92.9829,93.0426,18245.0
2023-04-17 13:20:00,93.47,93.51,93.36,93.41,9722.0,93.0426,93.0825,92.9332,92.9829,9722.0
2023-04-17 13:25:00,93.42,93.42,93.26,93.28,12252.0,92.9929,92.9929,92.8336,92.8535,12252.0
2023-04-17 13:30:00,93.28,93.36,93.23,93.35,7054.0,92.8535,92.9332,92.8037,92.9232,7054.0
2023-04-17 13:35:00,93.34,93.4,93.23,93.35,20087.0,92.9132,92.973,92.8037,92.9232,20087.0
2023-04-17 13:40:00,93.36,93.37,93.13,93.2,13717.0,92.9332,92.9431,92.7042,92.7739,13717.0
2023-04-17 13:45:00,93.23,93.29,93.2,93.23,10296.0,92.8037,92.8635,92.7739,92.8037,10296.0
2023-04-17 13:50:00,93.23,93.24,93.09,93.11,11471.0,92.8037,92.8137,92.6644,92.6843,11471.0
2023-04-17 13:55:00,93.08,93.15,92.95,93.12,16018.0,92.6544,92.7241,92.525,92.6942,16018.0
2023-04-17 14:00:00,93.1,93.14,93.07,93.13,7924.0,92.6743,92.7142,92.6445,92.7042,7924.0
2023-04-17 14:05:00,93.14,93.16,93.07,93.08,8789.0,92.7142,92.7341,92.6445,92.6544,8789.0
2023-04-17 14:10:00,93.07,93.12,93.04,93.08,10316.0,92.6445,92.6942,92.6146,92.6544,10316.0
2023-04-17 14:15:00,93.08,93.15,93.07,93.1,14080.0,92.6544,92.7241,92.6445,92.6743,14080.0
2023-04-17 14:20:00,93.11,93.15,93.09,93.1,7151.0,92.6843,92.7241,92.6644,92.6743,7151.0
2023-04-17 14:25:00,93.1,93.11,93.03,93.04,10021.0,92.6743,92.6843,92.6047,92.6146,10021.0
2023-04-17 14:30:00,93.05,93.08,92.98,93.04,11258.0,92.6246,92.6544,92.5549,92.6146,11258.0
2023-04-17 14:35:00,93.04,93.15,93.0,93.1,9231.0,92.6146,92.7241,92.5748,92.6743,9231.0
2023-04-17 14:40:00,93.12,93.31,93.1,93.3,14617.0,92.6942,92.8834,92.6743,92.8734,14617.0
2023-04-17 14:45:00,93.3,93.38,93.28,93.37,9348.0,92.8734,92.9531,92.8535,92.9431,9348.0
2023-04-17 14:50:00,93.38,93.53,93.37,93.47,18922.0,92.9531,93.1024,92.9431,93.0426,18922.0
2023-04-17 14:55:00,93.47,93.52,93.42,93.5,19674.0,93.0426,93.0924,92.9929,93.0725,19674.0
2023-04-17 15:00:00,93.51,93.63,93.49,93.62,16077.0,93.0825,93.2019,93.0626,93.192,16077.0
2023-04-17 15:05:00,93.61,93.72,93.56,93.72,8012.0,93.182,93.2915,93.1322,93.2915,8012.0
2023-04-17 15:10:00,93.73,93.74,93.63,93.66,22906.0,93.3015,93.3114,93.2019,93.2318,22906.0
2023-04-17 15:15:00,93.67,93.69,93.62,93.64,12223.0,93.2417,93.2616,93.192,93.2119,12223.0
2023-04-17 15:20:00,93.65,93.67,93.56,93.56,12154.0,93.2218,93.2417,93.1322,93.1322,12154.0
2023-04-17 15:25:00,93.56,93.56,93.48,93.52,16891.0,93.1322,93.1322,93.0526,93.0924,16891.0
2023-04-17 15:30:00,93.51,93.52,93.29,93.34,21414.0,93.0825,93.0924,92.8635,92.9132,21414.0
2023-04-17 15:35:00,93.33,93.34,93.19,93.23,19850.0,92.9033,92.9132,92.7639,92.8037,19850.0
2023-04-17 15:40:00,93.23,93.5,93.23,93.49,52733.0,92.8037,93.0725,92.8037,93.0626,52733.0
2023-04-17 15:45:00,93.5,93.5,93.17,93.3,29577.0,93.0725,93.0725,92.744,92.8734,29577.0
2023-04-17 15:50:00,93.31,93.46,93.2,93.33,34067.0,92.8834,93.0327,92.7739,92.9033,34067.0
2023-04-17 15:55:00,93.31,93.45,93.3,93.39,91252.0,92.8834,93.0227,92.8734,92.963,91252.0
2023-04-18 09:30:00,95.29,95.73,95.0,95.4,61598.0,94.8543,95.2923,94.5657,94.9638,61598.0
2023-04-18 09:35:00,95.48,95.56,94.86,95.44,26279.0,95.0435,95.1231,94.4263,95.0036,26279.0
2023-04-18 09:40:00,95.49,96.1,95.44,95.95,25150.0,95.0534,95.6606,95.0036,95.5113,25150.0
2023-04-18 09:45:00,95.98,96.49,95.94,96.19,38216.0,95.5412,96.0488,95.5014,95.7502,38216.0
2023-04-18 09:50:00,96.16,96.31,95.82,96.08,20478.0,95.7204,95.8697,95.3819,95.6407,20478.0
2023-04-18 09:55:00,96.06,96.07,95.58,95.61,46185.0,95.6208,95.6308,95.143,95.1729,46185.0
2023-04-18 10:00:00,95.62,95.76,95.21,95.25,49752.0,95.1828,95.3222,94.7747,94.8145,49752.0
2023-04-18 10:05:00,95.28,95.87,95.28,95.76,52303.0,94.8444,95.4317,94.8444,95.3222,52303.0
2023-04-18 10:10:00,95.76,95.76,95.48,95.72,46199.0,95.3222,95.3222,95.0435,95.2824,46199.0
2023-04-18 10:15:00,95.69,95.91,95.66,95.82,27914.0,95.2525,95.4715,95.2226,95.3819,27914.0
2023-04-18 10:20:00,95.81,95.96,95.8,95.82,24996.0,95.372,95.5213,95.362,95.3819,24996.0
2023-04-18 10:25:00,95.81,95.82,95.29,95.48,20922.0,95.372,95.3819,94.8543,95.0435,20922.0
2023-04-18 10:30:00,95.48,95.75,95.33,95.59,30816.0,95.0435,95.3122,94.8941,95.153,30816.0
2023-04-18 10:35:00,95.6,95.85,95.54,95.83,32938.0,95.1629,95.4118,95.1032,95.3919,32938.0
2023-04-18 10:40:00,95.84,95.91,95.74,95.89,12949.0,95.4018,95.4715,95.3023,95.4516,12949.0
2023-04-18 10:45:00,95.9,96.05,95.87,95.93,10851.0,95.4615,95.6109,95.4317,95.4914,10851.0
2023-04-18 10:50:00,95.92,96.1,95.8,95.94,16362.0,95.4814,95.6606,95.362,95.5014,16362.0
2023-04-18 10:55:00,95.91,96.18,95.88,96.18,8147.0,95.4715,95.7403,95.4416,95.7403,8147.0
2023-04-18 11:00:00,96.21,96.38,96.14,96.17,14562.0,95.7701,95.9393,95.7004,95.7303,14562.0
2023-04-18 11:05:00,96.21,96.32,96.12,96.29,18820.0,95.7701,95.8796,95.6805,95.8498,18820.0
2023-04-18 11:10:00,96.35,96.55,96.27,96.45,11061.0,95.9095,96.1086,95.8298,96.009,11061.0
2023-04-18 11:15:00,96.47,96.47,96.2,96.23,20199.0,96.0289,96.0289,95.7602,95.79,20199.0
2023-04-18 11:20:00,96.22,96.22,95.96,95.98,23715.0,95.7801,95.7801,95.5213,95.5412,23715.0
2023-04-18 11:25:00,95.98,96.13,95.97,96.11,14577.0,95.5412,95.6905,95.5312,95.6706,14577.0
2023-04-18 11:30:00,96.11,96.38,96.08,96.38,13758.0,95.6706,95.9393,95.6407,95.9393,13758.0
2023-04-18 11:35:00,96.38,96.42,95.82,95.84,22788.0,95.9393,95.9792,95.3819,95.4018,22788.0
2023-04-18 11:40:00,95.84,96.02,95.75,95.81,9028.0,95.4018,95.581,95.3122,95.372,9028.0
2023-04-18 11:45:00,95.81,95.81,95.6,95.62,10674.0,95.372,95.372,95.1629,95.1828,10674.0
2023-04-18 11:50:00,95.6,95.6,95.4,95.6,12399.0,95.1629,95.1629,94.9638,95.1629,12399.0
2023-04-18 11:55:00,95.65,95.66,95.45,95.62,6217.0,95.2127,95.2226,95.0136,95.1828,6217.0
2023-04-18 12:00:00,95.62,95.62,95.43,95.48,10019.0,95.1828,95.1828,94.9937,95.0435,10019.0
2023-04-18 12:05:00,95.5,95.5,95.23,95.46,9950.0,95.0634,95.0634,94.7946,95.0236,9950.0
2023-04-18 12:10:00,95.46,95.75,95.46,95.75,12288.0,95.0236,95.3122,95.0236,95.3122,12288.0
2023-04-18 12:15:00,95.76,95.79,95.65,95.71,7633.0,95.3222,95.352,95.2127,95.2724,7633.0
2023-04-18 12:20:00,95.78,95.78,95.61,95.7,7550.0,95.3421,95.3421,95.1729,95.2625,7550.0
2023-04-18 12:25:00,95.72,95.78,95.68,95.71,5209.0,95.2824,95.3421,95.2425,95.2724,5209.0
2023-04-18 12:30:00,95.74,95.77,95.67,95.77,9077.0,95.3023,95.3321,95.2326,95.3321,9077.0
2023-04-18 12:35:00,95.77,95.77,95.65,95.66,20399.0,95.3321,95.3321,95.2127,95.2226,20399.0
2023-04-18 12:40:00,95.66,95.72,95.63,95.68,12191.0,95.2226,95.2824,95.1928,95.2425,12191.0
2023-04-18 12:45:00,95.66,95.76,95.65,95.7,11081.0,95.2226,95.3222,95.2127,95.2625,11081.0
2023-04-18 12:50:00,95.7,95.82,95.59,95.62,31255.0,95.2625,95.3819,95.153,95.1828,31255.0
2023-04-18 12:55:00,95.62,95.62,95.49,95.51,19023.0,95.1828,95.1828,95.0534,95.0733,19023.0
2023-04-18 13:00:00,95.48,95.73,95.46,95.68,8606.0,95.0435,95.2923,95.0236,95.2425,8606.0
2023-04-18 13:05:00,95.66,95.76,95.64,95.71,4337.0,95.2226,95.3222,95.2027,95.2724,4337.0
2023-04-18 13:10:00,95.73,95.85,95.72,95.77,7393.0,95.2923,95.4118,95.2824,95.3321,7393.0
2023-04-18 13:15:00,95.78,95.78,95.68,95.72,5203.0,95.3421,95.3421,95.2425,95.2824,5203.0
2023-04-18 13:20:00,95.74,95.78,95.73,95.75,8003.0,95.3023,95.3421,95.2923,95.3122,8003.0
2023-04-18 13:25:00,95.73,95.75,95.56,95.58,7791.0,95.2923,95.3122,95.1231,95.143,7791.0
2023-04-18 13:30:00,95.54,95.71,95.48,95.67,7444.0,95.1032,95.2724,95.0435,95.2326,7444.0
2023-04-18 13:35:00,95.67,95.75,95.62,95.73,8381.0,95.2326,95.3122,95.1828,95.2923,8381.0
2023-04-18 13:40:00,95.72,95.84,95.67,95.84,12347.0,95.2824,95.4018,95.2326,95.4018,12347.0
2023-04-18 13:45:00,95.82,95.9,95.76,95.84,8507.0,95.3819,95.4615,95.3222,95.4018,8507.0
2023-04-18 13:50:00,95.85,95.97,95.85,95.87,5381.0,95.4118,95.5312,95.4118,95.4317,5381.0
2023-04-18 13:55:00,95.86,95.89,95.81,95.83,16972.0,95.4217,95.4516,95.372,95.3919,16972.0
2023-04-18 14:00:00,95.86,95.93,95.85,95.92,14419.0,95.4217,95.4914,95.4118,95.4814,14419.0
2023-04-18 14:05:00,95.91,95.91,95.75,95.83,31776.0,95.4715,95.4715,95.3122,95.3919,31776.0
2023-04-18 14:10:00,95.81,95.99,95.8,95.85,7891.0,95.372,95.5511,95.362,95.4118,7891.0
2023-04-18 14:15:00,95.85,95.9,95.61,95.64,24730.0,95.4118,95.4615,95.1729,95.2027,24730.0
2023-04-18 14:20:00,95.66,95.76,95.59,95.59,20868.0,95.2226,95.3222,95.153,95.153,20868.0
2023-04-18 14:25:00,95.58,95.69,95.51,95.51,11405.0,95.143,95.2525,95.0733,95.0733,11405.0
2023-04-18 14:30:00,95.5,95.72,95.46,95.72,12898.0,95.0634,95.2824,95.0236,95.2824,12898.0
2023-04-18 14:35:00,95.72,95.81,95.6,95.67,22783.0,95.2824,95.372,95.1629,95.2326,22783.0
2023-04-18 14:40:00,95.67,95.69,95.45,95.57,10670.0,95.2326,95.2525,95.0136,95.133,10670.0
2023-04-18 14:45:00,95.59,95.64,95.36,95.61,13751.0,95.153,95.2027,94.924,95.1729,13751.0
2023-04-18 14:50:00,95.58,95.61,95.49,95.54,15612.0,95.143,95.1729,95.0534,95.1032,15612.0
2023-04-18 14:55:00,95.55,95.71,95.49,95.7,23485.0,95.1131,95.2724,95.0534,95.2625,23485.0
2023-04-18 15:00:00,95.71,95.79,95.65,95.78,11476.0,95.2724,95.352,95.2127,95.3421,11476.0
2023-04-18 15:05:00,95.77,95.88,95.68,95.82,14302.0,95.3321,95.4416,95.2425,95.3819,14302.0
2023-04-18 15:10:00,95.84,95.94,95.82,95.92,14200.0,95.4018,95.5014,95.3819,95.4814,14200.0
2023-04-18 15:15:00,95.89,96.04,95.88,95.95,16379.0,95.4516,95.6009,95.4416,95.5113,16379.0
2023-04-18 15:20:00,95.94,96.0,95.82,95.82,11355.0,95.5014,95.5611,95.3819,95.3819,11355.0
2023-04-18 15:25:00,95.79,95.79,95.65,95.67,14171.0,95.352,95.352,95.2127,95.2326,14171.0
2023-04-18 15:30:00,95.66,95.75,95.58,95.73,12502.0,95.2226,95.3122,95.143,95.2923,12502.0
2023-04-18 15:35:00,95.73,95.74,95.66,95.73,13756.0,95.2923,95.3023,95.2226,95.2923,13756.0
2023-04-18 15:40:00,95.73,95.76,95.6,95.64,34463.0,95.2923,95.3222,95.1629,95.2027,34463.0
2023-04-18 15:45:00,95.64,95.73,95.5,95.72,20809.0,95.2027,95.2923,95.0634,95.2824,20809.0
2023-04-18 15:50:00,95.7,95.76,95.64,95.71,68317.0,95.2625,95.3222,95.2027,95.2724,68317.0
2023-04-18 15:55:00,95.73,95.85,95.51,95.53,103257.0,95.2923,95.4118,95.0733,95.0932,103257.0
2023-04-19 09:30:00,94.86,95.91,94.79,95.59,90191.0,94.4263,95.4715,94.3566,95.153,90191.0
2023-04-19 09:35:00,95.58,95.77,95.3,95.55,17947.0,95.143,95.3321,94.8643,95.1131,17947.0
2023-04-19 09:40:00,95.54,95.6,95.17,95.24,24824.0,95.1032,95.1629,94.7349,94.8046,24824.0
2023-04-19 09:45:00,95.21,95.33,94.93,95.08,27212.0,94.7747,94.8941,94.496,94.6453,27212.0
2023-04-19 09:50:00,95.06,95.17,94.84,94.96,10767.0,94.6254,94.7349,94.4064,94.5258,10767.0
2023-04-19 09:55:00,95.02,95.02,94.5,94.59,12478.0,94.5856,94.5856,94.0679,94.1575,12478.0
2023-04-19 10:00:00,94.65,94.87,94.64,94.79,13299.0,94.2173,94.4362,94.2073,94.3566,13299.0
2023-04-19 10:05:00,94.83,94.83,94.45,94.74,12069.0,94.3964,94.3964,94.0182,94.3068,12069.0
2023-04-19 10:10:00,94.77,95.01,94.61,95.0,6474.0,94.3367,94.5756,94.1774,94.5657,6474.0
2023-04-19 10:15:00,95.0,95.03,94.7,94.7,10629.0,94.5657,94.5955,94.267,94.267,10629.0
2023-04-19 10:20:00,94.67,94.8,94.56,94.57,9144.0,94.2372,94.3666,94.1277,94.1376,9144.0
2023-04-19 10:25:00,94.61,94.85,94.57,94.69,12165.0,94.1774,94.4163,94.1376,94.2571,12165.0
2023-04-19 10:30:00,94.71,94.81,94.68,94.75,8841.0,94.277,94.3765,94.2471,94.3168,8841.0
2023-04-19 10:35:00,94.76,94.95,94.68,94.95,10141.0,94.3268,94.5159,94.2471,94.5159,10141.0
2023-04-19 10:40:00,94.95,95.02,94.78,94.93,10164.0,94.5159,94.5856,94.3467,94.496,10164.0
2023-04-19 10:45:00,94.98,94.98,94.76,94.89,8871.0,94.5457,94.5457,94.3268,94.4562,8871.0
2023-04-19 10:50:00,94.86,95.09,94.82,94.88,16678.0,94.4263,94.6552,94.3865,94.4462,16678.0
2023-04-19 10:55:00,94.88,95.06,94.84,94.98,26449.0,94.4462,94.6254,94.4064,94.5457,26449.0
2023-04-19 11:00:00,94.98,94.99,94.72,94.77,17665.0,94.5457,94.5557,94.2869,94.3367,17665.0
2023-04-19 11:05:00,94.79,94.83,94.66,94.72,12308.0,94.3566,94.3964,94.2272,94.2869,12308.0
2023-04-19 11:10:00,94.74,94.93,94.66,94.9,14011.0,94.3068,94.496,94.2272,94.4661,14011.0
2023-04-19 11:15:00,94.91,94.94,94.82,94.89,7219.0,94.4761,94.5059,94.3865,94.4562,7219.0
2023-04-19 11:20:00,94.9,95.03,94.81,94.99,8767.0,94.4661,94.5955,94.3765,94.5557,8767.0
2023-04-19 11:25:00,94.98,94.98,94.83,94.91,7984.0,94.5457,94.5457,94.3964,94.4761,7984.0
2023-04-19 11:30:00,94.94,94.99,94.89,94.91,8296.0,94.5059,94.5557,94.4562,94.4761,8296.0
2023-04-19 11:35:00,94.88,95.1,94.88,95.1,11774.0,94.4462,94.6652,94.4462,94.6652,11774.0
2023-04-19 11:40:00,95.08,95.16,95.05,95.09,16086.0,94.6453,94.7249,94.6154,94.6552,16086.0
2023-04-19 11:45:00,95.08,95.1,95.02,95.02,9249.0,94.6453,94.6652,94.5856,94.5856,9249.0
2023-04-19 11:50:00,95.06,95.1,95.02,95.02,6340.0,94.6254,94.6652,94.5856,94.5856,6340.0
2023-04-19 11:55:00,95.04,95.19,95.04,95.08,14296.0,94.6055,94.7548,94.6055,94.6453,14296.0
2023-04-19 12:00:00,95.08,95.16,94.97,94.97,10028.0,94.6453,94.7249,94.5358,94.5358,10028.0
2023-04-19 12:05:00,94.97,95.18,94.96,95.08,8593.0,94.5358,94.7448,94.5258,94.6453,8593.0
2023-04-19 12:10:00,95.12,95.21,95.08,95.15,11418.0,94.6851,94.7747,94.6453,94.715,11418.0
2023-04-19 12:15:00,95.17,95.26,95.16,95.2,19977.0,94.7349,94.8245,94.7249,94.7647,19977.0
2023-04-19 12:20:00,95.16,95.47,95.14,95.43,41819.0,94.7249,95.0335,94.705,94.9937,41819.0
2023-04-19 12:25:00,95.45,95.69,95.45,95.6,5970.0,95.0136,95.2525,95.0136,95.1629,5970.0
2023-04-19 12:30:00,95.6,95.78,95.56,95.73,11281.0,95.1629,95.3421,95.1231,95.2923,11281.0
2023-04-19 12:35:00,95.72,95.78,95.68,95.68,7563.0,95.2824,95.3421,95.2425,95.2425,7563.0
2023-04-19 12:40:00,95.66,95.73,95.63,95.66,5286.0,95.2226,95.2923,95.1928,95.2226,5286.0
2023-04-19 12:45:00,95.68,95.74,95.61,95.62,4200.0,95.2425,95.3023,95.1729,95.1828,4200.0
2023-04-19 12:50:00,95.61,95.68,95.59,95.67,7953.0,95.1729,95.2425,95.153,95.2326,7953.0
2023-04-19 12:55:00,95.67,95.68,95.6,95.62,5835.0,95.2326,95.2425,95.1629,95.1828,5835.0
2023-04-19 13:00:00,95.64,95.67,95.55,95.59,8511.0,95.2027,95.2326,95.1131,95.153,8511.0
2023-04-19 13:05:00,95.59,95.72,95.58,95.67,14451.0,95.153,95.2824,95.143,95.2326,14451.0
2023-04-19 13:10:00,95.7,95.77,95.62,95.67,8618.0,95.2625,95.3321,95.1828,95.2326,8618.0
2023-04-19 13:15:00,95.68,95.72,95.49,95.49,11000.0,95.2425,95.2824,95.0534,95.0534,11000.0
2023-04-19 13:20:00,95.5,95.64,95.5,95.62,6000.0,95.0634,95.2027,95.0634,95.1828,6000.0
2023-04-19 13:25:00,95.62,95.76,95.62,95.71,7065.0,95.1828,95.3222,95.1828,95.2724,7065.0
2023-04-19 13:30:00,95.74,95.76,95.67,95.7,6732.0,95.3023,95.3222,95.2326,95.2625,6732.0
2023-04-19 13:35:00,95.68,95.91,95.65,95.81,10928.0,95.2425,95.4715,95.2127,95.372,10928.0
2023-04-19 13:40:00,95.8,95.87,95.8,95.83,7054.0,95.362,95.4317,95.362,95.3919,7054.0
2023-04-19 13:45:00,95.84,95.87,95.76,95.81,14355.0,95.4018,95.4317,95.3222,95.372,14355.0
2023-04-19 13:50:00,95.81,95.89,95.76,95.76,17920.0,95.372,95.4516,95.3222,95.3222,17920.0
2023-04-19 13:55:00,95.79,95.86,95.78,95.85,11994.0,95.352,95.4217,95.3421,95.4118,11994.0
2023-04-19 14:00:00,95.85,95.94,95.62,95.71,25747.0,95.4118,95.5014,95.1828,95.2724,25747.0
2023-04-19 14:05:00,95.71,95.86,95.7,95.77,21628.0,95.2724,95.4217,95.2625,95.3321,21628.0
2023-04-19 14:10:00,95.79,95.91,95.79,95.9,17007.0,95.352,95.4715,95.352,95.4615,17007.0
2023-04-19 14:15:00,95.89,95.95,95.83,95.88,48378.0,95.4516,95.5113,95.3919,95.4416,48378.0
2023-04-19 14:20:00,95.9,96.02,95.89,96.0,29852.0,95.4615,95.581,95.4516,95.5611,29852.0
2023-04-19 14:25:00,96.01,96.06,95.97,96.0,37165.0,95.571,95.6208,95.5312,95.5611,37165.0
2023-04-19 14:30:00,96.0,96.14,95.93,95.93,48497.0,95.5611,95.7004,95.4914,95.4914,48497.0
2023-04-19 14:35:00,95.93,96.01,95.93,95.99,18106.0,95.4914,95.571,95.4914,95.5511,18106.0
2023-04-19 14:40:00,95.98,96.0,95.88,95.89,18914.0,95.5412,95.5611,95.4416,95.4516,18914.0
2023-04-19 14:45:00,95.9,95.94,95.85,95.94,13728.0,95.4615,95.5014,95.4118,95.5014,13728.0
2023-04-19 14:50:00,95.95,95.98,95.91,95.97,13102.0,95.5113,95.5412,95.4715,95.5312,13102.0
2023-04-19 14:55:00,95.98,96.0,95.91,95.95,20397.0,95.5412,95.5611,95.4715,95.5113,20397.0
2023-04-19 15:00:00,95.95,95.96,95.83,95.86,17247.0,95.5113,95.5213,95.3919,95.4217,17247.0
2023-04-19 15:05:00,95.86,95.94,95.83,95.9,27575.0,95.4217,95.5014,95.3919,95.4615,27575.0
2023-04-19 15:10:00,95.91,96.0,95.89,96.0,23270.0,95.4715,95.5611,95.4516,95.5611,23270.0
2023-04-19 15:15:00,95.99,96.02,95.92,95.93,29257.0,95.5511,95.581,95.4814,95.4914,29257.0
2023-04-19 15:20:00,95.92,96.05,95.91,96.03,25459.0,95.4814,95.6109,95.4715,95.5909,25459.0
2023-04-19 15:25:00,96.03,96.07,95.93,95.98,34846.0,95.5909,95.6308,95.4914,95.5412,34846.0
2023-04-19 15:30:00,95.97,95.99,95.82,95.82,31240.0,95.5312,95.5511,95.3819,95.3819,31240.0
2023-04-19 15:35:00,95.81,95.81,95.56,95.68,33400.0,95.372,95.372,95.1231,95.2425,33400.0
2023-04-19 15:40:00,95.69,95.76,95.56,95.59,41628.0,95.2525,95.3222,95.1231,95.153,41628.0
2023-04-19 15:45:00,95.6,95.6,95.28,95.39,45659.0,95.1629,95.1629,94.8444,94.9539,45659.0
2023-04-19 15:50:00,95.37,95.48,95.27,95.35,69119.0,94.934,95.0435,94.8344,94.9141,69119.0
2023-04-19 15:55:00,95.36,95.41,95.27,95.3,137589.0,94.924,94.9738,94.8344,94.8643,137589.0
2023-04-20 09:30:00,94.38,94.52,94.11,94.23,24338.0,93.9485,94.0878,93.6797,93.7992,24338.0
2023-04-20 09:35:00,94.09,94.45,94.08,94.39,7890.0,93.6598,94.0182,93.6499,93.9584,7890.0
2023-04-20 09:40:00,94.38,94.6,94.32,94.55,9171.0,93.9485,94.1675,93.8888,94.1177,9171.0
2023-04-20 09:45:00,94.54,94.69,94.33,94.61,8823.0,94.1078,94.2571,93.8987,94.1774,8823.0
2023-04-20 09:50:00,94.59,94.88,94.5,94.88,9373.0,94.1575,94.4462,94.0679,94.4462,9373.0
2023-04-20 09:55:00,94.87,94.88,94.59,94.6,5356.0,94.4362,94.4462,94.1575,94.1675,5356.0
2023-04-20 10:00:00,94.57,94.64,94.4,94.47,9429.0,94.1376,94.2073,93.9684,94.0381,9429.0
2023-04-20 10:05:00,94.42,94.45,94.15,94.27,9050.0,93.9883,94.0182,93.7195,93.839,9050.0
2023-04-20 10:10:00,94.4,94.6,94.4,94.5,18503.0,93.9684,94.1675,93.9684,94.0679,18503.0
2023-04-20 10:15:00,94.53,94.66,94.41,94.47,9297.0,94.0978,94.2272,93.9784,94.0381,9297.0
2023-04-20 10:20:00,94.52,94.57,94.44,94.48,4883.0,94.0878,94.1376,94.0082,94.048,4883.0
2023-04-20 10:25:00,94.5,94.62,94.44,94.6,5960.0,94.0679,94.1874,94.0082,94.1675,5960.0
2023-04-20 10:30:00,94.66,94.9,94.65,94.81,8701.0,94.2272,94.4661,94.2173,94.3765,8701.0
2023-04-20 10:35:00,94.79,94.8,94.61,94.65,5323.0,94.3566,94.3666,94.1774,94.2173,5323.0
2023-04-20 10:40:00,94.62,94.77,94.61,94.62,3249.0,94.1874,94.3367,94.1774,94.1874,3249.0
2023-04-20 10:45:00,94.65,94.67,94.47,94.56,5061.0,94.2173,94.2372,94.0381,94.1277,5061.0
2023-04-20 10:50:00,94.58,94.72,94.58,94.67,22861.0,94.1476,94.2869,94.1476,94.2372,22861.0
2023-04-20 10:55:00,94.64,94.65,94.34,94.43,8756.0,94.2073,94.2173,93.9087,93.9983,8756.0
2023-04-20 11:00:00,94.45,94.53,94.23,94.23,5920.0,94.0182,94.0978,93.7992,93.7992,5920.0
2023-04-20 11:05:00,94.25,94.25,93.81,93.9,14468.0,93.8191,93.8191,93.3811,93.4707,14468.0
2023-04-20 11:10:00,93.89,94.13,93.89,94.11,6380.0,93.4607,93.6996,93.4607,93.6797,6380.0
2023-04-20 11:15:00,94.03,94.06,93.93,93.93,6220.0,93.6001,93.63,93.5005,93.5005,6220.0
2023-04-20 11:20:00,93.94,93.99,93.91,93.95,4900.0,93.5105,93.5603,93.4806,93.5205,4900.0
2023-04-20 11:25:00,93.93,93.95,93.85,93.86,6717.0,93.5005,93.5205,93.4209,93.4309,6717.0
2023-04-20 11:30:00,93.85,93.86,93.72,93.73,11753.0,93.4209,93.4309,93.2915,93.3015,11753.0
2023-04-20 11:35:00,93.7,93.83,93.61,93.79,7590.0,93.2716,93.401,93.182,93.3612,7590.0
2023-04-20 11:40:00,93.75,93.92,93.72,93.81,5921.0,93.3214,93.4906,93.2915,93.3811,5921.0
2023-04-20 11:45:00,93.83,93.83,93.61,93.66,5115.0,93.401,93.401,93.182,93.2318,5115.0
2023-04-20 11:50:00,93.6,93.71,93.55,93.55,7746.0,93.1721,93.2816,93.1223,93.1223,7746.0
2023-04-20 11:55:00,93.54,93.74,93.47,93.66,23420.0,93.1123,93.3114,93.0426,93.2318,23420.0
2023-04-20 12:00:00,93.67,93.7,93.51,93.62,15230.0,93.2417,93.2716,93.0825,93.192,15230.0
2023-04-20 12:05:00,93.6,93.71,93.59,93.69,8770.0,93.1721,93.2816,93.1621,93.2616,8770.0
2023-04-20 12:10:00,93.69,94.06,93.69,94.06,5489.0,93.2616,93.63,93.2616,93.63,5489.0
2023-04-20 12:15:00,94.08,94.17,94.01,94.02,6108.0,93.6499,93.7394,93.5802,93.5901,6108.0
2023-04-20 12:20:00,94.05,94.09,93.94,94.09,5578.0,93.62,93.6598,93.5105,93.6598,5578.0
2023-04-20 12:25:00,94.13,94.3,94.08,94.3,8696.0,93.6996,93.8689,93.6499,93.8689,8696.0
2023-04-20 12:30:00,94.33,94.4,94.26,94.37,5307.0,93.8987,93.9684,93.829,93.9385,5307.0
2023-04-20 12:35:00,94.37,94.47,94.35,94.35,7456.0,93.9385,94.0381,93.9186,93.9186,7456.0
2023-04-20 12:40:00,94.38,94.53,94.33,94.53,4396.0,93.9485,94.0978,93.8987,94.0978,4396.0
2023-04-20 12:45:00,94.54,94.57,94.41,94.42,4140.0,94.1078,94.1376,93.9784,93.9883,4140.0
2023-04-20 12:50:00,94.41,94.48,94.34,94.43,3393.0,93.9784,94.048,93.9087,93.9983,3393.0
2023-04-20 12:55:00,94.43,94.5,94.41,94.49,2621.0,93.9983,94.0679,93.9784,94.058,2621.0
2023-04-20 13:00:00,94.51,94.52,94.45,94.5,2222.0,94.0779,94.0878,94.0182,94.0679,2222.0
2023-04-20 13:05:00,94.53,94.58,94.43,94.52,5786.0,94.0978,94.1476,93.9983,94.0878,5786.0
2023-04-20 13:10:00,94.5,94.64,94.49,94.64,3538.0,94.0679,94.2073,94.058,94.2073,3538.0
2023-04-20 13:15:00,94.64,94.75,94.63,94.75,6120.0,94.2073,94.3168,94.1973,94.3168,6120.0
2023-04-20 13:20:00,94.71,94.71,94.63,94.66,5087.0,94.277,94.277,94.1973,94.2272,5087.0
2023-04-20 13:25:00,94.69,94.76,94.69,94.73,2159.0,94.2571,94.3268,94.2571,94.2969,2159.0
2023-04-20 13:30:00,94.76,94.78,94.71,94.78,5389.0,94.3268,94.3467,94.277,94.3467,5389.0
2023-04-20 13:35:00,94.75,94.79,94.64,94.71,9331.0,94.3168,94.3566,94.2073,94.277,9331.0
2023-04-20 13:40:00,94.73,94.76,94.69,94.69,3879.0,94.2969,94.3268,94.2571,94.2571,3879.0
2023-04-20 13:45:00,94.7,94.73,94.68,94.68,4863.0,94.267,94.2969,94.2471,94.2471,4863.0
2023-04-20 13:50:00,94.66,94.69,94.54,94.67,2444.0,94.2272,94.2571,94.1078,94.2372,2444.0
2023-04-20 13:55:00,94.66,94.66,94.48,94.56,6129.0,94.2272,94.2272,94.048,94.1277,6129.0
2023-04-20 14:00:00,94.54,94.59,94.5,94.53,5118.0,94.1078,94.1575,94.0679,94.0978,5118.0
2023-04-20 14:05:00,94.5,94.63,94.49,94.51,5600.0,94.0679,94.1973,94.058,94.0779,5600.0
2023-04-20 14:10:00,94.5,94.63,94.48,94.58,15022.0,94.0679,94.1973,94.048,94.1476,15022.0
2023-04-20 14:15:00,94.58,94.6,94.51,94.53,39604.0,94.1476,94.1675,94.0779,94.0978,39604.0
2023-04-20 14:20:00,94.48,94.58,94.35,94.35,16774.0,94.048,94.1476,93.9186,93.9186,16774.0
2023-04-20 14:25:00,94.34,94.34,94.09,94.09,3889.0,93.9087,93.9087,93.6598,93.6598,3889.0
2023-04-20 14:30:00,94.13,94.17,93.95,94.11,15947.0,93.6996,93.7394,93.5205,93.6797,15947.0
2023-04-20 14:35:00,94.06,94.1,94.0,94.1,7517.0,93.63,93.6698,93.5702,93.6698,7517.0
2023-04-20 14:40:00,94.11,94.11,94.0,94.03,4395.0,93.6797,93.6797,93.5702,93.6001,4395.0
2023-04-20 14:45:00,94.06,94.14,93.97,93.97,3972.0,93.63,93.7096,93.5404,93.5404,3972.0
2023-04-20 14:50:00,94.01,94.1,93.98,94.08,4850.0,93.5802,93.6698,93.5503,93.6499,4850.0
2023-04-20 14:55:00,94.05,94.21,94.05,94.21,3813.0,93.62,93.7793,93.62,93.7793,3813.0
2023-04-20 15:00:00,94.22,94.27,94.02,94.04,5432.0,93.7892,93.839,93.5901,93.61,5432.0
2023-04-20 15:05:00,94.0,94.21,94.0,94.13,13724.0,93.5702,93.7793,93.5702,93.6996,13724.0
2023-04-20 15:10:00,94.13,94.13,93.95,93.99,13080.0,93.6996,93.6996,93.5205,93.5603,13080.0
2023-04-20 15:15:00,94.0,94.0,93.82,93.85,14620.0,93.5702,93.5702,93.391,93.4209,14620.0
2023-04-20 15:20:00,93.85,93.96,93.82,93.91,15320.0,93.4209,93.5304,93.391,93.4806,15320.0
2023-04-20 15:25:00,93.91,93.98,93.76,93.79,10932.0,93.4806,93.5503,93.3313,93.3612,10932.0
2023-04-20 15:30:00,93.79,94.0,93.79,93.91,15430.0,93.3612,93.5702,93.3612,93.4806,15430.0
2023-04-20 15:35:00,93.9,93.97,93.84,93.94,13308.0,93.4707,93.5404,93.411,93.5105,13308.0
2023-04-20 15:40:00,93.93,93.97,93.84,93.87,20636.0,93.5005,93.5404,93.411,93.4408,20636.0
2023-04-20 15:45:00,93.83,93.94,93.81,93.85,18791.0,93.401,93.5105,93.3811,93.4209,18791.0
2023-04-20 15:50:00,93.86,93.98,93.71,93.97,43813.0,93.4309,93.5503,93.2816,93.5404,43813.0
2023-04-20 15:55:00,93.97,94.11,93.93,94.01,81010.0,93.5404,93.6797,93.5005,93.5802,81010.0
2023-04-21 09:30:00,93.77,93.77,92.83,92.91,63095.0,93.3413,93.3413,92.4056,92.4852,63095.0
2023-04-21 09:35:00,92.95,93.15,92.29,92.42,32477.0,92.525,92.7241,91.868,91.9974,32477.0
2023-04-21 09:40:00,92.39,92.58,92.13,92.25,29336.0,91.9676,92.1567,91.7088,91.8282,29336.0
2023-04-21 09:45:00,92.31,92.38,92.14,92.2,18172.0,91.888,91.9576,91.7187,91.7785,18172.0
2023-04-21 09:50:00,92.22,92.44,92.07,92.11,15930.0,91.7984,92.0174,91.6491,91.6889,15930.0
2023-04-21 09:55:00,92.08,92.23,91.6,91.6,14234.0,91.659,91.8083,91.1812,91.1812,14234.0
2023-04-21 10:00:00,91.63,91.79,91.55,91.79,13130.0,91.2111,91.3703,91.1314,91.3703,13130.0
2023-04-21 10:05:00,91.82,92.26,91.75,92.24,26172.0,91.4002,91.8382,91.3305,91.8183,26172.0
2023-04-21 10:10:00,92.28,92.53,92.22,92.46,15041.0,91.8581,92.1069,91.7984,92.0373,15041.0
2023-04-21 10:15:00,92.49,92.6,92.3,92.45,22495.0,92.0671,92.1766,91.878,92.0273,22495.0
2023-04-21 10:20:00,92.44,92.77,92.44,92.75,17611.0,92.0174,92.3458,92.0174,92.3259,17611.0
2023-04-21 10:25:00,92.76,93.05,92.75,92.96,7802.0,92.3359,92.6246,92.3259,92.535,7802.0
2023-04-21 10:30:00,92.98,93.23,92.98,93.2,6926.0,92.5549,92.8037,92.5549,92.7739,6926.0
2023-04-21 10:35:00,93.25,93.32,93.05,93.1,9481.0,92.8237,92.8933,92.6246,92.6743,9481.0
2023-04-21 10:40:00,93.1,93.12,92.89,92.9,10835.0,92.6743,92.6942,92.4653,92.4753,10835.0
2023-04-21 10:45:00,92.92,93.08,92.8,93.08,14531.0,92.4952,92.6544,92.3757,92.6544,14531.0
2023-04-21 10:50:00,93.07,93.16,92.9,93.04,5450.0,92.6445,92.7341,92.4753,92.6146,5450.0
2023-04-21 10:55:00,93.06,93.09,92.85,93.0,11637.0,92.6345,92.6644,92.4255,92.5748,11637.0
2023-04-21 11:00:00,93.02,93.34,92.96,93.32,4820.0,92.5947,92.9132,92.535,92.8933,4820.0
2023-04-21 11:05:00,93.29,93.32,93.13,93.26,5981.0,92.8635,92.8933,92.7042,92.8336,5981.0
2023-04-21 11:10:00,93.22,93.33,93.22,93.3,6974.0,92.7938,92.9033,92.7938,92.8734,6974.0
2023-04-21 11:15:00,93.29,93.4,93.27,93.37,6566.0,92.8635,92.973,92.8436,92.9431,6566.0
2023-04-21 11:20:00,93.34,93.47,93.24,93.41,8533.0,92.9132,93.0426,92.8137,92.9829,8533.0
2023-04-21 11:25:00,93.41,93.54,93.39,93.54,9035.0,92.9829,93.1123,92.963,93.1123,9035.0
2023-04-21 11:30:00,93.52,93.56,93.43,93.56,4738.0,93.0924,93.1322,93.0028,93.1322,4738.0
2023-04-21 11:35:00,93.63,93.63,93.42,93.46,6824.0,93.2019,93.2019,92.9929,93.0327,6824.0
2023-04-21 11:40:00,93.5,93.67,93.5,93.57,6775.0,93.0725,93.2417,93.0725,93.1422,6775.0
2023-04-21 11:45:00,93.57,93.64,93.33,93.33,4387.0,93.1422,93.2119,92.9033,92.9033,4387.0
2023-04-21 11:50:00,93.27,93.38,93.25,93.38,4455.0,92.8436,92.9531,92.8237,92.9531,4455.0
2023-04-21 11:55:00,93.4,93.62,93.32,93.54,7260.0,92.973,93.192,92.8933,93.1123,7260.0
2023-04-21 12:00:00,93.57,93.6,93.44,93.5,8419.0,93.1422,93.1721,93.0128,93.0725,8419.0
2023-04-21 12:05:00,93.53,93.58,93.36,93.39,4846.0,93.1024,93.1521,92.9332,92.963,4846.0
2023-04-21 12:10:00,93.41,93.51,93.33,93.47,6082.0,92.9829,93.0825,92.9033,93.0426,6082.0
2023-04-21 12:15:00,93.45,93.5,93.45,93.48,1713.0,93.0227,93.0725,93.0227,93.0526,1713.0
2023-04-21 12:20:00,93.48,93.48,93.18,93.29,8411.0,93.0526,93.0526,92.754,92.8635,8411.0
2023-04-21 12:25:00,93.22,93.28,93.15,93.21,6105.0,92.7938,92.8535,92.7241,92.7838,6105.0
2023-04-21 12:30:00,93.29,93.34,93.21,93.31,2344.0,92.8635,92.9132,92.7838,92.8834,2344.0
2023-04-21 12:35:00,93.32,93.33,93.14,93.14,2204.0,92.8933,92.9033,92.7142,92.7142,2204.0
2023-04-21 12:40:00,93.08,93.1,93.03,93.1,2892.0,92.6544,92.6743,92.6047,92.6743,2892.0
2023-04-21 12:45:00,93.19,93.24,93.18,93.22,1553.0,92.7639,92.8137,92.754,92.7938,1553.0
2023-04-21 12:50:00,93.21,93.34,93.21,93.29,2350.0,92.7838,92.9132,92.7838,92.8635,2350.0
2023-04-21 12:55:00,93.35,93.42,93.22,93.22,3217.0,92.9232,92.9929,92.7938,92.7938,3217.0
2023-04-21 13:00:00,93.26,93.31,93.18,93.21,2295.0,92.8336,92.8834,92.754,92.7838,2295.0
2023-04-21 13:05:00,93.23,93.33,93.21,93.33,3153.0,92.8037,92.9033,92.7838,92.9033,3153.0
2023-04-21 13:10:00,93.32,93.36,93.3,93.31,2357.0,92.8933,92.9332,92.8734,92.8834,2357.0
2023-04-21 13:15:00,93.34,93.36,93.13,93.14,4405.0,92.9132,92.9332,92.7042,92.7142,4405.0
2023-04-21 13:20:00,93.12,93.19,93.08,93.1,4170.0,92.6942,92.7639,92.6544,92.6743,4170.0
2023-04-21 13:25:00,93.08,93.15,93.05,93.1,3510.0,92.6544,92.7241,92.6246,92.6743,3510.0
2023-04-21 13:30:00,93.08,93.24,93.08,93.19,3010.0,92.6544,92.8137,92.6544,92.7639,3010.0
2023-04-21 13:35:00,93.2,93.34,93.16,93.34,13215.0,92.7739,92.9132,92.7341,92.9132,13215.0
2023-04-21 13:40:00,93.38,93.49,93.31,93.47,4158.0,92.9531,93.0626,92.8834,93.0426,4158.0
2023-04-21 13:45:00,93.48,93.53,93.44,93.52,3500.0,93.0526,93.1024,93.0128,93.0924,3500.0
2023-04-21 13:50:00,93.54,93.61,93.5,93.57,2612.0,93.1123,93.182,93.0725,93.1422,2612.0
2023-04-21 13:55:00,93.61,93.7,93.58,93.7,3502.0,93.182,93.2716,93.1521,93.2716,3502.0
2023-04-21 14:00:00,93.7,93.82,93.7,93.73,3790.0,93.2716,93.391,93.2716,93.3015,3790.0
2023-04-21 14:05:00,93.72,93.79,93.67,93.68,2600.0,93.2915,93.3612,93.2417,93.2517,2600.0
2023-04-21 14:10:00,93.69,93.83,93.69,93.82,9353.0,93.2616,93.401,93.2616,93.391,9353.0
2023-04-21 14:15:00,93.82,93.87,93.63,93.63,6816.0,93.391,93.4408,93.2019,93.2019,6816.0
2023-04-21 14:20:00,93.65,93.79,93.62,93.74,6405.0,93.2218,93.3612,93.192,93.3114,6405.0
2023-04-21 14:25:00,93.74,93.84,93.68,93.78,7060.0,93.3114,93.411,93.2517,93.3512,7060.0
2023-04-21 14:30:00,93.78,93.82,93.57,93.61,4726.0,93.3512,93.391,93.1422,93.182,4726.0
2023-04-21 14:35:00,93.64,93.64,93.51,93.62,5710.0,93.2119,93.2119,93.0825,93.192,5710.0
2023-04-21 14:40:00,93.61,93.67,93.6,93.62,4680.0,93.182,93.2417,93.1721,93.192,4680.0
2023-04-21 14:45:00,93.62,93.64,93.52,93.59,6028.0,93.192,93.2119,93.0924,93.1621,6028.0
2023-04-21 14:50:00,93.57,93.65,93.56,93.65,5673.0,93.1422,93.2218,93.1322,93.2218,5673.0
2023-04-21 14:55:00,93.64,93.76,93.62,93.73,6043.0,93.2119,93.3313,93.192,93.3015,6043.0
2023-04-21 15:00:00,93.73,93.76,93.55,93.57,10683.0,93.3015,93.3313,93.1223,93.1422,10683.0
2023-04-21 15:05:00,93.53,93.56,93.46,93.53,6451.0,93.1024,93.1322,93.0327,93.1024,6451.0
2023-04-21 15:10:00,93.57,93.61,93.5,93.52,6570.0,93.1422,93.182,93.0725,93.0924,6570.0
2023-04-21 15:15:00,93.5,93.5,93.45,93.45,7931.0,93.0725,93.0725,93.0227,93.0227,7931.0
2023-04-21 15:20:00,93.44,93.51,93.38,93.45,8357.0,93.0128,93.0825,92.9531,93.0227,8357.0
2023-04-21 15:25:00,93.44,93.48,93.38,93.46,9864.0,93.0128,93.0526,92.9531,93.0327,9864.0
2023-04-21 15:30:00,93.47,93.58,93.44,93.54,10261.0,93.0426,93.1521,93.0128,93.1123,10261.0
2023-04-21 15:35:00,93.55,93.68,93.53,93.63,10663.0,93.1223,93.2517,93.1024,93.2019,10663.0
2023-04-21 15:40:00,93.63,93.68,93.56,93.58,15959.0,93.2019,93.2517,93.1322,93.1521,15959.0
2023-04-21 15:45:00,93.54,93.61,93.45,93.52,20298.0,93.1123,93.182,93.0227,93.0924,20298.0
2023-04-21 15:50:00,93.44,93.66,93.37,93.66,42453.0,93.0128,93.2318,92.9431,93.2318,42453.0
2023-04-21 15:55:00,93.65,93.84,93.64,93.79,87822.0,93.2218,93.411,93.2119,93.3612,87822.0
2023-04-24 09:30:00,94.42,94.48,93.63,93.88,84747.0,93.9883,94.048,93.2019,93.4508,84747.0
2023-04-24 09:35:00,94.06,94.18,93.75,93.93,29903.0,93.63,93.7494,93.3214,93.5005,29903.0
2023-04-24 09:40:00,93.91,94.22,93.91,94.22,17961.0,93.4806,93.7892,93.4806,93.7892,17961.0
2023-04-24 09:45:00,94.2,94.32,93.94,94.18,9472.0,93.7693,93.8888,93.5105,93.7494,9472.0
2023-04-24 09:50:00,94.16,94.16,93.79,93.84,8705.0,93.7295,93.7295,93.3612,93.411,8705.0
2023-04-24 09:55:00,93.85,93.87,93.65,93.68,7595.0,93.4209,93.4408,93.2218,93.2517,7595.0
2023-04-24 10:00:00,93.74,93.83,93.51,93.59,19619.0,93.3114,93.401,93.0825,93.1621,19619.0
2023-04-24 10:05:00,93.59,93.6,93.36,93.56,11698.0,93.1621,93.1721,92.9332,93.1322,11698.0
2023-04-24 10:10:00,93.58,93.89,93.47,93.79,8384.0,93.1521,93.4607,93.0426,93.3612,8384.0
2023-04-24 10:15:00,93.78,94.12,93.69,94.09,17787.0,93.3512,93.6897,93.2616,93.6598,17787.0
2023-04-24 10:20:00,94.11,94.25,94.01,94.24,14456.0,93.6797,93.8191,93.5802,93.8091,14456.0
2023-04-24 10:25:00,94.22,94.31,94.05,94.11,19087.0,93.7892,93.8788,93.62,93.6797,19087.0
2023-04-24 10:30:00,94.14,94.34,94.09,94.26,17408.0,93.7096,93.9087,93.6598,93.829,17408.0
2023-04-24 10:35:00,94.25,94.27,93.98,94.12,13481.0,93.8191,93.839,93.5503,93.6897,13481.0
2023-04-24 10:40:00,94.13,94.2,93.76,93.88,16805.0,93.6996,93.7693,93.3313,93.4508,16805.0
2023-04-24 10:45:00,93.88,93.88,93.66,93.75,11898.0,93.4508,93.4508,93.2318,93.3214,11898.0
2023-04-24 10:50:00,93.76,93.85,93.7,93.79,13947.0,93.3313,93.4209,93.2716,93.3612,13947.0
2023-04-24 10:55:00,93.79,93.91,93.76,93.82,11900.0,93.3612,93.4806,93.3313,93.391,11900.0
2023-04-24 11:00:00,93.81,94.01,93.81,93.85,12800.0,93.3811,93.5802,93.3811,93.4209,12800.0
2023-04-24 11:05:00,93.8,93.94,93.78,93.81,9314.0,93.3711,93.5105,93.3512,93.3811,9314.0
2023-04-24 11:10:00,93.81,93.81,93.51,93.51,10044.0,93.3811,93.3811,93.0825,93.0825,10044.0
2023-04-24 11:15:00,93.49,93.55,93.24,93.53,22397.0,93.0626,93.1223,92.8137,93.1024,22397.0
2023-04-24 11:20:00,93.56,93.6,93.37,93.38,5384.0,93.1322,93.1721,92.9431,92.9531,5384.0
2023-04-24 11:25:00,93.34,93.53,93.31,93.45,9230.0,92.9132,93.1024,92.8834,93.0227,9230.0
2023-04-24 11:30:00,93.47,93.74,93.47,93.7,9253.0,93.0426,93.3114,93.0426,93.2716,9253.0
2023-04-24 11:35:00,93.72,93.75,93.53,93.62,11280.0,93.2915,93.3214,93.1024,93.192,11280.0
2023-04-24 11:40:00,93.62,93.75,93.61,93.73,10056.0,93.192,93.3214,93.182,93.3015,10056.0
2023-04-24 11:45:00,93.72,93.74,93.61,93.62,6601.0,93.2915,93.3114,93.182,93.192,6601.0
2023-04-24 11:50:00,93.62,93.75,93.56,93.7,13030.0,93.192,93.3214,93.1322,93.2716,13030.0
2023-04-24 11:55:00,93.7,93.94,93.69,93.92,8894.0,93.2716,93.5105,93.2616,93.4906,8894.0
2023-04-24 12:00:00,93.92,94.25,93.92,94.22,18373.0,93.4906,93.8191,93.4906,93.7892,18373.0
2023-04-24 12:05:00,94.22,94.32,94.18,94.23,44042.0,93.7892,93.8888,93.7494,93.7992,44042.0
2023-04-24 12:10:00,94.25,94.26,93.93,93.93,54323.0,93.8191,93.829,93.5005,93.5005,54323.0
2023-04-24 12:15:00,93.9,93.92,93.78,93.92,22187.0,93.4707,93.4906,93.3512,93.4906,22187.0
2023-04-24 12:20:00,93.95,94.12,93.91,94.08,14714.0,93.5205,93.6897,93.4806,93.6499,14714.0
2023-04-24 12:25:00,94.06,94.1,93.94,94.01,17100.0,93.63,93.6698,93.5105,93.5802,17100.0
2023-04-24 12:30:00,94.0,94.08,93.97,94.02,20923.0,93.5702,93.6499,93.5404,93.5901,20923.0
2023-04-24 12:35:00,94.02,94.05,93.96,93.96,15481.0,93.5901,93.62,93.5304,93.5304,15481.0
2023-04-24 12:40:00,93.97,94.08,93.85,94.07,22480.0,93.5404,93.6499,93.4209,93.6399,22480.0
2023-04-24 12:45:00,94.08,94.15,93.97,94.15,11939.0,93.6499,93.7195,93.5404,93.7195,11939.0
2023-04-24 12:50:00,94.15,94.29,94.07,94.14,5463.0,93.7195,93.8589,93.6399,93.7096,5463.0
2023-04-24 12:55:00,94.13,94.16,94.06,94.16,2400.0,93.6996,93.7295,93.63,93.7295,2400.0
2023-04-24 13:00:00,94.15,94.15,93.98,94.11,21280.0,93.7195,93.7195,93.5503,93.6797,21280.0
2023-04-24 13:05:00,94.11,94.11,93.96,94.07,30821.0,93.6797,93.6797,93.5304,93.6399,30821.0
2023-04-24 13:10:00,94.03,94.1,93.98,94.08,10704.0,93.6001,93.6698,93.5503,93.6499,10704.0
2023-04-24 13:15:00,94.08,94.09,93.97,94.03,15362.0,93.6499,93.6598,93.5404,93.6001,15362.0
2023-04-24 13:20:00,94.03,94.03,93.75,93.79,44579.0,93.6001,93.6001,93.3214,93.3612,44579.0
2023-04-24 13:25:00,93.8,93.87,93.73,93.86,7487.0,93.3711,93.4408,93.3015,93.4309,7487.0
2023-04-24 13:30:00,93.88,93.98,93.87,93.92,12382.0,93.4508,93.5503,93.4408,93.4906,12382.0
2023-04-24 13:35:00,93.9,94.06,93.89,93.96,9137.0,93.4707,93.63,93.4607,93.5304,9137.0
2023-04-24 13:40:00,93.97,94.08,93.96,94.03,5300.0,93.5404,93.6499,93.5304,93.6001,5300.0
2023-04-24 13:45:00,94.05,94.14,93.97,93.98,12263.0,93.62,93.7096,93.5404,93.5503,12263.0
2023-04-24 13:50:00,93.98,94.14,93.96,94.04,9466.0,93.5503,93.7096,93.5304,93.61,9466.0
2023-04-24 13:55:00,94.07,94.14,94.04,94.09,3663.0,93.6399,93.7096,93.61,93.6598,3663.0
2023-04-24 14:00:00,94.08,94.15,94.0,94.12,10013.0,93.6499,93.7195,93.5702,93.6897,10013.0
2023-04-24 14:05:00,94.09,94.13,93.94,94.05,7404.0,93.6598,93.6996,93.5105,93.62,7404.0
2023-04-24 14:10:00,94.04,94.12,94.0,94.01,14948.0,93.61,93.6897,93.5702,93.5802,14948.0
2023-04-24 14:15:00,94.03,94.1,94.0,94.02,8423.0,93.6001,93.6698,93.5702,93.5901,8423.0
2023-04-24 14:20:00,94.02,94.07,93.99,94.04,10119.0,93.5901,93.6399,93.5603,93.61,10119.0
2023-04-24 14:25:00,94.01,94.09,93.98,94.07,6660.0,93.5802,93.6598,93.5503,93.6399,6660.0
2023-04-24 14:30:00,94.06,94.07,93.89,93.94,19305.0,93.63,93.6399,93.4607,93.5105,19305.0
2023-04-24 14:35:00,93.96,93.97,93.89,93.94,10910.0,93.5304,93.5404,93.4607,93.5105,10910.0
2023-04-24 14:40:00,93.95,94.02,93.93,94.0,9200.0,93.5205,93.5901,93.5005,93.5702,9200.0
2023-04-24 14:45:00,93.98,94.06,93.92,94.02,8736.0,93.5503,93.63,93.4906,93.5901,8736.0
2023-04-24 14:50:00,94.02,94.06,93.98,94.05,8090.0,93.5901,93.63,93.5503,93.62,8090.0
2023-04-24 14:55:00,94.05,94.07,94.02,94.06,8772.0,93.62,93.6399,93.5901,93.63,8772.0
2023-04-24 15:00:00,94.06,94.11,94.01,94.03,9029.0,93.63,93.6797,93.5802,93.6001,9029.0
2023-04-24 15:05:00,94.04,94.11,94.01,94.1,13553.0,93.61,93.6797,93.5802,93.6698,13553.0
2023-04-24 15:10:00,94.08,94.17,94.05,94.05,9927.0,93.6499,93.7394,93.62,93.62,9927.0
2023-04-24 15:15:00,94.04,94.04,93.98,94.0,12450.0,93.61,93.61,93.5503,93.5702,12450.0
2023-04-24 15:20:00,94.02,94.08,93.97,94.0,20855.0,93.5901,93.6499,93.5404,93.5702,20855.0
2023-04-24 15:25:00,94.01,94.23,94.01,94.12,18227.0,93.5802,93.7992,93.5802,93.6897,18227.0
2023-04-24 15:30:00,94.12,94.25,94.11,94.2,17042.0,93.6897,93.8191,93.6797,93.7693,17042.0
2023-04-24 15:35:00,94.21,94.26,94.08,94.11,12854.0,93.7793,93.829,93.6499,93.6797,12854.0
2023-04-24 15:40:00,94.11,94.2,94.1,94.15,14065.0,93.6797,93.7693,93.6698,93.7195,14065.0
2023-04-24 15:45:00,94.16,94.28,94.16,94.28,17228.0,93.7295,93.8489,93.7295,93.8489,17228.0
2023-04-24 15:50:00,94.26,94.29,94.05,94.09,48275.0,93.829,93.8589,93.62,93.6598,48275.0
2023-04-24 15:55:00,94.08,94.23,94.08,94.21,91933.0,93.6499,93.7992,93.6499,93.7793,91933.0
2023-04-25 09:30:00,93.49,93.84,93.03,93.31,26322.0,93.0626,93.411,92.6047,92.8834,26322.0
2023-04-25 09:35:00,93.31,93.35,92.9,92.95,14529.0,92.8834,92.9232,92.4753,92.525,14529.0
2023-04-25 09:40:00,92.91,93.26,92.9,93.17,15267.0,92.4852,92.8336,92.4753,92.744,15267.0
2023-04-25 09:45:00,93.16,93.2,92.73,92.77,101218.0,92.7341,92.7739,92.306,92.3458,101218.0
2023-04-25 09:50:00,92.81,93.21,92.77,93.17,6390.0,92.3857,92.7838,92.3458,92.744,6390.0
2023-04-25 09:55:00,93.21,93.45,93.21,93.42,4100.0,92.7838,93.0227,92.7838,92.9929,4100.0
2023-04-25 10:00:00,93.5,93.71,93.3,93.3,8934.0,93.0725,93.2816,92.8734,92.8734,8934.0
2023-04-25 10:05:00,93.36,93.45,93.08,93.17,5362.0,92.9332,93.0227,92.6544,92.744,5362.0
2023-04-25 10:10:00,93.13,93.17,92.9,93.1,6700.0,92.7042,92.744,92.4753,92.6743,6700.0
2023-04-25 10:15:00,93.05,93.29,92.91,93.17,15490.0,92.6246,92.8635,92.4852,92.744,15490.0
2023-04-25 10:20:00,93.17,93.29,93.13,93.26,19692.0,92.744,92.8635,92.7042,92.8336,19692.0
2023-04-25 10:25:00,93.3,93.35,93.17,93.24,13076.0,92.8734,92.9232,92.744,92.8137,13076.0
2023-04-25 10:30:00,93.21,93.24,93.05,93.13,12574.0,92.7838,92.8137,92.6246,92.7042,12574.0
2023-04-25 10:35:00,93.13,93.16,93.01,93.1,10348.0,92.7042,92.7341,92.5848,92.6743,10348.0
2023-04-25 10:40:00,93.08,93.11,92.82,92.82,10971.0,92.6544,92.6843,92.3956,92.3956,10971.0
2023-04-25 10:45:00,92.84,93.06,92.75,93.04,43380.0,92.4155,92.6345,92.3259,92.6146,43380.0
2023-04-25 10:50:00,93.01,93.08,92.82,92.82,10157.0,92.5848,92.6544,92.3956,92.3956,10157.0
2023-04-25 10:55:00,92.84,92.94,92.77,92.83,23571.0,92.4155,92.5151,92.3458,92.4056,23571.0
2023-04-25 11:00:00,92.81,92.86,92.67,92.86,14373.0,92.3857,92.4354,92.2463,92.4354,14373.0
2023-04-25 11:05:00,92.84,93.16,92.8,93.16,7199.0,92.4155,92.7341,92.3757,92.7341,7199.0
2023-04-25 11:10:00,93.18,93.31,93.16,93.17,6118.0,92.754,92.8834,92.7341,92.744,6118.0
2023-04-25 11:15:00,93.2,93.2,92.97,93.01,4998.0,92.7739,92.7739,92.5449,92.5848,4998.0
2023-04-25 11:20:00,93.02,93.07,92.88,92.9,5344.0,92.5947,92.6445,92.4553,92.4753,5344.0
2023-04-25 11:25:00,92.89,93.0,92.85,92.87,6398.0,92.4653,92.5748,92.4255,92.4454,6398.0
2023-04-25 11:30:00,92.77,92.8,92.68,92.75,5310.0,92.3458,92.3757,92.2563,92.3259,5310.0
2023-04-25 11:35:00,92.71,92.74,92.62,92.66,9224.0,92.2861,92.316,92.1965,92.2364,9224.0
2023-04-25 11:40:00,92.65,92.77,92.62,92.74,24953.0,92.2264,92.3458,92.1965,92.316,24953.0
2023-04-25 11:45:00,92.72,92.85,92.7,92.85,7210.0,92.2961,92.4255,92.2762,92.4255,7210.0
2023-04-25 11:50:00,92.8,92.82,92.7,92.72,6092.0,92.3757,92.3956,92.2762,92.2961,6092.0
2023-04-25 11:55:00,92.71,92.76,92.68,92.74,5450.0,92.2861,92.3359,92.2563,92.316,5450.0
2023-04-25 12:00:00,92.76,92.9,92.71,92.86,9913.0,92.3359,92.4753,92.2861,92.4354,9913.0
2023-04-25 12:05:00,92.84,93.07,92.84,93.02,28788.0,92.4155,92.6445,92.4155,92.5947,28788.0
2023-04-25 12:10:00,93.02,93.02,92.84,92.9,11434.0,92.5947,92.5947,92.4155,92.4753,11434.0
2023-04-25 12:15:00,92.92,93.01,92.91,93.0,8528.0,92.4952,92.5848,92.4852,92.5748,8528.0
2023-04-25 12:20:00,93.0,93.0,92.94,92.94,11704.0,92.5748,92.5748,92.5151,92.5151,11704.0
2023-04-25 12:25:00,92.93,92.95,92.84,92.86,4464.0,92.5051,92.525,92.4155,92.4354,4464.0
2023-04-25 12:30:00,92.81,92.81,92.75,92.76,4825.0,92.3857,92.3857,92.3259,92.3359,4825.0
2023-04-25 12:35:00,92.78,92.88,92.72,92.87,8044.0,92.3558,92.4553,92.2961,92.4454,8044.0
2023-04-25 12:40:00,92.86,92.97,92.86,92.95,9693.0,92.4354,92.5449,92.4354,92.525,9693.0
2023-04-25 12:45:00,92.95,92.97,92.87,92.89,4527.0,92.525,92.5449,92.4454,92.4653,4527.0
2023-04-25 12:50:00,92.87,92.89,92.77,92.77,5772.0,92.4454,92.4653,92.3458,92.3458,5772.0
2023-04-25 12:55:00,92.78,92.88,92.73,92.86,6716.0,92.3558,92.4553,92.306,92.4354,6716.0
2023-04-25 13:00:00,92.88,93.01,92.86,92.94,6008.0,92.4553,92.5848,92.4354,92.5151,6008.0
2023-04-25 13:05:00,92.93,92.93,92.76,92.78,3553.0,92.5051,92.5051,92.3359,92.3558,3553.0
2023-04-25 13:10:00,92.73,92.8,92.68,92.73,40376.0,92.306,92.3757,92.2563,92.306,40376.0
2023-04-25 13:15:00,92.75,92.84,92.66,92.76,107249.0,92.3259,92.4155,92.2364,92.3359,107249.0
2023-04-25 13:20:00,92.8,92.86,92.72,92.81,11933.0,92.3757,92.4354,92.2961,92.3857,11933.0
2023-04-25 13:25:00,92.81,92.9,92.75,92.86,10728.0,92.3857,92.4753,92.3259,92.4354,10728.0
2023-04-25 13:30:00,92.83,92.97,92.8,92.95,5843.0,92.4056,92.5449,92.3757,92.525,5843.0
2023-04-25 13:35:00,92.94,93.01,92.9,92.96,10700.0,92.5151,92.5848,92.4753,92.535,10700.0
2023-04-25 13:40:00,92.93,92.97,92.87,92.87,6865.0,92.5051,92.5449,92.4454,92.4454,6865.0
2023-04-25 13:45:00,92.91,92.91,92.72,92.79,4525.0,92.4852,92.4852,92.2961,92.3658,4525.0
2023-04-25 13:50:00,92.77,92.81,92.7,92.76,4898.0,92.3458,92.3857,92.2762,92.3359,4898.0
2023-04-25 13:55:00,92.74,92.8,92.73,92.73,8680.0,92.316,92.3757,92.306,92.306,8680.0
2023-04-25 14:00:00,92.73,92.78,92.71,92.73,33443.0,92.306,92.3558,92.2861,92.306,33443.0
2023-04-25 14:05:00,92.73,92.82,92.7,92.76,8053.0,92.306,92.3956,92.2762,92.3359,8053.0
2023-04-25 14:10:00,92.77,92.9,92.77,92.89,7800.0,92.3458,92.4753,92.3458,92.4653,7800.0
2023-04-25 14:15:00,92.89,93.05,92.86,92.96,14462.0,92.4653,92.6246,92.4354,92.535,14462.0
2023-04-25 14:20:00,92.98,93.12,92.9,92.97,42810.0,92.5549,92.6942,92.4753,92.5449,42810.0
2023-04-25 14:25:00,92.99,93.32,92.98,93.23,91122.0,92.5648,92.8933,92.5549,92.8037,91122.0
2023-04-25 14:30:00,93.21,93.3,93.19,93.23,16422.0,92.7838,92.8734,92.7639,92.8037,16422.0
2023-04-25 14:35:00,93.23,93.35,93.21,93.28,10742.0,92.8037,92.9232,92.7838,92.8535,10742.0
2023-04-25 14:40:00,93.24,93.26,93.16,93.2,13412.0,92.8137,92.8336,92.7341,92.7739,13412.0
2023-04-25 14:45:00,93.2,93.34,93.13,93.33,22349.0,92.7739,92.9132,92.7042,92.9033,22349.0
2023-04-25 14:50:00,93.36,93.38,93.24,93.24,5377.0,92.9332,92.9531,92.8137,92.8137,5377.0
2023-04-25 14:55:00,93.21,93.3,93.16,93.16,10374.0,92.7838,92.8734,92.7341,92.7341,10374.0
2023-04-25 15:00:00,93.16,93.26,93.06,93.06,9543.0,92.7341,92.8336,92.6345,92.6345,9543.0
2023-04-25 15:05:00,93.05,93.09,92.99,93.0,4975.0,92.6246,92.6644,92.5648,92.5748,4975.0
2023-04-25 15:10:00,93.03,93.09,92.96,93.02,10103.0,92.6047,92.6644,92.535,92.5947,10103.0
2023-04-25 15:15:00,93.04,93.19,93.03,93.15,29434.0,92.6146,92.7639,92.6047,92.7241,29434.0
2023-04-25 15:20:00,93.1,93.23,92.99,93.01,218595.0,92.6743,92.8037,92.5648,92.5848,218595.0
2023-04-25 15:25:00,92.99,92.99,92.71,92.74,12480.0,92.5648,92.5648,92.2861,92.316,12480.0
2023-04-25 15:30:00,92.74,92.98,92.73,92.88,47443.0,92.316,92.5549,92.306,92.4553,47443.0
2023-04-25 15:35:00,92.88,92.99,92.79,92.87,111506.0,92.4553,92.5648,92.3658,92.4454,111506.0
2023-04-25 15:40:00,92.86,92.9,92.68,92.7,29509.0,92.4354,92.4753,92.2563,92.2762,29509.0
2023-04-25 15:45:00,92.72,92.81,92.69,92.73,32466.0,92.2961,92.3857,92.2662,92.306,32466.0
2023-04-25 15:50:00,92.73,92.74,92.24,92.25,78927.0,92.306,92.316,91.8183,91.8282,78927.0
2023-04-25 15:55:00,92.24,92.28,92.07,92.12,151216.0,91.8183,91.8581,91.6491,91.6988,151216.0
2023-04-26 09:30:00,92.36,92.64,92.22,92.49,29049.0,91.9377,92.2164,91.7984,92.0671,29049.0
2023-04-26 09:35:00,92.63,93.19,92.63,93.01,45349.0,92.2065,92.7639,92.2065,92.5848,45349.0
2023-04-26 09:40:00,93.1,93.12,92.73,92.73,13336.0,92.6743,92.6942,92.306,92.306,13336.0
2023-04-26 09:45:00,92.82,92.94,92.68,92.86,10460.0,92.3956,92.5151,92.2563,92.4354,10460.0
2023-04-26 09:50:00,92.92,93.1,92.6,92.64,33897.0,92.4952,92.6743,92.1766,92.2164,33897.0
2023-04-26 09:55:00,92.62,92.62,92.4,92.48,5445.0,92.1965,92.1965,91.9775,92.0572,5445.0
2023-04-26 10:00:00,92.39,92.44,92.26,92.4,15665.0,91.9676,92.0174,91.8382,91.9775,15665.0
2023-04-26 10:05:00,92.39,92.59,92.39,92.48,20212.0,91.9676,92.1667,91.9676,92.0572,20212.0
2023-04-26 10:10:00,92.53,92.6,92.18,92.19,10922.0,92.1069,92.1766,91.7585,91.7685,10922.0
2023-04-26 10:15:00,92.19,92.21,91.81,91.82,12397.0,91.7685,91.7884,91.3902,91.4002,12397.0
2023-04-26 10:20:00,91.81,91.88,91.67,91.79,8578.0,91.3902,91.4599,91.2509,91.3703,8578.0
2023-04-26 10:25:00,91.79,91.93,91.72,91.79,19760.0,91.3703,91.5097,91.3007,91.3703,19760.0
2023-04-26 10:30:00,91.84,91.97,91.73,91.79,8147.0,91.4201,91.5495,91.3106,91.3703,8147.0
2023-04-26 10:35:00,91.82,91.95,91.67,91.8,7752.0,91.4002,91.5296,91.2509,91.3803,7752.0
2023-04-26 10:40:00,91.77,91.86,91.73,91.81,13621.0,91.3504,91.44,91.3106,91.3902,13621.0
2023-04-26 10:45:00,91.81,91.89,91.7,91.84,16578.0,91.3902,91.4699,91.2807,91.4201,16578.0
2023-04-26 10:50:00,91.88,92.04,91.86,91.94,7235.0,91.4599,91.6192,91.44,91.5196,7235.0
2023-04-26 10:55:00,91.96,92.18,91.96,92.08,9143.0,91.5396,91.7585,91.5396,91.659,9143.0
2023-04-26 11:00:00,92.09,92.17,91.91,91.98,33380.0,91.669,91.7486,91.4898,91.5595,33380.0
2023-04-26 11:05:00,92.01,92.24,91.97,92.17,13571.0,91.5893,91.8183,91.5495,91.7486,13571.0
2023-04-26 11:10:00,92.19,92.42,92.18,92.4,5819.0,91.7685,91.9974,91.7585,91.9775,5819.0
2023-04-26 11:15:00,92.41,92.49,92.16,92.16,27488.0,91.9875,92.0671,91.7386,91.7386,27488.0
2023-04-26 11:20:00,92.24,92.3,92.07,92.15,16940.0,91.8183,91.878,91.6491,91.7287,16940.0
2023-04-26 11:25:00,92.07,92.1,91.85,91.85,6852.0,91.6491,91.6789,91.4301,91.4301,6852.0
2023-04-26 11:30:00,91.84,91.9,91.7,91.89,7463.0,91.4201,91.4798,91.2807,91.4699,7463.0
2023-04-26 11:35:00,91.9,91.9,91.69,91.81,8732.0,91.4798,91.4798,91.2708,91.3902,8732.0
2023-04-26 11:40:00,91.8,91.98,91.76,91.93,7550.0,91.3803,91.5595,91.3405,91.5097,7550.0
2023-04-26 11:45:00,92.0,92.07,91.95,92.01,5525.0,91.5794,91.6491,91.5296,91.5893,5525.0
2023-04-26 11:50:00,92.01,92.01,91.9,91.97,5112.0,91.5893,91.5893,91.4798,91.5495,5112.0
2023-04-26 11:55:00,91.98,92.1,91.98,92.05,8969.0,91.5595,91.6789,91.5595,91.6291,8969.0
2023-04-26 12:00:00,92.05,92.39,92.03,92.38,15318.0,91.6291,91.9676,91.6092,91.9576,15318.0
2023-04-26 12:05:00,92.38,92.45,92.27,92.27,11352.0,91.9576,92.0273,91.8481,91.8481,11352.0
2023-04-26 12:10:00,92.25,92.37,92.23,92.34,11893.0,91.8282,91.9477,91.8083,91.9178,11893.0
2023-04-26 12:15:00,92.33,92.36,92.06,92.06,14316.0,91.9079,91.9377,91.6391,91.6391,14316.0
2023-04-26 12:20:00,92.05,92.05,91.82,91.89,4524.0,91.6291,91.6291,91.4002,91.4699,4524.0
2023-04-26 12:25:00,91.95,91.98,91.91,91.94,3565.0,91.5296,91.5595,91.4898,91.5196,3565.0
2023-04-26 12:30:00,91.91,91.92,91.71,91.73,4896.0,91.4898,91.4997,91.2907,91.3106,4896.0
2023-04-26 12:35:00,91.7,91.86,91.64,91.86,5748.0,91.2807,91.44,91.221,91.44,5748.0
2023-04-26 12:40:00,91.85,91.88,91.75,91.88,6995.0,91.4301,91.4599,91.3305,91.4599,6995.0
2023-04-26 12:45:00,91.86,91.97,91.84,91.92,5826.0,91.44,91.5495,91.4201,91.4997,5826.0
2023-04-26 12:50:00,91.92,91.92,91.82,91.87,2283.0,91.4997,91.4997,91.4002,91.45,2283.0
2023-04-26 12:55:00,91.81,91.81,91.67,91.72,2800.0,91.3902,91.3902,91.2509,91.3007,2800.0
2023-04-26 13:00:00,91.73,91.76,91.54,91.57,9606.0,91.3106,91.3405,91.1215,91.1513,9606.0
2023-04-26 13:05:00,91.54,91.54,91.3,91.33,7713.0,91.1215,91.1215,90.8826,90.9124,7713.0
2023-04-26 13:10:00,91.35,91.42,91.27,91.38,9591.0,90.9323,91.002,90.8527,90.9622,9591.0
2023-04-26 13:15:00,91.36,91.36,91.2,91.22,10720.0,90.9423,90.9423,90.783,90.8029,10720.0
2023-04-26 13:20:00,91.22,91.22,90.95,90.96,12522.0,90.8029,90.8029,90.5342,90.5441,12522.0
2023-04-26 13:25:00,91.01,91.02,90.95,90.97,11539.0,90.5939,90.6039,90.5342,90.5541,11539.0
2023-04-26 13:30:00,90.98,91.01,90.84,90.93,29112.0,90.564,90.5939,90.4247,90.5143,29112.0
2023-04-26 13:35:00,90.9,91.0,90.87,90.99,14591.0,90.4844,90.5839,90.4545,90.574,14591.0
2023-04-26 13:40:00,90.98,91.06,90.95,91.0,20206.0,90.564,90.6437,90.5342,90.5839,20206.0
2023-04-26 13:45:00,90.99,90.99,90.74,90.8,26299.0,90.574,90.574,90.3251,90.3849,26299.0
2023-04-26 13:50:00,90.79,90.79,90.58,90.75,16045.0,90.3749,90.3749,90.1659,90.3351,16045.0
2023-04-26 13:55:00,90.7,90.73,90.55,90.68,8969.0,90.2853,90.3152,90.136,90.2654,8969.0
2023-04-26 14:00:00,90.69,90.69,90.43,90.53,8546.0,90.2754,90.2754,90.0165,90.1161,8546.0
2023-04-26 14:05:00,90.53,90.54,90.25,90.3,11333.0,90.1161,90.126,89.8374,89.8871,11333.0
2023-04-26 14:10:00,90.28,90.38,90.2,90.35,12081.0,89.8672,89.9668,89.7876,89.9369,12081.0
2023-04-26 14:15:00,90.38,90.47,90.23,90.26,29356.0,89.9668,90.0564,89.8175,89.8473,29356.0
2023-04-26 14:20:00,90.26,90.49,90.23,90.48,11900.0,89.8473,90.0763,89.8175,90.0663,11900.0
2023-04-26 14:25:00,90.51,90.69,90.49,90.67,9907.0,90.0962,90.2754,90.0763,90.2555,9907.0
2023-04-26 14:30:00,90.65,90.72,90.58,90.59,10183.0,90.2355,90.3052,90.1659,90.1758,10183.0
2023-04-26 14:35:00,90.6,90.6,90.39,90.43,8627.0,90.1858,90.1858,89.9767,90.0165,8627.0
2023-04-26 14:40:00,90.41,90.43,90.27,90.29,8749.0,89.9966,90.0165,89.8573,89.8772,8749.0
2023-04-26 14:45:00,90.28,90.31,90.19,90.2,12854.0,89.8672,89.8971,89.7776,89.7876,12854.0
2023-04-26 14:50:00,90.2,90.3,90.11,90.15,10419.0,89.7876,89.8871,89.698,89.7378,10419.0
2023-04-26 14:55:00,90.17,90.26,90.15,90.19,8185.0,89.7577,89.8473,89.7378,89.7776,8185.0
2023-04-26 15:00:00,90.19,90.19,90.02,90.06,11795.0,89.7776,89.7776,89.6084,89.6482,11795.0
2023-04-26 15:05:00,90.06,90.28,90.06,90.24,11376.0,89.6482,89.8672,89.6482,89.8274,11376.0
2023-04-26 15:10:00,90.23,90.5,90.21,90.43,4550.0,89.8175,90.0862,89.7976,90.0165,4550.0
2023-04-26 15:15:00,90.43,90.46,90.35,90.35,8100.0,90.0165,90.0464,89.9369,89.9369,8100.0
2023-04-26 15:20:00,90.32,90.33,90.16,90.19,14084.0,89.9071,89.917,89.7478,89.7776,14084.0
2023-04-26 15:25:00,90.22,90.29,90.15,90.28,15099.0,89.8075,89.8772,89.7378,89.8672,15099.0
2023-04-26 15:30:00,90.28,90.29,90.07,90.1,25345.0,89.8672,89.8772,89.6582,89.6881,25345.0
2023-04-26 15:35:00,90.1,90.14,89.95,90.0,26989.0,89.6881,89.7279,89.5387,89.5885,26989.0
2023-04-26 15:40:00,90.0,90.01,89.82,89.9,35971.0,89.5885,89.5985,89.4093,89.489,35971.0
2023-04-26 15:45:00,89.89,90.04,89.81,89.85,37915.0,89.479,89.6283,89.3994,89.4392,37915.0
2023-04-26 15:50:00,89.87,89.91,89.68,89.84,55991.0,89.4591,89.4989,89.27,89.4292,55991.0
2023-04-26 15:55:00,89.84,90.04,89.82,89.86,130600.0,89.4292,89.6283,89.4093,89.4492,130600.0
2023-04-27 09:30:00,91.02,91.2,90.78,90.85,64784.0,90.6039,90.783,90.3649,90.4346,64784.0
2023-04-27 09:35:00,90.85,91.08,90.77,90.87,24350.0,90.4346,90.6636,90.355,90.4545,24350.0
2023-04-27 09:40:00,90.89,90.89,90.33,90.52,54995.0,90.4744,90.4744,89.917,90.1061,54995.0
2023-04-27 09:45:00,90.51,90.56,90.35,90.51,22094.0,90.0962,90.146,89.9369,90.0962,22094.0
2023-04-27 09:50:00,90.51,90.91,90.51,90.81,24967.0,90.0962,90.4944,90.0962,90.3948,24967.0
2023-04-27 09:55:00,90.8,90.83,90.54,90.54,7713.0,90.3849,90.4147,90.126,90.126,7713.0
2023-04-27 10:00:00,90.45,90.65,90.42,90.6,15860.0,90.0365,90.2355,90.0066,90.1858,15860.0
2023-04-27 10:05:00,90.63,90.63,90.37,90.46,40745.0,90.2156,90.2156,89.9568,90.0464,40745.0
2023-04-27 10:10:00,90.44,91.0,90.43,91.0,32281.0,90.0265,90.5839,90.0165,90.5839,32281.0
2023-04-27 10:15:00,90.99,90.99,90.66,90.76,17633.0,90.574,90.574,90.2455,90.345,17633.0
2023-04-27 10:20:00,90.73,90.77,90.6,90.65,16835.0,90.3152,90.355,90.1858,90.2355,16835.0
2023-04-27 10:25:00,90.62,90.69,90.54,90.61,8829.0,90.2057,90.2754,90.126,90.1957,8829.0
2023-04-27 10:30:00,90.6,90.61,90.37,90.56,11946.0,90.1858,90.1957,89.9568,90.146,11946.0
2023-04-27 10:35:00,90.54,90.57,90.5,90.54,4369.0,90.126,90.1559,90.0862,90.126,4369.0
2023-04-27 10:40:00,90.52,90.57,90.34,90.47,29032.0,90.1061,90.1559,89.927,90.0564,29032.0
2023-04-27 10:45:00,90.48,90.6,90.34,90.45,6058.0,90.0663,90.1858,89.927,90.0365,6058.0
2023-04-27 10:50:00,90.5,90.5,90.26,90.28,6918.0,90.0862,90.0862,89.8473,89.8672,6918.0
2023-04-27 10:55:00,90.25,90.26,90.12,90.25,6794.0,89.8374,89.8473,89.708,89.8374,6794.0
2023-04-27 11:00:00,90.27,90.37,90.2,90.34,3907.0,89.8573,89.9568,89.7876,89.927,3907.0
2023-04-27 11:05:00,90.38,90.52,90.35,90.38,4000.0,89.9668,90.1061,89.9369,89.9668,4000.0
2023-04-27 11:10:00,90.41,90.56,90.4,90.55,21813.0,89.9966,90.146,89.9867,90.136,21813.0
2023-04-27 11:15:00,90.58,90.74,90.46,90.74,35543.0,90.1659,90.3251,90.0464,90.3251,35543.0
2023-04-27 11:20:00,90.78,91.08,90.75,91.06,26882.0,90.3649,90.6636,90.3351,90.6437,26882.0
2023-04-27 11:25:00,91.06,91.29,91.03,91.19,10255.0,90.6437,90.8726,90.6138,90.7731,10255.0
2023-04-27 11:30:00,91.2,91.43,91.16,91.33,11653.0,90.783,91.012,90.7432,90.9124,11653.0
2023-04-27 11:35:00,91.33,91.66,91.29,91.66,6896.0,90.9124,91.2409,90.8726,91.2409,6896.0
2023-04-27 11:40:00,91.65,91.76,91.61,91.61,7604.0,91.231,91.3405,91.1912,91.1912,7604.0
2023-04-27 11:45:00,91.59,91.62,91.51,91.62,5480.0,91.1712,91.2011,91.0916,91.2011,5480.0
2023-04-27 11:50:00,91.63,91.66,91.53,91.54,7171.0,91.2111,91.2409,91.1115,91.1215,7171.0
2023-04-27 11:55:00,91.57,91.76,91.56,91.7,6925.0,91.1513,91.3405,91.1414,91.2807,6925.0
2023-04-27 12:00:00,91.72,91.77,91.67,91.71,11903.0,91.3007,91.3504,91.2509,91.2907,11903.0
2023-04-27 12:05:00,91.75,91.79,91.64,91.69,15488.0,91.3305,91.3703,91.221,91.2708,15488.0
2023-04-27 12:10:00,91.75,91.76,91.69,91.71,3515.0,91.3305,91.3405,91.2708,91.2907,3515.0
2023-04-27 12:15:00,91.75,91.78,91.66,91.7,8107.0,91.3305,91.3604,91.2409,91.2807,8107.0
2023-04-27 12:20:00,91.73,91.76,91.64,91.74,8279.0,91.3106,91.3405,91.221,91.3206,8279.0
2023-04-27 12:25:00,91.75,91.77,91.65,91.7,5257.0,91.3305,91.3504,91.231,91.2807,5257.0
2023-04-27 12:30:00,91.69,91.76,91.67,91.69,5724.0,91.2708,91.3405,91.2509,91.2708,5724.0
2023-04-27 12:35:00,91.73,91.8,91.64,91.7,19285.0,91.3106,91.3803,91.221,91.2807,19285.0
2023-04-27 12:40:00,91.7,91.75,91.53,91.58,3235.0,91.2807,91.3305,91.1115,91.1613,3235.0
2023-04-27 12:45:00,91.62,91.74,91.59,91.65,9039.0,91.2011,91.3206,91.1712,91.231,9039.0
2023-04-27 12:50:00,91.66,91.77,91.65,91.66,14147.0,91.2409,91.3504,91.231,91.2409,14147.0
2023-04-27 12:55:00,91.62,91.75,91.61,91.7,13630.0,91.2011,91.3305,91.1912,91.2807,13630.0
2023-04-27 13:00:00,91.72,91.76,91.62,91.68,28268.0,91.3007,91.3405,91.2011,91.2608,28268.0
2023-04-27 13:05:00,91.69,91.69,91.48,91.5,3420.0,91.2708,91.2708,91.0617,91.0817,3420.0
2023-04-27 13:10:00,91.51,91.54,91.41,91.45,4546.0,91.0916,91.1215,90.9921,91.0319,4546.0
2023-04-27 13:15:00,91.45,91.49,91.4,91.47,4875.0,91.0319,91.0717,90.9821,91.0518,4875.0
2023-04-27 13:20:00,91.5,91.75,91.5,91.68,8397.0,91.0817,91.3305,91.0817,91.2608,8397.0
2023-04-27 13:25:00,91.71,91.77,91.71,91.74,10949.0,91.2907,91.3504,91.2907,91.3206,10949.0
2023-04-27 13:30:00,91.76,92.03,91.72,91.99,48385.0,91.3405,91.6092,91.3007,91.5694,48385.0
2023-04-27 13:35:00,92.01,92.18,91.97,92.15,6946.0,91.5893,91.7585,91.5495,91.7287,6946.0
2023-04-27 13:40:00,92.16,92.16,91.88,91.89,50539.0,91.7386,91.7386,91.4599,91.4699,50539.0
2023-04-27 13:45:00,91.91,92.09,91.9,92.05,19174.0,91.4898,91.669,91.4798,91.6291,19174.0
2023-04-27 13:50:00,92.05,92.15,91.95,91.96,80336.0,91.6291,91.7287,91.5296,91.5396,80336.0
2023-04-27 13:55:00,91.95,92.0,91.89,91.89,6012.0,91.5296,91.5794,91.4699,91.4699,6012.0
2023-04-27 14:00:00,91.93,92.03,91.93,91.98,17577.0,91.5097,91.6092,91.5097,91.5595,17577.0
2023-04-27 14:05:00,91.95,92.01,91.9,91.94,13012.0,91.5296,91.5893,91.4798,91.5196,13012.0
2023-04-27 14:10:00,91.95,92.05,91.94,92.05,14720.0,91.5296,91.6291,91.5196,91.6291,14720.0
2023-04-27 14:15:00,92.04,92.23,92.02,92.18,26268.0,91.6192,91.8083,91.5993,91.7585,26268.0
2023-04-27 14:20:00,92.18,92.19,92.04,92.05,20146.0,91.7585,91.7685,91.6192,91.6291,20146.0
2023-04-27 14:25:00,92.06,92.19,92.02,92.16,36151.0,91.6391,91.7685,91.5993,91.7386,36151.0
2023-04-27 14:30:00,92.18,92.52,92.12,92.48,64782.0,91.7585,92.097,91.6988,92.0572,64782.0
2023-04-27 14:35:00,92.48,92.53,92.27,92.43,15651.0,92.0572,92.1069,91.8481,92.0074,15651.0
2023-04-27 14:40:00,92.48,92.48,92.23,92.31,19015.0,92.0572,92.0572,91.8083,91.888,19015.0
2023-04-27 14:45:00,92.32,92.33,92.18,92.22,10516.0,91.8979,91.9079,91.7585,91.7984,10516.0
2023-04-27 14:50:00,92.23,92.27,92.19,92.2,7543.0,91.8083,91.8481,91.7685,91.7785,7543.0
2023-04-27 14:55:00,92.2,92.34,92.15,92.23,14404.0,91.7785,91.9178,91.7287,91.8083,14404.0
2023-04-27 15:00:00,92.22,92.34,92.14,92.34,10126.0,91.7984,91.9178,91.7187,91.9178,10126.0
2023-04-27 15:05:00,92.3,92.37,92.29,92.37,5986.0,91.878,91.9477,91.868,91.9477,5986.0
2023-04-27 15:10:00,92.37,92.38,92.15,92.26,12551.0,91.9477,91.9576,91.7287,91.8382,12551.0
2023-04-27 15:15:00,92.27,92.41,92.27,92.32,11636.0,91.8481,91.9875,91.8481,91.8979,11636.0
2023-04-27 15:20:00,92.33,92.45,92.3,92.45,12787.0,91.9079,92.0273,91.878,92.0273,12787.0
2023-04-27 15:25:00,92.45,92.47,92.24,92.3,9561.0,92.0273,92.0472,91.8183,91.878,9561.0
2023-04-27 15:30:00,92.32,92.39,92.24,92.28,22787.0,91.8979,91.9676,91.8183,91.8581,22787.0
2023-04-27 15:35:00,92.26,92.26,92.09,92.1,18291.0,91.8382,91.8382,91.669,91.6789,18291.0
2023-04-27 15:40:00,92.09,92.09,91.88,92.01,141466.0,91.669,91.669,91.4599,91.5893,141466.0
2023-04-27 15:45:00,92.02,92.38,91.94,92.35,75211.0,91.5993,91.9576,91.5196,91.9278,75211.0
2023-04-27 15:50:00,92.34,92.55,92.29,92.51,41035.0,91.9178,92.1269,91.868,92.087,41035.0
2023-04-27 15:55:00,92.5,92.52,92.3,92.4,58157.0,92.0771,92.097,91.878,91.9775,58157.0
2023-04-28 09:30:00,92.43,92.56,92.2,92.45,29634.0,92.0074,92.1368,91.7785,92.0273,29634.0
2023-04-28 09:35:00,92.5,92.59,92.32,92.33,6712.0,92.0771,92.1667,91.8979,91.9079,6712.0
2023-04-28 09:40:00,92.3,92.46,92.29,92.39,8708.0,91.878,92.0373,91.868,91.9676,8708.0
2023-04-28 09:45:00,92.4,92.74,92.36,92.65,18472.0,91.9775,92.316,91.9377,92.2264,18472.0
2023-04-28 09:50:00,92.73,93.09,92.73,93.05,6758.0,92.306,92.6644,92.306,92.6246,6758.0
2023-04-28 09:55:00,93.02,93.19,92.92,92.98,3858.0,92.5947,92.7639,92.4952,92.5549,3858.0
2023-04-28 10:00:00,92.92,93.26,92.92,93.19,16090.0,92.4952,92.8336,92.4952,92.7639,16090.0
2023-04-28 10:05:00,93.17,93.65,93.15,93.62,13432.0,92.744,93.2218,92.7241,93.192,13432.0
2023-04-28 10:10:00,93.54,93.68,93.4,93.6,15594.0,93.1123,93.2517,92.973,93.1721,15594.0
2023-04-28 10:15:00,93.59,93.66,93.53,93.58,4554.0,93.1621,93.2318,93.1024,93.1521,4554.0
2023-04-28 10:20:00,93.51,93.76,93.47,93.76,13106.0,93.0825,93.3313,93.0426,93.3313,13106.0
2023-04-28 10:25:00,93.82,93.91,93.59,93.61,9654.0,93.391,93.4806,93.1621,93.182,9654.0
2023-04-28 10:30:00,93.66,93.71,93.45,93.56,5175.0,93.2318,93.2816,93.0227,93.1322,5175.0
2023-04-28 10:35:00,93.52,93.63,93.25,93.48,16732.0,93.0924,93.2019,92.8237,93.0526,16732.0
2023-04-28 10:40:00,93.56,93.69,93.49,93.69,4700.0,93.1322,93.2616,93.0626,93.2616,4700.0
2023-04-28 10:45:00,93.62,93.95,93.62,93.85,6046.0,93.192,93.5205,93.192,93.4209,6046.0
2023-04-28 10:50:00,93.95,94.09,93.86,94.05,9378.0,93.5205,93.6598,93.4309,93.62,9378.0
2023-04-28 10:55:00,94.02,94.02,93.37,93.45,5356.0,93.5901,93.5901,92.9431,93.0227,5356.0
2023-04-28 11:00:00,93.51,93.51,93.16,93.27,10206.0,93.0825,93.0825,92.7341,92.8436,10206.0
2023-04-28 11:05:00,93.3,93.6,93.29,93.52,9073.0,92.8734,93.1721,92.8635,93.0924,9073.0
2023-04-28 11:10:00,93.48,93.67,93.45,93.61,7162.0,93.0526,93.2417,93.0227,93.182,7162.0
2023-04-28 11:15:00,93.56,93.8,93.54,93.8,9133.0,93.1322,93.3711,93.1123,93.3711,9133.0
2023-04-28 11:20:00,93.82,93.86,93.68,93.68,12795.0,93.391,93.4309,93.2517,93.2517,12795.0
2023-04-28 11:25:00,93.73,93.74,93.64,93.7,4872.0,93.3015,93.3114,93.2119,93.2716,4872.0
2023-04-28 11:30:00,93.72,93.91,93.7,93.76,5457.0,93.2915,93.4806,93.2716,93.3313,5457.0
2023-04-28 11:35:00,93.75,93.83,93.68,93.73,3563.0,93.3214,93.401,93.2517,93.3015,3563.0
2023-04-28 11:40:00,93.7,93.78,93.65,93.71,3640.0,93.2716,93.3512,93.2218,93.2816,3640.0
2023-04-28 11:45:00,93.73,93.92,93.72,93.91,3518.0,93.3015,93.4906,93.2915,93.4806,3518.0
2023-04-28 11:50:00,93.9,93.97,93.78,93.78,6106.0,93.4707,93.5404,93.3512,93.3512,6106.0
2023-04-28 11:55:00,93.77,93.89,93.76,93.83,3499.0,93.3413,93.4607,93.3313,93.401,3499.0
2023-04-28 12:00:00,93.84,93.87,93.67,93.72,3302.0,93.411,93.4408,93.2417,93.2915,3302.0
2023-04-28 12:05:00,93.75,93.91,93.73,93.82,7914.0,93.3214,93.4806,93.3015,93.391,7914.0
2023-04-28 12:10:00,93.87,93.92,93.82,93.87,3200.0,93.4408,93.4906,93.391,93.4408,3200.0
2023-04-28 12:15:00,93.88,93.88,93.63,93.63,4100.0,93.4508,93.4508,93.2019,93.2019,4100.0
2023-04-28 12:20:00,93.61,93.75,93.59,93.75,4465.0,93.182,93.3214,93.1621,93.3214,4465.0
2023-04-28 12:25:00,93.71,93.85,93.7,93.84,6589.0,93.2816,93.4209,93.2716,93.411,6589.0
2023-04-28 12:30:00,93.91,93.93,93.79,93.82,5062.0,93.4806,93.5005,93.3612,93.391,5062.0
2023-04-28 12:35:00,93.78,93.86,93.76,93.78,2231.0,93.3512,93.4309,93.3313,93.3512,2231.0
2023-04-28 12:40:00,93.76,93.96,93.75,93.93,5121.0,93.3313,93.5304,93.3214,93.5005,5121.0
2023-04-28 12:45:00,93.95,94.0,93.83,93.95,4933.0,93.5205,93.5702,93.401,93.5205,4933.0
2023-04-28 12:50:00,93.99,94.0,93.88,94.0,3791.0,93.5603,93.5702,93.4508,93.5702,3791.0
2023-04-28 12:55:00,94.0,94.12,94.0,94.12,2349.0,93.5702,93.6897,93.5702,93.6897,2349.0
2023-04-28 13:00:00,94.12,94.12,93.94,94.04,4142.0,93.6897,93.6897,93.5105,93.61,4142.0
2023-04-28 13:05:00,94.09,94.18,94.04,94.09,3158.0,93.6598,93.7494,93.61,93.6598,3158.0
2023-04-28 13:10:00,94.06,94.28,94.0,94.18,6569.0,93.63,93.8489,93.5702,93.7494,6569.0
2023-04-28 13:15:00,94.19,94.3,94.11,94.16,5362.0,93.7594,93.8689,93.6797,93.7295,5362.0
2023-04-28 13:20:00,94.17,94.18,94.08,94.13,2533.0,93.7394,93.7494,93.6499,93.6996,2533.0
2023-04-28 13:25:00,94.14,94.2,94.1,94.19,2612.0,93.7096,93.7693,93.6698,93.7594,2612.0
2023-04-28 13:30:00,94.22,94.25,94.05,94.05,4916.0,93.7892,93.8191,93.62,93.62,4916.0
2023-04-28 13:35:00,94.11,94.11,93.97,94.06,6548.0,93.6797,93.6797,93.5404,93.63,6548.0
2023-04-28 13:40:00,94.09,94.14,94.02,94.02,2731.0,93.6598,93.7096,93.5901,93.5901,2731.0
2023-04-28 13:45:00,94.07,94.08,93.97,93.97,3657.0,93.6399,93.6499,93.5404,93.5404,3657.0
2023-04-28 13:50:00,94.01,94.01,93.91,93.96,7231.0,93.5802,93.5802,93.4806,93.5304,7231.0
2023-04-28 13:55:00,93.92,94.03,93.89,94.01,3830.0,93.4906,93.6001,93.4607,93.5802,3830.0
2023-04-28 14:00:00,94.03,94.1,94.03,94.07,3300.0,93.6001,93.6698,93.6001,93.6399,3300.0
2023-04-28 14:05:00,94.07,94.12,93.97,94.0,3624.0,93.6399,93.6897,93.5404,93.5702,3624.0
2023-04-28 14:10:00,93.96,94.02,93.89,94.0,10912.0,93.5304,93.5901,93.4607,93.5702,10912.0
2023-04-28 14:15:00,93.97,94.09,93.95,94.07,5556.0,93.5404,93.6598,93.5205,93.6399,5556.0
2023-04-28 14:20:00,94.04,94.07,93.98,94.0,7446.0,93.61,93.6399,93.5503,93.5702,7446.0
2023-04-28 14:25:00,94.02,94.05,93.91,94.04,9166.0,93.5901,93.62,93.4806,93.61,9166.0
2023-04-28 14:30:00,94.08,94.12,94.01,94.1,6591.0,93.6499,93.6897,93.5802,93.6698,6591.0
2023-04-28 14:35:00,94.08,94.08,93.96,93.99,8549.0,93.6499,93.6499,93.5304,93.5603,8549.0
2023-04-28 14:40:00,94.01,94.11,93.97,94.07,5698.0,93.5802,93.6797,93.5404,93.6399,5698.0
2023-04-28 14:45:00,94.04,94.15,94.0,94.13,9311.0,93.61,93.7195,93.5702,93.6996,9311.0
2023-04-28 14:50:00,94.2,94.2,94.06,94.06,6741.0,93.7693,93.7693,93.63,93.63,6741.0
2023-04-28 14:55:00,94.05,94.18,94.04,94.16,3508.0,93.62,93.7494,93.61,93.7295,3508.0
2023-04-28 15:00:00,94.19,94.27,94.17,94.19,13584.0,93.7594,93.839,93.7394,93.7594,13584.0
2023-04-28 15:05:00,94.19,94.22,94.15,94.22,6143.0,93.7594,93.7892,93.7195,93.7892,6143.0
2023-04-28 15:10:00,94.2,94.21,94.16,94.19,3721.0,93.7693,93.7793,93.7295,93.7594,3721.0
2023-04-28 15:15:00,94.16,94.54,94.16,94.5,10588.0,93.7295,94.1078,93.7295,94.0679,10588.0
2023-04-28 15:20:00,94.52,94.52,94.27,94.31,17236.0,94.0878,94.0878,93.839,93.8788,17236.0
2023-04-28 15:25:00,94.28,94.28,94.19,94.26,13871.0,93.8489,93.8489,93.7594,93.829,13871.0
2023-04-28 15:30:00,94.25,94.3,94.04,94.07,21951.0,93.8191,93.8689,93.61,93.6399,21951.0
2023-04-28 15:35:00,94.05,94.16,93.98,94.12,17186.0,93.62,93.7295,93.5503,93.6897,17186.0
2023-04-28 15:40:00,94.1,94.35,94.07,94.26,17788.0,93.6698,93.9186,93.6399,93.829,17788.0
2023-04-28 15:45:00,94.27,94.27,94.07,94.12,29590.0,93.839,93.839,93.6399,93.6897,29590.0
2023-04-28 15:50:00,94.07,94.13,93.81,93.89,48591.0,93.6399,93.6996,93.3811,93.4607,48591.0
2023-04-28 15:55:00,93.91,94.01,93.79,93.93,108396.0,93.4806,93.5802,93.3612,93.5005,108396.0
2023-05-01 09:30:00,94.22,94.93,94.22,94.58,44037.0,93.7892,94.496,93.7892,94.1476,44037.0
2023-05-01 09:35:00,94.58,94.86,94.58,94.75,21118.0,94.1476,94.4263,94.1476,94.3168,21118.0
2023-05-01 09:40:00,94.77,95.05,94.66,94.76,44380.0,94.3367,94.6154,94.2272,94.3268,44380.0
2023-05-01 09:45:00,94.7,94.82,94.43,94.73,12876.0,94.267,94.3865,93.9983,94.2969,12876.0
2023-05-01 09:50:00,94.86,95.48,94.85,95.27,37139.0,94.4263,95.0435,94.4163,94.8344,37139.0
2023-05-01 09:55:00,95.28,95.29,94.9,95.02,12350.0,94.8444,94.8543,94.4661,94.5856,12350.0
2023-05-01 10:00:00,94.99,94.99,94.51,94.9,12347.0,94.5557,94.5557,94.0779,94.4661,12347.0
2023-05-01 10:05:00,94.9,94.94,94.73,94.88,15104.0,94.4661,94.5059,94.2969,94.4462,15104.0
2023-05-01 10:10:00,94.99,95.18,94.88,95.04,16252.0,94.5557,94.7448,94.4462,94.6055,16252.0
2023-05-01 10:15:00,94.97,95.17,94.91,94.91,7000.0,94.5358,94.7349,94.4761,94.4761,7000.0
2023-05-01 10:20:00,94.97,95.0,94.7,94.94,11360.0,94.5358,94.5657,94.267,94.5059,11360.0
2023-05-01 10:25:00,94.94,95.04,94.83,94.96,23896.0,94.5059,94.6055,94.3964,94.5258,23896.0
2023-05-01 10:30:00,94.99,95.47,94.91,95.37,66960.0,94.5557,95.0335,94.4761,94.934,66960.0
2023-05-01 10:35:00,95.32,95.56,95.32,95.47,12543.0,94.8842,95.1231,94.8842,95.0335,12543.0
2023-05-01 10:40:00,95.51,95.57,95.17,95.42,15326.0,95.0733,95.133,94.7349,94.9837,15326.0
2023-05-01 10:45:00,95.45,95.58,95.43,95.43,15181.0,95.0136,95.143,94.9937,94.9937,15181.0
2023-05-01 10:50:00,95.37,95.42,95.19,95.23,15690.0,94.934,94.9837,94.7548,94.7946,15690.0
2023-05-01 10:55:00,95.22,95.41,95.12,95.39,10802.0,94.7846,94.9738,94.6851,94.9539,10802.0
2023-05-01 11:00:00,95.37,95.42,94.95,95.01,7424.0,94.934,94.9837,94.5159,94.5756,7424.0
2023-05-01 11:05:00,94.99,94.99,94.82,94.91,11909.0,94.5557,94.5557,94.3865,94.4761,11909.0
2023-05-01 11:10:00,94.89,94.98,94.67,94.73,13068.0,94.4562,94.5457,94.2372,94.2969,13068.0
2023-05-01 11:15:00,94.75,94.75,94.4,94.58,11309.0,94.3168,94.3168,93.9684,94.1476,11309.0
2023-05-01 11:20:00,94.59,94.7,94.49,94.55,6131.0,94.1575,94.267,94.058,94.1177,6131.0
2023-05-01 11:25:00,94.5,94.59,94.41,94.56,20699.0,94.0679,94.1575,93.9784,94.1277,20699.0
2023-05-01 11:30:00,94.52,94.7,94.48,94.55,11049.0,94.0878,94.267,94.048,94.1177,11049.0
2023-05-01 11:35:00,94.61,94.73,94.6,94.66,8592.0,94.1774,94.2969,94.1675,94.2272,8592.0
2023-05-01 11:40:00,94.64,94.67,94.5,94.62,6635.0,94.2073,94.2372,94.0679,94.1874,6635.0
2023-05-01 11:45:00,94.6,94.66,94.54,94.59,8067.0,94.1675,94.2272,94.1078,94.1575,8067.0
2023-05-01 11:50:00,94.62,94.73,94.56,94.64,4862.0,94.1874,94.2969,94.1277,94.2073,4862.0
2023-05-01 11:55:00,94.62,94.76,94.6,94.75,8316.0,94.1874,94.3268,94.1675,94.3168,8316.0
2023-05-01 12:00:00,94.77,94.82,94.69,94.75,18287.0,94.3367,94.3865,94.2571,94.3168,18287.0
2023-05-01 12:05:00,94.77,94.91,94.75,94.91,8845.0,94.3367,94.4761,94.3168,94.4761,8845.0
2023-05-01 12:10:00,94.88,94.98,94.8,94.92,8663.0,94.4462,94.5457,94.3666,94.486,8663.0
2023-05-01 12:15:00,94.92,94.97,94.88,94.89,4822.0,94.486,94.5358,94.4462,94.4562,4822.0
2023-05-01 12:20:00,94.9,94.92,94.76,94.8,4406.0,94.4661,94.486,94.3268,94.3666,4406.0
2023-05-01 12:25:00,94.77,94.8,94.74,94.78,7201.0,94.3367,94.3666,94.3068,94.3467,7201.0
2023-05-01 12:30:00,94.81,94.96,94.8,94.89,6592.0,94.3765,94.5258,94.3666,94.4562,6592.0
2023-05-01 12:35:00,94.9,95.05,94.9,95.05,7366.0,94.4661,94.6154,94.4661,94.6154,7366.0
2023-05-01 12:40:00,95.03,95.09,95.0,95.04,7099.0,94.5955,94.6552,94.5657,94.6055,7099.0
2023-05-01 12:45:00,94.97,95.06,94.95,95.04,11151.0,94.5358,94.6254,94.5159,94.6055,11151.0
2023-05-01 12:50:00,95.06,95.26,95.06,95.26,7698.0,94.6254,94.8245,94.6254,94.8245,7698.0
2023-05-01 12:55:00,95.27,95.39,95.26,95.26,15322.0,94.8344,94.9539,94.8245,94.8245,15322.0
2023-05-01 13:00:00,95.25,95.31,95.21,95.25,4100.0,94.8145,94.8742,94.7747,94.8145,4100.0
2023-05-01 13:05:00,95.22,95.34,95.22,95.26,7256.0,94.7846,94.9041,94.7846,94.8245,7256.0
2023-05-01 13:10:00,95.25,95.26,95.15,95.15,5350.0,94.8145,94.8245,94.715,94.715,5350.0
2023-05-01 13:15:00,95.15,95.18,95.05,95.08,5733.0,94.715,94.7448,94.6154,94.6453,5733.0
2023-05-01 13:20:00,95.09,95.1,95.01,95.06,5277.0,94.6552,94.6652,94.5756,94.6254,5277.0
2023-05-01 13:25:00,95.03,95.03,94.75,94.78,12050.0,94.5955,94.5955,94.3168,94.3467,12050.0
2023-05-01 13:30:00,94.78,94.81,94.65,94.81,5745.0,94.3467,94.3765,94.2173,94.3765,5745.0
2023-05-01 13:35:00,94.83,94.83,94.66,94.82,8443.0,94.3964,94.3964,94.2272,94.3865,8443.0
2023-05-01 13:40:00,94.8,94.83,94.69,94.81,20006.0,94.3666,94.3964,94.2571,94.3765,20006.0
2023-05-01 13:45:00,94.83,94.95,94.79,94.88,14947.0,94.3964,94.5159,94.3566,94.4462,14947.0
2023-05-01 13:50:00,94.89,94.89,94.65,94.71,19187.0,94.4562,94.4562,94.2173,94.277,19187.0
2023-05-01 13:55:00,94.69,94.71,94.52,94.6,7257.0,94.2571,94.277,94.0878,94.1675,7257.0
2023-05-01 14:00:00,94.61,94.62,94.41,94.49,7258.0,94.1774,94.1874,93.9784,94.058,7258.0
2023-05-01 14:05:00,94.45,94.47,94.25,94.25,7522.0,94.0182,94.0381,93.8191,93.8191,7522.0
2023-05-01 14:10:00,94.27,94.28,94.03,94.03,7361.0,93.839,93.8489,93.6001,93.6001,7361.0
2023-05-01 14:15:00,94.03,94.03,93.89,94.0,10757.0,93.6001,93.6001,93.4607,93.5702,10757.0
2023-05-01 14:20:00,94.02,94.05,93.92,93.92,5606.0,93.5901,93.62,93.4906,93.4906,5606.0
2023-05-01 14:25:00,93.89,93.97,93.86,93.94,11032.0,93.4607,93.5404,93.4309,93.5105,11032.0
2023-05-01 14:30:00,93.95,93.97,93.64,93.64,10631.0,93.5205,93.5404,93.2119,93.2119,10631.0
2023-05-01 14:35:00,93.69,93.97,93.68,93.97,21172.0,93.2616,93.5404,93.2517,93.5404,21172.0
2023-05-01 14:40:00,93.95,94.1,93.89,94.01,7140.0,93.5205,93.6698,93.4607,93.5802,7140.0
2023-05-01 14:45:00,94.0,94.03,93.93,94.01,9197.0,93.5702,93.6001,93.5005,93.5802,9197.0
2023-05-01 14:50:00,94.02,94.23,93.94,94.23,22301.0,93.5901,93.7992,93.5105,93.7992,22301.0
2023-05-01 14:55:00,94.23,94.23,93.99,94.15,17728.0,93.7992,93.7992,93.5603,93.7195,17728.0
2023-05-01 15:00:00,94.18,94.24,94.13,94.22,15580.0,93.7494,93.8091,93.6996,93.7892,15580.0
2023-05-01 15:05:00,94.24,94.49,94.24,94.49,22580.0,93.8091,94.058,93.8091,94.058,22580.0
2023-05-01 15:10:00,94.5,94.55,94.34,94.34,14005.0,94.0679,94.1177,93.9087,93.9087,14005.0
2023-05-01 15:15:00,94.33,94.34,94.16,94.25,13385.0,93.8987,93.9087,93.7295,93.8191,13385.0
2023-05-01 15:20:00,94.25,94.41,94.25,94.41,17542.0,93.8191,93.9784,93.8191,93.9784,17542.0
2023-05-01 15:25:00,94.41,94.51,94.35,94.48,15665.0,93.9784,94.0779,93.9186,94.048,15665.0
2023-05-01 15:30:00,94.48,94.54,94.32,94.44,15735.0,94.048,94.1078,93.8888,94.0082,15735.0
2023-05-01 15:35:00,94.44,94.44,94.29,94.33,19151.0,94.0082,94.0082,93.8589,93.8987,19151.0
2023-05-01 15:40:00,94.31,94.5,94.3,94.44,38456.0,93.8788,94.0679,93.8689,94.0082,38456.0
2023-05-01 15:45:00,94.45,94.72,94.41,94.72,27492.0,94.0182,94.2869,93.9784,94.2869,27492.0
2023-05-01 15:50:00,94.71,94.71,94.44,94.51,42142.0,94.277,94.277,94.0082,94.0779,42142.0
2023-05-01 15:55:00,94.5,94.52,94.37,94.43,102351.0,94.0679,94.0878,93.9385,93.9983,102351.0
2023-05-02 09:30:00,94.26,94.67,94.09,94.6,24925.0,93.829,94.2372,93.6598,94.1675,24925.0
2023-05-02 09:35:00,94.56,94.62,94.0,94.28,14521.0,94.1277,94.1874,93.5702,93.8489,14521.0
2023-05-02 09:40:00,94.3,94.53,94.13,94.31,36406.0,93.8689,94.0978,93.6996,93.8788,36406.0
2023-05-02 09:45:00,94.3,94.37,94.04,94.08,9469.0,93.8689,93.9385,93.61,93.6499,9469.0
2023-05-02 09:50:00,93.99,94.12,93.76,93.89,12469.0,93.5603,93.6897,93.3313,93.4607,12469.0
2023-05-02 09:55:00,93.88,93.97,93.79,93.92,10200.0,93.4508,93.5404,93.3612,93.4906,10200.0
2023-05-02 10:00:00,93.92,94.08,93.63,93.69,23746.0,93.4906,93.6499,93.2019,93.2616,23746.0
2023-05-02 10:05:00,93.64,93.7,93.53,93.61,37983.0,93.2119,93.2716,93.1024,93.182,37983.0
2023-05-02 10:10:00,93.61,93.65,93.21,93.27,20292.0,93.182,93.2218,92.7838,92.8436,20292.0
2023-05-02 10:15:00,93.34,93.61,93.34,93.44,4943.0,92.9132,93.182,92.9132,93.0128,4943.0
2023-05-02 10:20:00,93.47,93.5,93.04,93.13,20059.0,93.0426,93.0725,92.6146,92.7042,20059.0
2023-05-02 10:25:00,93.11,93.21,92.9,93.15,40088.0,92.6843,92.7838,92.4753,92.7241,40088.0
2023-05-02 10:30:00,93.15,93.24,92.82,92.82,22351.0,92.7241,92.8137,92.3956,92.3956,22351.0
2023-05-02 10:35:00,92.86,93.01,92.56,92.56,13868.0,92.4354,92.5848,92.1368,92.1368,13868.0
2023-05-02 10:40:00,92.6,92.92,92.56,92.83,10009.0,92.1766,92.4952,92.1368,92.4056,10009.0
2023-05-02 10:45:00,92.79,92.87,92.52,92.72,10346.0,92.3658,92.4454,92.097,92.2961,10346.0
2023-05-02 10:50:00,92.69,92.82,92.5,92.68,9081.0,92.2662,92.3956,92.0771,92.2563,9081.0
2023-05-02 10:55:00,92.69,92.75,92.43,92.54,13521.0,92.2662,92.3259,92.0074,92.1169,13521.0
2023-05-02 11:00:00,92.49,92.58,92.23,92.43,12887.0,92.0671,92.1567,91.8083,92.0074,12887.0
2023-05-02 11:05:00,92.38,92.4,92.2,92.34,25930.0,91.9576,91.9775,91.7785,91.9178,25930.0
2023-05-02 11:10:00,92.35,92.47,92.31,92.41,15334.0,91.9278,92.0472,91.888,91.9875,15334.0
2023-05-02 11:15:00,92.33,92.54,92.24,92.41,13538.0,91.9079,92.1169,91.8183,91.9875,13538.0
2023-05-02 11:20:00,92.41,92.56,92.17,92.53,14079.0,91.9875,92.1368,91.7486,92.1069,14079.0
2023-05-02 11:25:00,92.55,92.7,92.43,92.61,6695.0,92.1269,92.2762,92.0074,92.1866,6695.0
2023-05-02 11:30:00,92.65,92.65,92.21,92.38,5245.0,92.2264,92.2264,91.7884,91.9576,5245.0
2023-05-02 11:35:00,92.42,92.72,92.35,92.66,5438.0,91.9974,92.2961,91.9278,92.2364,5438.0
2023-05-02 11:40:00,92.67,92.93,92.62,92.93,10367.0,92.2463,92.5051,92.1965,92.5051,10367.0
2023-05-02 11:45:00,92.98,93.21,92.98,93.21,10447.0,92.5549,92.7838,92.5549,92.7838,10447.0
2023-05-02 11:50:00,93.22,93.3,92.96,93.26,10239.0,92.7938,92.8734,92.535,92.8336,10239.0
2023-05-02 11:55:00,93.27,93.28,93.05,93.08,5931.0,92.8436,92.8535,92.6246,92.6544,5931.0
2023-05-02 12:00:00,93.11,93.17,92.77,92.86,6502.0,92.6843,92.744,92.3458,92.4354,6502.0
2023-05-02 12:05:00,92.88,92.89,92.68,92.69,6459.0,92.4553,92.4653,92.2563,92.2662,6459.0
2023-05-02 12:10:00,92.65,92.66,92.56,92.65,4560.0,92.2264,92.2364,92.1368,92.2264,4560.0
2023-05-02 12:15:00,92.71,92.72,92.48,92.59,7875.0,92.2861,92.2961,92.0572,92.1667,7875.0
2023-05-02 12:20:00,92.58,92.87,92.54,92.87,12935.0,92.1567,92.4454,92.1169,92.4454,12935.0
2023-05-02 12:25:00,92.86,93.04,92.82,93.0,17273.0,92.4354,92.6146,92.3956,92.5748,17273.0
2023-05-02 12:30:00,92.98,93.08,92.98,93.01,14053.0,92.5549,92.6544,92.5549,92.5848,14053.0
2023-05-02 12:35:00,92.96,93.1,92.84,93.06,9717.0,92.535,92.6743,92.4155,92.6345,9717.0
2023-05-02 12:40:00,93.08,93.09,92.94,92.99,6590.0,92.6544,92.6644,92.5151,92.5648,6590.0
2023-05-02 12:45:00,92.95,92.96,92.82,92.89,5281.0,92.525,92.535,92.3956,92.4653,5281.0
2023-05-02 12:50:00,92.87,93.16,92.85,93.16,6596.0,92.4454,92.7341,92.4255,92.7341,6596.0
2023-05-02 12:55:00,93.13,93.25,93.1,93.2,6439.0,92.7042,92.8237,92.6743,92.7739,6439.0
2023-05-02 13:00:00,93.22,93.41,93.16,93.38,6131.0,92.7938,92.9829,92.7341,92.9531,6131.0
2023-05-02 13:05:00,93.39,93.56,93.39,93.5,9774.0,92.963,93.1322,92.963,93.0725,9774.0
2023-05-02 13:10:00,93.5,93.52,93.31,93.31,7654.0,93.0725,93.0924,92.8834,92.8834,7654.0
2023-05-02 13:15:00,93.34,93.35,93.26,93.32,5300.0,92.9132,92.9232,92.8336,92.8933,5300.0
2023-05-02 13:20:00,93.32,93.32,93.19,93.25,7332.0,92.8933,92.8933,92.7639,92.8237,7332.0
2023-05-02 13:25:00,93.3,93.47,93.3,93.43,6870.0,92.8734,93.0426,92.8734,93.0028,6870.0
2023-05-02 13:30:00,93.42,93.49,93.33,93.36,9776.0,92.9929,93.0626,92.9033,92.9332,9776.0
2023-05-02 13:35:00,93.38,93.58,93.38,93.58,5580.0,92.9531,93.1521,92.9531,93.1521,5580.0
2023-05-02 13:40:00,93.55,93.55,93.44,93.44,8272.0,93.1223,93.1223,93.0128,93.0128,8272.0
2023-05-02 13:45:00,93.46,93.74,93.44,93.74,7911.0,93.0327,93.3114,93.0128,93.3114,7911.0
2023-05-02 13:50:00,93.79,94.16,93.78,94.1,12028.0,93.3612,93.7295,93.3512,93.6698,12028.0
2023-05-02 13:55:00,94.11,94.15,93.71,93.71,18525.0,93.6797,93.7195,93.2816,93.2816,18525.0
2023-05-02 14:00:00,93.7,93.72,93.47,93.56,22425.0,93.2716,93.2915,93.0426,93.1322,22425.0
2023-05-02 14:05:00,93.56,93.58,93.4,93.53,15890.0,93.1322,93.1521,92.973,93.1024,15890.0
2023-05-02 14:10:00,93.56,93.59,93.31,93.35,15800.0,93.1322,93.1621,92.8834,92.9232,15800.0
2023-05-02 14:15:00,93.35,93.54,93.28,93.5,18840.0,92.9232,93.1123,92.8535,93.0725,18840.0
2023-05-02 14:20:00,93.52,93.57,93.39,93.44,12863.0,93.0924,93.1422,92.963,93.0128,12863.0
2023-05-02 14:25:00,93.46,93.48,93.4,93.41,17797.0,93.0327,93.0526,92.973,92.9829,17797.0
2023-05-02 14:30:00,93.43,93.54,93.24,93.45,48969.0,93.0028,93.1123,92.8137,93.0227,48969.0
2023-05-02 14:35:00,93.51,93.71,93.51,93.62,5000.0,93.0825,93.2816,93.0825,93.192,5000.0
2023-05-02 14:40:00,93.57,93.6,93.4,93.56,9003.0,93.1422,93.1721,92.973,93.1322,9003.0
2023-05-02 14:45:00,93.58,93.72,93.51,93.68,32604.0,93.1521,93.2915,93.0825,93.2517,32604.0
2023-05-02 14:50:00,93.7,93.75,93.6,93.65,11067.0,93.2716,93.3214,93.1721,93.2218,11067.0
2023-05-02 14:55:00,93.63,93.67,93.56,93.65,7441.0,93.2019,93.2417,93.1322,93.2218,7441.0
2023-05-02 15:00:00,93.65,93.69,93.46,93.52,21768.0,93.2218,93.2616,93.0327,93.0924,21768.0
2023-05-02 15:05:00,93.54,93.65,93.46,93.63,11299.0,93.1123,93.2218,93.0327,93.2019,11299.0
2023-05-02 15:10:00,93.61,93.73,93.59,93.69,8981.0,93.182,93.3015,93.1621,93.2616,8981.0
2023-05-02 15:15:00,93.7,93.75,93.53,93.75,13271.0,93.2716,93.3214,93.1024,93.3214,13271.0
2023-05-02 15:20:00,93.74,93.86,93.64,93.64,19453.0,93.3114,93.4309,93.2119,93.2119,19453.0
2023-05-02 15:25:00,93.65,93.68,93.6,93.64,16903.0,93.2218,93.2517,93.1721,93.2119,16903.0
2023-05-02 15:30:00,93.62,93.65,93.41,93.56,39187.0,93.192,93.2218,92.9829,93.1322,39187.0
2023-05-02 15:35:00,93.61,93.65,93.46,93.53,17241.0,93.182,93.2218,93.0327,93.1024,17241.0
2023-05-02 15:40:00,93.53,93.59,93.49,93.54,29922.0,93.1024,93.1621,93.0626,93.1123,29922.0
2023-05-02 15:45:00,93.52,93.57,93.3,93.39,44895.0,93.0924,93.1422,92.8734,92.963,44895.0
2023-05-02 15:50:00,93.36,93.57,93.32,93.41,65422.0,92.9332,93.1422,92.8933,92.9829,65422.0
2023-05-02 15:55:00,93.35,93.41,93.15,93.21,130409.0,92.9232,92.9829,92.7241,92.7838,130409.0
2023-05-03 09:30:00,93.0,93.22,92.3,92.42,40135.0,92.5748,92.7938,91.878,91.9974,40135.0
2023-05-03 09:35:00,92.39,92.57,92.05,92.05,24197.0,91.9676,92.1468,91.6291,91.6291,24197.0
2023-05-03 09:40:00,92.12,92.18,91.59,92.16,24381.0,91.6988,91.7585,91.1712,91.7386,24381.0
2023-05-03 09:45:00,92.22,92.75,92.18,92.56,24577.0,91.7984,92.3259,91.7585,92.1368,24577.0
2023-05-03 09:50:00,92.6,93.18,92.59,93.09,5790.0,92.1766,92.754,92.1667,92.6644,5790.0
2023-05-03 09:55:00,93.01,93.24,92.81,93.17,6967.0,92.5848,92.8137,92.3857,92.744,6967.0
2023-05-03 10:00:00,93.18,93.18,92.5,92.61,9963.0,92.754,92.754,92.0771,92.1866,9963.0
2023-05-03 10:05:00,92.65,92.69,92.43,92.56,8821.0,92.2264,92.2662,92.0074,92.1368,8821.0
2023-05-03 10:10:00,92.61,92.69,92.28,92.34,10004.0,92.1866,92.2662,91.8581,91.9178,10004.0
2023-05-03 10:15:00,92.35,92.71,92.35,92.71,5314.0,91.9278,92.2861,91.9278,92.2861,5314.0
2023-05-03 10:20:00,92.7,93.25,92.66,93.25,7171.0,92.2762,92.8237,92.2364,92.8237,7171.0
2023-05-03 10:25:00,93.18,93.23,92.92,93.1,15070.0,92.754,92.8037,92.4952,92.6743,15070.0
2023-05-03 10:30:00,93.12,93.41,92.92,93.05,27597.0,92.6942,92.9829,92.4952,92.6246,27597.0
2023-05-03 10:35:00,93.09,93.26,92.91,92.91,17823.0,92.6644,92.8336,92.4852,92.4852,17823.0
2023-05-03 10:40:00,92.9,92.93,92.65,92.87,38138.0,92.4753,92.5051,92.2264,92.4454,38138.0
2023-05-03 10:45:00,92.88,93.0,92.53,92.76,19533.0,92.4553,92.5748,92.1069,92.3359,19533.0
2023-05-03 10:50:00,92.76,92.96,92.71,92.79,19302.0,92.3359,92.535,92.2861,92.3658,19302.0
2023-05-03 10:55:00,92.8,92.99,92.66,92.71,11077.0,92.3757,92.5648,92.2364,92.2861,11077.0
2023-05-03 11:00:00,92.72,92.79,92.48,92.51,18385.0,92.2961,92.3658,92.0572,92.087,18385.0
2023-05-03 11:05:00,92.51,92.54,92.34,92.36,8464.0,92.087,92.1169,91.9178,91.9377,8464.0
2023-05-03 11:10:00,92.37,92.51,92.31,92.5,12842.0,91.9477,92.087,91.888,92.0771,12842.0
2023-05-03 11:15:00,92.47,92.55,92.3,92.45,7597.0,92.0472,92.1269,91.878,92.0273,7597.0
2023-05-03 11:20:00,92.5,92.56,92.32,92.5,8503.0,92.0771,92.1368,91.8979,92.0771,8503.0
2023-05-03 11:25:00,92.47,92.47,92.2,92.38,5600.0,92.0472,92.0472,91.7785,91.9576,5600.0
2023-05-03 11:30:00,92.4,92.43,92.3,92.31,9332.0,91.9775,92.0074,91.878,91.888,9332.0
2023-05-03 11:35:00,92.31,92.48,92.31,92.41,6883.0,91.888,92.0572,91.888,91.9875,6883.0
2023-05-03 11:40:00,92.41,92.42,92.07,92.09,14789.0,91.9875,91.9974,91.6491,91.669,14789.0
2023-05-03 11:45:00,92.08,92.23,92.06,92.1,8872.0,91.659,91.8083,91.6391,91.6789,8872.0
2023-05-03 11:50:00,92.13,92.24,92.08,92.2,9682.0,91.7088,91.8183,91.659,91.7785,9682.0
2023-05-03 11:55:00,92.15,92.21,92.03,92.1,17224.0,91.7287,91.7884,91.6092,91.6789,17224.0
2023-05-03 12:00:00,92.1,92.31,92.08,92.26,12333.0,91.6789,91.888,91.659,91.8382,12333.0
2023-05-03 12:05:00,92.24,92.44,92.15,92.32,9432.0,91.8183,92.0174,91.7287,91.8979,9432.0
2023-05-03 12:10:00,92.3,92.3,92.11,92.29,7441.0,91.878,91.878,91.6889,91.868,7441.0
2023-05-03 12:15:00,92.26,92.36,92.09,92.15,9328.0,91.8382,91.9377,91.669,91.7287,9328.0
2023-05-03 12:20:00,92.17,92.17,91.94,92.11,18862.0,91.7486,91.7486,91.5196,91.6889,18862.0
2023-05-03 12:25:00,92.15,92.19,92.0,92.18,7621.0,91.7287,91.7685,91.5794,91.7585,7621.0
2023-05-03 12:30:00,92.17,92.17,91.91,91.93,8090.0,91.7486,91.7486,91.4898,91.5097,8090.0
2023-05-03 12:35:00,91.92,91.95,91.61,91.66,14413.0,91.4997,91.5296,91.1912,91.2409,14413.0
2023-05-03 12:40:00,91.65,91.85,91.64,91.69,12285.0,91.231,91.4301,91.221,91.2708,12285.0
2023-05-03 12:45:00,91.72,91.83,91.7,91.76,12059.0,91.3007,91.4101,91.2807,91.3405,12059.0
2023-05-03 12:50:00,91.73,91.81,91.7,91.75,10384.0,91.3106,91.3902,91.2807,91.3305,10384.0
2023-05-03 12:55:00,91.75,91.88,91.7,91.88,9668.0,91.3305,91.4599,91.2807,91.4599,9668.0
2023-05-03 13:00:00,91.92,91.92,91.7,91.9,6787.0,91.4997,91.4997,91.2807,91.4798,6787.0
2023-05-03 13:05:00,91.87,91.87,91.6,91.66,8061.0,91.45,91.45,91.1812,91.2409,8061.0
2023-05-03 13:10:00,91.65,91.65,91.54,91.57,10729.0,91.231,91.231,91.1215,91.1513,10729.0
2023-05-03 13:15:00,91.55,91.64,91.52,91.62,12576.0,91.1314,91.221,91.1016,91.2011,12576.0
2023-05-03 13:20:00,91.6,91.71,91.59,91.71,11765.0,91.1812,91.2907,91.1712,91.2907,11765.0
2023-05-03 13:25:00,91.73,91.85,91.69,91.76,13555.0,91.3106,91.4301,91.2708,91.3405,13555.0
2023-05-03 13:30:00,91.79,91.82,91.48,91.48,14739.0,91.3703,91.4002,91.0617,91.0617,14739.0
2023-05-03 13:35:00,91.47,91.57,91.45,91.56,21094.0,91.0518,91.1513,91.0319,91.1414,21094.0
2023-05-03 13:40:00,91.57,91.89,91.57,91.62,17001.0,91.1513,91.4699,91.1513,91.2011,17001.0
2023-05-03 13:45:00,91.66,91.74,91.57,91.67,8996.0,91.2409,91.3206,91.1513,91.2509,8996.0
2023-05-03 13:50:00,91.66,91.69,91.5,91.52,22854.0,91.2409,91.2708,91.0817,91.1016,22854.0
2023-05-03 13:55:00,91.53,91.7,91.44,91.62,26034.0,91.1115,91.2807,91.0219,91.2011,26034.0
2023-05-03 14:00:00,91.6,92.04,91.37,91.88,24946.0,91.1812,91.6192,90.9523,91.4599,24946.0
2023-05-03 14:05:00,91.91,92.31,91.69,92.05,15836.0,91.4898,91.888,91.2708,91.6291,15836.0
2023-05-03 14:10:00,91.99,92.05,91.85,92.02,23876.0,91.5694,91.6291,91.4301,91.5993,23876.0
2023-05-03 14:15:00,92.05,92.18,92.0,92.07,18970.0,91.6291,91.7585,91.5794,91.6491,18970.0
2023-05-03 14:20:00,92.06,92.35,91.94,92.28,13011.0,91.6391,91.9278,91.5196,91.8581,13011.0
2023-05-03 14:25:00,92.26,92.48,92.09,92.09,12038.0,91.8382,92.0572,91.669,91.669,12038.0
2023-05-03 14:30:00,92.11,92.17,91.74,91.81,24971.0,91.6889,91.7486,91.3206,91.3902,24971.0
2023-05-03 14:35:00,91.83,92.29,91.55,92.22,16741.0,91.4101,91.868,91.1314,91.7984,16741.0
2023-05-03 14:40:00,92.29,92.69,91.85,92.04,24008.0,91.868,92.2662,91.4301,91.6192,24008.0
2023-05-03 14:45:00,92.04,92.34,91.94,91.97,13490.0,91.6192,91.9178,91.5196,91.5495,13490.0
2023-05-03 14:50:00,91.94,92.06,91.47,91.91,20724.0,91.5196,91.6391,91.0518,91.4898,20724.0
2023-05-03 14:55:00,91.94,92.27,91.84,92.09,16121.0,91.5196,91.8481,91.4201,91.669,16121.0
2023-05-03 15:00:00,92.09,92.28,91.75,92.0,20243.0,91.669,91.8581,91.3305,91.5794,20243.0
2023-05-03 15:05:00,92.02,92.31,91.57,91.73,13670.0,91.5993,91.888,91.1513,91.3106,13670.0
2023-05-03 15:10:00,91.65,91.67,91.12,91.2,41033.0,91.231,91.2509,90.7034,90.783,41033.0
2023-05-03 15:15:00,91.13,91.47,91.04,91.27,17464.0,90.7133,91.0518,90.6238,90.8527,17464.0
2023-05-03 15:20:00,91.24,91.33,90.81,91.23,27300.0,90.8228,90.9124,90.3948,90.8129,27300.0
2023-05-03 15:25:00,91.28,91.46,90.84,90.91,24961.0,90.8627,91.0418,90.4247,90.4944,24961.0
2023-05-03 15:30:00,90.88,90.96,90.53,90.75,36873.0,90.4645,90.5441,90.1161,90.3351,36873.0
2023-05-03 15:35:00,90.77,90.8,90.51,90.51,25059.0,90.355,90.3849,90.0962,90.0962,25059.0
2023-05-03 15:40:00,90.5,90.67,90.39,90.57,43244.0,90.0862,90.2555,89.9767,90.1559,43244.0
2023-05-03 15:45:00,90.57,90.68,90.39,90.46,35582.0,90.1559,90.2654,89.9767,90.0464,35582.0
2023-05-03 15:50:00,90.48,90.6,90.2,90.39,83275.0,90.0663,90.1858,89.7876,89.9767,83275.0
2023-05-03 15:55:00,90.38,90.62,90.22,90.61,235801.0,89.9668,90.2057,89.8075,90.1957,235801.0
2023-05-04 09:30:00,90.26,90.26,89.05,89.31,84229.0,89.8473,89.8473,88.6429,88.9017,84229.0
2023-05-04 09:35:00,89.42,89.69,89.11,89.52,36772.0,89.0112,89.2799,88.7026,89.1107,36772.0
2023-05-04 09:40:00,89.5,89.51,88.73,88.76,63915.0,89.0908,89.1008,88.3243,88.3542,63915.0
2023-05-04 09:45:00,88.76,89.17,88.35,89.09,39483.0,88.3542,88.7623,87.9461,88.6827,39483.0
2023-05-04 09:50:00,89.12,89.98,89.03,89.81,18387.0,88.7125,89.5686,88.6229,89.3994,18387.0
2023-05-04 09:55:00,89.79,90.32,89.79,90.06,23592.0,89.3795,89.9071,89.3795,89.6482,23592.0
2023-05-04 10:00:00,90.01,90.07,89.07,89.2,20341.0,89.5985,89.6582,88.6628,88.7922,20341.0
2023-05-04 10:05:00,89.26,89.45,89.18,89.27,14783.0,88.8519,89.041,88.7723,88.8619,14783.0
2023-05-04 10:10:00,89.3,89.51,88.95,89.03,15458.0,88.8917,89.1008,88.5433,88.6229,15458.0
2023-05-04 10:15:00,89.01,89.36,88.68,88.91,26732.0,88.603,88.9514,88.2745,88.5035,26732.0
2023-05-04 10:20:00,88.87,88.93,88.32,88.44,15917.0,88.4637,88.5234,87.9162,88.0356,15917.0
2023-05-04 10:25:00,88.42,88.72,88.16,88.23,23538.0,88.0157,88.3144,87.7569,87.8266,23538.0
2023-05-04 10:30:00,88.19,88.67,88.13,88.65,15410.0,87.7868,88.2646,87.7271,88.2447,15410.0
2023-05-04 10:35:00,88.62,88.85,88.26,88.28,15335.0,88.2148,88.4438,87.8565,87.8764,15335.0
2023-05-04 10:40:00,88.29,88.46,88.1,88.1,17298.0,87.8863,88.0556,87.6972,87.6972,17298.0
2023-05-04 10:45:00,88.2,88.55,87.94,88.45,37667.0,87.7967,88.1451,87.5379,88.0456,37667.0
2023-05-04 10:50:00,88.45,88.65,88.27,88.62,11748.0,88.0456,88.2447,87.8664,88.2148,11748.0
2023-05-04 10:55:00,88.61,88.75,88.23,88.26,6546.0,88.2049,88.3442,87.8266,87.8565,6546.0
2023-05-04 11:00:00,88.22,88.57,88.22,88.57,10235.0,87.8167,88.1651,87.8167,88.1651,10235.0
2023-05-04 11:05:00,88.55,88.99,88.54,88.86,15567.0,88.1451,88.5831,88.1352,88.4537,15567.0
2023-05-04 11:10:00,88.88,89.11,88.76,89.1,12639.0,88.4736,88.7026,88.3542,88.6926,12639.0
2023-05-04 11:15:00,89.01,89.24,88.76,88.76,13095.0,88.603,88.832,88.3542,88.3542,13095.0
2023-05-04 11:20:00,88.74,88.89,88.65,88.89,12116.0,88.3343,88.4836,88.2447,88.4836,12116.0
2023-05-04 11:25:00,88.82,88.92,88.61,88.67,8424.0,88.4139,88.5135,88.2049,88.2646,8424.0
2023-05-04 11:30:00,88.66,88.71,88.5,88.6,12677.0,88.2546,88.3044,88.0954,88.1949,12677.0
2023-05-04 11:35:00,88.63,88.79,88.49,88.73,12711.0,88.2248,88.384,88.0854,88.3243,12711.0
2023-05-04 11:40:00,88.73,88.87,88.68,88.72,10925.0,88.3243,88.4637,88.2745,88.3144,10925.0
2023-05-04 11:45:00,88.71,88.77,88.31,88.35,11452.0,88.3044,88.3641,87.9062,87.9461,11452.0
2023-05-04 11:50:00,88.39,88.54,88.32,88.47,20096.0,87.9859,88.1352,87.9162,88.0655,20096.0
2023-05-04 11:55:00,88.44,88.48,88.31,88.39,20020.0,88.0356,88.0755,87.9062,87.9859,20020.0
2023-05-04 12:00:00,88.37,88.47,88.18,88.46,9185.0,87.966,88.0655,87.7768,88.0556,9185.0
2023-05-04 12:05:00,88.44,88.48,88.36,88.43,5393.0,88.0356,88.0755,87.956,88.0257,5393.0
2023-05-04 12:10:00,88.42,88.46,88.23,88.46,11576.0,88.0157,88.0556,87.8266,88.0556,11576.0
2023-05-04 12:15:00,88.44,88.6,88.4,88.49,6577.0,88.0356,88.1949,87.9958,88.0854,6577.0
2023-05-04 12:20:00,88.44,88.77,88.44,88.71,15943.0,88.0356,88.3641,88.0356,88.3044,15943.0
2023-05-04 12:25:00,88.73,88.9,88.62,88.9,8556.0,88.3243,88.4935,88.2148,88.4935,8556.0
2023-05-04 12:30:00,88.91,88.96,88.64,88.79,11013.0,88.5035,88.5533,88.2347,88.384,11013.0
2023-05-04 12:35:00,88.78,88.93,88.77,88.85,8369.0,88.3741,88.5234,88.3641,88.4438,8369.0
2023-05-04 12:40:00,88.84,89.0,88.82,88.99,10378.0,88.4338,88.5931,88.4139,88.5831,10378.0
2023-05-04 12:45:00,88.97,89.11,88.96,89.11,9551.0,88.5632,88.7026,88.5533,88.7026,9551.0
2023-05-04 12:50:00,89.09,89.1,88.92,88.94,19307.0,88.6827,88.6926,88.5135,88.5334,19307.0
2023-05-04 12:55:00,88.92,89.28,88.91,89.27,7621.0,88.5135,88.8718,88.5035,88.8619,7621.0
2023-05-04 13:00:00,89.29,89.35,88.68,88.96,65451.0,88.8818,88.9415,88.2745,88.5533,65451.0
2023-05-04 13:05:00,88.99,89.31,88.86,89.31,17923.0,88.5831,88.9017,88.4537,88.9017,17923.0
2023-05-04 13:10:00,89.3,89.31,89.15,89.26,8442.0,88.8917,88.9017,88.7424,88.8519,8442.0
2023-05-04 13:15:00,89.23,89.67,89.22,89.54,16053.0,88.822,89.26,88.8121,89.1306,16053.0
2023-05-04 13:20:00,89.51,89.89,89.43,89.86,17984.0,89.1008,89.479,89.0211,89.4492,17984.0
2023-05-04 13:25:00,89.88,89.88,89.55,89.81,15983.0,89.4691,89.4691,89.1406,89.3994,15983.0
2023-05-04 13:30:00,89.81,90.01,89.76,90.01,13117.0,89.3994,89.5985,89.3496,89.5985,13117.0
2023-05-04 13:35:00,89.97,90.05,89.83,89.94,10816.0,89.5587,89.6383,89.4193,89.5288,10816.0
2023-05-04 13:40:00,89.88,89.92,89.76,89.92,28708.0,89.4691,89.5089,89.3496,89.5089,28708.0
2023-05-04 13:45:00,89.95,89.99,89.64,89.66,16127.0,89.5387,89.5786,89.2302,89.2501,16127.0
2023-05-04 13:50:00,89.61,89.78,89.58,89.62,11380.0,89.2003,89.3695,89.1704,89.2103,11380.0
2023-05-04 13:55:00,89.67,89.89,89.59,89.62,16352.0,89.26,89.479,89.1804,89.2103,16352.0
2023-05-04 14:00:00,89.62,89.66,89.39,89.51,33473.0,89.2103,89.2501,88.9813,89.1008,33473.0
2023-05-04 14:05:00,89.5,89.62,89.39,89.5,12353.0,89.0908,89.2103,88.9813,89.0908,12353.0
2023-05-04 14:10:00,89.55,89.55,89.37,89.49,10580.0,89.1406,89.1406,88.9614,89.0808,10580.0
2023-05-04 14:15:00,89.49,89.76,89.46,89.71,16681.0,89.0808,89.3496,89.051,89.2998,16681.0
2023-05-04 14:20:00,89.73,89.77,89.49,89.55,16027.0,89.3197,89.3596,89.0808,89.1406,16027.0
2023-05-04 14:25:00,89.61,89.62,89.46,89.49,24523.0,89.2003,89.2103,89.051,89.0808,24523.0
2023-05-04 14:30:00,89.47,89.53,89.38,89.47,19880.0,89.0609,89.1207,88.9713,89.0609,19880.0
2023-05-04 14:35:00,89.47,89.6,89.26,89.3,8802.0,89.0609,89.1903,88.8519,88.8917,8802.0
2023-05-04 14:40:00,89.29,89.45,89.17,89.4,17775.0,88.8818,89.041,88.7623,88.9913,17775.0
2023-05-04 14:45:00,89.4,89.54,89.22,89.24,23948.0,88.9913,89.1306,88.8121,88.832,23948.0
2023-05-04 14:50:00,89.2,89.41,89.19,89.38,13695.0,88.7922,89.0012,88.7822,88.9713,13695.0
2023-05-04 14:55:00,89.39,89.62,89.37,89.58,13346.0,88.9813,89.2103,88.9614,89.1704,13346.0
2023-05-04 15:00:00,89.56,89.88,89.56,89.88,19138.0,89.1505,89.4691,89.1505,89.4691,19138.0
2023-05-04 15:05:00,89.88,89.98,89.8,89.87,14955.0,89.4691,89.5686,89.3894,89.4591,14955.0
2023-05-04 15:10:00,89.87,89.9,89.35,89.35,21044.0,89.4591,89.489,88.9415,88.9415,21044.0
2023-05-04 15:15:00,89.38,89.4,89.26,89.31,17478.0,88.9713,88.9913,88.8519,88.9017,17478.0
2023-05-04 15:20:00,89.27,89.37,89.11,89.31,28759.0,88.8619,88.9614,88.7026,88.9017,28759.0
2023-05-04 15:25:00,89.31,89.35,89.08,89.14,22227.0,88.9017,88.9415,88.6727,88.7324,22227.0
2023-05-04 15:30:00,89.13,89.25,88.96,89.04,40482.0,88.7225,88.8419,88.5533,88.6329,40482.0
2023-05-04 15:35:00,89.04,89.21,88.9,89.02,50474.0,88.6329,88.8021,88.4935,88.613,50474.0
2023-05-04 15:40:00,89.03,89.11,88.67,88.68,43167.0,88.6229,88.7026,88.2646,88.2745,43167.0
2023-05-04 15:45:00,88.68,88.96,88.61,88.94,87352.0,88.2745,88.5533,88.2049,88.5334,87352.0
2023-05-04 15:50:00,88.89,89.07,88.75,88.86,119363.0,88.4836,88.6628,88.3442,88.4537,119363.0
2023-05-04 15:55:00,88.84,89.36,88.8,89.16,267031.0,88.4338,88.9514,88.394,88.7524,267031.0
2023-05-05 09:30:00,94.35,97.8,93.75,94.81,426681.0,93.9186,97.3529,93.3214,94.3765,426681.0
2023-05-05 09:35:00,94.99,96.23,94.87,95.67,186919.0,94.5557,95.79,94.4362,95.2326,186919.0
2023-05-05 09:40:00,95.64,96.95,95.57,96.87,124632.0,95.2027,96.5067,95.133,96.4271,124632.0
2023-05-05 09:45:00,96.96,97.29,96.44,96.88,137667.0,96.5167,96.8452,95.9991,96.4371,137667.0
2023-05-05 09:50:00,96.73,96.73,94.82,95.44,78384.0,96.2877,96.2877,94.3865,95.0036,78384.0
2023-05-05 09:55:00,95.49,96.19,95.17,95.86,72822.0,95.0534,95.7502,94.7349,95.4217,72822.0
2023-05-05 10:00:00,95.81,96.13,95.17,95.27,59954.0,95.372,95.6905,94.7349,94.8344,59954.0
2023-05-05 10:05:00,95.31,96.36,95.31,96.18,62840.0,94.8742,95.9194,94.8742,95.7403,62840.0
2023-05-05 10:10:00,96.19,96.64,96.04,96.37,107994.0,95.7502,96.1982,95.6009,95.9294,107994.0
2023-05-05 10:15:00,96.41,96.49,95.67,95.76,50464.0,95.9692,96.0488,95.2326,95.3222,50464.0
2023-05-05 10:20:00,95.78,96.3,95.71,96.23,43458.0,95.3421,95.8597,95.2724,95.79,43458.0
2023-05-05 10:25:00,96.25,96.29,95.63,95.79,36587.0,95.8099,95.8498,95.1928,95.352,36587.0
2023-05-05 10:30:00,95.8,95.88,95.21,95.23,45594.0,95.362,95.4416,94.7747,94.7946,45594.0
2023-05-05 10:35:00,95.22,95.63,95.06,95.33,53504.0,94.7846,95.1928,94.6254,94.8941,53504.0
2023-05-05 10:40:00,95.33,95.59,95.17,95.5,24729.0,94.8941,95.153,94.7349,95.0634,24729.0
2023-05-05 10:45:00,95.46,95.65,95.23,95.56,34779.0,95.0236,95.2127,94.7946,95.1231,34779.0
2023-05-05 10:50:00,95.56,95.87,95.5,95.61,34345.0,95.1231,95.4317,95.0634,95.1729,34345.0
2023-05-05 10:55:00,95.61,95.65,94.95,94.98,69077.0,95.1729,95.2127,94.5159,94.5457,69077.0
2023-05-05 11:00:00,94.97,95.1,94.43,94.48,90591.0,94.5358,94.6652,93.9983,94.048,90591.0
2023-05-05 11:05:00,94.47,94.8,94.34,94.47,72940.0,94.0381,94.3666,93.9087,94.0381,72940.0
2023-05-05 11:10:00,94.48,94.86,94.39,94.83,51879.0,94.048,94.4263,93.9584,94.3964,51879.0
2023-05-05 11:15:00,94.87,94.91,94.62,94.62,34293.0,94.4362,94.4761,94.1874,94.1874,34293.0
2023-05-05 11:20:00,94.61,94.69,94.23,94.24,46736.0,94.1774,94.2571,93.7992,93.8091,46736.0
2023-05-05 11:25:00,94.23,94.35,93.86,94.0,51059.0,93.7992,93.9186,93.4309,93.5702,51059.0
2023-05-05 11:30:00,93.96,94.06,93.78,93.92,35300.0,93.5304,93.63,93.3512,93.4906,35300.0
2023-05-05 11:35:00,93.92,94.16,93.88,94.06,34407.0,93.4906,93.7295,93.4508,93.63,34407.0
2023-05-05 11:40:00,94.12,94.19,93.91,93.96,24385.0,93.6897,93.7594,93.4806,93.5304,24385.0
2023-05-05 11:45:00,93.98,94.11,93.79,93.97,31704.0,93.5503,93.6797,93.3612,93.5404,31704.0
2023-05-05 11:50:00,93.97,94.05,93.36,93.41,38192.0,93.5404,93.62,92.9332,92.9829,38192.0
2023-05-05 11:55:00,93.4,93.47,92.76,92.86,46179.0,92.973,93.0426,92.3359,92.4354,46179.0
2023-05-05 12:00:00,92.88,92.97,92.25,92.26,48057.0,92.4553,92.5449,91.8282,91.8382,48057.0
2023-05-05 12:05:00,92.21,92.35,92.0,92.14,66487.0,91.7884,91.9278,91.5794,91.7187,66487.0
2023-05-05 12:10:00,92.15,92.44,92.15,92.34,46343.0,91.7287,92.0174,91.7287,91.9178,46343.0
2023-05-05 12:15:00,92.34,92.9,92.34,92.7,52052.0,91.9178,92.4753,91.9178,92.2762,52052.0
2023-05-05 12:20:00,92.74,92.89,92.57,92.68,31020.0,92.316,92.4653,92.1468,92.2563,31020.0
2023-05-05 12:25:00,92.67,92.73,92.45,92.53,35276.0,92.2463,92.306,92.0273,92.1069,35276.0
2023-05-05 12:30:00,92.53,92.86,92.48,92.81,25377.0,92.1069,92.4354,92.0572,92.3857,25377.0
2023-05-05 12:35:00,92.81,93.01,92.75,92.9,29642.0,92.3857,92.5848,92.3259,92.4753,29642.0
2023-05-05 12:40:00,92.86,92.94,92.63,92.63,24251.0,92.4354,92.5151,92.2065,92.2065,24251.0
2023-05-05 12:45:00,92.64,92.88,92.5,92.58,34994.0,92.2164,92.4553,92.0771,92.1567,34994.0
2023-05-05 12:50:00,92.53,92.67,92.3,92.32,26270.0,92.1069,92.2463,91.878,91.8979,26270.0
2023-05-05 12:55:00,92.36,92.46,92.2,92.26,27535.0,91.9377,92.0373,91.7785,91.8382,27535.0
2023-05-05 13:00:00,92.25,92.37,91.93,92.01,35353.0,91.8282,91.9477,91.5097,91.5893,35353.0
2023-05-05 13:05:00,92.03,92.29,92.01,92.29,28431.0,91.6092,91.868,91.5893,91.868,28431.0
2023-05-05 13:10:00,92.3,92.69,92.24,92.66,23764.0,91.878,92.2662,91.8183,92.2364,23764.0
2023-05-05 13:15:00,92.65,92.94,92.59,92.87,32428.0,92.2264,92.5151,92.1667,92.4454,32428.0
2023-05-05 13:20:00,92.88,93.03,92.72,93.03,17515.0,92.4553,92.6047,92.2961,92.6047,17515.0
2023-05-05 13:25:00,92.97,92.99,92.7,92.8,12427.0,92.5449,92.5648,92.2762,92.3757,12427.0
2023-05-05 13:30:00,92.79,92.84,92.47,92.66,24569.0,92.3658,92.4155,92.0472,92.2364,24569.0
2023-05-05 13:35:00,92.61,92.72,92.46,92.56,15829.0,92.1866,92.2961,92.0373,92.1368,15829.0
2023-05-05 13:40:00,92.6,92.74,92.53,92.69,14877.0,92.1766,92.316,92.1069,92.2662,14877.0
2023-05-05 13:45:00,92.72,93.06,92.72,93.04,31706.0,92.2961,92.6345,92.2961,92.6146,31706.0
2023-05-05 13:50:00,93.04,93.12,92.97,93.11,30439.0,92.6146,92.6942,92.5449,92.6843,30439.0
2023-05-05 13:55:00,93.12,93.17,92.89,93.14,40372.0,92.6942,92.744,92.4653,92.7142,40372.0
2023-05-05 14:00:00,93.13,93.4,93.1,93.4,33643.0,92.7042,92.973,92.6743,92.973,33643.0
2023-05-05 14:05:00,93.38,93.4,92.96,92.97,25471.0,92.9531,92.973,92.535,92.5449,25471.0
2023-05-05 14:10:00,93.01,93.11,92.64,92.7,31115.0,92.5848,92.6843,92.2164,92.2762,31115.0
2023-05-05 14:15:00,92.67,92.7,92.46,92.51,29847.0,92.2463,92.2762,92.0373,92.087,29847.0
2023-05-05 14:20:00,92.51,92.67,92.46,92.6,19079.0,92.087,92.2463,92.0373,92.1766,19079.0
2023-05-05 14:25:00,92.63,93.0,92.63,92.97,26597.0,92.2065,92.5748,92.2065,92.5449,26597.0
2023-05-05 14:30:00,92.97,93.28,92.94,93.28,31297.0,92.5449,92.8535,92.5151,92.8535,31297.0
2023-05-05 14:35:00,93.28,93.28,93.0,93.15,16015.0,92.8535,92.8535,92.5748,92.7241,16015.0
2023-05-05 14:40:00,93.15,93.43,93.15,93.36,27196.0,92.7241,93.0028,92.7241,92.9332,27196.0
2023-05-05 14:45:00,93.36,93.41,93.15,93.22,22145.0,92.9332,92.9829,92.7241,92.7938,22145.0
2023-05-05 14:50:00,93.22,93.33,93.2,93.29,18945.0,92.7938,92.9033,92.7739,92.8635,18945.0
2023-05-05 14:55:00,93.32,93.56,93.29,93.53,52023.0,92.8933,93.1322,92.8635,93.1024,52023.0
2023-05-05 15:00:00,93.56,93.76,93.39,93.73,50456.0,93.1322,93.3313,92.963,93.3015,50456.0
2023-05-05 15:05:00,93.75,93.89,93.71,93.86,48118.0,93.3214,93.4607,93.2816,93.4309,48118.0
2023-05-05 15:10:00,93.84,93.89,93.72,93.84,38800.0,93.411,93.4607,93.2915,93.411,38800.0
2023-05-05 15:15:00,93.84,93.88,93.67,93.7,67440.0,93.411,93.4508,93.2417,93.2716,67440.0
2023-05-05 15:20:00,93.67,93.72,93.52,93.61,67435.0,93.2417,93.2915,93.0924,93.182,67435.0
2023-05-05 15:25:00,93.6,93.63,93.28,93.29,56125.0,93.1721,93.2019,92.8535,92.8635,56125.0
2023-05-05 15:30:00,93.28,93.55,93.21,93.47,45153.0,92.8535,93.1223,92.7838,93.0426,45153.0
2023-05-05 15:35:00,93.48,93.57,93.3,93.57,53980.0,93.0526,93.1422,92.8734,93.1422,53980.0
2023-05-05 15:40:00,93.56,94.09,93.54,94.07,83258.0,93.1322,93.6598,93.1123,93.6399,83258.0
2023-05-05 15:45:00,94.05,94.11,93.6,93.72,111113.0,93.62,93.6797,93.1721,93.2915,111113.0
2023-05-05 15:50:00,93.8,94.06,93.71,93.9,202343.0,93.3711,93.63,93.2816,93.4707,202343.0
2023-05-05 15:55:00,93.88,93.9,93.47,93.52,279776.0,93.4508,93.4707,93.0426,93.0924,279776.0
2023-05-08 09:30:00,94.2,94.97,94.2,94.31,31146.0,93.7693,94.5358,93.7693,93.8788,31146.0
2023-05-08 09:35:00,94.46,96.29,94.24,96.02,117085.0,94.0281,95.8498,93.8091,95.581,117085.0
2023-05-08 09:40:00,96.02,96.06,95.19,95.44,32444.0,95.581,95.6208,94.7548,95.0036,32444.0
2023-05-08 09:45:00,95.43,95.44,94.42,94.52,33711.0,94.9937,95.0036,93.9883,94.0878,33711.0
2023-05-08 09:50:00,94.52,94.55,93.76,93.88,22705.0,94.0878,94.1177,93.3313,93.4508,22705.0
2023-05-08 09:55:00,93.87,94.59,93.82,94.23,19553.0,93.4408,94.1575,93.391,93.7992,19553.0
2023-05-08 10:00:00,94.29,94.45,93.45,93.46,30996.0,93.8589,94.0182,93.0227,93.0327,30996.0
2023-05-08 10:05:00,93.48,93.49,92.84,92.84,28319.0,93.0526,93.0626,92.4155,92.4155,28319.0
2023-05-08 10:10:00,92.9,92.93,92.43,92.75,40530.0,92.4753,92.5051,92.0074,92.3259,40530.0
2023-05-08 10:15:00,92.73,93.23,92.51,93.1,25747.0,92.306,92.8037,92.087,92.6743,25747.0
2023-05-08 10:20:00,93.06,93.08,92.45,92.45,21317.0,92.6345,92.6544,92.0273,92.0273,21317.0
2023-05-08 10:25:00,92.43,92.52,92.1,92.28,27701.0,92.0074,92.097,91.6789,91.8581,27701.0
2023-05-08 10:30:00,92.29,92.83,92.22,92.77,12557.0,91.868,92.4056,91.7984,92.3458,12557.0
2023-05-08 10:35:00,92.73,92.73,92.28,92.36,15222.0,92.306,92.306,91.8581,91.9377,15222.0
2023-05-08 10:40:00,92.38,92.67,92.28,92.6,16956.0,91.9576,92.2463,91.8581,92.1766,16956.0
2023-05-08 10:45:00,92.63,92.63,92.11,92.17,27695.0,92.2065,92.2065,91.6889,91.7486,27695.0
2023-05-08 10:50:00,92.17,92.32,92.01,92.31,34651.0,91.7486,91.8979,91.5893,91.888,34651.0
2023-05-08 10:55:00,92.36,92.54,92.14,92.18,19506.0,91.9377,92.1169,91.7187,91.7585,19506.0
2023-05-08 11:00:00,92.19,92.44,92.18,92.43,25860.0,91.7685,92.0174,91.7585,92.0074,25860.0
2023-05-08 11:05:00,92.44,92.52,92.29,92.43,15832.0,92.0174,92.097,91.868,92.0074,15832.0
2023-05-08 11:10:00,92.44,92.7,92.43,92.57,17858.0,92.0174,92.2762,92.0074,92.1468,17858.0
2023-05-08 11:15:00,92.56,92.74,92.54,92.63,17427.0,92.1368,92.316,92.1169,92.2065,17427.0
2023-05-08 11:20:00,92.63,92.74,92.49,92.71,30943.0,92.2065,92.316,92.0671,92.2861,30943.0
2023-05-08 11:25:00,92.69,92.7,92.47,92.63,42715.0,92.2662,92.2762,92.0472,92.2065,42715.0
2023-05-08 11:30:00,92.56,92.67,92.44,92.65,41751.0,92.1368,92.2463,92.0174,92.2264,41751.0
2023-05-08 11:35:00,92.66,92.68,92.46,92.54,17725.0,92.2364,92.2563,92.0373,92.1169,17725.0
2023-05-08 11:40:00,92.5,92.68,92.46,92.68,10935.0,92.0771,92.2563,92.0373,92.2563,10935.0
2023-05-08 11:45:00,92.68,92.81,92.56,92.79,16888.0,92.2563,92.3857,92.1368,92.3658,16888.0
2023-05-08 11:50:00,92.77,92.91,92.74,92.91,17788.0,92.3458,92.4852,92.316,92.4852,17788.0
2023-05-08 11:55:00,92.88,92.98,92.64,92.65,27391.0,92.4553,92.5549,92.2164,92.2264,27391.0
2023-05-08 12:00:00,92.62,92.71,92.34,92.35,47151.0,92.1965,92.2861,91.9178,91.9278,47151.0
2023-05-08 12:05:00,92.34,92.57,92.27,92.51,10558.0,91.9178,92.1468,91.8481,92.087,10558.0
2023-05-08 12:10:00,92.5,92.86,92.46,92.8,13739.0,92.0771,92.4354,92.0373,92.3757,13739.0
2023-05-08 12:15:00,92.79,93.12,92.7,93.08,16614.0,92.3658,92.6942,92.2762,92.6544,16614.0
2023-05-08 12:20:00,93.04,93.12,92.96,93.05,8167.0,92.6146,92.6942,92.535,92.6246,8167.0
2023-05-08 12:25:00,93.07,93.15,92.81,93.01,14482.0,92.6445,92.7241,92.3857,92.5848,14482.0
2023-05-08 12:30:00,93.0,93.12,92.89,92.97,5642.0,92.5748,92.6942,92.4653,92.5449,5642.0
2023-05-08 12:35:00,92.97,92.97,92.8,92.96,9048.0,92.5449,92.5449,92.3757,92.535,9048.0
2023-05-08 12:40:00,92.92,92.92,92.67,92.72,3732.0,92.4952,92.4952,92.2463,92.2961,3732.0
2023-05-08 12:45:00,92.68,92.71,92.59,92.66,7123.0,92.2563,92.2861,92.1667,92.2364,7123.0
2023-05-08 12:50:00,92.69,92.88,92.69,92.77,11222.0,92.2662,92.4553,92.2662,92.3458,11222.0
2023-05-08 12:55:00,92.73,92.95,92.71,92.88,8515.0,92.306,92.525,92.2861,92.4553,8515.0
2023-05-08 13:00:00,92.93,93.04,92.85,92.91,14420.0,92.5051,92.6146,92.4255,92.4852,14420.0
2023-05-08 13:05:00,92.9,93.12,92.82,93.07,9398.0,92.4753,92.6942,92.3956,92.6445,9398.0
2023-05-08 13:10:00,93.07,93.26,93.07,93.08,15246.0,92.6445,92.8336,92.6445,92.6544,15246.0
2023-05-08 13:15:00,93.08,93.15,92.83,92.84,7726.0,92.6544,92.7241,92.4056,92.4155,7726.0
2023-05-08 13:20:00,92.79,92.86,92.74,92.77,8657.0,92.3658,92.4354,92.316,92.3458,8657.0
2023-05-08 13:25:00,92.8,92.81,92.52,92.52,8926.0,92.3757,92.3857,92.097,92.097,8926.0
2023-05-08 13:30:00,92.57,92.7,92.55,92.6,10759.0,92.1468,92.2762,92.1269,92.1766,10759.0
2023-05-08 13:35:00,92.56,92.72,92.52,92.68,17373.0,92.1368,92.2961,92.097,92.2563,17373.0
2023-05-08 13:40:00,92.72,92.72,92.47,92.53,9411.0,92.2961,92.2961,92.0472,92.1069,9411.0
2023-05-08 13:45:00,92.51,92.66,92.49,92.53,10268.0,92.087,92.2364,92.0671,92.1069,10268.0
2023-05-08 13:50:00,92.53,92.64,92.51,92.51,22956.0,92.1069,92.2164,92.087,92.087,22956.0
2023-05-08 13:55:00,92.51,92.61,92.48,92.56,11626.0,92.087,92.1866,92.0572,92.1368,11626.0
2023-05-08 14:00:00,92.58,92.6,92.44,92.45,8621.0,92.1567,92.1766,92.0174,92.0273,8621.0
2023-05-08 14:05:00,92.42,92.46,91.91,92.09,32799.0,91.9974,92.0373,91.4898,91.669,32799.0
2023-05-08 14:10:00,92.03,92.32,92.01,92.26,9486.0,91.6092,91.8979,91.5893,91.8382,9486.0
2023-05-08 14:15:00,92.25,92.39,92.23,92.37,8669.0,91.8282,91.9676,91.8083,91.9477,8669.0
2023-05-08 14:20:00,92.41,92.5,92.36,92.43,7497.0,91.9875,92.0771,91.9377,92.0074,7497.0
2023-05-08 14:25:00,92.36,92.36,92.21,92.22,6455.0,91.9377,91.9377,91.7884,91.7984,6455.0
2023-05-08 14:30:00,92.24,92.32,92.14,92.23,18240.0,91.8183,91.8979,91.7187,91.8083,18240.0
2023-05-08 14:35:00,92.22,92.3,92.13,92.27,31023.0,91.7984,91.878,91.7088,91.8481,31023.0
2023-05-08 14:40:00,92.21,92.41,92.18,92.41,10273.0,91.7884,91.9875,91.7585,91.9875,10273.0
2023-05-08 14:45:00,92.39,92.48,92.29,92.29,11357.0,91.9676,92.0572,91.868,91.868,11357.0
2023-05-08 14:50:00,92.29,92.41,92.28,92.31,7881.0,91.868,91.9875,91.8581,91.888,7881.0
2023-05-08 14:55:00,92.3,92.35,92.23,92.34,13812.0,91.878,91.9278,91.8083,91.9178,13812.0
2023-05-08 15:00:00,92.37,92.39,92.29,92.34,7760.0,91.9477,91.9676,91.868,91.9178,7760.0
2023-05-08 15:05:00,92.34,92.44,92.31,92.4,12979.0,91.9178,92.0174,91.888,91.9775,12979.0
2023-05-08 15:10:00,92.39,92.49,92.26,92.27,13548.0,91.9676,92.0671,91.8382,91.8481,13548.0
2023-05-08 15:15:00,92.29,92.36,92.14,92.34,22589.0,91.868,91.9377,91.7187,91.9178,22589.0
2023-05-08 15:20:00,92.35,92.5,92.33,92.49,17821.0,91.9278,92.0771,91.9079,92.0671,17821.0
2023-05-08 15:25:00,92.48,92.6,92.47,92.58,16022.0,92.0572,92.1766,92.0472,92.1567,16022.0
2023-05-08 15:30:00,92.59,92.68,92.49,92.68,20837.0,92.1667,92.2563,92.0671,92.2563,20837.0
2023-05-08 15:35:00,92.67,92.78,92.55,92.61,25932.0,92.2463,92.3558,92.1269,92.1866,25932.0
2023-05-08 15:40:00,92.61,92.79,92.56,92.7,26516.0,92.1866,92.3658,92.1368,92.2762,26516.0
2023-05-08 15:45:00,92.7,92.75,92.57,92.64,31057.0,92.2762,92.3259,92.1468,92.2164,31057.0
2023-05-08 15:50:00,92.66,92.75,92.54,92.54,50216.0,92.2364,92.3259,92.1169,92.1169,50216.0
2023-05-08 15:55:00,92.47,92.52,92.4,92.5,111755.0,92.0472,92.097,91.9775,92.0771,111755.0
2023-05-09 09:30:00,92.23,92.77,92.16,92.25,29277.0,91.8083,92.3458,91.7386,91.8282,29277.0
2023-05-09 09:35:00,92.4,92.45,91.55,91.76,15517.0,91.9775,92.0273,91.1314,91.3405,15517.0
2023-05-09 09:40:00,91.85,92.06,91.6,91.89,19503.0,91.4301,91.6391,91.1812,91.4699,19503.0
2023-05-09 09:45:00,91.87,91.88,91.31,91.59,9200.0,91.45,91.4599,90.8925,91.1712,9200.0
2023-05-09 09:50:00,91.43,91.59,91.35,91.47,17854.0,91.012,91.1712,90.9323,91.0518,17854.0
2023-05-09 09:55:00,91.49,92.0,91.45,91.84,35310.0,91.0717,91.5794,91.0319,91.4201,35310.0
2023-05-09 10:00:00,91.84,92.39,91.83,92.37,27176.0,91.4201,91.9676,91.4101,91.9477,27176.0
2023-05-09 10:05:00,92.41,92.72,92.41,92.59,24397.0,91.9875,92.2961,91.9875,92.1667,24397.0
2023-05-09 10:10:00,92.55,93.11,92.52,93.11,19452.0,92.1269,92.6843,92.097,92.6843,19452.0
2023-05-09 10:15:00,93.09,93.45,93.06,93.42,20539.0,92.6644,93.0227,92.6345,92.9929,20539.0
2023-05-09 10:20:00,93.44,93.77,93.42,93.77,23205.0,93.0128,93.3413,92.9929,93.3413,23205.0
2023-05-09 10:25:00,93.79,94.08,93.78,93.93,26298.0,93.3612,93.6499,93.3512,93.5005,26298.0
2023-05-09 10:30:00,93.95,94.07,93.91,94.01,13552.0,93.5205,93.6399,93.4806,93.5802,13552.0
2023-05-09 10:35:00,94.01,94.01,93.7,94.01,17602.0,93.5802,93.5802,93.2716,93.5802,17602.0
2023-05-09 10:40:00,94.01,94.13,93.84,93.94,25230.0,93.5802,93.6996,93.411,93.5105,25230.0
2023-05-09 10:45:00,93.99,94.08,93.95,94.0,12986.0,93.5603,93.6499,93.5205,93.5702,12986.0
2023-05-09 10:50:00,94.02,94.02,93.9,93.94,8191.0,93.5901,93.5901,93.4707,93.5105,8191.0
2023-05-09 10:55:00,93.96,94.17,93.87,93.9,17619.0,93.5304,93.7394,93.4408,93.4707,17619.0
2023-05-09 11:00:00,93.96,94.12,93.93,94.1,20052.0,93.5304,93.6897,93.5005,93.6698,20052.0
2023-05-09 11:05:00,94.09,94.16,94.04,94.16,39827.0,93.6598,93.7295,93.61,93.7295,39827.0
2023-05-09 11:10:00,94.15,94.15,94.04,94.09,18957.0,93.7195,93.7195,93.61,93.6598,18957.0
2023-05-09 11:15:00,94.11,94.48,94.09,94.45,61387.0,93.6797,94.048,93.6598,94.0182,61387.0
2023-05-09 11:20:00,94.48,94.68,94.42,94.67,19313.0,94.048,94.2471,93.9883,94.2372,19313.0
2023-05-09 11:25:00,94.68,94.88,94.44,94.55,56656.0,94.2471,94.4462,94.0082,94.1177,56656.0
2023-05-09 11:30:00,94.54,94.68,94.36,94.68,23664.0,94.1078,94.2471,93.9286,94.2471,23664.0
2023-05-09 11:35:00,94.65,94.82,94.59,94.68,7724.0,94.2173,94.3865,94.1575,94.2471,7724.0
2023-05-09 11:40:00,94.53,94.88,94.52,94.88,21093.0,94.0978,94.4462,94.0878,94.4462,21093.0
2023-05-09 11:45:00,94.86,94.95,94.83,94.91,31118.0,94.4263,94.5159,94.3964,94.4761,31118.0
2023-05-09 11:50:00,94.93,94.99,94.86,94.94,24235.0,94.496,94.5557,94.4263,94.5059,24235.0
2023-05-09 11:55:00,94.92,94.93,94.8,94.84,28976.0,94.486,94.496,94.3666,94.4064,28976.0
2023-05-09 12:00:00,94.81,94.83,94.63,94.7,16635.0,94.3765,94.3964,94.1973,94.267,16635.0
2023-05-09 12:05:00,94.71,95.0,94.71,94.98,17632.0,94.277,94.5657,94.277,94.5457,17632.0
2023-05-09 12:10:00,94.97,94.97,94.73,94.87,12370.0,94.5358,94.5358,94.2969,94.4362,12370.0
2023-05-09 12:15:00,94.87,94.91,94.65,94.73,19895.0,94.4362,94.4761,94.2173,94.2969,19895.0
2023-05-09 12:20:00,94.68,94.68,94.26,94.34,12200.0,94.2471,94.2471,93.829,93.9087,12200.0
2023-05-09 12:25:00,94.32,94.32,94.16,94.19,7356.0,93.8888,93.8888,93.7295,93.7594,7356.0
2023-05-09 12:30:00,94.17,94.23,94.08,94.14,7221.0,93.7394,93.7992,93.6499,93.7096,7221.0
2023-05-09 12:35:00,94.15,94.29,94.12,94.2,5302.0,93.7195,93.8589,93.6897,93.7693,5302.0
2023-05-09 12:40:00,94.2,94.23,94.1,94.22,4608.0,93.7693,93.7992,93.6698,93.7892,4608.0
2023-05-09 12:45:00,94.22,94.46,94.15,94.39,58735.0,93.7892,94.0281,93.7195,93.9584,58735.0
2023-05-09 12:50:00,94.34,94.38,93.92,94.02,61789.0,93.9087,93.9485,93.4906,93.5901,61789.0
2023-05-09 12:55:00,93.98,94.01,93.76,93.76,10514.0,93.5503,93.5802,93.3313,93.3313,10514.0
2023-05-09 13:00:00,93.78,94.13,93.78,94.06,16950.0,93.3512,93.6996,93.3512,93.63,16950.0
2023-05-09 13:05:00,94.04,94.25,94.03,94.06,7621.0,93.61,93.8191,93.6001,93.63,7621.0
2023-05-09 13:10:00,93.98,94.01,93.7,93.71,7454.0,93.5503,93.5802,93.2716,93.2816,7454.0
2023-05-09 13:15:00,93.6,93.74,93.6,93.73,4071.0,93.1721,93.3114,93.1721,93.3015,4071.0
2023-05-09 13:20:00,93.73,93.84,93.64,93.83,15025.0,93.3015,93.411,93.2119,93.401,15025.0
2023-05-09 13:25:00,93.84,93.91,93.81,93.87,13865.0,93.411,93.4806,93.3811,93.4408,13865.0
2023-05-09 13:30:00,93.82,93.92,93.82,93.83,6246.0,93.391,93.4906,93.391,93.401,6246.0
2023-05-09 13:35:00,93.84,93.91,93.41,93.45,4700.0,93.411,93.4806,92.9829,93.0227,4700.0
2023-05-09 13:40:00,93.46,93.48,93.4,93.4,5514.0,93.0327,93.0526,92.973,92.973,5514.0
2023-05-09 13:45:00,93.38,93.55,93.32,93.48,8505.0,92.9531,93.1223,92.8933,93.0526,8505.0
2023-05-09 13:50:00,93.46,93.5,93.38,93.5,10076.0,93.0327,93.0725,92.9531,93.0725,10076.0
2023-05-09 13:55:00,93.51,93.52,93.39,93.41,7855.0,93.0825,93.0924,92.963,92.9829,7855.0
2023-05-09 14:00:00,93.41,93.51,93.2,93.2,16690.0,92.9829,93.0825,92.7739,92.7739,16690.0
2023-05-09 14:05:00,93.18,93.33,93.18,93.3,6290.0,92.754,92.9033,92.754,92.8734,6290.0
2023-05-09 14:10:00,93.3,93.3,93.17,93.18,9800.0,92.8734,92.8734,92.744,92.754,9800.0
2023-05-09 14:15:00,93.17,93.2,93.1,93.15,9344.0,92.744,92.7739,92.6743,92.7241,9344.0
2023-05-09 14:20:00,93.16,93.24,93.13,93.21,4880.0,92.7341,92.8137,92.7042,92.7838,4880.0
2023-05-09 14:25:00,93.19,93.26,93.17,93.22,9932.0,92.7639,92.8336,92.744,92.7938,9932.0
2023-05-09 14:30:00,93.23,93.3,93.07,93.08,10027.0,92.8037,92.8734,92.6445,92.6544,10027.0
2023-05-09 14:35:00,93.08,93.2,93.03,93.04,7869.0,92.6544,92.7739,92.6047,92.6146,7869.0
2023-05-09 14:40:00,93.07,93.17,93.05,93.12,16978.0,92.6445,92.744,92.6246,92.6942,16978.0
2023-05-09 14:45:00,93.09,93.41,93.09,93.41,35242.0,92.6644,92.9829,92.6644,92.9829,35242.0
2023-05-09 14:50:00,93.38,93.45,93.18,93.24,15975.0,92.9531,93.0227,92.754,92.8137,15975.0
2023-05-09 14:55:00,93.28,93.44,93.28,93.42,6074.0,92.8535,93.0128,92.8535,92.9929,6074.0
2023-05-09 15:00:00,93.41,93.63,93.4,93.63,10765.0,92.9829,93.2019,92.973,93.2019,10765.0
2023-05-09 15:05:00,93.65,93.79,93.65,93.77,9017.0,93.2218,93.3612,93.2218,93.3413,9017.0
2023-05-09 15:10:00,93.75,93.81,93.69,93.7,16949.0,93.3214,93.3811,93.2616,93.2716,16949.0
2023-05-09 15:15:00,93.7,93.78,93.62,93.64,11836.0,93.2716,93.3512,93.192,93.2119,11836.0
2023-05-09 15:20:00,93.64,93.66,93.5,93.59,14145.0,93.2119,93.2318,93.0725,93.1621,14145.0
2023-05-09 15:25:00,93.61,93.75,93.6,93.64,10649.0,93.182,93.3214,93.1721,93.2119,10649.0
2023-05-09 15:30:00,93.66,93.82,93.62,93.73,28289.0,93.2318,93.391,93.192,93.3015,28289.0
2023-05-09 15:35:00,93.72,93.84,93.71,93.78,9318.0,93.2915,93.411,93.2816,93.3512,9318.0
2023-05-09 15:40:00,93.79,93.79,93.33,93.38,16953.0,93.3612,93.3612,92.9033,92.9531,16953.0
2023-05-09 15:45:00,93.35,93.6,93.34,93.53,22977.0,92.9232,93.1721,92.9132,93.1024,22977.0
2023-05-09 15:50:00,93.49,93.51,93.33,93.42,36324.0,93.0626,93.0825,92.9033,92.9929,36324.0
2023-05-09 15:55:00,93.41,93.48,93.23,93.27,126836.0,92.9829,93.0526,92.8037,92.8436,126836.0
2023-05-10 09:30:00,93.2,93.95,91.69,91.99,126501.0,92.7739,93.5205,91.2708,91.5694,126501.0
2023-05-10 09:35:00,92.01,92.63,91.95,92.35,56336.0,91.5893,92.2065,91.5296,91.9278,56336.0
2023-05-10 09:40:00,92.29,93.15,92.29,93.09,30729.0,91.868,92.7241,91.868,92.6644,30729.0
2023-05-10 09:45:00,93.1,93.61,93.04,93.09,23292.0,92.6743,93.182,92.6146,92.6644,23292.0
2023-05-10 09:50:00,93.09,93.19,92.67,92.7,18187.0,92.6644,92.7639,92.2463,92.2762,18187.0
2023-05-10 09:55:00,92.7,92.81,92.41,92.75,13544.0,92.2762,92.3857,91.9875,92.3259,13544.0
2023-05-10 10:00:00,92.75,93.11,92.62,93.03,28664.0,92.3259,92.6843,92.1965,92.6047,28664.0
2023-05-10 10:05:00,93.11,93.11,92.76,92.81,17541.0,92.6843,92.6843,92.3359,92.3857,17541.0
2023-05-10 10:10:00,92.89,93.42,92.85,93.13,12464.0,92.4653,92.9929,92.4255,92.7042,12464.0
2023-05-10 10:15:00,93.16,93.29,92.74,92.78,75307.0,92.7341,92.8635,92.316,92.3558,75307.0
2023-05-10 10:20:00,92.76,93.07,92.65,92.92,24034.0,92.3359,92.6445,92.2264,92.4952,24034.0
2023-05-10 10:25:00,92.91,93.11,92.69,92.7,26132.0,92.4852,92.6843,92.2662,92.2762,26132.0
2023-05-10 10:30:00,92.74,92.93,92.58,92.7,22307.0,92.316,92.5051,92.1567,92.2762,22307.0
2023-05-10 10:35:00,92.65,92.65,92.1,92.25,20941.0,92.2264,92.2264,91.6789,91.8282,20941.0
2023-05-10 10:40:00,92.25,92.44,92.1,92.11,42703.0,91.8282,92.0174,91.6789,91.6889,42703.0
2023-05-10 10:45:00,92.11,92.61,91.97,92.54,53233.0,91.6889,92.1866,91.5495,92.1169,53233.0
2023-05-10 10:50:00,92.48,92.49,92.04,92.2,13653.0,92.0572,92.0671,91.6192,91.7785,13653.0
2023-05-10 10:55:00,92.17,92.3,91.96,92.14,17917.0,91.7486,91.878,91.5396,91.7187,17917.0
2023-05-10 11:00:00,92.2,92.33,92.1,92.23,15432.0,91.7785,91.9079,91.6789,91.8083,15432.0
2023-05-10 11:05:00,92.23,92.3,92.08,92.27,14432.0,91.8083,91.878,91.659,91.8481,14432.0
2023-05-10 11:10:00,92.29,92.37,92.08,92.08,21028.0,91.868,91.9477,91.659,91.659,21028.0
2023-05-10 11:15:00,92.08,92.23,92.06,92.11,12784.0,91.659,91.8083,91.6391,91.6889,12784.0
2023-05-10 11:20:00,92.11,92.31,92.07,92.16,15290.0,91.6889,91.888,91.6491,91.7386,15290.0
2023-05-10 11:25:00,92.16,92.22,92.09,92.16,10104.0,91.7386,91.7984,91.669,91.7386,10104.0
2023-05-10 11:30:00,92.16,92.49,92.14,92.38,12881.0,91.7386,92.0671,91.7187,91.9576,12881.0
2023-05-10 11:35:00,92.38,92.38,92.22,92.31,5134.0,91.9576,91.9576,91.7984,91.888,5134.0
2023-05-10 11:40:00,92.31,92.48,92.25,92.45,12421.0,91.888,92.0572,91.8282,92.0273,12421.0
2023-05-10 11:45:00,92.44,92.61,92.42,92.54,16415.0,92.0174,92.1866,91.9974,92.1169,16415.0
2023-05-10 11:50:00,92.48,92.48,92.31,92.32,7697.0,92.0572,92.0572,91.888,91.8979,7697.0
2023-05-10 11:55:00,92.33,92.4,92.11,92.13,16939.0,91.9079,91.9775,91.6889,91.7088,16939.0
2023-05-10 12:00:00,92.11,92.17,91.95,92.12,22910.0,91.6889,91.7486,91.5296,91.6988,22910.0
2023-05-10 12:05:00,92.13,92.19,92.07,92.13,11121.0,91.7088,91.7685,91.6491,91.7088,11121.0
2023-05-10 12:10:00,92.1,92.28,92.06,92.23,10383.0,91.6789,91.8581,91.6391,91.8083,10383.0
2023-05-10 12:15:00,92.2,92.4,92.12,92.36,15148.0,91.7785,91.9775,91.6988,91.9377,15148.0
2023-05-10 12:20:00,92.33,92.38,92.18,92.34,9595.0,91.9079,91.9576,91.7585,91.9178,9595.0
2023-05-10 12:25:00,92.36,92.48,92.31,92.33,18343.0,91.9377,92.0572,91.888,91.9079,18343.0
2023-05-10 12:30:00,92.34,92.48,92.11,92.14,51755.0,91.9178,92.0572,91.6889,91.7187,51755.0
2023-05-10 12:35:00,92.11,92.15,91.96,92.07,40470.0,91.6889,91.7287,91.5396,91.6491,40470.0
2023-05-10 12:40:00,92.06,92.08,91.93,91.98,20295.0,91.6391,91.659,91.5097,91.5595,20295.0
2023-05-10 12:45:00,92.03,92.04,91.65,91.69,8618.0,91.6092,91.6192,91.231,91.2708,8618.0
2023-05-10 12:50:00,91.68,91.84,91.67,91.79,10641.0,91.2608,91.4201,91.2509,91.3703,10641.0
2023-05-10 12:55:00,91.72,91.79,91.49,91.55,41404.0,91.3007,91.3703,91.0717,91.1314,41404.0
2023-05-10 13:00:00,91.59,91.59,91.48,91.51,34439.0,91.1712,91.1712,91.0617,91.0916,34439.0
2023-05-10 13:05:00,91.52,91.62,91.49,91.51,28299.0,91.1016,91.2011,91.0717,91.0916,28299.0
2023-05-10 13:10:00,91.5,91.53,91.33,91.34,73922.0,91.0817,91.1115,90.9124,90.9224,73922.0
2023-05-10 13:15:00,91.33,91.37,91.23,91.31,26116.0,90.9124,90.9523,90.8129,90.8925,26116.0
2023-05-10 13:20:00,91.31,91.54,91.23,91.28,32321.0,90.8925,91.1215,90.8129,90.8627,32321.0
2023-05-10 13:25:00,91.26,91.54,91.21,91.54,62241.0,90.8428,91.1215,90.793,91.1215,62241.0
2023-05-10 13:30:00,91.55,91.55,91.31,91.31,12939.0,91.1314,91.1314,90.8925,90.8925,12939.0
2023-05-10 13:35:00,91.35,91.38,91.11,91.11,30994.0,90.9323,90.9622,90.6934,90.6934,30994.0
2023-05-10 13:40:00,91.09,91.27,91.01,91.05,7750.0,90.6735,90.8527,90.5939,90.6337,7750.0
2023-05-10 13:45:00,91.07,91.2,91.0,91.04,24797.0,90.6536,90.783,90.5839,90.6238,24797.0
2023-05-10 13:50:00,91.04,91.05,90.7,90.83,30019.0,90.6238,90.6337,90.2853,90.4147,30019.0
2023-05-10 13:55:00,90.85,90.99,90.85,90.93,30894.0,90.4346,90.574,90.4346,90.5143,30894.0
2023-05-10 14:00:00,90.95,91.11,90.89,91.02,22615.0,90.5342,90.6934,90.4744,90.6039,22615.0
2023-05-10 14:05:00,91.02,91.19,90.94,91.19,24784.0,90.6039,90.7731,90.5242,90.7731,24784.0
2023-05-10 14:10:00,91.2,91.48,91.11,91.45,22555.0,90.783,91.0617,90.6934,91.0319,22555.0
2023-05-10 14:15:00,91.47,91.5,91.28,91.28,12977.0,91.0518,91.0817,90.8627,90.8627,12977.0
2023-05-10 14:20:00,91.3,91.3,91.11,91.14,9080.0,90.8826,90.8826,90.6934,90.7233,9080.0
2023-05-10 14:25:00,91.16,91.5,91.15,91.31,24556.0,90.7432,91.0817,90.7333,90.8925,24556.0
2023-05-10 14:30:00,91.35,91.43,91.25,91.41,13425.0,90.9323,91.012,90.8328,90.9921,13425.0
2023-05-10 14:35:00,91.4,91.49,91.35,91.38,16388.0,90.9821,91.0717,90.9323,90.9622,16388.0
2023-05-10 14:40:00,91.37,91.59,91.35,91.56,26523.0,90.9523,91.1712,90.9323,91.1414,26523.0
2023-05-10 14:45:00,91.59,91.59,91.3,91.39,13933.0,91.1712,91.1712,90.8826,90.9722,13933.0
2023-05-10 14:50:00,91.38,91.53,91.34,91.49,14258.0,90.9622,91.1115,90.9224,91.0717,14258.0
2023-05-10 14:55:00,91.51,91.73,91.5,91.65,22428.0,91.0916,91.3106,91.0817,91.231,22428.0
2023-05-10 15:00:00,91.62,91.66,91.57,91.64,9019.0,91.2011,91.2409,91.1513,91.221,9019.0
2023-05-10 15:05:00,91.66,91.82,91.55,91.82,17352.0,91.2409,91.4002,91.1314,91.4002,17352.0
2023-05-10 15:10:00,91.82,91.83,91.68,91.69,17890.0,91.4002,91.4101,91.2608,91.2708,17890.0
2023-05-10 15:15:00,91.68,91.76,91.6,91.75,12214.0,91.2608,91.3405,91.1812,91.3305,12214.0
2023-05-10 15:20:00,91.75,92.06,91.75,92.06,18529.0,91.3305,91.6391,91.3305,91.6391,18529.0
2023-05-10 15:25:00,92.08,92.16,92.01,92.02,22526.0,91.659,91.7386,91.5893,91.5993,22526.0
2023-05-10 15:30:00,92.01,92.12,91.96,92.1,26002.0,91.5893,91.6988,91.5396,91.6789,26002.0
2023-05-10 15:35:00,92.11,92.14,91.93,91.98,24935.0,91.6889,91.7187,91.5097,91.5595,24935.0
2023-05-10 15:40:00,91.97,91.97,91.62,91.68,31731.0,91.5495,91.5495,91.2011,91.2608,31731.0
2023-05-10 15:45:00,91.69,91.69,91.51,91.52,42116.0,91.2708,91.2708,91.0916,91.1016,42116.0
2023-05-10 15:50:00,91.5,91.5,91.08,91.14,102651.0,91.0817,91.0817,90.6636,90.7233,102651.0
2023-05-10 15:55:00,91.1,91.15,91.01,91.03,151506.0,90.6835,90.7333,90.5939,90.6138,151506.0
2023-05-11 09:30:00,90.91,91.2,90.67,91.16,40296.0,90.4944,90.783,90.2555,90.7432,40296.0
2023-05-11 09:35:00,91.06,91.4,91.0,91.4,14284.0,90.6437,90.9821,90.5839,90.9821,14284.0
2023-05-11 09:40:00,91.5,91.93,91.4,91.84,6875.0,91.0817,91.5097,90.9821,91.4201,6875.0
2023-05-11 09:45:00,91.78,91.91,91.5,91.55,12433.0,91.3604,91.4898,91.0817,91.1314,12433.0
2023-05-11 09:50:00,91.49,91.74,91.38,91.59,7594.0,91.0717,91.3206,90.9622,91.1712,7594.0
2023-05-11 09:55:00,91.6,91.69,91.39,91.39,4713.0,91.1812,91.2708,90.9722,90.9722,4713.0
2023-05-11 10:00:00,91.46,91.71,91.41,91.49,11604.0,91.0418,91.2907,90.9921,91.0717,11604.0
2023-05-11 10:05:00,91.38,91.56,91.35,91.56,8381.0,90.9622,91.1414,90.9323,91.1414,8381.0
2023-05-11 10:10:00,91.59,91.59,91.2,91.26,27361.0,91.1712,91.1712,90.783,90.8428,27361.0
2023-05-11 10:15:00,91.24,91.39,91.19,91.19,5714.0,90.8228,90.9722,90.7731,90.7731,5714.0
2023-05-11 10:20:00,91.19,91.52,91.13,91.45,12361.0,90.7731,91.1016,90.7133,91.0319,12361.0
2023-05-11 10:25:00,91.54,91.83,91.5,91.83,12580.0,91.1215,91.4101,91.0817,91.4101,12580.0
2023-05-11 10:30:00,91.9,91.9,91.54,91.54,15023.0,91.4798,91.4798,91.1215,91.1215,15023.0
2023-05-11 10:35:00,91.59,91.66,91.53,91.55,9763.0,91.1712,91.2409,91.1115,91.1314,9763.0
2023-05-11 10:40:00,91.51,91.53,91.13,91.16,20560.0,91.0916,91.1115,90.7133,90.7432,20560.0
2023-05-11 10:45:00,91.12,91.63,91.07,91.47,9280.0,90.7034,91.2111,90.6536,91.0518,9280.0
2023-05-11 10:50:00,91.45,91.49,91.16,91.21,10141.0,91.0319,91.0717,90.7432,90.793,10141.0
2023-05-11 10:55:00,91.19,91.25,91.03,91.19,13593.0,90.7731,90.8328,90.6138,90.7731,13593.0
2023-05-11 11:00:00,91.19,91.33,91.11,91.3,6818.0,90.7731,90.9124,90.6934,90.8826,6818.0
2023-05-11 11:05:00,91.27,91.35,91.01,91.12,24776.0,90.8527,90.9323,90.5939,90.7034,24776.0
2023-05-11 11:10:00,91.13,91.16,90.89,90.96,21509.0,90.7133,90.7432,90.4744,90.5441,21509.0
2023-05-11 11:15:00,90.98,91.02,90.82,90.87,5382.0,90.564,90.6039,90.4048,90.4545,5382.0
2023-05-11 11:20:00,90.86,90.99,90.81,90.88,16629.0,90.4446,90.574,90.3948,90.4645,16629.0
2023-05-11 11:25:00,90.88,91.09,90.84,91.09,7286.0,90.4645,90.6735,90.4247,90.6735,7286.0
2023-05-11 11:30:00,91.12,91.21,91.09,91.12,6837.0,90.7034,90.793,90.6735,90.7034,6837.0
2023-05-11 11:35:00,91.12,91.18,91.08,91.09,7662.0,90.7034,90.7631,90.6636,90.6735,7662.0
2023-05-11 11:40:00,91.08,91.38,91.08,91.24,17997.0,90.6636,90.9622,90.6636,90.8228,17997.0
2023-05-11 11:45:00,91.21,91.23,90.98,90.98,9608.0,90.793,90.8129,90.564,90.564,9608.0
2023-05-11 11:50:00,90.98,91.1,90.95,91.04,7121.0,90.564,90.6835,90.5342,90.6238,7121.0
2023-05-11 11:55:00,91.01,91.01,90.83,90.94,6616.0,90.5939,90.5939,90.4147,90.5242,6616.0
2023-05-11 12:00:00,90.94,91.05,90.82,90.89,16469.0,90.5242,90.6337,90.4048,90.4744,16469.0
2023-05-11 12:05:00,90.89,90.99,90.88,90.94,6254.0,90.4744,90.574,90.4645,90.5242,6254.0
2023-05-11 12:10:00,90.9,91.11,90.86,91.11,15205.0,90.4844,90.6934,90.4446,90.6934,15205.0
2023-05-11 12:15:00,91.11,91.14,91.0,91.09,11389.0,90.6934,90.7233,90.5839,90.6735,11389.0
2023-05-11 12:20:00,91.14,91.3,91.13,91.28,4441.0,90.7233,90.8826,90.7133,90.8627,4441.0
2023-05-11 12:25:00,91.25,91.26,91.12,91.25,6315.0,90.8328,90.8428,90.7034,90.8328,6315.0
2023-05-11 12:30:00,91.25,91.25,91.15,91.18,4717.0,90.8328,90.8328,90.7333,90.7631,4717.0
2023-05-11 12:35:00,91.19,91.34,91.19,91.3,5977.0,90.7731,90.9224,90.7731,90.8826,5977.0
2023-05-11 12:40:00,91.32,91.37,91.29,91.34,5999.0,90.9025,90.9523,90.8726,90.9224,5999.0
2023-05-11 12:45:00,91.34,91.44,91.3,91.41,5278.0,90.9224,91.0219,90.8826,90.9921,5278.0
2023-05-11 12:50:00,91.4,91.43,91.28,91.32,7735.0,90.9821,91.012,90.8627,90.9025,7735.0
2023-05-11 12:55:00,91.33,91.43,91.31,91.42,2968.0,90.9124,91.012,90.8925,91.002,2968.0
2023-05-11 13:00:00,91.42,91.44,91.29,91.34,5580.0,91.002,91.0219,90.8726,90.9224,5580.0
2023-05-11 13:05:00,91.31,91.45,91.23,91.33,10400.0,90.8925,91.0319,90.8129,90.9124,10400.0
2023-05-11 13:10:00,91.34,91.38,91.28,91.36,8032.0,90.9224,90.9622,90.8627,90.9423,8032.0
2023-05-11 13:15:00,91.36,91.42,91.32,91.36,5912.0,90.9423,91.002,90.9025,90.9423,5912.0
2023-05-11 13:20:00,91.38,91.4,91.18,91.26,7477.0,90.9622,90.9821,90.7631,90.8428,7477.0
2023-05-11 13:25:00,91.25,91.35,91.23,91.31,14426.0,90.8328,90.9323,90.8129,90.8925,14426.0
2023-05-11 13:30:00,91.3,91.43,91.25,91.43,13485.0,90.8826,91.012,90.8328,91.012,13485.0
2023-05-11 13:35:00,91.41,91.44,91.36,91.37,13948.0,90.9921,91.0219,90.9423,90.9523,13948.0
2023-05-11 13:40:00,91.34,91.44,91.31,91.34,15838.0,90.9224,91.0219,90.8925,90.9224,15838.0
2023-05-11 13:45:00,91.34,91.37,91.2,91.28,13870.0,90.9224,90.9523,90.783,90.8627,13870.0
2023-05-11 13:50:00,91.27,91.29,91.16,91.23,8892.0,90.8527,90.8726,90.7432,90.8129,8892.0
2023-05-11 13:55:00,91.25,91.31,91.15,91.3,6749.0,90.8328,90.8925,90.7333,90.8826,6749.0
2023-05-11 14:00:00,91.34,91.34,91.18,91.21,11462.0,90.9224,90.9224,90.7631,90.793,11462.0
2023-05-11 14:05:00,91.2,91.23,91.13,91.21,6933.0,90.783,90.8129,90.7133,90.793,6933.0
2023-05-11 14:10:00,91.26,91.37,91.2,91.37,10180.0,90.8428,90.9523,90.783,90.9523,10180.0
2023-05-11 14:15:00,91.38,91.38,91.27,91.33,22282.0,90.9622,90.9622,90.8527,90.9124,22282.0
2023-05-11 14:20:00,91.33,91.44,91.3,91.41,9275.0,90.9124,91.0219,90.8826,90.9921,9275.0
2023-05-11 14:25:00,91.42,91.45,91.38,91.44,7111.0,91.002,91.0319,90.9622,91.0219,7111.0
2023-05-11 14:30:00,91.46,91.58,91.46,91.58,9403.0,91.0418,91.1613,91.0418,91.1613,9403.0
2023-05-11 14:35:00,91.62,91.8,91.61,91.75,24165.0,91.2011,91.3803,91.1912,91.3305,24165.0
2023-05-11 14:40:00,91.73,91.81,91.66,91.74,10276.0,91.3106,91.3902,91.2409,91.3206,10276.0
2023-05-11 14:45:00,91.75,91.77,91.65,91.77,5781.0,91.3305,91.3504,91.231,91.3504,5781.0
2023-05-11 14:50:00,91.74,91.74,91.6,91.64,4179.0,91.3206,91.3206,91.1812,91.221,4179.0
2023-05-11 14:55:00,91.64,91.66,91.56,91.6,4162.0,91.221,91.2409,91.1414,91.1812,4162.0
2023-05-11 15:00:00,91.63,91.68,91.62,91.64,4724.0,91.2111,91.2608,91.2011,91.221,4724.0
2023-05-11 15:05:00,91.6,91.64,91.51,91.59,13630.0,91.1812,91.221,91.0916,91.1712,13630.0
2023-05-11 15:10:00,91.56,91.6,91.52,91.58,8428.0,91.1414,91.1812,91.1016,91.1613,8428.0
2023-05-11 15:15:00,91.57,91.57,91.42,91.5,7668.0,91.1513,91.1513,91.002,91.0817,7668.0
2023-05-11 15:20:00,91.5,91.6,91.49,91.58,13688.0,91.0817,91.1812,91.0717,91.1613,13688.0
2023-05-11 15:25:00,91.58,91.6,91.5,91.58,4780.0,91.1613,91.1812,91.0817,91.1613,4780.0
2023-05-11 15:30:00,91.56,91.56,91.41,91.42,9656.0,91.1414,91.1414,90.9921,91.002,9656.0
2023-05-11 15:35:00,91.4,91.45,91.28,91.35,17880.0,90.9821,91.0319,90.8627,90.9323,17880.0
2023-05-11 15:40:00,91.35,91.37,91.2,91.24,11506.0,90.9323,90.9523,90.783,90.8228,11506.0
2023-05-11 15:45:00,91.25,91.29,91.18,91.23,12050.0,90.8328,90.8726,90.7631,90.8129,12050.0
2023-05-11 15:50:00,91.25,91.35,91.16,91.27,39580.0,90.8328,90.9323,90.7432,90.8527,39580.0
2023-05-11 15:55:00,91.26,91.27,91.17,91.22,53836.0,90.8428,90.8527,90.7532,90.8029,53836.0
2023-05-12 09:30:00,91.47,91.47,90.53,90.73,31013.0,91.0518,91.0518,90.1161,90.3152,31013.0
2023-05-12 09:35:00,90.67,90.67,90.34,90.36,25610.0,90.2555,90.2555,89.927,89.9469,25610.0
2023-05-12 09:40:00,90.66,90.66,90.33,90.6,12002.0,90.2455,90.2455,89.917,90.1858,12002.0
2023-05-12 09:45:00,90.58,90.58,89.85,89.9,19524.0,90.1659,90.1659,89.4392,89.489,19524.0
2023-05-12 09:50:00,89.86,90.3,89.85,90.16,10286.0,89.4492,89.8871,89.4392,89.7478,10286.0
2023-05-12 09:55:00,90.18,90.18,89.86,89.89,31118.0,89.7677,89.7677,89.4492,89.479,31118.0
2023-05-12 10:00:00,89.8,89.9,89.55,89.55,13179.0,89.3894,89.489,89.1406,89.1406,13179.0
2023-05-12 10:05:00,89.55,89.87,89.55,89.69,14300.0,89.1406,89.4591,89.1406,89.2799,14300.0
2023-05-12 10:10:00,89.7,89.98,89.65,89.95,10572.0,89.2899,89.5686,89.2401,89.5387,10572.0
2023-05-12 10:15:00,89.94,90.49,89.94,90.41,19827.0,89.5288,90.0763,89.5288,89.9966,19827.0
2023-05-12 10:20:00,90.42,90.44,90.02,90.2,19293.0,90.0066,90.0265,89.6084,89.7876,19293.0
2023-05-12 10:25:00,90.17,90.18,89.97,89.97,21021.0,89.7577,89.7677,89.5587,89.5587,21021.0
2023-05-12 10:30:00,89.95,89.96,89.8,89.88,10074.0,89.5387,89.5487,89.3894,89.4691,10074.0
2023-05-12 10:35:00,89.88,89.89,89.71,89.79,9355.0,89.4691,89.479,89.2998,89.3795,9355.0
2023-05-12 10:40:00,89.76,89.85,89.55,89.62,12602.0,89.3496,89.4392,89.1406,89.2103,12602.0
2023-05-12 10:45:00,89.63,89.67,89.36,89.58,15920.0,89.2202,89.26,88.9514,89.1704,15920.0
2023-05-12 10:50:00,89.58,89.62,89.45,89.55,13428.0,89.1704,89.2103,89.041,89.1406,13428.0
2023-05-12 10:55:00,89.56,89.57,89.45,89.55,7131.0,89.1505,89.1605,89.041,89.1406,7131.0
2023-05-12 11:00:00,89.53,89.65,89.49,89.65,19437.0,89.1207,89.2401,89.0808,89.2401,19437.0
2023-05-12 11:05:00,89.62,89.8,89.62,89.62,8919.0,89.2103,89.3894,89.2103,89.2103,8919.0
2023-05-12 11:10:00,89.62,89.76,89.49,89.52,13218.0,89.2103,89.3496,89.0808,89.1107,13218.0
2023-05-12 11:15:00,89.5,89.55,89.43,89.43,16068.0,89.0908,89.1406,89.0211,89.0211,16068.0
2023-05-12 11:20:00,89.47,89.53,89.44,89.52,10586.0,89.0609,89.1207,89.0311,89.1107,10586.0
2023-05-12 11:25:00,89.51,89.63,89.48,89.57,25548.0,89.1008,89.2202,89.0709,89.1605,25548.0
2023-05-12 11:30:00,89.57,89.59,89.36,89.41,11910.0,89.1605,89.1804,88.9514,89.0012,11910.0
2023-05-12 11:35:00,89.38,89.47,89.29,89.34,14929.0,88.9713,89.0609,88.8818,88.9315,14929.0
2023-05-12 11:40:00,89.28,89.47,89.2,89.41,9146.0,88.8718,89.0609,88.7922,89.0012,9146.0
2023-05-12 11:45:00,89.42,89.49,89.41,89.46,14553.0,89.0112,89.0808,89.0012,89.051,14553.0
2023-05-12 11:50:00,89.48,89.48,89.32,89.4,9031.0,89.0709,89.0709,88.9116,88.9913,9031.0
2023-05-12 11:55:00,89.39,89.68,89.39,89.68,6699.0,88.9813,89.27,88.9813,89.27,6699.0
2023-05-12 12:00:00,89.68,89.68,89.29,89.32,7878.0,89.27,89.27,88.8818,88.9116,7878.0
2023-05-12 12:05:00,89.31,89.42,89.3,89.37,3803.0,88.9017,89.0112,88.8917,88.9614,3803.0
2023-05-12 12:10:00,89.36,89.42,89.3,89.38,8536.0,88.9514,89.0112,88.8917,88.9713,8536.0
2023-05-12 12:15:00,89.42,89.55,89.42,89.48,7398.0,89.0112,89.1406,89.0112,89.0709,7398.0
2023-05-12 12:20:00,89.51,89.52,89.25,89.32,5266.0,89.1008,89.1107,88.8419,88.9116,5266.0
2023-05-12 12:25:00,89.34,89.34,89.17,89.26,11000.0,88.9315,88.9315,88.7623,88.8519,11000.0
2023-05-12 12:30:00,89.26,89.29,89.17,89.17,4574.0,88.8519,88.8818,88.7623,88.7623,4574.0
2023-05-12 12:35:00,89.15,89.27,89.01,89.06,7927.0,88.7424,88.8619,88.603,88.6528,7927.0
2023-05-12 12:40:00,89.05,89.09,89.0,89.02,23140.0,88.6429,88.6827,88.5931,88.613,23140.0
2023-05-12 12:45:00,89.02,89.02,88.89,88.98,21171.0,88.613,88.613,88.4836,88.5732,21171.0
2023-05-12 12:50:00,88.96,88.96,88.81,88.92,6462.0,88.5533,88.5533,88.404,88.5135,6462.0
2023-05-12 12:55:00,88.94,89.12,88.92,89.11,5156.0,88.5334,88.7125,88.5135,88.7026,5156.0
2023-05-12 13:00:00,89.09,89.11,89.0,89.05,6069.0,88.6827,88.7026,88.5931,88.6429,6069.0
2023-05-12 13:05:00,89.03,89.14,88.96,89.09,9691.0,88.6229,88.7324,88.5533,88.6827,9691.0
2023-05-12 13:10:00,89.09,89.2,89.08,89.17,3572.0,88.6827,88.7922,88.6727,88.7623,3572.0
2023-05-12 13:15:00,89.15,89.31,89.1,89.3,4243.0,88.7424,88.9017,88.6926,88.8917,4243.0
2023-05-12 13:20:00,89.29,89.55,89.25,89.51,7635.0,88.8818,89.1406,88.8419,89.1008,7635.0
2023-05-12 13:25:00,89.54,89.58,89.53,89.56,4081.0,89.1306,89.1704,89.1207,89.1505,4081.0
2023-05-12 13:30:00,89.56,89.68,89.54,89.56,9287.0,89.1505,89.27,89.1306,89.1505,9287.0
2023-05-12 13:35:00,89.52,89.53,89.41,89.48,8258.0,89.1107,89.1207,89.0012,89.0709,8258.0
2023-05-12 13:40:00,89.48,89.54,89.45,89.54,2447.0,89.0709,89.1306,89.041,89.1306,2447.0
2023-05-12 13:45:00,89.51,89.51,89.29,89.37,8265.0,89.1008,89.1008,88.8818,88.9614,8265.0
2023-05-12 13:50:00,89.31,89.32,89.17,89.26,9641.0,88.9017,88.9116,88.7623,88.8519,9641.0
2023-05-12 13:55:00,89.26,89.27,89.09,89.13,6539.0,88.8519,88.8619,88.6827,88.7225,6539.0
2023-05-12 14:00:00,89.1,89.19,89.03,89.17,3396.0,88.6926,88.7822,88.6229,88.7623,3396.0
2023-05-12 14:05:00,89.16,89.2,89.03,89.07,4669.0,88.7524,88.7922,88.6229,88.6628,4669.0
2023-05-12 14:10:00,89.06,89.17,89.06,89.14,10686.0,88.6528,88.7623,88.6528,88.7324,10686.0
2023-05-12 14:15:00,89.17,89.25,89.13,89.24,9014.0,88.7623,88.8419,88.7225,88.832,9014.0
2023-05-12 14:20:00,89.25,89.25,89.13,89.18,5836.0,88.8419,88.8419,88.7225,88.7723,5836.0
2023-05-12 14:25:00,89.17,89.28,89.04,89.22,30748.0,88.7623,88.8718,88.6329,88.8121,30748.0
2023-05-12 14:30:00,89.14,89.26,89.09,89.16,13945.0,88.7324,88.8519,88.6827,88.7524,13945.0
2023-05-12 14:35:00,89.12,89.12,88.97,89.04,8064.0,88.7125,88.7125,88.5632,88.6329,8064.0
2023-05-12 14:40:00,89.04,89.19,88.93,89.06,23930.0,88.6329,88.7822,88.5234,88.6528,23930.0
2023-05-12 14:45:00,89.09,89.2,89.09,89.18,8509.0,88.6827,88.7922,88.6827,88.7723,8509.0
2023-05-12 14:50:00,89.18,89.38,89.17,89.38,2400.0,88.7723,88.9713,88.7623,88.9713,2400.0
2023-05-12 14:55:00,89.36,89.42,89.31,89.36,10198.0,88.9514,89.0112,88.9017,88.9514,10198.0
2023-05-12 15:00:00,89.41,89.47,89.3,89.3,8812.0,89.0012,89.0609,88.8917,88.8917,8812.0
2023-05-12 15:05:00,89.33,89.44,89.25,89.34,11548.0,88.9216,89.0311,88.8419,88.9315,11548.0
2023-05-12 15:10:00,89.34,89.42,89.26,89.26,7519.0,88.9315,89.0112,88.8519,88.8519,7519.0
2023-05-12 15:15:00,89.26,89.35,89.22,89.33,7978.0,88.8519,88.9415,88.8121,88.9216,7978.0
2023-05-12 15:20:00,89.35,89.37,89.25,89.29,14607.0,88.9415,88.9614,88.8419,88.8818,14607.0
2023-05-12 15:25:00,89.27,89.41,89.26,89.4,18067.0,88.8619,89.0012,88.8519,88.9913,18067.0
2023-05-12 15:30:00,89.43,89.51,89.38,89.49,16436.0,89.0211,89.1008,88.9713,89.0808,16436.0
2023-05-12 15:35:00,89.51,89.59,89.34,89.42,37130.0,89.1008,89.1804,88.9315,89.0112,37130.0
2023-05-12 15:40:00,89.41,89.49,89.33,89.36,28178.0,89.0012,89.0808,88.9216,88.9514,28178.0
2023-05-12 15:45:00,89.37,89.49,89.28,89.41,32625.0,88.9614,89.0808,88.8718,89.0012,32625.0
2023-05-12 15:50:00,89.39,89.59,89.37,89.5,73588.0,88.9813,89.1804,88.9614,89.0908,73588.0
2023-05-12 15:55:00,89.51,89.55,89.43,89.46,106481.0,89.1008,89.1406,89.0211,89.051,106481.0
2023-05-15 09:30:00,89.58,89.6,89.24,89.3,31381.0,89.1704,89.1903,88.832,88.8917,31381.0
2023-05-15 09:35:00,89.34,89.46,89.23,89.35,8552.0,88.9315,89.051,88.822,88.9415,8552.0
2023-05-15 09:40:00,89.23,89.47,89.09,89.47,5047.0,88.822,89.0609,88.6827,89.0609,5047.0
2023-05-15 09:45:00,89.47,89.58,89.29,89.43,5353.0,89.0609,89.1704,88.8818,89.0211,5353.0
2023-05-15 09:50:00,89.45,89.65,89.41,89.51,12007.0,89.041,89.2401,89.0012,89.1008,12007.0
2023-05-15 09:55:00,89.53,89.57,89.4,89.42,11146.0,89.1207,89.1605,88.9913,89.0112,11146.0
2023-05-15 10:00:00,89.48,89.85,89.44,89.81,6453.0,89.0709,89.4392,89.0311,89.3994,6453.0
2023-05-15 10:05:00,89.82,89.84,89.54,89.64,7610.0,89.4093,89.4292,89.1306,89.2302,7610.0
2023-05-15 10:10:00,89.63,89.97,89.57,89.75,9282.0,89.2202,89.5587,89.1605,89.3397,9282.0
2023-05-15 10:15:00,89.82,90.02,89.82,89.98,10401.0,89.4093,89.6084,89.4093,89.5686,10401.0
2023-05-15 10:20:00,89.99,90.32,89.99,90.32,16589.0,89.5786,89.9071,89.5786,89.9071,16589.0
2023-05-15 10:25:00,90.37,90.6,90.37,90.57,18416.0,89.9568,90.1858,89.9568,90.1559,18416.0
2023-05-15 10:30:00,90.57,90.72,90.5,90.72,24574.0,90.1559,90.3052,90.0862,90.3052,24574.0
2023-05-15 10:35:00,90.72,90.89,90.68,90.76,16020.0,90.3052,90.4744,90.2654,90.345,16020.0
2023-05-15 10:40:00,90.75,91.06,90.73,90.98,25150.0,90.3351,90.6437,90.3152,90.564,25150.0
2023-05-15 10:45:00,90.96,90.96,90.74,90.84,45531.0,90.5441,90.5441,90.3251,90.4247,45531.0
2023-05-15 10:50:00,90.87,91.13,90.86,91.12,15116.0,90.4545,90.7133,90.4446,90.7034,15116.0
2023-05-15 10:55:00,91.13,91.24,91.03,91.08,38455.0,90.7133,90.8228,90.6138,90.6636,38455.0
2023-05-15 11:00:00,91.09,91.28,91.07,91.1,15109.0,90.6735,90.8627,90.6536,90.6835,15109.0
2023-05-15 11:05:00,91.12,91.34,91.12,91.34,21206.0,90.7034,90.9224,90.7034,90.9224,21206.0
2023-05-15 11:10:00,91.36,91.4,91.23,91.38,33390.0,90.9423,90.9821,90.8129,90.9622,33390.0
2023-05-15 11:15:00,91.39,91.63,91.37,91.63,15086.0,90.9722,91.2111,90.9523,91.2111,15086.0
2023-05-15 11:20:00,91.61,91.69,91.59,91.66,29058.0,91.1912,91.2708,91.1712,91.2409,29058.0
2023-05-15 11:25:00,91.68,91.93,91.68,91.92,16947.0,91.2608,91.5097,91.2608,91.4997,16947.0
2023-05-15 11:30:00,91.93,92.01,91.78,91.86,29028.0,91.5097,91.5893,91.3604,91.44,29028.0
2023-05-15 11:35:00,91.88,92.0,91.82,91.83,20794.0,91.4599,91.5794,91.4002,91.4101,20794.0
2023-05-15 11:40:00,91.8,91.82,91.66,91.72,12414.0,91.3803,91.4002,91.2409,91.3007,12414.0
2023-05-15 11:45:00,91.73,91.85,91.7,91.85,14736.0,91.3106,91.4301,91.2807,91.4301,14736.0
2023-05-15 11:50:00,91.85,91.9,91.72,91.8,20502.0,91.4301,91.4798,91.3007,91.3803,20502.0
2023-05-15 11:55:00,91.8,92.07,91.79,92.04,68480.0,91.3803,91.6491,91.3703,91.6192,68480.0
2023-05-15 12:00:00,92.05,92.11,91.87,91.89,33582.0,91.6291,91.6889,91.45,91.4699,33582.0
2023-05-15 12:05:00,91.89,92.07,91.87,91.99,12602.0,91.4699,91.6491,91.45,91.5694,12602.0
2023-05-15 12:10:00,91.94,91.96,91.69,91.72,19703.0,91.5196,91.5396,91.2708,91.3007,19703.0
2023-05-15 12:15:00,91.7,91.85,91.6,91.85,11530.0,91.2807,91.4301,91.1812,91.4301,11530.0
2023-05-15 12:20:00,91.85,91.97,91.82,91.84,19724.0,91.4301,91.5495,91.4002,91.4201,19724.0
2023-05-15 12:25:00,91.84,92.01,91.81,91.96,8734.0,91.4201,91.5893,91.3902,91.5396,8734.0
2023-05-15 12:30:00,91.96,92.0,91.91,91.92,5414.0,91.5396,91.5794,91.4898,91.4997,5414.0
2023-05-15 12:35:00,91.94,92.07,91.94,92.03,6766.0,91.5196,91.6491,91.5196,91.6092,6766.0
2023-05-15 12:40:00,92.03,92.15,92.02,92.14,20383.0,91.6092,91.7287,91.5993,91.7187,20383.0
2023-05-15 12:45:00,92.15,92.27,92.14,92.22,10470.0,91.7287,91.8481,91.7187,91.7984,10470.0
2023-05-15 12:50:00,92.2,92.2,92.0,92.14,25194.0,91.7785,91.7785,91.5794,91.7187,25194.0
2023-05-15 12:55:00,92.16,92.2,92.05,92.05,14579.0,91.7386,91.7785,91.6291,91.6291,14579.0
2023-05-15 13:00:00,92.08,92.19,92.08,92.19,7948.0,91.659,91.7685,91.659,91.7685,7948.0
2023-05-15 13:05:00,92.19,92.36,92.19,92.31,10099.0,91.7685,91.9377,91.7685,91.888,10099.0
2023-05-15 13:10:00,92.31,92.4,92.28,92.34,10288.0,91.888,91.9775,91.8581,91.9178,10288.0
2023-05-15 13:15:00,92.34,92.4,92.3,92.3,13751.0,91.9178,91.9775,91.878,91.878,13751.0
2023-05-15 13:20:00,92.31,92.33,92.07,92.11,17144.0,91.888,91.9079,91.6491,91.6889,17144.0
2023-05-15 13:25:00,92.09,92.15,92.04,92.1,12558.0,91.669,91.7287,91.6192,91.6789,12558.0
2023-05-15 13:30:00,92.09,92.18,92.03,92.12,12757.0,91.669,91.7585,91.6092,91.6988,12757.0
2023-05-15 13:35:00,92.1,92.12,92.04,92.07,7489.0,91.6789,91.6988,91.6192,91.6491,7489.0
2023-05-15 13:40:00,92.06,92.12,92.01,92.09,22678.0,91.6391,91.6988,91.5893,91.669,22678.0
2023-05-15 13:45:00,92.09,92.1,92.0,92.1,10881.0,91.669,91.6789,91.5794,91.6789,10881.0
2023-05-15 13:50:00,92.13,92.21,92.09,92.19,10619.0,91.7088,91.7884,91.669,91.7685,10619.0
2023-05-15 13:55:00,92.17,92.34,92.17,92.31,7641.0,91.7486,91.9178,91.7486,91.888,7641.0
2023-05-15 14:00:00,92.34,92.34,92.15,92.18,12353.0,91.9178,91.9178,91.7287,91.7585,12353.0
2023-05-15 14:05:00,92.19,92.22,92.15,92.15,16825.0,91.7685,91.7984,91.7287,91.7287,16825.0
2023-05-15 14:10:00,92.11,92.15,92.05,92.06,8959.0,91.6889,91.7287,91.6291,91.6391,8959.0
2023-05-15 14:15:00,92.06,92.07,91.85,91.92,11432.0,91.6391,91.6491,91.4301,91.4997,11432.0
2023-05-15 14:20:00,91.92,92.04,91.91,92.04,5229.0,91.4997,91.6192,91.4898,91.6192,5229.0
2023-05-15 14:25:00,92.02,92.02,91.88,91.95,13373.0,91.5993,91.5993,91.4599,91.5296,13373.0
2023-05-15 14:30:00,91.95,91.96,91.82,91.89,10278.0,91.5296,91.5396,91.4002,91.4699,10278.0
2023-05-15 14:35:00,91.88,92.01,91.88,91.96,14529.0,91.4599,91.5893,91.4599,91.5396,14529.0
2023-05-15 14:40:00,91.98,92.03,91.97,92.03,10450.0,91.5595,91.6092,91.5495,91.6092,10450.0
2023-05-15 14:45:00,92.01,92.02,91.92,91.96,12770.0,91.5893,91.5993,91.4997,91.5396,12770.0
2023-05-15 14:50:00,91.97,92.05,91.92,92.05,11142.0,91.5495,91.6291,91.4997,91.6291,11142.0
2023-05-15 14:55:00,92.1,92.11,91.99,92.02,9888.0,91.6789,91.6889,91.5694,91.5993,9888.0
2023-05-15 15:00:00,92.02,92.1,92.01,92.04,13064.0,91.5993,91.6789,91.5893,91.6192,13064.0
2023-05-15 15:05:00,92.04,92.14,92.04,92.11,8191.0,91.6192,91.7187,91.6192,91.6889,8191.0
2023-05-15 15:10:00,92.12,92.21,92.12,92.12,10731.0,91.6988,91.7884,91.6988,91.6988,10731.0
2023-05-15 15:15:00,92.13,92.17,92.09,92.17,10028.0,91.7088,91.7486,91.669,91.7486,10028.0
2023-05-15 15:20:00,92.17,92.22,92.07,92.15,23580.0,91.7486,91.7984,91.6491,91.7287,23580.0
2023-05-15 15:25:00,92.13,92.22,92.01,92.19,21634.0,91.7088,91.7984,91.5893,91.7685,21634.0
2023-05-15 15:30:00,92.17,92.27,92.16,92.2,22944.0,91.7486,91.8481,91.7386,91.7785,22944.0
2023-05-15 15:35:00,92.19,92.2,92.05,92.05,29657.0,91.7685,91.7785,91.6291,91.6291,29657.0
2023-05-15 15:40:00,92.03,92.03,91.82,91.83,34524.0,91.6092,91.6092,91.4002,91.4101,34524.0
2023-05-15 15:45:00,91.82,91.98,91.81,91.98,34860.0,91.4002,91.5595,91.3902,91.5595,34860.0
2023-05-15 15:50:00,92.0,92.13,91.99,92.0,84921.0,91.5794,91.7088,91.5694,91.5794,84921.0
2023-05-15 15:55:00,92.01,92.26,91.92,92.24,150762.0,91.5893,91.8382,91.4997,91.8183,150762.0
2023-05-16 09:30:00,93.36,94.0,92.92,93.75,95162.0,92.9332,93.5702,92.4952,93.3214,95162.0
2023-05-16 09:35:00,93.75,93.89,93.47,93.48,31073.0,93.3214,93.4607,93.0426,93.0526,31073.0
2023-05-16 09:40:00,93.48,93.95,93.37,93.89,33126.0,93.0526,93.5205,92.9431,93.4607,33126.0
2023-05-16 09:45:00,93.95,93.99,93.59,93.74,23643.0,93.5205,93.5603,93.1621,93.3114,23643.0
2023-05-16 09:50:00,93.78,94.05,93.4,94.05,37218.0,93.3512,93.62,92.973,93.62,37218.0
2023-05-16 09:55:00,94.05,94.45,93.91,94.36,42513.0,93.62,94.0182,93.4806,93.9286,42513.0
2023-05-16 10:00:00,94.38,94.54,94.21,94.52,33399.0,93.9485,94.1078,93.7793,94.0878,33399.0
2023-05-16 10:05:00,94.52,94.58,94.23,94.26,27961.0,94.0878,94.1476,93.7992,93.829,27961.0
2023-05-16 10:10:00,94.27,94.27,94.01,94.02,34002.0,93.839,93.839,93.5802,93.5901,34002.0
2023-05-16 10:15:00,94.0,94.05,93.7,93.7,29119.0,93.5702,93.62,93.2716,93.2716,29119.0
2023-05-16 10:20:00,93.79,93.79,93.44,93.45,22461.0,93.3612,93.3612,93.0128,93.0227,22461.0
2023-05-16 10:25:00,93.4,93.63,93.35,93.61,21062.0,92.973,93.2019,92.9232,93.182,21062.0
2023-05-16 10:30:00,93.61,93.93,93.61,93.82,22592.0,93.182,93.5005,93.182,93.391,22592.0
2023-05-16 10:35:00,93.83,93.98,93.64,93.9,29714.0,93.401,93.5503,93.2119,93.4707,29714.0
2023-05-16 10:40:00,93.86,93.91,93.66,93.74,24990.0,93.4309,93.4806,93.2318,93.3114,24990.0
2023-05-16 10:45:00,93.72,94.04,93.65,94.04,18294.0,93.2915,93.61,93.2218,93.61,18294.0
2023-05-16 10:50:00,94.02,94.31,93.96,94.26,19594.0,93.5901,93.8788,93.5304,93.829,19594.0
2023-05-16 10:55:00,94.28,94.6,94.28,94.39,28120.0,93.8489,94.1675,93.8489,93.9584,28120.0
2023-05-16 11:00:00,94.48,94.58,94.32,94.47,12171.0,94.048,94.1476,93.8888,94.0381,12171.0
2023-05-16 11:05:00,94.45,94.67,94.42,94.67,32002.0,94.0182,94.2372,93.9883,94.2372,32002.0
2023-05-16 11:10:00,94.66,95.07,94.65,95.0,41293.0,94.2272,94.6353,94.2173,94.5657,41293.0
2023-05-16 11:15:00,95.03,95.25,94.99,95.16,22400.0,94.5955,94.8145,94.5557,94.7249,22400.0
2023-05-16 11:20:00,95.2,95.25,94.82,94.88,22434.0,94.7647,94.8145,94.3865,94.4462,22434.0
2023-05-16 11:25:00,94.88,94.94,94.79,94.85,22721.0,94.4462,94.5059,94.3566,94.4163,22721.0
2023-05-16 11:30:00,94.86,94.86,94.7,94.74,39254.0,94.4263,94.4263,94.267,94.3068,39254.0
2023-05-16 11:35:00,94.77,94.79,94.59,94.66,12116.0,94.3367,94.3566,94.1575,94.2272,12116.0
2023-05-16 11:40:00,94.65,94.74,94.33,94.71,20090.0,94.2173,94.3068,93.8987,94.277,20090.0
2023-05-16 11:45:00,94.68,95.01,94.67,94.95,16046.0,94.2471,94.5756,94.2372,94.5159,16046.0
2023-05-16 11:50:00,94.95,95.19,94.95,95.07,18032.0,94.5159,94.7548,94.5159,94.6353,18032.0
2023-05-16 11:55:00,95.11,95.13,95.0,95.01,10496.0,94.6752,94.6951,94.5657,94.5756,10496.0
2023-05-16 12:00:00,95.03,95.08,94.93,95.08,14175.0,94.5955,94.6453,94.496,94.6453,14175.0
2023-05-16 12:05:00,95.07,95.25,95.07,95.15,17588.0,94.6353,94.8145,94.6353,94.715,17588.0
2023-05-16 12:10:00,95.18,95.34,95.1,95.23,11416.0,94.7448,94.9041,94.6652,94.7946,11416.0
2023-05-16 12:15:00,95.26,95.3,95.21,95.23,8782.0,94.8245,94.8643,94.7747,94.7946,8782.0
2023-05-16 12:20:00,95.24,95.26,94.89,94.92,11957.0,94.8046,94.8245,94.4562,94.486,11957.0
2023-05-16 12:25:00,94.92,94.94,94.53,94.67,19582.0,94.486,94.5059,94.0978,94.2372,19582.0
2023-05-16 12:30:00,94.66,94.73,94.59,94.62,7997.0,94.2272,94.2969,94.1575,94.1874,7997.0
2023-05-16 12:35:00,94.62,94.76,94.61,94.74,10937.0,94.1874,94.3268,94.1774,94.3068,10937.0
2023-05-16 12:40:00,94.76,94.87,94.5,94.57,12140.0,94.3268,94.4362,94.0679,94.1376,12140.0
2023-05-16 12:45:00,94.59,94.59,94.33,94.4,8415.0,94.1575,94.1575,93.8987,93.9684,8415.0
2023-05-16 12:50:00,94.41,94.55,94.4,94.52,13046.0,93.9784,94.1177,93.9684,94.0878,13046.0
2023-05-16 12:55:00,94.57,94.66,94.49,94.52,17566.0,94.1376,94.2272,94.058,94.0878,17566.0
2023-05-16 13:00:00,94.5,94.5,94.17,94.19,6736.0,94.0679,94.0679,93.7394,93.7594,6736.0
2023-05-16 13:05:00,94.23,94.23,93.87,93.88,12902.0,93.7992,93.7992,93.4408,93.4508,12902.0
2023-05-16 13:10:00,93.94,93.94,93.56,93.59,14362.0,93.5105,93.5105,93.1322,93.1621,14362.0
2023-05-16 13:15:00,93.61,93.74,93.61,93.72,9904.0,93.182,93.3114,93.182,93.2915,9904.0
2023-05-16 13:20:00,93.69,93.77,93.6,93.77,18601.0,93.2616,93.3413,93.1721,93.3413,18601.0
2023-05-16 13:25:00,93.75,93.75,93.45,93.53,7067.0,93.3214,93.3214,93.0227,93.1024,7067.0
2023-05-16 13:30:00,93.57,93.58,93.39,93.43,13420.0,93.1422,93.1521,92.963,93.0028,13420.0
2023-05-16 13:35:00,93.45,93.56,93.4,93.44,11280.0,93.0227,93.1322,92.973,93.0128,11280.0
2023-05-16 13:40:00,93.44,93.44,93.17,93.24,10731.0,93.0128,93.0128,92.744,92.8137,10731.0
2023-05-16 13:45:00,93.23,93.42,93.18,93.39,8762.0,92.8037,92.9929,92.754,92.963,8762.0
2023-05-16 13:50:00,93.41,93.41,93.26,93.26,5999.0,92.9829,92.9829,92.8336,92.8336,5999.0
2023-05-16 13:55:00,93.28,93.4,93.22,93.38,13671.0,92.8535,92.973,92.7938,92.9531,13671.0
2023-05-16 14:00:00,93.38,93.39,93.13,93.19,7151.0,92.9531,92.963,92.7042,92.7639,7151.0
2023-05-16 14:05:00,93.19,93.2,93.0,93.03,10247.0,92.7639,92.7739,92.5748,92.6047,10247.0
2023-05-16 14:10:00,92.98,93.05,92.82,92.93,14288.0,92.5549,92.6246,92.3956,92.5051,14288.0
2023-05-16 14:15:00,92.91,93.05,92.86,93.02,12465.0,92.4852,92.6246,92.4354,92.5947,12465.0
2023-05-16 14:20:00,93.01,93.05,92.87,92.9,11830.0,92.5848,92.6246,92.4454,92.4753,11830.0
2023-05-16 14:25:00,92.87,93.0,92.84,92.87,17213.0,92.4454,92.5748,92.4155,92.4454,17213.0
2023-05-16 14:30:00,92.91,93.02,92.82,92.96,24347.0,92.4852,92.5947,92.3956,92.535,24347.0
2023-05-16 14:35:00,92.87,92.88,92.61,92.7,12027.0,92.4454,92.4553,92.1866,92.2762,12027.0
2023-05-16 14:40:00,92.7,92.76,92.65,92.7,13770.0,92.2762,92.3359,92.2264,92.2762,13770.0
2023-05-16 14:45:00,92.74,92.75,92.61,92.7,16886.0,92.316,92.3259,92.1866,92.2762,16886.0
2023-05-16 14:50:00,92.72,92.88,92.7,92.72,27520.0,92.2961,92.4553,92.2762,92.2961,27520.0
2023-05-16 14:55:00,92.69,92.72,92.61,92.67,15774.0,92.2662,92.2961,92.1866,92.2463,15774.0
2023-05-16 15:00:00,92.67,92.77,92.57,92.64,43707.0,92.2463,92.3458,92.1468,92.2164,43707.0
2023-05-16 15:05:00,92.65,92.76,92.59,92.61,20052.0,92.2264,92.3359,92.1667,92.1866,20052.0
2023-05-16 15:10:00,92.63,92.94,92.63,92.9,29189.0,92.2065,92.5151,92.2065,92.4753,29189.0
2023-05-16 15:15:00,92.9,92.9,92.64,92.7,17893.0,92.4753,92.4753,92.2164,92.2762,17893.0
2023-05-16 15:20:00,92.67,92.84,92.6,92.84,17730.0,92.2463,92.4155,92.1766,92.4155,17730.0
2023-05-16 15:25:00,92.84,93.1,92.84,93.07,23111.0,92.4155,92.6743,92.4155,92.6445,23111.0
2023-05-16 15:30:00,93.07,93.22,93.0,93.02,43396.0,92.6445,92.7938,92.5748,92.5947,43396.0
2023-05-16 15:35:00,93.02,93.04,92.84,92.92,27418.0,92.5947,92.6146,92.4155,92.4952,27418.0
2023-05-16 15:40:00,92.91,92.98,92.74,92.92,43855.0,92.4852,92.5549,92.316,92.4952,43855.0
2023-05-16 15:45:00,92.9,92.93,92.7,92.78,42425.0,92.4753,92.5051,92.2762,92.3558,42425.0
2023-05-16 15:50:00,92.79,92.83,92.39,92.52,78948.0,92.3658,92.4056,91.9676,92.097,78948.0
2023-05-16 15:55:00,92.55,92.75,92.53,92.68,168043.0,92.1269,92.3259,92.1069,92.2563,168043.0
2023-05-17 09:30:00,93.31,93.5,92.43,92.73,46727.0,92.8834,93.0725,92.0074,92.306,46727.0
2023-05-17 09:35:00,92.65,93.4,92.65,93.22,16359.0,92.2264,92.973,92.2264,92.7938,16359.0
2023-05-17 09:40:00,93.2,93.35,92.78,92.92,19204.0,92.7739,92.9232,92.3558,92.4952,19204.0
2023-05-17 09:45:00,92.87,93.03,92.73,92.73,17393.0,92.4454,92.6047,92.306,92.306,17393.0
2023-05-17 09:50:00,92.76,92.79,91.92,92.26,37071.0,92.3359,92.3658,91.4997,91.8382,37071.0
2023-05-17 09:55:00,92.12,92.44,92.04,92.09,10736.0,91.6988,92.0174,91.6192,91.669,10736.0
2023-05-17 10:00:00,92.05,92.2,91.99,92.07,9545.0,91.6291,91.7785,91.5694,91.6491,9545.0
2023-05-17 10:05:00,92.01,92.29,92.0,92.29,6125.0,91.5893,91.868,91.5794,91.868,6125.0
2023-05-17 10:10:00,92.26,92.3,92.0,92.21,8804.0,91.8382,91.878,91.5794,91.7884,8804.0
2023-05-17 10:15:00,92.21,92.37,92.04,92.37,16580.0,91.7884,91.9477,91.6192,91.9477,16580.0
2023-05-17 10:20:00,92.37,92.64,92.35,92.59,15818.0,91.9477,92.2164,91.9278,92.1667,15818.0
2023-05-17 10:25:00,92.63,92.84,92.59,92.84,7146.0,92.2065,92.4155,92.1667,92.4155,7146.0
2023-05-17 10:30:00,92.85,92.96,92.84,92.92,8452.0,92.4255,92.535,92.4155,92.4952,8452.0
2023-05-17 10:35:00,92.95,93.2,92.87,93.15,9957.0,92.525,92.7739,92.4454,92.7241,9957.0
2023-05-17 10:40:00,93.15,93.31,93.09,93.22,11907.0,92.7241,92.8834,92.6644,92.7938,11907.0
2023-05-17 10:45:00,93.17,93.42,93.14,93.36,10629.0,92.744,92.9929,92.7142,92.9332,10629.0
2023-05-17 10:50:00,93.38,93.66,93.35,93.62,24491.0,92.9531,93.2318,92.9232,93.192,24491.0
2023-05-17 10:55:00,93.6,93.65,93.48,93.55,16039.0,93.1721,93.2218,93.0526,93.1223,16039.0
2023-05-17 11:00:00,93.58,93.91,93.58,93.88,19613.0,93.1521,93.4806,93.1521,93.4508,19613.0
2023-05-17 11:05:00,93.88,93.9,93.78,93.78,10465.0,93.4508,93.4707,93.3512,93.3512,10465.0
2023-05-17 11:10:00,93.75,93.9,93.71,93.9,14816.0,93.3214,93.4707,93.2816,93.4707,14816.0
2023-05-17 11:15:00,93.9,94.26,93.9,94.17,49270.0,93.4707,93.829,93.4707,93.7394,49270.0
2023-05-17 11:20:00,94.2,94.44,94.04,94.44,14765.0,93.7693,94.0082,93.61,94.0082,14765.0
2023-05-17 11:25:00,94.42,94.81,94.37,94.81,18325.0,93.9883,94.3765,93.9385,94.3765,18325.0
2023-05-17 11:30:00,94.81,94.88,94.64,94.74,27909.0,94.3765,94.4462,94.2073,94.3068,27909.0
2023-05-17 11:35:00,94.73,94.94,94.68,94.92,25018.0,94.2969,94.5059,94.2471,94.486,25018.0
2023-05-17 11:40:00,94.93,95.17,94.91,95.15,50544.0,94.496,94.7349,94.4761,94.715,50544.0
2023-05-17 11:45:00,95.16,95.29,95.08,95.15,30833.0,94.7249,94.8543,94.6453,94.715,30833.0
2023-05-17 11:50:00,95.17,95.22,94.94,95.04,16653.0,94.7349,94.7846,94.5059,94.6055,16653.0
2023-05-17 11:55:00,95.05,95.14,95.02,95.12,11850.0,94.6154,94.705,94.5856,94.6851,11850.0
2023-05-17 12:00:00,95.09,95.16,94.86,94.91,18259.0,94.6552,94.7249,94.4263,94.4761,18259.0
2023-05-17 12:05:00,94.91,94.99,94.89,94.98,12864.0,94.4761,94.5557,94.4562,94.5457,12864.0
2023-05-17 12:10:00,94.99,95.0,94.74,94.9,19151.0,94.5557,94.5657,94.3068,94.4661,19151.0
2023-05-17 12:15:00,94.9,95.0,94.82,94.98,9401.0,94.4661,94.5657,94.3865,94.5457,9401.0
2023-05-17 12:20:00,95.0,95.0,94.82,94.85,10785.0,94.5657,94.5657,94.3865,94.4163,10785.0
2023-05-17 12:25:00,94.85,94.87,94.73,94.76,17051.0,94.4163,94.4362,94.2969,94.3268,17051.0
2023-05-17 12:30:00,94.78,94.79,94.65,94.73,8459.0,94.3467,94.3566,94.2173,94.2969,8459.0
2023-05-17 12:35:00,94.75,94.83,94.74,94.79,13038.0,94.3168,94.3964,94.3068,94.3566,13038.0
2023-05-17 12:40:00,94.8,94.94,94.72,94.87,27253.0,94.3666,94.5059,94.2869,94.4362,27253.0
2023-05-17 12:45:00,94.89,95.17,94.88,95.17,12232.0,94.4562,94.7349,94.4462,94.7349,12232.0
2023-05-17 12:50:00,95.19,95.39,95.08,95.36,24042.0,94.7548,94.9539,94.6453,94.924,24042.0
2023-05-17 12:55:00,95.36,95.38,95.09,95.17,13611.0,94.924,94.9439,94.6552,94.7349,13611.0
2023-05-17 13:00:00,95.17,95.22,95.09,95.09,10501.0,94.7349,94.7846,94.6552,94.6552,10501.0
2023-05-17 13:05:00,95.11,95.31,95.1,95.24,12442.0,94.6752,94.8742,94.6652,94.8046,12442.0
2023-05-17 13:10:00,95.24,95.35,95.19,95.3,21151.0,94.8046,94.9141,94.7548,94.8643,21151.0
2023-05-17 13:15:00,95.29,95.44,95.25,95.34,31075.0,94.8543,95.0036,94.8145,94.9041,31075.0
2023-05-17 13:20:00,95.34,95.39,95.33,95.35,8926.0,94.9041,94.9539,94.8941,94.9141,8926.0
2023-05-17 13:25:00,95.36,95.44,95.32,95.44,8686.0,94.924,95.0036,94.8842,95.0036,8686.0
2023-05-17 13:30:00,95.45,95.57,95.43,95.55,14034.0,95.0136,95.133,94.9937,95.1131,14034.0
2023-05-17 13:35:00,95.54,95.54,95.45,95.5,12605.0,95.1032,95.1032,95.0136,95.0634,12605.0
2023-05-17 13:40:00,95.5,95.58,95.45,95.55,15725.0,95.0634,95.143,95.0136,95.1131,15725.0
2023-05-17 13:45:00,95.55,95.82,95.54,95.78,12579.0,95.1131,95.3819,95.1032,95.3421,12579.0
2023-05-17 13:50:00,95.78,95.79,95.67,95.69,10755.0,95.3421,95.352,95.2326,95.2525,10755.0
2023-05-17 13:55:00,95.68,95.74,95.61,95.71,9082.0,95.2425,95.3023,95.1729,95.2724,9082.0
2023-05-17 14:00:00,95.71,95.71,95.52,95.53,14622.0,95.2724,95.2724,95.0833,95.0932,14622.0
2023-05-17 14:05:00,95.54,95.6,95.52,95.6,8218.0,95.1032,95.1629,95.0833,95.1629,8218.0
2023-05-17 14:10:00,95.61,95.8,95.6,95.76,16463.0,95.1729,95.362,95.1629,95.3222,16463.0
2023-05-17 14:15:00,95.76,95.92,95.73,95.92,17290.0,95.3222,95.4814,95.2923,95.4814,17290.0
2023-05-17 14:20:00,95.91,95.94,95.63,95.63,19597.0,95.4715,95.5014,95.1928,95.1928,19597.0
2023-05-17 14:25:00,95.63,95.63,95.4,95.43,6708.0,95.1928,95.1928,94.9638,94.9937,6708.0
2023-05-17 14:30:00,95.46,95.47,95.28,95.39,19408.0,95.0236,95.0335,94.8444,94.9539,19408.0
2023-05-17 14:35:00,95.39,95.55,95.38,95.48,13369.0,94.9539,95.1131,94.9439,95.0435,13369.0
2023-05-17 14:40:00,95.47,95.48,95.35,95.4,10488.0,95.0335,95.0435,94.9141,94.9638,10488.0
2023-05-17 14:45:00,95.38,95.48,95.34,95.4,11953.0,94.9439,95.0435,94.9041,94.9638,11953.0
2023-05-17 14:50:00,95.39,95.44,95.29,95.43,15276.0,94.9539,95.0036,94.8543,94.9937,15276.0
2023-05-17 14:55:00,95.43,95.44,95.38,95.4,13946.0,94.9937,95.0036,94.9439,94.9638,13946.0
2023-05-17 15:00:00,95.42,95.43,95.21,95.26,18385.0,94.9837,94.9937,94.7747,94.8245,18385.0
2023-05-17 15:05:00,95.27,95.31,95.19,95.2,17907.0,94.8344,94.8742,94.7548,94.7647,17907.0
2023-05-17 15:10:00,95.17,95.3,95.17,95.25,16647.0,94.7349,94.8643,94.7349,94.8145,16647.0
2023-05-17 15:15:00,95.27,95.31,95.2,95.21,18213.0,94.8344,94.8742,94.7647,94.7747,18213.0
2023-05-17 15:20:00,95.21,95.24,95.08,95.11,16755.0,94.7747,94.8046,94.6453,94.6752,16755.0
2023-05-17 15:25:00,95.12,95.22,94.86,94.91,20738.0,94.6851,94.7846,94.4263,94.4761,20738.0
2023-05-17 15:30:00,94.93,94.98,94.81,94.86,13048.0,94.496,94.5457,94.3765,94.4263,13048.0
2023-05-17 15:35:00,94.85,94.98,94.82,94.85,33944.0,94.4163,94.5457,94.3865,94.4163,33944.0
2023-05-17 15:40:00,94.85,94.88,94.72,94.78,24275.0,94.4163,94.4462,94.2869,94.3467,24275.0
2023-05-17 15:45:00,94.78,95.1,94.78,95.1,27553.0,94.3467,94.6652,94.3467,94.6652,27553.0
2023-05-17 15:50:00,95.12,95.26,95.05,95.23,49061.0,94.6851,94.8245,94.6154,94.7946,49061.0
2023-05-17 15:55:00,95.24,95.3,95.14,95.22,99591.0,94.8046,94.8643,94.705,94.7846,99591.0
2023-05-18 09:30:00,94.9,95.03,94.56,94.88,37266.0,94.4661,94.5955,94.1277,94.4462,37266.0
2023-05-18 09:35:00,94.89,95.2,94.86,95.03,12241.0,94.4562,94.7647,94.4263,94.5955,12241.0
2023-05-18 09:40:00,94.94,95.21,94.82,94.9,15985.0,94.5059,94.7747,94.3865,94.4661,15985.0
2023-05-18 09:45:00,94.93,94.94,94.69,94.75,14812.0,94.496,94.5059,94.2571,94.3168,14812.0
2023-05-18 09:50:00,94.69,94.78,94.46,94.74,10490.0,94.2571,94.3467,94.0281,94.3068,10490.0
2023-05-18 09:55:00,94.77,95.11,94.67,95.05,9497.0,94.3367,94.6752,94.2372,94.6154,9497.0
2023-05-18 10:00:00,95.08,95.36,94.96,95.34,7873.0,94.6453,94.924,94.5258,94.9041,7873.0
2023-05-18 10:05:00,95.34,95.5,95.15,95.49,10574.0,94.9041,95.0634,94.715,95.0534,10574.0
2023-05-18 10:10:00,95.56,95.75,95.56,95.7,11628.0,95.1231,95.3122,95.1231,95.2625,11628.0
2023-05-18 10:15:00,95.71,96.16,95.62,96.12,25974.0,95.2724,95.7204,95.1828,95.6805,25974.0
2023-05-18 10:20:00,96.24,96.65,96.12,96.65,28881.0,95.8,96.2081,95.6805,96.2081,28881.0
2023-05-18 10:25:00,96.67,96.92,96.53,96.9,15477.0,96.228,96.4769,96.0887,96.457,15477.0
2023-05-18 10:30:00,96.91,97.14,96.79,96.87,26817.0,96.4669,96.6959,96.3475,96.4271,26817.0
2023-05-18 10:35:00,96.87,97.05,96.84,97.04,31359.0,96.4271,96.6063,96.3972,96.5963,31359.0
2023-05-18 10:40:00,97.01,97.03,96.73,96.84,25899.0,96.5665,96.5864,96.2877,96.3972,25899.0
2023-05-18 10:45:00,96.84,97.13,96.77,97.13,44486.0,96.3972,96.6859,96.3276,96.6859,44486.0
2023-05-18 10:50:00,97.16,97.19,96.97,97.15,55687.0,96.7158,96.7456,96.5266,96.7058,55687.0
2023-05-18 10:55:00,97.17,97.18,97.03,97.17,12698.0,96.7257,96.7357,96.5864,96.7257,12698.0
2023-05-18 11:00:00,97.19,97.25,97.05,97.13,11687.0,96.7456,96.8054,96.6063,96.6859,11687.0
2023-05-18 11:05:00,97.11,97.11,96.93,97.06,15609.0,96.666,96.666,96.4868,96.6162,15609.0
2023-05-18 11:10:00,97.06,97.07,96.82,96.84,10255.0,96.6162,96.6262,96.3773,96.3972,10255.0
2023-05-18 11:15:00,96.86,97.25,96.86,97.25,18996.0,96.4171,96.8054,96.4171,96.8054,18996.0
2023-05-18 11:20:00,97.25,97.36,97.19,97.34,12553.0,96.8054,96.9149,96.7456,96.895,12553.0
2023-05-18 11:25:00,97.36,97.67,97.36,97.67,17407.0,96.9149,97.2234,96.9149,97.2234,17407.0
2023-05-18 11:30:00,97.67,97.73,97.43,97.45,15811.0,97.2234,97.2832,96.9845,97.0045,15811.0
2023-05-18 11:35:00,97.45,97.59,97.38,97.54,17515.0,97.0045,97.1438,96.9348,97.094,17515.0
2023-05-18 11:40:00,97.54,97.73,97.49,97.72,9831.0,97.094,97.2832,97.0443,97.2732,9831.0
2023-05-18 11:45:00,97.73,97.91,97.73,97.83,24412.0,97.2832,97.4623,97.2832,97.3827,24412.0
2023-05-18 11:50:00,97.86,98.07,97.82,98.07,26534.0,97.4126,97.6216,97.3728,97.6216,26534.0
2023-05-18 11:55:00,98.08,98.14,97.62,97.75,19231.0,97.6316,97.6913,97.1737,97.3031,19231.0
2023-05-18 12:00:00,97.73,97.75,97.47,97.53,23548.0,97.2832,97.3031,97.0244,97.0841,23548.0
2023-05-18 12:05:00,97.55,97.55,97.06,97.15,16346.0,97.104,97.104,96.6162,96.7058,16346.0
2023-05-18 12:10:00,97.13,97.35,97.08,97.11,9422.0,96.6859,96.9049,96.6361,96.666,9422.0
2023-05-18 12:15:00,97.05,97.21,96.95,97.18,9837.0,96.6063,96.7655,96.5067,96.7357,9837.0
2023-05-18 12:20:00,97.19,97.2,97.03,97.13,10736.0,96.7456,96.7556,96.5864,96.6859,10736.0
2023-05-18 12:25:00,97.14,97.14,96.85,96.99,13287.0,96.6959,96.6959,96.4072,96.5466,13287.0
2023-05-18 12:30:00,97.01,97.05,96.87,96.92,5169.0,96.5665,96.6063,96.4271,96.4769,5169.0
2023-05-18 12:35:00,96.95,97.09,96.91,97.04,10305.0,96.5067,96.6461,96.4669,96.5963,10305.0
2023-05-18 12:40:00,97.05,97.05,96.87,96.99,11718.0,96.6063,96.6063,96.4271,96.5466,11718.0
2023-05-18 12:45:00,97.0,97.03,96.92,96.97,7145.0,96.5565,96.5864,96.4769,96.5266,7145.0
2023-05-18 12:50:00,96.98,97.03,96.92,96.98,9907.0,96.5366,96.5864,96.4769,96.5366,9907.0
2023-05-18 12:55:00,96.96,96.99,96.75,96.84,10146.0,96.5167,96.5466,96.3077,96.3972,10146.0
2023-05-18 13:00:00,96.88,97.0,96.86,96.89,8754.0,96.4371,96.5565,96.4171,96.447,8754.0
2023-05-18 13:05:00,96.91,96.97,96.79,96.93,9860.0,96.4669,96.5266,96.3475,96.4868,9860.0
2023-05-18 13:10:00,96.92,96.96,96.74,96.78,9916.0,96.4769,96.5167,96.2977,96.3375,9916.0
2023-05-18 13:15:00,96.77,96.97,96.76,96.9,20012.0,96.3276,96.5266,96.3176,96.457,20012.0
2023-05-18 13:20:00,96.86,97.02,96.86,96.99,13533.0,96.4171,96.5764,96.4171,96.5466,13533.0
2023-05-18 13:25:00,97.01,97.28,96.93,96.94,29918.0,96.5665,96.8352,96.4868,96.4968,29918.0
2023-05-18 13:30:00,96.9,97.06,96.88,97.06,12523.0,96.457,96.6162,96.4371,96.6162,12523.0
2023-05-18 13:35:00,97.06,97.17,97.04,97.06,11894.0,96.6162,96.7257,96.5963,96.6162,11894.0
2023-05-18 13:40:00,97.05,97.06,96.9,96.9,9585.0,96.6063,96.6162,96.457,96.457,9585.0
2023-05-18 13:45:00,96.89,97.05,96.8,97.05,11100.0,96.447,96.6063,96.3574,96.6063,11100.0
2023-05-18 13:50:00,97.06,97.07,96.9,96.94,17050.0,96.6162,96.6262,96.457,96.4968,17050.0
2023-05-18 13:55:00,96.89,96.89,96.67,96.79,10340.0,96.447,96.447,96.228,96.3475,10340.0
2023-05-18 14:00:00,96.82,96.88,96.77,96.86,11224.0,96.3773,96.4371,96.3276,96.4171,11224.0
2023-05-18 14:05:00,96.84,96.86,96.66,96.69,10028.0,96.3972,96.4171,96.2181,96.2479,10028.0
2023-05-18 14:10:00,96.67,96.72,96.58,96.69,8767.0,96.228,96.2778,96.1384,96.2479,8767.0
2023-05-18 14:15:00,96.7,96.79,96.69,96.79,3901.0,96.2579,96.3475,96.2479,96.3475,3901.0
2023-05-18 14:20:00,96.8,96.84,96.75,96.82,8226.0,96.3574,96.3972,96.3077,96.3773,8226.0
2023-05-18 14:25:00,96.85,97.03,96.85,96.96,11296.0,96.4072,96.5864,96.4072,96.5167,11296.0
2023-05-18 14:30:00,96.98,97.06,96.98,97.02,8891.0,96.5366,96.6162,96.5366,96.5764,8891.0
2023-05-18 14:35:00,97.02,97.15,97.01,97.1,11746.0,96.5764,96.7058,96.5665,96.6561,11746.0
2023-05-18 14:40:00,97.09,97.12,97.02,97.08,13232.0,96.6461,96.676,96.5764,96.6361,13232.0
2023-05-18 14:45:00,97.11,97.26,97.1,97.23,17901.0,96.666,96.8153,96.6561,96.7855,17901.0
2023-05-18 14:50:00,97.23,97.44,97.19,97.39,21157.0,96.7855,96.9945,96.7456,96.9447,21157.0
2023-05-18 14:55:00,97.4,97.6,97.37,97.59,30415.0,96.9547,97.1538,96.9248,97.1438,30415.0
2023-05-18 15:00:00,97.62,97.83,97.62,97.74,15851.0,97.1737,97.3827,97.1737,97.2931,15851.0
2023-05-18 15:05:00,97.73,97.79,97.68,97.76,30250.0,97.2832,97.3429,97.2334,97.313,30250.0
2023-05-18 15:10:00,97.78,97.94,97.78,97.94,13840.0,97.3329,97.4922,97.3329,97.4922,13840.0
2023-05-18 15:15:00,97.97,98.12,97.91,98.1,19034.0,97.5221,97.6714,97.4623,97.6515,19034.0
2023-05-18 15:20:00,98.11,98.11,97.77,97.79,13552.0,97.6614,97.6614,97.323,97.3429,13552.0
2023-05-18 15:25:00,97.78,97.89,97.76,97.85,12720.0,97.3329,97.4424,97.313,97.4026,12720.0
2023-05-18 15:30:00,97.87,97.99,97.78,97.94,14793.0,97.4225,97.542,97.3329,97.4922,14793.0
2023-05-18 15:35:00,97.95,98.1,97.9,98.07,25725.0,97.5022,97.6515,97.4524,97.6216,25725.0
2023-05-18 15:40:00,98.05,98.17,98.01,98.16,25134.0,97.6017,97.7212,97.5619,97.7112,25134.0
2023-05-18 15:45:00,98.16,98.28,98.12,98.27,37451.0,97.7112,97.8307,97.6714,97.8207,37451.0
2023-05-18 15:50:00,98.28,98.5,98.22,98.27,41800.0,97.8307,98.0497,97.7709,97.8207,41800.0
2023-05-18 15:55:00,98.22,98.39,98.17,98.27,175285.0,97.7709,97.9402,97.7212,97.8207,175285.0
2023-05-19 09:30:00,98.52,98.61,97.5,97.59,46346.0,98.0696,98.1591,97.0542,97.1438,46346.0
2023-05-19 09:35:00,97.4,97.76,97.2,97.42,19200.0,96.9547,97.313,96.7556,96.9746,19200.0
2023-05-19 09:40:00,97.5,97.73,96.59,96.59,11138.0,97.0542,97.2832,96.1484,96.1484,11138.0
2023-05-19 09:45:00,96.59,96.73,96.3,96.33,15287.0,96.1484,96.2877,95.8597,95.8896,15287.0
2023-05-19 09:50:00,96.34,96.34,96.08,96.11,17809.0,95.8995,95.8995,95.6407,95.6706,17809.0
2023-05-19 09:55:00,96.09,96.41,96.09,96.31,14554.0,95.6507,95.9692,95.6507,95.8697,14554.0
2023-05-19 10:00:00,96.33,96.37,96.13,96.14,16024.0,95.8896,95.9294,95.6905,95.7004,16024.0
2023-05-19 10:05:00,96.15,96.42,96.14,96.4,6618.0,95.7104,95.9792,95.7004,95.9593,6618.0
2023-05-19 10:10:00,96.35,96.35,96.11,96.16,11211.0,95.9095,95.9095,95.6706,95.7204,11211.0
2023-05-19 10:15:00,96.11,96.22,96.05,96.18,9657.0,95.6706,95.7801,95.6109,95.7403,9657.0
2023-05-19 10:20:00,96.19,96.23,96.03,96.1,11619.0,95.7502,95.79,95.5909,95.6606,11619.0
2023-05-19 10:25:00,96.08,96.36,95.98,96.36,13592.0,95.6407,95.9194,95.5412,95.9194,13592.0
2023-05-19 10:30:00,96.43,96.57,96.37,96.53,11437.0,95.9891,96.1285,95.9294,96.0887,11437.0
2023-05-19 10:35:00,96.55,96.63,96.24,96.48,15996.0,96.1086,96.1882,95.8,96.0389,15996.0
2023-05-19 10:40:00,96.48,96.6,96.44,96.56,19689.0,96.0389,96.1583,95.9991,96.1185,19689.0
2023-05-19 10:45:00,96.56,96.71,96.28,96.33,15428.0,96.1185,96.2678,95.8398,95.8896,15428.0
2023-05-19 10:50:00,96.37,96.65,96.31,96.64,20171.0,95.9294,96.2081,95.8697,96.1982,20171.0
2023-05-19 10:55:00,96.66,96.9,96.66,96.9,11541.0,96.2181,96.457,96.2181,96.457,11541.0
2023-05-19 11:00:00,96.92,97.1,96.89,97.06,12370.0,96.4769,96.6561,96.447,96.6162,12370.0
2023-05-19 11:05:00,97.03,97.03,96.77,96.82,10827.0,96.5864,96.5864,96.3276,96.3773,10827.0
2023-05-19 11:10:00,96.8,96.83,96.57,96.61,14327.0,96.3574,96.3873,96.1285,96.1683,14327.0
2023-05-19 11:15:00,96.63,96.69,96.26,96.27,7536.0,96.1882,96.2479,95.8199,95.8298,7536.0
2023-05-19 11:20:00,96.32,96.44,96.23,96.3,6757.0,95.8796,95.9991,95.79,95.8597,6757.0
2023-05-19 11:25:00,96.31,96.47,96.25,96.26,15652.0,95.8697,96.0289,95.8099,95.8199,15652.0
2023-05-19 11:30:00,96.24,96.3,96.02,96.07,12972.0,95.8,95.8597,95.581,95.6308,12972.0
2023-05-19 11:35:00,96.04,96.11,95.88,95.92,5106.0,95.6009,95.6706,95.4416,95.4814,5106.0
2023-05-19 11:40:00,95.88,96.06,95.82,96.05,7690.0,95.4416,95.6208,95.3819,95.6109,7690.0
2023-05-19 11:45:00,96.05,96.39,96.04,96.29,10402.0,95.6109,95.9493,95.6009,95.8498,10402.0
2023-05-19 11:50:00,96.23,96.23,95.95,96.01,9501.0,95.79,95.79,95.5113,95.571,9501.0
2023-05-19 11:55:00,96.02,96.19,96.01,96.16,17148.0,95.581,95.7502,95.571,95.7204,17148.0
2023-05-19 12:00:00,96.18,96.24,96.07,96.14,9778.0,95.7403,95.8,95.6308,95.7004,9778.0
2023-05-19 12:05:00,96.15,96.18,96.01,96.16,7686.0,95.7104,95.7403,95.571,95.7204,7686.0
2023-05-19 12:10:00,96.16,96.17,96.06,96.06,5286.0,95.7204,95.7303,95.6208,95.6208,5286.0
2023-05-19 12:15:00,96.02,96.21,95.97,96.11,12233.0,95.581,95.7701,95.5312,95.6706,12233.0
2023-05-19 12:20:00,96.14,96.21,96.04,96.09,5073.0,95.7004,95.7701,95.6009,95.6507,5073.0
2023-05-19 12:25:00,96.11,96.13,95.89,95.89,7950.0,95.6706,95.6905,95.4516,95.4516,7950.0
2023-05-19 12:30:00,95.86,95.86,95.55,95.56,6209.0,95.4217,95.4217,95.1131,95.1231,6209.0
2023-05-19 12:35:00,95.54,95.76,95.51,95.74,8008.0,95.1032,95.3222,95.0733,95.3023,8008.0
2023-05-19 12:40:00,95.73,95.76,95.61,95.61,5950.0,95.2923,95.3222,95.1729,95.1729,5950.0
2023-05-19 12:45:00,95.62,95.72,95.58,95.66,7450.0,95.1828,95.2824,95.143,95.2226,7450.0
2023-05-19 12:50:00,95.64,95.73,95.59,95.72,10021.0,95.2027,95.2923,95.153,95.2824,10021.0
2023-05-19 12:55:00,95.7,95.71,95.53,95.63,4073.0,95.2625,95.2724,95.0932,95.1928,4073.0
2023-05-19 13:00:00,95.67,95.74,95.56,95.7,7212.0,95.2326,95.3023,95.1231,95.2625,7212.0
2023-05-19 13:05:00,95.67,95.71,95.53,95.53,11089.0,95.2326,95.2724,95.0932,95.0932,11089.0
2023-05-19 13:10:00,95.52,95.58,95.49,95.51,7698.0,95.0833,95.143,95.0534,95.0733,7698.0
2023-05-19 13:15:00,95.52,95.73,95.48,95.67,10674.0,95.0833,95.2923,95.0435,95.2326,10674.0
2023-05-19 13:20:00,95.67,95.68,95.54,95.66,10275.0,95.2326,95.2425,95.1032,95.2226,10275.0
2023-05-19 13:25:00,95.66,95.66,95.52,95.54,7600.0,95.2226,95.2226,95.0833,95.1032,7600.0
2023-05-19 13:30:00,95.55,95.59,95.42,95.47,9254.0,95.1131,95.153,94.9837,95.0335,9254.0
2023-05-19 13:35:00,95.49,95.49,95.33,95.4,12351.0,95.0534,95.0534,94.8941,94.9638,12351.0
2023-05-19 13:40:00,95.4,95.4,95.24,95.27,11680.0,94.9638,94.9638,94.8046,94.8344,11680.0
2023-05-19 13:45:00,95.25,95.31,95.21,95.28,7658.0,94.8145,94.8742,94.7747,94.8444,7658.0
2023-05-19 13:50:00,95.3,95.54,95.3,95.54,6231.0,94.8643,95.1032,94.8643,95.1032,6231.0
2023-05-19 13:55:00,95.57,95.7,95.54,95.56,24815.0,95.133,95.2625,95.1032,95.1231,24815.0
2023-05-19 14:00:00,95.54,95.62,95.43,95.49,9895.0,95.1032,95.1828,94.9937,95.0534,9895.0
2023-05-19 14:05:00,95.53,95.76,95.52,95.7,7475.0,95.0932,95.3222,95.0833,95.2625,7475.0
2023-05-19 14:10:00,95.7,95.8,95.59,95.75,10502.0,95.2625,95.362,95.153,95.3122,10502.0
2023-05-19 14:15:00,95.78,95.97,95.7,95.97,10483.0,95.3421,95.5312,95.2625,95.5312,10483.0
2023-05-19 14:20:00,95.95,95.99,95.84,95.94,8977.0,95.5113,95.5511,95.4018,95.5014,8977.0
2023-05-19 14:25:00,95.94,95.95,95.71,95.75,67605.0,95.5014,95.5113,95.2724,95.3122,67605.0
2023-05-19 14:30:00,95.75,95.84,95.72,95.84,27523.0,95.3122,95.4018,95.2824,95.4018,27523.0
2023-05-19 14:35:00,95.83,96.06,95.8,96.01,11766.0,95.3919,95.6208,95.362,95.571,11766.0
2023-05-19 14:40:00,96.0,96.11,95.99,96.04,17965.0,95.5611,95.6706,95.5511,95.6009,17965.0
2023-05-19 14:45:00,96.06,96.06,95.89,95.98,34552.0,95.6208,95.6208,95.4516,95.5412,34552.0
2023-05-19 14:50:00,96.01,96.18,96.01,96.1,10261.0,95.571,95.7403,95.571,95.6606,10261.0
2023-05-19 14:55:00,96.12,96.25,96.11,96.2,11628.0,95.6805,95.8099,95.6706,95.7602,11628.0
2023-05-19 15:00:00,96.21,96.32,96.21,96.28,12008.0,95.7701,95.8796,95.7701,95.8398,12008.0
2023-05-19 15:05:00,96.28,96.41,96.18,96.41,24422.0,95.8398,95.9692,95.7403,95.9692,24422.0
2023-05-19 15:10:00,96.4,96.55,96.4,96.55,16914.0,95.9593,96.1086,95.9593,96.1086,16914.0
2023-05-19 15:15:00,96.55,96.62,96.47,96.47,16465.0,96.1086,96.1782,96.0289,96.0289,16465.0
2023-05-19 15:20:00,96.46,96.51,96.41,96.49,16711.0,96.019,96.0688,95.9692,96.0488,16711.0
2023-05-19 15:25:00,96.52,96.53,96.37,96.41,16471.0,96.0787,96.0887,95.9294,95.9692,16471.0
2023-05-19 15:30:00,96.43,96.49,96.34,96.45,38996.0,95.9891,96.0488,95.8995,96.009,38996.0
2023-05-19 15:35:00,96.45,96.52,96.39,96.48,40080.0,96.009,96.0787,95.9493,96.0389,40080.0
2023-05-19 15:40:00,96.47,96.52,96.4,96.52,41565.0,96.0289,96.0787,95.9593,96.0787,41565.0
2023-05-19 15:45:00,96.53,96.53,96.39,96.45,49243.0,96.0887,96.0887,95.9493,96.009,49243.0
2023-05-19 15:50:00,96.41,96.68,96.41,96.62,82962.0,95.9692,96.238,95.9692,96.1782,82962.0
2023-05-19 15:55:00,96.62,96.82,96.62,96.68,102018.0,96.1782,96.3773,96.1782,96.238,102018.0
2023-05-22 09:30:00,96.79,96.79,96.2,96.7,27470.0,96.3475,96.3475,95.7602,96.2579,27470.0
2023-05-22 09:35:00,96.53,96.61,96.2,96.53,9716.0,96.0887,96.1683,95.7602,96.0887,9716.0
2023-05-22 09:40:00,96.61,96.76,96.31,96.31,10147.0,96.1683,96.3176,95.8697,95.8697,10147.0
2023-05-22 09:45:00,96.28,96.47,96.08,96.47,27108.0,95.8398,96.0289,95.6407,96.0289,27108.0
2023-05-22 09:50:00,96.51,96.93,96.51,96.82,16129.0,96.0688,96.4868,96.0688,96.3773,16129.0
2023-05-22 09:55:00,96.92,97.12,96.73,96.75,14850.0,96.4769,96.676,96.2877,96.3077,14850.0
2023-05-22 10:00:00,96.89,96.98,96.62,96.75,11988.0,96.447,96.5366,96.1782,96.3077,11988.0
2023-05-22 10:05:00,96.79,96.9,96.2,96.3,15492.0,96.3475,96.457,95.7602,95.8597,15492.0
2023-05-22 10:10:00,96.24,96.87,96.23,96.87,11872.0,95.8,96.4271,95.79,96.4271,11872.0
2023-05-22 10:15:00,96.87,97.15,96.86,97.14,13568.0,96.4271,96.7058,96.4171,96.6959,13568.0
2023-05-22 10:20:00,97.1,97.13,96.77,96.82,10746.0,96.6561,96.6859,96.3276,96.3773,10746.0
2023-05-22 10:25:00,96.68,96.84,96.63,96.75,10912.0,96.238,96.3972,96.1882,96.3077,10912.0
2023-05-22 10:30:00,96.76,96.81,96.66,96.77,13759.0,96.3176,96.3674,96.2181,96.3276,13759.0
2023-05-22 10:35:00,96.79,96.92,96.79,96.79,8994.0,96.3475,96.4769,96.3475,96.3475,8994.0
2023-05-22 10:40:00,96.79,96.79,96.58,96.65,6234.0,96.3475,96.3475,96.1384,96.2081,6234.0
2023-05-22 10:45:00,96.65,96.66,96.43,96.47,7316.0,96.2081,96.2181,95.9891,96.0289,7316.0
2023-05-22 10:50:00,96.47,96.56,96.25,96.34,10837.0,96.0289,96.1185,95.8099,95.8995,10837.0
2023-05-22 10:55:00,96.35,96.52,96.28,96.52,10265.0,95.9095,96.0787,95.8398,96.0787,10265.0
2023-05-22 11:00:00,96.53,96.61,96.5,96.5,19498.0,96.0887,96.1683,96.0588,96.0588,19498.0
2023-05-22 11:05:00,96.53,96.57,96.37,96.37,11228.0,96.0887,96.1285,95.9294,95.9294,11228.0
2023-05-22 11:10:00,96.42,96.42,96.21,96.21,4092.0,95.9792,95.9792,95.7701,95.7701,4092.0
2023-05-22 11:15:00,96.26,96.31,96.2,96.23,8880.0,95.8199,95.8697,95.7602,95.79,8880.0
2023-05-22 11:20:00,96.21,96.42,96.18,96.39,11859.0,95.7701,95.9792,95.7403,95.9493,11859.0
2023-05-22 11:25:00,96.37,96.42,96.33,96.38,10334.0,95.9294,95.9792,95.8896,95.9393,10334.0
2023-05-22 11:30:00,96.38,96.4,96.29,96.3,10992.0,95.9393,95.9593,95.8498,95.8597,10992.0
2023-05-22 11:35:00,96.3,96.3,95.84,95.88,15758.0,95.8597,95.8597,95.4018,95.4416,15758.0
2023-05-22 11:40:00,95.85,95.94,95.78,95.78,9101.0,95.4118,95.5014,95.3421,95.3421,9101.0
2023-05-22 11:45:00,95.79,95.79,95.68,95.76,9135.0,95.352,95.352,95.2425,95.3222,9135.0
2023-05-22 11:50:00,95.77,95.82,95.65,95.68,9211.0,95.3321,95.3819,95.2127,95.2425,9211.0
2023-05-22 11:55:00,95.66,95.7,95.63,95.66,5565.0,95.2226,95.2625,95.1928,95.2226,5565.0
2023-05-22 12:00:00,95.66,95.77,95.65,95.77,9530.0,95.2226,95.3321,95.2127,95.3321,9530.0
2023-05-22 12:05:00,95.72,95.74,95.66,95.67,6382.0,95.2824,95.3023,95.2226,95.2326,6382.0
2023-05-22 12:10:00,95.68,95.8,95.66,95.77,5678.0,95.2425,95.362,95.2226,95.3321,5678.0
2023-05-22 12:15:00,95.75,95.75,95.69,95.72,5138.0,95.3122,95.3122,95.2525,95.2824,5138.0
2023-05-22 12:20:00,95.73,95.73,95.43,95.44,5510.0,95.2923,95.2923,94.9937,95.0036,5510.0
2023-05-22 12:25:00,95.42,95.59,95.4,95.53,8032.0,94.9837,95.153,94.9638,95.0932,8032.0
2023-05-22 12:30:00,95.52,95.53,95.41,95.45,6256.0,95.0833,95.0932,94.9738,95.0136,6256.0
2023-05-22 12:35:00,95.49,95.52,95.39,95.39,7606.0,95.0534,95.0833,94.9539,94.9539,7606.0
2023-05-22 12:40:00,95.39,95.48,95.38,95.47,6881.0,94.9539,95.0435,94.9439,95.0335,6881.0
2023-05-22 12:45:00,95.48,95.7,95.45,95.6,11176.0,95.0435,95.2625,95.0136,95.1629,11176.0
2023-05-22 12:50:00,95.63,95.69,95.6,95.69,5152.0,95.1928,95.2525,95.1629,95.2525,5152.0
2023-05-22 12:55:00,95.69,96.08,95.68,96.08,5211.0,95.2525,95.6407,95.2425,95.6407,5211.0
2023-05-22 13:00:00,96.12,96.26,96.06,96.15,7554.0,95.6805,95.8199,95.6208,95.7104,7554.0
2023-05-22 13:05:00,96.16,96.28,96.06,96.14,9186.0,95.7204,95.8398,95.6208,95.7004,9186.0
2023-05-22 13:10:00,96.17,96.25,96.04,96.1,10293.0,95.7303,95.8099,95.6009,95.6606,10293.0
2023-05-22 13:15:00,96.01,96.29,96.0,96.26,8176.0,95.571,95.8498,95.5611,95.8199,8176.0
2023-05-22 13:20:00,96.29,96.31,96.13,96.16,6537.0,95.8498,95.8697,95.6905,95.7204,6537.0
2023-05-22 13:25:00,96.16,96.3,96.13,96.28,6896.0,95.7204,95.8597,95.6905,95.8398,6896.0
2023-05-22 13:30:00,96.25,96.38,96.23,96.34,15661.0,95.8099,95.9393,95.79,95.8995,15661.0
2023-05-22 13:35:00,96.35,96.35,96.27,96.27,8808.0,95.9095,95.9095,95.8298,95.8298,8808.0
2023-05-22 13:40:00,96.3,96.38,96.29,96.38,14884.0,95.8597,95.9393,95.8498,95.9393,14884.0
2023-05-22 13:45:00,96.39,96.4,96.29,96.37,9312.0,95.9493,95.9593,95.8498,95.9294,9312.0
2023-05-22 13:50:00,96.38,96.54,96.35,96.53,17177.0,95.9393,96.0986,95.9095,96.0887,17177.0
2023-05-22 13:55:00,96.52,96.62,96.51,96.55,14632.0,96.0787,96.1782,96.0688,96.1086,14632.0
2023-05-22 14:00:00,96.56,96.66,96.54,96.59,10187.0,96.1185,96.2181,96.0986,96.1484,10187.0
2023-05-22 14:05:00,96.61,96.64,96.54,96.56,7958.0,96.1683,96.1982,96.0986,96.1185,7958.0
2023-05-22 14:10:00,96.56,96.57,96.35,96.37,20551.0,96.1185,96.1285,95.9095,95.9294,20551.0
2023-05-22 14:15:00,96.37,96.67,96.37,96.65,12240.0,95.9294,96.228,95.9294,96.2081,12240.0
2023-05-22 14:20:00,96.67,96.79,96.66,96.71,6180.0,96.228,96.3475,96.2181,96.2678,6180.0
2023-05-22 14:25:00,96.71,96.8,96.71,96.78,7640.0,96.2678,96.3574,96.2678,96.3375,7640.0
2023-05-22 14:30:00,96.78,96.78,96.7,96.78,8268.0,96.3375,96.3375,96.2579,96.3375,8268.0
2023-05-22 14:35:00,96.78,96.92,96.77,96.89,11850.0,96.3375,96.4769,96.3276,96.447,11850.0
2023-05-22 14:40:00,96.87,97.01,96.84,97.01,12823.0,96.4271,96.5665,96.3972,96.5665,12823.0
2023-05-22 14:45:00,97.0,97.03,96.95,97.02,8466.0,96.5565,96.5864,96.5067,96.5764,8466.0
2023-05-22 14:50:00,97.03,97.13,97.01,97.08,10553.0,96.5864,96.6859,96.5665,96.6361,10553.0
2023-05-22 14:55:00,97.08,97.08,96.83,96.94,10223.0,96.6361,96.6361,96.3873,96.4968,10223.0
2023-05-22 15:00:00,96.95,97.0,96.84,96.84,8016.0,96.5067,96.5565,96.3972,96.3972,8016.0
2023-05-22 15:05:00,96.84,96.9,96.83,96.84,8472.0,96.3972,96.457,96.3873,96.3972,8472.0
2023-05-22 15:10:00,96.86,97.05,96.84,97.05,29306.0,96.4171,96.6063,96.3972,96.6063,29306.0
2023-05-22 15:15:00,97.04,97.11,97.04,97.09,14752.0,96.5963,96.666,96.5963,96.6461,14752.0
2023-05-22 15:20:00,97.09,97.09,96.88,96.91,26653.0,96.6461,96.6461,96.4371,96.4669,26653.0
2023-05-22 15:25:00,96.91,97.01,96.86,97.0,20581.0,96.4669,96.5665,96.4171,96.5565,20581.0
2023-05-22 15:30:00,96.97,97.08,96.94,96.95,31527.0,96.5266,96.6361,96.4968,96.5067,31527.0
2023-05-22 15:35:00,96.94,96.98,96.83,96.91,32555.0,96.4968,96.5366,96.3873,96.4669,32555.0
2023-05-22 15:40:00,96.9,97.01,96.87,96.99,18434.0,96.457,96.5665,96.4271,96.5466,18434.0
2023-05-22 15:45:00,96.99,96.99,96.76,96.78,23995.0,96.5466,96.5466,96.3176,96.3375,23995.0
2023-05-22 15:50:00,96.78,96.85,96.67,96.78,34180.0,96.3375,96.4072,96.228,96.3375,34180.0
2023-05-22 15:55:00,96.78,96.86,96.72,96.86,76813.0,96.3375,96.4171,96.2778,96.4171,76813.0
2023-05-23 09:30:00,96.7,97.04,96.61,96.77,22747.0,96.2579,96.5963,96.1683,96.3276,22747.0
2023-05-23 09:35:00,96.79,96.79,96.38,96.63,2333.0,96.3475,96.3475,95.9393,96.1882,2333.0
2023-05-23 09:40:00,96.72,96.84,96.55,96.77,3723.0,96.2778,96.3972,96.1086,96.3276,3723.0
2023-05-23 09:45:00,96.7,97.07,96.7,96.9,2988.0,96.2579,96.6262,96.2579,96.457,2988.0
2023-05-23 09:50:00,96.89,97.07,96.86,96.86,7750.0,96.447,96.6262,96.4171,96.4171,7750.0
2023-05-23 09:55:00,96.92,97.15,96.88,97.06,3103.0,96.4769,96.7058,96.4371,96.6162,3103.0
2023-05-23 10:00:00,97.24,97.32,96.95,97.04,6341.0,96.7954,96.875,96.5067,96.5963,6341.0
2023-05-23 10:05:00,96.96,97.07,96.89,96.9,6270.0,96.5167,96.6262,96.447,96.457,6270.0
2023-05-23 10:10:00,96.92,97.09,96.84,97.03,13162.0,96.4769,96.6461,96.3972,96.5864,13162.0
2023-05-23 10:15:00,97.04,97.04,96.58,96.85,23803.0,96.5963,96.5963,96.1384,96.4072,23803.0
2023-05-23 10:20:00,96.87,96.93,96.72,96.83,4862.0,96.4271,96.4868,96.2778,96.3873,4862.0
2023-05-23 10:25:00,96.77,97.01,96.77,96.86,3571.0,96.3276,96.5665,96.3276,96.4171,3571.0
2023-05-23 10:30:00,96.84,96.93,96.71,96.71,6672.0,96.3972,96.4868,96.2678,96.2678,6672.0
2023-05-23 10:35:00,96.75,96.84,96.52,96.58,7748.0,96.3077,96.3972,96.0787,96.1384,7748.0
2023-05-23 10:40:00,96.56,96.68,96.52,96.66,11901.0,96.1185,96.238,96.0787,96.2181,11901.0
2023-05-23 10:45:00,96.66,96.83,96.58,96.8,9472.0,96.2181,96.3873,96.1384,96.3574,9472.0
2023-05-23 10:50:00,96.77,96.82,96.61,96.71,6649.0,96.3276,96.3773,96.1683,96.2678,6649.0
2023-05-23 10:55:00,96.7,96.7,96.54,96.55,4885.0,96.2579,96.2579,96.0986,96.1086,4885.0
2023-05-23 11:00:00,96.55,96.62,96.53,96.56,8724.0,96.1086,96.1782,96.0887,96.1185,8724.0
2023-05-23 11:05:00,96.53,96.58,96.39,96.48,15134.0,96.0887,96.1384,95.9493,96.0389,15134.0
2023-05-23 11:10:00,96.44,96.44,96.21,96.25,16406.0,95.9991,95.9991,95.7701,95.8099,16406.0
2023-05-23 11:15:00,96.25,96.33,96.14,96.2,6352.0,95.8099,95.8896,95.7004,95.7602,6352.0
2023-05-23 11:20:00,96.2,96.21,96.09,96.17,8674.0,95.7602,95.7701,95.6507,95.7303,8674.0
2023-05-23 11:25:00,96.16,96.51,96.15,96.47,9622.0,95.7204,96.0688,95.7104,96.0289,9622.0
2023-05-23 11:30:00,96.44,96.47,96.36,96.41,4882.0,95.9991,96.0289,95.9194,95.9692,4882.0
2023-05-23 11:35:00,96.41,96.41,96.17,96.26,5838.0,95.9692,95.9692,95.7303,95.8199,5838.0
2023-05-23 11:40:00,96.26,96.36,96.24,96.29,5342.0,95.8199,95.9194,95.8,95.8498,5342.0
2023-05-23 11:45:00,96.31,96.4,96.23,96.28,6596.0,95.8697,95.9593,95.79,95.8398,6596.0
2023-05-23 11:50:00,96.26,96.31,96.13,96.31,4034.0,95.8199,95.8697,95.6905,95.8697,4034.0
2023-05-23 11:55:00,96.31,96.44,96.23,96.44,3881.0,95.8697,95.9991,95.79,95.9991,3881.0
2023-05-23 12:00:00,96.47,96.54,96.31,96.31,5534.0,96.0289,96.0986,95.8697,95.8697,5534.0
2023-05-23 12:05:00,96.25,96.37,96.21,96.31,8154.0,95.8099,95.9294,95.7701,95.8697,8154.0
2023-05-23 12:10:00,96.31,96.38,96.21,96.26,57330.0,95.8697,95.9393,95.7701,95.8199,57330.0
2023-05-23 12:15:00,96.21,96.24,96.06,96.16,5898.0,95.7701,95.8,95.6208,95.7204,5898.0
2023-05-23 12:20:00,96.17,96.2,96.1,96.15,4705.0,95.7303,95.7602,95.6606,95.7104,4705.0
2023-05-23 12:25:00,96.15,96.15,95.84,95.85,13009.0,95.7104,95.7104,95.4018,95.4118,13009.0
2023-05-23 12:30:00,95.88,95.88,95.51,95.51,6879.0,95.4416,95.4416,95.0733,95.0733,6879.0
2023-05-23 12:35:00,95.51,95.51,95.03,95.04,24544.0,95.0733,95.0733,94.5955,94.6055,24544.0
2023-05-23 12:40:00,95.01,95.07,94.81,94.82,8625.0,94.5756,94.6353,94.3765,94.3865,8625.0
2023-05-23 12:45:00,94.8,94.85,94.57,94.65,8013.0,94.3666,94.4163,94.1376,94.2173,8013.0
2023-05-23 12:50:00,94.69,94.96,94.69,94.77,19414.0,94.2571,94.5258,94.2571,94.3367,19414.0
2023-05-23 12:55:00,94.78,94.98,94.77,94.87,3747.0,94.3467,94.5457,94.3367,94.4362,3747.0
2023-05-23 13:00:00,94.91,94.92,94.74,94.74,9349.0,94.4761,94.486,94.3068,94.3068,9349.0
2023-05-23 13:05:00,94.75,94.87,94.74,94.84,10457.0,94.3168,94.4362,94.3068,94.4064,10457.0
2023-05-23 13:10:00,94.84,95.08,94.84,95.08,16860.0,94.4064,94.6453,94.4064,94.6453,16860.0
2023-05-23 13:15:00,95.14,95.2,95.11,95.16,2515.0,94.705,94.7647,94.6752,94.7249,2515.0
2023-05-23 13:20:00,95.16,95.17,94.98,95.08,8523.0,94.7249,94.7349,94.5457,94.6453,8523.0
2023-05-23 13:25:00,95.07,95.07,94.73,94.74,10268.0,94.6353,94.6353,94.2969,94.3068,10268.0
2023-05-23 13:30:00,94.73,94.93,94.6,94.86,7761.0,94.2969,94.496,94.1675,94.4263,7761.0
2023-05-23 13:35:00,94.83,94.93,94.82,94.84,3041.0,94.3964,94.496,94.3865,94.4064,3041.0
2023-05-23 13:40:00,94.86,95.01,94.86,95.0,7824.0,94.4263,94.5756,94.4263,94.5657,7824.0
2023-05-23 13:45:00,95.0,95.11,94.89,94.9,4261.0,94.5657,94.6752,94.4562,94.4661,4261.0
2023-05-23 13:50:00,94.9,94.9,94.67,94.73,5103.0,94.4661,94.4661,94.2372,94.2969,5103.0
2023-05-23 13:55:00,94.73,94.94,94.61,94.88,8511.0,94.2969,94.5059,94.1774,94.4462,8511.0
2023-05-23 14:00:00,94.88,95.2,94.87,95.17,6513.0,94.4462,94.7647,94.4362,94.7349,6513.0
2023-05-23 14:05:00,95.15,95.17,94.99,95.03,6530.0,94.715,94.7349,94.5557,94.5955,6530.0
2023-05-23 14:10:00,95.03,95.03,94.8,94.81,10612.0,94.5955,94.5955,94.3666,94.3765,10612.0
2023-05-23 14:15:00,94.83,94.94,94.73,94.79,17027.0,94.3964,94.5059,94.2969,94.3566,17027.0
2023-05-23 14:20:00,94.77,94.77,94.54,94.57,27421.0,94.3367,94.3367,94.1078,94.1376,27421.0
2023-05-23 14:25:00,94.51,94.75,94.45,94.63,9223.0,94.0779,94.3168,94.0182,94.1973,9223.0
2023-05-23 14:30:00,94.61,94.71,94.52,94.69,7292.0,94.1774,94.277,94.0878,94.2571,7292.0
2023-05-23 14:35:00,94.69,94.71,94.54,94.63,7465.0,94.2571,94.277,94.1078,94.1973,7465.0
2023-05-23 14:40:00,94.64,94.66,94.52,94.64,8161.0,94.2073,94.2272,94.0878,94.2073,8161.0
2023-05-23 14:45:00,94.65,94.74,94.62,94.66,6735.0,94.2173,94.3068,94.1874,94.2272,6735.0
2023-05-23 14:50:00,94.69,94.83,94.68,94.78,8285.0,94.2571,94.3964,94.2471,94.3467,8285.0
2023-05-23 14:55:00,94.78,95.03,94.78,94.93,21071.0,94.3467,94.5955,94.3467,94.496,21071.0
2023-05-23 15:00:00,94.93,94.99,94.72,94.78,12803.0,94.496,94.5557,94.2869,94.3467,12803.0
2023-05-23 15:05:00,94.8,94.85,94.56,94.65,8976.0,94.3666,94.4163,94.1277,94.2173,8976.0
2023-05-23 15:10:00,94.64,94.8,94.59,94.8,7789.0,94.2073,94.3666,94.1575,94.3666,7789.0
2023-05-23 15:15:00,94.77,94.77,94.44,94.44,9984.0,94.3367,94.3367,94.0082,94.0082,9984.0
2023-05-23 15:20:00,94.45,94.71,94.45,94.71,19178.0,94.0182,94.277,94.0182,94.277,19178.0
2023-05-23 15:25:00,94.7,94.7,94.61,94.65,11547.0,94.267,94.267,94.1774,94.2173,11547.0
2023-05-23 15:30:00,94.7,94.76,94.64,94.73,23160.0,94.267,94.3268,94.2073,94.2969,23160.0
2023-05-23 15:35:00,94.73,94.77,94.56,94.59,16928.0,94.2969,94.3367,94.1277,94.1575,16928.0
2023-05-23 15:40:00,94.59,94.77,94.57,94.61,30684.0,94.1575,94.3367,94.1376,94.1774,30684.0
2023-05-23 15:45:00,94.61,94.65,94.53,94.57,20935.0,94.1774,94.2173,94.0978,94.1376,20935.0
2023-05-23 15:50:00,94.53,94.61,94.38,94.39,45011.0,94.0978,94.1774,93.9485,93.9584,45011.0
2023-05-23 15:55:00,94.38,94.43,94.06,94.17,143375.0,93.9485,93.9983,93.63,93.7394,143375.0
2023-05-24 09:30:00,93.3,93.92,93.11,93.92,28201.0,92.8734,93.4906,92.6843,93.4906,28201.0
2023-05-24 09:35:00,93.91,94.0,93.71,93.73,10106.0,93.4806,93.5702,93.2816,93.3015,10106.0
2023-05-24 09:40:00,93.79,93.81,93.44,93.47,20576.0,93.3612,93.3811,93.0128,93.0426,20576.0
2023-05-24 09:45:00,93.47,93.53,93.27,93.28,15497.0,93.0426,93.1024,92.8436,92.8535,15497.0
2023-05-24 09:50:00,93.24,93.28,92.95,93.04,26856.0,92.8137,92.8535,92.525,92.6146,26856.0
2023-05-24 09:55:00,93.0,93.17,92.99,93.06,11042.0,92.5748,92.744,92.5648,92.6345,11042.0
2023-05-24 10:00:00,93.0,93.04,92.4,92.42,23965.0,92.5748,92.6146,91.9775,91.9974,23965.0
2023-05-24 10:05:00,92.44,92.64,92.39,92.56,13853.0,92.0174,92.2164,91.9676,92.1368,13853.0
2023-05-24 10:10:00,92.59,92.75,92.59,92.69,12144.0,92.1667,92.3259,92.1667,92.2662,12144.0
2023-05-24 10:15:00,92.72,92.84,92.58,92.75,7260.0,92.2961,92.4155,92.1567,92.3259,7260.0
2023-05-24 10:20:00,92.74,92.77,92.48,92.51,17589.0,92.316,92.3458,92.0572,92.087,17589.0
2023-05-24 10:25:00,92.46,92.64,92.46,92.51,8901.0,92.0373,92.2164,92.0373,92.087,8901.0
2023-05-24 10:30:00,92.47,92.59,92.42,92.59,8827.0,92.0472,92.1667,91.9974,92.1667,8827.0
2023-05-24 10:35:00,92.57,92.71,92.57,92.7,7411.0,92.1468,92.2861,92.1468,92.2762,7411.0
2023-05-24 10:40:00,92.69,92.74,92.53,92.7,7640.0,92.2662,92.316,92.1069,92.2762,7640.0
2023-05-24 10:45:00,92.65,92.65,92.12,92.19,21618.0,92.2264,92.2264,91.6988,91.7685,21618.0
2023-05-24 10:50:00,92.16,92.29,92.06,92.24,8531.0,91.7386,91.868,91.6391,91.8183,8531.0
2023-05-24 10:55:00,92.31,92.41,92.25,92.32,7005.0,91.888,91.9875,91.8282,91.8979,7005.0
2023-05-24 11:00:00,92.32,92.35,92.07,92.13,8391.0,91.8979,91.9278,91.6491,91.7088,8391.0
2023-05-24 11:05:00,92.13,92.19,92.0,92.01,8239.0,91.7088,91.7685,91.5794,91.5893,8239.0
2023-05-24 11:10:00,92.1,92.18,92.05,92.07,8985.0,91.6789,91.7585,91.6291,91.6491,8985.0
2023-05-24 11:15:00,92.04,92.22,92.04,92.22,6850.0,91.6192,91.7984,91.6192,91.7984,6850.0
2023-05-24 11:20:00,92.23,92.42,92.23,92.41,11164.0,91.8083,91.9974,91.8083,91.9875,11164.0
2023-05-24 11:25:00,92.42,92.52,92.28,92.32,10066.0,91.9974,92.097,91.8581,91.8979,10066.0
2023-05-24 11:30:00,92.35,92.37,92.25,92.36,14800.0,91.9278,91.9477,91.8282,91.9377,14800.0
2023-05-24 11:35:00,92.35,92.38,92.24,92.36,19674.0,91.9278,91.9576,91.8183,91.9377,19674.0
2023-05-24 11:40:00,92.39,92.58,92.27,92.29,18964.0,91.9676,92.1567,91.8481,91.868,18964.0
2023-05-24 11:45:00,92.27,92.37,92.08,92.29,7569.0,91.8481,91.9477,91.659,91.868,7569.0
2023-05-24 11:50:00,92.35,92.55,92.33,92.47,4251.0,91.9278,92.1269,91.9079,92.0472,4251.0
2023-05-24 11:55:00,92.49,92.58,92.41,92.41,4492.0,92.0671,92.1567,91.9875,91.9875,4492.0
2023-05-24 12:00:00,92.5,92.6,92.41,92.6,6043.0,92.0771,92.1766,91.9875,92.1766,6043.0
2023-05-24 12:05:00,92.55,92.74,92.5,92.68,8447.0,92.1269,92.316,92.0771,92.2563,8447.0
2023-05-24 12:10:00,92.69,92.69,92.51,92.65,4335.0,92.2662,92.2662,92.087,92.2264,4335.0
2023-05-24 12:15:00,92.67,92.67,92.39,92.41,4421.0,92.2463,92.2463,91.9676,91.9875,4421.0
2023-05-24 12:20:00,92.41,92.43,92.34,92.39,3742.0,91.9875,92.0074,91.9178,91.9676,3742.0
2023-05-24 12:25:00,92.45,92.59,92.45,92.59,3710.0,92.0273,92.1667,92.0273,92.1667,3710.0
2023-05-24 12:30:00,92.61,92.66,92.55,92.66,5179.0,92.1866,92.2364,92.1269,92.2364,5179.0
2023-05-24 12:35:00,92.67,92.7,92.66,92.7,3828.0,92.2463,92.2762,92.2364,92.2762,3828.0
2023-05-24 12:40:00,92.72,92.77,92.68,92.72,8265.0,92.2961,92.3458,92.2563,92.2961,8265.0
2023-05-24 12:45:00,92.77,92.82,92.74,92.79,4546.0,92.3458,92.3956,92.316,92.3658,4546.0
2023-05-24 12:50:00,92.79,92.94,92.79,92.94,5171.0,92.3658,92.5151,92.3658,92.5151,5171.0
2023-05-24 12:55:00,92.95,92.97,92.83,92.83,4483.0,92.525,92.5449,92.4056,92.4056,4483.0
2023-05-24 13:00:00,92.83,92.83,92.55,92.55,5886.0,92.4056,92.4056,92.1269,92.1269,5886.0
2023-05-24 13:05:00,92.53,92.6,92.44,92.56,14796.0,92.1069,92.1766,92.0174,92.1368,14796.0
2023-05-24 13:10:00,92.54,92.54,92.42,92.46,6074.0,92.1169,92.1169,91.9974,92.0373,6074.0
2023-05-24 13:15:00,92.46,92.62,92.42,92.62,2862.0,92.0373,92.1965,91.9974,92.1965,2862.0
2023-05-24 13:20:00,92.62,92.77,92.62,92.72,3729.0,92.1965,92.3458,92.1965,92.2961,3729.0
2023-05-24 13:25:00,92.68,92.79,92.64,92.79,3717.0,92.2563,92.3658,92.2164,92.3658,3717.0
2023-05-24 13:30:00,92.79,92.87,92.78,92.83,2100.0,92.3658,92.4454,92.3558,92.4056,2100.0
2023-05-24 13:35:00,92.88,92.97,92.84,92.93,5731.0,92.4553,92.5449,92.4155,92.5051,5731.0
2023-05-24 13:40:00,92.91,93.03,92.9,93.02,5789.0,92.4852,92.6047,92.4753,92.5947,5789.0
2023-05-24 13:45:00,93.05,93.09,92.98,93.03,8186.0,92.6246,92.6644,92.5549,92.6047,8186.0
2023-05-24 13:50:00,93.06,93.09,92.94,92.95,4919.0,92.6345,92.6644,92.5151,92.525,4919.0
2023-05-24 13:55:00,92.98,93.0,92.95,92.95,3456.0,92.5549,92.5748,92.525,92.525,3456.0
2023-05-24 14:00:00,93.0,93.08,92.88,92.9,6168.0,92.5748,92.6544,92.4553,92.4753,6168.0
2023-05-24 14:05:00,92.92,93.02,92.9,92.9,3776.0,92.4952,92.5947,92.4753,92.4753,3776.0
2023-05-24 14:10:00,92.9,92.96,92.85,92.92,6490.0,92.4753,92.535,92.4255,92.4952,6490.0
2023-05-24 14:15:00,92.87,92.96,92.87,92.93,5677.0,92.4454,92.535,92.4454,92.5051,5677.0
2023-05-24 14:20:00,92.95,93.09,92.94,93.09,5219.0,92.525,92.6644,92.5151,92.6644,5219.0
2023-05-24 14:25:00,93.1,93.1,92.92,92.96,9500.0,92.6743,92.6743,92.4952,92.535,9500.0
2023-05-24 14:30:00,92.93,92.97,92.91,92.97,6409.0,92.5051,92.5449,92.4852,92.5449,6409.0
2023-05-24 14:35:00,92.98,93.08,92.94,93.03,5680.0,92.5549,92.6544,92.5151,92.6047,5680.0
2023-05-24 14:40:00,93.04,93.16,92.96,93.01,30726.0,92.6146,92.7341,92.535,92.5848,30726.0
2023-05-24 14:45:00,93.02,93.08,92.96,93.05,8508.0,92.5947,92.6544,92.535,92.6246,8508.0
2023-05-24 14:50:00,93.03,93.14,93.01,93.13,11529.0,92.6047,92.7142,92.5848,92.7042,11529.0
2023-05-24 14:55:00,93.12,93.14,92.99,93.08,6704.0,92.6942,92.7142,92.5648,92.6544,6704.0
2023-05-24 15:00:00,93.11,93.11,93.01,93.05,4470.0,92.6843,92.6843,92.5848,92.6246,4470.0
2023-05-24 15:05:00,93.06,93.37,93.05,93.37,11286.0,92.6345,92.9431,92.6246,92.9431,11286.0
2023-05-24 15:10:00,93.37,93.43,93.27,93.42,12585.0,92.9431,93.0028,92.8436,92.9929,12585.0
2023-05-24 15:15:00,93.44,93.81,93.44,93.8,26316.0,93.0128,93.3811,93.0128,93.3711,26316.0
2023-05-24 15:20:00,93.81,93.93,93.67,93.83,37578.0,93.3811,93.5005,93.2417,93.401,37578.0
2023-05-24 15:25:00,93.84,93.87,93.71,93.79,9852.0,93.411,93.4408,93.2816,93.3612,9852.0
2023-05-24 15:30:00,93.83,94.01,93.77,93.88,22830.0,93.401,93.5802,93.3413,93.4508,22830.0
2023-05-24 15:35:00,93.88,93.89,93.65,93.73,23581.0,93.4508,93.4607,93.2218,93.3015,23581.0
2023-05-24 15:40:00,93.74,93.74,93.49,93.5,11197.0,93.3114,93.3114,93.0626,93.0725,11197.0
2023-05-24 15:45:00,93.45,93.65,93.44,93.56,15105.0,93.0227,93.2218,93.0128,93.1322,15105.0
2023-05-24 15:50:00,93.54,93.56,93.33,93.41,29320.0,93.1123,93.1322,92.9033,92.9829,29320.0
2023-05-24 15:55:00,93.4,93.42,93.24,93.32,74106.0,92.973,92.9929,92.8137,92.8933,74106.0
2023-05-25 09:30:00,94.22,94.57,93.65,94.51,21695.0,93.7892,94.1376,93.2218,94.0779,21695.0
2023-05-25 09:35:00,94.31,94.43,93.95,94.0,12483.0,93.8788,93.9983,93.5205,93.5702,12483.0
2023-05-25 09:40:00,94.05,94.22,93.75,93.92,20534.0,93.62,93.7892,93.3214,93.4906,20534.0
2023-05-25 09:45:00,94.02,94.24,93.75,93.75,20657.0,93.5901,93.8091,93.3214,93.3214,20657.0
2023-05-25 09:50:00,93.79,94.17,93.7,93.89,57353.0,93.3612,93.7394,93.2716,93.4607,57353.0
2023-05-25 09:55:00,93.98,93.99,93.52,93.6,13676.0,93.5503,93.5603,93.0924,93.1721,13676.0
2023-05-25 10:00:00,93.53,93.88,93.2,93.25,27815.0,93.1024,93.4508,92.7739,92.8237,27815.0
2023-05-25 10:05:00,93.21,93.22,92.57,92.7,32120.0,92.7838,92.7938,92.1468,92.2762,32120.0
2023-05-25 10:10:00,92.66,92.68,92.44,92.55,17561.0,92.2364,92.2563,92.0174,92.1269,17561.0
2023-05-25 10:15:00,92.58,92.75,92.48,92.59,8970.0,92.1567,92.3259,92.0572,92.1667,8970.0
2023-05-25 10:20:00,92.53,92.63,92.32,92.33,9176.0,92.1069,92.2065,91.8979,91.9079,9176.0
2023-05-25 10:25:00,92.34,92.64,92.31,92.58,13843.0,91.9178,92.2164,91.888,92.1567,13843.0
2023-05-25 10:30:00,92.64,92.71,92.5,92.62,13366.0,92.2164,92.2861,92.0771,92.1965,13366.0
2023-05-25 10:35:00,92.66,93.0,92.63,93.0,12322.0,92.2364,92.5748,92.2065,92.5748,12322.0
2023-05-25 10:40:00,93.04,93.1,92.86,93.04,8131.0,92.6146,92.6743,92.4354,92.6146,8131.0
2023-05-25 10:45:00,93.1,93.17,92.92,93.01,10128.0,92.6743,92.744,92.4952,92.5848,10128.0
2023-05-25 10:50:00,92.99,93.07,92.97,93.07,7962.0,92.5648,92.6445,92.5449,92.6445,7962.0
2023-05-25 10:55:00,93.09,93.36,93.09,93.35,40931.0,92.6644,92.9332,92.6644,92.9232,40931.0
2023-05-25 11:00:00,93.4,93.52,93.37,93.46,7955.0,92.973,93.0924,92.9431,93.0327,7955.0
2023-05-25 11:05:00,93.4,93.56,93.32,93.38,35934.0,92.973,93.1322,92.8933,92.9531,35934.0
2023-05-25 11:10:00,93.4,93.42,93.28,93.4,6010.0,92.973,92.9929,92.8535,92.973,6010.0
2023-05-25 11:15:00,93.41,93.55,93.24,93.35,9474.0,92.9829,93.1223,92.8137,92.9232,9474.0
2023-05-25 11:20:00,93.36,93.53,93.36,93.43,9205.0,92.9332,93.1024,92.9332,93.0028,9205.0
2023-05-25 11:25:00,93.46,93.46,93.34,93.43,46986.0,93.0327,93.0327,92.9132,93.0028,46986.0
2023-05-25 11:30:00,93.43,93.47,93.14,93.17,32164.0,93.0028,93.0426,92.7142,92.744,32164.0
2023-05-25 11:35:00,93.14,93.37,93.14,93.32,11665.0,92.7142,92.9431,92.7142,92.8933,11665.0
2023-05-25 11:40:00,93.35,93.52,93.32,93.43,13252.0,92.9232,93.0924,92.8933,93.0028,13252.0
2023-05-25 11:45:00,93.45,93.78,93.45,93.78,12430.0,93.0227,93.3512,93.0227,93.3512,12430.0
2023-05-25 11:50:00,93.78,94.22,93.76,94.06,26538.0,93.3512,93.7892,93.3313,93.63,26538.0
2023-05-25 11:55:00,94.03,94.22,93.97,93.98,15112.0,93.6001,93.7892,93.5404,93.5503,15112.0
2023-05-25 12:00:00,93.99,94.11,93.84,93.98,7009.0,93.5603,93.6797,93.411,93.5503,7009.0
2023-05-25 12:05:00,93.98,94.02,93.63,93.64,8498.0,93.5503,93.5901,93.2019,93.2119,8498.0
2023-05-25 12:10:00,93.66,93.76,93.61,93.64,11721.0,93.2318,93.3313,93.182,93.2119,11721.0
2023-05-25 12:15:00,93.64,93.72,93.48,93.61,20430.0,93.2119,93.2915,93.0526,93.182,20430.0
2023-05-25 12:20:00,93.64,93.95,93.61,93.84,32570.0,93.2119,93.5205,93.182,93.411,32570.0
2023-05-25 12:25:00,93.87,93.87,93.72,93.83,6558.0,93.4408,93.4408,93.2915,93.401,6558.0
2023-05-25 12:30:00,93.85,93.9,93.59,93.59,12680.0,93.4209,93.4707,93.1621,93.1621,12680.0
2023-05-25 12:35:00,93.64,93.88,93.63,93.88,8702.0,93.2119,93.4508,93.2019,93.4508,8702.0
2023-05-25 12:40:00,93.9,93.97,93.88,93.91,6582.0,93.4707,93.5404,93.4508,93.4806,6582.0
2023-05-25 12:45:00,93.91,93.98,93.86,93.93,8905.0,93.4806,93.5503,93.4309,93.5005,8905.0
2023-05-25 12:50:00,93.93,94.04,93.86,93.91,7959.0,93.5005,93.61,93.4309,93.4806,7959.0
2023-05-25 12:55:00,93.86,94.06,93.71,93.77,24728.0,93.4309,93.63,93.2816,93.3413,24728.0
2023-05-25 13:00:00,93.78,93.82,93.65,93.75,8749.0,93.3512,93.391,93.2218,93.3214,8749.0
2023-05-25 13:05:00,93.71,93.8,93.71,93.73,7827.0,93.2816,93.3711,93.2816,93.3015,7827.0
2023-05-25 13:10:00,93.77,93.77,93.63,93.64,10189.0,93.3413,93.3413,93.2019,93.2119,10189.0
2023-05-25 13:15:00,93.66,94.0,93.63,93.92,9067.0,93.2318,93.5702,93.2019,93.4906,9067.0
2023-05-25 13:20:00,93.95,94.16,93.95,94.11,9135.0,93.5205,93.7295,93.5205,93.6797,9135.0
2023-05-25 13:25:00,94.08,94.16,94.01,94.11,9984.0,93.6499,93.7295,93.5802,93.6797,9984.0
2023-05-25 13:30:00,94.13,94.29,94.13,94.25,24756.0,93.6996,93.8589,93.6996,93.8191,24756.0
2023-05-25 13:35:00,94.3,94.38,94.18,94.38,9728.0,93.8689,93.9485,93.7494,93.9485,9728.0
2023-05-25 13:40:00,94.38,94.38,94.18,94.36,19931.0,93.9485,93.9485,93.7494,93.9286,19931.0
2023-05-25 13:45:00,94.3,94.45,94.29,94.45,12082.0,93.8689,94.0182,93.8589,94.0182,12082.0
2023-05-25 13:50:00,94.45,94.55,94.33,94.35,42459.0,94.0182,94.1177,93.8987,93.9186,42459.0
2023-05-25 13:55:00,94.37,94.6,94.37,94.54,11528.0,93.9385,94.1675,93.9385,94.1078,11528.0
2023-05-25 14:00:00,94.59,94.96,94.59,94.89,19155.0,94.1575,94.5258,94.1575,94.4562,19155.0
2023-05-25 14:05:00,94.83,94.99,94.77,94.91,73125.0,94.3964,94.5557,94.3367,94.4761,73125.0
2023-05-25 14:10:00,94.92,95.22,94.92,95.13,37656.0,94.486,94.7846,94.486,94.6951,37656.0
2023-05-25 14:15:00,95.15,95.38,95.14,95.25,55851.0,94.715,94.9439,94.705,94.8145,55851.0
2023-05-25 14:20:00,95.27,95.27,95.03,95.17,52723.0,94.8344,94.8344,94.5955,94.7349,52723.0
2023-05-25 14:25:00,95.22,95.47,95.22,95.3,14683.0,94.7846,95.0335,94.7846,94.8643,14683.0
2023-05-25 14:30:00,95.29,95.36,94.93,95.01,19995.0,94.8543,94.924,94.496,94.5756,19995.0
2023-05-25 14:35:00,95.04,95.05,94.86,94.95,12894.0,94.6055,94.6154,94.4263,94.5159,12894.0
2023-05-25 14:40:00,94.97,95.01,94.82,94.93,28134.0,94.5358,94.5756,94.3865,94.496,28134.0
2023-05-25 14:45:00,94.91,94.93,94.69,94.77,35314.0,94.4761,94.496,94.2571,94.3367,35314.0
2023-05-25 14:50:00,94.78,95.12,94.77,95.08,29710.0,94.3467,94.6851,94.3367,94.6453,29710.0
2023-05-25 14:55:00,95.08,95.14,95.03,95.09,12162.0,94.6453,94.705,94.5955,94.6552,12162.0
2023-05-25 15:00:00,95.11,95.36,95.06,95.35,14599.0,94.6752,94.924,94.6254,94.9141,14599.0
2023-05-25 15:05:00,95.36,95.43,95.28,95.41,25203.0,94.924,94.9937,94.8444,94.9738,25203.0
2023-05-25 15:10:00,95.44,95.6,95.42,95.45,27909.0,95.0036,95.1629,94.9837,95.0136,27909.0
2023-05-25 15:15:00,95.45,95.54,95.25,95.35,14941.0,95.0136,95.1032,94.8145,94.9141,14941.0
2023-05-25 15:20:00,95.37,95.61,95.33,95.59,21282.0,94.934,95.1729,94.8941,95.153,21282.0
2023-05-25 15:25:00,95.59,95.77,95.43,95.64,25865.0,95.153,95.3321,94.9937,95.2027,25865.0
2023-05-25 15:30:00,95.63,95.81,95.57,95.64,28765.0,95.1928,95.372,95.133,95.2027,28765.0
2023-05-25 15:35:00,95.62,95.86,95.6,95.81,27233.0,95.1828,95.4217,95.1629,95.372,27233.0
2023-05-25 15:40:00,95.81,95.87,95.74,95.83,27193.0,95.372,95.4317,95.3023,95.3919,27193.0
2023-05-25 15:45:00,95.83,95.95,95.79,95.87,48132.0,95.3919,95.5113,95.352,95.4317,48132.0
2023-05-25 15:50:00,95.85,96.0,95.77,95.79,91721.0,95.4118,95.5611,95.3321,95.352,91721.0
2023-05-25 15:55:00,95.78,95.87,95.67,95.79,149277.0,95.3421,95.4317,95.2326,95.352,149277.0
2023-05-26 09:30:00,95.97,96.28,95.72,96.28,23749.0,95.5312,95.8398,95.2824,95.8398,23749.0
2023-05-26 09:35:00,96.28,96.31,96.0,96.27,9910.0,95.8398,95.8697,95.5611,95.8298,9910.0
2023-05-26 09:40:00,96.27,96.37,95.79,95.9,7035.0,95.8298,95.9294,95.352,95.4615,7035.0
2023-05-26 09:45:00,95.91,96.27,95.91,96.05,15746.0,95.4715,95.8298,95.4715,95.6109,15746.0
2023-05-26 09:50:00,96.0,96.15,95.78,96.01,15065.0,95.5611,95.7104,95.3421,95.571,15065.0
2023-05-26 09:55:00,96.0,96.42,96.0,96.37,25640.0,95.5611,95.9792,95.5611,95.9294,25640.0
2023-05-26 10:00:00,96.41,96.71,96.38,96.56,15494.0,95.9692,96.2678,95.9393,96.1185,15494.0
2023-05-26 10:05:00,96.5,96.54,96.3,96.48,5132.0,96.0588,96.0986,95.8597,96.0389,5132.0
2023-05-26 10:10:00,96.5,96.5,96.07,96.07,6822.0,96.0588,96.0588,95.6308,95.6308,6822.0
2023-05-26 10:15:00,96.16,96.48,96.14,96.48,10917.0,95.7204,96.0389,95.7004,96.0389,10917.0
2023-05-26 10:20:00,96.42,96.6,96.39,96.6,8303.0,95.9792,96.1583,95.9493,96.1583,8303.0
2023-05-26 10:25:00,96.63,96.79,96.51,96.79,21472.0,96.1882,96.3475,96.0688,96.3475,21472.0
2023-05-26 10:30:00,96.83,96.9,96.6,96.69,19748.0,96.3873,96.457,96.1583,96.2479,19748.0
2023-05-26 10:35:00,96.68,96.93,96.65,96.93,10903.0,96.238,96.4868,96.2081,96.4868,10903.0
2023-05-26 10:40:00,96.92,97.16,96.9,97.07,22053.0,96.4769,96.7158,96.457,96.6262,22053.0
2023-05-26 10:45:00,97.07,97.34,97.01,97.33,6055.0,96.6262,96.895,96.5665,96.885,6055.0
2023-05-26 10:50:00,97.34,97.53,97.29,97.48,14197.0,96.895,97.0841,96.8452,97.0343,14197.0
2023-05-26 10:55:00,97.57,97.63,97.34,97.48,16349.0,97.1239,97.1836,96.895,97.0343,16349.0
2023-05-26 11:00:00,97.47,97.53,97.36,97.43,8656.0,97.0244,97.0841,96.9149,96.9845,8656.0
2023-05-26 11:05:00,97.5,97.54,97.18,97.19,14339.0,97.0542,97.094,96.7357,96.7456,14339.0
2023-05-26 11:10:00,97.2,97.21,96.82,96.98,16654.0,96.7556,96.7655,96.3773,96.5366,16654.0
2023-05-26 11:15:00,96.95,97.08,96.94,97.06,11048.0,96.5067,96.6361,96.4968,96.6162,11048.0
2023-05-26 11:20:00,97.1,97.12,96.95,97.0,7991.0,96.6561,96.676,96.5067,96.5565,7991.0
2023-05-26 11:25:00,97.0,97.16,96.86,96.89,24486.0,96.5565,96.7158,96.4171,96.447,24486.0
2023-05-26 11:30:00,96.87,96.87,96.66,96.82,15588.0,96.4271,96.4271,96.2181,96.3773,15588.0
2023-05-26 11:35:00,96.73,97.16,96.72,97.16,11920.0,96.2877,96.7158,96.2778,96.7158,11920.0
2023-05-26 11:40:00,97.15,97.49,97.14,97.47,6027.0,96.7058,97.0443,96.6959,97.0244,6027.0
2023-05-26 11:45:00,97.5,97.58,97.35,97.56,9119.0,97.0542,97.1339,96.9049,97.1139,9119.0
2023-05-26 11:50:00,97.53,97.64,97.52,97.62,6110.0,97.0841,97.1936,97.0741,97.1737,6110.0
2023-05-26 11:55:00,97.61,97.78,97.61,97.78,8194.0,97.1637,97.3329,97.1637,97.3329,8194.0
2023-05-26 12:00:00,97.77,97.77,97.59,97.65,11673.0,97.323,97.323,97.1438,97.2035,11673.0
2023-05-26 12:05:00,97.67,98.06,97.67,98.03,12865.0,97.2234,97.6117,97.2234,97.5818,12865.0
2023-05-26 12:10:00,98.06,98.13,97.89,97.89,34975.0,97.6117,97.6813,97.4424,97.4424,34975.0
2023-05-26 12:15:00,97.93,97.96,97.66,97.66,9522.0,97.4823,97.5121,97.2135,97.2135,9522.0
2023-05-26 12:20:00,97.66,97.71,97.59,97.71,8322.0,97.2135,97.2633,97.1438,97.2633,8322.0
2023-05-26 12:25:00,97.65,97.69,97.41,97.53,52338.0,97.2035,97.2434,96.9646,97.0841,52338.0
2023-05-26 12:30:00,97.53,97.64,97.26,97.31,36203.0,97.0841,97.1936,96.8153,96.8651,36203.0
2023-05-26 12:35:00,97.34,97.36,97.18,97.18,8985.0,96.895,96.9149,96.7357,96.7357,8985.0
2023-05-26 12:40:00,97.18,97.29,97.13,97.2,9326.0,96.7357,96.8452,96.6859,96.7556,9326.0
2023-05-26 12:45:00,97.19,97.22,97.09,97.1,9925.0,96.7456,96.7755,96.6461,96.6561,9925.0
2023-05-26 12:50:00,97.09,97.13,96.8,96.8,80924.0,96.6461,96.6859,96.3574,96.3574,80924.0
2023-05-26 12:55:00,96.82,97.02,96.82,96.98,29494.0,96.3773,96.5764,96.3773,96.5366,29494.0
2023-05-26 13:00:00,96.98,97.28,96.98,97.24,8831.0,96.5366,96.8352,96.5366,96.7954,8831.0
2023-05-26 13:05:00,97.22,97.44,97.22,97.36,6909.0,96.7755,96.9945,96.7755,96.9149,6909.0
2023-05-26 13:10:00,97.34,97.52,97.34,97.49,13588.0,96.895,97.0741,96.895,97.0443,13588.0
2023-05-26 13:15:00,97.5,97.5,97.09,97.18,7503.0,97.0542,97.0542,96.6461,96.7357,7503.0
2023-05-26 13:20:00,97.15,97.23,97.13,97.16,6859.0,96.7058,96.7855,96.6859,96.7158,6859.0
2023-05-26 13:25:00,97.15,97.18,96.89,96.89,8599.0,96.7058,96.7357,96.447,96.447,8599.0
2023-05-26 13:30:00,96.94,96.99,96.87,96.96,6602.0,96.4968,96.5466,96.4271,96.5167,6602.0
2023-05-26 13:35:00,96.97,96.99,96.93,96.96,7362.0,96.5266,96.5466,96.4868,96.5167,7362.0
2023-05-26 13:40:00,96.92,96.92,96.54,96.58,9032.0,96.4769,96.4769,96.0986,96.1384,9032.0
2023-05-26 13:45:00,96.59,96.7,96.57,96.7,8442.0,96.1484,96.2579,96.1285,96.2579,8442.0
2023-05-26 13:50:00,96.74,96.82,96.72,96.74,9234.0,96.2977,96.3773,96.2778,96.2977,9234.0
2023-05-26 13:55:00,96.75,96.91,96.72,96.79,5603.0,96.3077,96.4669,96.2778,96.3475,5603.0
2023-05-26 14:00:00,96.81,96.86,96.69,96.75,7990.0,96.3674,96.4171,96.2479,96.3077,7990.0
2023-05-26 14:05:00,96.74,96.76,96.68,96.72,5869.0,96.2977,96.3176,96.238,96.2778,5869.0
2023-05-26 14:10:00,96.73,96.92,96.72,96.92,5720.0,96.2877,96.4769,96.2778,96.4769,5720.0
2023-05-26 14:15:00,96.91,96.94,96.78,96.89,22562.0,96.4669,96.4968,96.3375,96.447,22562.0
2023-05-26 14:20:00,96.85,96.94,96.84,96.9,6059.0,96.4072,96.4968,96.3972,96.457,6059.0
2023-05-26 14:25:00,96.91,96.91,96.78,96.79,6785.0,96.4669,96.4669,96.3375,96.3475,6785.0
2023-05-26 14:30:00,96.8,96.81,96.7,96.73,6921.0,96.3574,96.3674,96.2579,96.2877,6921.0
2023-05-26 14:35:00,96.76,96.8,96.7,96.76,6872.0,96.3176,96.3574,96.2579,96.3176,6872.0
2023-05-26 14:40:00,96.74,96.84,96.68,96.81,5196.0,96.2977,96.3972,96.238,96.3674,5196.0
2023-05-26 14:45:00,96.84,96.88,96.79,96.83,5290.0,96.3972,96.4371,96.3475,96.3873,5290.0
2023-05-26 14:50:00,96.89,97.0,96.87,96.89,9730.0,96.447,96.5565,96.4271,96.447,9730.0
2023-05-26 14:55:00,96.89,96.91,96.55,96.6,7506.0,96.447,96.4669,96.1086,96.1583,7506.0
2023-05-26 15:00:00,96.61,96.77,96.61,96.76,6403.0,96.1683,96.3276,96.1683,96.3176,6403.0
2023-05-26 15:05:00,96.73,96.76,96.67,96.76,17798.0,96.2877,96.3176,96.228,96.3176,17798.0
2023-05-26 15:10:00,96.77,96.84,96.69,96.71,13071.0,96.3276,96.3972,96.2479,96.2678,13071.0
2023-05-26 15:15:00,96.74,96.84,96.71,96.83,17626.0,96.2977,96.3972,96.2678,96.3873,17626.0
2023-05-26 15:20:00,96.83,96.89,96.7,96.7,12642.0,96.3873,96.447,96.2579,96.2579,12642.0
2023-05-26 15:25:00,96.67,96.75,96.59,96.59,10367.0,96.228,96.3077,96.1484,96.1484,10367.0
2023-05-26 15:30:00,96.61,96.63,96.52,96.53,13527.0,96.1683,96.1882,96.0787,96.0887,13527.0
2023-05-26 15:35:00,96.53,96.55,96.31,96.34,13169.0,96.0887,96.1086,95.8697,95.8995,13169.0
2023-05-26 15:40:00,96.34,96.51,96.28,96.51,17615.0,95.8995,96.0688,95.8398,96.0688,17615.0
2023-05-26 15:45:00,96.49,96.57,96.42,96.42,20376.0,96.0488,96.1285,95.9792,95.9792,20376.0
2023-05-26 15:50:00,96.42,96.45,96.23,96.44,41357.0,95.9792,96.009,95.79,95.9991,41357.0
2023-05-26 15:55:00,96.46,96.58,96.32,96.35,82672.0,96.019,96.1384,95.8796,95.9095,82672.0
2023-05-30 09:30:00,96.98,97.3,96.86,97.1,42355.0,96.5366,96.8551,96.4171,96.6561,42355.0
2023-05-30 09:35:00,97.17,97.32,96.8,96.85,19473.0,96.7257,96.875,96.3574,96.4072,19473.0
2023-05-30 09:40:00,96.73,96.73,96.34,96.35,12455.0,96.2877,96.2877,95.8995,95.9095,12455.0
2023-05-30 09:45:00,96.36,96.82,96.36,96.82,10317.0,95.9194,96.3773,95.9194,96.3773,10317.0
2023-05-30 09:50:00,96.78,96.87,96.23,96.25,8517.0,96.3375,96.4271,95.79,95.8099,8517.0
2023-05-30 09:55:00,96.33,96.35,95.81,95.94,11861.0,95.8896,95.9095,95.372,95.5014,11861.0
2023-05-30 10:00:00,96.04,96.26,95.54,95.66,28334.0,95.6009,95.8199,95.1032,95.2226,28334.0
2023-05-30 10:05:00,95.7,95.92,95.44,95.91,33094.0,95.2625,95.4814,95.0036,95.4715,33094.0
2023-05-30 10:10:00,95.95,95.98,95.5,95.79,20311.0,95.5113,95.5412,95.0634,95.352,20311.0
2023-05-30 10:15:00,95.79,96.12,95.73,96.12,31313.0,95.352,95.6805,95.2923,95.6805,31313.0
2023-05-30 10:20:00,96.12,96.34,95.78,95.78,25617.0,95.6805,95.8995,95.3421,95.3421,25617.0
2023-05-30 10:25:00,95.81,95.85,95.47,95.65,22345.0,95.372,95.4118,95.0335,95.2127,22345.0
2023-05-30 10:30:00,95.61,95.85,95.45,95.46,11133.0,95.1729,95.4118,95.0136,95.0236,11133.0
2023-05-30 10:35:00,95.48,95.79,95.48,95.72,9758.0,95.0435,95.352,95.0435,95.2824,9758.0
2023-05-30 10:40:00,95.69,95.83,95.6,95.78,11669.0,95.2525,95.3919,95.1629,95.3421,11669.0
2023-05-30 10:45:00,95.73,95.83,95.62,95.75,10483.0,95.2923,95.3919,95.1828,95.3122,10483.0
2023-05-30 10:50:00,95.77,95.97,95.72,95.73,13809.0,95.3321,95.5312,95.2824,95.2923,13809.0
2023-05-30 10:55:00,95.72,95.79,95.62,95.69,8330.0,95.2824,95.352,95.1828,95.2525,8330.0
2023-05-30 11:00:00,95.72,95.98,95.72,95.95,8705.0,95.2824,95.5412,95.2824,95.5113,8705.0
2023-05-30 11:05:00,96.02,96.02,95.61,95.69,11037.0,95.581,95.581,95.1729,95.2525,11037.0
2023-05-30 11:10:00,95.64,95.84,95.56,95.82,10512.0,95.2027,95.4018,95.1231,95.3819,10512.0
2023-05-30 11:15:00,95.78,95.81,95.54,95.63,20016.0,95.3421,95.372,95.1032,95.1928,20016.0
2023-05-30 11:20:00,95.67,95.7,95.17,95.17,14455.0,95.2326,95.2625,94.7349,94.7349,14455.0
2023-05-30 11:25:00,95.2,95.61,95.2,95.59,23421.0,94.7647,95.1729,94.7647,95.153,23421.0
2023-05-30 11:30:00,95.6,95.85,95.57,95.8,13278.0,95.1629,95.4118,95.133,95.362,13278.0
2023-05-30 11:35:00,95.83,96.17,95.83,96.17,6473.0,95.3919,95.7303,95.3919,95.7303,6473.0
2023-05-30 11:40:00,96.17,96.29,96.09,96.19,15498.0,95.7303,95.8498,95.6507,95.7502,15498.0
2023-05-30 11:45:00,96.21,96.33,96.11,96.21,15158.0,95.7701,95.8896,95.6706,95.7701,15158.0
2023-05-30 11:50:00,96.24,96.45,96.2,96.45,12155.0,95.8,96.009,95.7602,96.009,12155.0
2023-05-30 11:55:00,96.48,96.62,96.48,96.56,13189.0,96.0389,96.1782,96.0389,96.1185,13189.0
2023-05-30 12:00:00,96.5,96.62,96.36,96.36,6891.0,96.0588,96.1782,95.9194,95.9194,6891.0
2023-05-30 12:05:00,96.36,96.56,96.28,96.45,6278.0,95.9194,96.1185,95.8398,96.009,6278.0
2023-05-30 12:10:00,96.36,96.63,96.36,96.6,9475.0,95.9194,96.1882,95.9194,96.1583,9475.0
2023-05-30 12:15:00,96.69,96.71,96.57,96.65,7352.0,96.2479,96.2678,96.1285,96.2081,7352.0
2023-05-30 12:20:00,96.7,96.7,96.51,96.64,10655.0,96.2579,96.2579,96.0688,96.1982,10655.0
2023-05-30 12:25:00,96.57,96.66,96.43,96.51,13514.0,96.1285,96.2181,95.9891,96.0688,13514.0
2023-05-30 12:30:00,96.52,96.63,96.43,96.61,16903.0,96.0787,96.1882,95.9891,96.1683,16903.0
2023-05-30 12:35:00,96.58,96.63,96.46,96.47,12651.0,96.1384,96.1882,96.019,96.0289,12651.0
2023-05-30 12:40:00,96.45,96.56,96.4,96.56,8149.0,96.009,96.1185,95.9593,96.1185,8149.0
2023-05-30 12:45:00,96.51,96.69,96.46,96.67,8783.0,96.0688,96.2479,96.019,96.228,8783.0
2023-05-30 12:50:00,96.7,96.81,96.6,96.76,4552.0,96.2579,96.3674,96.1583,96.3176,4552.0
2023-05-30 12:55:00,96.78,96.9,96.7,96.87,6396.0,96.3375,96.457,96.2579,96.4271,6396.0
2023-05-30 13:00:00,96.87,96.91,96.78,96.78,6821.0,96.4271,96.4669,96.3375,96.3375,6821.0
2023-05-30 13:05:00,96.81,96.81,96.61,96.72,6364.0,96.3674,96.3674,96.1683,96.2778,6364.0
2023-05-30 13:10:00,96.67,96.78,96.54,96.58,5646.0,96.228,96.3375,96.0986,96.1384,5646.0
2023-05-30 13:15:00,96.59,96.75,96.59,96.73,7237.0,96.1484,96.3077,96.1484,96.2877,7237.0
2023-05-30 13:20:00,96.77,96.85,96.69,96.73,8541.0,96.3276,96.4072,96.2479,96.2877,8541.0
2023-05-30 13:25:00,96.7,96.72,96.48,96.57,9513.0,96.2579,96.2778,96.0389,96.1285,9513.0
2023-05-30 13:30:00,96.57,96.57,96.33,96.51,10478.0,96.1285,96.1285,95.8896,96.0688,10478.0
2023-05-30 13:35:00,96.52,96.69,96.37,96.37,21000.0,96.0787,96.2479,95.9294,95.9294,21000.0
2023-05-30 13:40:00,96.37,96.43,96.24,96.32,7731.0,95.9294,95.9891,95.8,95.8796,7731.0
2023-05-30 13:45:00,96.31,96.36,96.22,96.3,6954.0,95.8697,95.9194,95.7801,95.8597,6954.0
2023-05-30 13:50:00,96.32,96.36,96.11,96.11,11174.0,95.8796,95.9194,95.6706,95.6706,11174.0
2023-05-30 13:55:00,96.11,96.15,96.0,96.03,9939.0,95.6706,95.7104,95.5611,95.5909,9939.0
2023-05-30 14:00:00,96.0,96.02,95.82,95.86,9910.0,95.5611,95.581,95.3819,95.4217,9910.0
2023-05-30 14:05:00,95.86,96.04,95.85,95.91,19175.0,95.4217,95.6009,95.4118,95.4715,19175.0
2023-05-30 14:10:00,95.87,96.02,95.87,95.96,9087.0,95.4317,95.581,95.4317,95.5213,9087.0
2023-05-30 14:15:00,95.98,96.13,95.91,96.12,8917.0,95.5412,95.6905,95.4715,95.6805,8917.0
2023-05-30 14:20:00,96.14,96.32,96.13,96.31,7276.0,95.7004,95.8796,95.6905,95.8697,7276.0
2023-05-30 14:25:00,96.31,96.55,96.3,96.54,16076.0,95.8697,96.1086,95.8597,96.0986,16076.0
2023-05-30 14:30:00,96.54,96.73,96.53,96.73,10891.0,96.0986,96.2877,96.0887,96.2877,10891.0
2023-05-30 14:35:00,96.73,96.86,96.73,96.81,10542.0,96.2877,96.4171,96.2877,96.3674,10542.0
2023-05-30 14:40:00,96.79,96.94,96.78,96.89,5577.0,96.3475,96.4968,96.3375,96.447,5577.0
2023-05-30 14:45:00,96.92,96.92,96.78,96.82,10343.0,96.4769,96.4769,96.3375,96.3773,10343.0
2023-05-30 14:50:00,96.81,96.95,96.71,96.84,17394.0,96.3674,96.5067,96.2678,96.3972,17394.0
2023-05-30 14:55:00,96.88,96.92,96.72,96.72,8017.0,96.4371,96.4769,96.2778,96.2778,8017.0
2023-05-30 15:00:00,96.74,96.77,96.65,96.76,7810.0,96.2977,96.3276,96.2081,96.3176,7810.0
2023-05-30 15:05:00,96.75,96.81,96.69,96.81,9735.0,96.3077,96.3674,96.2479,96.3674,9735.0
2023-05-30 15:10:00,96.77,96.87,96.72,96.75,9867.0,96.3276,96.4271,96.2778,96.3077,9867.0
2023-05-30 15:15:00,96.76,96.83,96.68,96.83,9103.0,96.3176,96.3873,96.238,96.3873,9103.0
2023-05-30 15:20:00,96.85,97.0,96.84,96.99,15706.0,96.4072,96.5565,96.3972,96.5466,15706.0
2023-05-30 15:25:00,97.0,97.2,96.99,97.1,34113.0,96.5565,96.7556,96.5466,96.6561,34113.0
2023-05-30 15:30:00,97.05,97.13,96.92,96.99,19117.0,96.6063,96.6859,96.4769,96.5466,19117.0
2023-05-30 15:35:00,96.95,96.99,96.82,96.98,25085.0,96.5067,96.5466,96.3773,96.5366,25085.0
2023-05-30 15:40:00,96.98,97.06,96.92,96.97,16633.0,96.5366,96.6162,96.4769,96.5266,16633.0
2023-05-30 15:45:00,96.95,97.07,96.88,96.9,21935.0,96.5067,96.6262,96.4371,96.457,21935.0
2023-05-30 15:50:00,96.88,96.97,96.73,96.8,80041.0,96.4371,96.5266,96.2877,96.3574,80041.0
2023-05-30 15:55:00,96.82,97.06,96.76,97.01,120150.0,96.3773,96.6162,96.3176,96.5665,120150.0
2023-05-31 09:30:00,96.11,96.49,95.87,96.0,26229.0,95.6706,96.0488,95.4317,95.5611,26229.0
2023-05-31 09:35:00,96.0,96.27,95.72,96.27,10536.0,95.5611,95.8298,95.2824,95.8298,10536.0
2023-05-31 09:40:00,96.27,96.27,95.5,95.52,4719.0,95.8298,95.8298,95.0634,95.0833,4719.0
2023-05-31 09:45:00,95.44,95.62,94.66,94.67,26545.0,95.0036,95.1828,94.2272,94.2372,26545.0
2023-05-31 09:50:00,94.71,94.94,94.48,94.67,19677.0,94.277,94.5059,94.048,94.2372,19677.0
2023-05-31 09:55:00,94.62,94.65,94.32,94.64,10394.0,94.1874,94.2173,93.8888,94.2073,10394.0
2023-05-31 10:00:00,94.6,94.6,93.9,94.07,49500.0,94.1675,94.1675,93.4707,93.6399,49500.0
2023-05-31 10:05:00,94.03,94.03,93.6,93.68,26519.0,93.6001,93.6001,93.1721,93.2517,26519.0
2023-05-31 10:10:00,93.67,93.77,93.41,93.48,14440.0,93.2417,93.3413,92.9829,93.0526,14440.0
2023-05-31 10:15:00,93.44,93.44,93.18,93.24,28438.0,93.0128,93.0128,92.754,92.8137,28438.0
2023-05-31 10:20:00,93.22,93.32,93.11,93.18,16898.0,92.7938,92.8933,92.6843,92.754,16898.0
2023-05-31 10:25:00,93.17,93.22,92.9,93.21,17908.0,92.744,92.7938,92.4753,92.7838,17908.0
2023-05-31 10:30:00,93.18,93.24,93.02,93.03,18874.0,92.754,92.8137,92.5947,92.6047,18874.0
2023-05-31 10:35:00,93.03,93.15,92.86,93.12,20904.0,92.6047,92.7241,92.4354,92.6942,20904.0
2023-05-31 10:40:00,93.06,93.21,92.96,93.04,12678.0,92.6345,92.7838,92.535,92.6146,12678.0
2023-05-31 10:45:00,93.05,93.25,92.99,93.21,10964.0,92.6246,92.8237,92.5648,92.7838,10964.0
2023-05-31 10:50:00,93.21,93.24,93.0,93.09,9531.0,92.7838,92.8137,92.5748,92.6644,9531.0
2023-05-31 10:55:00,93.11,93.19,92.98,93.0,17465.0,92.6843,92.7639,92.5549,92.5748,17465.0
2023-05-31 11:00:00,93.02,93.2,92.96,93.14,24183.0,92.5947,92.7739,92.535,92.7142,24183.0
2023-05-31 11:05:00,93.11,93.12,92.98,93.01,8684.0,92.6843,92.6942,92.5549,92.5848,8684.0
2023-05-31 11:10:00,93.03,93.17,92.95,92.98,19997.0,92.6047,92.744,92.525,92.5549,19997.0
2023-05-31 11:15:00,92.98,93.15,92.96,93.02,22414.0,92.5549,92.7241,92.535,92.5947,22414.0
2023-05-31 11:20:00,93.01,93.24,93.01,93.23,6878.0,92.5848,92.8137,92.5848,92.8037,6878.0
2023-05-31 11:25:00,93.27,93.34,93.06,93.06,7964.0,92.8436,92.9132,92.6345,92.6345,7964.0
2023-05-31 11:30:00,93.09,93.2,93.0,93.11,18264.0,92.6644,92.7739,92.5748,92.6843,18264.0
2023-05-31 11:35:00,93.1,93.1,93.01,93.08,5294.0,92.6743,92.6743,92.5848,92.6544,5294.0
2023-05-31 11:40:00,93.1,93.36,93.1,93.28,17921.0,92.6743,92.9332,92.6743,92.8535,17921.0
2023-05-31 11:45:00,93.31,93.38,93.24,93.35,13206.0,92.8834,92.9531,92.8137,92.9232,13206.0
2023-05-31 11:50:00,93.34,93.57,93.19,93.57,15430.0,92.9132,93.1422,92.7639,93.1422,15430.0
2023-05-31 11:55:00,93.59,93.64,93.48,93.48,6157.0,93.1621,93.2119,93.0526,93.0526,6157.0
2023-05-31 12:00:00,93.56,93.82,93.56,93.8,8474.0,93.1322,93.391,93.1322,93.3711,8474.0
2023-05-31 12:05:00,93.76,93.79,93.53,93.72,8721.0,93.3313,93.3612,93.1024,93.2915,8721.0
2023-05-31 12:10:00,93.78,94.02,93.7,94.02,8011.0,93.3512,93.5901,93.2716,93.5901,8011.0
2023-05-31 12:15:00,94.04,94.16,93.96,93.97,9334.0,93.61,93.7295,93.5304,93.5404,9334.0
2023-05-31 12:20:00,94.01,94.12,94.0,94.12,6945.0,93.5802,93.6897,93.5702,93.6897,6945.0
2023-05-31 12:25:00,94.11,94.27,94.09,94.26,13340.0,93.6797,93.839,93.6598,93.829,13340.0
2023-05-31 12:30:00,94.23,94.47,94.2,94.47,11936.0,93.7992,94.0381,93.7693,94.0381,11936.0
2023-05-31 12:35:00,94.42,94.42,94.24,94.27,7480.0,93.9883,93.9883,93.8091,93.839,7480.0
2023-05-31 12:40:00,94.28,94.3,94.13,94.28,7884.0,93.8489,93.8689,93.6996,93.8489,7884.0
2023-05-31 12:45:00,94.31,94.46,94.16,94.33,7532.0,93.8788,94.0281,93.7295,93.8987,7532.0
2023-05-31 12:50:00,94.36,94.36,94.12,94.26,5131.0,93.9286,93.9286,93.6897,93.829,5131.0
2023-05-31 12:55:00,94.25,94.36,94.21,94.33,8580.0,93.8191,93.9286,93.7793,93.8987,8580.0
2023-05-31 13:00:00,94.3,94.53,94.24,94.52,12172.0,93.8689,94.0978,93.8091,94.0878,12172.0
2023-05-31 13:05:00,94.52,94.62,94.52,94.58,5975.0,94.0878,94.1874,94.0878,94.1476,5975.0
2023-05-31 13:10:00,94.62,94.74,94.6,94.7,7604.0,94.1874,94.3068,94.1675,94.267,7604.0
2023-05-31 13:15:00,94.73,94.82,94.63,94.63,4871.0,94.2969,94.3865,94.1973,94.1973,4871.0
2023-05-31 13:20:00,94.58,94.74,94.57,94.66,7499.0,94.1476,94.3068,94.1376,94.2272,7499.0
2023-05-31 13:25:00,94.67,94.9,94.67,94.9,4217.0,94.2372,94.4661,94.2372,94.4661,4217.0
2023-05-31 13:30:00,94.94,95.17,94.94,95.15,15244.0,94.5059,94.7349,94.5059,94.715,15244.0
2023-05-31 13:35:00,95.17,95.42,95.06,95.4,11278.0,94.7349,94.9837,94.6254,94.9638,11278.0
2023-05-31 13:40:00,95.42,95.46,95.33,95.34,9388.0,94.9837,95.0236,94.8941,94.9041,9388.0
2023-05-31 13:45:00,95.34,95.39,95.19,95.19,10449.0,94.9041,94.9539,94.7548,94.7548,10449.0
2023-05-31 13:50:00,95.18,95.32,95.17,95.29,9301.0,94.7448,94.8842,94.7349,94.8543,9301.0
2023-05-31 13:55:00,95.31,95.47,95.31,95.46,7951.0,94.8742,95.0335,94.8742,95.0236,7951.0
2023-05-31 14:00:00,95.44,95.49,95.28,95.37,7100.0,95.0036,95.0534,94.8444,94.934,7100.0
2023-05-31 14:05:00,95.39,95.7,95.38,95.66,17156.0,94.9539,95.2625,94.9439,95.2226,17156.0
2023-05-31 14:10:00,95.68,95.71,95.57,95.65,10363.0,95.2425,95.2724,95.133,95.2127,10363.0
2023-05-31 14:15:00,95.66,95.72,95.58,95.62,11567.0,95.2226,95.2824,95.143,95.1828,11567.0
2023-05-31 14:20:00,95.61,95.68,95.59,95.66,10986.0,95.1729,95.2425,95.153,95.2226,10986.0
2023-05-31 14:25:00,95.64,95.82,95.56,95.81,13868.0,95.2027,95.3819,95.1231,95.372,13868.0
2023-05-31 14:30:00,95.84,95.94,95.78,95.78,9887.0,95.4018,95.5014,95.3421,95.3421,9887.0
2023-05-31 14:35:00,95.78,95.94,95.74,95.82,9273.0,95.3421,95.5014,95.3023,95.3819,9273.0
2023-05-31 14:40:00,95.84,95.9,95.77,95.78,5517.0,95.4018,95.4615,95.3321,95.3421,5517.0
2023-05-31 14:45:00,95.82,95.84,95.71,95.71,7821.0,95.3819,95.4018,95.2724,95.2724,7821.0
2023-05-31 14:50:00,95.71,95.71,95.45,95.47,16845.0,95.2724,95.2724,95.0136,95.0335,16845.0
2023-05-31 14:55:00,95.49,95.49,95.34,95.34,22452.0,95.0534,95.0534,94.9041,94.9041,22452.0
2023-05-31 15:00:00,95.37,95.4,95.13,95.17,11228.0,94.934,94.9638,94.6951,94.7349,11228.0
2023-05-31 15:05:00,95.19,95.19,95.03,95.06,17077.0,94.7548,94.7548,94.5955,94.6254,17077.0
2023-05-31 15:10:00,95.06,95.07,94.95,94.98,17324.0,94.6254,94.6353,94.5159,94.5457,17324.0
2023-05-31 15:15:00,94.99,95.0,94.78,94.84,22913.0,94.5557,94.5657,94.3467,94.4064,22913.0
2023-05-31 15:20:00,94.82,95.0,94.82,94.89,29775.0,94.3865,94.5657,94.3865,94.4562,29775.0
2023-05-31 15:25:00,94.89,95.17,94.88,95.17,16658.0,94.4562,94.7349,94.4462,94.7349,16658.0
2023-05-31 15:30:00,95.21,95.3,95.14,95.17,21631.0,94.7747,94.8643,94.705,94.7349,21631.0
2023-05-31 15:35:00,95.19,95.47,95.18,95.27,33932.0,94.7548,95.0335,94.7448,94.8344,33932.0
2023-05-31 15:40:00,95.27,95.51,95.26,95.48,17068.0,94.8344,95.0733,94.8245,95.0435,17068.0
2023-05-31 15:45:00,95.49,95.63,95.4,95.5,23563.0,95.0534,95.1928,94.9638,95.0634,23563.0
2023-05-31 15:50:00,95.5,95.86,95.5,95.7,60625.0,95.0634,95.4217,95.0634,95.2625,60625.0
2023-05-31 15:55:00,95.73,95.92,95.7,95.72,165699.0,95.2923,95.4814,95.2625,95.2824,165699.0
2023-06-01 09:30:00,95.68,95.96,95.36,95.41,21530.0,95.2425,95.5213,94.924,94.9738,21530.0
2023-06-01 09:35:00,95.48,96.3,95.46,96.15,21644.0,95.0435,95.8597,95.0236,95.7104,21644.0
2023-06-01 09:40:00,96.15,96.15,95.45,95.58,13549.0,95.7104,95.7104,95.0136,95.143,13549.0
2023-06-01 09:45:00,95.63,95.82,95.37,95.38,12846.0,95.1928,95.3819,94.934,94.9439,12846.0
2023-06-01 09:50:00,95.3,95.59,95.06,95.54,15558.0,94.8643,95.153,94.6254,95.1032,15558.0
2023-06-01 09:55:00,95.53,96.08,95.53,95.98,13633.0,95.0932,95.6407,95.0932,95.5412,13633.0
2023-06-01 10:00:00,96.0,96.18,95.91,96.11,15371.0,95.5611,95.7403,95.4715,95.6706,15371.0
2023-06-01 10:05:00,96.05,96.28,96.03,96.18,16211.0,95.6109,95.8398,95.5909,95.7403,16211.0
2023-06-01 10:10:00,96.23,96.55,96.18,96.53,12915.0,95.79,96.1086,95.7403,96.0887,12915.0
2023-06-01 10:15:00,96.57,96.57,96.26,96.55,19833.0,96.1285,96.1285,95.8199,96.1086,19833.0
2023-06-01 10:20:00,96.55,96.6,96.27,96.55,12107.0,96.1086,96.1583,95.8298,96.1086,12107.0
2023-06-01 10:25:00,96.49,96.76,96.33,96.7,13484.0,96.0488,96.3176,95.8896,96.2579,13484.0
2023-06-01 10:30:00,96.73,96.9,96.56,96.87,12327.0,96.2877,96.457,96.1185,96.4271,12327.0
2023-06-01 10:35:00,96.9,97.16,96.9,97.16,14939.0,96.457,96.7158,96.457,96.7158,14939.0
2023-06-01 10:40:00,97.14,97.57,97.14,97.5,19068.0,96.6959,97.1239,96.6959,97.0542,19068.0
2023-06-01 10:45:00,97.48,97.83,97.44,97.47,27513.0,97.0343,97.3827,96.9945,97.0244,27513.0
2023-06-01 10:50:00,97.49,97.79,97.48,97.59,10106.0,97.0443,97.3429,97.0343,97.1438,10106.0
2023-06-01 10:55:00,97.59,97.79,97.55,97.74,14701.0,97.1438,97.3429,97.104,97.2931,14701.0
2023-06-01 11:00:00,97.66,97.68,97.43,97.59,9673.0,97.2135,97.2334,96.9845,97.1438,9673.0
2023-06-01 11:05:00,97.6,97.8,97.58,97.77,11203.0,97.1538,97.3529,97.1339,97.323,11203.0
2023-06-01 11:10:00,97.74,97.85,97.71,97.75,19683.0,97.2931,97.4026,97.2633,97.3031,19683.0
2023-06-01 11:15:00,97.75,98.13,97.75,98.08,28618.0,97.3031,97.6813,97.3031,97.6316,28618.0
2023-06-01 11:20:00,98.12,98.3,98.08,98.3,20358.0,97.6714,97.8506,97.6316,97.8506,20358.0
2023-06-01 11:25:00,98.28,98.41,98.16,98.34,16081.0,97.8307,97.9601,97.7112,97.8904,16081.0
2023-06-01 11:30:00,98.38,98.74,98.36,98.59,20226.0,97.9302,98.2886,97.9103,98.1392,20226.0
2023-06-01 11:35:00,98.58,98.73,98.58,98.68,15550.0,98.1293,98.2786,98.1293,98.2288,15550.0
2023-06-01 11:40:00,98.69,98.88,98.64,98.72,15073.0,98.2388,98.4279,98.189,98.2686,15073.0
2023-06-01 11:45:00,98.65,98.85,98.61,98.78,10919.0,98.199,98.3981,98.1591,98.3284,10919.0
2023-06-01 11:50:00,98.79,98.85,98.51,98.52,19911.0,98.3383,98.3981,98.0596,98.0696,19911.0
2023-06-01 11:55:00,98.56,98.75,98.56,98.72,9429.0,98.1094,98.2985,98.1094,98.2686,9429.0
2023-06-01 12:00:00,98.71,98.78,98.51,98.62,15748.0,98.2587,98.3284,98.0596,98.1691,15748.0
2023-06-01 12:05:00,98.61,98.63,98.34,98.34,23637.0,98.1591,98.1791,97.8904,97.8904,23637.0
2023-06-01 12:10:00,98.33,98.37,98.25,98.35,8937.0,97.8804,97.9202,97.8008,97.9003,8937.0
2023-06-01 12:15:00,98.38,98.56,98.27,98.56,8474.0,97.9302,98.1094,97.8207,98.1094,8474.0
2023-06-01 12:20:00,98.55,98.67,98.55,98.63,11433.0,98.0994,98.2189,98.0994,98.1791,11433.0
2023-06-01 12:25:00,98.66,98.73,98.63,98.71,7110.0,98.2089,98.2786,98.1791,98.2587,7110.0
2023-06-01 12:30:00,98.73,98.75,98.57,98.6,9578.0,98.2786,98.2985,98.1193,98.1492,9578.0
2023-06-01 12:35:00,98.59,98.88,98.59,98.78,18009.0,98.1392,98.4279,98.1392,98.3284,18009.0
2023-06-01 12:40:00,98.76,98.78,98.65,98.77,6766.0,98.3085,98.3284,98.199,98.3184,6766.0
2023-06-01 12:45:00,98.73,98.78,98.61,98.73,7053.0,98.2786,98.3284,98.1591,98.2786,7053.0
2023-06-01 12:50:00,98.75,99.02,98.75,98.83,48191.0,98.2985,98.5673,98.2985,98.3781,48191.0
2023-06-01 12:55:00,98.82,98.96,98.82,98.96,8402.0,98.3682,98.5075,98.3682,98.5075,8402.0
2023-06-01 13:00:00,98.95,98.99,98.77,98.92,7246.0,98.4976,98.5374,98.3184,98.4677,7246.0
2023-06-01 13:05:00,98.97,99.01,98.86,98.86,6424.0,98.5175,98.5573,98.408,98.408,6424.0
2023-06-01 13:10:00,98.86,99.06,98.81,99.06,8185.0,98.408,98.6071,98.3582,98.6071,8185.0
2023-06-01 13:15:00,99.06,99.07,98.91,98.94,12850.0,98.6071,98.617,98.4578,98.4876,12850.0
2023-06-01 13:20:00,98.96,99.29,98.96,99.2,19310.0,98.5075,98.836,98.5075,98.7465,19310.0
2023-06-01 13:25:00,99.19,99.26,99.14,99.23,21450.0,98.7365,98.8062,98.6867,98.7763,21450.0
2023-06-01 13:30:00,99.23,99.24,99.01,99.09,13377.0,98.7763,98.7863,98.5573,98.637,13377.0
2023-06-01 13:35:00,99.12,99.3,99.12,99.25,14730.0,98.6668,98.846,98.6668,98.7962,14730.0
2023-06-01 13:40:00,99.21,99.33,99.21,99.33,8522.0,98.7564,98.8759,98.7564,98.8759,8522.0
2023-06-01 13:45:00,99.33,99.4,99.27,99.34,10159.0,98.8759,98.9455,98.8161,98.8858,10159.0
2023-06-01 13:50:00,99.36,99.39,99.26,99.31,11401.0,98.9057,98.9356,98.8062,98.8559,11401.0
2023-06-01 13:55:00,99.26,99.35,99.19,99.35,8093.0,98.8062,98.8958,98.7365,98.8958,8093.0
2023-06-01 14:00:00,99.34,99.37,99.26,99.29,10630.0,98.8858,98.9157,98.8062,98.836,10630.0
2023-06-01 14:05:00,99.34,99.41,99.34,99.37,5550.0,98.8858,98.9555,98.8858,98.9157,5550.0
2023-06-01 14:10:00,99.36,99.41,99.3,99.33,9803.0,98.9057,98.9555,98.846,98.8759,9803.0
2023-06-01 14:15:00,99.35,99.38,99.26,99.26,7598.0,98.8958,98.9256,98.8062,98.8062,7598.0
2023-06-01 14:20:00,99.24,99.37,99.24,99.37,8452.0,98.7863,98.9157,98.7863,98.9157,8452.0
2023-06-01 14:25:00,99.35,99.57,99.31,99.46,20467.0,98.8958,99.1148,98.8559,99.0053,20467.0
2023-06-01 14:30:00,99.44,99.5,99.43,99.48,5969.0,98.9854,99.0451,98.9754,99.0252,5969.0
2023-06-01 14:35:00,99.49,99.5,99.29,99.31,7378.0,99.0351,99.0451,98.836,98.8559,7378.0
2023-06-01 14:40:00,99.31,99.52,99.31,99.47,12274.0,98.8559,99.065,98.8559,99.0152,12274.0
2023-06-01 14:45:00,99.45,99.45,99.29,99.4,6628.0,98.9953,98.9953,98.836,98.9455,6628.0
2023-06-01 14:50:00,99.43,99.48,99.31,99.46,8766.0,98.9754,99.0252,98.8559,99.0053,8766.0
2023-06-01 14:55:00,99.49,99.56,99.43,99.53,11445.0,99.0351,99.1048,98.9754,99.0749,11445.0
2023-06-01 15:00:00,99.54,99.58,99.49,99.54,8593.0,99.0849,99.1247,99.0351,99.0849,8593.0
2023-06-01 15:05:00,99.55,99.64,99.49,99.49,14202.0,99.0949,99.1844,99.0351,99.0351,14202.0
2023-06-01 15:10:00,99.51,99.55,99.44,99.55,15535.0,99.055,99.0949,98.9854,99.0949,15535.0
2023-06-01 15:15:00,99.54,99.55,99.39,99.39,17296.0,99.0849,99.0949,98.9356,98.9356,17296.0
2023-06-01 15:20:00,99.39,99.39,99.01,99.01,17847.0,98.9356,98.9356,98.5573,98.5573,17847.0
2023-06-01 15:25:00,99.02,99.02,98.69,98.69,35685.0,98.5673,98.5673,98.2388,98.2388,35685.0
2023-06-01 15:30:00,98.73,98.74,98.46,98.5,44551.0,98.2786,98.2886,98.0098,98.0497,44551.0
2023-06-01 15:35:00,98.48,98.59,98.35,98.5,22223.0,98.0297,98.1392,97.9003,98.0497,22223.0
2023-06-01 15:40:00,98.48,98.53,98.4,98.52,16676.0,98.0297,98.0795,97.9501,98.0696,16676.0
2023-06-01 15:45:00,98.5,98.77,98.5,98.71,28956.0,98.0497,98.3184,98.0497,98.2587,28956.0
2023-06-01 15:50:00,98.67,98.77,98.46,98.56,59123.0,98.2189,98.3184,98.0098,98.1094,59123.0
2023-06-01 15:55:00,98.58,98.73,98.55,98.67,112722.0,98.1293,98.2786,98.0994,98.2189,112722.0
2023-06-02 09:30:00,100.0,101.29,99.87,101.1,64105.0,99.5428,100.8269,99.4134,100.6378,64105.0
2023-06-02 09:35:00,101.16,102.09,101.16,102.04,43074.0,100.6975,101.6232,100.6975,101.5735,43074.0
2023-06-02 09:40:00,102.04,102.5,101.87,101.87,29955.0,101.5735,102.0314,101.4042,101.4042,29955.0
2023-06-02 09:45:00,101.85,102.2,101.56,101.56,13870.0,101.3843,101.7327,101.0957,101.0957,13870.0
2023-06-02 09:50:00,101.61,101.78,101.26,101.52,14680.0,101.1454,101.3147,100.797,101.0558,14680.0
2023-06-02 09:55:00,101.47,101.6,100.89,101.16,40762.0,101.0061,101.1355,100.4287,100.6975,40762.0
2023-06-02 10:00:00,101.15,101.15,100.73,101.13,13519.0,100.6875,100.6875,100.2695,100.6676,13519.0
2023-06-02 10:05:00,101.11,101.26,100.89,100.92,13664.0,100.6477,100.797,100.4287,100.4586,13664.0
2023-06-02 10:10:00,100.95,101.39,100.94,101.39,9558.0,100.4885,100.9264,100.4785,100.9264,9558.0
2023-06-02 10:15:00,101.39,101.48,101.18,101.38,11001.0,100.9264,101.016,100.7174,100.9165,11001.0
2023-06-02 10:20:00,101.4,101.6,101.29,101.37,7686.0,100.9364,101.1355,100.8269,100.9065,7686.0
2023-06-02 10:25:00,101.29,101.67,101.28,101.67,16331.0,100.8269,101.2052,100.8169,101.2052,16331.0
2023-06-02 10:30:00,101.7,101.75,101.27,101.41,15652.0,101.235,101.2848,100.807,100.9463,15652.0
2023-06-02 10:35:00,101.42,101.83,101.42,101.81,13737.0,100.9563,101.3644,100.9563,101.3445,13737.0
2023-06-02 10:40:00,101.83,102.36,101.75,102.34,17527.0,101.3644,101.892,101.2848,101.8721,17527.0
2023-06-02 10:45:00,102.34,102.39,102.06,102.06,17051.0,101.8721,101.9219,101.5934,101.5934,17051.0
2023-06-02 10:50:00,102.09,102.23,101.94,101.95,13396.0,101.6232,101.7626,101.4739,101.4839,13396.0
2023-06-02 10:55:00,101.95,102.19,101.9,102.19,10833.0,101.4839,101.7228,101.4341,101.7228,10833.0
2023-06-02 11:00:00,102.2,102.6,102.2,102.59,30249.0,101.7327,102.1309,101.7327,102.121,30249.0
2023-06-02 11:05:00,102.56,102.82,102.55,102.74,14351.0,102.0911,102.3499,102.0811,102.2703,14351.0
2023-06-02 11:10:00,102.78,102.88,102.7,102.81,10883.0,102.3101,102.4096,102.2304,102.3399,10883.0
2023-06-02 11:15:00,102.87,103.0,102.73,102.89,11301.0,102.3997,102.5291,102.2603,102.4196,11301.0
2023-06-02 11:20:00,102.84,102.96,102.82,102.89,17741.0,102.3698,102.4893,102.3499,102.4196,17741.0
2023-06-02 11:25:00,102.92,102.96,102.8,102.82,18478.0,102.4494,102.4893,102.33,102.3499,18478.0
2023-06-02 11:30:00,102.82,102.97,102.78,102.95,16213.0,102.3499,102.4992,102.3101,102.4793,16213.0
2023-06-02 11:35:00,102.96,103.1,102.95,102.95,21113.0,102.4893,102.6286,102.4793,102.4793,21113.0
2023-06-02 11:40:00,102.95,103.01,102.8,102.96,11960.0,102.4793,102.539,102.33,102.4893,11960.0
2023-06-02 11:45:00,102.92,102.97,102.76,102.79,15394.0,102.4494,102.4992,102.2902,102.32,15394.0
2023-06-02 11:50:00,102.78,103.03,102.76,103.01,9190.0,102.3101,102.5589,102.2902,102.539,9190.0
2023-06-02 11:55:00,102.96,103.18,102.89,103.15,12268.0,102.4893,102.7083,102.4196,102.6784,12268.0
2023-06-02 12:00:00,103.17,103.48,103.15,103.37,25049.0,102.6983,103.0069,102.6784,102.8974,25049.0
2023-06-02 12:05:00,103.42,103.5,103.07,103.19,24537.0,102.9472,103.0268,102.5988,102.7182,24537.0
2023-06-02 12:10:00,103.1,103.21,103.05,103.17,9336.0,102.6286,102.7381,102.5788,102.6983,9336.0
2023-06-02 12:15:00,103.11,103.12,102.81,102.88,20670.0,102.6386,102.6485,102.3399,102.4096,20670.0
2023-06-02 12:20:00,102.87,102.91,102.75,102.83,10372.0,102.3997,102.4395,102.2802,102.3599,10372.0
2023-06-02 12:25:00,102.81,103.0,102.8,102.99,7128.0,102.3399,102.5291,102.33,102.5191,7128.0
2023-06-02 12:30:00,102.99,103.08,102.97,103.07,4433.0,102.5191,102.6087,102.4992,102.5988,4433.0
2023-06-02 12:35:00,103.04,103.11,103.02,103.06,7314.0,102.5689,102.6386,102.549,102.5888,7314.0
2023-06-02 12:40:00,103.06,103.09,102.94,103.03,10458.0,102.5888,102.6187,102.4694,102.5589,10458.0
2023-06-02 12:45:00,103.03,103.23,103.02,103.05,8218.0,102.5589,102.758,102.549,102.5788,8218.0
2023-06-02 12:50:00,103.06,103.08,102.94,103.04,12211.0,102.5888,102.6087,102.4694,102.5689,12211.0
2023-06-02 12:55:00,103.06,103.12,102.88,102.93,10139.0,102.5888,102.6485,102.4096,102.4594,10139.0
2023-06-02 13:00:00,102.97,103.02,102.86,102.86,13365.0,102.4992,102.549,102.3897,102.3897,13365.0
2023-06-02 13:05:00,102.87,103.04,102.86,103.04,4859.0,102.3997,102.5689,102.3897,102.5689,4859.0
2023-06-02 13:10:00,103.04,103.18,103.02,103.15,15522.0,102.5689,102.7083,102.549,102.6784,15522.0
2023-06-02 13:15:00,103.17,103.26,103.13,103.2,8695.0,102.6983,102.7879,102.6585,102.7282,8695.0
2023-06-02 13:20:00,103.2,103.4,103.18,103.37,14626.0,102.7282,102.9272,102.7083,102.8974,14626.0
2023-06-02 13:25:00,103.43,103.51,103.42,103.51,17634.0,102.9571,103.0367,102.9472,103.0367,17634.0
2023-06-02 13:30:00,103.52,103.54,103.31,103.47,18278.0,103.0467,103.0666,102.8377,102.9969,18278.0
2023-06-02 13:35:00,103.47,103.63,103.35,103.6,14387.0,102.9969,103.1562,102.8775,103.1263,14387.0
2023-06-02 13:40:00,103.64,103.67,103.44,103.55,10690.0,103.1662,103.196,102.9671,103.0766,10690.0
2023-06-02 13:45:00,103.55,103.55,103.37,103.37,17274.0,103.0766,103.0766,102.8974,102.8974,17274.0
2023-06-02 13:50:00,103.39,103.43,103.21,103.34,6980.0,102.9173,102.9571,102.7381,102.8675,6980.0
2023-06-02 13:55:00,103.37,103.37,102.99,102.99,17691.0,102.8974,102.8974,102.5191,102.5191,17691.0
2023-06-02 14:00:00,102.98,103.05,102.89,102.9,7142.0,102.5092,102.5788,102.4196,102.4295,7142.0
2023-06-02 14:05:00,102.88,102.88,102.57,102.68,6491.0,102.4096,102.4096,102.101,102.2105,6491.0
2023-06-02 14:10:00,102.67,102.67,102.53,102.53,3910.0,102.2006,102.2006,102.0612,102.0612,3910.0
2023-06-02 14:15:00,102.58,102.67,102.57,102.66,5657.0,102.111,102.2006,102.101,102.1906,5657.0
2023-06-02 14:20:00,102.68,102.87,102.67,102.82,5694.0,102.2105,102.3997,102.2006,102.3499,5694.0
2023-06-02 14:25:00,102.8,102.84,102.76,102.77,6770.0,102.33,102.3698,102.2902,102.3001,6770.0
2023-06-02 14:30:00,102.75,102.87,102.74,102.83,7322.0,102.2802,102.3997,102.2703,102.3599,7322.0
2023-06-02 14:35:00,102.82,102.86,102.79,102.82,3587.0,102.3499,102.3897,102.32,102.3499,3587.0
2023-06-02 14:40:00,102.82,102.82,102.61,102.61,7118.0,102.3499,102.3499,102.1409,102.1409,7118.0
2023-06-02 14:45:00,102.61,102.74,102.61,102.71,5958.0,102.1409,102.2703,102.1409,102.2404,5958.0
2023-06-02 14:50:00,102.74,102.8,102.65,102.8,6256.0,102.2703,102.33,102.1807,102.33,6256.0
2023-06-02 14:55:00,102.79,102.93,102.79,102.91,29073.0,102.32,102.4594,102.32,102.4395,29073.0
2023-06-02 15:00:00,102.93,103.25,102.93,103.25,17717.0,102.4594,102.7779,102.4594,102.7779,17717.0
2023-06-02 15:05:00,103.26,103.28,103.17,103.2,18280.0,102.7879,102.8078,102.6983,102.7282,18280.0
2023-06-02 15:10:00,103.19,103.36,103.18,103.29,7892.0,102.7182,102.8874,102.7083,102.8178,7892.0
2023-06-02 15:15:00,103.31,103.38,103.25,103.32,6524.0,102.8377,102.9073,102.7779,102.8476,6524.0
2023-06-02 15:20:00,103.32,103.37,103.23,103.31,14640.0,102.8476,102.8974,102.758,102.8377,14640.0
2023-06-02 15:25:00,103.3,103.35,103.23,103.28,12279.0,102.8277,102.8775,102.758,102.8078,12279.0
2023-06-02 15:30:00,103.26,103.52,103.26,103.44,29248.0,102.7879,103.0467,102.7879,102.9671,29248.0
2023-06-02 15:35:00,103.43,103.66,103.42,103.52,45000.0,102.9571,103.1861,102.9472,103.0467,45000.0
2023-06-02 15:40:00,103.55,103.66,103.44,103.49,28590.0,103.0766,103.1861,102.9671,103.0168,28590.0
2023-06-02 15:45:00,103.47,103.5,103.17,103.27,24885.0,102.9969,103.0268,102.6983,102.7978,24885.0
2023-06-02 15:50:00,103.27,103.27,102.87,103.02,59841.0,102.7978,102.7978,102.3997,102.549,59841.0
2023-06-02 15:55:00,103.0,103.33,103.0,103.29,139752.0,102.5291,102.8576,102.5291,102.8178,139752.0
2023-06-05 09:30:00,102.94,103.32,102.86,103.04,52842.0,102.4694,102.8476,102.3897,102.5689,52842.0
2023-06-05 09:35:00,102.98,103.03,102.54,102.68,23525.0,102.5092,102.5589,102.0712,102.2105,23525.0
2023-06-05 09:40:00,102.66,102.72,102.38,102.58,39334.0,102.1906,102.2504,101.9119,102.111,39334.0
2023-06-05 09:45:00,102.58,102.64,102.26,102.43,26771.0,102.111,102.1707,101.7925,101.9617,26771.0
2023-06-05 09:50:00,102.4,102.78,102.11,102.69,13323.0,101.9318,102.3101,101.6431,102.2205,13323.0
2023-06-05 09:55:00,102.59,102.97,102.58,102.88,14234.0,102.121,102.4992,102.111,102.4096,14234.0
2023-06-05 10:00:00,102.92,103.71,102.84,103.65,23831.0,102.4494,103.2358,102.3698,103.1761,23831.0
2023-06-05 10:05:00,103.63,103.75,103.5,103.6,26416.0,103.1562,103.2756,103.0268,103.1263,26416.0
2023-06-05 10:10:00,103.6,103.64,103.16,103.24,17778.0,103.1263,103.1662,102.6883,102.768,17778.0
2023-06-05 10:15:00,103.27,103.35,102.74,103.33,11704.0,102.7978,102.8775,102.2703,102.8576,11704.0
2023-06-05 10:20:00,103.29,103.48,102.9,103.44,20615.0,102.8178,103.0069,102.4295,102.9671,20615.0
2023-06-05 10:25:00,103.35,103.65,103.31,103.63,13563.0,102.8775,103.1761,102.8377,103.1562,13563.0
2023-06-05 10:30:00,103.56,104.22,103.54,104.22,28886.0,103.0865,103.7435,103.0666,103.7435,28886.0
2023-06-05 10:35:00,104.2,104.27,103.84,104.14,38499.0,103.7236,103.7933,103.3652,103.6639,38499.0
2023-06-05 10:40:00,104.13,104.3,104.06,104.3,13286.0,103.6539,103.8231,103.5842,103.8231,13286.0
2023-06-05 10:45:00,104.29,104.54,104.2,104.43,25478.0,103.8132,104.062,103.7236,103.9525,25478.0
2023-06-05 10:50:00,104.45,104.88,104.34,104.82,17163.0,103.9724,104.4005,103.863,104.3408,17163.0
2023-06-05 10:55:00,104.83,104.9,104.45,104.57,30287.0,104.3507,104.4204,103.9724,104.0919,30287.0
2023-06-05 11:00:00,104.55,104.9,104.53,104.76,26641.0,104.072,104.4204,104.0521,104.281,26641.0
2023-06-05 11:05:00,104.75,105.41,104.74,105.33,32356.0,104.2711,104.9281,104.2611,104.8484,32356.0
2023-06-05 11:10:00,105.34,105.56,105.3,105.44,25719.0,104.8584,105.0774,104.8186,104.9579,25719.0
2023-06-05 11:15:00,105.48,105.52,105.2,105.46,24608.0,104.9977,105.0376,104.719,104.9778,24608.0
2023-06-05 11:20:00,105.46,105.63,105.29,105.6,24963.0,104.9778,105.1471,104.8086,105.1172,24963.0
2023-06-05 11:25:00,105.6,105.82,105.55,105.76,22132.0,105.1172,105.3362,105.0674,105.2765,22132.0
2023-06-05 11:30:00,105.76,105.79,105.48,105.66,24572.0,105.2765,105.3063,104.9977,105.1769,24572.0
2023-06-05 11:35:00,105.66,105.66,105.43,105.57,12138.0,105.1769,105.1769,104.948,105.0873,12138.0
2023-06-05 11:40:00,105.58,105.8,105.54,105.67,17660.0,105.0973,105.3163,105.0575,105.1869,17660.0
2023-06-05 11:45:00,105.69,105.82,105.57,105.58,13501.0,105.2068,105.3362,105.0873,105.0973,13501.0
2023-06-05 11:50:00,105.59,105.81,105.59,105.69,17602.0,105.1072,105.3262,105.1072,105.2068,17602.0
2023-06-05 11:55:00,105.69,105.77,105.61,105.7,17944.0,105.2068,105.2864,105.1271,105.2167,17944.0
2023-06-05 12:00:00,105.73,105.89,105.56,105.56,20536.0,105.2466,105.4059,105.0774,105.0774,20536.0
2023-06-05 12:05:00,105.55,105.87,105.51,105.85,13619.0,105.0674,105.386,105.0276,105.366,13619.0
2023-06-05 12:10:00,105.85,106.22,105.81,106.18,29139.0,105.366,105.7344,105.3262,105.6945,29139.0
2023-06-05 12:15:00,106.17,106.25,106.09,106.11,21046.0,105.6846,105.7642,105.6049,105.6249,21046.0
2023-06-05 12:20:00,106.09,106.13,105.93,106.08,33851.0,105.6049,105.6448,105.4457,105.595,33851.0
2023-06-05 12:25:00,106.08,106.4,106.05,106.26,16592.0,105.595,105.9135,105.5651,105.7742,16592.0
2023-06-05 12:30:00,106.27,106.32,106.15,106.26,20932.0,105.7841,105.8339,105.6647,105.7742,20932.0
2023-06-05 12:35:00,106.23,106.39,106.16,106.32,14839.0,105.7443,105.9036,105.6746,105.8339,14839.0
2023-06-05 12:40:00,106.32,106.48,106.29,106.45,18028.0,105.8339,105.9932,105.804,105.9633,18028.0
2023-06-05 12:45:00,106.46,106.6,106.37,106.46,27011.0,105.9733,106.1126,105.8837,105.9733,27011.0
2023-06-05 12:50:00,106.46,106.51,106.31,106.45,12185.0,105.9733,106.023,105.8239,105.9633,12185.0
2023-06-05 12:55:00,106.47,106.59,106.31,106.59,12693.0,105.9832,106.1027,105.8239,106.1027,12693.0
2023-06-05 13:00:00,106.59,106.68,106.49,106.53,24959.0,106.1027,106.1923,106.0031,106.0429,24959.0
2023-06-05 13:05:00,106.52,106.83,106.43,106.83,15350.0,106.033,106.3416,105.9434,106.3416,15350.0
2023-06-05 13:10:00,106.87,106.87,106.6,106.66,17815.0,106.3814,106.3814,106.1126,106.1723,17815.0
2023-06-05 13:15:00,106.65,106.7,106.45,106.63,48042.0,106.1624,106.2122,105.9633,106.1425,48042.0
2023-06-05 13:20:00,106.66,106.91,106.59,106.81,18580.0,106.1723,106.4212,106.1027,106.3217,18580.0
2023-06-05 13:25:00,106.82,106.84,106.45,106.48,80776.0,106.3316,106.3515,105.9633,105.9932,80776.0
2023-06-05 13:30:00,106.44,106.67,106.27,106.66,29161.0,105.9533,106.1823,105.7841,106.1723,29161.0
2023-06-05 13:35:00,106.66,106.9,106.63,106.85,19662.0,106.1723,106.4112,106.1425,106.3615,19662.0
2023-06-05 13:40:00,106.84,106.96,106.53,106.58,61612.0,106.3515,106.471,106.0429,106.0927,61612.0
2023-06-05 13:45:00,106.57,106.61,106.46,106.49,27781.0,106.0828,106.1226,105.9733,106.0031,27781.0
2023-06-05 13:50:00,106.48,106.6,106.33,106.57,24345.0,105.9932,106.1126,105.8439,106.0828,24345.0
2023-06-05 13:55:00,106.59,106.62,106.43,106.52,27385.0,106.1027,106.1325,105.9434,106.033,27385.0
2023-06-05 14:00:00,106.54,106.8,106.52,106.8,22311.0,106.0529,106.3117,106.033,106.3117,22311.0
2023-06-05 14:05:00,106.85,106.87,106.32,106.59,21760.0,106.3615,106.3814,105.8339,106.1027,21760.0
2023-06-05 14:10:00,106.6,106.6,106.36,106.41,21699.0,106.1126,106.1126,105.8737,105.9235,21699.0
2023-06-05 14:15:00,106.41,106.66,106.36,106.62,21336.0,105.9235,106.1723,105.8737,106.1325,21336.0
2023-06-05 14:20:00,106.62,106.79,106.6,106.78,27247.0,106.1325,106.3017,106.1126,106.2918,27247.0
2023-06-05 14:25:00,106.76,106.76,106.58,106.72,27646.0,106.2719,106.2719,106.0927,106.2321,27646.0
2023-06-05 14:30:00,106.72,106.72,106.22,106.25,46917.0,106.2321,106.2321,105.7344,105.7642,46917.0
2023-06-05 14:35:00,106.25,106.25,105.98,106.15,48635.0,105.7642,105.7642,105.4955,105.6647,48635.0
2023-06-05 14:40:00,106.15,106.33,106.15,106.18,31127.0,105.6647,105.8439,105.6647,105.6945,31127.0
2023-06-05 14:45:00,106.16,106.19,105.86,105.86,18080.0,105.6746,105.7045,105.376,105.376,18080.0
2023-06-05 14:50:00,105.86,106.17,105.75,106.13,23696.0,105.376,105.6846,105.2665,105.6448,23696.0
2023-06-05 14:55:00,106.16,106.5,106.15,106.48,22947.0,105.6746,106.0131,105.6647,105.9932,22947.0
2023-06-05 15:00:00,106.47,106.54,105.91,105.97,34750.0,105.9832,106.0529,105.4258,105.4855,34750.0
2023-06-05 15:05:00,105.95,106.02,105.74,105.86,32337.0,105.4656,105.5353,105.2565,105.376,32337.0
2023-06-05 15:10:00,105.86,106.27,105.71,106.21,32501.0,105.376,105.7841,105.2267,105.7244,32501.0
2023-06-05 15:15:00,106.23,106.38,106.18,106.23,37072.0,105.7443,105.8936,105.6945,105.7443,37072.0
2023-06-05 15:20:00,106.22,106.74,106.21,106.66,38782.0,105.7344,106.252,105.7244,106.1723,38782.0
2023-06-05 15:25:00,106.64,106.74,106.57,106.6,24236.0,106.1524,106.252,106.0828,106.1126,24236.0
2023-06-05 15:30:00,106.57,106.65,106.46,106.56,40046.0,106.0828,106.1624,105.9733,106.0728,40046.0
2023-06-05 15:35:00,106.54,106.78,106.4,106.78,38588.0,106.0529,106.2918,105.9135,106.2918,38588.0
2023-06-05 15:40:00,106.79,107.1,106.76,107.04,84474.0,106.3017,106.6103,106.2719,106.5506,84474.0
2023-06-05 15:45:00,107.03,107.03,106.72,106.92,62315.0,106.5407,106.5407,106.2321,106.4312,62315.0
2023-06-05 15:50:00,106.9,107.23,106.8,107.17,133619.0,106.4112,106.7397,106.3117,106.68,133619.0
2023-06-05 15:55:00,107.17,107.17,106.9,106.94,216069.0,106.68,106.68,106.4112,106.4511,216069.0
2023-06-06 09:30:00,107.47,109.24,107.43,109.15,142280.0,106.9786,108.7405,106.9388,108.651,142280.0
2023-06-06 09:35:00,109.15,110.42,109.03,109.77,113698.0,108.651,109.9152,108.5315,109.2681,113698.0
2023-06-06 09:40:00,109.79,110.13,109.32,109.52,78443.0,109.288,109.6265,108.8202,109.0193,78443.0
2023-06-06 09:45:00,109.54,110.48,109.44,110.33,76085.0,109.0392,109.9749,108.9396,109.8256,76085.0
2023-06-06 09:50:00,110.32,110.46,109.73,110.16,82064.0,109.8156,109.955,109.2283,109.6563,82064.0
2023-06-06 09:55:00,110.23,110.83,110.22,110.68,48219.0,109.726,110.3233,109.7161,110.174,48219.0
2023-06-06 10:00:00,110.68,110.8,109.96,109.96,61212.0,110.174,110.2934,109.4573,109.4573,61212.0
2023-06-06 10:05:00,110.02,110.13,109.74,110.05,47994.0,109.517,109.6265,109.2383,109.5468,47994.0
2023-06-06 10:10:00,110.06,110.37,109.84,109.89,63662.0,109.5568,109.8654,109.3378,109.3876,63662.0
2023-06-06 10:15:00,109.85,110.07,109.63,109.86,39531.0,109.3478,109.5668,109.1288,109.3577,39531.0
2023-06-06 10:20:00,109.89,110.14,109.89,110.03,21252.0,109.3876,109.6364,109.3876,109.5269,21252.0
2023-06-06 10:25:00,110.02,110.06,109.85,109.92,49951.0,109.517,109.5568,109.3478,109.4174,49951.0
2023-06-06 10:30:00,109.95,110.07,109.61,109.81,56993.0,109.4473,109.5668,109.1089,109.3079,56993.0
2023-06-06 10:35:00,109.77,109.83,109.09,109.41,36615.0,109.2681,109.3279,108.5912,108.9098,36615.0
2023-06-06 10:40:00,109.46,109.79,109.39,109.56,51371.0,108.9595,109.288,108.8899,109.0591,51371.0
2023-06-06 10:45:00,109.52,109.98,109.4,109.46,83572.0,109.0193,109.4772,108.8998,108.9595,83572.0
2023-06-06 10:50:00,109.42,109.71,109.29,109.67,34815.0,108.9197,109.2084,108.7903,109.1686,34815.0
2023-06-06 10:55:00,109.67,109.67,109.29,109.43,46054.0,109.1686,109.1686,108.7903,108.9297,46054.0
2023-06-06 11:00:00,109.41,109.63,109.15,109.6,18621.0,108.9098,109.1288,108.651,109.0989,18621.0
2023-06-06 11:05:00,109.61,109.7,109.46,109.59,13700.0,109.1089,109.1984,108.9595,109.0889,13700.0
2023-06-06 11:10:00,109.58,109.77,109.46,109.62,18679.0,109.079,109.2681,108.9595,109.1188,18679.0
2023-06-06 11:15:00,109.62,109.67,109.51,109.59,54413.0,109.1188,109.1686,109.0093,109.0889,54413.0
2023-06-06 11:20:00,109.59,109.95,109.56,109.7,31661.0,109.0889,109.4473,109.0591,109.1984,31661.0
2023-06-06 11:25:00,109.68,109.97,109.53,109.97,25962.0,109.1785,109.4672,109.0292,109.4672,25962.0
2023-06-06 11:30:00,109.98,110.14,109.77,109.79,31426.0,109.4772,109.6364,109.2681,109.288,31426.0
2023-06-06 11:35:00,109.74,109.75,109.49,109.57,21393.0,109.2383,109.2482,108.9894,109.069,21393.0
2023-06-06 11:40:00,109.56,109.93,109.53,109.89,22947.0,109.0591,109.4274,109.0292,109.3876,22947.0
2023-06-06 11:45:00,109.88,110.02,109.81,109.93,12796.0,109.3776,109.517,109.3079,109.4274,12796.0
2023-06-06 11:50:00,109.91,110.19,109.72,110.19,30332.0,109.4075,109.6862,109.2184,109.6862,30332.0
2023-06-06 11:55:00,110.16,110.24,109.98,110.06,82858.0,109.6563,109.736,109.4772,109.5568,82858.0
2023-06-06 12:00:00,110.08,110.28,109.96,110.09,52208.0,109.5767,109.7758,109.4573,109.5867,52208.0
2023-06-06 12:05:00,110.1,110.1,109.83,109.89,11972.0,109.5966,109.5966,109.3279,109.3876,11972.0
2023-06-06 12:10:00,109.93,110.07,109.79,110.0,12112.0,109.4274,109.5668,109.288,109.4971,12112.0
2023-06-06 12:15:00,109.97,110.08,109.89,109.9,16033.0,109.4672,109.5767,109.3876,109.3975,16033.0
2023-06-06 12:20:00,109.92,109.95,109.84,109.89,13301.0,109.4174,109.4473,109.3378,109.3876,13301.0
2023-06-06 12:25:00,109.89,110.27,109.82,110.17,82234.0,109.3876,109.7658,109.3179,109.6663,82234.0
2023-06-06 12:30:00,110.17,110.17,109.86,110.0,58436.0,109.6663,109.6663,109.3577,109.4971,58436.0
2023-06-06 12:35:00,109.96,110.0,109.68,110.0,8979.0,109.4573,109.4971,109.1785,109.4971,8979.0
2023-06-06 12:40:00,109.95,110.05,109.86,110.01,9460.0,109.4473,109.5468,109.3577,109.507,9460.0
2023-06-06 12:45:00,109.99,110.3,109.94,110.08,18505.0,109.4871,109.7957,109.4373,109.5767,18505.0
2023-06-06 12:50:00,110.09,110.43,110.09,110.34,14173.0,109.5867,109.9251,109.5867,109.8355,14173.0
2023-06-06 12:55:00,110.34,110.41,110.23,110.4,8647.0,109.8355,109.9052,109.726,109.8952,8647.0
2023-06-06 13:00:00,110.44,110.61,110.36,110.6,29797.0,109.9351,110.1043,109.8554,110.0943,29797.0
2023-06-06 13:05:00,110.61,111.05,110.53,110.99,37706.0,110.1043,110.5423,110.0246,110.4825,37706.0
2023-06-06 13:10:00,110.96,111.44,110.94,111.39,38214.0,110.4527,110.9305,110.4328,110.8807,38214.0
2023-06-06 13:15:00,111.39,111.5,111.19,111.3,39011.0,110.8807,110.9902,110.6816,110.7911,39011.0
2023-06-06 13:20:00,111.28,111.28,111.1,111.22,35493.0,110.7712,110.7712,110.592,110.7115,35493.0
2023-06-06 13:25:00,111.22,111.33,110.97,111.3,25435.0,110.7115,110.821,110.4626,110.7911,25435.0
2023-06-06 13:30:00,111.32,111.48,111.26,111.46,15266.0,110.811,110.9703,110.7513,110.9504,15266.0
2023-06-06 13:35:00,111.47,111.59,111.22,111.3,43136.0,110.9604,111.0798,110.7115,110.7911,43136.0
2023-06-06 13:40:00,111.32,111.59,111.21,111.56,24434.0,110.811,111.0798,110.7015,111.0499,24434.0
2023-06-06 13:45:00,111.55,111.71,111.48,111.57,30549.0,111.04,111.1993,110.9703,111.0599,30549.0
2023-06-06 13:50:00,111.61,111.84,111.58,111.68,20863.0,111.0997,111.3287,111.0698,111.1694,20863.0
2023-06-06 13:55:00,111.65,111.76,111.46,111.76,23694.0,111.1395,111.249,110.9504,111.249,23694.0
2023-06-06 14:00:00,111.76,111.91,111.63,111.69,37172.0,111.249,111.3983,111.1196,111.1793,37172.0
2023-06-06 14:05:00,111.69,111.89,111.51,111.84,30215.0,111.1793,111.3784,111.0002,111.3287,30215.0
2023-06-06 14:10:00,111.86,112.1,111.84,111.96,30446.0,111.3486,111.5875,111.3287,111.4481,30446.0
2023-06-06 14:15:00,111.98,111.98,111.84,111.97,18485.0,111.468,111.468,111.3287,111.4581,18485.0
2023-06-06 14:20:00,111.95,112.27,111.95,112.23,28430.0,111.4382,111.7567,111.4382,111.7169,28430.0
2023-06-06 14:25:00,112.26,112.39,112.23,112.29,25306.0,111.7467,111.8761,111.7169,111.7766,25306.0
2023-06-06 14:30:00,112.29,112.33,112.0,112.01,32600.0,111.7766,111.8164,111.4879,111.4979,32600.0
2023-06-06 14:35:00,112.03,112.03,111.62,111.97,32747.0,111.5178,111.5178,111.1097,111.4581,32747.0
2023-06-06 14:40:00,111.95,112.43,111.9,112.43,53441.0,111.4382,111.916,111.3884,111.916,53441.0
2023-06-06 14:45:00,112.42,112.58,112.34,112.46,48294.0,111.906,112.0653,111.8264,111.9458,48294.0
2023-06-06 14:50:00,112.48,112.68,112.4,112.62,31778.0,111.9657,112.1648,111.8861,112.1051,31778.0
2023-06-06 14:55:00,112.66,112.72,112.46,112.55,30153.0,112.1449,112.2046,111.9458,112.0354,30153.0
2023-06-06 15:00:00,112.55,112.55,112.32,112.36,42987.0,112.0354,112.0354,111.8065,111.8463,42987.0
2023-06-06 15:05:00,112.38,112.48,112.36,112.48,15100.0,111.8662,111.9657,111.8463,111.9657,15100.0
2023-06-06 15:10:00,112.5,112.83,112.5,112.75,23507.0,111.9856,112.3141,111.9856,112.2345,23507.0
2023-06-06 15:15:00,112.73,112.73,112.23,112.26,36781.0,112.2146,112.2146,111.7169,111.7467,36781.0
2023-06-06 15:20:00,112.27,112.42,112.16,112.27,58703.0,111.7567,111.906,111.6472,111.7567,58703.0
2023-06-06 15:25:00,112.23,112.31,112.11,112.21,69296.0,111.7169,111.7965,111.5974,111.697,69296.0
2023-06-06 15:30:00,112.22,112.31,112.08,112.2,86814.0,111.7069,111.7965,111.5676,111.687,86814.0
2023-06-06 15:35:00,112.22,112.24,111.91,112.17,98746.0,111.7069,111.7268,111.3983,111.6572,98746.0
2023-06-06 15:40:00,112.15,112.17,111.81,112.0,142722.0,111.6372,111.6572,111.2988,111.4879,142722.0
2023-06-06 15:45:00,111.99,112.11,111.76,111.86,150365.0,111.478,111.5974,111.249,111.3486,150365.0
2023-06-06 15:50:00,111.86,111.92,111.7,111.72,174906.0,111.3486,111.4083,111.1893,111.2092,174906.0
2023-06-06 15:55:00,111.73,112.17,111.7,112.0,234395.0,111.2192,111.6572,111.1893,111.4879,234395.0
2023-06-07 09:30:00,113.1,114.37,112.39,114.31,88076.0,112.5829,113.8471,111.8761,113.7874,88076.0
2023-06-07 09:35:00,114.32,114.35,113.81,114.06,41027.0,113.7973,113.8272,113.2897,113.5385,41027.0
2023-06-07 09:40:00,114.11,114.11,113.05,113.47,76490.0,113.5883,113.5883,112.5331,112.9512,76490.0
2023-06-07 09:45:00,113.47,113.55,112.88,112.92,37789.0,112.9512,113.0308,112.3639,112.4037,37789.0
2023-06-07 09:50:00,112.93,112.93,112.45,112.5,35431.0,112.4137,112.4137,111.9359,111.9856,35431.0
2023-06-07 09:55:00,112.58,112.61,112.2,112.49,20833.0,112.0653,112.0951,111.687,111.9757,20833.0
2023-06-07 10:00:00,112.51,112.51,112.01,112.07,54378.0,111.9956,111.9956,111.4979,111.5576,54378.0
2023-06-07 10:05:00,112.07,112.7,111.91,112.54,29010.0,111.5576,112.1847,111.3983,112.0255,29010.0
2023-06-07 10:10:00,112.52,112.75,112.43,112.43,17478.0,112.0056,112.2345,111.916,111.916,17478.0
2023-06-07 10:15:00,112.43,112.43,112.15,112.37,23906.0,111.916,111.916,111.6372,111.8562,23906.0
2023-06-07 10:20:00,112.34,112.58,112.11,112.12,24717.0,111.8264,112.0653,111.5974,111.6074,24717.0
2023-06-07 10:25:00,112.05,112.05,111.55,111.56,22091.0,111.5377,111.5377,111.04,111.0499,22091.0
2023-06-07 10:30:00,111.52,111.89,111.51,111.81,19873.0,111.0101,111.3784,111.0002,111.2988,19873.0
2023-06-07 10:35:00,111.77,111.77,110.73,111.04,37731.0,111.259,111.259,110.2237,110.5323,37731.0
2023-06-07 10:40:00,110.99,111.23,110.83,110.88,22626.0,110.4825,110.7214,110.3233,110.373,22626.0
2023-06-07 10:45:00,110.79,111.42,110.61,111.37,30663.0,110.2835,110.9106,110.1043,110.8608,30663.0
2023-06-07 10:50:00,111.34,111.54,110.91,111.04,41601.0,110.8309,111.03,110.4029,110.5323,41601.0
2023-06-07 10:55:00,111.03,111.24,110.93,111.23,9029.0,110.5224,110.7314,110.4228,110.7214,9029.0
2023-06-07 11:00:00,111.23,111.29,110.94,111.22,37072.0,110.7214,110.7812,110.4328,110.7115,37072.0
2023-06-07 11:05:00,111.22,111.41,111.03,111.33,26723.0,110.7115,110.9006,110.5224,110.821,26723.0
2023-06-07 11:10:00,111.36,111.47,111.2,111.43,19737.0,110.8509,110.9604,110.6916,110.9205,19737.0
2023-06-07 11:15:00,111.36,111.36,110.97,111.06,8807.0,110.8509,110.8509,110.4626,110.5522,8807.0
2023-06-07 11:20:00,111.04,111.81,110.99,111.7,21311.0,110.5323,111.2988,110.4825,111.1893,21311.0
2023-06-07 11:25:00,111.73,112.01,111.71,111.8,15115.0,111.2192,111.4979,111.1993,111.2888,15115.0
2023-06-07 11:30:00,111.77,112.03,111.51,111.81,32227.0,111.259,111.5178,111.0002,111.2988,32227.0
2023-06-07 11:35:00,111.83,111.84,111.38,111.46,20600.0,111.3187,111.3287,110.8708,110.9504,20600.0
2023-06-07 11:40:00,111.35,111.44,110.98,111.07,27056.0,110.8409,110.9305,110.4726,110.5622,27056.0
2023-06-07 11:45:00,111.13,111.53,111.13,111.53,20857.0,110.6219,111.0201,110.6219,111.0201,20857.0
2023-06-07 11:50:00,111.55,111.65,111.34,111.46,28337.0,111.04,111.1395,110.8309,110.9504,28337.0
2023-06-07 11:55:00,111.42,111.42,111.14,111.14,6383.0,110.9106,110.9106,110.6319,110.6319,6383.0
2023-06-07 12:00:00,111.15,111.67,111.14,111.54,10790.0,110.6418,111.1594,110.6319,111.03,10790.0
2023-06-07 12:05:00,111.54,111.72,111.45,111.48,74871.0,111.03,111.2092,110.9404,110.9703,74871.0
2023-06-07 12:10:00,111.47,111.55,111.26,111.32,8949.0,110.9604,111.04,110.7513,110.811,8949.0
2023-06-07 12:15:00,111.32,111.38,111.25,111.29,12089.0,110.811,110.8708,110.7414,110.7812,12089.0
2023-06-07 12:20:00,111.29,111.31,110.9,110.95,19453.0,110.7812,110.8011,110.393,110.4427,19453.0
2023-06-07 12:25:00,110.91,110.98,110.79,110.96,24117.0,110.4029,110.4726,110.2835,110.4527,24117.0
2023-06-07 12:30:00,110.91,111.36,110.9,111.33,12224.0,110.4029,110.8509,110.393,110.821,12224.0
2023-06-07 12:35:00,111.31,111.33,111.14,111.18,24976.0,110.8011,110.821,110.6319,110.6717,24976.0
2023-06-07 12:40:00,111.17,111.29,110.96,111.21,20747.0,110.6617,110.7812,110.4527,110.7015,20747.0
2023-06-07 12:45:00,111.23,111.35,111.1,111.26,25900.0,110.7214,110.8409,110.592,110.7513,25900.0
2023-06-07 12:50:00,111.27,111.29,111.01,111.05,16394.0,110.7613,110.7812,110.5025,110.5423,16394.0
2023-06-07 12:55:00,111.04,111.27,111.04,111.16,13370.0,110.5323,110.7613,110.5323,110.6518,13370.0
2023-06-07 13:00:00,111.21,111.24,110.81,110.84,21567.0,110.7015,110.7314,110.3034,110.3332,21567.0
2023-06-07 13:05:00,110.83,111.08,110.81,111.06,11050.0,110.3233,110.5721,110.3034,110.5522,11050.0
2023-06-07 13:10:00,111.08,111.21,110.86,110.88,19680.0,110.5721,110.7015,110.3531,110.373,19680.0
2023-06-07 13:15:00,110.82,110.92,110.7,110.75,21920.0,110.3133,110.4129,110.1939,110.2436,21920.0
2023-06-07 13:20:00,110.74,110.77,110.5,110.7,16326.0,110.2337,110.2636,109.9948,110.1939,16326.0
2023-06-07 13:25:00,110.68,110.84,110.55,110.68,19560.0,110.174,110.3332,110.0446,110.174,19560.0
2023-06-07 13:30:00,110.68,110.78,110.2,110.23,37360.0,110.174,110.2735,109.6962,109.726,37360.0
2023-06-07 13:35:00,110.25,110.42,110.0,110.0,22732.0,109.7459,109.9152,109.4971,109.4971,22732.0
2023-06-07 13:40:00,110.0,110.24,109.98,110.24,32865.0,109.4971,109.736,109.4772,109.736,32865.0
2023-06-07 13:45:00,110.25,110.3,110.01,110.06,15376.0,109.7459,109.7957,109.507,109.5568,15376.0
2023-06-07 13:50:00,110.03,110.35,110.02,110.35,24748.0,109.5269,109.8455,109.517,109.8455,24748.0
2023-06-07 13:55:00,110.3,110.67,110.3,110.56,24947.0,109.7957,110.164,109.7957,110.0545,24947.0
2023-06-07 14:00:00,110.55,110.7,110.51,110.61,24090.0,110.0446,110.1939,110.0047,110.1043,24090.0
2023-06-07 14:05:00,110.63,110.72,110.61,110.65,16008.0,110.1242,110.2138,110.1043,110.1441,16008.0
2023-06-07 14:10:00,110.65,110.69,110.52,110.69,24572.0,110.1441,110.1839,110.0147,110.1839,24572.0
2023-06-07 14:15:00,110.65,111.03,110.65,111.01,19401.0,110.1441,110.5224,110.1441,110.5025,19401.0
2023-06-07 14:20:00,111.01,111.36,110.97,111.08,65907.0,110.5025,110.8509,110.4626,110.5721,65907.0
2023-06-07 14:25:00,111.07,111.07,110.67,110.7,9664.0,110.5622,110.5622,110.164,110.1939,9664.0
2023-06-07 14:30:00,110.72,110.75,110.44,110.48,13760.0,110.2138,110.2436,109.9351,109.9749,13760.0
2023-06-07 14:35:00,110.51,110.51,110.34,110.45,9284.0,110.0047,110.0047,109.8355,109.945,9284.0
2023-06-07 14:40:00,110.44,110.54,110.19,110.35,16677.0,109.9351,110.0346,109.6862,109.8455,16677.0
2023-06-07 14:45:00,110.35,110.39,110.06,110.2,13864.0,109.8455,109.8853,109.5568,109.6962,13864.0
2023-06-07 14:50:00,110.18,110.37,110.17,110.33,18158.0,109.6763,109.8654,109.6663,109.8256,18158.0
2023-06-07 14:55:00,110.32,110.35,110.1,110.3,16030.0,109.8156,109.8455,109.5966,109.7957,16030.0
2023-06-07 15:00:00,110.28,110.43,110.24,110.25,26447.0,109.7758,109.9251,109.736,109.7459,26447.0
2023-06-07 15:05:00,110.27,110.37,110.26,110.36,19102.0,109.7658,109.8654,109.7559,109.8554,19102.0
2023-06-07 15:10:00,110.36,110.36,110.04,110.09,26358.0,109.8554,109.8554,109.5369,109.5867,26358.0
2023-06-07 15:15:00,110.1,110.21,109.74,109.74,19742.0,109.5966,109.7061,109.2383,109.2383,19742.0
2023-06-07 15:20:00,109.75,109.88,109.41,109.5,46720.0,109.2482,109.3776,108.9098,108.9994,46720.0
2023-06-07 15:25:00,109.5,109.82,109.35,109.7,34815.0,108.9994,109.3179,108.85,109.1984,34815.0
2023-06-07 15:30:00,109.7,109.84,109.67,109.69,33658.0,109.1984,109.3378,109.1686,109.1885,33658.0
2023-06-07 15:35:00,109.71,109.82,109.48,109.48,34080.0,109.2084,109.3179,108.9795,108.9795,34080.0
2023-06-07 15:40:00,109.49,109.53,109.34,109.42,37917.0,108.9894,109.0292,108.8401,108.9197,37917.0
2023-06-07 15:45:00,109.43,109.5,109.35,109.41,62732.0,108.9297,108.9994,108.85,108.9098,62732.0
2023-06-07 15:50:00,109.42,109.78,109.23,109.23,115760.0,108.9197,109.2781,108.7306,108.7306,115760.0
2023-06-07 15:55:00,109.23,109.33,109.02,109.1,251419.0,108.7306,108.8301,108.5216,108.6012,251419.0
2023-06-08 09:30:00,107.95,108.97,107.67,107.85,80291.0,107.4564,108.4718,107.1777,107.3569,80291.0
2023-06-08 09:35:00,108.04,108.4,107.92,108.14,22449.0,107.546,107.9044,107.4266,107.6456,22449.0
2023-06-08 09:40:00,108.05,108.22,107.59,107.59,56876.0,107.556,107.7252,107.0981,107.0981,56876.0
2023-06-08 09:45:00,107.59,107.66,107.31,107.4,35764.0,107.0981,107.1678,106.8194,106.909,35764.0
2023-06-08 09:50:00,107.32,107.55,107.12,107.12,34688.0,106.8293,107.0583,106.6302,106.6302,34688.0
2023-06-08 09:55:00,107.1,107.69,107.05,107.47,27646.0,106.6103,107.1976,106.5606,106.9786,27646.0
2023-06-08 10:00:00,107.46,107.47,107.16,107.37,27195.0,106.9687,106.9786,106.6701,106.8791,27195.0
2023-06-08 10:05:00,107.33,107.5,106.92,107.05,49486.0,106.8393,107.0085,106.4312,106.5606,49486.0
2023-06-08 10:10:00,107.03,107.07,106.77,107.06,19599.0,106.5407,106.5805,106.2818,106.5705,19599.0
2023-06-08 10:15:00,107.07,107.25,106.8,106.9,20281.0,106.5805,106.7596,106.3117,106.4112,20281.0
2023-06-08 10:20:00,106.94,107.07,106.81,106.86,26646.0,106.4511,106.5805,106.3217,106.3714,26646.0
2023-06-08 10:25:00,106.75,106.8,106.36,106.67,14654.0,106.2619,106.3117,105.8737,106.1823,14654.0
2023-06-08 10:30:00,106.72,107.03,106.64,106.94,25816.0,106.2321,106.5407,106.1524,106.4511,25816.0
2023-06-08 10:35:00,106.9,107.02,106.77,106.78,15494.0,106.4112,106.5307,106.2818,106.2918,15494.0
2023-06-08 10:40:00,106.81,106.91,106.61,106.73,20208.0,106.3217,106.4212,106.1226,106.242,20208.0
2023-06-08 10:45:00,106.69,107.05,106.68,107.0,11582.0,106.2022,106.5606,106.1923,106.5108,11582.0
2023-06-08 10:50:00,106.96,107.31,106.94,107.08,31748.0,106.471,106.8194,106.4511,106.5904,31748.0
2023-06-08 10:55:00,107.06,107.16,106.72,106.72,19653.0,106.5705,106.6701,106.2321,106.2321,19653.0
2023-06-08 11:00:00,106.73,106.77,106.48,106.69,22762.0,106.242,106.2818,105.9932,106.2022,22762.0
2023-06-08 11:05:00,106.68,107.01,106.55,106.71,17071.0,106.1923,106.5207,106.0628,106.2221,17071.0
2023-06-08 11:10:00,106.72,106.86,106.65,106.65,15238.0,106.2321,106.3714,106.1624,106.1624,15238.0
2023-06-08 11:15:00,106.67,107.13,106.67,107.12,18638.0,106.1823,106.6402,106.1823,106.6302,18638.0
2023-06-08 11:20:00,107.12,107.27,107.1,107.26,16849.0,106.6302,106.7796,106.6103,106.7696,16849.0
2023-06-08 11:25:00,107.32,107.61,107.26,107.49,21362.0,106.8293,107.118,106.7696,106.9985,21362.0
2023-06-08 11:30:00,107.5,107.53,107.29,107.35,16603.0,107.0085,107.0384,106.7995,106.8592,16603.0
2023-06-08 11:35:00,107.38,107.53,107.38,107.46,12552.0,106.8891,107.0384,106.8891,106.9687,12552.0
2023-06-08 11:40:00,107.47,107.77,107.43,107.72,92926.0,106.9786,107.2773,106.9388,107.2275,92926.0
2023-06-08 11:45:00,107.76,107.77,107.43,107.47,20290.0,107.2673,107.2773,106.9388,106.9786,20290.0
2023-06-08 11:50:00,107.42,107.56,107.33,107.56,33316.0,106.9289,107.0682,106.8393,107.0682,33316.0
2023-06-08 11:55:00,107.57,107.76,107.51,107.54,14764.0,107.0782,107.2673,107.0185,107.0483,14764.0
2023-06-08 12:00:00,107.55,107.55,107.34,107.51,18892.0,107.0583,107.0583,106.8492,107.0185,18892.0
2023-06-08 12:05:00,107.5,107.59,107.37,107.41,15306.0,107.0085,107.0981,106.8791,106.9189,15306.0
2023-06-08 12:10:00,107.43,107.56,107.4,107.49,10986.0,106.9388,107.0682,106.909,106.9985,10986.0
2023-06-08 12:15:00,107.5,107.66,107.47,107.66,12096.0,107.0085,107.1678,106.9786,107.1678,12096.0
2023-06-08 12:20:00,107.67,107.78,107.59,107.68,20294.0,107.1777,107.2872,107.0981,107.1877,20294.0
2023-06-08 12:25:00,107.69,107.71,107.55,107.6,13474.0,107.1976,107.2175,107.0583,107.108,13474.0
2023-06-08 12:30:00,107.54,107.55,107.39,107.4,18391.0,107.0483,107.0583,106.899,106.909,18391.0
2023-06-08 12:35:00,107.39,107.57,107.04,107.04,37955.0,106.899,107.0782,106.5506,106.5506,37955.0
2023-06-08 12:40:00,107.03,107.57,107.02,107.43,11214.0,106.5407,107.0782,106.5307,106.9388,11214.0
2023-06-08 12:45:00,107.45,107.53,107.25,107.29,5728.0,106.9587,107.0384,106.7596,106.7995,5728.0
2023-06-08 12:50:00,107.27,107.27,107.07,107.08,8663.0,106.7796,106.7796,106.5805,106.5904,8663.0
2023-06-08 12:55:00,107.09,107.24,107.06,107.12,4219.0,106.6004,106.7497,106.5705,106.6302,4219.0
2023-06-08 13:00:00,107.12,107.19,107.07,107.15,8608.0,106.6302,106.6999,106.5805,106.6601,8608.0
2023-06-08 13:05:00,107.16,107.55,107.14,107.53,15169.0,106.6701,107.0583,106.6501,107.0384,15169.0
2023-06-08 13:10:00,107.51,107.52,107.28,107.34,10253.0,107.0185,107.0284,106.7895,106.8492,10253.0
2023-06-08 13:15:00,107.36,107.54,107.28,107.44,29067.0,106.8691,107.0483,106.7895,106.9488,29067.0
2023-06-08 13:20:00,107.45,107.46,107.22,107.23,8175.0,106.9587,106.9687,106.7298,106.7397,8175.0
2023-06-08 13:25:00,107.26,107.44,107.26,107.38,6221.0,106.7696,106.9488,106.7696,106.8891,6221.0
2023-06-08 13:30:00,107.33,107.5,107.33,107.41,6600.0,106.8393,107.0085,106.8393,106.9189,6600.0
2023-06-08 13:35:00,107.4,107.47,107.28,107.28,4623.0,106.909,106.9786,106.7895,106.7895,4623.0
2023-06-08 13:40:00,107.29,107.29,107.14,107.29,6969.0,106.7995,106.7995,106.6501,106.7995,6969.0
2023-06-08 13:45:00,107.33,107.35,107.15,107.25,12326.0,106.8393,106.8592,106.6601,106.7596,12326.0
2023-06-08 13:50:00,107.27,107.48,107.24,107.44,7306.0,106.7796,106.9886,106.7497,106.9488,7306.0
2023-06-08 13:55:00,107.46,107.52,107.36,107.44,9017.0,106.9687,107.0284,106.8691,106.9488,9017.0
2023-06-08 14:00:00,107.5,107.53,107.38,107.41,8007.0,107.0085,107.0384,106.8891,106.9189,8007.0
2023-06-08 14:05:00,107.41,107.41,107.31,107.38,7036.0,106.9189,106.9189,106.8194,106.8891,7036.0
2023-06-08 14:10:00,107.35,107.35,107.23,107.32,5731.0,106.8592,106.8592,106.7397,106.8293,5731.0
2023-06-08 14:15:00,107.33,107.52,107.3,107.52,6979.0,106.8393,107.0284,106.8094,107.0284,6979.0
2023-06-08 14:20:00,107.55,107.55,107.23,107.28,14832.0,107.0583,107.0583,106.7397,106.7895,14832.0
2023-06-08 14:25:00,107.27,107.43,107.27,107.41,8005.0,106.7796,106.9388,106.7796,106.9189,8005.0
2023-06-08 14:30:00,107.45,107.5,107.35,107.38,7881.0,106.9587,107.0085,106.8592,106.8891,7881.0
2023-06-08 14:35:00,107.38,107.52,107.38,107.45,19010.0,106.8891,107.0284,106.8891,106.9587,19010.0
2023-06-08 14:40:00,107.48,107.56,107.45,107.56,7820.0,106.9886,107.0682,106.9587,107.0682,7820.0
2023-06-08 14:45:00,107.56,107.58,107.43,107.47,10832.0,107.0682,107.0881,106.9388,106.9786,10832.0
2023-06-08 14:50:00,107.47,107.83,107.46,107.73,54600.0,106.9786,107.337,106.9687,107.2375,54600.0
2023-06-08 14:55:00,107.71,107.75,107.63,107.67,7789.0,107.2175,107.2574,107.1379,107.1777,7789.0
2023-06-08 15:00:00,107.69,107.78,107.6,107.78,8354.0,107.1976,107.2872,107.108,107.2872,8354.0
2023-06-08 15:05:00,107.77,107.77,107.54,107.59,10918.0,107.2773,107.2773,107.0483,107.0981,10918.0
2023-06-08 15:10:00,107.6,107.67,107.5,107.6,13807.0,107.108,107.1777,107.0085,107.108,13807.0
2023-06-08 15:15:00,107.61,107.73,107.6,107.69,23350.0,107.118,107.2375,107.108,107.1976,23350.0
2023-06-08 15:20:00,107.7,107.79,107.51,107.69,33253.0,107.2076,107.2972,107.0185,107.1976,33253.0
2023-06-08 15:25:00,107.67,107.72,107.56,107.69,15770.0,107.1777,107.2275,107.0682,107.1976,15770.0
2023-06-08 15:30:00,107.7,107.71,107.55,107.69,25699.0,107.2076,107.2175,107.0583,107.1976,25699.0
2023-06-08 15:35:00,107.67,107.84,107.66,107.79,29455.0,107.1777,107.3469,107.1678,107.2972,29455.0
2023-06-08 15:40:00,107.78,108.06,107.78,107.95,91067.0,107.2872,107.5659,107.2872,107.4564,91067.0
2023-06-08 15:45:00,107.95,108.03,107.91,107.94,41316.0,107.4564,107.5361,107.4166,107.4465,41316.0
2023-06-08 15:50:00,107.92,108.03,107.76,107.76,92145.0,107.4266,107.5361,107.2673,107.2673,92145.0
2023-06-08 15:55:00,107.76,107.76,107.55,107.68,115568.0,107.2673,107.2673,107.0583,107.1877,115568.0
2023-06-09 09:30:00,108.99,109.84,108.58,109.51,96205.0,108.4917,109.3378,108.0836,109.0093,96205.0
2023-06-09 09:35:00,109.52,109.75,109.37,109.75,37009.0,109.0193,109.2482,108.87,109.2482,37009.0
2023-06-09 09:40:00,109.8,110.29,109.73,110.17,41886.0,109.298,109.7857,109.2283,109.6663,41886.0
2023-06-09 09:45:00,110.17,110.75,110.17,110.33,31393.0,109.6663,110.2436,109.6663,109.8256,31393.0
2023-06-09 09:50:00,110.37,110.59,109.8,110.02,26396.0,109.8654,110.0844,109.298,109.517,26396.0
2023-06-09 09:55:00,110.0,110.12,109.43,109.48,17868.0,109.4971,109.6165,108.9297,108.9795,17868.0
2023-06-09 10:00:00,109.51,110.33,109.44,110.22,33477.0,109.0093,109.8256,108.9396,109.7161,33477.0
2023-06-09 10:05:00,110.22,110.48,110.16,110.16,30280.0,109.7161,109.9749,109.6563,109.6563,30280.0
2023-06-09 10:10:00,110.18,110.3,110.05,110.13,20812.0,109.6763,109.7957,109.5468,109.6265,20812.0
2023-06-09 10:15:00,110.2,110.42,110.14,110.34,16545.0,109.6962,109.9152,109.6364,109.8355,16545.0
2023-06-09 10:20:00,110.34,110.35,110.04,110.17,20400.0,109.8355,109.8455,109.5369,109.6663,20400.0
2023-06-09 10:25:00,110.13,110.62,110.07,110.57,16540.0,109.6265,110.1142,109.5668,110.0645,16540.0
2023-06-09 10:30:00,110.59,110.69,110.45,110.47,29267.0,110.0844,110.1839,109.945,109.9649,29267.0
2023-06-09 10:35:00,110.46,110.46,109.82,109.84,19318.0,109.955,109.955,109.3179,109.3378,19318.0
2023-06-09 10:40:00,109.84,109.9,109.57,109.81,37708.0,109.3378,109.3975,109.069,109.3079,37708.0
2023-06-09 10:45:00,109.81,109.97,109.51,109.51,21099.0,109.3079,109.4672,109.0093,109.0093,21099.0
2023-06-09 10:50:00,109.53,109.57,109.26,109.42,20490.0,109.0292,109.069,108.7605,108.9197,20490.0
2023-06-09 10:55:00,109.43,109.43,109.11,109.29,22767.0,108.9297,108.9297,108.6111,108.7903,22767.0
2023-06-09 11:00:00,109.26,109.39,109.02,109.28,14450.0,108.7605,108.8899,108.5216,108.7804,14450.0
2023-06-09 11:05:00,109.27,109.94,109.25,109.93,25566.0,108.7704,109.4373,108.7505,109.4274,25566.0
2023-06-09 11:10:00,109.88,109.96,109.61,109.95,17147.0,109.3776,109.4573,109.1089,109.4473,17147.0
2023-06-09 11:15:00,109.92,109.92,109.69,109.81,15490.0,109.4174,109.4174,109.1885,109.3079,15490.0
2023-06-09 11:20:00,109.81,109.81,109.5,109.62,18130.0,109.3079,109.3079,108.9994,109.1188,18130.0
2023-06-09 11:25:00,109.6,109.75,109.52,109.62,13173.0,109.0989,109.2482,109.0193,109.1188,13173.0
2023-06-09 11:30:00,109.56,109.64,109.45,109.64,10252.0,109.0591,109.1387,108.9496,109.1387,10252.0
2023-06-09 11:35:00,109.66,109.73,109.47,109.48,9409.0,109.1586,109.2283,108.9695,108.9795,9409.0
2023-06-09 11:40:00,109.48,109.53,109.2,109.48,16426.0,108.9795,109.0292,108.7007,108.9795,16426.0
2023-06-09 11:45:00,109.47,109.76,109.46,109.59,26802.0,108.9695,109.2582,108.9595,109.0889,26802.0
2023-06-09 11:50:00,109.59,109.7,109.55,109.56,13015.0,109.0889,109.1984,109.0491,109.0591,13015.0
2023-06-09 11:55:00,109.5,109.78,109.34,109.78,10452.0,108.9994,109.2781,108.8401,109.2781,10452.0
2023-06-09 12:00:00,109.8,109.97,109.6,109.96,15966.0,109.298,109.4672,109.0989,109.4573,15966.0
2023-06-09 12:05:00,109.93,110.02,109.85,109.93,15415.0,109.4274,109.517,109.3478,109.4274,15415.0
2023-06-09 12:10:00,109.95,110.24,109.94,110.21,13022.0,109.4473,109.736,109.4373,109.7061,13022.0
2023-06-09 12:15:00,110.18,110.43,110.14,110.33,30344.0,109.6763,109.9251,109.6364,109.8256,30344.0
2023-06-09 12:20:00,110.34,110.36,110.25,110.33,20489.0,109.8355,109.8554,109.7459,109.8256,20489.0
2023-06-09 12:25:00,110.3,110.35,110.2,110.34,19783.0,109.7957,109.8455,109.6962,109.8355,19783.0
2023-06-09 12:30:00,110.32,110.52,110.3,110.51,14335.0,109.8156,110.0147,109.7957,110.0047,14335.0
2023-06-09 12:35:00,110.51,110.51,110.2,110.23,27962.0,110.0047,110.0047,109.6962,109.726,27962.0
2023-06-09 12:40:00,110.21,110.26,110.15,110.22,15012.0,109.7061,109.7559,109.6464,109.7161,15012.0
2023-06-09 12:45:00,110.22,110.37,110.2,110.36,12778.0,109.7161,109.8654,109.6962,109.8554,12778.0
2023-06-09 12:50:00,110.37,110.37,110.25,110.28,14205.0,109.8654,109.8654,109.7459,109.7758,14205.0
2023-06-09 12:55:00,110.27,110.48,110.25,110.48,9475.0,109.7658,109.9749,109.7459,109.9749,9475.0
2023-06-09 13:00:00,110.51,110.63,110.38,110.6,11258.0,110.0047,110.1242,109.8753,110.0943,11258.0
2023-06-09 13:05:00,110.62,110.69,110.5,110.68,36728.0,110.1142,110.1839,109.9948,110.174,36728.0
2023-06-09 13:10:00,110.68,110.69,110.59,110.64,7759.0,110.174,110.1839,110.0844,110.1341,7759.0
2023-06-09 13:15:00,110.62,110.67,110.5,110.61,18950.0,110.1142,110.164,109.9948,110.1043,18950.0
2023-06-09 13:20:00,110.62,110.69,110.52,110.68,10002.0,110.1142,110.1839,110.0147,110.174,10002.0
2023-06-09 13:25:00,110.65,110.83,110.61,110.76,13402.0,110.1441,110.3233,110.1043,110.2536,13402.0
2023-06-09 13:30:00,110.77,110.98,110.69,110.98,12288.0,110.2636,110.4726,110.1839,110.4726,12288.0
2023-06-09 13:35:00,110.97,111.03,110.8,110.97,14454.0,110.4626,110.5224,110.2934,110.4626,14454.0
2023-06-09 13:40:00,110.98,111.06,110.96,111.06,15301.0,110.4726,110.5522,110.4527,110.5522,15301.0
2023-06-09 13:45:00,111.06,111.08,110.9,110.92,31374.0,110.5522,110.5721,110.393,110.4129,31374.0
2023-06-09 13:50:00,110.92,110.96,110.75,110.96,29275.0,110.4129,110.4527,110.2436,110.4527,29275.0
2023-06-09 13:55:00,110.94,111.01,110.87,110.9,15767.0,110.4328,110.5025,110.3631,110.393,15767.0
2023-06-09 14:00:00,110.91,110.91,110.8,110.82,15655.0,110.4029,110.4029,110.2934,110.3133,15655.0
2023-06-09 14:05:00,110.81,110.89,110.79,110.88,10999.0,110.3034,110.383,110.2835,110.373,10999.0
2023-06-09 14:10:00,110.86,110.94,110.8,110.88,21965.0,110.3531,110.4328,110.2934,110.373,21965.0
2023-06-09 14:15:00,110.87,110.93,110.8,110.92,20866.0,110.3631,110.4228,110.2934,110.4129,20866.0
2023-06-09 14:20:00,110.92,111.06,110.9,111.0,15030.0,110.4129,110.5522,110.393,110.4925,15030.0
2023-06-09 14:25:00,111.0,111.01,110.53,110.59,125665.0,110.4925,110.5025,110.0246,110.0844,125665.0
2023-06-09 14:30:00,110.61,110.7,110.27,110.35,48342.0,110.1043,110.1939,109.7658,109.8455,48342.0
2023-06-09 14:35:00,110.35,110.5,110.25,110.3,41309.0,109.8455,109.9948,109.7459,109.7957,41309.0
2023-06-09 14:40:00,110.28,110.4,110.26,110.36,11978.0,109.7758,109.8952,109.7559,109.8554,11978.0
2023-06-09 14:45:00,110.34,110.41,110.19,110.2,27242.0,109.8355,109.9052,109.6862,109.6962,27242.0
2023-06-09 14:50:00,110.2,110.25,110.02,110.22,59384.0,109.6962,109.7459,109.517,109.7161,59384.0
2023-06-09 14:55:00,110.21,110.6,110.17,110.57,15880.0,109.7061,110.0943,109.6663,110.0645,15880.0
2023-06-09 15:00:00,110.57,110.82,110.57,110.78,23668.0,110.0645,110.3133,110.0645,110.2735,23668.0
2023-06-09 15:05:00,110.78,110.78,110.5,110.68,16335.0,110.2735,110.2735,109.9948,110.174,16335.0
2023-06-09 15:10:00,110.67,110.68,110.49,110.65,12847.0,110.164,110.174,109.9848,110.1441,12847.0
2023-06-09 15:15:00,110.68,110.76,110.59,110.7,17514.0,110.174,110.2536,110.0844,110.1939,17514.0
2023-06-09 15:20:00,110.72,110.81,110.67,110.79,20916.0,110.2138,110.3034,110.164,110.2835,20916.0
2023-06-09 15:25:00,110.76,110.83,110.7,110.8,28006.0,110.2536,110.3233,110.1939,110.2934,28006.0
2023-06-09 15:30:00,110.81,110.84,110.63,110.71,28585.0,110.3034,110.3332,110.1242,110.2038,28585.0
2023-06-09 15:35:00,110.73,110.8,110.59,110.79,35310.0,110.2237,110.2934,110.0844,110.2835,35310.0
2023-06-09 15:40:00,110.8,110.96,110.72,110.77,34077.0,110.2934,110.4527,110.2138,110.2636,34077.0
2023-06-09 15:45:00,110.75,110.84,110.58,110.62,30084.0,110.2436,110.3332,110.0744,110.1142,30084.0
2023-06-09 15:50:00,110.57,110.76,110.57,110.6,54951.0,110.0645,110.2536,110.0645,110.0943,54951.0
2023-06-09 15:55:00,110.6,110.69,110.42,110.49,126730.0,110.0943,110.1839,109.9152,109.9848,126730.0
2023-06-12 09:30:00,111.18,111.41,110.32,110.34,51514.0,110.6717,110.9006,109.8156,109.8355,51514.0
2023-06-12 09:35:00,110.33,110.35,109.17,110.02,29559.0,109.8256,109.8455,108.6709,109.517,29559.0
2023-06-12 09:40:00,110.01,110.29,109.87,110.08,26683.0,109.507,109.7857,109.3677,109.5767,26683.0
2023-06-12 09:45:00,110.08,110.51,109.96,110.45,26332.0,109.5767,110.0047,109.4573,109.945,26332.0
2023-06-12 09:50:00,110.49,110.5,109.82,109.9,15628.0,109.9848,109.9948,109.3179,109.3975,15628.0
2023-06-12 09:55:00,109.97,110.08,109.85,110.04,38600.0,109.4672,109.5767,109.3478,109.5369,38600.0
2023-06-12 10:00:00,110.09,110.15,109.79,109.79,10658.0,109.5867,109.6464,109.288,109.288,10658.0
2023-06-12 10:05:00,109.78,109.78,109.47,109.74,11070.0,109.2781,109.2781,108.9695,109.2383,11070.0
2023-06-12 10:10:00,109.74,110.18,109.61,110.18,9950.0,109.2383,109.6763,109.1089,109.6763,9950.0
2023-06-12 10:15:00,110.13,110.16,109.63,109.9,15901.0,109.6265,109.6563,109.1288,109.3975,15901.0
2023-06-12 10:20:00,109.9,109.9,109.46,109.79,15874.0,109.3975,109.3975,108.9595,109.288,15874.0
2023-06-12 10:25:00,109.74,110.28,109.65,110.25,9509.0,109.2383,109.7758,109.1487,109.7459,9509.0
2023-06-12 10:30:00,110.23,110.23,109.88,109.88,27244.0,109.726,109.726,109.3776,109.3776,27244.0
2023-06-12 10:35:00,109.94,109.95,109.52,109.58,9306.0,109.4373,109.4473,109.0193,109.079,9306.0
2023-06-12 10:40:00,109.61,109.72,109.6,109.66,6673.0,109.1089,109.2184,109.0989,109.1586,6673.0
2023-06-12 10:45:00,109.61,109.75,109.48,109.62,16216.0,109.1089,109.2482,108.9795,109.1188,16216.0
2023-06-12 10:50:00,109.63,109.63,109.38,109.56,12399.0,109.1288,109.1288,108.8799,109.0591,12399.0
2023-06-12 10:55:00,109.54,109.72,109.52,109.68,15875.0,109.0392,109.2184,109.0193,109.1785,15875.0
2023-06-12 11:00:00,109.68,109.9,109.67,109.69,12485.0,109.1785,109.3975,109.1686,109.1885,12485.0
2023-06-12 11:05:00,109.69,109.73,109.57,109.6,10033.0,109.1885,109.2283,109.069,109.0989,10033.0
2023-06-12 11:10:00,109.63,110.05,109.57,110.04,11712.0,109.1288,109.5468,109.069,109.5369,11712.0
2023-06-12 11:15:00,110.01,110.01,109.74,109.83,13998.0,109.507,109.507,109.2383,109.3279,13998.0
2023-06-12 11:20:00,109.85,109.9,109.64,109.66,12584.0,109.3478,109.3975,109.1387,109.1586,12584.0
2023-06-12 11:25:00,109.64,109.7,109.53,109.68,8580.0,109.1387,109.1984,109.0292,109.1785,8580.0
2023-06-12 11:30:00,109.68,109.69,109.37,109.43,10657.0,109.1785,109.1885,108.87,108.9297,10657.0
2023-06-12 11:35:00,109.43,109.5,109.29,109.46,13811.0,108.9297,108.9994,108.7903,108.9595,13811.0
2023-06-12 11:40:00,109.48,109.69,109.47,109.64,8641.0,108.9795,109.1885,108.9695,109.1387,8641.0
2023-06-12 11:45:00,109.63,109.71,109.57,109.64,9821.0,109.1288,109.2084,109.069,109.1387,9821.0
2023-06-12 11:50:00,109.67,109.81,109.67,109.79,4720.0,109.1686,109.3079,109.1686,109.288,4720.0
2023-06-12 11:55:00,109.76,109.93,109.76,109.91,10381.0,109.2582,109.4274,109.2582,109.4075,10381.0
2023-06-12 12:00:00,109.92,110.03,109.85,109.95,9667.0,109.4174,109.5269,109.3478,109.4473,9667.0
2023-06-12 12:05:00,109.94,109.97,109.75,109.78,11542.0,109.4373,109.4672,109.2482,109.2781,11542.0
2023-06-12 12:10:00,109.78,109.82,109.72,109.78,8801.0,109.2781,109.3179,109.2184,109.2781,8801.0
2023-06-12 12:15:00,109.77,109.87,109.77,109.85,8343.0,109.2681,109.3677,109.2681,109.3478,8343.0
2023-06-12 12:20:00,109.85,109.91,109.81,109.87,5313.0,109.3478,109.4075,109.3079,109.3677,5313.0
2023-06-12 12:25:00,109.88,110.02,109.85,109.95,7463.0,109.3776,109.517,109.3478,109.4473,7463.0
2023-06-12 12:30:00,109.97,110.22,109.93,110.22,9109.0,109.4672,109.7161,109.4274,109.7161,9109.0
2023-06-12 12:35:00,110.2,110.34,110.18,110.2,11694.0,109.6962,109.8355,109.6763,109.6962,11694.0
2023-06-12 12:40:00,110.25,110.28,110.03,110.08,11297.0,109.7459,109.7758,109.5269,109.5767,11297.0
2023-06-12 12:45:00,110.08,110.15,109.99,110.15,8152.0,109.5767,109.6464,109.4871,109.6464,8152.0
2023-06-12 12:50:00,110.14,110.3,110.13,110.29,8310.0,109.6364,109.7957,109.6265,109.7857,8310.0
2023-06-12 12:55:00,110.32,110.46,110.32,110.42,6258.0,109.8156,109.955,109.8156,109.9152,6258.0
2023-06-12 13:00:00,110.4,110.73,110.4,110.64,15167.0,109.8952,110.2237,109.8952,110.1341,15167.0
2023-06-12 13:05:00,110.61,110.63,110.28,110.37,8543.0,110.1043,110.1242,109.7758,109.8654,8543.0
2023-06-12 13:10:00,110.36,110.47,110.34,110.43,8875.0,109.8554,109.9649,109.8355,109.9251,8875.0
2023-06-12 13:15:00,110.44,110.56,110.42,110.51,8463.0,109.9351,110.0545,109.9152,110.0047,8463.0
2023-06-12 13:20:00,110.53,110.58,110.46,110.46,12875.0,110.0246,110.0744,109.955,109.955,12875.0
2023-06-12 13:25:00,110.48,110.49,110.38,110.4,7160.0,109.9749,109.9848,109.8753,109.8952,7160.0
2023-06-12 13:30:00,110.42,110.42,110.27,110.32,8966.0,109.9152,109.9152,109.7658,109.8156,8966.0
2023-06-12 13:35:00,110.32,110.32,110.17,110.22,7496.0,109.8156,109.8156,109.6663,109.7161,7496.0
2023-06-12 13:40:00,110.22,110.28,110.19,110.25,7548.0,109.7161,109.7758,109.6862,109.7459,7548.0
2023-06-12 13:45:00,110.26,110.31,110.22,110.24,7140.0,109.7559,109.8057,109.7161,109.736,7140.0
2023-06-12 13:50:00,110.21,110.22,110.06,110.2,13939.0,109.7061,109.7161,109.5568,109.6962,13939.0
2023-06-12 13:55:00,110.2,110.44,110.18,110.28,26096.0,109.6962,109.9351,109.6763,109.7758,26096.0
2023-06-12 14:00:00,110.28,110.37,110.22,110.31,9282.0,109.7758,109.8654,109.7161,109.8057,9282.0
2023-06-12 14:05:00,110.27,110.32,110.15,110.17,10696.0,109.7658,109.8156,109.6464,109.6663,10696.0
2023-06-12 14:10:00,110.18,110.19,110.11,110.11,5036.0,109.6763,109.6862,109.6066,109.6066,5036.0
2023-06-12 14:15:00,110.11,110.13,110.06,110.09,4606.0,109.6066,109.6265,109.5568,109.5867,4606.0
2023-06-12 14:20:00,110.12,110.39,110.12,110.38,13406.0,109.6165,109.8853,109.6165,109.8753,13406.0
2023-06-12 14:25:00,110.39,110.4,110.21,110.32,13901.0,109.8853,109.8952,109.7061,109.8156,13901.0
2023-06-12 14:30:00,110.34,110.6,110.34,110.52,14651.0,109.8355,110.0943,109.8355,110.0147,14651.0
2023-06-12 14:35:00,110.53,110.57,110.38,110.38,18378.0,110.0246,110.0645,109.8753,109.8753,18378.0
2023-06-12 14:40:00,110.38,110.62,110.37,110.62,10637.0,109.8753,110.1142,109.8654,110.1142,10637.0
2023-06-12 14:45:00,110.63,110.67,110.52,110.54,10616.0,110.1242,110.164,110.0147,110.0346,10616.0
2023-06-12 14:50:00,110.56,110.61,110.54,110.55,6686.0,110.0545,110.1043,110.0346,110.0446,6686.0
2023-06-12 14:55:00,110.56,110.63,110.53,110.53,14213.0,110.0545,110.1242,110.0246,110.0246,14213.0
2023-06-12 15:00:00,110.54,110.56,110.38,110.48,15345.0,110.0346,110.0545,109.8753,109.9749,15345.0
2023-06-12 15:05:00,110.5,110.62,110.47,110.52,13743.0,109.9948,110.1142,109.9649,110.0147,13743.0
2023-06-12 15:10:00,110.52,110.74,110.5,110.69,21977.0,110.0147,110.2337,109.9948,110.1839,21977.0
2023-06-12 15:15:00,110.7,111.09,110.68,110.89,15202.0,110.1939,110.5821,110.174,110.383,15202.0
2023-06-12 15:20:00,110.87,110.95,110.72,110.94,17395.0,110.3631,110.4427,110.2138,110.4328,17395.0
2023-06-12 15:25:00,110.94,111.03,110.83,110.98,17849.0,110.4328,110.5224,110.3233,110.4726,17849.0
2023-06-12 15:30:00,110.98,111.08,110.85,110.87,52815.0,110.4726,110.5721,110.3432,110.3631,52815.0
2023-06-12 15:35:00,110.87,110.93,110.79,110.85,27496.0,110.3631,110.4228,110.2835,110.3432,27496.0
2023-06-12 15:40:00,110.86,111.06,110.8,111.01,52276.0,110.3531,110.5522,110.2934,110.5025,52276.0
2023-06-12 15:45:00,110.99,111.07,110.94,111.0,52948.0,110.4825,110.5622,110.4328,110.4925,52948.0
2023-06-12 15:50:00,111.0,111.01,110.62,110.72,81263.0,110.4925,110.5025,110.1142,110.2138,81263.0
2023-06-12 15:55:00,110.75,110.91,110.72,110.85,142448.0,110.2436,110.4029,110.2138,110.3432,142448.0
2023-06-13 09:30:00,111.29,111.82,111.28,111.59,33564.0,110.7812,111.3088,110.7712,111.0798,33564.0
2023-06-13 09:35:00,111.59,111.79,111.18,111.77,12725.0,111.0798,111.2789,110.6717,111.259,12725.0
2023-06-13 09:40:00,111.73,111.73,111.29,111.34,13277.0,111.2192,111.2192,110.7812,110.8309,13277.0
2023-06-13 09:45:00,111.33,111.42,110.84,110.92,14759.0,110.821,110.9106,110.3332,110.4129,14759.0
2023-06-13 09:50:00,111.01,111.02,110.67,110.78,19681.0,110.5025,110.5124,110.164,110.2735,19681.0
2023-06-13 09:55:00,110.78,110.83,110.58,110.75,9184.0,110.2735,110.3233,110.0744,110.2436,9184.0
2023-06-13 10:00:00,110.81,110.92,110.7,110.81,9926.0,110.3034,110.4129,110.1939,110.3034,9926.0
2023-06-13 10:05:00,110.79,111.0,110.26,110.36,10684.0,110.2835,110.4925,109.7559,109.8554,10684.0
2023-06-13 10:10:00,110.34,110.54,110.3,110.47,8003.0,109.8355,110.0346,109.7957,109.9649,8003.0
2023-06-13 10:15:00,110.44,110.48,110.08,110.28,4550.0,109.9351,109.9749,109.5767,109.7758,4550.0
2023-06-13 10:20:00,110.36,110.95,110.36,110.65,17087.0,109.8554,110.4427,109.8554,110.1441,17087.0
2023-06-13 10:25:00,110.66,110.72,110.4,110.49,6872.0,110.1541,110.2138,109.8952,109.9848,6872.0
2023-06-13 10:30:00,110.5,110.5,110.21,110.47,6316.0,109.9948,109.9948,109.7061,109.9649,6316.0
2023-06-13 10:35:00,110.47,110.52,110.1,110.17,11208.0,109.9649,110.0147,109.5966,109.6663,11208.0
2023-06-13 10:40:00,110.2,110.32,110.05,110.27,8550.0,109.6962,109.8156,109.5468,109.7658,8550.0
2023-06-13 10:45:00,110.34,110.4,110.16,110.4,11195.0,109.8355,109.8952,109.6563,109.8952,11195.0
2023-06-13 10:50:00,110.43,110.68,110.42,110.64,7116.0,109.9251,110.174,109.9152,110.1341,7116.0
2023-06-13 10:55:00,110.64,110.82,110.53,110.54,5798.0,110.1341,110.3133,110.0246,110.0346,5798.0
2023-06-13 11:00:00,110.52,110.8,110.52,110.7,15319.0,110.0147,110.2934,110.0147,110.1939,15319.0
2023-06-13 11:05:00,110.71,110.82,110.58,110.72,4514.0,110.2038,110.3133,110.0744,110.2138,4514.0
2023-06-13 11:10:00,110.74,110.88,110.74,110.83,5803.0,110.2337,110.373,110.2337,110.3233,5803.0
2023-06-13 11:15:00,110.83,110.92,110.73,110.75,12915.0,110.3233,110.4129,110.2237,110.2436,12915.0
2023-06-13 11:20:00,110.73,110.77,110.48,110.49,11653.0,110.2237,110.2636,109.9749,109.9848,11653.0
2023-06-13 11:25:00,110.5,110.64,110.38,110.63,10804.0,109.9948,110.1341,109.8753,110.1242,10804.0
2023-06-13 11:30:00,110.65,110.68,110.42,110.43,6840.0,110.1441,110.174,109.9152,109.9251,6840.0
2023-06-13 11:35:00,110.41,110.57,110.32,110.36,7961.0,109.9052,110.0645,109.8156,109.8554,7961.0
2023-06-13 11:40:00,110.34,110.5,110.25,110.43,7835.0,109.8355,109.9948,109.7459,109.9251,7835.0
2023-06-13 11:45:00,110.35,110.72,110.35,110.59,11801.0,109.8455,110.2138,109.8455,110.0844,11801.0
2023-06-13 11:50:00,110.6,110.72,110.59,110.68,8474.0,110.0943,110.2138,110.0844,110.174,8474.0
2023-06-13 11:55:00,110.71,110.77,110.49,110.5,9439.0,110.2038,110.2636,109.9848,109.9948,9439.0
2023-06-13 12:00:00,110.5,110.5,110.26,110.33,9379.0,109.9948,109.9948,109.7559,109.8256,9379.0
2023-06-13 12:05:00,110.33,110.8,110.32,110.77,4434.0,109.8256,110.2934,109.8156,110.2636,4434.0
2023-06-13 12:10:00,110.8,110.81,110.62,110.62,8763.0,110.2934,110.3034,110.1142,110.1142,8763.0
2023-06-13 12:15:00,110.59,110.7,110.55,110.61,10937.0,110.0844,110.1939,110.0446,110.1043,10937.0
2023-06-13 12:20:00,110.6,110.63,110.43,110.48,6590.0,110.0943,110.1242,109.9251,109.9749,6590.0
2023-06-13 12:25:00,110.48,110.49,110.29,110.36,8448.0,109.9749,109.9848,109.7857,109.8554,8448.0
2023-06-13 12:30:00,110.36,110.59,110.29,110.58,6862.0,109.8554,110.0844,109.7857,110.0744,6862.0
2023-06-13 12:35:00,110.56,110.73,110.55,110.7,7258.0,110.0545,110.2237,110.0446,110.1939,7258.0
2023-06-13 12:40:00,110.77,110.91,110.7,110.74,7235.0,110.2636,110.4029,110.1939,110.2337,7235.0
2023-06-13 12:45:00,110.77,110.83,110.74,110.79,6498.0,110.2636,110.3233,110.2337,110.2835,6498.0
2023-06-13 12:50:00,110.82,110.83,110.75,110.79,5273.0,110.3133,110.3233,110.2436,110.2835,5273.0
2023-06-13 12:55:00,110.79,110.95,110.77,110.9,10254.0,110.2835,110.4427,110.2636,110.393,10254.0
2023-06-13 13:00:00,110.94,111.03,110.83,110.83,8892.0,110.4328,110.5224,110.3233,110.3233,8892.0
2023-06-13 13:05:00,110.86,110.93,110.78,110.81,8495.0,110.3531,110.4228,110.2735,110.3034,8495.0
2023-06-13 13:10:00,110.82,110.9,110.76,110.87,6229.0,110.3133,110.393,110.2536,110.3631,6229.0
2023-06-13 13:15:00,110.87,110.92,110.82,110.84,10575.0,110.3631,110.4129,110.3133,110.3332,10575.0
2023-06-13 13:20:00,110.86,110.92,110.79,110.81,6130.0,110.3531,110.4129,110.2835,110.3034,6130.0
2023-06-13 13:25:00,110.82,110.89,110.69,110.77,11298.0,110.3133,110.383,110.1839,110.2636,11298.0
2023-06-13 13:30:00,110.79,110.87,110.75,110.79,11630.0,110.2835,110.3631,110.2436,110.2835,11630.0
2023-06-13 13:35:00,110.74,110.81,110.63,110.79,3492.0,110.2337,110.3034,110.1242,110.2835,3492.0
2023-06-13 13:40:00,110.77,110.94,110.76,110.93,4840.0,110.2636,110.4328,110.2536,110.4228,4840.0
2023-06-13 13:45:00,110.91,110.96,110.87,110.89,6170.0,110.4029,110.4527,110.3631,110.383,6170.0
2023-06-13 13:50:00,110.9,110.9,110.77,110.83,6098.0,110.393,110.393,110.2636,110.3233,6098.0
2023-06-13 13:55:00,110.83,110.84,110.68,110.8,9406.0,110.3233,110.3332,110.174,110.2934,9406.0
2023-06-13 14:00:00,110.8,110.84,110.73,110.75,13972.0,110.2934,110.3332,110.2237,110.2436,13972.0
2023-06-13 14:05:00,110.76,110.82,110.76,110.8,11079.0,110.2536,110.3133,110.2536,110.2934,11079.0
2023-06-13 14:10:00,110.79,110.81,110.68,110.73,19816.0,110.2835,110.3034,110.174,110.2237,19816.0
2023-06-13 14:15:00,110.72,110.75,110.63,110.72,13784.0,110.2138,110.2436,110.1242,110.2138,13784.0
2023-06-13 14:20:00,110.71,110.91,110.7,110.82,11975.0,110.2038,110.4029,110.1939,110.3133,11975.0
2023-06-13 14:25:00,110.86,110.91,110.51,110.53,16664.0,110.3531,110.4029,110.0047,110.0246,16664.0
2023-06-13 14:30:00,110.51,110.69,110.38,110.69,11915.0,110.0047,110.1839,109.8753,110.1839,11915.0
2023-06-13 14:35:00,110.69,110.86,110.69,110.81,8862.0,110.1839,110.3531,110.1839,110.3034,8862.0
2023-06-13 14:40:00,110.83,110.83,110.63,110.72,10386.0,110.3233,110.3233,110.1242,110.2138,10386.0
2023-06-13 14:45:00,110.69,110.9,110.6,110.78,6345.0,110.1839,110.393,110.0943,110.2735,6345.0
2023-06-13 14:50:00,110.78,110.83,110.7,110.74,11721.0,110.2735,110.3233,110.1939,110.2337,11721.0
2023-06-13 14:55:00,110.75,110.81,110.71,110.8,20390.0,110.2436,110.3034,110.2038,110.2934,20390.0
2023-06-13 15:00:00,110.81,110.83,110.68,110.79,20000.0,110.3034,110.3233,110.174,110.2835,20000.0
2023-06-13 15:05:00,110.79,110.99,110.76,110.98,17221.0,110.2835,110.4825,110.2536,110.4726,17221.0
2023-06-13 15:10:00,110.98,111.03,110.91,111.0,15966.0,110.4726,110.5224,110.4029,110.4925,15966.0
2023-06-13 15:15:00,111.0,111.02,110.91,110.92,11980.0,110.4925,110.5124,110.4029,110.4129,11980.0
2023-06-13 15:20:00,110.92,111.02,110.92,110.95,16839.0,110.4129,110.5124,110.4129,110.4427,16839.0
2023-06-13 15:25:00,110.96,111.01,110.86,110.86,13053.0,110.4527,110.5025,110.3531,110.3531,13053.0
2023-06-13 15:30:00,110.9,110.96,110.78,110.79,20328.0,110.393,110.4527,110.2735,110.2835,20328.0
2023-06-13 15:35:00,110.74,110.91,110.74,110.9,30094.0,110.2337,110.4029,110.2337,110.393,30094.0
2023-06-13 15:40:00,110.91,110.92,110.69,110.87,60424.0,110.4029,110.4129,110.1839,110.3631,60424.0
2023-06-13 15:45:00,110.84,111.11,110.84,111.0,38678.0,110.3332,110.602,110.3332,110.4925,38678.0
2023-06-13 15:50:00,111.0,111.06,110.88,110.99,56499.0,110.4925,110.5522,110.373,110.4825,56499.0
2023-06-13 15:55:00,110.98,111.1,110.88,110.97,129540.0,110.4726,110.592,110.373,110.4626,129540.0
2023-06-14 09:30:00,111.5,111.69,110.86,111.59,30361.0,110.9902,111.1793,110.3531,111.0798,30361.0
2023-06-14 09:35:00,111.59,111.63,111.13,111.63,9514.0,111.0798,111.1196,110.6219,111.1196,9514.0
2023-06-14 09:40:00,111.47,111.64,111.24,111.38,9166.0,110.9604,111.1296,110.7314,110.8708,9166.0
2023-06-14 09:45:00,111.43,111.62,111.18,111.22,9791.0,110.9205,111.1097,110.6717,110.7115,9791.0
2023-06-14 09:50:00,111.16,111.18,110.46,110.62,8809.0,110.6518,110.6717,109.955,110.1142,8809.0
2023-06-14 09:55:00,110.76,110.76,110.22,110.41,5389.0,110.2536,110.2536,109.7161,109.9052,5389.0
2023-06-14 10:00:00,110.52,110.78,110.34,110.41,12224.0,110.0147,110.2735,109.8355,109.9052,12224.0
2023-06-14 10:05:00,110.41,110.74,110.35,110.62,9241.0,109.9052,110.2337,109.8455,110.1142,9241.0
2023-06-14 10:10:00,110.62,110.62,110.2,110.2,11043.0,110.1142,110.1142,109.6962,109.6962,11043.0
2023-06-14 10:15:00,110.2,110.25,110.04,110.09,14766.0,109.6962,109.7459,109.5369,109.5867,14766.0
2023-06-14 10:20:00,110.09,110.25,109.95,110.0,18822.0,109.5867,109.7459,109.4473,109.4971,18822.0
2023-06-14 10:25:00,110.02,110.03,109.75,109.84,15696.0,109.517,109.5269,109.2482,109.3378,15696.0
2023-06-14 10:30:00,109.85,110.0,109.7,109.94,21743.0,109.3478,109.4971,109.1984,109.4373,21743.0
2023-06-14 10:35:00,109.92,110.13,109.79,110.03,18357.0,109.4174,109.6265,109.288,109.5269,18357.0
2023-06-14 10:40:00,110.04,110.15,110.0,110.03,6378.0,109.5369,109.6464,109.4971,109.5269,6378.0
2023-06-14 10:45:00,110.0,110.11,109.9,110.09,8410.0,109.4971,109.6066,109.3975,109.5867,8410.0
2023-06-14 10:50:00,110.13,110.21,109.96,109.96,8580.0,109.6265,109.7061,109.4573,109.4573,8580.0
2023-06-14 10:55:00,109.95,109.95,109.82,109.88,5248.0,109.4473,109.4473,109.3179,109.3776,5248.0
2023-06-14 11:00:00,110.05,110.08,109.97,110.05,6502.0,109.5468,109.5767,109.4672,109.5468,6502.0
2023-06-14 11:05:00,110.02,110.06,109.85,109.85,6860.0,109.517,109.5568,109.3478,109.3478,6860.0
2023-06-14 11:10:00,109.86,109.9,109.68,109.76,5837.0,109.3577,109.3975,109.1785,109.2582,5837.0
2023-06-14 11:15:00,109.76,109.84,109.7,109.7,6777.0,109.2582,109.3378,109.1984,109.1984,6777.0
2023-06-14 11:20:00,109.73,109.86,109.72,109.8,7737.0,109.2283,109.3577,109.2184,109.298,7737.0
2023-06-14 11:25:00,109.81,110.08,109.81,109.87,20352.0,109.3079,109.5767,109.3079,109.3677,20352.0
2023-06-14 11:30:00,109.91,109.97,109.73,109.8,8536.0,109.4075,109.4672,109.2283,109.298,8536.0
2023-06-14 11:35:00,109.8,109.89,109.72,109.77,10304.0,109.298,109.3876,109.2184,109.2681,10304.0
2023-06-14 11:40:00,109.79,110.07,109.79,109.97,12178.0,109.288,109.5668,109.288,109.4672,12178.0
2023-06-14 11:45:00,109.98,110.27,109.97,110.13,10181.0,109.4772,109.7658,109.4672,109.6265,10181.0
2023-06-14 11:50:00,110.11,110.13,109.93,110.05,9291.0,109.6066,109.6265,109.4274,109.5468,9291.0
2023-06-14 11:55:00,110.03,110.05,109.88,109.91,8430.0,109.5269,109.5468,109.3776,109.4075,8430.0
2023-06-14 12:00:00,109.91,109.96,109.76,109.83,8769.0,109.4075,109.4573,109.2582,109.3279,8769.0
2023-06-14 12:05:00,109.84,109.85,109.75,109.77,9646.0,109.3378,109.3478,109.2482,109.2681,9646.0
2023-06-14 12:10:00,109.77,109.86,109.68,109.83,6631.0,109.2681,109.3577,109.1785,109.3279,6631.0
2023-06-14 12:15:00,109.82,110.22,109.81,110.22,9340.0,109.3179,109.7161,109.3079,109.7161,9340.0
2023-06-14 12:20:00,110.22,110.24,109.89,109.9,7234.0,109.7161,109.736,109.3876,109.3975,7234.0
2023-06-14 12:25:00,109.88,109.91,109.7,109.73,9736.0,109.3776,109.4075,109.1984,109.2283,9736.0
2023-06-14 12:30:00,109.72,109.72,109.66,109.69,4222.0,109.2184,109.2184,109.1586,109.1885,4222.0
2023-06-14 12:35:00,109.67,109.67,109.52,109.55,7585.0,109.1686,109.1686,109.0193,109.0491,7585.0
2023-06-14 12:40:00,109.56,109.62,109.44,109.62,7696.0,109.0591,109.1188,108.9396,109.1188,7696.0
2023-06-14 12:45:00,109.67,109.73,109.58,109.6,3195.0,109.1686,109.2283,109.079,109.0989,3195.0
2023-06-14 12:50:00,109.59,109.82,109.58,109.82,5820.0,109.0889,109.3179,109.079,109.3179,5820.0
2023-06-14 12:55:00,109.79,109.79,109.56,109.6,4929.0,109.288,109.288,109.0591,109.0989,4929.0
2023-06-14 13:00:00,109.61,109.68,109.52,109.59,4022.0,109.1089,109.1785,109.0193,109.0889,4022.0
2023-06-14 13:05:00,109.58,109.66,109.49,109.56,8499.0,109.079,109.1586,108.9894,109.0591,8499.0
2023-06-14 13:10:00,109.58,109.59,109.4,109.41,6858.0,109.079,109.0889,108.8998,108.9098,6858.0
2023-06-14 13:15:00,109.4,109.45,109.29,109.31,14254.0,108.8998,108.9496,108.7903,108.8102,14254.0
2023-06-14 13:20:00,109.3,109.42,109.22,109.42,7041.0,108.8003,108.9197,108.7206,108.9197,7041.0
2023-06-14 13:25:00,109.43,109.43,109.28,109.35,5609.0,108.9297,108.9297,108.7804,108.85,5609.0
2023-06-14 13:30:00,109.35,109.4,109.25,109.4,6132.0,108.85,108.8998,108.7505,108.8998,6132.0
2023-06-14 13:35:00,109.38,109.38,109.19,109.2,7035.0,108.8799,108.8799,108.6908,108.7007,7035.0
2023-06-14 13:40:00,109.22,109.25,109.14,109.18,6206.0,108.7206,108.7505,108.641,108.6808,6206.0
2023-06-14 13:45:00,109.16,109.24,109.08,109.23,6886.0,108.6609,108.7405,108.5813,108.7306,6886.0
2023-06-14 13:50:00,109.22,109.22,109.05,109.11,4954.0,108.7206,108.7206,108.5514,108.6111,4954.0
2023-06-14 13:55:00,109.13,109.14,109.05,109.1,5481.0,108.6311,108.641,108.5514,108.6012,5481.0
2023-06-14 14:00:00,109.07,109.07,108.54,108.65,26038.0,108.5713,108.5713,108.0437,108.1532,26038.0
2023-06-14 14:05:00,108.61,108.64,107.96,108.43,27076.0,108.1134,108.1433,107.4664,107.9343,27076.0
2023-06-14 14:10:00,108.55,108.71,108.32,108.39,20774.0,108.0537,108.213,107.8248,107.8944,20774.0
2023-06-14 14:15:00,108.44,108.48,108.25,108.4,14278.0,107.9442,107.984,107.7551,107.9044,14278.0
2023-06-14 14:20:00,108.39,108.52,108.18,108.19,8803.0,107.8944,108.0238,107.6854,107.6953,8803.0
2023-06-14 14:25:00,108.17,108.26,107.95,108.15,9746.0,107.6754,107.765,107.4564,107.6555,9746.0
2023-06-14 14:30:00,108.13,108.26,107.87,108.03,15177.0,107.6356,107.765,107.3768,107.5361,15177.0
2023-06-14 14:35:00,107.96,108.36,107.94,108.12,13663.0,107.4664,107.8646,107.4465,107.6257,13663.0
2023-06-14 14:40:00,108.09,108.81,108.09,108.79,14453.0,107.5958,108.3125,107.5958,108.2926,14453.0
2023-06-14 14:45:00,108.81,109.03,108.62,109.03,16863.0,108.3125,108.5315,108.1234,108.5315,16863.0
2023-06-14 14:50:00,109.04,109.08,108.5,108.7,9552.0,108.5415,108.5813,108.0039,108.203,9552.0
2023-06-14 14:55:00,108.75,108.94,108.64,108.67,6683.0,108.2528,108.4419,108.1433,108.1732,6683.0
2023-06-14 15:00:00,108.67,109.06,108.67,109.06,7952.0,108.1732,108.5614,108.1732,108.5614,7952.0
2023-06-14 15:05:00,109.0,109.41,108.99,109.36,14159.0,108.5016,108.9098,108.4917,108.86,14159.0
2023-06-14 15:10:00,109.39,109.42,108.85,108.86,13058.0,108.8899,108.9197,108.3523,108.3623,13058.0
2023-06-14 15:15:00,108.85,108.86,108.47,108.67,9749.0,108.3523,108.3623,107.9741,108.1732,9749.0
2023-06-14 15:20:00,108.63,109.15,108.63,109.14,13630.0,108.1333,108.651,108.1333,108.641,13630.0
2023-06-14 15:25:00,109.17,109.38,109.12,109.12,8934.0,108.6709,108.8799,108.6211,108.6211,8934.0
2023-06-14 15:30:00,109.09,109.23,108.85,109.17,18691.0,108.5912,108.7306,108.3523,108.6709,18691.0
2023-06-14 15:35:00,109.14,109.31,109.09,109.17,13400.0,108.641,108.8102,108.5912,108.6709,13400.0
2023-06-14 15:40:00,109.18,109.22,109.05,109.09,16018.0,108.6808,108.7206,108.5514,108.5912,16018.0
2023-06-14 15:45:00,109.07,109.11,108.75,108.77,21660.0,108.5713,108.6111,108.2528,108.2727,21660.0
2023-06-14 15:50:00,108.75,108.76,108.36,108.65,51257.0,108.2528,108.2627,107.8646,108.1532,51257.0
2023-06-14 15:55:00,108.67,108.94,108.67,108.94,79638.0,108.1732,108.4419,108.1732,108.4419,79638.0
2023-06-15 09:30:00,107.82,107.83,106.82,107.05,72978.0,107.327,107.337,106.3316,106.5606,72978.0
2023-06-15 09:35:00,106.98,107.02,106.21,106.95,35867.0,106.4909,106.5307,105.7244,106.461,35867.0
2023-06-15 09:40:00,106.95,107.0,106.18,106.36,28360.0,106.461,106.5108,105.6945,105.8737,28360.0
2023-06-15 09:45:00,106.34,106.9,106.24,106.9,33231.0,105.8538,106.4112,105.7543,106.4112,33231.0
2023-06-15 09:50:00,106.9,107.2,106.74,106.95,22871.0,106.4112,106.7099,106.252,106.461,22871.0
2023-06-15 09:55:00,106.91,107.08,106.72,106.83,29675.0,106.4212,106.5904,106.2321,106.3416,29675.0
2023-06-15 10:00:00,106.85,107.29,106.82,107.14,28452.0,106.3615,106.7995,106.3316,106.6501,28452.0
2023-06-15 10:05:00,107.15,107.22,106.88,106.88,38651.0,106.6601,106.7298,106.3913,106.3913,38651.0
2023-06-15 10:10:00,106.89,107.05,106.71,106.71,12199.0,106.4013,106.5606,106.2221,106.2221,12199.0
2023-06-15 10:15:00,106.7,106.7,106.26,106.39,24232.0,106.2122,106.2122,105.7742,105.9036,24232.0
2023-06-15 10:20:00,106.39,106.86,106.32,106.79,15310.0,105.9036,106.3714,105.8339,106.3017,15310.0
2023-06-15 10:25:00,106.84,107.2,106.84,106.92,20619.0,106.3515,106.7099,106.3515,106.4312,20619.0
2023-06-15 10:30:00,106.91,106.94,106.67,106.73,12216.0,106.4212,106.4511,106.1823,106.242,12216.0
2023-06-15 10:35:00,106.74,106.75,106.44,106.5,26388.0,106.252,106.2619,105.9533,106.0131,26388.0
2023-06-15 10:40:00,106.5,106.75,106.44,106.72,13230.0,106.0131,106.2619,105.9533,106.2321,13230.0
2023-06-15 10:45:00,106.78,106.81,106.61,106.76,10854.0,106.2918,106.3217,106.1226,106.2719,10854.0
2023-06-15 10:50:00,106.79,106.79,106.34,106.42,14171.0,106.3017,106.3017,105.8538,105.9334,14171.0
2023-06-15 10:55:00,106.4,106.69,106.4,106.66,10824.0,105.9135,106.2022,105.9135,106.1723,10824.0
2023-06-15 11:00:00,106.68,106.71,106.55,106.67,10464.0,106.1923,106.2221,106.0628,106.1823,10464.0
2023-06-15 11:05:00,106.67,106.71,106.39,106.43,10364.0,106.1823,106.2221,105.9036,105.9434,10364.0
2023-06-15 11:10:00,106.43,106.57,106.34,106.49,23075.0,105.9434,106.0828,105.8538,106.0031,23075.0
2023-06-15 11:15:00,106.55,106.72,106.51,106.53,20009.0,106.0628,106.2321,106.023,106.0429,20009.0
2023-06-15 11:20:00,106.52,106.9,106.46,106.8,17078.0,106.033,106.4112,105.9733,106.3117,17078.0
2023-06-15 11:25:00,106.77,107.09,106.67,107.09,25409.0,106.2818,106.6004,106.1823,106.6004,25409.0
2023-06-15 11:30:00,107.07,107.1,106.99,107.04,14685.0,106.5805,106.6103,106.5008,106.5506,14685.0
2023-06-15 11:35:00,107.05,107.1,106.99,107.09,14675.0,106.5606,106.6103,106.5008,106.6004,14675.0
2023-06-15 11:40:00,107.09,107.26,107.04,107.16,25779.0,106.6004,106.7696,106.5506,106.6701,25779.0
2023-06-15 11:45:00,107.17,107.18,106.64,106.64,31810.0,106.68,106.69,106.1524,106.1524,31810.0
2023-06-15 11:50:00,106.59,106.72,106.5,106.64,15333.0,106.1027,106.2321,106.0131,106.1524,15333.0
2023-06-15 11:55:00,106.66,106.69,106.46,106.56,11915.0,106.1723,106.2022,105.9733,106.0728,11915.0
2023-06-15 12:00:00,106.57,106.57,106.4,106.57,15216.0,106.0828,106.0828,105.9135,106.0828,15216.0
2023-06-15 12:05:00,106.55,106.63,106.42,106.42,14598.0,106.0628,106.1425,105.9334,105.9334,14598.0
2023-06-15 12:10:00,106.43,106.43,106.13,106.19,29926.0,105.9434,105.9434,105.6448,105.7045,29926.0
2023-06-15 12:15:00,106.2,106.29,106.2,106.26,10788.0,105.7144,105.804,105.7144,105.7742,10788.0
2023-06-15 12:20:00,106.24,106.6,106.23,106.46,19809.0,105.7543,106.1126,105.7443,105.9733,19809.0
2023-06-15 12:25:00,106.48,106.55,106.36,106.49,12666.0,105.9932,106.0628,105.8737,106.0031,12666.0
2023-06-15 12:30:00,106.54,106.81,106.54,106.72,26814.0,106.0529,106.3217,106.0529,106.2321,26814.0
2023-06-15 12:35:00,106.72,106.85,106.69,106.82,8956.0,106.2321,106.3615,106.2022,106.3316,8956.0
2023-06-15 12:40:00,106.8,106.83,106.73,106.74,5775.0,106.3117,106.3416,106.242,106.252,5775.0
2023-06-15 12:45:00,106.71,106.78,106.69,106.76,12271.0,106.2221,106.2918,106.2022,106.2719,12271.0
2023-06-15 12:50:00,106.75,106.79,106.7,106.78,11873.0,106.2619,106.3017,106.2122,106.2918,11873.0
2023-06-15 12:55:00,106.79,106.92,106.78,106.92,9753.0,106.3017,106.4312,106.2918,106.4312,9753.0
2023-06-15 13:00:00,106.94,107.02,106.8,106.8,10873.0,106.4511,106.5307,106.3117,106.3117,10873.0
2023-06-15 13:05:00,106.8,106.8,106.33,106.34,10053.0,106.3117,106.3117,105.8439,105.8538,10053.0
2023-06-15 13:10:00,106.36,106.36,106.21,106.22,8459.0,105.8737,105.8737,105.7244,105.7344,8459.0
2023-06-15 13:15:00,106.2,106.2,106.02,106.18,13073.0,105.7144,105.7144,105.5353,105.6945,13073.0
2023-06-15 13:20:00,106.2,106.37,106.15,106.36,9913.0,105.7144,105.8837,105.6647,105.8737,9913.0
2023-06-15 13:25:00,106.32,106.55,106.3,106.5,7476.0,105.8339,106.0628,105.814,106.0131,7476.0
2023-06-15 13:30:00,106.54,106.58,106.47,106.51,10275.0,106.0529,106.0927,105.9832,106.023,10275.0
2023-06-15 13:35:00,106.51,106.82,106.5,106.81,16244.0,106.023,106.3316,106.0131,106.3217,16244.0
2023-06-15 13:40:00,106.76,106.97,106.71,106.95,17408.0,106.2719,106.4809,106.2221,106.461,17408.0
2023-06-15 13:45:00,106.96,107.09,106.87,107.07,22071.0,106.471,106.6004,106.3814,106.5805,22071.0
2023-06-15 13:50:00,107.05,107.18,106.98,107.18,14728.0,106.5606,106.69,106.4909,106.69,14728.0
2023-06-15 13:55:00,107.22,107.24,107.13,107.16,10454.0,106.7298,106.7497,106.6402,106.6701,10454.0
2023-06-15 14:00:00,107.17,107.27,107.13,107.15,11213.0,106.68,106.7796,106.6402,106.6601,11213.0
2023-06-15 14:05:00,107.13,107.2,107.04,107.1,14750.0,106.6402,106.7099,106.5506,106.6103,14750.0
2023-06-15 14:10:00,107.11,107.24,107.09,107.13,6535.0,106.6203,106.7497,106.6004,106.6402,6535.0
2023-06-15 14:15:00,107.12,107.13,106.87,106.9,17474.0,106.6302,106.6402,106.3814,106.4112,17474.0
2023-06-15 14:20:00,106.86,107.01,106.84,107.01,7960.0,106.3714,106.5207,106.3515,106.5207,7960.0
2023-06-15 14:25:00,107.04,107.16,107.01,107.09,9591.0,106.5506,106.6701,106.5207,106.6004,9591.0
2023-06-15 14:30:00,107.08,107.19,107.03,107.17,12959.0,106.5904,106.6999,106.5407,106.68,12959.0
2023-06-15 14:35:00,107.18,107.26,107.15,107.23,17902.0,106.69,106.7696,106.6601,106.7397,17902.0
2023-06-15 14:40:00,107.27,107.4,107.16,107.37,23511.0,106.7796,106.909,106.6701,106.8791,23511.0
2023-06-15 14:45:00,107.39,107.39,107.26,107.35,31426.0,106.899,106.899,106.7696,106.8592,31426.0
2023-06-15 14:50:00,107.35,107.68,107.34,107.68,26730.0,106.8592,107.1877,106.8492,107.1877,26730.0
2023-06-15 14:55:00,107.7,107.77,107.6,107.69,12605.0,107.2076,107.2773,107.108,107.1976,12605.0
2023-06-15 15:00:00,107.73,107.77,107.57,107.59,8979.0,107.2375,107.2773,107.0782,107.0981,8979.0
2023-06-15 15:05:00,107.61,107.61,107.43,107.53,9510.0,107.118,107.118,106.9388,107.0384,9510.0
2023-06-15 15:10:00,107.51,107.66,107.43,107.61,8925.0,107.0185,107.1678,106.9388,107.118,8925.0
2023-06-15 15:15:00,107.67,107.7,107.4,107.4,11471.0,107.1777,107.2076,106.909,106.909,11471.0
2023-06-15 15:20:00,107.41,107.41,107.19,107.25,15278.0,106.9189,106.9189,106.6999,106.7596,15278.0
2023-06-15 15:25:00,107.24,107.36,107.19,107.36,38604.0,106.7497,106.8691,106.6999,106.8691,38604.0
2023-06-15 15:30:00,107.41,107.49,107.24,107.27,34467.0,106.9189,106.9985,106.7497,106.7796,34467.0
2023-06-15 15:35:00,107.28,107.37,107.21,107.28,26569.0,106.7895,106.8791,106.7198,106.7895,26569.0
2023-06-15 15:40:00,107.28,107.5,107.27,107.45,36908.0,106.7895,107.0085,106.7796,106.9587,36908.0
2023-06-15 15:45:00,107.44,107.56,107.37,107.53,36175.0,106.9488,107.0682,106.8791,107.0384,36175.0
2023-06-15 15:50:00,107.53,107.6,107.07,107.09,108156.0,107.0384,107.108,106.5805,106.6004,108156.0
2023-06-15 15:55:00,107.07,107.14,106.9,107.1,218786.0,106.5805,106.6501,106.4112,106.6103,218786.0
2023-06-16 09:30:00,107.5,107.73,106.24,106.4,186047.0,107.0085,107.2375,105.7543,105.9135,186047.0
2023-06-16 09:35:00,106.38,106.62,106.25,106.43,24985.0,105.8936,106.1325,105.7642,105.9434,24985.0
2023-06-16 09:40:00,106.44,106.63,106.23,106.48,19623.0,105.9533,106.1425,105.7443,105.9932,19623.0
2023-06-16 09:45:00,106.41,106.8,106.34,106.79,7990.0,105.9235,106.3117,105.8538,106.3017,7990.0
2023-06-16 09:50:00,106.96,107.28,106.8,106.82,12355.0,106.471,106.7895,106.3117,106.3316,12355.0
2023-06-16 09:55:00,106.87,107.1,106.85,106.9,4025.0,106.3814,106.6103,106.3615,106.4112,4025.0
2023-06-16 10:00:00,106.97,107.39,106.97,107.33,10434.0,106.4809,106.899,106.4809,106.8393,10434.0
2023-06-16 10:05:00,107.4,107.4,107.03,107.07,27559.0,106.909,106.909,106.5407,106.5805,27559.0
2023-06-16 10:10:00,107.06,107.18,106.72,106.81,7583.0,106.5705,106.69,106.2321,106.3217,7583.0
2023-06-16 10:15:00,106.82,106.94,106.6,106.76,9283.0,106.3316,106.4511,106.1126,106.2719,9283.0
2023-06-16 10:20:00,106.77,107.02,106.64,106.97,9859.0,106.2818,106.5307,106.1524,106.4809,9859.0
2023-06-16 10:25:00,106.97,107.13,106.84,107.04,23311.0,106.4809,106.6402,106.3515,106.5506,23311.0
2023-06-16 10:30:00,107.01,107.09,106.92,107.04,10629.0,106.5207,106.6004,106.4312,106.5506,10629.0
2023-06-16 10:35:00,107.01,107.06,106.88,106.95,5488.0,106.5207,106.5705,106.3913,106.461,5488.0
2023-06-16 10:40:00,106.95,106.95,106.61,106.63,6361.0,106.461,106.461,106.1226,106.1425,6361.0
2023-06-16 10:45:00,106.64,106.64,106.38,106.49,16834.0,106.1524,106.1524,105.8936,106.0031,16834.0
2023-06-16 10:50:00,106.52,106.6,106.35,106.41,22143.0,106.033,106.1126,105.8638,105.9235,22143.0
2023-06-16 10:55:00,106.41,106.54,106.41,106.45,11317.0,105.9235,106.0529,105.9235,105.9633,11317.0
2023-06-16 11:00:00,106.44,106.44,106.24,106.31,22297.0,105.9533,105.9533,105.7543,105.8239,22297.0
2023-06-16 11:05:00,106.32,106.55,106.31,106.52,11352.0,105.8339,106.0628,105.8239,106.033,11352.0
2023-06-16 11:10:00,106.53,106.69,106.52,106.56,9754.0,106.0429,106.2022,106.033,106.0728,9754.0
2023-06-16 11:15:00,106.56,106.57,106.34,106.34,9370.0,106.0728,106.0828,105.8538,105.8538,9370.0
2023-06-16 11:20:00,106.32,106.39,106.23,106.31,17856.0,105.8339,105.9036,105.7443,105.8239,17856.0
2023-06-16 11:25:00,106.33,106.34,106.03,106.22,18013.0,105.8439,105.8538,105.5452,105.7344,18013.0
2023-06-16 11:30:00,106.28,106.34,106.21,106.32,5170.0,105.7941,105.8538,105.7244,105.8339,5170.0
2023-06-16 11:35:00,106.36,106.41,106.28,106.38,52378.0,105.8737,105.9235,105.7941,105.8936,52378.0
2023-06-16 11:40:00,106.38,106.46,106.2,106.26,8731.0,105.8936,105.9733,105.7144,105.7742,8731.0
2023-06-16 11:45:00,106.23,106.4,106.23,106.29,17513.0,105.7443,105.9135,105.7443,105.804,17513.0
2023-06-16 11:50:00,106.36,106.42,106.28,106.38,9344.0,105.8737,105.9334,105.7941,105.8936,9344.0
2023-06-16 11:55:00,106.38,106.65,106.38,106.62,22155.0,105.8936,106.1624,105.8936,106.1325,22155.0
2023-06-16 12:00:00,106.62,106.68,106.56,106.64,7675.0,106.1325,106.1923,106.0728,106.1524,7675.0
2023-06-16 12:05:00,106.66,106.78,106.55,106.56,11448.0,106.1723,106.2918,106.0628,106.0728,11448.0
2023-06-16 12:10:00,106.59,106.59,106.42,106.42,9593.0,106.1027,106.1027,105.9334,105.9334,9593.0
2023-06-16 12:15:00,106.44,106.55,106.4,106.44,8625.0,105.9533,106.0628,105.9135,105.9533,8625.0
2023-06-16 12:20:00,106.45,106.61,106.42,106.6,9588.0,105.9633,106.1226,105.9334,106.1126,9588.0
2023-06-16 12:25:00,106.6,106.7,106.5,106.59,29799.0,106.1126,106.2122,106.0131,106.1027,29799.0
2023-06-16 12:30:00,106.58,106.62,106.51,106.55,9004.0,106.0927,106.1325,106.023,106.0628,9004.0
2023-06-16 12:35:00,106.54,106.54,106.37,106.42,8831.0,106.0529,106.0529,105.8837,105.9334,8831.0
2023-06-16 12:40:00,106.4,106.46,106.33,106.34,5000.0,105.9135,105.9733,105.8439,105.8538,5000.0
2023-06-16 12:45:00,106.35,106.4,106.32,106.4,5111.0,105.8638,105.9135,105.8339,105.9135,5111.0
2023-06-16 12:50:00,106.38,106.54,106.38,106.54,15222.0,105.8936,106.0529,105.8936,106.0529,15222.0
2023-06-16 12:55:00,106.53,106.58,106.38,106.45,32406.0,106.0429,106.0927,105.8936,105.9633,32406.0
2023-06-16 13:00:00,106.49,106.89,106.49,106.87,6883.0,106.0031,106.4013,106.0031,106.3814,6883.0
2023-06-16 13:05:00,106.92,107.0,106.73,106.74,11449.0,106.4312,106.5108,106.242,106.252,11449.0
2023-06-16 13:10:00,106.73,106.84,106.59,106.84,6692.0,106.242,106.3515,106.1027,106.3515,6692.0
2023-06-16 13:15:00,106.85,106.89,106.73,106.75,52642.0,106.3615,106.4013,106.242,106.2619,52642.0
2023-06-16 13:20:00,106.73,106.73,106.53,106.59,4825.0,106.242,106.242,106.0429,106.1027,4825.0
2023-06-16 13:25:00,106.64,106.77,106.63,106.63,5584.0,106.1524,106.2818,106.1425,106.1425,5584.0
2023-06-16 13:30:00,106.63,106.77,106.59,106.63,13397.0,106.1425,106.2818,106.1027,106.1425,13397.0
2023-06-16 13:35:00,106.64,106.64,106.45,106.64,6115.0,106.1524,106.1524,105.9633,106.1524,6115.0
2023-06-16 13:40:00,106.68,106.69,106.48,106.52,7706.0,106.1923,106.2022,105.9932,106.033,7706.0
2023-06-16 13:45:00,106.52,106.54,106.39,106.43,14291.0,106.033,106.0529,105.9036,105.9434,14291.0
2023-06-16 13:50:00,106.41,106.53,106.37,106.51,7797.0,105.9235,106.0429,105.8837,106.023,7797.0
2023-06-16 13:55:00,106.51,106.69,106.51,106.69,11319.0,106.023,106.2022,106.023,106.2022,11319.0
2023-06-16 14:00:00,106.7,106.72,106.4,106.43,9257.0,106.2122,106.2321,105.9135,105.9434,9257.0
2023-06-16 14:05:00,106.4,106.5,106.39,106.46,7054.0,105.9135,106.0131,105.9036,105.9733,7054.0
2023-06-16 14:10:00,106.47,106.52,106.36,106.36,8989.0,105.9832,106.033,105.8737,105.8737,8989.0
2023-06-16 14:15:00,106.38,106.43,106.36,106.4,5691.0,105.8936,105.9434,105.8737,105.9135,5691.0
2023-06-16 14:20:00,106.39,106.39,106.3,106.34,6741.0,105.9036,105.9036,105.814,105.8538,6741.0
2023-06-16 14:25:00,106.31,106.43,106.31,106.36,5535.0,105.8239,105.9434,105.8239,105.8737,5535.0
2023-06-16 14:30:00,106.33,106.33,106.13,106.28,8752.0,105.8439,105.8439,105.6448,105.7941,8752.0
2023-06-16 14:35:00,106.31,106.38,106.22,106.34,6871.0,105.8239,105.8936,105.7344,105.8538,6871.0
2023-06-16 14:40:00,106.33,106.39,106.28,106.31,5822.0,105.8439,105.9036,105.7941,105.8239,5822.0
2023-06-16 14:45:00,106.33,106.38,106.25,106.25,5973.0,105.8439,105.8936,105.7642,105.7642,5973.0
2023-06-16 14:50:00,106.25,106.26,106.17,106.26,5980.0,105.7642,105.7742,105.6846,105.7742,5980.0
2023-06-16 14:55:00,106.27,106.29,106.1,106.12,14866.0,105.7841,105.804,105.6149,105.6348,14866.0
2023-06-16 15:00:00,106.11,106.13,105.88,106.06,25356.0,105.6249,105.6448,105.3959,105.5751,25356.0
2023-06-16 15:05:00,106.04,106.04,105.85,105.93,5811.0,105.5552,105.5552,105.366,105.4457,5811.0
2023-06-16 15:10:00,105.93,105.95,105.81,105.83,15637.0,105.4457,105.4656,105.3262,105.3461,15637.0
2023-06-16 15:15:00,105.81,105.94,105.74,105.9,16469.0,105.3262,105.4556,105.2565,105.4158,16469.0
2023-06-16 15:20:00,105.92,106.04,105.85,105.91,21608.0,105.4357,105.5552,105.366,105.4258,21608.0
2023-06-16 15:25:00,105.89,105.97,105.83,105.84,42680.0,105.4059,105.4855,105.3461,105.3561,42680.0
2023-06-16 15:30:00,105.85,105.99,105.84,105.91,30601.0,105.366,105.5054,105.3561,105.4258,30601.0
2023-06-16 15:35:00,105.9,106.04,105.82,105.89,24162.0,105.4158,105.5552,105.3362,105.4059,24162.0
2023-06-16 15:40:00,105.92,105.92,105.73,105.75,18621.0,105.4357,105.4357,105.2466,105.2665,18621.0
2023-06-16 15:45:00,105.76,105.88,105.58,105.65,52283.0,105.2765,105.3959,105.0973,105.167,52283.0
2023-06-16 15:50:00,105.66,105.77,105.46,105.59,79228.0,105.1769,105.2864,104.9778,105.1072,79228.0
2023-06-16 15:55:00,105.62,105.93,105.6,105.88,146154.0,105.1371,105.4457,105.1172,105.3959,146154.0
2023-06-20 09:30:00,104.97,105.81,104.9,105.63,54956.0,104.4901,105.3262,104.4204,105.1471,54956.0
2023-06-20 09:35:00,105.6,106.0,105.53,105.95,12646.0,105.1172,105.5154,105.0475,105.4656,12646.0
2023-06-20 09:40:00,106.18,106.62,106.08,106.59,9117.0,105.6945,106.1325,105.595,106.1027,9117.0
2023-06-20 09:45:00,106.59,107.03,106.38,107.03,22382.0,106.1027,106.5407,105.8936,106.5407,22382.0
2023-06-20 09:50:00,107.04,107.58,106.99,107.18,26686.0,106.5506,107.0881,106.5008,106.69,26686.0
2023-06-20 09:55:00,107.2,107.53,107.17,107.26,24670.0,106.7099,107.0384,106.68,106.7696,24670.0
2023-06-20 10:00:00,107.2,107.29,106.87,107.13,21830.0,106.7099,106.7995,106.3814,106.6402,21830.0
2023-06-20 10:05:00,107.13,107.24,106.94,107.16,10030.0,106.6402,106.7497,106.4511,106.6701,10030.0
2023-06-20 10:10:00,107.16,107.4,107.16,107.23,12832.0,106.6701,106.909,106.6701,106.7397,12832.0
2023-06-20 10:15:00,107.18,107.18,106.56,106.63,17405.0,106.69,106.69,106.0728,106.1425,17405.0
2023-06-20 10:20:00,106.66,106.72,106.34,106.34,14430.0,106.1723,106.2321,105.8538,105.8538,14430.0
2023-06-20 10:25:00,106.31,106.45,106.05,106.06,14534.0,105.8239,105.9633,105.5651,105.5751,14534.0
2023-06-20 10:30:00,106.09,106.42,106.03,106.25,12634.0,105.6049,105.9334,105.5452,105.7642,12634.0
2023-06-20 10:35:00,106.21,106.3,106.0,106.09,9883.0,105.7244,105.814,105.5154,105.6049,9883.0
2023-06-20 10:40:00,106.11,106.3,106.07,106.11,16093.0,105.6249,105.814,105.585,105.6249,16093.0
2023-06-20 10:45:00,106.12,106.17,105.95,105.98,12090.0,105.6348,105.6846,105.4656,105.4955,12090.0
2023-06-20 10:50:00,105.94,106.05,105.87,105.98,19248.0,105.4556,105.5651,105.386,105.4955,19248.0
2023-06-20 10:55:00,105.96,106.37,105.93,106.3,54969.0,105.4755,105.8837,105.4457,105.814,54969.0
2023-06-20 11:00:00,106.34,106.44,106.09,106.13,23278.0,105.8538,105.9533,105.6049,105.6448,23278.0
2023-06-20 11:05:00,106.13,106.14,106.03,106.04,17900.0,105.6448,105.6547,105.5452,105.5552,17900.0
2023-06-20 11:10:00,106.03,106.05,105.54,105.62,15047.0,105.5452,105.5651,105.0575,105.1371,15047.0
2023-06-20 11:15:00,105.57,105.85,105.57,105.82,7444.0,105.0873,105.366,105.0873,105.3362,7444.0
2023-06-20 11:20:00,105.81,105.84,105.75,105.76,3914.0,105.3262,105.3561,105.2665,105.2765,3914.0
2023-06-20 11:25:00,105.76,105.92,105.7,105.89,10519.0,105.2765,105.4357,105.2167,105.4059,10519.0
2023-06-20 11:30:00,105.92,106.0,105.88,105.95,9297.0,105.4357,105.5154,105.3959,105.4656,9297.0
2023-06-20 11:35:00,105.96,106.03,105.93,105.94,10595.0,105.4755,105.5452,105.4457,105.4556,10595.0
2023-06-20 11:40:00,105.94,105.95,105.76,105.83,8291.0,105.4556,105.4656,105.2765,105.3461,8291.0
2023-06-20 11:45:00,105.83,106.05,105.79,106.03,17091.0,105.3461,105.5651,105.3063,105.5452,17091.0
2023-06-20 11:50:00,106.02,106.18,106.02,106.18,13526.0,105.5353,105.6945,105.5353,105.6945,13526.0
2023-06-20 11:55:00,106.18,106.18,105.92,106.01,10327.0,105.6945,105.6945,105.4357,105.5253,10327.0
2023-06-20 12:00:00,105.98,106.01,105.86,105.91,6552.0,105.4955,105.5253,105.376,105.4258,6552.0
2023-06-20 12:05:00,105.89,106.06,105.88,106.0,17489.0,105.4059,105.5751,105.3959,105.5154,17489.0
2023-06-20 12:10:00,106.01,106.14,106.01,106.07,9819.0,105.5253,105.6547,105.5253,105.585,9819.0
2023-06-20 12:15:00,106.07,106.09,105.94,105.95,14353.0,105.585,105.6049,105.4556,105.4656,14353.0
2023-06-20 12:20:00,105.95,106.12,105.92,106.05,11592.0,105.4656,105.6348,105.4357,105.5651,11592.0
2023-06-20 12:25:00,106.05,106.17,106.03,106.13,24705.0,105.5651,105.6846,105.5452,105.6448,24705.0
2023-06-20 12:30:00,106.13,106.15,106.03,106.09,17414.0,105.6448,105.6647,105.5452,105.6049,17414.0
2023-06-20 12:35:00,106.09,106.36,106.09,106.27,26507.0,105.6049,105.8737,105.6049,105.7841,26507.0
2023-06-20 12:40:00,106.28,106.48,106.27,106.29,8789.0,105.7941,105.9932,105.7841,105.804,8789.0
2023-06-20 12:45:00,106.33,106.33,106.21,106.29,13716.0,105.8439,105.8439,105.7244,105.804,13716.0
2023-06-20 12:50:00,106.27,106.37,106.24,106.29,18826.0,105.7841,105.8837,105.7543,105.804,18826.0
2023-06-20 12:55:00,106.32,106.35,106.27,106.27,13811.0,105.8339,105.8638,105.7841,105.7841,13811.0
2023-06-20 13:00:00,106.28,106.29,106.12,106.13,10887.0,105.7941,105.804,105.6348,105.6448,10887.0
2023-06-20 13:05:00,106.12,106.12,106.0,106.07,15219.0,105.6348,105.6348,105.5154,105.585,15219.0
2023-06-20 13:10:00,106.05,106.07,106.02,106.03,9456.0,105.5651,105.585,105.5353,105.5452,9456.0
2023-06-20 13:15:00,106.03,106.11,106.02,106.03,25659.0,105.5452,105.6249,105.5353,105.5452,25659.0
2023-06-20 13:20:00,106.03,106.17,105.94,106.16,36699.0,105.5452,105.6846,105.4556,105.6746,36699.0
2023-06-20 13:25:00,106.18,106.32,106.11,106.2,14711.0,105.6945,105.8339,105.6249,105.7144,14711.0
2023-06-20 13:30:00,106.2,106.28,106.14,106.2,8496.0,105.7144,105.7941,105.6547,105.7144,8496.0
2023-06-20 13:35:00,106.19,106.22,105.98,106.02,14846.0,105.7045,105.7344,105.4955,105.5353,14846.0
2023-06-20 13:40:00,106.0,106.17,106.0,106.14,27958.0,105.5154,105.6846,105.5154,105.6547,27958.0
2023-06-20 13:45:00,106.14,106.25,106.11,106.15,23638.0,105.6547,105.7642,105.6249,105.6647,23638.0
2023-06-20 13:50:00,106.17,106.35,106.08,106.24,10570.0,105.6846,105.8638,105.595,105.7543,10570.0
2023-06-20 13:55:00,106.25,106.43,106.23,106.38,6937.0,105.7642,105.9434,105.7443,105.8936,6937.0
2023-06-20 14:00:00,106.4,106.4,106.29,106.37,4211.0,105.9135,105.9135,105.804,105.8837,4211.0
2023-06-20 14:05:00,106.34,106.44,106.24,106.29,3995.0,105.8538,105.9533,105.7543,105.804,3995.0
2023-06-20 14:10:00,106.26,106.35,106.2,106.28,4807.0,105.7742,105.8638,105.7144,105.7941,4807.0
2023-06-20 14:15:00,106.33,106.36,106.24,106.31,3657.0,105.8439,105.8737,105.7543,105.8239,3657.0
2023-06-20 14:20:00,106.3,106.32,106.21,106.24,3376.0,105.814,105.8339,105.7244,105.7543,3376.0
2023-06-20 14:25:00,106.22,106.26,106.07,106.23,4871.0,105.7344,105.7742,105.585,105.7443,4871.0
2023-06-20 14:30:00,106.25,106.28,106.14,106.17,8791.0,105.7642,105.7941,105.6547,105.6846,8791.0
2023-06-20 14:35:00,106.21,106.21,106.09,106.17,5770.0,105.7244,105.7244,105.6049,105.6846,5770.0
2023-06-20 14:40:00,106.16,106.16,105.94,106.02,12401.0,105.6746,105.6746,105.4556,105.5353,12401.0
2023-06-20 14:45:00,106.0,106.14,105.99,106.04,17469.0,105.5154,105.6547,105.5054,105.5552,17469.0
2023-06-20 14:50:00,106.04,106.09,106.04,106.06,12731.0,105.5552,105.6049,105.5552,105.5751,12731.0
2023-06-20 14:55:00,106.06,106.26,106.04,106.18,26427.0,105.5751,105.7742,105.5552,105.6945,26427.0
2023-06-20 15:00:00,106.17,106.34,106.17,106.24,12837.0,105.6846,105.8538,105.6846,105.7543,12837.0
2023-06-20 15:05:00,106.23,106.42,106.23,106.41,12547.0,105.7443,105.9334,105.7443,105.9235,12547.0
2023-06-20 15:10:00,106.43,106.55,106.39,106.47,16117.0,105.9434,106.0628,105.9036,105.9832,16117.0
2023-06-20 15:15:00,106.47,106.51,106.37,106.51,10096.0,105.9832,106.023,105.8837,106.023,10096.0
2023-06-20 15:20:00,106.51,106.83,106.5,106.83,9491.0,106.023,106.3416,106.0131,106.3416,9491.0
2023-06-20 15:25:00,106.82,106.91,106.75,106.91,15130.0,106.3316,106.4212,106.2619,106.4212,15130.0
2023-06-20 15:30:00,106.89,106.95,106.77,106.82,19120.0,106.4013,106.461,106.2818,106.3316,19120.0
2023-06-20 15:35:00,106.81,106.81,106.59,106.59,20698.0,106.3217,106.3217,106.1027,106.1027,20698.0
2023-06-20 15:40:00,106.61,106.62,106.52,106.6,24662.0,106.1226,106.1325,106.033,106.1126,24662.0
2023-06-20 15:45:00,106.6,106.72,106.48,106.68,34615.0,106.1126,106.2321,105.9932,106.1923,34615.0
2023-06-20 15:50:00,106.68,106.83,106.62,106.73,75168.0,106.1923,106.3416,106.1325,106.242,75168.0
2023-06-20 15:55:00,106.75,106.99,106.71,106.94,112936.0,106.2619,106.5008,106.2221,106.4511,112936.0
2023-06-21 09:30:00,106.28,107.28,105.97,105.98,74561.0,105.7941,106.7895,105.4855,105.4955,74561.0
2023-06-21 09:35:00,106.13,106.65,106.07,106.09,59155.0,105.6448,106.1624,105.585,105.6049,59155.0
2023-06-21 09:40:00,106.2,106.22,105.72,105.73,13060.0,105.7144,105.7344,105.2366,105.2466,13060.0
2023-06-21 09:45:00,105.77,106.17,105.66,105.83,11062.0,105.2864,105.6846,105.1769,105.3461,11062.0
2023-06-21 09:50:00,105.78,105.96,105.68,105.91,7840.0,105.2964,105.4755,105.1968,105.4258,7840.0
2023-06-21 09:55:00,105.96,106.03,105.8,105.94,14811.0,105.4755,105.5452,105.3163,105.4556,14811.0
2023-06-21 10:00:00,105.92,105.93,105.71,105.93,8491.0,105.4357,105.4457,105.2267,105.4457,8491.0
2023-06-21 10:05:00,105.93,106.0,105.84,105.96,10351.0,105.4457,105.5154,105.3561,105.4755,10351.0
2023-06-21 10:10:00,105.97,106.08,105.94,106.03,20120.0,105.4855,105.595,105.4556,105.5452,20120.0
2023-06-21 10:15:00,105.99,106.11,105.85,105.85,24093.0,105.5054,105.6249,105.366,105.366,24093.0
2023-06-21 10:20:00,105.9,106.03,105.63,105.64,55408.0,105.4158,105.5452,105.1471,105.157,55408.0
2023-06-21 10:25:00,105.64,105.65,105.31,105.58,22345.0,105.157,105.167,104.8285,105.0973,22345.0
2023-06-21 10:30:00,105.62,105.81,105.59,105.81,8567.0,105.1371,105.3262,105.1072,105.3262,8567.0
2023-06-21 10:35:00,105.8,105.8,105.55,105.74,6552.0,105.3163,105.3163,105.0674,105.2565,6552.0
2023-06-21 10:40:00,105.74,105.86,105.36,105.36,10634.0,105.2565,105.376,104.8783,104.8783,10634.0
2023-06-21 10:45:00,105.28,105.44,105.24,105.3,10133.0,104.7987,104.9579,104.7588,104.8186,10133.0
2023-06-21 10:50:00,105.29,105.32,105.15,105.29,14693.0,104.8086,104.8385,104.6692,104.8086,14693.0
2023-06-21 10:55:00,105.29,105.38,105.01,105.09,13778.0,104.8086,104.8982,104.5299,104.6095,13778.0
2023-06-21 11:00:00,105.08,105.37,105.08,105.16,5890.0,104.5996,104.8882,104.5996,104.6792,5890.0
2023-06-21 11:05:00,105.16,105.19,104.85,104.95,9364.0,104.6792,104.7091,104.3706,104.4702,9364.0
2023-06-21 11:10:00,104.95,105.04,104.7,104.76,8173.0,104.4702,104.5598,104.2213,104.281,8173.0
2023-06-21 11:15:00,104.78,104.79,104.7,104.74,9254.0,104.3009,104.3109,104.2213,104.2611,9254.0
2023-06-21 11:20:00,104.82,105.0,104.8,104.87,8634.0,104.3408,104.5199,104.3208,104.3905,8634.0
2023-06-21 11:25:00,104.92,105.0,104.89,104.96,11800.0,104.4403,104.5199,104.4104,104.4801,11800.0
2023-06-21 11:30:00,104.95,105.13,104.87,105.13,11058.0,104.4702,104.6493,104.3905,104.6493,11058.0
2023-06-21 11:35:00,105.18,105.52,105.17,105.41,9768.0,104.6991,105.0376,104.6892,104.9281,9768.0
2023-06-21 11:40:00,105.42,105.73,105.42,105.6,7185.0,104.938,105.2466,104.938,105.1172,7185.0
2023-06-21 11:45:00,105.6,105.82,105.6,105.79,4934.0,105.1172,105.3362,105.1172,105.3063,4934.0
2023-06-21 11:50:00,105.84,105.84,105.51,105.51,6294.0,105.3561,105.3561,105.0276,105.0276,6294.0
2023-06-21 11:55:00,105.49,105.59,105.49,105.55,13214.0,105.0077,105.1072,105.0077,105.0674,13214.0
2023-06-21 12:00:00,105.59,105.81,105.59,105.81,3607.0,105.1072,105.3262,105.1072,105.3262,3607.0
2023-06-21 12:05:00,105.82,105.97,105.78,105.97,12288.0,105.3362,105.4855,105.2964,105.4855,12288.0
2023-06-21 12:10:00,105.9,105.9,105.73,105.81,5422.0,105.4158,105.4158,105.2466,105.3262,5422.0
2023-06-21 12:15:00,105.83,105.92,105.78,105.89,5940.0,105.3461,105.4357,105.2964,105.4059,5940.0
2023-06-21 12:20:00,105.89,106.04,105.69,105.69,17569.0,105.4059,105.5552,105.2068,105.2068,17569.0
2023-06-21 12:25:00,105.7,105.7,105.44,105.53,6508.0,105.2167,105.2167,104.9579,105.0475,6508.0
2023-06-21 12:30:00,105.53,105.53,105.32,105.32,13388.0,105.0475,105.0475,104.8385,104.8385,13388.0
2023-06-21 12:35:00,105.35,105.57,105.33,105.48,7274.0,104.8683,105.0873,104.8484,104.9977,7274.0
2023-06-21 12:40:00,105.52,105.52,105.36,105.39,5211.0,105.0376,105.0376,104.8783,104.9082,5211.0
2023-06-21 12:45:00,105.38,105.38,105.15,105.15,5087.0,104.8982,104.8982,104.6692,104.6692,5087.0
2023-06-21 12:50:00,105.14,105.37,105.13,105.34,6469.0,104.6593,104.8882,104.6493,104.8584,6469.0
2023-06-21 12:55:00,105.32,105.32,105.07,105.22,3873.0,104.8385,104.8385,104.5896,104.7389,3873.0
2023-06-21 13:00:00,105.19,105.36,105.11,105.36,7823.0,104.7091,104.8783,104.6294,104.8783,7823.0
2023-06-21 13:05:00,105.39,105.63,105.38,105.63,7833.0,104.9082,105.1471,104.8982,105.1471,7833.0
2023-06-21 13:10:00,105.63,105.71,105.54,105.63,8754.0,105.1471,105.2267,105.0575,105.1471,8754.0
2023-06-21 13:15:00,105.61,105.86,105.58,105.75,6866.0,105.1271,105.376,105.0973,105.2665,6866.0
2023-06-21 13:20:00,105.74,105.78,105.62,105.68,4930.0,105.2565,105.2964,105.1371,105.1968,4930.0
2023-06-21 13:25:00,105.68,105.78,105.64,105.68,4823.0,105.1968,105.2964,105.157,105.1968,4823.0
2023-06-21 13:30:00,105.63,105.83,105.63,105.8,7702.0,105.1471,105.3461,105.1471,105.3163,7702.0
2023-06-21 13:35:00,105.8,105.81,105.7,105.79,3720.0,105.3163,105.3262,105.2167,105.3063,3720.0
2023-06-21 13:40:00,105.81,105.92,105.81,105.91,11779.0,105.3262,105.4357,105.3262,105.4258,11779.0
2023-06-21 13:45:00,105.91,106.01,105.88,106.01,7420.0,105.4258,105.5253,105.3959,105.5253,7420.0
2023-06-21 13:50:00,105.99,106.02,105.94,106.0,12132.0,105.5054,105.5353,105.4556,105.5154,12132.0
2023-06-21 13:55:00,106.02,106.07,105.96,105.98,10502.0,105.5353,105.585,105.4755,105.4955,10502.0
2023-06-21 14:00:00,105.99,106.04,105.89,106.0,8188.0,105.5054,105.5552,105.4059,105.5154,8188.0
2023-06-21 14:05:00,105.99,106.1,105.99,106.01,19741.0,105.5054,105.6149,105.5054,105.5253,19741.0
2023-06-21 14:10:00,105.99,105.99,105.8,105.81,8075.0,105.5054,105.5054,105.3163,105.3262,8075.0
2023-06-21 14:15:00,105.78,106.02,105.78,106.01,18233.0,105.2964,105.5353,105.2964,105.5253,18233.0
2023-06-21 14:20:00,106.01,106.04,105.9,105.94,7853.0,105.5253,105.5552,105.4158,105.4556,7853.0
2023-06-21 14:25:00,105.95,106.0,105.86,106.0,4883.0,105.4656,105.5154,105.376,105.5154,4883.0
2023-06-21 14:30:00,105.95,106.07,105.94,106.02,24367.0,105.4656,105.585,105.4556,105.5353,24367.0
2023-06-21 14:35:00,106.03,106.12,105.98,106.05,18939.0,105.5452,105.6348,105.4955,105.5651,18939.0
2023-06-21 14:40:00,106.06,106.08,105.92,105.92,8644.0,105.5751,105.595,105.4357,105.4357,8644.0
2023-06-21 14:45:00,105.89,105.9,105.79,105.89,8213.0,105.4059,105.4158,105.3063,105.4059,8213.0
2023-06-21 14:50:00,105.9,105.99,105.88,105.93,8463.0,105.4158,105.5054,105.3959,105.4457,8463.0
2023-06-21 14:55:00,105.92,105.95,105.84,105.91,5111.0,105.4357,105.4656,105.3561,105.4258,5111.0
2023-06-21 15:00:00,105.9,105.97,105.73,105.78,10129.0,105.4158,105.4855,105.2466,105.2964,10129.0
2023-06-21 15:05:00,105.8,105.92,105.74,105.74,8263.0,105.3163,105.4357,105.2565,105.2565,8263.0
2023-06-21 15:10:00,105.75,106.02,105.69,105.97,10720.0,105.2665,105.5353,105.2068,105.4855,10720.0
2023-06-21 15:15:00,105.98,106.04,105.91,105.93,14556.0,105.4955,105.5552,105.4258,105.4457,14556.0
2023-06-21 15:20:00,105.93,105.93,105.81,105.82,8758.0,105.4457,105.4457,105.3262,105.3362,8758.0
2023-06-21 15:25:00,105.82,105.88,105.7,105.73,9824.0,105.3362,105.3959,105.2167,105.2466,9824.0
2023-06-21 15:30:00,105.72,105.72,105.53,105.56,13968.0,105.2366,105.2366,105.0475,105.0774,13968.0
2023-06-21 15:35:00,105.52,105.56,105.27,105.37,24487.0,105.0376,105.0774,104.7887,104.8882,24487.0
2023-06-21 15:40:00,105.38,105.57,105.37,105.5,11598.0,104.8982,105.0873,104.8882,105.0176,11598.0
2023-06-21 15:45:00,105.48,105.52,105.42,105.45,14536.0,104.9977,105.0376,104.938,104.9679,14536.0
2023-06-21 15:50:00,105.42,105.44,104.96,104.98,91826.0,104.938,104.9579,104.4801,104.5,91826.0
2023-06-21 15:55:00,104.95,105.01,104.84,104.98,95469.0,104.4702,104.5299,104.3607,104.5,95469.0
2023-06-22 09:30:00,105.91,106.32,105.52,105.83,105209.0,105.4258,105.8339,105.0376,105.3461,105209.0
2023-06-22 09:35:00,105.8,106.16,105.5,105.7,47420.0,105.3163,105.6746,105.0176,105.2167,47420.0
2023-06-22 09:40:00,105.62,106.29,105.5,106.27,37367.0,105.1371,105.804,105.0176,105.7841,37367.0
2023-06-22 09:45:00,106.26,106.43,105.96,106.4,13468.0,105.7742,105.9434,105.4755,105.9135,13468.0
2023-06-22 09:50:00,106.4,107.05,106.4,107.03,21591.0,105.9135,106.5606,105.9135,106.5407,21591.0
2023-06-22 09:55:00,107.08,107.78,107.06,107.59,37133.0,106.5904,107.2872,106.5705,107.0981,37133.0
2023-06-22 10:00:00,107.64,107.71,107.17,107.2,38924.0,107.1479,107.2175,106.68,106.7099,38924.0
2023-06-22 10:05:00,107.22,107.41,106.89,107.05,59889.0,106.7298,106.9189,106.4013,106.5606,59889.0
2023-06-22 10:10:00,107.01,107.41,106.95,107.19,37489.0,106.5207,106.9189,106.461,106.6999,37489.0
2023-06-22 10:15:00,107.27,108.08,107.26,108.08,27988.0,106.7796,107.5859,106.7696,107.5859,27988.0
2023-06-22 10:20:00,108.07,108.08,107.48,107.58,14029.0,107.5759,107.5859,106.9886,107.0881,14029.0
2023-06-22 10:25:00,107.62,107.91,107.53,107.86,12095.0,107.128,107.4166,107.0384,107.3669,12095.0
2023-06-22 10:30:00,107.86,108.2,107.86,108.13,17926.0,107.3669,107.7053,107.3669,107.6356,17926.0
2023-06-22 10:35:00,108.1,108.17,107.57,107.57,15393.0,107.6058,107.6754,107.0782,107.0782,15393.0
2023-06-22 10:40:00,107.58,107.58,107.01,107.16,22498.0,107.0881,107.0881,106.5207,106.6701,22498.0
2023-06-22 10:45:00,107.06,107.12,106.92,107.11,10570.0,106.5705,106.6302,106.4312,106.6203,10570.0
2023-06-22 10:50:00,107.17,107.27,106.98,107.0,15483.0,106.68,106.7796,106.4909,106.5108,15483.0
2023-06-22 10:55:00,107.01,107.23,106.85,107.13,30028.0,106.5207,106.7397,106.3615,106.6402,30028.0
2023-06-22 11:00:00,107.14,107.4,107.14,107.27,20602.0,106.6501,106.909,106.6501,106.7796,20602.0
2023-06-22 11:05:00,107.34,107.48,107.06,107.14,14916.0,106.8492,106.9886,106.5705,106.6501,14916.0
2023-06-22 11:10:00,107.14,107.18,106.87,106.96,8799.0,106.6501,106.69,106.3814,106.471,8799.0
2023-06-22 11:15:00,106.97,107.08,106.92,107.02,8493.0,106.4809,106.5904,106.4312,106.5307,8493.0
2023-06-22 11:20:00,107.05,107.21,106.74,106.88,16923.0,106.5606,106.7198,106.252,106.3913,16923.0
2023-06-22 11:25:00,106.85,107.04,106.83,106.95,5805.0,106.3615,106.5506,106.3416,106.461,5805.0
2023-06-22 11:30:00,106.95,107.21,106.92,107.11,8062.0,106.461,106.7198,106.4312,106.6203,8062.0
2023-06-22 11:35:00,107.11,107.22,107.09,107.16,10146.0,106.6203,106.7298,106.6004,106.6701,10146.0
2023-06-22 11:40:00,107.16,107.23,107.09,107.14,8054.0,106.6701,106.7397,106.6004,106.6501,8054.0
2023-06-22 11:45:00,107.16,107.16,107.0,107.09,6795.0,106.6701,106.6701,106.5108,106.6004,6795.0
2023-06-22 11:50:00,107.09,107.09,106.84,106.85,8800.0,106.6004,106.6004,106.3515,106.3615,8800.0
2023-06-22 11:55:00,106.85,106.95,106.75,106.94,8617.0,106.3615,106.461,106.2619,106.4511,8617.0
2023-06-22 12:00:00,106.93,106.94,106.65,106.73,7064.0,106.4411,106.4511,106.1624,106.242,7064.0
2023-06-22 12:05:00,106.75,106.75,106.53,106.53,6539.0,106.2619,106.2619,106.0429,106.0429,6539.0
2023-06-22 12:10:00,106.55,106.61,106.42,106.52,6101.0,106.0628,106.1226,105.9334,106.033,6101.0
2023-06-22 12:15:00,106.53,106.68,106.46,106.58,7010.0,106.0429,106.1923,105.9733,106.0927,7010.0
2023-06-22 12:20:00,106.61,106.78,106.57,106.78,4174.0,106.1226,106.2918,106.0828,106.2918,4174.0
2023-06-22 12:25:00,106.75,106.78,106.51,106.71,3646.0,106.2619,106.2918,106.023,106.2221,3646.0
2023-06-22 12:30:00,106.75,106.83,106.72,106.77,7436.0,106.2619,106.3416,106.2321,106.2818,7436.0
2023-06-22 12:35:00,106.76,106.82,106.64,106.71,5666.0,106.2719,106.3316,106.1524,106.2221,5666.0
2023-06-22 12:40:00,106.7,106.75,106.58,106.59,3906.0,106.2122,106.2619,106.0927,106.1027,3906.0
2023-06-22 12:45:00,106.56,106.61,106.51,106.53,7333.0,106.0728,106.1226,106.023,106.0429,7333.0
2023-06-22 12:50:00,106.54,106.59,106.41,106.53,8203.0,106.0529,106.1027,105.9235,106.0429,8203.0
2023-06-22 12:55:00,106.54,106.73,106.54,106.73,4800.0,106.0529,106.242,106.0529,106.242,4800.0
2023-06-22 13:00:00,106.74,106.76,106.39,106.5,11237.0,106.252,106.2719,105.9036,106.0131,11237.0
2023-06-22 13:05:00,106.5,106.7,106.48,106.7,16853.0,106.0131,106.2122,105.9932,106.2122,16853.0
2023-06-22 13:10:00,106.69,106.84,106.69,106.84,5179.0,106.2022,106.3515,106.2022,106.3515,5179.0
2023-06-22 13:15:00,106.73,106.93,106.67,106.93,7798.0,106.242,106.4411,106.1823,106.4411,7798.0
2023-06-22 13:20:00,106.9,106.95,106.82,106.84,7510.0,106.4112,106.461,106.3316,106.3515,7510.0
2023-06-22 13:25:00,106.85,106.91,106.83,106.91,4507.0,106.3615,106.4212,106.3416,106.4212,4507.0
2023-06-22 13:30:00,106.91,107.03,106.88,107.03,19862.0,106.4212,106.5407,106.3913,106.5407,19862.0
2023-06-22 13:35:00,107.0,107.13,106.98,107.13,7460.0,106.5108,106.6402,106.4909,106.6402,7460.0
2023-06-22 13:40:00,107.12,107.31,107.12,107.12,38948.0,106.6302,106.8194,106.6302,106.6302,38948.0
2023-06-22 13:45:00,107.18,107.47,107.14,107.47,3396.0,106.69,106.9786,106.6501,106.9786,3396.0
2023-06-22 13:50:00,107.48,107.55,107.41,107.55,7289.0,106.9886,107.0583,106.9189,107.0583,7289.0
2023-06-22 13:55:00,107.63,107.71,107.55,107.62,8651.0,107.1379,107.2175,107.0583,107.128,8651.0
2023-06-22 14:00:00,107.62,107.71,107.54,107.57,4932.0,107.128,107.2175,107.0483,107.0782,4932.0
2023-06-22 14:05:00,107.57,107.58,107.42,107.44,7890.0,107.0782,107.0881,106.9289,106.9488,7890.0
2023-06-22 14:10:00,107.43,107.59,107.39,107.5,4434.0,106.9388,107.0981,106.899,107.0085,4434.0
2023-06-22 14:15:00,107.47,107.51,107.38,107.44,5808.0,106.9786,107.0185,106.8891,106.9488,5808.0
2023-06-22 14:20:00,107.41,107.44,107.29,107.3,5355.0,106.9189,106.9488,106.7995,106.8094,5355.0
2023-06-22 14:25:00,107.32,107.48,107.32,107.44,16286.0,106.8293,106.9886,106.8293,106.9488,16286.0
2023-06-22 14:30:00,107.46,107.54,107.43,107.45,9846.0,106.9687,107.0483,106.9388,106.9587,9846.0
2023-06-22 14:35:00,107.45,107.5,107.41,107.45,11373.0,106.9587,107.0085,106.9189,106.9587,11373.0
2023-06-22 14:40:00,107.47,107.78,107.45,107.75,7675.0,106.9786,107.2872,106.9587,107.2574,7675.0
2023-06-22 14:45:00,107.79,107.79,107.59,107.76,19100.0,107.2972,107.2972,107.0981,107.2673,19100.0
2023-06-22 14:50:00,107.76,107.93,107.75,107.89,7524.0,107.2673,107.4365,107.2574,107.3967,7524.0
2023-06-22 14:55:00,107.88,108.04,107.88,107.98,7783.0,107.3868,107.546,107.3868,107.4863,7783.0
2023-06-22 15:00:00,107.97,108.0,107.59,107.6,17133.0,107.4764,107.5062,107.0981,107.108,17133.0
2023-06-22 15:05:00,107.6,107.68,107.49,107.61,17336.0,107.108,107.1877,106.9985,107.118,17336.0
2023-06-22 15:10:00,107.6,107.66,107.51,107.66,11286.0,107.108,107.1678,107.0185,107.1678,11286.0
2023-06-22 15:15:00,107.66,107.68,107.5,107.52,11061.0,107.1678,107.1877,107.0085,107.0284,11061.0
2023-06-22 15:20:00,107.53,107.54,107.16,107.2,32982.0,107.0384,107.0483,106.6701,106.7099,32982.0
2023-06-22 15:25:00,107.2,107.27,107.07,107.2,42095.0,106.7099,106.7796,106.5805,106.7099,42095.0
2023-06-22 15:30:00,107.21,107.22,107.0,107.02,16165.0,106.7198,106.7298,106.5108,106.5307,16165.0
2023-06-22 15:35:00,107.02,107.34,107.02,107.34,16171.0,106.5307,106.8492,106.5307,106.8492,16171.0
2023-06-22 15:40:00,107.36,107.4,107.23,107.32,27075.0,106.8691,106.909,106.7397,106.8293,27075.0
2023-06-22 15:45:00,107.32,107.39,107.19,107.22,21581.0,106.8293,106.899,106.6999,106.7298,21581.0
2023-06-22 15:50:00,107.24,107.26,106.98,107.17,29346.0,106.7497,106.7696,106.4909,106.68,29346.0
2023-06-22 15:55:00,107.17,107.37,107.12,107.36,91502.0,106.68,106.8791,106.6302,106.8691,91502.0
2023-06-23 09:30:00,105.55,105.55,104.71,105.13,48882.0,105.0674,105.0674,104.2313,104.6493,48882.0
2023-06-23 09:35:00,105.06,105.37,104.56,104.64,32339.0,104.5797,104.8882,104.0819,104.1616,32339.0
2023-06-23 09:40:00,104.56,104.71,103.86,103.96,67406.0,104.0819,104.2313,103.3851,103.4847,67406.0
2023-06-23 09:45:00,103.92,104.36,103.8,104.22,92972.0,103.4449,103.8829,103.3254,103.7435,92972.0
2023-06-23 09:50:00,104.3,104.35,103.89,104.23,66440.0,103.8231,103.8729,103.415,103.7535,66440.0
2023-06-23 09:55:00,104.25,104.38,103.81,104.07,13972.0,103.7734,103.9028,103.3354,103.5942,13972.0
2023-06-23 10:00:00,104.19,104.26,104.1,104.18,11307.0,103.7136,103.7833,103.624,103.7037,11307.0
2023-06-23 10:05:00,104.22,104.8,104.2,104.76,15817.0,103.7435,104.3208,103.7236,104.281,15817.0
2023-06-23 10:10:00,104.76,104.8,104.54,104.58,20803.0,104.281,104.3208,104.062,104.1019,20803.0
2023-06-23 10:15:00,104.59,104.69,104.37,104.41,6387.0,104.1118,104.2114,103.8928,103.9326,6387.0
2023-06-23 10:20:00,104.44,104.51,104.2,104.49,27850.0,103.9625,104.0322,103.7236,104.0123,27850.0
2023-06-23 10:25:00,104.49,104.49,104.11,104.2,15849.0,104.0123,104.0123,103.634,103.7236,15849.0
2023-06-23 10:30:00,104.21,104.3,104.01,104.03,17201.0,103.7335,103.8231,103.5345,103.5544,17201.0
2023-06-23 10:35:00,104.05,104.26,103.9,104.26,14349.0,103.5743,103.7833,103.425,103.7833,14349.0
2023-06-23 10:40:00,104.32,104.33,104.05,104.11,11558.0,103.843,103.853,103.5743,103.634,11558.0
2023-06-23 10:45:00,104.14,104.16,103.82,103.83,13856.0,103.6639,103.6838,103.3453,103.3553,13856.0
2023-06-23 10:50:00,103.83,104.04,103.83,103.91,38996.0,103.3553,103.5643,103.3553,103.4349,38996.0
2023-06-23 10:55:00,103.92,103.92,103.62,103.9,20270.0,103.4449,103.4449,103.1462,103.425,20270.0
2023-06-23 11:00:00,103.97,104.0,103.58,103.65,13250.0,103.4946,103.5245,103.1064,103.1761,13250.0
2023-06-23 11:05:00,103.62,103.88,103.62,103.82,10648.0,103.1462,103.4051,103.1462,103.3453,10648.0
2023-06-23 11:10:00,103.8,103.81,103.61,103.66,11747.0,103.3254,103.3354,103.1363,103.1861,11747.0
2023-06-23 11:15:00,103.64,103.64,103.44,103.5,30598.0,103.1662,103.1662,102.9671,103.0268,30598.0
2023-06-23 11:20:00,103.5,103.67,103.47,103.67,12341.0,103.0268,103.196,102.9969,103.196,12341.0
2023-06-23 11:25:00,103.65,103.88,103.63,103.68,11659.0,103.1761,103.4051,103.1562,103.206,11659.0
2023-06-23 11:30:00,103.68,104.06,103.65,104.06,11510.0,103.206,103.5842,103.1761,103.5842,11510.0
2023-06-23 11:35:00,104.06,104.46,104.06,104.3,34397.0,103.5842,103.9824,103.5842,103.8231,34397.0
2023-06-23 11:40:00,104.34,104.5,104.08,104.44,17881.0,103.863,104.0222,103.6041,103.9625,17881.0
2023-06-23 11:45:00,104.48,104.71,104.46,104.7,7126.0,104.0023,104.2313,103.9824,104.2213,7126.0
2023-06-23 11:50:00,104.73,104.73,104.48,104.55,35688.0,104.2512,104.2512,104.0023,104.072,35688.0
2023-06-23 11:55:00,104.46,104.47,104.37,104.41,7335.0,103.9824,103.9924,103.8928,103.9326,7335.0
2023-06-23 12:00:00,104.42,104.65,104.39,104.57,6482.0,103.9426,104.1715,103.9127,104.0919,6482.0
2023-06-23 12:05:00,104.57,104.57,104.35,104.4,11090.0,104.0919,104.0919,103.8729,103.9227,11090.0
2023-06-23 12:10:00,104.42,104.53,104.42,104.48,17485.0,103.9426,104.0521,103.9426,104.0023,17485.0
2023-06-23 12:15:00,104.5,104.88,104.47,104.88,24341.0,104.0222,104.4005,103.9924,104.4005,24341.0
2023-06-23 12:20:00,104.91,104.93,104.63,104.92,11854.0,104.4303,104.4503,104.1516,104.4403,11854.0
2023-06-23 12:25:00,104.89,105.17,104.87,105.15,7988.0,104.4104,104.6892,104.3905,104.6692,7988.0
2023-06-23 12:30:00,105.15,105.15,104.83,104.83,57100.0,104.6692,104.6692,104.3507,104.3507,57100.0
2023-06-23 12:35:00,104.83,104.83,104.71,104.73,3296.0,104.3507,104.3507,104.2313,104.2512,3296.0
2023-06-23 12:40:00,104.71,104.71,104.55,104.56,7038.0,104.2313,104.2313,104.072,104.0819,7038.0
2023-06-23 12:45:00,104.56,104.62,104.45,104.54,8273.0,104.0819,104.1417,103.9724,104.062,8273.0
2023-06-23 12:50:00,104.51,104.72,104.48,104.68,7780.0,104.0322,104.2412,104.0023,104.2014,7780.0
2023-06-23 12:55:00,104.69,104.93,104.67,104.91,11636.0,104.2114,104.4503,104.1914,104.4303,11636.0
2023-06-23 13:00:00,104.91,105.01,104.84,104.84,34383.0,104.4303,104.5299,104.3607,104.3607,34383.0
2023-06-23 13:05:00,104.84,105.06,104.8,105.06,19285.0,104.3607,104.5797,104.3208,104.5797,19285.0
2023-06-23 13:10:00,105.02,105.06,104.95,105.05,12991.0,104.5398,104.5797,104.4702,104.5697,12991.0
2023-06-23 13:15:00,105.03,105.06,104.97,104.97,8223.0,104.5498,104.5797,104.4901,104.4901,8223.0
2023-06-23 13:20:00,104.98,105.06,104.95,105.05,9982.0,104.5,104.5797,104.4702,104.5697,9982.0
2023-06-23 13:25:00,105.07,105.08,104.96,105.07,7365.0,104.5896,104.5996,104.4801,104.5896,7365.0
2023-06-23 13:30:00,105.07,105.12,104.96,104.97,39217.0,104.5896,104.6394,104.4801,104.4901,39217.0
2023-06-23 13:35:00,104.97,105.0,104.81,104.98,11579.0,104.4901,104.5199,104.3308,104.5,11579.0
2023-06-23 13:40:00,104.97,105.12,104.95,104.99,11677.0,104.4901,104.6394,104.4702,104.51,11677.0
2023-06-23 13:45:00,105.02,105.11,105.02,105.02,6194.0,104.5398,104.6294,104.5398,104.5398,6194.0
2023-06-23 13:50:00,105.03,105.09,104.98,105.05,7735.0,104.5498,104.6095,104.5,104.5697,7735.0
2023-06-23 13:55:00,105.08,105.1,105.04,105.09,6241.0,104.5996,104.6195,104.5598,104.6095,6241.0
2023-06-23 14:00:00,105.11,105.2,105.09,105.17,11793.0,104.6294,104.719,104.6095,104.6892,11793.0
2023-06-23 14:05:00,105.16,105.16,104.85,104.85,10028.0,104.6792,104.6792,104.3706,104.3706,10028.0
2023-06-23 14:10:00,104.85,104.99,104.72,104.96,13118.0,104.3706,104.51,104.2412,104.4801,13118.0
2023-06-23 14:15:00,104.99,105.02,104.94,104.97,40333.0,104.51,104.5398,104.4602,104.4901,40333.0
2023-06-23 14:20:00,104.95,105.12,104.95,105.12,8463.0,104.4702,104.6394,104.4702,104.6394,8463.0
2023-06-23 14:25:00,105.12,105.3,105.08,105.23,19829.0,104.6394,104.8186,104.5996,104.7489,19829.0
2023-06-23 14:30:00,105.24,105.27,104.94,105.14,40184.0,104.7588,104.7887,104.4602,104.6593,40184.0
2023-06-23 14:35:00,105.14,105.42,105.14,105.39,28572.0,104.6593,104.938,104.6593,104.9082,28572.0
2023-06-23 14:40:00,105.4,105.4,105.03,105.07,21830.0,104.9181,104.9181,104.5498,104.5896,21830.0
2023-06-23 14:45:00,105.07,105.1,104.91,105.08,18524.0,104.5896,104.6195,104.4303,104.5996,18524.0
2023-06-23 14:50:00,105.07,105.07,104.88,105.0,11059.0,104.5896,104.5896,104.4005,104.5199,11059.0
2023-06-23 14:55:00,104.98,105.1,104.93,104.97,11604.0,104.5,104.6195,104.4503,104.4901,11604.0
2023-06-23 15:00:00,104.96,104.96,104.75,104.84,12246.0,104.4801,104.4801,104.2711,104.3607,12246.0
2023-06-23 15:05:00,104.79,104.93,104.79,104.9,9401.0,104.3109,104.4503,104.3109,104.4204,9401.0
2023-06-23 15:10:00,104.89,104.91,104.7,104.78,24165.0,104.4104,104.4303,104.2213,104.3009,24165.0
2023-06-23 15:15:00,104.77,104.93,104.75,104.92,13175.0,104.291,104.4503,104.2711,104.4403,13175.0
2023-06-23 15:20:00,104.9,104.9,104.71,104.78,14588.0,104.4204,104.4204,104.2313,104.3009,14588.0
2023-06-23 15:25:00,104.8,104.8,104.63,104.64,17111.0,104.3208,104.3208,104.1516,104.1616,17111.0
2023-06-23 15:30:00,104.66,104.87,104.65,104.69,24859.0,104.1815,104.3905,104.1715,104.2114,24859.0
2023-06-23 15:35:00,104.69,104.7,104.44,104.49,24377.0,104.2114,104.2213,103.9625,104.0123,24377.0
2023-06-23 15:40:00,104.49,104.71,104.39,104.7,26464.0,104.0123,104.2313,103.9127,104.2213,26464.0
2023-06-23 15:45:00,104.7,104.72,104.43,104.47,29319.0,104.2213,104.2412,103.9525,103.9924,29319.0
2023-06-23 15:50:00,104.45,105.49,104.41,105.06,241019.0,103.9724,105.0077,103.9326,104.5797,241019.0
2023-06-23 15:55:00,105.04,105.09,104.74,104.79,137448.0,104.5598,104.6095,104.2611,104.3109,137448.0
2023-06-26 09:30:00,103.81,104.45,103.63,104.32,38176.0,103.3354,103.9724,103.1562,103.843,38176.0
2023-06-26 09:35:00,104.39,105.09,104.24,104.98,9155.0,103.9127,104.6095,103.7634,104.5,9155.0
2023-06-26 09:40:00,105.1,105.47,105.1,105.47,8073.0,104.6195,104.9878,104.6195,104.9878,8073.0
2023-06-26 09:45:00,105.5,106.02,105.49,105.89,11385.0,105.0176,105.5353,105.0077,105.4059,11385.0
2023-06-26 09:50:00,105.88,106.5,105.88,106.5,6794.0,105.3959,106.0131,105.3959,106.0131,6794.0
2023-06-26 09:55:00,106.5,106.71,106.45,106.63,15855.0,106.0131,106.2221,105.9633,106.1425,15855.0
2023-06-26 10:00:00,106.63,106.63,106.2,106.28,17478.0,106.1425,106.1425,105.7144,105.7941,17478.0
2023-06-26 10:05:00,106.28,106.53,106.27,106.44,11361.0,105.7941,106.0429,105.7841,105.9533,11361.0
2023-06-26 10:10:00,106.41,106.45,106.26,106.32,13196.0,105.9235,105.9633,105.7742,105.8339,13196.0
2023-06-26 10:15:00,106.29,106.35,106.11,106.11,7933.0,105.804,105.8638,105.6249,105.6249,7933.0
2023-06-26 10:20:00,106.11,106.11,105.85,105.92,4600.0,105.6249,105.6249,105.366,105.4357,4600.0
2023-06-26 10:25:00,105.91,105.93,105.76,105.78,5418.0,105.4258,105.4457,105.2765,105.2964,5418.0
2023-06-26 10:30:00,105.83,105.91,105.5,105.56,2929.0,105.3461,105.4258,105.0176,105.0774,2929.0
2023-06-26 10:35:00,105.57,105.59,105.44,105.51,8386.0,105.0873,105.1072,104.9579,105.0276,8386.0
2023-06-26 10:40:00,105.43,105.56,105.36,105.46,11296.0,104.948,105.0774,104.8783,104.9778,11296.0
2023-06-26 10:45:00,105.54,105.57,105.42,105.54,5409.0,105.0575,105.0873,104.938,105.0575,5409.0
2023-06-26 10:50:00,105.53,105.54,105.41,105.45,6058.0,105.0475,105.0575,104.9281,104.9679,6058.0
2023-06-26 10:55:00,105.43,105.44,105.25,105.28,7600.0,104.948,104.9579,104.7688,104.7987,7600.0
2023-06-26 11:00:00,105.33,105.37,105.21,105.23,3984.0,104.8484,104.8882,104.729,104.7489,3984.0
2023-06-26 11:05:00,105.21,105.29,105.11,105.12,5706.0,104.729,104.8086,104.6294,104.6394,5706.0
2023-06-26 11:10:00,105.18,105.22,104.99,105.11,3538.0,104.6991,104.7389,104.51,104.6294,3538.0
2023-06-26 11:15:00,105.16,105.27,105.07,105.15,5373.0,104.6792,104.7887,104.5896,104.6692,5373.0
2023-06-26 11:20:00,105.13,105.14,104.95,104.97,7242.0,104.6493,104.6593,104.4702,104.4901,7242.0
2023-06-26 11:25:00,104.95,104.99,104.87,104.88,4378.0,104.4702,104.51,104.3905,104.4005,4378.0
2023-06-26 11:30:00,104.88,104.9,104.7,104.85,8962.0,104.4005,104.4204,104.2213,104.3706,8962.0
2023-06-26 11:35:00,104.82,104.88,104.66,104.71,4472.0,104.3408,104.4005,104.1815,104.2313,4472.0
2023-06-26 11:40:00,104.67,104.69,104.44,104.52,4419.0,104.1914,104.2114,103.9625,104.0421,4419.0
2023-06-26 11:45:00,104.5,104.71,104.49,104.64,5639.0,104.0222,104.2313,104.0123,104.1616,5639.0
2023-06-26 11:50:00,104.62,104.77,104.62,104.76,3450.0,104.1417,104.291,104.1417,104.281,3450.0
2023-06-26 11:55:00,104.8,104.95,104.76,104.92,4161.0,104.3208,104.4702,104.281,104.4403,4161.0
2023-06-26 12:00:00,104.91,104.91,104.62,104.68,6143.0,104.4303,104.4303,104.1417,104.2014,6143.0
2023-06-26 12:05:00,104.64,104.64,104.42,104.43,6418.0,104.1616,104.1616,103.9426,103.9525,6418.0
2023-06-26 12:10:00,104.4,104.44,104.29,104.43,3702.0,103.9227,103.9625,103.8132,103.9525,3702.0
2023-06-26 12:15:00,104.47,104.5,104.41,104.43,3770.0,103.9924,104.0222,103.9326,103.9525,3770.0
2023-06-26 12:20:00,104.45,104.45,104.24,104.3,6686.0,103.9724,103.9724,103.7634,103.8231,6686.0
2023-06-26 12:25:00,104.24,104.35,104.18,104.26,5712.0,103.7634,103.8729,103.7037,103.7833,5712.0
2023-06-26 12:30:00,104.26,104.26,104.03,104.03,3605.0,103.7833,103.7833,103.5544,103.5544,3605.0
2023-06-26 12:35:00,104.08,104.14,104.03,104.07,3277.0,103.6041,103.6639,103.5544,103.5942,3277.0
2023-06-26 12:40:00,104.03,104.03,103.84,103.96,6169.0,103.5544,103.5544,103.3652,103.4847,6169.0
2023-06-26 12:45:00,103.92,104.03,103.89,103.89,3612.0,103.4449,103.5544,103.415,103.415,3612.0
2023-06-26 12:50:00,103.94,104.11,103.92,104.07,5934.0,103.4648,103.634,103.4449,103.5942,5934.0
2023-06-26 12:55:00,104.06,104.35,104.02,104.33,7529.0,103.5842,103.8729,103.5444,103.853,7529.0
2023-06-26 13:00:00,104.34,104.42,104.31,104.34,3555.0,103.863,103.9426,103.8331,103.863,3555.0
2023-06-26 13:05:00,104.34,104.41,104.23,104.23,3909.0,103.863,103.9326,103.7535,103.7535,3909.0
2023-06-26 13:10:00,104.29,104.36,104.16,104.17,11174.0,103.8132,103.8829,103.6838,103.6937,11174.0
2023-06-26 13:15:00,104.18,104.32,104.18,104.29,4977.0,103.7037,103.843,103.7037,103.8132,4977.0
2023-06-26 13:20:00,104.27,104.3,104.19,104.26,7837.0,103.7933,103.8231,103.7136,103.7833,7837.0
2023-06-26 13:25:00,104.25,104.52,104.1,104.49,4900.0,103.7734,104.0421,103.624,104.0123,4900.0
2023-06-26 13:30:00,104.56,104.57,104.49,104.5,2900.0,104.0819,104.0919,104.0123,104.0222,2900.0
2023-06-26 13:35:00,104.49,104.53,104.46,104.53,3071.0,104.0123,104.0521,103.9824,104.0521,3071.0
2023-06-26 13:40:00,104.53,104.61,104.46,104.46,3388.0,104.0521,104.1317,103.9824,103.9824,3388.0
2023-06-26 13:45:00,104.53,104.55,104.47,104.47,2727.0,104.0521,104.072,103.9924,103.9924,2727.0
2023-06-26 13:50:00,104.5,104.5,104.37,104.4,3746.0,104.0222,104.0222,103.8928,103.9227,3746.0
2023-06-26 13:55:00,104.43,104.47,104.4,104.43,2594.0,103.9525,103.9924,103.9227,103.9525,2594.0
2023-06-26 14:00:00,104.32,104.36,104.28,104.32,3658.0,103.843,103.8829,103.8032,103.843,3658.0
2023-06-26 14:05:00,104.29,104.29,104.17,104.2,2867.0,103.8132,103.8132,103.6937,103.7236,2867.0
2023-06-26 14:10:00,104.17,104.27,104.15,104.22,2973.0,103.6937,103.7933,103.6738,103.7435,2973.0
2023-06-26 14:15:00,104.22,104.22,104.14,104.15,3900.0,103.7435,103.7435,103.6639,103.6738,3900.0
2023-06-26 14:20:00,104.12,104.23,104.12,104.18,5143.0,103.644,103.7535,103.644,103.7037,5143.0
2023-06-26 14:25:00,104.18,104.28,104.16,104.28,3361.0,103.7037,103.8032,103.6838,103.8032,3361.0
2023-06-26 14:30:00,104.26,104.5,104.19,104.43,8475.0,103.7833,104.0222,103.7136,103.9525,8475.0
2023-06-26 14:35:00,104.41,104.55,104.39,104.54,5007.0,103.9326,104.072,103.9127,104.062,5007.0
2023-06-26 14:40:00,104.52,104.52,104.43,104.46,3604.0,104.0421,104.0421,103.9525,103.9824,3604.0
2023-06-26 14:45:00,104.46,104.49,104.37,104.41,4442.0,103.9824,104.0123,103.8928,103.9326,4442.0
2023-06-26 14:50:00,104.45,104.46,104.38,104.38,3800.0,103.9724,103.9824,103.9028,103.9028,3800.0
2023-06-26 14:55:00,104.4,104.53,104.4,104.53,3990.0,103.9227,104.0521,103.9227,104.0521,3990.0
2023-06-26 15:00:00,104.55,104.67,104.53,104.6,3972.0,104.072,104.1914,104.0521,104.1218,3972.0
2023-06-26 15:05:00,104.62,104.7,104.58,104.7,6498.0,104.1417,104.2213,104.1019,104.2213,6498.0
2023-06-26 15:10:00,104.7,104.76,104.65,104.76,5005.0,104.2213,104.281,104.1715,104.281,5005.0
2023-06-26 15:15:00,104.77,104.78,104.68,104.75,8522.0,104.291,104.3009,104.2014,104.2711,8522.0
2023-06-26 15:20:00,104.73,104.83,104.64,104.73,10879.0,104.2512,104.3507,104.1616,104.2512,10879.0
2023-06-26 15:25:00,104.73,104.93,104.73,104.91,5800.0,104.2512,104.4503,104.2512,104.4303,5800.0
2023-06-26 15:30:00,104.91,105.16,104.9,105.15,15186.0,104.4303,104.6792,104.4204,104.6692,15186.0
2023-06-26 15:35:00,105.15,105.27,105.12,105.25,14176.0,104.6692,104.7887,104.6394,104.7688,14176.0
2023-06-26 15:40:00,105.19,105.19,104.86,104.86,6907.0,104.7091,104.7091,104.3806,104.3806,6907.0
2023-06-26 15:45:00,104.86,104.86,104.48,104.54,13065.0,104.3806,104.3806,104.0023,104.062,13065.0
2023-06-26 15:50:00,104.51,104.67,104.45,104.54,73294.0,104.0322,104.1914,103.9724,104.062,73294.0
2023-06-26 15:55:00,104.5,104.5,104.13,104.18,116785.0,104.0222,104.0222,103.6539,103.7037,116785.0
2023-06-27 09:30:00,105.19,105.19,104.63,104.87,16075.0,104.7091,104.7091,104.1516,104.3905,16075.0
2023-06-27 09:35:00,104.86,105.03,104.71,104.74,12393.0,104.3806,104.5498,104.2313,104.2611,12393.0
2023-06-27 09:40:00,104.68,104.78,104.34,104.76,24072.0,104.2014,104.3009,103.863,104.281,24072.0
2023-06-27 09:45:00,104.69,104.87,104.45,104.53,25173.0,104.2114,104.3905,103.9724,104.0521,25173.0
2023-06-27 09:50:00,104.53,104.84,104.45,104.71,13536.0,104.0521,104.3607,103.9724,104.2313,13536.0
2023-06-27 09:55:00,104.64,104.91,104.54,104.89,7470.0,104.1616,104.4303,104.062,104.4104,7470.0
2023-06-27 10:00:00,104.93,104.97,104.77,104.91,5585.0,104.4503,104.4901,104.291,104.4303,5585.0
2023-06-27 10:05:00,104.91,104.98,104.68,104.8,10195.0,104.4303,104.5,104.2014,104.3208,10195.0
2023-06-27 10:10:00,104.7,104.73,104.33,104.66,7311.0,104.2213,104.2512,103.853,104.1815,7311.0
2023-06-27 10:15:00,104.62,104.83,104.54,104.77,13453.0,104.1417,104.3507,104.062,104.291,13453.0
2023-06-27 10:20:00,104.88,105.07,104.73,104.91,8742.0,104.4005,104.5896,104.2512,104.4303,8742.0
2023-06-27 10:25:00,104.96,105.3,104.87,105.15,3672.0,104.4801,104.8186,104.3905,104.6692,3672.0
2023-06-27 10:30:00,105.16,105.43,105.08,105.29,11459.0,104.6792,104.948,104.5996,104.8086,11459.0
2023-06-27 10:35:00,105.29,105.54,105.28,105.54,13457.0,104.8086,105.0575,104.7987,105.0575,13457.0
2023-06-27 10:40:00,105.51,105.82,105.5,105.82,8911.0,105.0276,105.3362,105.0176,105.3362,8911.0
2023-06-27 10:45:00,105.82,106.02,105.79,105.94,10563.0,105.3362,105.5353,105.3063,105.4556,10563.0
2023-06-27 10:50:00,105.98,106.0,105.73,105.74,6921.0,105.4955,105.5154,105.2466,105.2565,6921.0
2023-06-27 10:55:00,105.73,105.84,105.62,105.64,11240.0,105.2466,105.3561,105.1371,105.157,11240.0
2023-06-27 11:00:00,105.65,105.72,105.51,105.52,9622.0,105.167,105.2366,105.0276,105.0376,9622.0
2023-06-27 11:05:00,105.48,105.75,105.48,105.69,6904.0,104.9977,105.2665,104.9977,105.2068,6904.0
2023-06-27 11:10:00,105.69,106.21,105.67,106.21,31538.0,105.2068,105.7244,105.1869,105.7244,31538.0
2023-06-27 11:15:00,106.27,106.49,106.15,106.32,16861.0,105.7841,106.0031,105.6647,105.8339,16861.0
2023-06-27 11:20:00,106.4,106.66,106.39,106.54,9934.0,105.9135,106.1723,105.9036,106.0529,9934.0
2023-06-27 11:25:00,106.51,106.6,106.44,106.57,11690.0,106.023,106.1126,105.9533,106.0828,11690.0
2023-06-27 11:30:00,106.56,106.6,106.42,106.55,44437.0,106.0728,106.1126,105.9334,106.0628,44437.0
2023-06-27 11:35:00,106.57,106.57,106.42,106.47,6093.0,106.0828,106.0828,105.9334,105.9832,6093.0
2023-06-27 11:40:00,106.5,106.66,106.46,106.66,6030.0,106.0131,106.1723,105.9733,106.1723,6030.0
2023-06-27 11:45:00,106.6,106.65,106.56,106.62,4270.0,106.1126,106.1624,106.0728,106.1325,4270.0
2023-06-27 11:50:00,106.63,106.78,106.6,106.77,5742.0,106.1425,106.2918,106.1126,106.2818,5742.0
2023-06-27 11:55:00,106.79,106.79,106.62,106.73,7526.0,106.3017,106.3017,106.1325,106.242,7526.0
2023-06-27 12:00:00,106.74,106.86,106.71,106.81,9794.0,106.252,106.3714,106.2221,106.3217,9794.0
2023-06-27 12:05:00,106.85,107.04,106.83,106.95,19928.0,106.3615,106.5506,106.3416,106.461,19928.0
2023-06-27 12:10:00,106.93,107.23,106.93,107.23,12991.0,106.4411,106.7397,106.4411,106.7397,12991.0
2023-06-27 12:15:00,107.3,107.39,107.15,107.17,14858.0,106.8094,106.899,106.6601,106.68,14858.0
2023-06-27 12:20:00,107.16,107.44,107.14,107.44,13258.0,106.6701,106.9488,106.6501,106.9488,13258.0
2023-06-27 12:25:00,107.42,107.6,107.35,107.57,14552.0,106.9289,107.108,106.8592,107.0782,14552.0
2023-06-27 12:30:00,107.62,107.7,107.52,107.65,9920.0,107.128,107.2076,107.0284,107.1578,9920.0
2023-06-27 12:35:00,107.65,107.78,107.63,107.73,10579.0,107.1578,107.2872,107.1379,107.2375,10579.0
2023-06-27 12:40:00,107.71,107.95,107.67,107.92,9092.0,107.2175,107.4564,107.1777,107.4266,9092.0
2023-06-27 12:45:00,107.92,107.95,107.84,107.9,12441.0,107.4266,107.4564,107.3469,107.4067,12441.0
2023-06-27 12:50:00,107.86,108.0,107.79,107.79,13641.0,107.3669,107.5062,107.2972,107.2972,13641.0
2023-06-27 12:55:00,107.78,108.0,107.69,107.84,14397.0,107.2872,107.5062,107.1976,107.3469,14397.0
2023-06-27 13:00:00,107.85,107.86,107.69,107.69,14798.0,107.3569,107.3669,107.1976,107.1976,14798.0
2023-06-27 13:05:00,107.73,107.78,107.56,107.6,11462.0,107.2375,107.2872,107.0682,107.108,11462.0
2023-06-27 13:10:00,107.56,107.58,107.24,107.41,16800.0,107.0682,107.0881,106.7497,106.9189,16800.0
2023-06-27 13:15:00,107.39,107.43,107.32,107.41,6908.0,106.899,106.9388,106.8293,106.9189,6908.0
2023-06-27 13:20:00,107.42,107.52,107.37,107.52,6337.0,106.9289,107.0284,106.8791,107.0284,6337.0
2023-06-27 13:25:00,107.56,107.59,107.46,107.52,7863.0,107.0682,107.0981,106.9687,107.0284,7863.0
2023-06-27 13:30:00,107.53,107.98,107.49,107.98,20797.0,107.0384,107.4863,106.9985,107.4863,20797.0
2023-06-27 13:35:00,107.98,108.09,107.9,108.09,18488.0,107.4863,107.5958,107.4067,107.5958,18488.0
2023-06-27 13:40:00,108.12,108.31,108.12,108.31,15481.0,107.6257,107.8148,107.6257,107.8148,15481.0
2023-06-27 13:45:00,108.32,108.37,108.14,108.14,23785.0,107.8248,107.8745,107.6456,107.6456,23785.0
2023-06-27 13:50:00,108.12,108.48,108.05,108.43,19781.0,107.6257,107.984,107.556,107.9343,19781.0
2023-06-27 13:55:00,108.43,108.54,108.38,108.49,7453.0,107.9343,108.0437,107.8845,107.994,7453.0
2023-06-27 14:00:00,108.47,108.47,108.11,108.12,18500.0,107.9741,107.9741,107.6157,107.6257,18500.0
2023-06-27 14:05:00,108.12,108.16,108.06,108.08,14304.0,107.6257,107.6655,107.5659,107.5859,14304.0
2023-06-27 14:10:00,108.17,108.28,108.15,108.23,8056.0,107.6754,107.7849,107.6555,107.7352,8056.0
2023-06-27 14:15:00,108.23,108.23,107.94,107.99,7302.0,107.7352,107.7352,107.4465,107.4963,7302.0
2023-06-27 14:20:00,108.02,108.02,107.71,107.71,5471.0,107.5261,107.5261,107.2175,107.2175,5471.0
2023-06-27 14:25:00,107.71,107.85,107.68,107.84,10137.0,107.2175,107.3569,107.1877,107.3469,10137.0
2023-06-27 14:30:00,107.85,107.85,107.7,107.73,5936.0,107.3569,107.3569,107.2076,107.2375,5936.0
2023-06-27 14:35:00,107.72,107.74,107.54,107.69,7953.0,107.2275,107.2474,107.0483,107.1976,7953.0
2023-06-27 14:40:00,107.67,107.75,107.56,107.75,9501.0,107.1777,107.2574,107.0682,107.2574,9501.0
2023-06-27 14:45:00,107.74,107.78,107.65,107.73,18116.0,107.2474,107.2872,107.1578,107.2375,18116.0
2023-06-27 14:50:00,107.72,107.76,107.66,107.73,7855.0,107.2275,107.2673,107.1678,107.2375,7855.0
2023-06-27 14:55:00,107.74,107.79,107.64,107.77,9406.0,107.2474,107.2972,107.1479,107.2773,9406.0
2023-06-27 15:00:00,107.78,107.87,107.73,107.76,12701.0,107.2872,107.3768,107.2375,107.2673,12701.0
2023-06-27 15:05:00,107.76,107.87,107.74,107.75,22229.0,107.2673,107.3768,107.2474,107.2574,22229.0
2023-06-27 15:10:00,107.75,107.76,107.62,107.74,19460.0,107.2574,107.2673,107.128,107.2474,19460.0
2023-06-27 15:15:00,107.72,107.87,107.7,107.76,17189.0,107.2275,107.3768,107.2076,107.2673,17189.0
2023-06-27 15:20:00,107.79,107.88,107.73,107.88,14945.0,107.2972,107.3868,107.2375,107.3868,14945.0
2023-06-27 15:25:00,107.85,108.01,107.85,107.91,22941.0,107.3569,107.5162,107.3569,107.4166,22941.0
2023-06-27 15:30:00,107.91,108.0,107.83,107.91,23112.0,107.4166,107.5062,107.337,107.4166,23112.0
2023-06-27 15:35:00,107.91,108.01,107.82,107.9,27545.0,107.4166,107.5162,107.327,107.4067,27545.0
2023-06-27 15:40:00,107.89,107.97,107.78,107.97,51357.0,107.3967,107.4764,107.2872,107.4764,51357.0
2023-06-27 15:45:00,107.93,108.27,107.92,108.25,34937.0,107.4365,107.775,107.4266,107.7551,34937.0
2023-06-27 15:50:00,108.25,108.42,108.07,108.19,86785.0,107.7551,107.9243,107.5759,107.6953,86785.0
2023-06-27 15:55:00,108.1,108.17,107.93,108.1,115584.0,107.6058,107.6754,107.4365,107.6058,115584.0
2023-06-28 09:30:00,108.33,108.86,107.58,107.68,43602.0,107.8347,108.3623,107.0881,107.1877,43602.0
2023-06-28 09:35:00,107.75,108.75,107.56,108.67,33583.0,107.2574,108.2528,107.0682,108.1732,33583.0
2023-06-28 09:40:00,108.81,108.93,108.54,108.59,18034.0,108.3125,108.432,108.0437,108.0935,18034.0
2023-06-28 09:45:00,108.59,108.88,108.46,108.48,44103.0,108.0935,108.3822,107.9641,107.984,44103.0
2023-06-28 09:50:00,108.55,109.39,108.43,109.39,31895.0,108.0537,108.8899,107.9343,108.8899,31895.0
2023-06-28 09:55:00,109.39,109.79,109.37,109.59,25387.0,108.8899,109.288,108.87,109.0889,25387.0
2023-06-28 10:00:00,109.56,109.67,109.22,109.44,23093.0,109.0591,109.1686,108.7206,108.9396,23093.0
2023-06-28 10:05:00,109.43,109.68,109.43,109.68,20519.0,108.9297,109.1785,108.9297,109.1785,20519.0
2023-06-28 10:10:00,109.62,109.85,109.44,109.71,12051.0,109.1188,109.3478,108.9396,109.2084,12051.0
2023-06-28 10:15:00,109.75,110.25,109.73,110.25,21808.0,109.2482,109.7459,109.2283,109.7459,21808.0
2023-06-28 10:20:00,110.27,110.61,110.19,110.3,17189.0,109.7658,110.1043,109.6862,109.7957,17189.0
2023-06-28 10:25:00,110.36,110.68,110.34,110.6,20596.0,109.8554,110.174,109.8355,110.0943,20596.0
2023-06-28 10:30:00,110.63,110.95,110.58,110.88,36520.0,110.1242,110.4427,110.0744,110.373,36520.0
2023-06-28 10:35:00,110.92,111.07,110.74,111.03,30110.0,110.4129,110.5622,110.2337,110.5224,30110.0
2023-06-28 10:40:00,111.05,111.21,110.67,110.8,22109.0,110.5423,110.7015,110.164,110.2934,22109.0
2023-06-28 10:45:00,110.82,111.22,110.78,111.13,12520.0,110.3133,110.7115,110.2735,110.6219,12520.0
2023-06-28 10:50:00,111.12,111.25,111.06,111.16,13333.0,110.612,110.7414,110.5522,110.6518,13333.0
2023-06-28 10:55:00,111.06,111.07,110.36,110.36,24083.0,110.5522,110.5622,109.8554,109.8554,24083.0
2023-06-28 11:00:00,110.34,110.4,110.23,110.35,15321.0,109.8355,109.8952,109.726,109.8455,15321.0
2023-06-28 11:05:00,110.35,110.37,110.12,110.12,6577.0,109.8455,109.8654,109.6165,109.6165,6577.0
2023-06-28 11:10:00,110.11,110.11,109.56,109.64,14701.0,109.6066,109.6066,109.0591,109.1387,14701.0
2023-06-28 11:15:00,109.63,109.69,109.5,109.67,17750.0,109.1288,109.1885,108.9994,109.1686,17750.0
2023-06-28 11:20:00,109.64,109.83,109.31,109.31,9214.0,109.1387,109.3279,108.8102,108.8102,9214.0
2023-06-28 11:25:00,109.3,109.37,109.24,109.24,29827.0,108.8003,108.87,108.7405,108.7405,29827.0
2023-06-28 11:30:00,109.22,109.44,109.13,109.28,14390.0,108.7206,108.9396,108.6311,108.7804,14390.0
2023-06-28 11:35:00,109.28,109.65,109.23,109.63,9289.0,108.7804,109.1487,108.7306,109.1288,9289.0
2023-06-28 11:40:00,109.65,109.78,109.6,109.77,5172.0,109.1487,109.2781,109.0989,109.2681,5172.0
2023-06-28 11:45:00,109.77,110.02,109.75,109.8,7683.0,109.2681,109.517,109.2482,109.298,7683.0
2023-06-28 11:50:00,109.77,109.81,109.63,109.77,4400.0,109.2681,109.3079,109.1288,109.2681,4400.0
2023-06-28 11:55:00,109.75,109.78,109.63,109.68,4856.0,109.2482,109.2781,109.1288,109.1785,4856.0
2023-06-28 12:00:00,109.68,109.71,109.44,109.56,7773.0,109.1785,109.2084,108.9396,109.0591,7773.0
2023-06-28 12:05:00,109.59,109.74,109.52,109.69,7000.0,109.0889,109.2383,109.0193,109.1885,7000.0
2023-06-28 12:10:00,109.71,109.95,109.71,109.78,16334.0,109.2084,109.4473,109.2084,109.2781,16334.0
2023-06-28 12:15:00,109.76,109.77,109.62,109.62,5305.0,109.2582,109.2681,109.1188,109.1188,5305.0
2023-06-28 12:20:00,109.62,109.62,109.22,109.22,3535.0,109.1188,109.1188,108.7206,108.7206,3535.0
2023-06-28 12:25:00,109.21,109.25,108.96,108.99,7529.0,108.7107,108.7505,108.4618,108.4917,7529.0
2023-06-28 12:30:00,109.02,109.19,108.93,109.11,5817.0,108.5216,108.6908,108.432,108.6111,5817.0
2023-06-28 12:35:00,109.11,109.11,108.86,108.95,3450.0,108.6111,108.6111,108.3623,108.4519,3450.0
2023-06-28 12:40:00,108.95,109.08,108.65,108.65,4737.0,108.4519,108.5813,108.1532,108.1532,4737.0
2023-06-28 12:45:00,108.68,108.84,108.63,108.72,9712.0,108.1831,108.3424,108.1333,108.2229,9712.0
2023-06-28 12:50:00,108.73,108.88,108.57,108.65,17704.0,108.2329,108.3822,108.0736,108.1532,17704.0
2023-06-28 12:55:00,108.68,108.82,108.58,108.82,2608.0,108.1831,108.3225,108.0836,108.3225,2608.0
2023-06-28 13:00:00,108.83,108.85,108.62,108.8,9955.0,108.3324,108.3523,108.1234,108.3026,9955.0
2023-06-28 13:05:00,108.81,108.93,108.77,108.83,4954.0,108.3125,108.432,108.2727,108.3324,4954.0
2023-06-28 13:10:00,108.8,108.8,108.69,108.79,8529.0,108.3026,108.3026,108.1931,108.2926,8529.0
2023-06-28 13:15:00,108.82,108.89,108.79,108.89,1400.0,108.3225,108.3921,108.2926,108.3921,1400.0
2023-06-28 13:20:00,108.85,108.9,108.81,108.86,5918.0,108.3523,108.4021,108.3125,108.3623,5918.0
2023-06-28 13:25:00,108.89,108.89,108.79,108.87,4910.0,108.3921,108.3921,108.2926,108.3722,4910.0
2023-06-28 13:30:00,108.87,108.89,108.59,108.65,14372.0,108.3722,108.3921,108.0935,108.1532,14372.0
2023-06-28 13:35:00,108.66,108.8,108.57,108.63,6372.0,108.1632,108.3026,108.0736,108.1333,6372.0
2023-06-28 13:40:00,108.63,108.75,108.54,108.67,6563.0,108.1333,108.2528,108.0437,108.1732,6563.0
2023-06-28 13:45:00,108.66,108.71,108.61,108.65,2407.0,108.1632,108.213,108.1134,108.1532,2407.0
2023-06-28 13:50:00,108.69,108.71,108.6,108.64,3800.0,108.1931,108.213,108.1035,108.1433,3800.0
2023-06-28 13:55:00,108.69,108.72,108.49,108.59,5400.0,108.1931,108.2229,107.994,108.0935,5400.0
2023-06-28 14:00:00,108.62,108.69,108.58,108.64,3549.0,108.1234,108.1931,108.0836,108.1433,3549.0
2023-06-28 14:05:00,108.64,108.65,108.52,108.52,3127.0,108.1433,108.1532,108.0238,108.0238,3127.0
2023-06-28 14:10:00,108.5,108.52,108.41,108.44,6291.0,108.0039,108.0238,107.9143,107.9442,6291.0
2023-06-28 14:15:00,108.45,108.45,108.26,108.32,6376.0,107.9542,107.9542,107.765,107.8248,6376.0
2023-06-28 14:20:00,108.31,108.43,108.3,108.41,4093.0,107.8148,107.9343,107.8048,107.9143,4093.0
2023-06-28 14:25:00,108.39,108.5,108.33,108.42,5489.0,107.8944,108.0039,107.8347,107.9243,5489.0
2023-06-28 14:30:00,108.45,108.53,108.3,108.39,5294.0,107.9542,108.0338,107.8048,107.8944,5294.0
2023-06-28 14:35:00,108.39,108.62,108.35,108.42,9334.0,107.8944,108.1234,107.8546,107.9243,9334.0
2023-06-28 14:40:00,108.44,108.47,108.36,108.38,6510.0,107.9442,107.9741,107.8646,107.8845,6510.0
2023-06-28 14:45:00,108.41,108.55,108.41,108.51,5881.0,107.9143,108.0537,107.9143,108.0139,5881.0
2023-06-28 14:50:00,108.51,108.56,108.48,108.51,5147.0,108.0139,108.0637,107.984,108.0139,5147.0
2023-06-28 14:55:00,108.5,108.5,108.34,108.43,8269.0,108.0039,108.0039,107.8447,107.9343,8269.0
2023-06-28 15:00:00,108.47,108.51,108.17,108.17,14192.0,107.9741,108.0139,107.6754,107.6754,14192.0
2023-06-28 15:05:00,108.2,108.2,107.86,107.94,11022.0,107.7053,107.7053,107.3669,107.4465,11022.0
2023-06-28 15:10:00,107.95,108.09,107.9,108.0,12969.0,107.4564,107.5958,107.4067,107.5062,12969.0
2023-06-28 15:15:00,107.97,108.15,107.97,108.13,17359.0,107.4764,107.6555,107.4764,107.6356,17359.0
2023-06-28 15:20:00,108.17,108.42,108.1,108.42,29226.0,107.6754,107.9243,107.6058,107.9243,29226.0
2023-06-28 15:25:00,108.38,108.49,108.27,108.48,33407.0,107.8845,107.994,107.775,107.984,33407.0
2023-06-28 15:30:00,108.51,108.59,108.43,108.59,14089.0,108.0139,108.0935,107.9343,108.0935,14089.0
2023-06-28 15:35:00,108.57,108.72,108.5,108.66,18617.0,108.0736,108.2229,108.0039,108.1632,18617.0
2023-06-28 15:40:00,108.66,108.73,108.59,108.62,10801.0,108.1632,108.2329,108.0935,108.1234,10801.0
2023-06-28 15:45:00,108.59,108.71,108.56,108.6,27107.0,108.0935,108.213,108.0637,108.1035,27107.0
2023-06-28 15:50:00,108.55,108.79,107.85,108.39,63296.0,108.0537,108.2926,107.3569,107.8944,63296.0
2023-06-28 15:55:00,108.36,108.38,108.08,108.38,90129.0,107.8646,107.8845,107.5859,107.8845,90129.0
2023-06-29 09:30:00,108.26,108.26,107.6,108.25,33629.0,107.765,107.765,107.108,107.7551,33629.0
2023-06-29 09:35:00,108.23,108.29,108.08,108.15,4950.0,107.7352,107.7949,107.5859,107.6555,4950.0
2023-06-29 09:40:00,108.25,108.32,107.61,107.61,5663.0,107.7551,107.8248,107.118,107.118,5663.0
2023-06-29 09:45:00,107.64,107.76,107.37,107.71,24338.0,107.1479,107.2673,106.8791,107.2175,24338.0
2023-06-29 09:50:00,107.84,108.28,107.84,108.24,6191.0,107.3469,107.7849,107.3469,107.7451,6191.0
2023-06-29 09:55:00,108.15,108.15,107.75,107.88,15137.0,107.6555,107.6555,107.2574,107.3868,15137.0
2023-06-29 10:00:00,107.98,108.23,107.97,108.13,2199.0,107.4863,107.7352,107.4764,107.6356,2199.0
2023-06-29 10:05:00,108.11,108.15,107.56,107.67,6550.0,107.6157,107.6555,107.0682,107.1777,6550.0
2023-06-29 10:10:00,107.67,107.79,107.6,107.78,6673.0,107.1777,107.2972,107.108,107.2872,6673.0
2023-06-29 10:15:00,107.88,107.89,107.64,107.77,2650.0,107.3868,107.3967,107.1479,107.2773,2650.0
2023-06-29 10:20:00,107.79,107.98,107.51,107.51,2700.0,107.2972,107.4863,107.0185,107.0185,2700.0
2023-06-29 10:25:00,107.43,107.55,107.08,107.2,27590.0,106.9388,107.0583,106.5904,106.7099,27590.0
2023-06-29 10:30:00,107.24,107.24,107.0,107.15,10018.0,106.7497,106.7497,106.5108,106.6601,10018.0
2023-06-29 10:35:00,107.23,107.25,106.95,107.05,4740.0,106.7397,106.7596,106.461,106.5606,4740.0
2023-06-29 10:40:00,107.01,107.5,106.9,107.38,33092.0,106.5207,107.0085,106.4112,106.8891,33092.0
2023-06-29 10:45:00,107.38,107.53,106.87,106.98,10925.0,106.8891,107.0384,106.3814,106.4909,10925.0
2023-06-29 10:50:00,107.01,107.18,106.99,107.0,6400.0,106.5207,106.69,106.5008,106.5108,6400.0
2023-06-29 10:55:00,107.07,107.22,106.96,107.11,2400.0,106.5805,106.7298,106.471,106.6203,2400.0
2023-06-29 11:00:00,107.05,107.19,106.75,106.85,13377.0,106.5606,106.6999,106.2619,106.3615,13377.0
2023-06-29 11:05:00,106.87,106.95,106.72,106.82,6883.0,106.3814,106.461,106.2321,106.3316,6883.0
2023-06-29 11:10:00,106.77,106.86,106.64,106.8,4800.0,106.2818,106.3714,106.1524,106.3117,4800.0
2023-06-29 11:15:00,106.83,106.84,106.65,106.73,3017.0,106.3416,106.3515,106.1624,106.242,3017.0
2023-06-29 11:20:00,106.77,106.91,106.72,106.9,5093.0,106.2818,106.4212,106.2321,106.4112,5093.0
2023-06-29 11:25:00,106.89,107.2,106.83,107.06,13250.0,106.4013,106.7099,106.3416,106.5705,13250.0
2023-06-29 11:30:00,107.18,107.25,107.13,107.23,9186.0,106.69,106.7596,106.6402,106.7397,9186.0
2023-06-29 11:35:00,107.19,107.26,106.93,107.03,7963.0,106.6999,106.7696,106.4411,106.5407,7963.0
2023-06-29 11:40:00,107.13,107.26,107.13,107.19,5548.0,106.6402,106.7696,106.6402,106.6999,5548.0
2023-06-29 11:45:00,107.17,107.35,107.17,107.34,2923.0,106.68,106.8592,106.68,106.8492,2923.0
2023-06-29 11:50:00,107.37,107.48,107.34,107.48,4530.0,106.8791,106.9886,106.8492,106.9886,4530.0
2023-06-29 11:55:00,107.48,107.51,107.18,107.22,5589.0,106.9886,107.0185,106.69,106.7298,5589.0
2023-06-29 12:00:00,107.28,107.42,107.26,107.29,4231.0,106.7895,106.9289,106.7696,106.7995,4231.0
2023-06-29 12:05:00,107.24,107.33,107.22,107.33,5454.0,106.7497,106.8393,106.7298,106.8393,5454.0
2023-06-29 12:10:00,107.42,107.42,107.23,107.24,4000.0,106.9289,106.9289,106.7397,106.7497,4000.0
2023-06-29 12:15:00,107.2,107.28,107.09,107.28,1738.0,106.7099,106.7895,106.6004,106.7895,1738.0
2023-06-29 12:20:00,107.28,107.28,107.18,107.22,2749.0,106.7895,106.7895,106.69,106.7298,2749.0
2023-06-29 12:25:00,107.22,107.26,107.1,107.22,4625.0,106.7298,106.7696,106.6103,106.7298,4625.0
2023-06-29 12:30:00,107.26,107.44,107.25,107.43,70047.0,106.7696,106.9488,106.7596,106.9388,70047.0
2023-06-29 12:35:00,107.51,107.62,107.51,107.62,3794.0,107.0185,107.128,107.0185,107.128,3794.0
2023-06-29 12:40:00,107.61,107.74,107.61,107.68,4757.0,107.118,107.2474,107.118,107.1877,4757.0
2023-06-29 12:45:00,107.78,107.78,107.63,107.63,2500.0,107.2872,107.2872,107.1379,107.1379,2500.0
2023-06-29 12:50:00,107.63,107.71,107.63,107.68,4455.0,107.1379,107.2175,107.1379,107.1877,4455.0
2023-06-29 12:55:00,107.67,107.75,107.42,107.49,8377.0,107.1777,107.2574,106.9289,106.9985,8377.0
2023-06-29 13:00:00,107.59,107.64,107.48,107.5,3649.0,107.0981,107.1479,106.9886,107.0085,3649.0
2023-06-29 13:05:00,107.48,107.49,107.34,107.49,2373.0,106.9886,106.9985,106.8492,106.9985,2373.0
2023-06-29 13:10:00,107.59,107.59,107.49,107.57,3482.0,107.0981,107.0981,106.9985,107.0782,3482.0
2023-06-29 13:15:00,107.52,107.72,107.52,107.63,2102.0,107.0284,107.2275,107.0284,107.1379,2102.0
2023-06-29 13:20:00,107.62,107.8,107.61,107.73,3607.0,107.128,107.3071,107.118,107.2375,3607.0
2023-06-29 13:25:00,107.71,107.8,107.69,107.77,4255.0,107.2175,107.3071,107.1976,107.2773,4255.0
2023-06-29 13:30:00,107.79,107.84,107.72,107.75,6028.0,107.2972,107.3469,107.2275,107.2574,6028.0
2023-06-29 13:35:00,107.76,107.93,107.75,107.93,5513.0,107.2673,107.4365,107.2574,107.4365,5513.0
2023-06-29 13:40:00,107.9,107.95,107.79,107.95,16286.0,107.4067,107.4564,107.2972,107.4564,16286.0
2023-06-29 13:45:00,107.98,108.0,107.62,107.89,19952.0,107.4863,107.5062,107.128,107.3967,19952.0
2023-06-29 13:50:00,107.93,107.93,107.77,107.8,4316.0,107.4365,107.4365,107.2773,107.3071,4316.0
2023-06-29 13:55:00,107.78,107.78,107.39,107.55,15202.0,107.2872,107.2872,106.899,107.0583,15202.0
2023-06-29 14:00:00,107.57,107.57,107.23,107.41,6785.0,107.0782,107.0782,106.7397,106.9189,6785.0
2023-06-29 14:05:00,107.38,107.39,107.21,107.28,9185.0,106.8891,106.899,106.7198,106.7895,9185.0
2023-06-29 14:10:00,107.25,107.32,107.14,107.29,6570.0,106.7596,106.8293,106.6501,106.7995,6570.0
2023-06-29 14:15:00,107.32,107.51,107.27,107.51,5803.0,106.8293,107.0185,106.7796,107.0185,5803.0
2023-06-29 14:20:00,107.55,107.72,107.51,107.72,2919.0,107.0583,107.2275,107.0185,107.2275,2919.0
2023-06-29 14:25:00,107.72,107.75,107.66,107.72,6428.0,107.2275,107.2574,107.1678,107.2275,6428.0
2023-06-29 14:30:00,107.73,107.76,107.63,107.63,4804.0,107.2375,107.2673,107.1379,107.1379,4804.0
2023-06-29 14:35:00,107.62,107.73,107.62,107.66,5161.0,107.128,107.2375,107.128,107.1678,5161.0
2023-06-29 14:40:00,107.62,107.62,107.42,107.47,31045.0,107.128,107.128,106.9289,106.9786,31045.0
2023-06-29 14:45:00,107.45,107.59,107.3,107.38,16400.0,106.9587,107.0981,106.8094,106.8891,16400.0
2023-06-29 14:50:00,107.39,107.41,107.34,107.37,5653.0,106.899,106.9189,106.8492,106.8791,5653.0
2023-06-29 14:55:00,107.36,107.53,107.36,107.52,6100.0,106.8691,107.0384,106.8691,107.0284,6100.0
2023-06-29 15:00:00,107.52,107.64,107.52,107.6,8849.0,107.0284,107.1479,107.0284,107.108,8849.0
2023-06-29 15:05:00,107.63,107.83,107.58,107.81,7859.0,107.1379,107.337,107.0881,107.3171,7859.0
2023-06-29 15:10:00,107.86,107.92,107.77,107.88,10587.0,107.3669,107.4266,107.2773,107.3868,10587.0
2023-06-29 15:15:00,107.88,107.98,107.81,107.84,12591.0,107.3868,107.4863,107.3171,107.3469,12591.0
2023-06-29 15:20:00,107.86,107.92,107.78,107.83,13800.0,107.3669,107.4266,107.2872,107.337,13800.0
2023-06-29 15:25:00,107.87,108.1,107.84,107.94,26943.0,107.3768,107.6058,107.3469,107.4465,26943.0
2023-06-29 15:30:00,107.94,108.0,107.88,107.94,14364.0,107.4465,107.5062,107.3868,107.4465,14364.0
2023-06-29 15:35:00,107.92,107.97,107.69,107.72,17282.0,107.4266,107.4764,107.1976,107.2275,17282.0
2023-06-29 15:40:00,107.7,107.86,107.62,107.71,18055.0,107.2076,107.3669,107.128,107.2175,18055.0
2023-06-29 15:45:00,107.71,107.71,107.61,107.68,24058.0,107.2175,107.2175,107.118,107.1877,24058.0
2023-06-29 15:50:00,107.68,108.15,107.68,108.06,75150.0,107.1877,107.6555,107.1877,107.5659,75150.0
2023-06-29 15:55:00,108.04,108.06,107.8,107.87,147046.0,107.546,107.5659,107.3071,107.3768,147046.0
2023-06-30 09:30:00,108.91,109.18,108.63,108.63,25674.0,108.4121,108.6808,108.1333,108.1333,25674.0
2023-06-30 09:35:00,108.59,108.6,108.39,108.54,14497.0,108.0935,108.1035,107.8944,108.0437,14497.0
2023-06-30 09:40:00,108.54,108.85,108.46,108.78,4812.0,108.0437,108.3523,107.9641,108.2827,4812.0
2023-06-30 09:45:00,108.74,109.0,108.57,108.95,13432.0,108.2428,108.5016,108.0736,108.4519,13432.0
2023-06-30 09:50:00,108.97,109.45,108.97,109.41,20950.0,108.4718,108.9496,108.4718,108.9098,20950.0
2023-06-30 09:55:00,109.48,109.72,109.3,109.48,8108.0,108.9795,109.2184,108.8003,108.9795,8108.0
2023-06-30 10:00:00,109.52,109.85,109.52,109.68,9157.0,109.0193,109.3478,109.0193,109.1785,9157.0
2023-06-30 10:05:00,109.7,109.7,109.44,109.47,7190.0,109.1984,109.1984,108.9396,108.9695,7190.0
2023-06-30 10:10:00,109.44,109.57,109.31,109.54,6925.0,108.9396,109.069,108.8102,109.0392,6925.0
2023-06-30 10:15:00,109.57,109.8,109.57,109.79,6950.0,109.069,109.298,109.069,109.288,6950.0
2023-06-30 10:20:00,109.82,109.9,109.47,109.47,7731.0,109.3179,109.3975,108.9695,108.9695,7731.0
2023-06-30 10:25:00,109.46,109.53,109.29,109.34,5290.0,108.9595,109.0292,108.7903,108.8401,5290.0
2023-06-30 10:30:00,109.38,109.52,109.37,109.39,5025.0,108.8799,109.0193,108.87,108.8899,5025.0
2023-06-30 10:35:00,109.35,109.35,108.92,109.02,12962.0,108.85,108.85,108.422,108.5216,12962.0
2023-06-30 10:40:00,109.01,109.1,108.92,109.0,7460.0,108.5116,108.6012,108.422,108.5016,7460.0
2023-06-30 10:45:00,109.01,109.15,108.89,108.93,7391.0,108.5116,108.651,108.3921,108.432,7391.0
2023-06-30 10:50:00,108.93,109.15,108.93,109.15,12379.0,108.432,108.651,108.432,108.651,12379.0
2023-06-30 10:55:00,109.17,109.17,108.8,108.9,4624.0,108.6709,108.6709,108.3026,108.4021,4624.0
2023-06-30 11:00:00,108.89,109.01,108.71,109.0,7604.0,108.3921,108.5116,108.213,108.5016,7604.0
2023-06-30 11:05:00,109.0,109.17,109.0,109.16,4126.0,108.5016,108.6709,108.5016,108.6609,4126.0
2023-06-30 11:10:00,109.21,109.34,109.04,109.34,12731.0,108.7107,108.8401,108.5415,108.8401,12731.0
2023-06-30 11:15:00,109.35,109.35,109.16,109.27,3634.0,108.85,108.85,108.6609,108.7704,3634.0
2023-06-30 11:20:00,109.26,109.48,109.13,109.4,4509.0,108.7605,108.9795,108.6311,108.8998,4509.0
2023-06-30 11:25:00,109.43,109.48,109.32,109.39,6558.0,108.9297,108.9795,108.8202,108.8899,6558.0
2023-06-30 11:30:00,109.4,109.54,109.26,109.54,8405.0,108.8998,109.0392,108.7605,109.0392,8405.0
2023-06-30 11:35:00,109.48,109.51,109.16,109.16,18634.0,108.9795,109.0093,108.6609,108.6609,18634.0
2023-06-30 11:40:00,109.18,109.23,109.09,109.23,5604.0,108.6808,108.7306,108.5912,108.7306,5604.0
2023-06-30 11:45:00,109.15,109.15,108.96,109.04,10669.0,108.651,108.651,108.4618,108.5415,10669.0
2023-06-30 11:50:00,109.04,109.2,108.88,109.15,4672.0,108.5415,108.7007,108.3822,108.651,4672.0
2023-06-30 11:55:00,109.18,109.19,109.05,109.19,5393.0,108.6808,108.6908,108.5514,108.6908,5393.0
2023-06-30 12:00:00,109.22,109.43,109.22,109.35,8137.0,108.7206,108.9297,108.7206,108.85,8137.0
2023-06-30 12:05:00,109.36,109.61,109.35,109.51,7876.0,108.86,109.1089,108.85,109.0093,7876.0
2023-06-30 12:10:00,109.51,109.62,109.46,109.6,4745.0,109.0093,109.1188,108.9595,109.0989,4745.0
2023-06-30 12:15:00,109.65,109.88,109.61,109.87,9525.0,109.1487,109.3776,109.1089,109.3677,9525.0
2023-06-30 12:20:00,109.88,109.96,109.8,109.92,21787.0,109.3776,109.4573,109.298,109.4174,21787.0
2023-06-30 12:25:00,109.92,109.95,109.83,109.86,10406.0,109.4174,109.4473,109.3279,109.3577,10406.0
2023-06-30 12:30:00,109.89,109.97,109.85,109.93,10863.0,109.3876,109.4672,109.3478,109.4274,10863.0
2023-06-30 12:35:00,109.93,110.13,109.92,110.13,14949.0,109.4274,109.6265,109.4174,109.6265,14949.0
2023-06-30 12:40:00,110.14,110.3,110.12,110.21,14721.0,109.6364,109.7957,109.6165,109.7061,14721.0
2023-06-30 12:45:00,110.11,110.11,109.77,109.79,3588.0,109.6066,109.6066,109.2681,109.288,3588.0
2023-06-30 12:50:00,109.82,109.86,109.74,109.82,5722.0,109.3179,109.3577,109.2383,109.3179,5722.0
2023-06-30 12:55:00,109.82,109.88,109.82,109.84,1748.0,109.3179,109.3776,109.3179,109.3378,1748.0
2023-06-30 13:00:00,109.86,109.87,109.58,109.61,3600.0,109.3577,109.3677,109.079,109.1089,3600.0
2023-06-30 13:05:00,109.63,109.63,109.5,109.61,3600.0,109.1288,109.1288,108.9994,109.1089,3600.0
2023-06-30 13:10:00,109.61,109.61,109.48,109.51,4628.0,109.1089,109.1089,108.9795,109.0093,4628.0
2023-06-30 13:15:00,109.54,109.55,109.47,109.55,3000.0,109.0392,109.0491,108.9695,109.0491,3000.0
2023-06-30 13:20:00,109.55,109.57,109.44,109.54,8490.0,109.0491,109.069,108.9396,109.0392,8490.0
2023-06-30 13:25:00,109.53,109.72,109.52,109.71,6413.0,109.0292,109.2184,109.0193,109.2084,6413.0
2023-06-30 13:30:00,109.71,109.87,109.7,109.85,7294.0,109.2084,109.3677,109.1984,109.3478,7294.0
2023-06-30 13:35:00,109.83,109.93,109.82,109.86,4047.0,109.3279,109.4274,109.3179,109.3577,4047.0
2023-06-30 13:40:00,109.9,109.95,109.79,109.89,10899.0,109.3975,109.4473,109.288,109.3876,10899.0
2023-06-30 13:45:00,109.86,109.92,109.73,109.86,5943.0,109.3577,109.4174,109.2283,109.3577,5943.0
2023-06-30 13:50:00,109.84,109.85,109.67,109.68,4532.0,109.3378,109.3478,109.1686,109.1785,4532.0
2023-06-30 13:55:00,109.72,109.76,109.6,109.76,3806.0,109.2184,109.2582,109.0989,109.2582,3806.0
2023-06-30 14:00:00,109.75,109.77,109.61,109.61,3958.0,109.2482,109.2681,109.1089,109.1089,3958.0
2023-06-30 14:05:00,109.64,109.7,109.59,109.64,5992.0,109.1387,109.1984,109.0889,109.1387,5992.0
2023-06-30 14:10:00,109.62,109.67,109.58,109.67,6131.0,109.1188,109.1686,109.079,109.1686,6131.0
2023-06-30 14:15:00,109.68,109.78,109.68,109.75,6058.0,109.1785,109.2781,109.1785,109.2482,6058.0
2023-06-30 14:20:00,109.75,109.78,109.68,109.75,2990.0,109.2482,109.2781,109.1785,109.2482,2990.0
2023-06-30 14:25:00,109.73,109.78,109.68,109.78,4300.0,109.2283,109.2781,109.1785,109.2781,4300.0
2023-06-30 14:30:00,109.77,109.78,109.62,109.69,6430.0,109.2681,109.2781,109.1188,109.1885,6430.0
2023-06-30 14:35:00,109.66,109.72,109.53,109.6,6889.0,109.1586,109.2184,109.0292,109.0989,6889.0
2023-06-30 14:40:00,109.61,109.71,109.61,109.71,3508.0,109.1089,109.2084,109.1089,109.2084,3508.0
2023-06-30 14:45:00,109.7,109.7,109.49,109.5,12442.0,109.1984,109.1984,108.9894,108.9994,12442.0
2023-06-30 14:50:00,109.54,109.62,109.47,109.62,10666.0,109.0392,109.1188,108.9695,109.1188,10666.0
2023-06-30 14:55:00,109.62,109.68,109.58,109.66,6087.0,109.1188,109.1785,109.079,109.1586,6087.0
2023-06-30 15:00:00,109.66,109.71,109.59,109.69,3050.0,109.1586,109.2084,109.0889,109.1885,3050.0
2023-06-30 15:05:00,109.66,109.72,109.63,109.7,5386.0,109.1586,109.2184,109.1288,109.1984,5386.0
2023-06-30 15:10:00,109.67,109.77,109.67,109.77,7538.0,109.1686,109.2681,109.1686,109.2681,7538.0
2023-06-30 15:15:00,109.77,109.85,109.75,109.82,9831.0,109.2681,109.3478,109.2482,109.3179,9831.0
2023-06-30 15:20:00,109.82,109.86,109.67,109.76,9913.0,109.3179,109.3577,109.1686,109.2582,9913.0
2023-06-30 15:25:00,109.75,109.75,109.59,109.64,11772.0,109.2482,109.2482,109.0889,109.1387,11772.0
2023-06-30 15:30:00,109.63,109.66,109.42,109.57,11421.0,109.1288,109.1586,108.9197,109.069,11421.0
2023-06-30 15:35:00,109.56,109.72,109.53,109.71,14847.0,109.0591,109.2184,109.0292,109.2084,14847.0
2023-06-30 15:40:00,109.7,109.71,109.56,109.59,15666.0,109.1984,109.2084,109.0591,109.0889,15666.0
2023-06-30 15:45:00,109.59,109.59,109.25,109.26,26939.0,109.0889,109.0889,108.7505,108.7605,26939.0
2023-06-30 15:50:00,109.29,110.16,109.2,109.97,105292.0,108.7903,109.6563,108.7007,109.4672,105292.0
2023-06-30 15:55:00,109.93,109.93,109.32,109.37,173196.0,109.4274,109.4274,108.8202,108.87,173196.0
2023-07-03 09:30:00,109.43,110.24,109.37,110.05,40995.0,108.9297,109.736,108.87,109.5468,40995.0
2023-07-03 09:35:00,110.17,110.27,109.8,109.92,22183.0,109.6663,109.7658,109.298,109.4174,22183.0
2023-07-03 09:40:00,110.03,110.1,109.76,110.0,15516.0,109.5269,109.5966,109.2582,109.4971,15516.0
2023-07-03 09:45:00,110.09,110.11,109.71,110.0,17889.0,109.5867,109.6066,109.2084,109.4971,17889.0
2023-07-03 09:50:00,110.0,110.62,109.99,110.41,30297.0,109.4971,110.1142,109.4871,109.9052,30297.0
2023-07-03 09:55:00,110.34,110.8,110.24,110.69,11725.0,109.8355,110.2934,109.736,110.1839,11725.0
2023-07-03 10:00:00,110.69,111.03,110.59,110.94,15394.0,110.1839,110.5224,110.0844,110.4328,15394.0
2023-07-03 10:05:00,110.99,111.7,110.99,111.54,21138.0,110.4825,111.1893,110.4825,111.03,21138.0
2023-07-03 10:10:00,111.59,111.89,111.58,111.81,22924.0,111.0798,111.3784,111.0698,111.2988,22924.0
2023-07-03 10:15:00,111.78,111.97,111.58,111.94,27084.0,111.2689,111.4581,111.0698,111.4282,27084.0
2023-07-03 10:20:00,111.94,112.2,111.89,112.18,68946.0,111.4282,111.687,111.3784,111.6671,68946.0
2023-07-03 10:25:00,112.19,112.36,112.0,112.17,71490.0,111.6771,111.8463,111.4879,111.6572,71490.0
2023-07-03 10:30:00,112.17,112.28,112.02,112.28,13803.0,111.6572,111.7666,111.5078,111.7666,13803.0
2023-07-03 10:35:00,112.28,112.28,111.98,112.0,17204.0,111.7666,111.7666,111.468,111.4879,17204.0
2023-07-03 10:40:00,112.04,112.05,111.82,111.9,14186.0,111.5277,111.5377,111.3088,111.3884,14186.0
2023-07-03 10:45:00,111.89,112.25,111.77,112.2,18839.0,111.3784,111.7368,111.259,111.687,18839.0
2023-07-03 10:50:00,112.21,112.35,112.03,112.32,13265.0,111.697,111.8363,111.5178,111.8065,13265.0
2023-07-03 10:55:00,112.33,112.41,111.99,112.14,12775.0,111.8164,111.8961,111.478,111.6273,12775.0
2023-07-03 11:00:00,112.19,112.27,112.05,112.13,23205.0,111.6771,111.7567,111.5377,111.6173,23205.0
2023-07-03 11:05:00,112.12,112.23,111.92,112.23,10437.0,111.6074,111.7169,111.4083,111.7169,10437.0
2023-07-03 11:10:00,112.26,112.45,112.24,112.43,8940.0,111.7467,111.9359,111.7268,111.916,8940.0
2023-07-03 11:15:00,112.44,112.75,112.44,112.67,16298.0,111.9259,112.2345,111.9259,112.1549,16298.0
2023-07-03 11:20:00,112.67,112.75,112.52,112.58,47109.0,112.1549,112.2345,112.0056,112.0653,47109.0
2023-07-03 11:25:00,112.58,112.86,112.49,112.86,17889.0,112.0653,112.344,111.9757,112.344,17889.0
2023-07-03 11:30:00,112.86,112.99,112.82,112.96,15656.0,112.344,112.4734,112.3042,112.4435,15656.0
2023-07-03 11:35:00,112.94,113.19,112.93,113.17,19417.0,112.4236,112.6725,112.4137,112.6526,19417.0
2023-07-03 11:40:00,113.17,113.18,112.98,113.04,17222.0,112.6526,112.6625,112.4634,112.5232,17222.0
2023-07-03 11:45:00,113.03,113.3,112.94,113.26,28921.0,112.5132,112.782,112.4236,112.7422,28921.0
2023-07-03 11:50:00,113.27,113.39,113.25,113.39,17816.0,112.7521,112.8716,112.7322,112.8716,17816.0
2023-07-03 11:55:00,113.42,113.5,113.25,113.4,15178.0,112.9014,112.9811,112.7322,112.8815,15178.0
2023-07-03 12:00:00,113.39,113.5,113.34,113.45,11151.0,112.8716,112.9811,112.8218,112.9313,11151.0
2023-07-03 12:05:00,113.45,113.46,113.25,113.38,14965.0,112.9313,112.9413,112.7322,112.8616,14965.0
2023-07-03 12:10:00,113.39,113.47,113.3,113.3,12777.0,112.8716,112.9512,112.782,112.782,12777.0
2023-07-03 12:15:00,113.28,113.35,113.05,113.07,16859.0,112.7621,112.8318,112.5331,112.553,16859.0
2023-07-03 12:20:00,113.06,113.1,112.87,112.87,24471.0,112.5431,112.5829,112.354,112.354,24471.0
2023-07-03 12:25:00,112.89,113.17,112.88,113.17,22353.0,112.3739,112.6526,112.3639,112.6526,22353.0
2023-07-03 12:30:00,113.17,113.33,113.11,113.19,24212.0,112.6526,112.8118,112.5929,112.6725,24212.0
2023-07-03 12:35:00,113.18,113.26,113.1,113.22,12001.0,112.6625,112.7422,112.5829,112.7024,12001.0
2023-07-03 12:40:00,113.2,113.27,113.17,113.21,23089.0,112.6824,112.7521,112.6526,112.6924,23089.0
2023-07-03 12:45:00,113.21,113.26,113.12,113.22,12293.0,112.6924,112.7422,112.6028,112.7024,12293.0
2023-07-03 12:50:00,113.2,113.2,112.61,112.62,37348.0,112.6824,112.6824,112.0951,112.1051,37348.0
2023-07-03 12:55:00,112.62,112.84,112.61,112.77,67420.0,112.1051,112.3241,112.0951,112.2544,67420.0
2023-07-05 09:30:00,112.57,113.08,111.86,112.01,66265.0,112.0553,112.563,111.3486,111.4979,66265.0
2023-07-05 09:35:00,111.93,111.98,111.12,111.7,22218.0,111.4182,111.468,110.612,111.1893,22218.0
2023-07-05 09:40:00,111.64,111.64,110.82,110.89,22045.0,111.1296,111.1296,110.3133,110.383,22045.0
2023-07-05 09:45:00,110.73,111.15,110.58,110.85,23048.0,110.2237,110.6418,110.0744,110.3432,23048.0
2023-07-05 09:50:00,110.88,111.38,110.87,111.21,16918.0,110.373,110.8708,110.3631,110.7015,16918.0
2023-07-05 09:55:00,111.15,111.15,110.75,110.75,26692.0,110.6418,110.6418,110.2436,110.2436,26692.0
2023-07-05 10:00:00,110.82,111.47,110.77,111.37,10377.0,110.3133,110.9604,110.2636,110.8608,10377.0
2023-07-05 10:05:00,111.32,111.4,111.22,111.25,7805.0,110.811,110.8907,110.7115,110.7414,7805.0
2023-07-05 10:10:00,111.23,111.65,111.23,111.59,5772.0,110.7214,111.1395,110.7214,111.0798,5772.0
2023-07-05 10:15:00,111.62,111.81,111.52,111.8,12401.0,111.1097,111.2988,111.0101,111.2888,12401.0
2023-07-05 10:20:00,111.79,111.8,111.43,111.6,4615.0,111.2789,111.2888,110.9205,111.0898,4615.0
2023-07-05 10:25:00,111.61,111.81,111.61,111.75,6848.0,111.0997,111.2988,111.0997,111.2391,6848.0
2023-07-05 10:30:00,111.78,112.13,111.78,112.11,11414.0,111.2689,111.6173,111.2689,111.5974,11414.0
2023-07-05 10:35:00,112.12,112.13,111.77,111.94,7835.0,111.6074,111.6173,111.259,111.4282,7835.0
2023-07-05 10:40:00,111.98,112.11,111.97,111.97,7530.0,111.468,111.5974,111.4581,111.4581,7530.0
2023-07-05 10:45:00,111.99,112.12,111.88,112.1,14032.0,111.478,111.6074,111.3685,111.5875,14032.0
2023-07-05 10:50:00,112.15,112.33,112.09,112.26,10049.0,111.6372,111.8164,111.5775,111.7467,10049.0
2023-07-05 10:55:00,112.24,112.27,111.95,112.09,17777.0,111.7268,111.7567,111.4382,111.5775,17777.0
2023-07-05 11:00:00,112.14,112.25,112.1,112.16,6342.0,111.6273,111.7368,111.5875,111.6472,6342.0
2023-07-05 11:05:00,112.13,112.13,112.0,112.03,6368.0,111.6173,111.6173,111.4879,111.5178,6368.0
2023-07-05 11:10:00,112.0,112.25,111.98,112.23,8009.0,111.4879,111.7368,111.468,111.7169,8009.0
2023-07-05 11:15:00,112.22,112.28,112.1,112.19,13617.0,111.7069,111.7666,111.5875,111.6771,13617.0
2023-07-05 11:20:00,112.18,112.25,112.11,112.19,11383.0,111.6671,111.7368,111.5974,111.6771,11383.0
2023-07-05 11:25:00,112.16,112.22,112.15,112.18,11471.0,111.6472,111.7069,111.6372,111.6671,11471.0
2023-07-05 11:30:00,112.2,112.39,112.15,112.3,30098.0,111.687,111.8761,111.6372,111.7866,30098.0
2023-07-05 11:35:00,112.29,112.34,112.04,112.34,8304.0,111.7766,111.8264,111.5277,111.8264,8304.0
2023-07-05 11:40:00,112.34,112.45,112.31,112.45,6831.0,111.8264,111.9359,111.7965,111.9359,6831.0
2023-07-05 11:45:00,112.45,112.56,112.45,112.5,7370.0,111.9359,112.0454,111.9359,111.9856,7370.0
2023-07-05 11:50:00,112.52,112.52,112.17,112.2,5292.0,112.0056,112.0056,111.6572,111.687,5292.0
2023-07-05 11:55:00,112.19,112.23,111.99,112.13,4575.0,111.6771,111.7169,111.478,111.6173,4575.0
2023-07-05 12:00:00,112.13,112.22,111.97,112.2,4700.0,111.6173,111.7069,111.4581,111.687,4700.0
2023-07-05 12:05:00,112.21,112.21,111.8,112.04,29961.0,111.697,111.697,111.2888,111.5277,29961.0
2023-07-05 12:10:00,111.98,112.0,111.84,112.0,12447.0,111.468,111.4879,111.3287,111.4879,12447.0
2023-07-05 12:15:00,111.98,112.08,111.89,111.97,39895.0,111.468,111.5676,111.3784,111.4581,39895.0
2023-07-05 12:20:00,111.97,111.97,111.69,111.82,9312.0,111.4581,111.4581,111.1793,111.3088,9312.0
2023-07-05 12:25:00,111.86,112.0,111.77,111.77,6210.0,111.3486,111.4879,111.259,111.259,6210.0
2023-07-05 12:30:00,111.74,111.81,111.64,111.66,7428.0,111.2291,111.2988,111.1296,111.1495,7428.0
2023-07-05 12:35:00,111.7,111.71,111.46,111.61,5789.0,111.1893,111.1993,110.9504,111.0997,5789.0
2023-07-05 12:40:00,111.62,111.73,111.51,111.7,5958.0,111.1097,111.2192,111.0002,111.1893,5958.0
2023-07-05 12:45:00,111.73,111.76,111.6,111.76,4559.0,111.2192,111.249,111.0898,111.249,4559.0
2023-07-05 12:50:00,111.77,111.86,111.68,111.82,4436.0,111.259,111.3486,111.1694,111.3088,4436.0
2023-07-05 12:55:00,111.86,112.06,111.85,112.06,5912.0,111.3486,111.5477,111.3386,111.5477,5912.0
2023-07-05 13:00:00,112.05,112.16,112.0,112.16,9566.0,111.5377,111.6472,111.4879,111.6472,9566.0
2023-07-05 13:05:00,112.13,112.17,112.07,112.12,5106.0,111.6173,111.6572,111.5576,111.6074,5106.0
2023-07-05 13:10:00,112.09,112.12,111.98,112.08,4396.0,111.5775,111.6074,111.468,111.5676,4396.0
2023-07-05 13:15:00,112.05,112.13,111.98,112.05,3600.0,111.5377,111.6173,111.468,111.5377,3600.0
2023-07-05 13:20:00,112.04,112.24,112.02,112.23,5715.0,111.5277,111.7268,111.5078,111.7169,5715.0
2023-07-05 13:25:00,112.22,112.33,112.19,112.33,6227.0,111.7069,111.8164,111.6771,111.8164,6227.0
2023-07-05 13:30:00,112.3,112.3,112.19,112.25,6472.0,111.7866,111.7866,111.6771,111.7368,6472.0
2023-07-05 13:35:00,112.25,112.25,112.0,112.02,6985.0,111.7368,111.7368,111.4879,111.5078,6985.0
2023-07-05 13:40:00,112.03,112.16,112.03,112.13,4802.0,111.5178,111.6472,111.5178,111.6173,4802.0
2023-07-05 13:45:00,112.17,112.22,112.13,112.15,11944.0,111.6572,111.7069,111.6173,111.6372,11944.0
2023-07-05 13:50:00,112.16,112.31,112.1,112.2,14728.0,111.6472,111.7965,111.5875,111.687,14728.0
2023-07-05 13:55:00,112.2,112.28,112.19,112.28,3030.0,111.687,111.7666,111.6771,111.7666,3030.0
2023-07-05 14:00:00,112.27,112.34,112.21,112.21,8194.0,111.7567,111.8264,111.697,111.697,8194.0
2023-07-05 14:05:00,112.19,112.19,111.96,112.02,9407.0,111.6771,111.6771,111.4481,111.5078,9407.0
2023-07-05 14:10:00,112.02,112.2,111.99,112.17,3550.0,111.5078,111.687,111.478,111.6572,3550.0
2023-07-05 14:15:00,112.14,112.14,111.89,111.92,8460.0,111.6273,111.6273,111.3784,111.4083,8460.0
2023-07-05 14:20:00,111.97,112.0,111.71,111.73,7475.0,111.4581,111.4879,111.1993,111.2192,7475.0
2023-07-05 14:25:00,111.67,111.93,111.62,111.92,5193.0,111.1594,111.4182,111.1097,111.4083,5193.0
2023-07-05 14:30:00,111.92,111.97,111.8,111.84,13670.0,111.4083,111.4581,111.2888,111.3287,13670.0
2023-07-05 14:35:00,111.81,111.99,111.77,111.94,4162.0,111.2988,111.478,111.259,111.4282,4162.0
2023-07-05 14:40:00,111.99,112.02,111.95,112.0,3749.0,111.478,111.5078,111.4382,111.4879,3749.0
2023-07-05 14:45:00,112.0,112.0,111.92,111.96,3370.0,111.4879,111.4879,111.4083,111.4481,3370.0
2023-07-05 14:50:00,111.92,112.0,111.89,111.93,7379.0,111.4083,111.4879,111.3784,111.4182,7379.0
2023-07-05 14:55:00,111.93,111.95,111.81,111.93,4364.0,111.4182,111.4382,111.2988,111.4182,4364.0
2023-07-05 15:00:00,111.92,112.02,111.9,112.02,7037.0,111.4083,111.5078,111.3884,111.5078,7037.0
2023-07-05 15:05:00,112.01,112.08,111.99,112.01,8081.0,111.4979,111.5676,111.478,111.4979,8081.0
2023-07-05 15:10:00,112.0,112.15,112.0,112.14,7807.0,111.4879,111.6372,111.4879,111.6273,7807.0
2023-07-05 15:15:00,112.14,112.24,112.09,112.18,8018.0,111.6273,111.7268,111.5775,111.6671,8018.0
2023-07-05 15:20:00,112.19,112.2,112.07,112.16,6359.0,111.6771,111.687,111.5576,111.6472,6359.0
2023-07-05 15:25:00,112.14,112.15,111.98,112.13,15831.0,111.6273,111.6372,111.468,111.6173,15831.0
2023-07-05 15:30:00,112.13,112.14,111.77,111.79,26910.0,111.6173,111.6273,111.259,111.2789,26910.0
2023-07-05 15:35:00,111.79,111.8,111.4,111.43,25895.0,111.2789,111.2888,110.8907,110.9205,25895.0
2023-07-05 15:40:00,111.38,111.61,111.37,111.55,23397.0,110.8708,111.0997,110.8608,111.04,23397.0
2023-07-05 15:45:00,111.54,111.82,111.48,111.67,39309.0,111.03,111.3088,110.9703,111.1594,39309.0
2023-07-05 15:50:00,111.64,111.75,111.45,111.47,50905.0,111.1296,111.2391,110.9404,110.9604,50905.0
2023-07-05 15:55:00,111.45,111.62,111.44,111.55,78034.0,110.9404,111.1097,110.9305,111.04,78034.0
2023-07-06 09:30:00,109.43,109.86,109.21,109.6,37011.0,108.9297,109.3577,108.7107,109.0989,37011.0
2023-07-06 09:35:00,109.47,109.73,109.32,109.7,8532.0,108.9695,109.2283,108.8202,109.1984,8532.0
2023-07-06 09:40:00,109.67,109.67,108.6,108.6,25907.0,109.1686,109.1686,108.1035,108.1035,25907.0
2023-07-06 09:45:00,108.56,108.88,108.32,108.88,17314.0,108.0637,108.3822,107.8248,108.3822,17314.0
2023-07-06 09:50:00,108.85,109.02,108.68,108.7,9063.0,108.3523,108.5216,108.1831,108.203,9063.0
2023-07-06 09:55:00,108.71,109.19,108.64,109.09,12928.0,108.213,108.6908,108.1433,108.5912,12928.0
2023-07-06 10:00:00,109.0,109.19,108.6,108.6,20241.0,108.5016,108.6908,108.1035,108.1035,20241.0
2023-07-06 10:05:00,108.6,108.67,108.36,108.42,9710.0,108.1035,108.1732,107.8646,107.9243,9710.0
2023-07-06 10:10:00,108.38,108.75,108.33,108.72,10054.0,107.8845,108.2528,107.8347,108.2229,10054.0
2023-07-06 10:15:00,108.75,108.79,108.17,108.3,12227.0,108.2528,108.2926,107.6754,107.8048,12227.0
2023-07-06 10:20:00,108.27,108.41,108.09,108.17,16074.0,107.775,107.9143,107.5958,107.6754,16074.0
2023-07-06 10:25:00,108.2,108.28,108.13,108.28,5239.0,107.7053,107.7849,107.6356,107.7849,5239.0
2023-07-06 10:30:00,108.3,108.72,108.3,108.45,12381.0,107.8048,108.2229,107.8048,107.9542,12381.0
2023-07-06 10:35:00,108.45,108.45,107.93,108.19,23099.0,107.9542,107.9542,107.4365,107.6953,23099.0
2023-07-06 10:40:00,108.14,108.22,108.02,108.18,9366.0,107.6456,107.7252,107.5261,107.6854,9366.0
2023-07-06 10:45:00,108.13,108.31,108.1,108.3,3245.0,107.6356,107.8148,107.6058,107.8048,3245.0
2023-07-06 10:50:00,108.28,108.28,107.95,108.05,17142.0,107.7849,107.7849,107.4564,107.556,17142.0
2023-07-06 10:55:00,108.01,108.01,107.65,107.65,38974.0,107.5162,107.5162,107.1578,107.1578,38974.0
2023-07-06 11:00:00,107.7,107.89,107.68,107.88,20367.0,107.2076,107.3967,107.1877,107.3868,20367.0
2023-07-06 11:05:00,107.86,107.96,107.71,107.81,7564.0,107.3669,107.4664,107.2175,107.3171,7564.0
2023-07-06 11:10:00,107.82,108.04,107.75,108.03,8130.0,107.327,107.546,107.2574,107.5361,8130.0
2023-07-06 11:15:00,108.06,108.06,107.94,108.03,3874.0,107.5659,107.5659,107.4465,107.5361,3874.0
2023-07-06 11:20:00,108.06,108.33,108.06,108.32,4353.0,107.5659,107.8347,107.5659,107.8248,4353.0
2023-07-06 11:25:00,108.29,108.42,108.25,108.38,5088.0,107.7949,107.9243,107.7551,107.8845,5088.0
2023-07-06 11:30:00,108.36,108.81,108.36,108.75,12949.0,107.8646,108.3125,107.8646,108.2528,12949.0
2023-07-06 11:35:00,108.75,108.87,108.58,108.66,11758.0,108.2528,108.3722,108.0836,108.1632,11758.0
2023-07-06 11:40:00,108.69,108.86,108.65,108.73,36807.0,108.1931,108.3623,108.1532,108.2329,36807.0
2023-07-06 11:45:00,108.73,108.75,108.48,108.67,5927.0,108.2329,108.2528,107.984,108.1732,5927.0
2023-07-06 11:50:00,108.64,108.64,108.49,108.54,21050.0,108.1433,108.1433,107.994,108.0437,21050.0
2023-07-06 11:55:00,108.54,108.76,108.54,108.69,7400.0,108.0437,108.2627,108.0437,108.1931,7400.0
2023-07-06 12:00:00,108.68,108.81,108.68,108.69,3693.0,108.1831,108.3125,108.1831,108.1931,3693.0
2023-07-06 12:05:00,108.73,108.75,108.65,108.73,6699.0,108.2329,108.2528,108.1532,108.2329,6699.0
2023-07-06 12:10:00,108.71,108.71,108.56,108.6,4756.0,108.213,108.213,108.0637,108.1035,4756.0
2023-07-06 12:15:00,108.64,108.86,108.64,108.86,8042.0,108.1433,108.3623,108.1433,108.3623,8042.0
2023-07-06 12:20:00,108.86,108.93,108.8,108.9,7782.0,108.3623,108.432,108.3026,108.4021,7782.0
2023-07-06 12:25:00,108.9,108.96,108.78,108.8,4627.0,108.4021,108.4618,108.2827,108.3026,4627.0
2023-07-06 12:30:00,108.78,108.81,108.64,108.8,5327.0,108.2827,108.3125,108.1433,108.3026,5327.0
2023-07-06 12:35:00,108.78,108.87,108.56,108.58,5342.0,108.2827,108.3722,108.0637,108.0836,5342.0
2023-07-06 12:40:00,108.58,108.68,108.58,108.66,5239.0,108.0836,108.1831,108.0836,108.1632,5239.0
2023-07-06 12:45:00,108.68,108.69,108.61,108.66,7753.0,108.1831,108.1931,108.1134,108.1632,7753.0
2023-07-06 12:50:00,108.67,108.7,108.58,108.65,8299.0,108.1732,108.203,108.0836,108.1532,8299.0
2023-07-06 12:55:00,108.64,108.76,108.64,108.73,4800.0,108.1433,108.2627,108.1433,108.2329,4800.0
2023-07-06 13:00:00,108.71,108.89,108.66,108.83,4615.0,108.213,108.3921,108.1632,108.3324,4615.0
2023-07-06 13:05:00,108.84,108.9,108.76,108.78,3958.0,108.3424,108.4021,108.2627,108.2827,3958.0
2023-07-06 13:10:00,108.77,108.83,108.74,108.77,4924.0,108.2727,108.3324,108.2428,108.2727,4924.0
2023-07-06 13:15:00,108.79,108.79,108.64,108.64,4014.0,108.2926,108.2926,108.1433,108.1433,4014.0
2023-07-06 13:20:00,108.66,108.79,108.65,108.72,6068.0,108.1632,108.2926,108.1532,108.2229,6068.0
2023-07-06 13:25:00,108.7,108.7,108.44,108.5,3854.0,108.203,108.203,107.9442,108.0039,3854.0
2023-07-06 13:30:00,108.52,108.6,108.39,108.59,8403.0,108.0238,108.1035,107.8944,108.0935,8403.0
2023-07-06 13:35:00,108.62,108.96,108.62,108.83,26698.0,108.1234,108.4618,108.1234,108.3324,26698.0
2023-07-06 13:40:00,108.84,108.95,108.84,108.88,6632.0,108.3424,108.4519,108.3424,108.3822,6632.0
2023-07-06 13:45:00,108.87,108.87,108.75,108.81,12981.0,108.3722,108.3722,108.2528,108.3125,12981.0
2023-07-06 13:50:00,108.8,108.81,108.48,108.48,8478.0,108.3026,108.3125,107.984,107.984,8478.0
2023-07-06 13:55:00,108.48,108.56,108.47,108.48,8987.0,107.984,108.0637,107.9741,107.984,8987.0
2023-07-06 14:00:00,108.48,108.68,108.47,108.53,9452.0,107.984,108.1831,107.9741,108.0338,9452.0
2023-07-06 14:05:00,108.53,108.64,108.45,108.6,15640.0,108.0338,108.1433,107.9542,108.1035,15640.0
2023-07-06 14:10:00,108.58,108.58,108.35,108.44,21316.0,108.0836,108.0836,107.8546,107.9442,21316.0
2023-07-06 14:15:00,108.44,108.49,108.4,108.43,10389.0,107.9442,107.994,107.9044,107.9343,10389.0
2023-07-06 14:20:00,108.42,108.43,108.24,108.3,10102.0,107.9243,107.9343,107.7451,107.8048,10102.0
2023-07-06 14:25:00,108.28,108.28,108.08,108.08,14340.0,107.7849,107.7849,107.5859,107.5859,14340.0
2023-07-06 14:30:00,108.09,108.15,108.0,108.13,18076.0,107.5958,107.6555,107.5062,107.6356,18076.0
2023-07-06 14:35:00,108.14,108.38,108.09,108.38,20498.0,107.6456,107.8845,107.5958,107.8845,20498.0
2023-07-06 14:40:00,108.38,108.4,108.14,108.34,19942.0,107.8845,107.9044,107.6456,107.8447,19942.0
2023-07-06 14:45:00,108.4,108.61,108.39,108.59,8867.0,107.9044,108.1134,107.8944,108.0935,8867.0
2023-07-06 14:50:00,108.6,108.89,108.6,108.87,11626.0,108.1035,108.3921,108.1035,108.3722,11626.0
2023-07-06 14:55:00,108.86,108.97,108.85,108.93,12133.0,108.3623,108.4718,108.3523,108.432,12133.0
2023-07-06 15:00:00,108.94,109.34,108.92,109.31,26998.0,108.4419,108.8401,108.422,108.8102,26998.0
2023-07-06 15:05:00,109.35,109.35,109.13,109.28,9219.0,108.85,108.85,108.6311,108.7804,9219.0
2023-07-06 15:10:00,109.27,109.29,108.96,109.0,10805.0,108.7704,108.7903,108.4618,108.5016,10805.0
2023-07-06 15:15:00,109.01,109.03,108.88,108.94,7879.0,108.5116,108.5315,108.3822,108.4419,7879.0
2023-07-06 15:20:00,108.95,108.98,108.84,108.84,15056.0,108.4519,108.4817,108.3424,108.3424,15056.0
2023-07-06 15:25:00,108.87,109.0,108.75,108.81,12514.0,108.3722,108.5016,108.2528,108.3125,12514.0
2023-07-06 15:30:00,108.81,108.88,108.8,108.84,15802.0,108.3125,108.3822,108.3026,108.3424,15802.0
2023-07-06 15:35:00,108.85,108.97,108.66,108.75,13227.0,108.3523,108.4718,108.1632,108.2528,13227.0
2023-07-06 15:40:00,108.75,108.87,108.72,108.83,16886.0,108.2528,108.3722,108.2229,108.3324,16886.0
2023-07-06 15:45:00,108.8,108.82,108.61,108.69,31126.0,108.3026,108.3225,108.1134,108.1931,31126.0
2023-07-06 15:50:00,108.76,108.89,108.72,108.79,52226.0,108.2627,108.3921,108.2229,108.2926,52226.0
2023-07-06 15:55:00,108.81,109.21,108.79,108.98,144615.0,108.3125,108.7107,108.2926,108.4817,144615.0
2023-07-07 09:30:00,109.31,110.43,109.19,110.05,53378.0,108.8102,109.9251,108.6908,109.5468,53378.0
2023-07-07 09:35:00,110.05,110.48,110.03,110.16,31231.0,109.5468,109.9749,109.5269,109.6563,31231.0
2023-07-07 09:40:00,110.27,110.35,109.96,110.14,21060.0,109.7658,109.8455,109.4573,109.6364,21060.0
2023-07-07 09:45:00,110.11,110.56,110.04,110.37,35072.0,109.6066,110.0545,109.5369,109.8654,35072.0
2023-07-07 09:50:00,110.38,110.7,110.28,110.45,6548.0,109.8753,110.1939,109.7758,109.945,6548.0
2023-07-07 09:55:00,110.58,110.99,110.54,110.96,12252.0,110.0744,110.4825,110.0346,110.4527,12252.0
2023-07-07 10:00:00,110.95,111.18,110.83,110.99,17007.0,110.4427,110.6717,110.3233,110.4825,17007.0
2023-07-07 10:05:00,110.95,110.95,110.7,110.81,17658.0,110.4427,110.4427,110.1939,110.3034,17658.0
2023-07-07 10:10:00,110.84,110.86,110.59,110.66,6170.0,110.3332,110.3531,110.0844,110.1541,6170.0
2023-07-07 10:15:00,110.57,110.64,110.13,110.33,11498.0,110.0645,110.1341,109.6265,109.8256,11498.0
2023-07-07 10:20:00,110.34,110.42,110.23,110.33,6126.0,109.8355,109.9152,109.726,109.8256,6126.0
2023-07-07 10:25:00,110.32,110.53,110.19,110.43,4705.0,109.8156,110.0246,109.6862,109.9251,4705.0
2023-07-07 10:30:00,110.34,110.46,110.14,110.2,7528.0,109.8355,109.955,109.6364,109.6962,7528.0
2023-07-07 10:35:00,110.26,110.51,110.26,110.47,4970.0,109.7559,110.0047,109.7559,109.9649,4970.0
2023-07-07 10:40:00,110.42,110.57,110.4,110.5,9083.0,109.9152,110.0645,109.8952,109.9948,9083.0
2023-07-07 10:45:00,110.48,110.49,110.2,110.32,9114.0,109.9749,109.9848,109.6962,109.8156,9114.0
2023-07-07 10:50:00,110.34,110.49,110.34,110.46,4673.0,109.8355,109.9848,109.8355,109.955,4673.0
2023-07-07 10:55:00,110.5,110.7,110.5,110.69,5678.0,109.9948,110.1939,109.9948,110.1839,5678.0
2023-07-07 11:00:00,110.67,110.84,110.67,110.76,8229.0,110.164,110.3332,110.164,110.2536,8229.0
2023-07-07 11:05:00,110.74,110.95,110.74,110.89,10678.0,110.2337,110.4427,110.2337,110.383,10678.0
2023-07-07 11:10:00,110.89,111.02,110.85,111.01,6165.0,110.383,110.5124,110.3432,110.5025,6165.0
2023-07-07 11:15:00,111.02,111.07,110.85,110.94,8489.0,110.5124,110.5622,110.3432,110.4328,8489.0
2023-07-07 11:20:00,110.94,111.03,110.87,110.92,7596.0,110.4328,110.5224,110.3631,110.4129,7596.0
2023-07-07 11:25:00,110.91,110.99,110.82,110.96,6957.0,110.4029,110.4825,110.3133,110.4527,6957.0
2023-07-07 11:30:00,110.98,111.31,110.98,111.29,15331.0,110.4726,110.8011,110.4726,110.7812,15331.0
2023-07-07 11:35:00,111.35,111.6,111.31,111.46,9909.0,110.8409,111.0898,110.8011,110.9504,9909.0
2023-07-07 11:40:00,111.47,111.52,111.36,111.47,3100.0,110.9604,111.0101,110.8509,110.9604,3100.0
2023-07-07 11:45:00,111.48,111.58,111.46,111.49,5036.0,110.9703,111.0698,110.9504,110.9803,5036.0
2023-07-07 11:50:00,111.48,111.62,111.48,111.58,4580.0,110.9703,111.1097,110.9703,111.0698,4580.0
2023-07-07 11:55:00,111.57,111.79,111.57,111.72,9607.0,111.0599,111.2789,111.0599,111.2092,9607.0
2023-07-07 12:00:00,111.71,111.72,111.57,111.65,8587.0,111.1993,111.2092,111.0599,111.1395,8587.0
2023-07-07 12:05:00,111.62,111.76,111.61,111.67,13170.0,111.1097,111.249,111.0997,111.1594,13170.0
2023-07-07 12:10:00,111.65,111.65,111.46,111.52,7778.0,111.1395,111.1395,110.9504,111.0101,7778.0
2023-07-07 12:15:00,111.52,111.83,111.5,111.81,7196.0,111.0101,111.3187,110.9902,111.2988,7196.0
2023-07-07 12:20:00,111.8,111.94,111.68,111.71,14292.0,111.2888,111.4282,111.1694,111.1993,14292.0
2023-07-07 12:25:00,111.72,111.86,111.72,111.85,5724.0,111.2092,111.3486,111.2092,111.3386,5724.0
2023-07-07 12:30:00,111.86,112.13,111.86,112.12,8552.0,111.3486,111.6173,111.3486,111.6074,8552.0
2023-07-07 12:35:00,112.17,112.38,112.1,112.1,9645.0,111.6572,111.8662,111.5875,111.5875,9645.0
2023-07-07 12:40:00,112.1,112.37,112.1,112.37,11575.0,111.5875,111.8562,111.5875,111.8562,11575.0
2023-07-07 12:45:00,112.39,112.4,112.11,112.24,6770.0,111.8761,111.8861,111.5974,111.7268,6770.0
2023-07-07 12:50:00,112.26,112.32,112.23,112.3,6239.0,111.7467,111.8065,111.7169,111.7866,6239.0
2023-07-07 12:55:00,112.28,112.42,112.21,112.34,7366.0,111.7666,111.906,111.697,111.8264,7366.0
2023-07-07 13:00:00,112.34,112.47,112.34,112.45,5182.0,111.8264,111.9558,111.8264,111.9359,5182.0
2023-07-07 13:05:00,112.47,112.62,112.46,112.61,7991.0,111.9558,112.1051,111.9458,112.0951,7991.0
2023-07-07 13:10:00,112.61,112.63,112.35,112.39,14253.0,112.0951,112.115,111.8363,111.8761,14253.0
2023-07-07 13:15:00,112.34,112.53,112.34,112.5,6665.0,111.8264,112.0155,111.8264,111.9856,6665.0
2023-07-07 13:20:00,112.51,112.51,112.33,112.42,5915.0,111.9956,111.9956,111.8164,111.906,5915.0
2023-07-07 13:25:00,112.37,112.53,112.33,112.5,11505.0,111.8562,112.0155,111.8164,111.9856,11505.0
2023-07-07 13:30:00,112.47,112.6,112.41,112.6,7088.0,111.9558,112.0852,111.8961,112.0852,7088.0
2023-07-07 13:35:00,112.62,112.62,112.33,112.45,8015.0,112.1051,112.1051,111.8164,111.9359,8015.0
2023-07-07 13:40:00,112.42,112.58,112.41,112.56,6581.0,111.906,112.0653,111.8961,112.0454,6581.0
2023-07-07 13:45:00,112.56,112.63,112.52,112.57,10486.0,112.0454,112.115,112.0056,112.0553,10486.0
2023-07-07 13:50:00,112.57,112.7,112.53,112.66,7652.0,112.0553,112.1847,112.0155,112.1449,7652.0
2023-07-07 13:55:00,112.66,112.73,112.47,112.59,7850.0,112.1449,112.2146,111.9558,112.0752,7850.0
2023-07-07 14:00:00,112.56,112.66,112.54,112.62,8298.0,112.0454,112.1449,112.0255,112.1051,8298.0
2023-07-07 14:05:00,112.67,112.88,112.64,112.88,8933.0,112.1549,112.3639,112.125,112.3639,8933.0
2023-07-07 14:10:00,112.88,112.89,112.8,112.83,10002.0,112.3639,112.3739,112.2843,112.3141,10002.0
2023-07-07 14:15:00,112.83,112.89,112.77,112.88,11232.0,112.3141,112.3739,112.2544,112.3639,11232.0
2023-07-07 14:20:00,112.87,112.9,112.75,112.81,13819.0,112.354,112.3838,112.2345,112.2942,13819.0
2023-07-07 14:25:00,112.81,112.91,112.79,112.8,9608.0,112.2942,112.3938,112.2743,112.2843,9608.0
2023-07-07 14:30:00,112.81,112.9,112.76,112.83,7782.0,112.2942,112.3838,112.2445,112.3141,7782.0
2023-07-07 14:35:00,112.84,112.88,112.6,112.62,17669.0,112.3241,112.3639,112.0852,112.1051,17669.0
2023-07-07 14:40:00,112.63,112.67,112.52,112.57,15904.0,112.115,112.1549,112.0056,112.0553,15904.0
2023-07-07 14:45:00,112.55,112.63,112.47,112.61,9313.0,112.0354,112.115,111.9558,112.0951,9313.0
2023-07-07 14:50:00,112.62,112.66,112.47,112.61,7135.0,112.1051,112.1449,111.9558,112.0951,7135.0
2023-07-07 14:55:00,112.61,112.65,112.58,112.62,7808.0,112.0951,112.135,112.0653,112.1051,7808.0
2023-07-07 15:00:00,112.62,112.74,112.54,112.59,35869.0,112.1051,112.2245,112.0255,112.0752,35869.0
2023-07-07 15:05:00,112.56,112.56,112.42,112.42,8173.0,112.0454,112.0454,111.906,111.906,8173.0
2023-07-07 15:10:00,112.42,112.5,112.37,112.42,12758.0,111.906,111.9856,111.8562,111.906,12758.0
2023-07-07 15:15:00,112.46,112.56,112.33,112.4,10800.0,111.9458,112.0454,111.8164,111.8861,10800.0
2023-07-07 15:20:00,112.41,112.45,112.35,112.4,10662.0,111.8961,111.9359,111.8363,111.8861,10662.0
2023-07-07 15:25:00,112.43,112.45,112.28,112.38,14090.0,111.916,111.9359,111.7666,111.8662,14090.0
2023-07-07 15:30:00,112.36,112.41,112.33,112.36,15481.0,111.8463,111.8961,111.8164,111.8463,15481.0
2023-07-07 15:35:00,112.36,112.38,112.27,112.3,16080.0,111.8463,111.8662,111.7567,111.7866,16080.0
2023-07-07 15:40:00,112.28,112.41,112.16,112.23,30110.0,111.7666,111.8961,111.6472,111.7169,30110.0
2023-07-07 15:45:00,112.23,112.25,111.57,111.68,26218.0,111.7169,111.7368,111.0599,111.1694,26218.0
2023-07-07 15:50:00,111.73,111.93,111.53,111.9,44044.0,111.2192,111.4182,111.0201,111.3884,44044.0
2023-07-07 15:55:00,111.89,112.1,111.75,111.86,105107.0,111.3784,111.5875,111.2391,111.3486,105107.0
2023-07-10 09:30:00,111.47,112.91,111.25,112.83,37435.0,110.9604,112.3938,110.7414,112.3141,37435.0
2023-07-10 09:35:00,112.76,113.13,112.54,113.13,21428.0,112.2445,112.6128,112.0255,112.6128,21428.0
2023-07-10 09:40:00,113.12,113.66,113.05,113.47,17302.0,112.6028,113.1403,112.5331,112.9512,17302.0
2023-07-10 09:45:00,113.6,113.9,113.3,113.9,34837.0,113.0806,113.3792,112.782,113.3792,34837.0
2023-07-10 09:50:00,113.84,114.23,113.72,114.11,22463.0,113.3195,113.7077,113.2001,113.5883,22463.0
2023-07-10 09:55:00,114.1,114.53,113.88,114.42,16913.0,113.5783,114.0064,113.3593,113.8969,16913.0
2023-07-10 10:00:00,114.49,114.75,114.35,114.47,34188.0,113.9665,114.2254,113.8272,113.9466,34188.0
2023-07-10 10:05:00,114.54,114.64,114.28,114.55,9948.0,114.0163,114.1159,113.7575,114.0263,9948.0
2023-07-10 10:10:00,114.51,114.55,114.16,114.44,12150.0,113.9865,114.0263,113.6381,113.9168,12150.0
2023-07-10 10:15:00,114.44,114.64,114.38,114.38,11268.0,113.9168,114.1159,113.857,113.857,11268.0
2023-07-10 10:20:00,114.42,114.76,114.39,114.76,14070.0,113.8969,114.2353,113.867,114.2353,14070.0
2023-07-10 10:25:00,114.78,114.87,114.38,114.48,7495.0,114.2552,114.3448,113.857,113.9566,7495.0
2023-07-10 10:30:00,114.53,114.56,114.22,114.31,16983.0,114.0064,114.0362,113.6978,113.7874,16983.0
2023-07-10 10:35:00,114.35,114.48,114.0,114.32,60721.0,113.8272,113.9566,113.4788,113.7973,60721.0
2023-07-10 10:40:00,114.31,114.37,114.04,114.2,37969.0,113.7874,113.8471,113.5186,113.6779,37969.0
2023-07-10 10:45:00,114.22,114.45,114.1,114.38,77992.0,113.6978,113.9267,113.5783,113.857,77992.0
2023-07-10 10:50:00,114.35,114.37,113.57,113.65,46012.0,113.8272,113.8471,113.0508,113.1304,46012.0
2023-07-10 10:55:00,113.56,113.97,113.56,113.59,30979.0,113.0408,113.4489,113.0408,113.0707,30979.0
2023-07-10 11:00:00,113.59,113.75,113.47,113.59,15848.0,113.0707,113.2299,112.9512,113.0707,15848.0
2023-07-10 11:05:00,113.63,113.75,113.55,113.65,9324.0,113.1105,113.2299,113.0308,113.1304,9324.0
2023-07-10 11:10:00,113.66,113.91,113.57,113.9,7633.0,113.1403,113.3892,113.0508,113.3792,7633.0
2023-07-10 11:15:00,113.94,114.0,113.58,113.74,9086.0,113.4191,113.4788,113.0607,113.22,9086.0
2023-07-10 11:20:00,113.78,113.9,113.73,113.87,5913.0,113.2598,113.3792,113.21,113.3494,5913.0
2023-07-10 11:25:00,113.87,113.96,113.78,113.89,8259.0,113.3494,113.439,113.2598,113.3693,8259.0
2023-07-10 11:30:00,113.89,113.97,113.68,113.72,13507.0,113.3693,113.4489,113.1602,113.2001,13507.0
2023-07-10 11:35:00,113.7,113.79,113.6,113.68,18472.0,113.1802,113.2697,113.0806,113.1602,18472.0
2023-07-10 11:40:00,113.68,113.71,113.39,113.39,12144.0,113.1602,113.1901,112.8716,112.8716,12144.0
2023-07-10 11:45:00,113.36,113.44,113.08,113.35,32153.0,112.8417,112.9213,112.563,112.8318,32153.0
2023-07-10 11:50:00,113.32,113.54,113.32,113.53,4700.0,112.8019,113.0209,112.8019,113.0109,4700.0
2023-07-10 11:55:00,113.53,113.65,113.5,113.56,6897.0,113.0109,113.1304,112.9811,113.0408,6897.0
2023-07-10 12:00:00,113.56,113.56,113.32,113.5,6958.0,113.0408,113.0408,112.8019,112.9811,6958.0
2023-07-10 12:05:00,113.51,113.58,113.26,113.28,16062.0,112.991,113.0607,112.7422,112.7621,16062.0
2023-07-10 12:10:00,113.28,113.34,113.19,113.23,8937.0,112.7621,112.8218,112.6725,112.7123,8937.0
2023-07-10 12:15:00,113.21,113.29,113.12,113.26,6513.0,112.6924,112.772,112.6028,112.7422,6513.0
2023-07-10 12:20:00,113.25,113.49,113.24,113.46,6242.0,112.7322,112.9711,112.7223,112.9413,6242.0
2023-07-10 12:25:00,113.5,113.54,113.4,113.53,12091.0,112.9811,113.0209,112.8815,113.0109,12091.0
2023-07-10 12:30:00,113.56,113.69,113.5,113.55,9495.0,113.0408,113.1702,112.9811,113.0308,9495.0
2023-07-10 12:35:00,113.53,113.53,113.25,113.25,15436.0,113.0109,113.0109,112.7322,112.7322,15436.0
2023-07-10 12:40:00,113.25,113.38,113.19,113.38,4626.0,112.7322,112.8616,112.6725,112.8616,4626.0
2023-07-10 12:45:00,113.37,113.59,113.36,113.59,4763.0,112.8517,113.0707,112.8417,113.0707,4763.0
2023-07-10 12:50:00,113.56,113.59,113.41,113.48,17146.0,113.0408,113.0707,112.8915,112.9612,17146.0
2023-07-10 12:55:00,113.52,113.6,113.45,113.48,7229.0,113.001,113.0806,112.9313,112.9612,7229.0
2023-07-10 13:00:00,113.48,113.53,113.31,113.4,10883.0,112.9612,113.0109,112.7919,112.8815,10883.0
2023-07-10 13:05:00,113.39,113.6,113.31,113.42,11730.0,112.8716,113.0806,112.7919,112.9014,11730.0
2023-07-10 13:10:00,113.46,113.75,113.46,113.75,4999.0,112.9413,113.2299,112.9413,113.2299,4999.0
2023-07-10 13:15:00,113.75,113.75,113.43,113.54,8657.0,113.2299,113.2299,112.9114,113.0209,8657.0
2023-07-10 13:20:00,113.58,113.64,113.54,113.62,5727.0,113.0607,113.1204,113.0209,113.1005,5727.0
2023-07-10 13:25:00,113.63,113.71,113.59,113.71,5287.0,113.1105,113.1901,113.0707,113.1901,5287.0
2023-07-10 13:30:00,113.73,113.85,113.67,113.76,7834.0,113.21,113.3295,113.1503,113.2399,7834.0
2023-07-10 13:35:00,113.78,113.9,113.64,113.88,9348.0,113.2598,113.3792,113.1204,113.3593,9348.0
2023-07-10 13:40:00,113.92,113.98,113.84,113.88,11807.0,113.3992,113.4589,113.3195,113.3593,11807.0
2023-07-10 13:45:00,113.92,113.97,113.66,113.66,7368.0,113.3992,113.4489,113.1403,113.1403,7368.0
2023-07-10 13:50:00,113.64,113.88,113.62,113.88,3800.0,113.1204,113.3593,113.1005,113.3593,3800.0
2023-07-10 13:55:00,113.81,113.96,113.8,113.9,5140.0,113.2897,113.439,113.2797,113.3792,5140.0
2023-07-10 14:00:00,113.94,113.94,113.73,113.8,7780.0,113.4191,113.4191,113.21,113.2797,7780.0
2023-07-10 14:05:00,113.86,113.88,113.67,113.67,5558.0,113.3394,113.3593,113.1503,113.1503,5558.0
2023-07-10 14:10:00,113.67,113.82,113.59,113.82,10597.0,113.1503,113.2996,113.0707,113.2996,10597.0
2023-07-10 14:15:00,113.83,113.86,113.69,113.76,14665.0,113.3096,113.3394,113.1702,113.2399,14665.0
2023-07-10 14:20:00,113.79,113.9,113.75,113.84,5600.0,113.2697,113.3792,113.2299,113.3195,5600.0
2023-07-10 14:25:00,113.85,113.98,113.85,113.97,6860.0,113.3295,113.4589,113.3295,113.4489,6860.0
2023-07-10 14:30:00,113.98,114.04,113.9,114.0,8845.0,113.4589,113.5186,113.3792,113.4788,8845.0
2023-07-10 14:35:00,114.01,114.1,114.0,114.03,14011.0,113.4887,113.5783,113.4788,113.5086,14011.0
2023-07-10 14:40:00,114.05,114.13,113.97,114.05,8793.0,113.5286,113.6082,113.4489,113.5286,8793.0
2023-07-10 14:45:00,114.04,114.11,113.99,114.11,5024.0,113.5186,113.5883,113.4688,113.5883,5024.0
2023-07-10 14:50:00,114.1,114.3,114.1,114.2,13464.0,113.5783,113.7774,113.5783,113.6779,13464.0
2023-07-10 14:55:00,114.3,114.38,114.23,114.35,12118.0,113.7774,113.857,113.7077,113.8272,12118.0
2023-07-10 15:00:00,114.37,114.46,114.21,114.21,43945.0,113.8471,113.9367,113.6878,113.6878,43945.0
2023-07-10 15:05:00,114.2,114.23,114.09,114.14,11788.0,113.6779,113.7077,113.5684,113.6181,11788.0
2023-07-10 15:10:00,114.16,114.24,114.15,114.19,7676.0,113.6381,113.7177,113.6281,113.6679,7676.0
2023-07-10 15:15:00,114.21,114.3,114.15,114.22,13100.0,113.6878,113.7774,113.6281,113.6978,13100.0
2023-07-10 15:20:00,114.22,114.27,114.13,114.15,14395.0,113.6978,113.7476,113.6082,113.6281,14395.0
2023-07-10 15:25:00,114.15,114.27,114.15,114.26,12290.0,113.6281,113.7476,113.6281,113.7376,12290.0
2023-07-10 15:30:00,114.25,114.31,114.14,114.17,31046.0,113.7276,113.7874,113.6181,113.648,31046.0
2023-07-10 15:35:00,114.2,114.38,114.16,114.32,33305.0,113.6779,113.857,113.6381,113.7973,33305.0
2023-07-10 15:40:00,114.33,114.44,114.15,114.4,34017.0,113.8073,113.9168,113.6281,113.877,34017.0
2023-07-10 15:45:00,114.39,114.48,114.15,114.25,46167.0,113.867,113.9566,113.6281,113.7276,46167.0
2023-07-10 15:50:00,114.25,114.6,114.19,114.45,53378.0,113.7276,114.076,113.6679,113.9267,53378.0
2023-07-10 15:55:00,114.47,114.47,114.23,114.36,118604.0,113.9466,113.9466,113.7077,113.8371,118604.0
2023-07-11 09:30:00,115.19,116.53,114.9,116.47,80613.0,114.6633,115.9972,114.3747,115.9375,80613.0
2023-07-11 09:35:00,116.52,116.89,115.5,115.58,70371.0,115.9873,116.3556,114.9719,115.0516,70371.0
2023-07-11 09:40:00,115.66,115.66,114.94,114.95,18030.0,115.1312,115.1312,114.4145,114.4244,18030.0
2023-07-11 09:45:00,115.07,115.38,114.88,115.3,27976.0,114.5439,114.8525,114.3548,114.7728,27976.0
2023-07-11 09:50:00,115.24,115.45,114.95,115.43,14310.0,114.7131,114.9222,114.4244,114.9022,14310.0
2023-07-11 09:55:00,115.41,115.72,115.25,115.65,22395.0,114.8823,115.1909,114.7231,115.1212,22395.0
2023-07-11 10:00:00,115.75,116.13,115.73,116.08,13567.0,115.2208,115.599,115.2009,115.5493,13567.0
2023-07-11 10:05:00,116.13,116.46,116.04,116.46,15357.0,115.599,115.9275,115.5095,115.9275,15357.0
2023-07-11 10:10:00,116.55,116.75,116.45,116.65,36997.0,116.0171,116.2162,115.9176,116.1167,36997.0
2023-07-11 10:15:00,116.62,117.13,116.58,117.12,30729.0,116.0868,116.5945,116.047,116.5845,30729.0
2023-07-11 10:20:00,117.2,117.32,116.94,117.3,42105.0,116.6642,116.7836,116.4053,116.7637,42105.0
2023-07-11 10:25:00,117.33,117.47,117.03,117.08,19728.0,116.7936,116.9329,116.4949,116.5447,19728.0
2023-07-11 10:30:00,117.0,117.04,116.73,116.87,23734.0,116.4651,116.5049,116.1963,116.3357,23734.0
2023-07-11 10:35:00,116.84,116.96,116.7,116.87,15322.0,116.3058,116.4253,116.1664,116.3357,15322.0
2023-07-11 10:40:00,116.95,117.56,116.92,117.52,15792.0,116.4153,117.0225,116.3854,116.9827,15792.0
2023-07-11 10:45:00,117.56,117.63,117.36,117.44,48498.0,117.0225,117.0922,116.8234,116.9031,48498.0
2023-07-11 10:50:00,117.44,117.44,117.0,117.38,21328.0,116.9031,116.9031,116.4651,116.8433,21328.0
2023-07-11 10:55:00,117.36,117.39,117.02,117.09,17549.0,116.8234,116.8533,116.485,116.5547,17549.0
2023-07-11 11:00:00,117.15,117.48,117.14,117.24,21617.0,116.6144,116.9429,116.6044,116.704,21617.0
2023-07-11 11:05:00,117.21,117.21,116.82,116.88,10619.0,116.6741,116.6741,116.2859,116.3456,10619.0
2023-07-11 11:10:00,116.84,117.12,116.81,117.09,10732.0,116.3058,116.5845,116.2759,116.5547,10732.0
2023-07-11 11:15:00,117.12,117.15,116.9,117.12,13683.0,116.5845,116.6144,116.3655,116.5845,13683.0
2023-07-11 11:20:00,117.12,117.33,117.11,117.12,17246.0,116.5845,116.7936,116.5746,116.5845,17246.0
2023-07-11 11:25:00,117.1,117.11,116.97,117.06,19965.0,116.5646,116.5746,116.4352,116.5248,19965.0
2023-07-11 11:30:00,117.05,117.06,116.89,116.91,10407.0,116.5148,116.5248,116.3556,116.3755,10407.0
2023-07-11 11:35:00,116.89,117.18,116.89,117.18,12751.0,116.3556,116.6442,116.3556,116.6442,12751.0
2023-07-11 11:40:00,117.18,117.18,116.8,116.8,23183.0,116.6442,116.6442,116.266,116.266,23183.0
2023-07-11 11:45:00,116.77,116.91,116.69,116.85,26530.0,116.2361,116.3755,116.1565,116.3158,26530.0
2023-07-11 11:50:00,116.86,116.86,116.67,116.67,7798.0,116.3257,116.3257,116.1366,116.1366,7798.0
2023-07-11 11:55:00,116.66,117.05,116.61,116.96,12673.0,116.1266,116.5148,116.0769,116.4253,12673.0
2023-07-11 12:00:00,116.97,117.21,116.97,117.2,27853.0,116.4352,116.6741,116.4352,116.6642,27853.0
2023-07-11 12:05:00,117.2,117.21,117.02,117.04,11533.0,116.6642,116.6741,116.485,116.5049,11533.0
2023-07-11 12:10:00,117.06,117.09,116.88,117.03,19282.0,116.5248,116.5547,116.3456,116.4949,19282.0
2023-07-11 12:15:00,117.03,117.12,116.89,117.11,12212.0,116.4949,116.5845,116.3556,116.5746,12212.0
2023-07-11 12:20:00,117.13,117.31,117.11,117.17,14671.0,116.5945,116.7737,116.5746,116.6343,14671.0
2023-07-11 12:25:00,117.15,117.18,116.64,116.84,11362.0,116.6144,116.6442,116.1067,116.3058,11362.0
2023-07-11 12:30:00,116.93,116.96,116.78,116.93,6316.0,116.3954,116.4253,116.2461,116.3954,6316.0
2023-07-11 12:35:00,116.91,117.08,116.91,117.0,7904.0,116.3755,116.5447,116.3755,116.4651,7904.0
2023-07-11 12:40:00,117.0,117.09,116.97,117.06,10250.0,116.4651,116.5547,116.4352,116.5248,10250.0
2023-07-11 12:45:00,117.06,117.33,117.06,117.07,29877.0,116.5248,116.7936,116.5248,116.5347,29877.0
2023-07-11 12:50:00,117.12,117.12,116.99,117.08,6698.0,116.5845,116.5845,116.4551,116.5447,6698.0
2023-07-11 12:55:00,117.09,117.33,116.95,117.33,12026.0,116.5547,116.7936,116.4153,116.7936,12026.0
2023-07-11 13:00:00,117.33,117.33,117.14,117.15,35295.0,116.7936,116.7936,116.6044,116.6144,35295.0
2023-07-11 13:05:00,117.15,117.23,116.74,116.82,13072.0,116.6144,116.694,116.2063,116.2859,13072.0
2023-07-11 13:10:00,116.8,116.83,116.65,116.7,8197.0,116.266,116.2958,116.1167,116.1664,8197.0
2023-07-11 13:15:00,116.72,116.8,116.6,116.64,5806.0,116.1863,116.266,116.0669,116.1067,5806.0
2023-07-11 13:20:00,116.67,116.76,116.62,116.76,19605.0,116.1366,116.2262,116.0868,116.2262,19605.0
2023-07-11 13:25:00,116.83,116.83,116.74,116.8,5510.0,116.2958,116.2958,116.2063,116.266,5510.0
2023-07-11 13:30:00,116.83,116.85,116.74,116.82,13801.0,116.2958,116.3158,116.2063,116.2859,13801.0
2023-07-11 13:35:00,116.81,116.87,116.75,116.78,5466.0,116.2759,116.3357,116.2162,116.2461,5466.0
2023-07-11 13:40:00,116.78,116.85,116.74,116.76,10405.0,116.2461,116.3158,116.2063,116.2262,10405.0
2023-07-11 13:45:00,116.76,116.76,116.52,116.69,7800.0,116.2262,116.2262,115.9873,116.1565,7800.0
2023-07-11 13:50:00,116.7,116.81,116.65,116.65,9003.0,116.1664,116.2759,116.1167,116.1167,9003.0
2023-07-11 13:55:00,116.66,116.74,116.56,116.71,5102.0,116.1266,116.2063,116.0271,116.1764,5102.0
2023-07-11 14:00:00,116.72,116.74,116.6,116.7,7224.0,116.1863,116.2063,116.0669,116.1664,7224.0
2023-07-11 14:05:00,116.68,116.68,116.43,116.44,8526.0,116.1465,116.1465,115.8977,115.9076,8526.0
2023-07-11 14:10:00,116.45,116.45,116.16,116.22,8175.0,115.9176,115.9176,115.6289,115.6886,8175.0
2023-07-11 14:15:00,116.2,116.25,116.12,116.24,11379.0,115.6687,115.7185,115.5891,115.7085,11379.0
2023-07-11 14:20:00,116.23,116.37,116.16,116.3,8357.0,115.6986,115.8379,115.6289,115.7683,8357.0
2023-07-11 14:25:00,116.3,116.55,116.28,116.53,11515.0,115.7683,116.0171,115.7484,115.9972,11515.0
2023-07-11 14:30:00,116.55,116.65,116.55,116.57,8760.0,116.0171,116.1167,116.0171,116.037,8760.0
2023-07-11 14:35:00,116.56,116.64,116.48,116.62,14137.0,116.0271,116.1067,115.9474,116.0868,14137.0
2023-07-11 14:40:00,116.63,116.82,116.63,116.72,37528.0,116.0968,116.2859,116.0968,116.1863,37528.0
2023-07-11 14:45:00,116.74,116.92,116.74,116.84,9371.0,116.2063,116.3854,116.2063,116.3058,9371.0
2023-07-11 14:50:00,116.86,116.94,116.78,116.78,41263.0,116.3257,116.4053,116.2461,116.2461,41263.0
2023-07-11 14:55:00,116.78,116.86,116.66,116.67,15155.0,116.2461,116.3257,116.1266,116.1366,15155.0
2023-07-11 15:00:00,116.67,116.69,116.47,116.48,15437.0,116.1366,116.1565,115.9375,115.9474,15437.0
2023-07-11 15:05:00,116.47,116.72,116.45,116.66,25232.0,115.9375,116.1863,115.9176,116.1266,25232.0
2023-07-11 15:10:00,116.66,116.96,116.65,116.95,13834.0,116.1266,116.4253,116.1167,116.4153,13834.0
2023-07-11 15:15:00,116.91,117.28,116.91,117.24,7901.0,116.3755,116.7438,116.3755,116.704,7901.0
2023-07-11 15:20:00,117.24,117.29,117.06,117.25,14630.0,116.704,116.7537,116.5248,116.7139,14630.0
2023-07-11 15:25:00,117.27,117.31,117.0,117.04,13263.0,116.7338,116.7737,116.4651,116.5049,13263.0
2023-07-11 15:30:00,117.04,117.16,116.93,117.03,18256.0,116.5049,116.6243,116.3954,116.4949,18256.0
2023-07-11 15:35:00,117.04,117.16,116.96,117.11,13672.0,116.5049,116.6243,116.4253,116.5746,13672.0
2023-07-11 15:40:00,117.12,117.43,117.12,117.4,10733.0,116.5845,116.8931,116.5845,116.8632,10733.0
2023-07-11 15:45:00,117.43,117.8,117.42,117.77,43572.0,116.8931,117.2614,116.8831,117.2315,43572.0
2023-07-11 15:50:00,117.82,117.84,117.06,117.1,60058.0,117.2813,117.3012,116.5248,116.5646,60058.0
2023-07-11 15:55:00,117.1,117.1,116.8,116.97,121761.0,116.5646,116.5646,116.266,116.4352,121761.0
2023-07-12 09:30:00,118.76,119.0,118.12,118.9,47892.0,118.217,118.4559,117.5799,118.3564,47892.0
2023-07-12 09:35:00,118.84,118.86,118.0,118.0,13700.0,118.2967,118.3166,117.4605,117.4605,13700.0
2023-07-12 09:40:00,117.91,118.13,117.45,117.88,16484.0,117.3709,117.5899,116.913,117.341,16484.0
2023-07-12 09:45:00,117.88,117.94,117.49,117.53,16079.0,117.341,117.4008,116.9528,116.9926,16079.0
2023-07-12 09:50:00,117.58,117.95,117.44,117.44,6413.0,117.0424,117.4107,116.9031,116.9031,6413.0
2023-07-12 09:55:00,117.44,117.44,117.12,117.32,17409.0,116.9031,116.9031,116.5845,116.7836,17409.0
2023-07-12 10:00:00,117.38,118.0,117.38,117.98,22308.0,116.8433,117.4605,116.8433,117.4406,22308.0
2023-07-12 10:05:00,117.97,118.0,117.66,117.77,13887.0,117.4306,117.4605,117.1221,117.2315,13887.0
2023-07-12 10:10:00,117.73,117.85,117.5,117.84,5291.0,117.1917,117.3112,116.9628,117.3012,5291.0
2023-07-12 10:15:00,117.88,117.99,117.63,117.69,20009.0,117.341,117.4505,117.0922,117.1519,20009.0
2023-07-12 10:20:00,117.63,117.69,117.37,117.37,28134.0,117.0922,117.1519,116.8334,116.8334,28134.0
2023-07-12 10:25:00,117.36,117.4,117.14,117.39,18817.0,116.8234,116.8632,116.6044,116.8533,18817.0
2023-07-12 10:30:00,117.45,117.58,117.36,117.55,11293.0,116.913,117.0424,116.8234,117.0126,11293.0
2023-07-12 10:35:00,117.61,117.63,117.12,117.12,15055.0,117.0723,117.0922,116.5845,116.5845,15055.0
2023-07-12 10:40:00,117.21,117.41,117.0,117.05,19814.0,116.6741,116.8732,116.4651,116.5148,19814.0
2023-07-12 10:45:00,117.13,117.18,116.98,117.06,12905.0,116.5945,116.6442,116.4452,116.5248,12905.0
2023-07-12 10:50:00,117.11,117.13,116.75,117.01,48057.0,116.5746,116.5945,116.2162,116.475,48057.0
2023-07-12 10:55:00,117.02,117.4,116.97,117.4,19588.0,116.485,116.8632,116.4352,116.8632,19588.0
2023-07-12 11:00:00,117.45,117.55,117.37,117.39,23821.0,116.913,117.0126,116.8334,116.8533,23821.0
2023-07-12 11:05:00,117.38,117.84,117.32,117.84,30675.0,116.8433,117.3012,116.7836,117.3012,30675.0
2023-07-12 11:10:00,117.79,118.05,117.74,118.05,14103.0,117.2515,117.5103,117.2017,117.5103,14103.0
2023-07-12 11:15:00,118.08,118.23,118.0,118.19,19140.0,117.5401,117.6894,117.4605,117.6496,19140.0
2023-07-12 11:20:00,118.2,118.28,118.12,118.19,22863.0,117.6596,117.7392,117.5799,117.6496,22863.0
2023-07-12 11:25:00,118.17,118.32,118.08,118.22,24116.0,117.6297,117.779,117.5401,117.6795,24116.0
2023-07-12 11:30:00,118.24,118.42,118.2,118.22,16348.0,117.6994,117.8786,117.6596,117.6795,16348.0
2023-07-12 11:35:00,118.27,118.32,117.59,117.59,16320.0,117.7293,117.779,117.0524,117.0524,16320.0
2023-07-12 11:40:00,117.59,117.59,117.15,117.4,9126.0,117.0524,117.0524,116.6144,116.8632,9126.0
2023-07-12 11:45:00,117.35,117.49,117.24,117.39,10321.0,116.8135,116.9528,116.704,116.8533,10321.0
2023-07-12 11:50:00,117.41,117.55,117.16,117.16,16146.0,116.8732,117.0126,116.6243,116.6243,16146.0
2023-07-12 11:55:00,117.24,117.24,116.86,116.91,15936.0,116.704,116.704,116.3257,116.3755,15936.0
2023-07-12 12:00:00,116.87,116.97,116.72,116.76,10450.0,116.3357,116.4352,116.1863,116.2262,10450.0
2023-07-12 12:05:00,116.77,116.92,116.74,116.82,6043.0,116.2361,116.3854,116.2063,116.2859,6043.0
2023-07-12 12:10:00,116.81,117.1,116.76,116.99,5876.0,116.2759,116.5646,116.2262,116.4551,5876.0
2023-07-12 12:15:00,117.0,117.13,116.73,116.73,7025.0,116.4651,116.5945,116.1963,116.1963,7025.0
2023-07-12 12:20:00,116.71,116.94,116.71,116.94,4773.0,116.1764,116.4053,116.1764,116.4053,4773.0
2023-07-12 12:25:00,116.93,116.97,116.78,116.85,4958.0,116.3954,116.4352,116.2461,116.3158,4958.0
2023-07-12 12:30:00,116.85,117.03,116.8,117.03,3767.0,116.3158,116.4949,116.266,116.4949,3767.0
2023-07-12 12:35:00,117.08,117.13,116.97,117.13,4091.0,116.5447,116.5945,116.4352,116.5945,4091.0
2023-07-12 12:40:00,117.12,117.12,116.87,116.9,10230.0,116.5845,116.5845,116.3357,116.3655,10230.0
2023-07-12 12:45:00,116.91,117.13,116.87,117.13,4685.0,116.3755,116.5945,116.3357,116.5945,4685.0
2023-07-12 12:50:00,117.11,117.17,117.0,117.13,45050.0,116.5746,116.6343,116.4651,116.5945,45050.0
2023-07-12 12:55:00,117.14,117.21,116.98,117.08,6151.0,116.6044,116.6741,116.4452,116.5447,6151.0
2023-07-12 13:00:00,117.14,117.29,117.08,117.09,7387.0,116.6044,116.7537,116.5447,116.5547,7387.0
2023-07-12 13:05:00,117.08,117.12,116.84,116.96,9949.0,116.5447,116.5845,116.3058,116.4253,9949.0
2023-07-12 13:10:00,116.96,117.1,116.89,117.08,6174.0,116.4253,116.5646,116.3556,116.5447,6174.0
2023-07-12 13:15:00,117.08,117.22,117.04,117.05,5651.0,116.5447,116.6841,116.5049,116.5148,5651.0
2023-07-12 13:20:00,117.05,117.12,117.0,117.01,4600.0,116.5148,116.5845,116.4651,116.475,4600.0
2023-07-12 13:25:00,117.0,117.15,116.97,117.12,3500.0,116.4651,116.6144,116.4352,116.5845,3500.0
2023-07-12 13:30:00,117.15,117.21,117.12,117.16,4189.0,116.6144,116.6741,116.5845,116.6243,4189.0
2023-07-12 13:35:00,117.17,117.38,117.14,117.38,8383.0,116.6343,116.8433,116.6044,116.8433,8383.0
2023-07-12 13:40:00,117.41,117.44,117.32,117.41,9387.0,116.8732,116.9031,116.7836,116.8732,9387.0
2023-07-12 13:45:00,117.43,117.44,117.26,117.26,6316.0,116.8931,116.9031,116.7239,116.7239,6316.0
2023-07-12 13:50:00,117.26,117.33,117.09,117.24,9463.0,116.7239,116.7936,116.5547,116.704,9463.0
2023-07-12 13:55:00,117.25,117.26,117.06,117.17,6058.0,116.7139,116.7239,116.5248,116.6343,6058.0
2023-07-12 14:00:00,117.19,117.19,117.06,117.17,6913.0,116.6542,116.6542,116.5248,116.6343,6913.0
2023-07-12 14:05:00,117.17,117.21,117.08,117.16,7572.0,116.6343,116.6741,116.5447,116.6243,7572.0
2023-07-12 14:10:00,117.15,117.26,117.1,117.26,7120.0,116.6144,116.7239,116.5646,116.7239,7120.0
2023-07-12 14:15:00,117.24,117.33,117.18,117.18,4655.0,116.704,116.7936,116.6442,116.6442,4655.0
2023-07-12 14:20:00,117.17,117.17,116.99,117.11,11416.0,116.6343,116.6343,116.4551,116.5746,11416.0
2023-07-12 14:25:00,117.17,117.18,117.04,117.17,4717.0,116.6343,116.6442,116.5049,116.6343,4717.0
2023-07-12 14:30:00,117.13,117.18,117.05,117.12,5799.0,116.5945,116.6442,116.5148,116.5845,5799.0
2023-07-12 14:35:00,117.11,117.17,117.09,117.09,5467.0,116.5746,116.6343,116.5547,116.5547,5467.0
2023-07-12 14:40:00,117.06,117.1,116.97,117.04,13777.0,116.5248,116.5646,116.4352,116.5049,13777.0
2023-07-12 14:45:00,117.05,117.09,116.68,116.78,13174.0,116.5148,116.5547,116.1465,116.2461,13174.0
2023-07-12 14:50:00,116.79,116.84,116.48,116.54,16893.0,116.256,116.3058,115.9474,116.0072,16893.0
2023-07-12 14:55:00,116.55,116.68,116.54,116.63,7010.0,116.0171,116.1465,116.0072,116.0968,7010.0
2023-07-12 15:00:00,116.63,116.63,116.48,116.59,11455.0,116.0968,116.0968,115.9474,116.0569,11455.0
2023-07-12 15:05:00,116.61,116.72,116.54,116.72,9313.0,116.0769,116.1863,116.0072,116.1863,9313.0
2023-07-12 15:10:00,116.75,116.75,116.62,116.71,11173.0,116.2162,116.2162,116.0868,116.1764,11173.0
2023-07-12 15:15:00,116.72,116.77,116.63,116.67,8908.0,116.1863,116.2361,116.0968,116.1366,8908.0
2023-07-12 15:20:00,116.65,116.65,116.13,116.15,24129.0,116.1167,116.1167,115.599,115.619,24129.0
2023-07-12 15:25:00,116.1,116.24,116.01,116.12,13678.0,115.5692,115.7085,115.4796,115.5891,13678.0
2023-07-12 15:30:00,116.14,116.28,116.09,116.28,17461.0,115.609,115.7484,115.5592,115.7484,17461.0
2023-07-12 15:35:00,116.34,116.42,116.24,116.42,9074.0,115.8081,115.8877,115.7085,115.8877,9074.0
2023-07-12 15:40:00,116.42,116.42,116.2,116.2,22676.0,115.8877,115.8877,115.6687,115.6687,22676.0
2023-07-12 15:45:00,116.2,116.23,116.13,116.13,23094.0,115.6687,115.6986,115.599,115.599,23094.0
2023-07-12 15:50:00,116.11,116.11,115.73,115.89,64414.0,115.5791,115.5791,115.2009,115.3601,64414.0
2023-07-12 15:55:00,115.86,116.09,115.78,116.06,96422.0,115.3303,115.5592,115.2506,115.5294,96422.0
2023-07-13 09:30:00,118.04,118.25,117.56,117.95,35884.0,117.5003,117.7094,117.0225,117.4107,35884.0
2023-07-13 09:35:00,117.98,118.12,117.5,117.54,64561.0,117.4406,117.5799,116.9628,117.0026,64561.0
2023-07-13 09:40:00,117.56,118.13,117.5,117.99,29684.0,117.0225,117.5899,116.9628,117.4505,29684.0
2023-07-13 09:45:00,118.1,119.32,118.1,119.04,64766.0,117.56,118.7745,117.56,118.4957,64766.0
2023-07-13 09:50:00,119.0,119.15,118.32,119.11,26419.0,118.4559,118.6052,117.779,118.5654,26419.0
2023-07-13 09:55:00,119.15,119.45,119.0,119.04,38552.0,118.6052,118.9039,118.4559,118.4957,38552.0
2023-07-13 10:00:00,119.01,119.06,118.56,118.82,13190.0,118.4659,118.5157,118.0179,118.2767,13190.0
2023-07-13 10:05:00,118.85,118.99,118.71,118.95,46585.0,118.3066,118.446,118.1673,118.4062,46585.0
2023-07-13 10:10:00,118.95,119.35,118.78,119.23,22413.0,118.4062,118.8043,118.2369,118.6849,22413.0
2023-07-13 10:15:00,119.3,119.42,119.06,119.22,27916.0,118.7546,118.874,118.5157,118.6749,27916.0
2023-07-13 10:20:00,119.14,119.26,118.85,119.12,12365.0,118.5953,118.7147,118.3066,118.5754,12365.0
2023-07-13 10:25:00,119.16,119.26,118.99,119.13,19514.0,118.6152,118.7147,118.446,118.5853,19514.0
2023-07-13 10:30:00,119.19,119.64,119.08,119.56,19102.0,118.6451,119.093,118.5356,119.0134,19102.0
2023-07-13 10:35:00,119.57,119.62,119.4,119.42,13255.0,119.0233,119.0731,118.8541,118.874,13255.0
2023-07-13 10:40:00,119.43,119.72,119.34,119.72,14352.0,118.884,119.1726,118.7944,119.1726,14352.0
2023-07-13 10:45:00,119.74,119.92,119.56,119.56,14359.0,119.1925,119.3717,119.0134,119.0134,14359.0
2023-07-13 10:50:00,119.53,119.66,119.44,119.51,9180.0,118.9835,119.1129,118.8939,118.9636,9180.0
2023-07-13 10:55:00,119.55,119.81,119.55,119.78,11639.0,119.0034,119.2622,119.0034,119.2324,11639.0
2023-07-13 11:00:00,119.81,119.93,119.43,119.59,76149.0,119.2622,119.3817,118.884,119.0432,76149.0
2023-07-13 11:05:00,119.57,119.78,119.51,119.69,14520.0,119.0233,119.2324,118.9636,119.1428,14520.0
2023-07-13 11:10:00,119.71,119.71,119.35,119.46,12712.0,119.1627,119.1627,118.8043,118.9138,12712.0
2023-07-13 11:15:00,119.44,119.53,119.33,119.48,16356.0,118.8939,118.9835,118.7844,118.9337,16356.0
2023-07-13 11:20:00,119.48,119.7,119.48,119.64,9095.0,118.9337,119.1527,118.9337,119.093,9095.0
2023-07-13 11:25:00,119.66,119.66,119.41,119.49,15139.0,119.1129,119.1129,118.864,118.9437,15139.0
2023-07-13 11:30:00,119.47,119.52,119.36,119.4,11046.0,118.9238,118.9735,118.8143,118.8541,11046.0
2023-07-13 11:35:00,119.4,119.52,119.37,119.46,12798.0,118.8541,118.9735,118.8242,118.9138,12798.0
2023-07-13 11:40:00,119.48,119.49,119.37,119.44,5029.0,118.9337,118.9437,118.8242,118.8939,5029.0
2023-07-13 11:45:00,119.46,119.49,119.25,119.25,6800.0,118.9138,118.9437,118.7048,118.7048,6800.0
2023-07-13 11:50:00,119.2,119.25,119.02,119.1,22353.0,118.655,118.7048,118.4758,118.5555,22353.0
2023-07-13 11:55:00,119.05,119.19,119.03,119.17,8361.0,118.5057,118.6451,118.4858,118.6251,8361.0
2023-07-13 12:00:00,119.15,119.15,118.95,119.03,12307.0,118.6052,118.6052,118.4062,118.4858,12307.0
2023-07-13 12:05:00,119.01,119.14,118.96,119.09,14013.0,118.4659,118.5953,118.4161,118.5455,14013.0
2023-07-13 12:10:00,119.09,119.28,119.09,119.28,7295.0,118.5455,118.7346,118.5455,118.7346,7295.0
2023-07-13 12:15:00,119.3,119.47,119.24,119.43,7397.0,118.7546,118.9238,118.6948,118.884,7397.0
2023-07-13 12:20:00,119.43,119.52,119.3,119.34,11622.0,118.884,118.9735,118.7546,118.7944,11622.0
2023-07-13 12:25:00,119.31,119.41,119.3,119.39,5290.0,118.7645,118.864,118.7546,118.8441,5290.0
2023-07-13 12:30:00,119.39,119.52,119.37,119.43,8551.0,118.8441,118.9735,118.8242,118.884,8551.0
2023-07-13 12:35:00,119.47,119.55,119.36,119.44,9600.0,118.9238,119.0034,118.8143,118.8939,9600.0
2023-07-13 12:40:00,119.45,119.58,119.43,119.55,51415.0,118.9039,119.0333,118.884,119.0034,51415.0
2023-07-13 12:45:00,119.52,119.73,119.48,119.73,107991.0,118.9735,119.1826,118.9337,119.1826,107991.0
2023-07-13 12:50:00,119.76,119.84,119.73,119.73,3727.0,119.2124,119.2921,119.1826,119.1826,3727.0
2023-07-13 12:55:00,119.72,119.73,119.57,119.73,13764.0,119.1726,119.1826,119.0233,119.1826,13764.0
2023-07-13 13:00:00,119.74,119.78,119.61,119.71,19510.0,119.1925,119.2324,119.0631,119.1627,19510.0
2023-07-13 13:05:00,119.75,119.84,119.62,119.62,12680.0,119.2025,119.2921,119.0731,119.0731,12680.0
2023-07-13 13:10:00,119.63,119.76,119.57,119.71,40078.0,119.083,119.2124,119.0233,119.1627,40078.0
2023-07-13 13:15:00,119.75,119.77,119.65,119.77,18346.0,119.2025,119.2224,119.103,119.2224,18346.0
2023-07-13 13:20:00,119.77,119.77,119.57,119.62,11390.0,119.2224,119.2224,119.0233,119.0731,11390.0
2023-07-13 13:25:00,119.59,119.64,119.52,119.64,15064.0,119.0432,119.093,118.9735,119.093,15064.0
2023-07-13 13:30:00,119.62,119.71,119.61,119.63,4668.0,119.0731,119.1627,119.0631,119.083,4668.0
2023-07-13 13:35:00,119.63,119.67,119.52,119.56,5278.0,119.083,119.1229,118.9735,119.0134,5278.0
2023-07-13 13:40:00,119.53,119.6,119.45,119.45,7937.0,118.9835,119.0532,118.9039,118.9039,7937.0
2023-07-13 13:45:00,119.47,119.54,119.45,119.51,4268.0,118.9238,118.9935,118.9039,118.9636,4268.0
2023-07-13 13:50:00,119.52,119.6,119.44,119.6,4668.0,118.9735,119.0532,118.8939,119.0532,4668.0
2023-07-13 13:55:00,119.59,119.7,119.5,119.54,6367.0,119.0432,119.1527,118.9536,118.9935,6367.0
2023-07-13 14:00:00,119.51,119.54,119.49,119.52,2489.0,118.9636,118.9935,118.9437,118.9735,2489.0
2023-07-13 14:05:00,119.55,119.81,119.54,119.81,12736.0,119.0034,119.2622,118.9935,119.2622,12736.0
2023-07-13 14:10:00,119.82,120.11,119.78,120.11,24028.0,119.2722,119.5608,119.2324,119.5608,24028.0
2023-07-13 14:15:00,120.09,120.15,119.9,119.94,13162.0,119.5409,119.6007,119.3518,119.3916,13162.0
2023-07-13 14:20:00,119.95,120.14,119.8,120.1,13674.0,119.4016,119.5907,119.2523,119.5509,13674.0
2023-07-13 14:25:00,120.11,120.47,120.04,120.38,26804.0,119.5608,119.9192,119.4912,119.8296,26804.0
2023-07-13 14:30:00,120.39,120.4,119.98,120.02,35561.0,119.8396,119.8495,119.4314,119.4713,35561.0
2023-07-13 14:35:00,120.0,120.1,119.96,120.09,12570.0,119.4514,119.5509,119.4115,119.5409,12570.0
2023-07-13 14:40:00,120.07,120.07,119.96,120.02,10332.0,119.521,119.521,119.4115,119.4713,10332.0
2023-07-13 14:45:00,120.05,120.07,119.98,120.02,5553.0,119.5011,119.521,119.4314,119.4713,5553.0
2023-07-13 14:50:00,120.02,120.35,120.02,120.27,32063.0,119.4713,119.7998,119.4713,119.7201,32063.0
2023-07-13 14:55:00,120.25,120.31,120.19,120.25,14729.0,119.7002,119.7599,119.6405,119.7002,14729.0
2023-07-13 15:00:00,120.25,120.26,119.9,119.96,32092.0,119.7002,119.7102,119.3518,119.4115,32092.0
2023-07-13 15:05:00,119.96,119.99,119.67,119.67,31524.0,119.4115,119.4414,119.1229,119.1229,31524.0
2023-07-13 15:10:00,119.66,120.04,119.61,119.91,16108.0,119.1129,119.4912,119.0631,119.3618,16108.0
2023-07-13 15:15:00,119.91,119.92,119.73,119.79,8800.0,119.3618,119.3717,119.1826,119.2423,8800.0
2023-07-13 15:20:00,119.81,120.12,119.73,120.04,17944.0,119.2622,119.5708,119.1826,119.4912,17944.0
2023-07-13 15:25:00,120.04,120.15,119.99,120.13,18796.0,119.4912,119.6007,119.4414,119.5808,18796.0
2023-07-13 15:30:00,120.11,120.11,119.98,120.09,17624.0,119.5608,119.5608,119.4314,119.5409,17624.0
2023-07-13 15:35:00,120.13,120.25,120.07,120.17,14006.0,119.5808,119.7002,119.521,119.6206,14006.0
2023-07-13 15:40:00,120.17,120.22,120.08,120.2,24252.0,119.6206,119.6703,119.531,119.6504,24252.0
2023-07-13 15:45:00,120.18,120.21,119.98,119.98,23685.0,119.6305,119.6604,119.4314,119.4314,23685.0
2023-07-13 15:50:00,120.02,120.06,119.76,119.83,48239.0,119.4713,119.5111,119.2124,119.2821,48239.0
2023-07-13 15:55:00,119.82,119.84,119.58,119.65,100035.0,119.2722,119.2921,119.0333,119.103,100035.0
2023-07-14 09:30:00,119.5,119.75,119.33,119.69,37296.0,118.9536,119.2025,118.7844,119.1428,37296.0
2023-07-14 09:35:00,119.8,120.0,119.15,119.51,14381.0,119.2523,119.4514,118.6052,118.9636,14381.0
2023-07-14 09:40:00,119.54,119.74,119.33,119.47,14990.0,118.9935,119.1925,118.7844,118.9238,14990.0
2023-07-14 09:45:00,119.47,119.8,119.46,119.49,16353.0,118.9238,119.2523,118.9138,118.9437,16353.0
2023-07-14 09:50:00,119.54,119.54,118.89,119.4,50130.0,118.9935,118.9935,118.3464,118.8541,50130.0
2023-07-14 09:55:00,119.36,119.61,119.01,119.01,15282.0,118.8143,119.0631,118.4659,118.4659,15282.0
2023-07-14 10:00:00,118.99,119.31,118.84,119.25,8486.0,118.446,118.7645,118.2967,118.7048,8486.0
2023-07-14 10:05:00,119.2,119.4,119.1,119.4,6605.0,118.655,118.8541,118.5555,118.8541,6605.0
2023-07-14 10:10:00,119.52,119.75,119.52,119.68,14869.0,118.9735,119.2025,118.9735,119.1328,14869.0
2023-07-14 10:15:00,119.64,119.75,119.21,119.39,11160.0,119.093,119.2025,118.665,118.8441,11160.0
2023-07-14 10:20:00,119.31,119.55,119.22,119.51,8480.0,118.7645,119.0034,118.6749,118.9636,8480.0
2023-07-14 10:25:00,119.51,119.56,119.28,119.44,37896.0,118.9636,119.0134,118.7346,118.8939,37896.0
2023-07-14 10:30:00,119.43,119.48,118.69,118.88,12506.0,118.884,118.9337,118.1473,118.3365,12506.0
2023-07-14 10:35:00,118.88,119.21,118.77,119.18,5730.0,118.3365,118.665,118.227,118.6351,5730.0
2023-07-14 10:40:00,119.15,119.33,118.84,118.84,19155.0,118.6052,118.7844,118.2967,118.2967,19155.0
2023-07-14 10:45:00,118.85,118.86,118.38,118.45,17281.0,118.3066,118.3166,117.8388,117.9084,17281.0
2023-07-14 10:50:00,118.39,119.18,118.39,119.16,17195.0,117.8487,118.6351,117.8487,118.6152,17195.0
2023-07-14 10:55:00,119.17,119.17,118.63,118.76,37073.0,118.6251,118.6251,118.0876,118.217,37073.0
2023-07-14 11:00:00,118.76,118.79,118.58,118.73,11026.0,118.217,118.2469,118.0378,118.1872,11026.0
2023-07-14 11:05:00,118.73,118.86,118.67,118.84,2850.0,118.1872,118.3166,118.1274,118.2967,2850.0
2023-07-14 11:10:00,118.87,118.88,118.49,118.54,9274.0,118.3265,118.3365,117.9483,117.998,9274.0
2023-07-14 11:15:00,118.53,118.74,118.51,118.74,10870.0,117.9881,118.1971,117.9682,118.1971,10870.0
2023-07-14 11:20:00,118.7,118.7,118.48,118.54,7828.0,118.1573,118.1573,117.9383,117.998,7828.0
2023-07-14 11:25:00,118.54,118.55,118.34,118.37,11470.0,117.998,118.008,117.7989,117.8288,11470.0
2023-07-14 11:30:00,118.37,118.51,118.35,118.41,4826.0,117.8288,117.9682,117.8089,117.8686,4826.0
2023-07-14 11:35:00,118.37,118.56,118.36,118.44,17887.0,117.8288,118.0179,117.8189,117.8985,17887.0
2023-07-14 11:40:00,118.34,118.41,118.26,118.32,12653.0,117.7989,117.8686,117.7193,117.779,12653.0
2023-07-14 11:45:00,118.32,118.41,118.25,118.34,14926.0,117.779,117.8686,117.7094,117.7989,14926.0
2023-07-14 11:50:00,118.33,118.5,118.32,118.38,10498.0,117.789,117.9582,117.779,117.8388,10498.0
2023-07-14 11:55:00,118.36,118.48,118.33,118.44,24797.0,117.8189,117.9383,117.789,117.8985,24797.0
2023-07-14 12:00:00,118.46,118.58,118.24,118.24,12318.0,117.9184,118.0378,117.6994,117.6994,12318.0
2023-07-14 12:05:00,118.18,118.27,118.14,118.22,6303.0,117.6397,117.7293,117.5999,117.6795,6303.0
2023-07-14 12:10:00,118.14,118.41,118.12,118.31,8241.0,117.5999,117.8686,117.5799,117.7691,8241.0
2023-07-14 12:15:00,118.31,118.51,118.31,118.46,11639.0,117.7691,117.9682,117.7691,117.9184,11639.0
2023-07-14 12:20:00,118.44,118.62,118.43,118.46,6327.0,117.8985,118.0777,117.8885,117.9184,6327.0
2023-07-14 12:25:00,118.48,118.66,118.4,118.66,4100.0,117.9383,118.1175,117.8587,118.1175,4100.0
2023-07-14 12:30:00,118.63,118.93,118.62,118.85,6808.0,118.0876,118.3862,118.0777,118.3066,6808.0
2023-07-14 12:35:00,118.91,118.99,118.71,118.72,5949.0,118.3663,118.446,118.1673,118.1772,5949.0
2023-07-14 12:40:00,118.68,118.73,118.6,118.73,3478.0,118.1374,118.1872,118.0578,118.1872,3478.0
2023-07-14 12:45:00,118.76,118.92,118.7,118.92,13177.0,118.217,118.3763,118.1573,118.3763,13177.0
2023-07-14 12:50:00,118.89,118.89,118.73,118.84,4500.0,118.3464,118.3464,118.1872,118.2967,4500.0
2023-07-14 12:55:00,118.9,119.19,118.87,119.19,5457.0,118.3564,118.6451,118.3265,118.6451,5457.0
2023-07-14 13:00:00,119.25,119.36,118.99,119.03,16040.0,118.7048,118.8143,118.446,118.4858,16040.0
2023-07-14 13:05:00,119.03,119.18,118.95,119.18,4116.0,118.4858,118.6351,118.4062,118.6351,4116.0
2023-07-14 13:10:00,119.15,119.43,119.11,119.3,12931.0,118.6052,118.884,118.5654,118.7546,12931.0
2023-07-14 13:15:00,119.28,119.37,119.19,119.36,12997.0,118.7346,118.8242,118.6451,118.8143,12997.0
2023-07-14 13:20:00,119.33,119.34,119.13,119.15,8890.0,118.7844,118.7944,118.5853,118.6052,8890.0
2023-07-14 13:25:00,119.15,119.42,119.12,119.39,17803.0,118.6052,118.874,118.5754,118.8441,17803.0
2023-07-14 13:30:00,119.39,119.39,119.26,119.36,7785.0,118.8441,118.8441,118.7147,118.8143,7785.0
2023-07-14 13:35:00,119.32,119.37,119.14,119.29,15122.0,118.7745,118.8242,118.5953,118.7446,15122.0
2023-07-14 13:40:00,119.29,119.36,119.26,119.29,15394.0,118.7446,118.8143,118.7147,118.7446,15394.0
2023-07-14 13:45:00,119.27,119.3,119.2,119.23,5728.0,118.7247,118.7546,118.655,118.6849,5728.0
2023-07-14 13:50:00,119.21,119.29,119.17,119.29,10990.0,118.665,118.7446,118.6251,118.7446,10990.0
2023-07-14 13:55:00,119.3,119.33,119.17,119.22,6086.0,118.7546,118.7844,118.6251,118.6749,6086.0
2023-07-14 14:00:00,119.21,119.33,119.21,119.26,7350.0,118.665,118.7844,118.665,118.7147,7350.0
2023-07-14 14:05:00,119.27,119.47,119.27,119.43,4975.0,118.7247,118.9238,118.7247,118.884,4975.0
2023-07-14 14:10:00,119.46,119.46,119.21,119.24,9475.0,118.9138,118.9138,118.665,118.6948,9475.0
2023-07-14 14:15:00,119.22,119.22,119.08,119.13,3272.0,118.6749,118.6749,118.5356,118.5853,3272.0
2023-07-14 14:20:00,119.14,119.15,118.86,119.03,10255.0,118.5953,118.6052,118.3166,118.4858,10255.0
2023-07-14 14:25:00,119.03,119.03,118.66,118.66,20987.0,118.4858,118.4858,118.1175,118.1175,20987.0
2023-07-14 14:30:00,118.68,118.85,118.64,118.8,18316.0,118.1374,118.3066,118.0976,118.2568,18316.0
2023-07-14 14:35:00,118.79,118.9,118.74,118.78,9182.0,118.2469,118.3564,118.1971,118.2369,9182.0
2023-07-14 14:40:00,118.77,118.88,118.72,118.84,8135.0,118.227,118.3365,118.1772,118.2967,8135.0
2023-07-14 14:45:00,118.81,118.82,118.61,118.82,8649.0,118.2668,118.2767,118.0677,118.2767,8649.0
2023-07-14 14:50:00,118.75,118.98,118.7,118.89,3642.0,118.2071,118.436,118.1573,118.3464,3642.0
2023-07-14 14:55:00,118.88,119.0,118.85,118.9,5156.0,118.3365,118.4559,118.3066,118.3564,5156.0
2023-07-14 15:00:00,118.88,118.88,118.58,118.77,10255.0,118.3365,118.3365,118.0378,118.227,10255.0
2023-07-14 15:05:00,118.73,118.85,118.59,118.82,8648.0,118.1872,118.3066,118.0478,118.2767,8648.0
2023-07-14 15:10:00,118.82,118.89,118.7,118.86,4952.0,118.2767,118.3464,118.1573,118.3166,4952.0
2023-07-14 15:15:00,118.85,119.02,118.85,118.93,8981.0,118.3066,118.4758,118.3066,118.3862,8981.0
2023-07-14 15:20:00,118.96,118.99,118.76,118.89,19162.0,118.4161,118.446,118.217,118.3464,19162.0
2023-07-14 15:25:00,118.89,118.89,118.62,118.64,13495.0,118.3464,118.3464,118.0777,118.0976,13495.0
2023-07-14 15:30:00,118.65,118.77,118.56,118.67,18806.0,118.1075,118.227,118.0179,118.1274,18806.0
2023-07-14 15:35:00,118.67,118.75,118.59,118.7,13049.0,118.1274,118.2071,118.0478,118.1573,13049.0
2023-07-14 15:40:00,118.68,118.76,118.62,118.69,16505.0,118.1374,118.217,118.0777,118.1473,16505.0
2023-07-14 15:45:00,118.72,118.81,118.49,118.49,20767.0,118.1772,118.2668,117.9483,117.9483,20767.0
2023-07-14 15:50:00,118.46,118.64,118.44,118.55,30039.0,117.9184,118.0976,117.8985,118.008,30039.0
2023-07-14 15:55:00,118.53,118.7,118.38,118.58,76677.0,117.9881,118.1573,117.8388,118.0378,76677.0
2023-07-17 09:30:00,118.06,118.77,117.33,118.32,68076.0,117.5202,118.227,116.7936,117.779,68076.0
2023-07-17 09:35:00,118.12,119.0,118.07,118.7,11012.0,117.5799,118.4559,117.5302,118.1573,11012.0
2023-07-17 09:40:00,118.75,119.26,118.67,119.15,9489.0,118.2071,118.7147,118.1274,118.6052,9489.0
2023-07-17 09:45:00,119.27,119.64,119.08,119.32,24500.0,118.7247,119.093,118.5356,118.7745,24500.0
2023-07-17 09:50:00,119.32,119.91,119.31,119.5,28768.0,118.7745,119.3618,118.7645,118.9536,28768.0
2023-07-17 09:55:00,119.48,119.73,119.36,119.63,10643.0,118.9337,119.1826,118.8143,119.083,10643.0
2023-07-17 10:00:00,119.7,119.95,119.68,119.92,13089.0,119.1527,119.4016,119.1328,119.3717,13089.0
2023-07-17 10:05:00,120.0,120.13,119.7,120.13,14026.0,119.4514,119.5808,119.1527,119.5808,14026.0
2023-07-17 10:10:00,120.12,120.66,119.97,120.59,26467.0,119.5708,120.1083,119.4215,120.0387,26467.0
2023-07-17 10:15:00,120.59,120.82,120.33,120.73,44090.0,120.0387,120.2676,119.7798,120.178,44090.0
2023-07-17 10:20:00,120.67,120.79,120.42,120.56,22124.0,120.1183,120.2377,119.8694,120.0088,22124.0
2023-07-17 10:25:00,120.52,120.85,120.39,120.79,12376.0,119.969,120.2975,119.8396,120.2377,12376.0
2023-07-17 10:30:00,120.79,120.95,120.6,120.78,13679.0,120.2377,120.397,120.0486,120.2278,13679.0
2023-07-17 10:35:00,120.83,121.27,120.83,121.05,32199.0,120.2776,120.7155,120.2776,120.4966,32199.0
2023-07-17 10:40:00,121.09,121.38,121.09,121.38,20527.0,120.5364,120.825,120.5364,120.825,20527.0
2023-07-17 10:45:00,121.38,121.58,121.02,121.03,27320.0,120.825,121.0241,120.4667,120.4766,27320.0
2023-07-17 10:50:00,121.04,121.32,120.77,120.87,69586.0,120.4866,120.7653,120.2178,120.3174,69586.0
2023-07-17 10:55:00,120.86,120.86,120.4,120.59,10255.0,120.3074,120.3074,119.8495,120.0387,10255.0
2023-07-17 11:00:00,120.56,120.61,120.31,120.52,8023.0,120.0088,120.0586,119.7599,119.969,8023.0
2023-07-17 11:05:00,120.49,120.9,120.41,120.73,9195.0,119.9391,120.3472,119.8595,120.178,9195.0
2023-07-17 11:10:00,120.7,120.92,120.59,120.92,7524.0,120.1482,120.3671,120.0387,120.3671,7524.0
2023-07-17 11:15:00,120.89,120.91,120.48,120.48,11475.0,120.3373,120.3572,119.9292,119.9292,11475.0
2023-07-17 11:20:00,120.48,120.6,120.35,120.49,17425.0,119.9292,120.0486,119.7998,119.9391,17425.0
2023-07-17 11:25:00,120.46,120.62,120.45,120.52,13638.0,119.9092,120.0685,119.8993,119.969,13638.0
2023-07-17 11:30:00,120.54,120.65,120.44,120.58,15097.0,119.9889,120.0984,119.8893,120.0287,15097.0
2023-07-17 11:35:00,120.59,120.65,120.46,120.46,14717.0,120.0387,120.0984,119.9092,119.9092,14717.0
2023-07-17 11:40:00,120.47,120.68,120.41,120.68,8171.0,119.9192,120.1282,119.8595,120.1282,8171.0
2023-07-17 11:45:00,120.7,120.91,120.58,120.59,9922.0,120.1482,120.3572,120.0287,120.0387,9922.0
2023-07-17 11:50:00,120.63,120.63,120.38,120.48,21101.0,120.0785,120.0785,119.8296,119.9292,21101.0
2023-07-17 11:55:00,120.48,120.63,120.46,120.6,15389.0,119.9292,120.0785,119.9092,120.0486,15389.0
2023-07-17 12:00:00,120.65,120.65,120.51,120.55,12955.0,120.0984,120.0984,119.959,119.9988,12955.0
2023-07-17 12:05:00,120.56,120.6,120.51,120.55,20499.0,120.0088,120.0486,119.959,119.9988,20499.0
2023-07-17 12:10:00,120.54,120.7,120.52,120.56,12115.0,119.9889,120.1482,119.969,120.0088,12115.0
2023-07-17 12:15:00,120.58,120.59,120.43,120.48,14274.0,120.0287,120.0387,119.8794,119.9292,14274.0
2023-07-17 12:20:00,120.51,120.79,120.45,120.79,12136.0,119.959,120.2377,119.8993,120.2377,12136.0
2023-07-17 12:25:00,120.81,120.81,120.61,120.67,9910.0,120.2576,120.2576,120.0586,120.1183,9910.0
2023-07-17 12:30:00,120.7,120.75,120.44,120.45,85729.0,120.1482,120.1979,119.8893,119.8993,85729.0
2023-07-17 12:35:00,120.47,120.47,120.35,120.39,8926.0,119.9192,119.9192,119.7998,119.8396,8926.0
2023-07-17 12:40:00,120.45,120.72,120.45,120.62,8382.0,119.8993,120.1681,119.8993,120.0685,8382.0
2023-07-17 12:45:00,120.68,120.68,120.44,120.44,9111.0,120.1282,120.1282,119.8893,119.8893,9111.0
2023-07-17 12:50:00,120.42,120.5,120.37,120.37,5325.0,119.8694,119.9491,119.8197,119.8197,5325.0
2023-07-17 12:55:00,120.38,120.46,120.28,120.44,6159.0,119.8296,119.9092,119.7301,119.8893,6159.0
2023-07-17 13:00:00,120.45,120.57,120.43,120.57,7251.0,119.8993,120.0187,119.8794,120.0187,7251.0
2023-07-17 13:05:00,120.56,120.7,120.56,120.66,9737.0,120.0088,120.1482,120.0088,120.1083,9737.0
2023-07-17 13:10:00,120.71,120.83,120.68,120.83,5501.0,120.1581,120.2776,120.1282,120.2776,5501.0
2023-07-17 13:15:00,120.89,120.9,120.73,120.73,5800.0,120.3373,120.3472,120.178,120.178,5800.0
2023-07-17 13:20:00,120.7,120.73,120.59,120.63,7256.0,120.1482,120.178,120.0387,120.0785,7256.0
2023-07-17 13:25:00,120.63,120.7,120.57,120.63,5735.0,120.0785,120.1482,120.0187,120.0785,5735.0
2023-07-17 13:30:00,120.66,120.85,120.63,120.84,6774.0,120.1083,120.2975,120.0785,120.2875,6774.0
2023-07-17 13:35:00,120.81,120.85,120.7,120.7,9210.0,120.2576,120.2975,120.1482,120.1482,9210.0
2023-07-17 13:40:00,120.72,120.73,120.6,120.67,4583.0,120.1681,120.178,120.0486,120.1183,4583.0
2023-07-17 13:45:00,120.68,120.73,120.56,120.57,9830.0,120.1282,120.178,120.0088,120.0187,9830.0
2023-07-17 13:50:00,120.59,120.65,120.54,120.6,7275.0,120.0387,120.0984,119.9889,120.0486,7275.0
2023-07-17 13:55:00,120.63,120.74,120.6,120.73,6509.0,120.0785,120.188,120.0486,120.178,6509.0
2023-07-17 14:00:00,120.71,120.77,120.52,120.55,11219.0,120.1581,120.2178,119.969,119.9988,11219.0
2023-07-17 14:05:00,120.53,120.56,120.23,120.3,34649.0,119.9789,120.0088,119.6803,119.75,34649.0
2023-07-17 14:10:00,120.31,120.65,120.23,120.64,9039.0,119.7599,120.0984,119.6803,120.0884,9039.0
2023-07-17 14:15:00,120.67,120.75,120.44,120.52,10540.0,120.1183,120.1979,119.8893,119.969,10540.0
2023-07-17 14:20:00,120.58,120.67,120.55,120.64,4644.0,120.0287,120.1183,119.9988,120.0884,4644.0
2023-07-17 14:25:00,120.63,120.73,120.56,120.67,7454.0,120.0785,120.178,120.0088,120.1183,7454.0
2023-07-17 14:30:00,120.65,120.65,120.47,120.54,11025.0,120.0984,120.0984,119.9192,119.9889,11025.0
2023-07-17 14:35:00,120.52,120.59,120.51,120.55,7140.0,119.969,120.0387,119.959,119.9988,7140.0
2023-07-17 14:40:00,120.57,120.74,120.52,120.74,9031.0,120.0187,120.188,119.969,120.188,9031.0
2023-07-17 14:45:00,120.76,120.9,120.68,120.86,6999.0,120.2079,120.3472,120.1282,120.3074,6999.0
2023-07-17 14:50:00,120.86,120.9,120.77,120.77,5929.0,120.3074,120.3472,120.2178,120.2178,5929.0
2023-07-17 14:55:00,120.76,120.85,120.73,120.77,6468.0,120.2079,120.2975,120.178,120.2178,6468.0
2023-07-17 15:00:00,120.77,120.9,120.77,120.87,6538.0,120.2178,120.3472,120.2178,120.3174,6538.0
2023-07-17 15:05:00,120.88,120.9,120.81,120.85,9538.0,120.3273,120.3472,120.2576,120.2975,9538.0
2023-07-17 15:10:00,120.85,120.89,120.82,120.86,7679.0,120.2975,120.3373,120.2676,120.3074,7679.0
2023-07-17 15:15:00,120.86,121.35,120.85,121.22,11017.0,120.3074,120.7952,120.2975,120.6658,11017.0
2023-07-17 15:20:00,121.29,121.34,121.08,121.11,11149.0,120.7355,120.7852,120.5264,120.5563,11149.0
2023-07-17 15:25:00,121.14,121.23,121.12,121.23,11289.0,120.5861,120.6757,120.5662,120.6757,11289.0
2023-07-17 15:30:00,121.2,121.22,120.96,120.99,24304.0,120.6459,120.6658,120.407,120.4368,24304.0
2023-07-17 15:35:00,120.99,121.29,120.99,121.26,19194.0,120.4368,120.7355,120.4368,120.7056,19194.0
2023-07-17 15:40:00,121.25,121.43,121.24,121.28,18818.0,120.6956,120.8748,120.6857,120.7255,18818.0
2023-07-17 15:45:00,121.29,121.44,121.27,121.34,24448.0,120.7355,120.8848,120.7155,120.7852,24448.0
2023-07-17 15:50:00,121.3,121.49,121.14,121.35,68307.0,120.7454,120.9345,120.5861,120.7952,68307.0
2023-07-17 15:55:00,121.33,121.41,121.13,121.14,118235.0,120.7753,120.8549,120.5762,120.5861,118235.0
2023-07-18 09:30:00,120.52,120.92,120.3,120.3,40410.0,119.969,120.3671,119.75,119.75,40410.0
2023-07-18 09:35:00,120.31,120.81,120.12,120.64,16700.0,119.7599,120.2576,119.5708,120.0884,16700.0
2023-07-18 09:40:00,120.64,120.92,120.23,120.92,24407.0,120.0884,120.3671,119.6803,120.3671,24407.0
2023-07-18 09:45:00,120.93,121.02,120.52,120.94,43227.0,120.3771,120.4667,119.969,120.3871,43227.0
2023-07-18 09:50:00,120.94,121.05,120.69,120.88,16490.0,120.3871,120.4966,120.1382,120.3273,16490.0
2023-07-18 09:55:00,120.88,121.15,120.81,120.96,25661.0,120.3273,120.5961,120.2576,120.407,25661.0
2023-07-18 10:00:00,120.99,121.12,120.88,121.0,37780.0,120.4368,120.5662,120.3273,120.4468,37780.0
2023-07-18 10:05:00,121.05,121.3,120.92,121.27,29176.0,120.4966,120.7454,120.3671,120.7155,29176.0
2023-07-18 10:10:00,121.26,121.8,121.26,121.76,33070.0,120.7056,121.2431,120.7056,121.2033,33070.0
2023-07-18 10:15:00,121.8,121.99,121.68,121.99,18391.0,121.2431,121.4323,121.1237,121.4323,18391.0
2023-07-18 10:20:00,121.97,122.05,121.69,122.05,16889.0,121.4123,121.492,121.1336,121.492,16889.0
2023-07-18 10:25:00,122.06,122.13,121.79,121.86,28197.0,121.5019,121.5716,121.2332,121.3028,28197.0
2023-07-18 10:30:00,121.85,121.86,121.33,121.47,24025.0,121.2929,121.3028,120.7753,120.9146,24025.0
2023-07-18 10:35:00,121.47,121.7,121.43,121.66,17030.0,120.9146,121.1436,120.8748,121.1038,17030.0
2023-07-18 10:40:00,121.66,122.13,121.66,122.01,15041.0,121.1038,121.5716,121.1038,121.4522,15041.0
2023-07-18 10:45:00,122.02,122.12,121.87,121.94,15400.0,121.4621,121.5617,121.3128,121.3825,15400.0
2023-07-18 10:50:00,121.98,122.0,121.33,121.36,13908.0,121.4223,121.4422,120.7753,120.8051,13908.0
2023-07-18 10:55:00,121.34,121.34,121.09,121.13,15874.0,120.7852,120.7852,120.5364,120.5762,15874.0
2023-07-18 11:00:00,121.11,121.11,120.96,121.01,7120.0,120.5563,120.5563,120.407,120.4567,7120.0
2023-07-18 11:05:00,121.05,121.13,120.99,121.05,11637.0,120.4966,120.5762,120.4368,120.4966,11637.0
2023-07-18 11:10:00,121.06,121.21,121.04,121.15,11890.0,120.5065,120.6558,120.4866,120.5961,11890.0
2023-07-18 11:15:00,121.17,121.31,121.17,121.26,14397.0,120.616,120.7554,120.616,120.7056,14397.0
2023-07-18 11:20:00,121.24,121.26,121.01,121.01,10290.0,120.6857,120.7056,120.4567,120.4567,10290.0
2023-07-18 11:25:00,121.02,121.26,121.02,121.17,6602.0,120.4667,120.7056,120.4667,120.616,6602.0
2023-07-18 11:30:00,121.14,121.17,121.01,121.03,8812.0,120.5861,120.616,120.4567,120.4766,8812.0
2023-07-18 11:35:00,121.02,121.16,121.0,121.16,9902.0,120.4667,120.606,120.4468,120.606,9902.0
2023-07-18 11:40:00,121.14,121.14,120.97,121.04,9073.0,120.5861,120.5861,120.4169,120.4866,9073.0
2023-07-18 11:45:00,121.04,121.22,121.03,121.09,8074.0,120.4866,120.6658,120.4766,120.5364,8074.0
2023-07-18 11:50:00,121.1,121.17,121.03,121.09,9311.0,120.5463,120.616,120.4766,120.5364,9311.0
2023-07-18 11:55:00,121.15,121.16,121.07,121.07,5081.0,120.5961,120.606,120.5165,120.5165,5081.0
2023-07-18 12:00:00,121.06,121.06,120.84,120.89,8105.0,120.5065,120.5065,120.2875,120.3373,8105.0
2023-07-18 12:05:00,120.88,121.02,120.88,120.98,6783.0,120.3273,120.4667,120.3273,120.4269,6783.0
2023-07-18 12:10:00,120.98,121.07,120.9,120.93,6129.0,120.4269,120.5165,120.3472,120.3771,6129.0
2023-07-18 12:15:00,120.93,121.13,120.93,121.11,7956.0,120.3771,120.5762,120.3771,120.5563,7956.0
2023-07-18 12:20:00,121.09,121.1,120.91,120.98,22382.0,120.5364,120.5463,120.3572,120.4269,22382.0
2023-07-18 12:25:00,120.98,121.22,120.97,121.11,30455.0,120.4269,120.6658,120.4169,120.5563,30455.0
2023-07-18 12:30:00,121.1,121.1,120.87,120.89,14158.0,120.5463,120.5463,120.3174,120.3373,14158.0
2023-07-18 12:35:00,120.89,121.07,120.87,121.04,7400.0,120.3373,120.5165,120.3174,120.4866,7400.0
2023-07-18 12:40:00,121.02,121.04,120.82,120.99,5600.0,120.4667,120.4866,120.2676,120.4368,5600.0
2023-07-18 12:45:00,121.01,121.01,120.87,120.9,4718.0,120.4567,120.4567,120.3174,120.3472,4718.0
2023-07-18 12:50:00,120.9,120.95,120.88,120.9,6338.0,120.3472,120.397,120.3273,120.3472,6338.0
2023-07-18 12:55:00,120.9,121.02,120.9,121.01,3358.0,120.3472,120.4667,120.3472,120.4567,3358.0
2023-07-18 13:00:00,121.03,121.21,120.99,121.09,10965.0,120.4766,120.6558,120.4368,120.5364,10965.0
2023-07-18 13:05:00,121.06,121.22,121.06,121.17,4600.0,120.5065,120.6658,120.5065,120.616,4600.0
2023-07-18 13:10:00,121.16,121.29,121.16,121.25,5381.0,120.606,120.7355,120.606,120.6956,5381.0
2023-07-18 13:15:00,121.24,121.37,121.09,121.11,11448.0,120.6857,120.8151,120.5364,120.5563,11448.0
2023-07-18 13:20:00,121.14,121.22,121.1,121.14,8044.0,120.5861,120.6658,120.5463,120.5861,8044.0
2023-07-18 13:25:00,121.15,121.21,121.13,121.15,5168.0,120.5961,120.6558,120.5762,120.5961,5168.0
2023-07-18 13:30:00,121.16,121.26,121.16,121.21,7818.0,120.606,120.7056,120.606,120.6558,7818.0
2023-07-18 13:35:00,121.25,121.25,121.11,121.16,7690.0,120.6956,120.6956,120.5563,120.606,7690.0
2023-07-18 13:40:00,121.15,121.34,121.1,121.24,9010.0,120.5961,120.7852,120.5463,120.6857,9010.0
2023-07-18 13:45:00,121.24,121.26,121.16,121.23,11743.0,120.6857,120.7056,120.606,120.6757,11743.0
2023-07-18 13:50:00,121.23,121.26,121.13,121.13,9300.0,120.6757,120.7056,120.5762,120.5762,9300.0
2023-07-18 13:55:00,121.11,121.17,120.98,121.17,6096.0,120.5563,120.616,120.4269,120.616,6096.0
2023-07-18 14:00:00,121.2,121.34,121.17,121.26,16408.0,120.6459,120.7852,120.616,120.7056,16408.0
2023-07-18 14:05:00,121.27,121.3,121.17,121.17,16696.0,120.7155,120.7454,120.616,120.616,16696.0
2023-07-18 14:10:00,121.17,121.24,121.13,121.17,7687.0,120.616,120.6857,120.5762,120.616,7687.0
2023-07-18 14:15:00,121.16,121.25,121.1,121.18,9167.0,120.606,120.6956,120.5463,120.626,9167.0
2023-07-18 14:20:00,121.2,121.35,121.19,121.24,11092.0,120.6459,120.7952,120.6359,120.6857,11092.0
2023-07-18 14:25:00,121.24,121.27,121.18,121.26,7983.0,120.6857,120.7155,120.626,120.7056,7983.0
2023-07-18 14:30:00,121.27,121.28,121.16,121.21,15046.0,120.7155,120.7255,120.606,120.6558,15046.0
2023-07-18 14:35:00,121.19,121.19,121.05,121.05,9764.0,120.6359,120.6359,120.4966,120.4966,9764.0
2023-07-18 14:40:00,121.04,121.09,120.78,120.95,23719.0,120.4866,120.5364,120.2278,120.397,23719.0
2023-07-18 14:45:00,120.99,121.1,120.94,121.04,12945.0,120.4368,120.5463,120.3871,120.4866,12945.0
2023-07-18 14:50:00,121.04,121.05,120.82,120.82,10855.0,120.4866,120.4966,120.2676,120.2676,10855.0
2023-07-18 14:55:00,120.82,120.86,120.77,120.81,9777.0,120.2676,120.3074,120.2178,120.2576,9777.0
2023-07-18 15:00:00,120.82,120.87,120.69,120.82,32290.0,120.2676,120.3174,120.1382,120.2676,32290.0
2023-07-18 15:05:00,120.82,120.97,120.76,120.93,16443.0,120.2676,120.4169,120.2079,120.3771,16443.0
2023-07-18 15:10:00,120.94,121.15,120.94,121.09,9314.0,120.3871,120.5961,120.3871,120.5364,9314.0
2023-07-18 15:15:00,121.09,121.22,121.05,121.22,8198.0,120.5364,120.6658,120.4966,120.6658,8198.0
2023-07-18 15:20:00,121.22,121.61,121.19,121.57,10051.0,120.6658,121.054,120.6359,121.0142,10051.0
2023-07-18 15:25:00,121.59,121.65,121.37,121.47,13690.0,121.0341,121.0938,120.8151,120.9146,13690.0
2023-07-18 15:30:00,121.49,121.54,121.09,121.15,16624.0,120.9345,120.9843,120.5364,120.5961,16624.0
2023-07-18 15:35:00,121.15,121.25,121.04,121.22,14098.0,120.5961,120.6956,120.4866,120.6658,14098.0
2023-07-18 15:40:00,121.2,121.34,121.2,121.25,23513.0,120.6459,120.7852,120.6459,120.6956,23513.0
2023-07-18 15:45:00,121.25,121.41,121.18,121.27,23232.0,120.6956,120.8549,120.626,120.7155,23232.0
2023-07-18 15:50:00,121.23,121.43,121.15,121.16,49891.0,120.6757,120.8748,120.5961,120.606,49891.0
2023-07-18 15:55:00,121.16,121.19,120.87,120.99,194546.0,120.606,120.6359,120.3174,120.4368,194546.0
2023-07-19 09:30:00,120.92,120.92,120.27,120.52,30215.0,120.3671,120.3671,119.7201,119.969,30215.0
2023-07-19 09:35:00,120.52,120.52,119.37,119.54,31365.0,119.969,119.969,118.8242,118.9935,31365.0
2023-07-19 09:40:00,119.49,120.29,119.41,120.2,38627.0,118.9437,119.74,118.864,119.6504,38627.0
2023-07-19 09:45:00,120.2,120.2,119.77,120.0,13144.0,119.6504,119.6504,119.2224,119.4514,13144.0
2023-07-19 09:50:00,119.95,120.09,119.34,119.42,24084.0,119.4016,119.5409,118.7944,118.874,24084.0
2023-07-19 09:55:00,119.41,119.55,119.15,119.41,21327.0,118.864,119.0034,118.6052,118.864,21327.0
2023-07-19 10:00:00,119.42,119.84,119.16,119.76,29596.0,118.874,119.2921,118.6152,119.2124,29596.0
2023-07-19 10:05:00,119.73,120.16,119.54,120.16,9754.0,119.1826,119.6106,118.9935,119.6106,9754.0
2023-07-19 10:10:00,120.14,120.39,119.84,119.84,10443.0,119.5907,119.8396,119.2921,119.2921,10443.0
2023-07-19 10:15:00,119.84,120.24,119.74,120.24,6168.0,119.2921,119.6903,119.1925,119.6903,6168.0
2023-07-19 10:20:00,120.36,120.61,120.28,120.6,7090.0,119.8097,120.0586,119.7301,120.0486,7090.0
2023-07-19 10:25:00,120.6,120.72,120.19,120.19,10188.0,120.0486,120.1681,119.6405,119.6405,10188.0
2023-07-19 10:30:00,120.23,120.31,120.07,120.16,14557.0,119.6803,119.7599,119.521,119.6106,14557.0
2023-07-19 10:35:00,120.14,120.16,119.84,119.99,18068.0,119.5907,119.6106,119.2921,119.4414,18068.0
2023-07-19 10:40:00,119.9,120.03,119.87,119.89,10777.0,119.3518,119.4812,119.3219,119.3419,10777.0
2023-07-19 10:45:00,119.93,120.08,119.86,119.96,34369.0,119.3817,119.531,119.312,119.4115,34369.0
2023-07-19 10:50:00,119.94,120.09,119.65,119.65,12828.0,119.3916,119.5409,119.103,119.103,12828.0
2023-07-19 10:55:00,119.65,120.15,119.51,120.15,8799.0,119.103,119.6007,118.9636,119.6007,8799.0
2023-07-19 11:00:00,120.18,120.28,120.02,120.08,5252.0,119.6305,119.7301,119.4713,119.531,5252.0
2023-07-19 11:05:00,120.08,120.2,120.07,120.09,7187.0,119.531,119.6504,119.521,119.5409,7187.0
2023-07-19 11:10:00,120.12,120.12,119.95,119.98,6266.0,119.5708,119.5708,119.4016,119.4314,6266.0
2023-07-19 11:15:00,119.95,120.12,119.94,120.01,6323.0,119.4016,119.5708,119.3916,119.4613,6323.0
2023-07-19 11:20:00,119.99,119.99,119.83,119.85,5011.0,119.4414,119.4414,119.2821,119.302,5011.0
2023-07-19 11:25:00,119.88,119.96,119.56,119.83,21133.0,119.3319,119.4115,119.0134,119.2821,21133.0
2023-07-19 11:30:00,119.74,119.74,119.54,119.62,30476.0,119.1925,119.1925,118.9935,119.0731,30476.0
2023-07-19 11:35:00,119.56,119.65,119.43,119.54,9629.0,119.0134,119.103,118.884,118.9935,9629.0
2023-07-19 11:40:00,119.54,119.77,119.45,119.66,7400.0,118.9935,119.2224,118.9039,119.1129,7400.0
2023-07-19 11:45:00,119.65,119.73,119.43,119.46,5224.0,119.103,119.1826,118.884,118.9138,5224.0
2023-07-19 11:50:00,119.43,119.43,119.27,119.4,11148.0,118.884,118.884,118.7247,118.8541,11148.0
2023-07-19 11:55:00,119.41,119.57,119.36,119.44,11952.0,118.864,119.0233,118.8143,118.8939,11952.0
2023-07-19 12:00:00,119.44,119.46,119.22,119.25,10716.0,118.8939,118.9138,118.6749,118.7048,10716.0
2023-07-19 12:05:00,119.23,119.23,118.95,119.09,12888.0,118.6849,118.6849,118.4062,118.5455,12888.0
2023-07-19 12:10:00,119.05,119.24,119.03,119.12,11213.0,118.5057,118.6948,118.4858,118.5754,11213.0
2023-07-19 12:15:00,119.14,119.14,118.96,118.98,6422.0,118.5953,118.5953,118.4161,118.436,6422.0
2023-07-19 12:20:00,118.98,119.19,118.95,119.07,11805.0,118.436,118.6451,118.4062,118.5256,11805.0
2023-07-19 12:25:00,119.13,119.13,118.78,118.78,15140.0,118.5853,118.5853,118.2369,118.2369,15140.0
2023-07-19 12:30:00,118.75,118.78,118.5,118.73,24641.0,118.2071,118.2369,117.9582,118.1872,24641.0
2023-07-19 12:35:00,118.74,118.75,118.38,118.49,25678.0,118.1971,118.2071,117.8388,117.9483,25678.0
2023-07-19 12:40:00,118.48,118.72,118.46,118.55,15000.0,117.9383,118.1772,117.9184,118.008,15000.0
2023-07-19 12:45:00,118.59,118.64,118.42,118.53,10789.0,118.0478,118.0976,117.8786,117.9881,10789.0
2023-07-19 12:50:00,118.5,118.65,118.45,118.65,11951.0,117.9582,118.1075,117.9084,118.1075,11951.0
2023-07-19 12:55:00,118.68,118.7,118.53,118.58,15097.0,118.1374,118.1573,117.9881,118.0378,15097.0
2023-07-19 13:00:00,118.58,118.74,118.5,118.7,13278.0,118.0378,118.1971,117.9582,118.1573,13278.0
2023-07-19 13:05:00,118.68,118.7,118.35,118.4,13246.0,118.1374,118.1573,117.8089,117.8587,13246.0
2023-07-19 13:10:00,118.45,118.7,118.42,118.64,9703.0,117.9084,118.1573,117.8786,118.0976,9703.0
2023-07-19 13:15:00,118.64,118.69,118.48,118.52,13355.0,118.0976,118.1473,117.9383,117.9781,13355.0
2023-07-19 13:20:00,118.51,118.75,118.48,118.75,11882.0,117.9682,118.2071,117.9383,118.2071,11882.0
2023-07-19 13:25:00,118.8,118.99,118.71,118.94,13506.0,118.2568,118.446,118.1673,118.3962,13506.0
2023-07-19 13:30:00,118.9,118.9,118.6,118.6,12165.0,118.3564,118.3564,118.0578,118.0578,12165.0
2023-07-19 13:35:00,118.61,118.64,118.5,118.55,15136.0,118.0677,118.0976,117.9582,118.008,15136.0
2023-07-19 13:40:00,118.57,118.72,118.52,118.61,11562.0,118.0279,118.1772,117.9781,118.0677,11562.0
2023-07-19 13:45:00,118.65,118.67,118.54,118.57,15690.0,118.1075,118.1274,117.998,118.0279,15690.0
2023-07-19 13:50:00,118.57,118.58,118.31,118.4,19552.0,118.0279,118.0378,117.7691,117.8587,19552.0
2023-07-19 13:55:00,118.38,118.51,118.34,118.41,8212.0,117.8388,117.9682,117.7989,117.8686,8212.0
2023-07-19 14:00:00,118.4,118.46,118.3,118.3,25070.0,117.8587,117.9184,117.7591,117.7591,25070.0
2023-07-19 14:05:00,118.32,118.44,118.16,118.24,14363.0,117.779,117.8985,117.6198,117.6994,14363.0
2023-07-19 14:10:00,118.21,118.28,118.16,118.2,8998.0,117.6695,117.7392,117.6198,117.6596,8998.0
2023-07-19 14:15:00,118.2,118.3,118.14,118.2,15783.0,117.6596,117.7591,117.5999,117.6596,15783.0
2023-07-19 14:20:00,118.17,118.2,117.86,117.9,25245.0,117.6297,117.6596,117.3211,117.361,25245.0
2023-07-19 14:25:00,117.92,118.12,117.91,118.06,10905.0,117.3809,117.5799,117.3709,117.5202,10905.0
2023-07-19 14:30:00,118.08,118.27,118.07,118.22,12159.0,117.5401,117.7293,117.5302,117.6795,12159.0
2023-07-19 14:35:00,118.22,118.32,118.2,118.22,10104.0,117.6795,117.779,117.6596,117.6795,10104.0
2023-07-19 14:40:00,118.22,118.23,117.99,118.0,16944.0,117.6795,117.6894,117.4505,117.4605,16944.0
2023-07-19 14:45:00,118.01,118.05,117.9,117.98,22209.0,117.4705,117.5103,117.361,117.4406,22209.0
2023-07-19 14:50:00,117.94,118.06,117.9,118.0,7665.0,117.4008,117.5202,117.361,117.4605,7665.0
2023-07-19 14:55:00,118.0,118.03,117.91,118.03,8356.0,117.4605,117.4904,117.3709,117.4904,8356.0
2023-07-19 15:00:00,118.07,118.22,118.06,118.17,11250.0,117.5302,117.6795,117.5202,117.6297,11250.0
2023-07-19 15:05:00,118.18,118.44,118.14,118.42,19774.0,117.6397,117.8985,117.5999,117.8786,19774.0
2023-07-19 15:10:00,118.44,118.8,118.42,118.76,32926.0,117.8985,118.2568,117.8786,118.217,32926.0
2023-07-19 15:15:00,118.79,119.03,118.74,119.03,8382.0,118.2469,118.4858,118.1971,118.4858,8382.0
2023-07-19 15:20:00,119.03,119.06,118.86,118.88,13611.0,118.4858,118.5157,118.3166,118.3365,13611.0
2023-07-19 15:25:00,118.87,119.01,118.81,118.84,21969.0,118.3265,118.4659,118.2668,118.2967,21969.0
2023-07-19 15:30:00,118.83,118.83,118.63,118.68,30181.0,118.2867,118.2867,118.0876,118.1374,30181.0
2023-07-19 15:35:00,118.66,118.78,118.57,118.77,20848.0,118.1175,118.2369,118.0279,118.227,20848.0
2023-07-19 15:40:00,118.79,119.19,118.78,118.93,35591.0,118.2469,118.6451,118.2369,118.3862,35591.0
2023-07-19 15:45:00,118.92,118.92,118.69,118.8,34912.0,118.3763,118.3763,118.1473,118.2568,34912.0
2023-07-19 15:50:00,118.8,118.99,118.74,118.87,59170.0,118.2568,118.446,118.1971,118.3265,59170.0
2023-07-19 15:55:00,118.84,119.22,118.84,119.1,181562.0,118.2967,118.6749,118.2967,118.5555,181562.0
2023-07-20 09:30:00,118.27,118.67,118.05,118.35,23823.0,117.7293,118.1274,117.5103,117.8089,23823.0
2023-07-20 09:35:00,118.34,118.92,118.31,118.89,7437.0,117.7989,118.3763,117.7691,118.3464,7437.0
2023-07-20 09:40:00,118.89,119.42,118.79,119.04,12307.0,118.3464,118.874,118.2469,118.4957,12307.0
2023-07-20 09:45:00,119.22,119.52,119.13,119.52,13425.0,118.6749,118.9735,118.5853,118.9735,13425.0
2023-07-20 09:50:00,119.5,119.75,119.41,119.75,9522.0,118.9536,119.2025,118.864,119.2025,9522.0
2023-07-20 09:55:00,119.8,119.93,119.46,119.75,9716.0,119.2523,119.3817,118.9138,119.2025,9716.0
2023-07-20 10:00:00,119.77,119.98,119.44,119.91,12011.0,119.2224,119.4314,118.8939,119.3618,12011.0
2023-07-20 10:05:00,119.91,120.14,119.72,119.99,18854.0,119.3618,119.5907,119.1726,119.4414,18854.0
2023-07-20 10:10:00,119.97,120.23,119.81,119.81,11183.0,119.4215,119.6803,119.2622,119.2622,11183.0
2023-07-20 10:15:00,119.84,120.14,119.83,119.88,12016.0,119.2921,119.5907,119.2821,119.3319,12016.0
2023-07-20 10:20:00,119.86,119.86,119.53,119.64,7281.0,119.312,119.312,118.9835,119.093,7281.0
2023-07-20 10:25:00,119.68,119.71,119.46,119.61,13966.0,119.1328,119.1627,118.9138,119.0631,13966.0
2023-07-20 10:30:00,119.56,119.56,119.22,119.22,11395.0,119.0134,119.0134,118.6749,118.6749,11395.0
2023-07-20 10:35:00,119.18,119.72,119.18,119.48,20259.0,118.6351,119.1726,118.6351,118.9337,20259.0
2023-07-20 10:40:00,119.42,119.86,119.42,119.69,8467.0,118.874,119.312,118.874,119.1428,8467.0
2023-07-20 10:45:00,119.73,119.9,119.72,119.78,5310.0,119.1826,119.3518,119.1726,119.2324,5310.0
2023-07-20 10:50:00,119.79,120.19,119.79,120.18,9740.0,119.2423,119.6405,119.2423,119.6305,9740.0
2023-07-20 10:55:00,120.17,120.17,119.86,119.98,7379.0,119.6206,119.6206,119.312,119.4314,7379.0
2023-07-20 11:00:00,119.95,119.99,119.84,119.96,4662.0,119.4016,119.4414,119.2921,119.4115,4662.0
2023-07-20 11:05:00,119.95,119.96,119.81,119.87,9080.0,119.4016,119.4115,119.2622,119.3219,9080.0
2023-07-20 11:10:00,119.76,119.86,119.56,119.57,11275.0,119.2124,119.312,119.0134,119.0233,11275.0
2023-07-20 11:15:00,119.57,119.81,119.56,119.69,9863.0,119.0233,119.2622,119.0134,119.1428,9863.0
2023-07-20 11:20:00,119.74,119.78,119.58,119.58,6609.0,119.1925,119.2324,119.0333,119.0333,6609.0
2023-07-20 11:25:00,119.63,120.17,119.63,120.17,4972.0,119.083,119.6206,119.083,119.6206,4972.0
2023-07-20 11:30:00,120.15,120.65,120.13,120.52,5247.0,119.6007,120.0984,119.5808,119.969,5247.0
2023-07-20 11:35:00,120.58,120.66,120.57,120.66,2800.0,120.0287,120.1083,120.0187,120.1083,2800.0
2023-07-20 11:40:00,120.65,120.66,120.4,120.42,7200.0,120.0984,120.1083,119.8495,119.8694,7200.0
2023-07-20 11:45:00,120.39,120.4,120.26,120.35,7009.0,119.8396,119.8495,119.7102,119.7998,7009.0
2023-07-20 11:50:00,120.34,120.65,120.31,120.53,3770.0,119.7898,120.0984,119.7599,119.9789,3770.0
2023-07-20 11:55:00,120.51,120.68,120.48,120.66,2029.0,119.959,120.1282,119.9292,120.1083,2029.0
2023-07-20 12:00:00,120.65,120.9,120.59,120.74,10361.0,120.0984,120.3472,120.0387,120.188,10361.0
2023-07-20 12:05:00,120.74,121.11,120.72,121.11,5357.0,120.188,120.5563,120.1681,120.5563,5357.0
2023-07-20 12:10:00,120.97,121.0,120.83,120.87,5541.0,120.4169,120.4468,120.2776,120.3174,5541.0
2023-07-20 12:15:00,120.88,121.23,120.83,121.16,28507.0,120.3273,120.6757,120.2776,120.606,28507.0
2023-07-20 12:20:00,121.14,121.23,120.93,120.99,5271.0,120.5861,120.6757,120.3771,120.4368,5271.0
2023-07-20 12:25:00,121.0,121.4,120.99,121.23,8552.0,120.4468,120.845,120.4368,120.6757,8552.0
2023-07-20 12:30:00,121.27,121.36,121.0,121.0,9031.0,120.7155,120.8051,120.4468,120.4468,9031.0
2023-07-20 12:35:00,120.99,121.25,120.99,121.0,7846.0,120.4368,120.6956,120.4368,120.4468,7846.0
2023-07-20 12:40:00,120.94,121.1,120.94,121.03,6617.0,120.3871,120.5463,120.3871,120.4766,6617.0
2023-07-20 12:45:00,121.03,121.22,121.03,121.21,6404.0,120.4766,120.6658,120.4766,120.6558,6404.0
2023-07-20 12:50:00,121.2,121.28,121.1,121.16,5833.0,120.6459,120.7255,120.5463,120.606,5833.0
2023-07-20 12:55:00,121.14,121.34,121.09,121.34,5059.0,120.5861,120.7852,120.5364,120.7852,5059.0
2023-07-20 13:00:00,121.37,121.37,121.2,121.31,4674.0,120.8151,120.8151,120.6459,120.7554,4674.0
2023-07-20 13:05:00,121.27,121.38,121.23,121.32,5263.0,120.7155,120.825,120.6757,120.7653,5263.0
2023-07-20 13:10:00,121.31,121.42,121.15,121.21,6922.0,120.7554,120.8649,120.5961,120.6558,6922.0
2023-07-20 13:15:00,121.15,121.16,120.81,120.81,7620.0,120.5961,120.606,120.2576,120.2576,7620.0
2023-07-20 13:20:00,120.75,120.97,120.73,120.73,9534.0,120.1979,120.4169,120.178,120.178,9534.0
2023-07-20 13:25:00,120.76,120.86,120.65,120.73,5988.0,120.2079,120.3074,120.0984,120.178,5988.0
2023-07-20 13:30:00,120.79,120.81,120.39,120.39,7892.0,120.2377,120.2576,119.8396,119.8396,7892.0
2023-07-20 13:35:00,120.34,120.46,120.04,120.12,6853.0,119.7898,119.9092,119.4912,119.5708,6853.0
2023-07-20 13:40:00,120.07,120.1,119.78,119.98,15409.0,119.521,119.5509,119.2324,119.4314,15409.0
2023-07-20 13:45:00,120.01,120.23,119.95,120.22,5327.0,119.4613,119.6803,119.4016,119.6703,5327.0
2023-07-20 13:50:00,120.28,120.44,120.26,120.34,3160.0,119.7301,119.8893,119.7102,119.7898,3160.0
2023-07-20 13:55:00,120.38,120.38,120.04,120.04,7568.0,119.8296,119.8296,119.4912,119.4912,7568.0
2023-07-20 14:00:00,120.02,120.2,119.97,120.08,4821.0,119.4713,119.6504,119.4215,119.531,4821.0
2023-07-20 14:05:00,120.11,120.32,120.11,120.26,6460.0,119.5608,119.7699,119.5608,119.7102,6460.0
2023-07-20 14:10:00,120.23,120.27,120.19,120.26,3900.0,119.6803,119.7201,119.6405,119.7102,3900.0
2023-07-20 14:15:00,120.2,120.25,120.03,120.05,8114.0,119.6504,119.7002,119.4812,119.5011,8114.0
2023-07-20 14:20:00,120.04,120.2,119.99,120.11,2790.0,119.4912,119.6504,119.4414,119.5608,2790.0
2023-07-20 14:25:00,120.11,120.13,119.91,119.91,3555.0,119.5608,119.5808,119.3618,119.3618,3555.0
2023-07-20 14:30:00,119.91,120.01,119.91,119.99,3933.0,119.3618,119.4613,119.3618,119.4414,3933.0
2023-07-20 14:35:00,120.04,120.12,119.98,120.09,3665.0,119.4912,119.5708,119.4314,119.5409,3665.0
2023-07-20 14:40:00,120.09,120.11,119.85,119.86,25641.0,119.5409,119.5608,119.302,119.312,25641.0
2023-07-20 14:45:00,119.83,120.04,119.83,119.89,6154.0,119.2821,119.4912,119.2821,119.3419,6154.0
2023-07-20 14:50:00,119.93,120.01,119.85,119.93,8200.0,119.3817,119.4613,119.302,119.3817,8200.0
2023-07-20 14:55:00,119.9,119.94,119.58,119.58,5019.0,119.3518,119.3916,119.0333,119.0333,5019.0
2023-07-20 15:00:00,119.61,119.63,119.28,119.33,5900.0,119.0631,119.083,118.7346,118.7844,5900.0
2023-07-20 15:05:00,119.3,119.32,119.12,119.16,16078.0,118.7546,118.7745,118.5754,118.6152,16078.0
2023-07-20 15:10:00,119.11,119.19,119.08,119.16,6096.0,118.5654,118.6451,118.5356,118.6152,6096.0
2023-07-20 15:15:00,119.14,119.14,118.95,118.95,10686.0,118.5953,118.5953,118.4062,118.4062,10686.0
2023-07-20 15:20:00,118.95,118.99,118.89,118.97,5700.0,118.4062,118.446,118.3464,118.4261,5700.0
2023-07-20 15:25:00,118.98,119.03,118.94,119.0,14136.0,118.436,118.4858,118.3962,118.4559,14136.0
2023-07-20 15:30:00,118.99,119.28,118.96,119.23,17858.0,118.446,118.7346,118.4161,118.6849,17858.0
2023-07-20 15:35:00,119.23,119.53,119.22,119.48,12513.0,118.6849,118.9835,118.6749,118.9337,12513.0
2023-07-20 15:40:00,119.5,119.5,119.23,119.29,27984.0,118.9536,118.9536,118.6849,118.7446,27984.0
2023-07-20 15:45:00,119.28,119.31,119.12,119.24,35309.0,118.7346,118.7645,118.5754,118.6948,35309.0
2023-07-20 15:50:00,119.24,119.31,119.0,119.31,46430.0,118.6948,118.7645,118.4559,118.7645,46430.0
2023-07-20 15:55:00,119.33,119.36,118.81,118.86,181070.0,118.7844,118.8143,118.2668,118.3166,181070.0
2023-07-21 09:30:00,119.83,120.3,119.07,119.65,44918.0,119.2821,119.75,118.5256,119.103,44918.0
2023-07-21 09:35:00,119.69,120.21,119.66,119.96,9430.0,119.1428,119.6604,119.1129,119.4115,9430.0
2023-07-21 09:40:00,119.83,119.87,119.01,119.17,6366.0,119.2821,119.3219,118.4659,118.6251,6366.0
2023-07-21 09:45:00,119.16,119.37,118.9,119.19,6459.0,118.6152,118.8242,118.3564,118.6451,6459.0
2023-07-21 09:50:00,119.3,119.44,118.72,118.73,13931.0,118.7546,118.8939,118.1772,118.1872,13931.0
2023-07-21 09:55:00,118.9,119.26,118.87,118.87,12035.0,118.3564,118.7147,118.3265,118.3265,12035.0
2023-07-21 10:00:00,119.07,119.18,118.8,118.88,9403.0,118.5256,118.6351,118.2568,118.3365,9403.0
2023-07-21 10:05:00,118.88,119.27,118.81,119.15,12921.0,118.3365,118.7247,118.2668,118.6052,12921.0
2023-07-21 10:10:00,119.23,119.5,119.22,119.35,4706.0,118.6849,118.9536,118.6749,118.8043,4706.0
2023-07-21 10:15:00,119.33,119.49,119.21,119.41,4400.0,118.7844,118.9437,118.665,118.864,4400.0
2023-07-21 10:20:00,119.44,119.44,119.11,119.16,8850.0,118.8939,118.8939,118.5654,118.6152,8850.0
2023-07-21 10:25:00,119.06,119.33,118.95,119.14,16920.0,118.5157,118.7844,118.4062,118.5953,16920.0
2023-07-21 10:30:00,119.08,119.29,119.06,119.2,8097.0,118.5356,118.7446,118.5157,118.655,8097.0
2023-07-21 10:35:00,119.16,119.42,119.11,119.15,4900.0,118.6152,118.874,118.5654,118.6052,4900.0
2023-07-21 10:40:00,119.15,119.35,119.08,119.25,4468.0,118.6052,118.8043,118.5356,118.7048,4468.0
2023-07-21 10:45:00,119.23,119.28,119.1,119.19,4416.0,118.6849,118.7346,118.5555,118.6451,4416.0
2023-07-21 10:50:00,119.17,119.23,118.96,119.06,8157.0,118.6251,118.6849,118.4161,118.5157,8157.0
2023-07-21 10:55:00,119.07,119.32,118.86,119.22,10495.0,118.5256,118.7745,118.3166,118.6749,10495.0
2023-07-21 11:00:00,119.19,119.36,119.18,119.19,4950.0,118.6451,118.8143,118.6351,118.6451,4950.0
2023-07-21 11:05:00,119.2,119.4,119.17,119.37,2355.0,118.655,118.8541,118.6251,118.8242,2355.0
2023-07-21 11:10:00,119.27,119.27,118.9,118.99,4556.0,118.7247,118.7247,118.3564,118.446,4556.0
2023-07-21 11:15:00,118.91,119.14,118.91,119.14,4428.0,118.3663,118.5953,118.3663,118.5953,4428.0
2023-07-21 11:20:00,119.16,119.22,119.12,119.17,3600.0,118.6152,118.6749,118.5754,118.6251,3600.0
2023-07-21 11:25:00,119.17,119.38,119.12,119.38,4030.0,118.6251,118.8342,118.5754,118.8342,4030.0
2023-07-21 11:30:00,119.38,119.43,119.14,119.17,4766.0,118.8342,118.884,118.5953,118.6251,4766.0
2023-07-21 11:35:00,119.14,119.22,119.11,119.18,4358.0,118.5953,118.6749,118.5654,118.6351,4358.0
2023-07-21 11:40:00,119.21,119.35,119.14,119.15,3432.0,118.665,118.8043,118.5953,118.6052,3432.0
2023-07-21 11:45:00,119.15,119.43,119.15,119.43,3725.0,118.6052,118.884,118.6052,118.884,3725.0
2023-07-21 11:50:00,119.48,119.52,119.31,119.31,11234.0,118.9337,118.9735,118.7645,118.7645,11234.0
2023-07-21 11:55:00,119.31,119.58,119.25,119.58,3427.0,118.7645,119.0333,118.7048,119.0333,3427.0
2023-07-21 12:00:00,119.54,119.54,119.07,119.07,7838.0,118.9935,118.9935,118.5256,118.5256,7838.0
2023-07-21 12:05:00,119.01,119.01,118.73,118.73,5824.0,118.4659,118.4659,118.1872,118.1872,5824.0
2023-07-21 12:10:00,118.79,118.91,118.77,118.91,2900.0,118.2469,118.3663,118.227,118.3663,2900.0
2023-07-21 12:15:00,118.92,119.06,118.86,118.95,4500.0,118.3763,118.5157,118.3166,118.4062,4500.0
2023-07-21 12:20:00,118.95,119.37,118.93,119.37,12479.0,118.4062,118.8242,118.3862,118.8242,12479.0
2023-07-21 12:25:00,119.37,119.44,119.27,119.3,18709.0,118.8242,118.8939,118.7247,118.7546,18709.0
2023-07-21 12:30:00,119.3,119.53,119.3,119.53,7018.0,118.7546,118.9835,118.7546,118.9835,7018.0
2023-07-21 12:35:00,119.53,119.67,119.48,119.67,17226.0,118.9835,119.1229,118.9337,119.1229,17226.0
2023-07-21 12:40:00,119.64,119.68,119.58,119.65,7174.0,119.093,119.1328,119.0333,119.103,7174.0
2023-07-21 12:45:00,119.75,119.78,119.66,119.66,2686.0,119.2025,119.2324,119.1129,119.1129,2686.0
2023-07-21 12:50:00,119.6,119.68,119.57,119.59,8538.0,119.0532,119.1328,119.0233,119.0432,8538.0
2023-07-21 12:55:00,119.55,119.55,119.17,119.32,5091.0,119.0034,119.0034,118.6251,118.7745,5091.0
2023-07-21 13:00:00,119.3,119.3,119.12,119.23,2700.0,118.7546,118.7546,118.5754,118.6849,2700.0
2023-07-21 13:05:00,119.31,119.42,119.31,119.41,1556.0,118.7645,118.874,118.7645,118.864,1556.0
2023-07-21 13:10:00,119.36,119.44,119.36,119.44,2202.0,118.8143,118.8939,118.8143,118.8939,2202.0
2023-07-21 13:15:00,119.46,119.55,119.45,119.55,2200.0,118.9138,119.0034,118.9039,119.0034,2200.0
2023-07-21 13:20:00,119.52,119.52,119.34,119.43,3200.0,118.9735,118.9735,118.7944,118.884,3200.0
2023-07-21 13:25:00,119.4,119.53,119.4,119.5,3100.0,118.8541,118.9835,118.8541,118.9536,3100.0
2023-07-21 13:30:00,119.45,119.57,119.44,119.51,2943.0,118.9039,119.0233,118.8939,118.9636,2943.0
2023-07-21 13:35:00,119.51,119.58,119.38,119.47,5690.0,118.9636,119.0333,118.8342,118.9238,5690.0
2023-07-21 13:40:00,119.45,119.54,119.43,119.5,2783.0,118.9039,118.9935,118.884,118.9536,2783.0
2023-07-21 13:45:00,119.46,119.47,119.31,119.47,4205.0,118.9138,118.9238,118.7645,118.9238,4205.0
2023-07-21 13:50:00,119.45,119.56,119.36,119.54,5287.0,118.9039,119.0134,118.8143,118.9935,5287.0
2023-07-21 13:55:00,119.55,119.63,119.46,119.55,4383.0,119.0034,119.083,118.9138,119.0034,4383.0
2023-07-21 14:00:00,119.58,119.58,119.4,119.4,4144.0,119.0333,119.0333,118.8541,118.8541,4144.0
2023-07-21 14:05:00,119.39,119.4,119.26,119.26,3500.0,118.8441,118.8541,118.7147,118.7147,3500.0
2023-07-21 14:10:00,119.23,119.23,119.03,119.05,2800.0,118.6849,118.6849,118.4858,118.5057,2800.0
2023-07-21 14:15:00,119.07,119.08,118.94,118.94,4795.0,118.5256,118.5356,118.3962,118.3962,4795.0
2023-07-21 14:20:00,118.96,118.96,118.72,118.76,7461.0,118.4161,118.4161,118.1772,118.217,7461.0
2023-07-21 14:25:00,118.75,118.91,118.69,118.79,2124.0,118.2071,118.3663,118.1473,118.2469,2124.0
2023-07-21 14:30:00,118.79,118.83,118.71,118.75,4051.0,118.2469,118.2867,118.1673,118.2071,4051.0
2023-07-21 14:35:00,118.8,118.92,118.77,118.84,3565.0,118.2568,118.3763,118.227,118.2967,3565.0
2023-07-21 14:40:00,118.89,119.03,118.81,119.0,3100.0,118.3464,118.4858,118.2668,118.4559,3100.0
2023-07-21 14:45:00,119.0,119.06,118.99,119.06,2576.0,118.4559,118.5157,118.446,118.5157,2576.0
2023-07-21 14:50:00,119.03,119.04,118.91,118.93,4778.0,118.4858,118.4957,118.3663,118.3862,4778.0
2023-07-21 14:55:00,118.91,119.05,118.89,119.02,3800.0,118.3663,118.5057,118.3464,118.4758,3800.0
2023-07-21 15:00:00,118.99,119.1,118.99,118.99,7236.0,118.446,118.5555,118.446,118.446,7236.0
2023-07-21 15:05:00,118.96,119.05,118.89,118.96,6775.0,118.4161,118.5057,118.3464,118.4161,6775.0
2023-07-21 15:10:00,118.95,119.02,118.86,119.02,4652.0,118.4062,118.4758,118.3166,118.4758,4652.0
2023-07-21 15:15:00,119.07,119.17,118.96,119.17,9728.0,118.5256,118.6251,118.4161,118.6251,9728.0
2023-07-21 15:20:00,119.16,119.2,119.11,119.19,4912.0,118.6152,118.655,118.5654,118.6451,4912.0
2023-07-21 15:25:00,119.21,119.37,119.19,119.33,8335.0,118.665,118.8242,118.6451,118.7844,8335.0
2023-07-21 15:30:00,119.37,119.45,119.33,119.4,10589.0,118.8242,118.9039,118.7844,118.8541,10589.0
2023-07-21 15:35:00,119.42,119.48,119.3,119.38,8865.0,118.874,118.9337,118.7546,118.8342,8865.0
2023-07-21 15:40:00,119.41,119.44,119.31,119.35,11651.0,118.864,118.8939,118.7645,118.8043,11651.0
2023-07-21 15:45:00,119.34,119.4,119.29,119.36,7784.0,118.7944,118.8541,118.7446,118.8143,7784.0
2023-07-21 15:50:00,119.33,119.36,119.13,119.27,16013.0,118.7844,118.8143,118.5853,118.7247,16013.0
2023-07-21 15:55:00,119.24,119.28,118.88,118.97,51301.0,118.6948,118.7346,118.3365,118.4261,51301.0
2023-07-24 09:30:00,118.35,118.51,116.69,117.18,49495.0,117.8089,117.9682,116.1565,116.6442,49495.0
2023-07-24 09:35:00,117.37,117.77,117.0,117.72,25586.0,116.8334,117.2315,116.4651,117.1818,25586.0
2023-07-24 09:40:00,117.64,117.94,117.52,117.65,11688.0,117.1021,117.4008,116.9827,117.1121,11688.0
2023-07-24 09:45:00,117.64,117.78,116.93,117.21,15383.0,117.1021,117.2415,116.3954,116.6741,15383.0
2023-07-24 09:50:00,117.11,117.2,116.59,116.62,35377.0,116.5746,116.6642,116.0569,116.0868,35377.0
2023-07-24 09:55:00,116.62,116.7,116.19,116.25,23958.0,116.0868,116.1664,115.6588,115.7185,23958.0
2023-07-24 10:00:00,116.21,116.65,115.95,116.65,22644.0,115.6787,116.1167,115.4199,116.1167,22644.0
2023-07-24 10:05:00,116.65,116.9,116.49,116.86,10848.0,116.1167,116.3655,115.9574,116.3257,10848.0
2023-07-24 10:10:00,116.83,117.29,116.71,117.29,16468.0,116.2958,116.7537,116.1764,116.7537,16468.0
2023-07-24 10:15:00,117.29,117.29,116.92,116.92,12453.0,116.7537,116.7537,116.3854,116.3854,12453.0
2023-07-24 10:20:00,117.01,117.3,116.99,117.14,7999.0,116.475,116.7637,116.4551,116.6044,7999.0
2023-07-24 10:25:00,117.22,117.22,116.94,116.94,7304.0,116.6841,116.6841,116.4053,116.4053,7304.0
2023-07-24 10:30:00,116.81,116.96,116.33,116.48,7700.0,116.2759,116.4253,115.7981,115.9474,7700.0
2023-07-24 10:35:00,116.5,116.74,116.45,116.72,19910.0,115.9674,116.2063,115.9176,116.1863,19910.0
2023-07-24 10:40:00,116.72,117.16,116.71,116.78,12548.0,116.1863,116.6243,116.1764,116.2461,12548.0
2023-07-24 10:45:00,116.77,117.08,116.68,116.95,5579.0,116.2361,116.5447,116.1465,116.4153,5579.0
2023-07-24 10:50:00,116.99,117.05,116.82,117.05,3487.0,116.4551,116.5148,116.2859,116.5148,3487.0
2023-07-24 10:55:00,117.09,117.18,117.01,117.12,6791.0,116.5547,116.6442,116.475,116.5845,6791.0
2023-07-24 11:00:00,117.18,117.24,117.06,117.1,5401.0,116.6442,116.704,116.5248,116.5646,5401.0
2023-07-24 11:05:00,117.1,117.12,116.89,116.89,5409.0,116.5646,116.5845,116.3556,116.3556,5409.0
2023-07-24 11:10:00,116.86,117.21,116.86,117.21,9611.0,116.3257,116.6741,116.3257,116.6741,9611.0
2023-07-24 11:15:00,117.27,117.48,117.23,117.42,48740.0,116.7338,116.9429,116.694,116.8831,48740.0
2023-07-24 11:20:00,117.39,117.47,117.28,117.41,25600.0,116.8533,116.9329,116.7438,116.8732,25600.0
2023-07-24 11:25:00,117.41,117.61,117.32,117.58,9860.0,116.8732,117.0723,116.7836,117.0424,9860.0
2023-07-24 11:30:00,117.61,117.72,117.46,117.62,12459.0,117.0723,117.1818,116.923,117.0822,12459.0
2023-07-24 11:35:00,117.66,117.82,117.48,117.49,9699.0,117.1221,117.2813,116.9429,116.9528,9699.0
2023-07-24 11:40:00,117.52,117.66,117.48,117.56,9942.0,116.9827,117.1221,116.9429,117.0225,9942.0
2023-07-24 11:45:00,117.48,117.54,117.41,117.47,7314.0,116.9429,117.0026,116.8732,116.9329,7314.0
2023-07-24 11:50:00,117.47,117.65,117.4,117.63,6479.0,116.9329,117.1121,116.8632,117.0922,6479.0
2023-07-24 11:55:00,117.64,117.64,117.46,117.59,5527.0,117.1021,117.1021,116.923,117.0524,5527.0
2023-07-24 12:00:00,117.63,117.69,117.53,117.69,5878.0,117.0922,117.1519,116.9926,117.1519,5878.0
2023-07-24 12:05:00,117.67,117.74,117.62,117.7,4149.0,117.132,117.2017,117.0822,117.1619,4149.0
2023-07-24 12:10:00,117.68,117.74,117.63,117.74,4276.0,117.142,117.2017,117.0922,117.2017,4276.0
2023-07-24 12:15:00,117.73,117.78,117.55,117.55,6027.0,117.1917,117.2415,117.0126,117.0126,6027.0
2023-07-24 12:20:00,117.6,117.66,117.48,117.55,5936.0,117.0623,117.1221,116.9429,117.0126,5936.0
2023-07-24 12:25:00,117.55,117.64,117.5,117.61,4567.0,117.0126,117.1021,116.9628,117.0723,4567.0
2023-07-24 12:30:00,117.63,117.68,117.48,117.53,6110.0,117.0922,117.142,116.9429,116.9926,6110.0
2023-07-24 12:35:00,117.52,117.58,117.35,117.42,8421.0,116.9827,117.0424,116.8135,116.8831,8421.0
2023-07-24 12:40:00,117.4,117.49,117.32,117.32,4955.0,116.8632,116.9528,116.7836,116.7836,4955.0
2023-07-24 12:45:00,117.34,117.52,117.3,117.37,7817.0,116.8035,116.9827,116.7637,116.8334,7817.0
2023-07-24 12:50:00,117.34,117.43,117.27,117.43,4283.0,116.8035,116.8931,116.7338,116.8931,4283.0
2023-07-24 12:55:00,117.42,117.47,117.32,117.44,3000.0,116.8831,116.9329,116.7836,116.9031,3000.0
2023-07-24 13:00:00,117.4,117.42,116.9,117.03,9488.0,116.8632,116.8831,116.3655,116.4949,9488.0
2023-07-24 13:05:00,117.05,117.11,116.95,117.02,4710.0,116.5148,116.5746,116.4153,116.485,4710.0
2023-07-24 13:10:00,117.02,117.05,116.8,116.94,4839.0,116.485,116.5148,116.266,116.4053,4839.0
2023-07-24 13:15:00,116.94,117.15,116.94,117.13,4100.0,116.4053,116.6144,116.4053,116.5945,4100.0
2023-07-24 13:20:00,117.15,117.25,117.02,117.1,6649.0,116.6144,116.7139,116.485,116.5646,6649.0
2023-07-24 13:25:00,117.17,117.17,117.08,117.08,4190.0,116.6343,116.6343,116.5447,116.5447,4190.0
2023-07-24 13:30:00,117.1,117.16,117.02,117.09,3511.0,116.5646,116.6243,116.485,116.5547,3511.0
2023-07-24 13:35:00,117.06,117.31,117.06,117.3,4657.0,116.5248,116.7737,116.5248,116.7637,4657.0
2023-07-24 13:40:00,117.31,117.32,117.1,117.12,9194.0,116.7737,116.7836,116.5646,116.5845,9194.0
2023-07-24 13:45:00,117.15,117.33,117.15,117.23,2900.0,116.6144,116.7936,116.6144,116.694,2900.0
2023-07-24 13:50:00,117.19,117.29,117.17,117.24,6254.0,116.6542,116.7537,116.6343,116.704,6254.0
2023-07-24 13:55:00,117.26,117.31,117.09,117.15,4177.0,116.7239,116.7737,116.5547,116.6144,4177.0
2023-07-24 14:00:00,117.17,117.17,116.93,116.95,7550.0,116.6343,116.6343,116.3954,116.4153,7550.0
2023-07-24 14:05:00,116.95,116.97,116.75,116.82,6936.0,116.4153,116.4352,116.2162,116.2859,6936.0
2023-07-24 14:10:00,116.86,116.86,116.72,116.74,5074.0,116.3257,116.3257,116.1863,116.2063,5074.0
2023-07-24 14:15:00,116.72,116.81,116.69,116.75,6231.0,116.1863,116.2759,116.1565,116.2162,6231.0
2023-07-24 14:20:00,116.76,116.76,116.6,116.65,4249.0,116.2262,116.2262,116.0669,116.1167,4249.0
2023-07-24 14:25:00,116.66,116.71,116.55,116.57,6638.0,116.1266,116.1764,116.0171,116.037,6638.0
2023-07-24 14:30:00,116.57,116.7,116.54,116.61,8445.0,116.037,116.1664,116.0072,116.0769,8445.0
2023-07-24 14:35:00,116.6,116.66,116.47,116.57,6774.0,116.0669,116.1266,115.9375,116.037,6774.0
2023-07-24 14:40:00,116.55,116.56,116.3,116.5,9382.0,116.0171,116.0271,115.7683,115.9674,9382.0
2023-07-24 14:45:00,116.47,116.54,116.42,116.49,6474.0,115.9375,116.0072,115.8877,115.9574,6474.0
2023-07-24 14:50:00,116.5,116.84,116.49,116.8,45149.0,115.9674,116.3058,115.9574,116.266,45149.0
2023-07-24 14:55:00,116.81,116.83,116.7,116.75,25901.0,116.2759,116.2958,116.1664,116.2162,25901.0
2023-07-24 15:00:00,116.78,116.78,116.59,116.66,11369.0,116.2461,116.2461,116.0569,116.1266,11369.0
2023-07-24 15:05:00,116.69,116.69,116.56,116.61,6719.0,116.1565,116.1565,116.0271,116.0769,6719.0
2023-07-24 15:10:00,116.63,116.64,116.48,116.49,9125.0,116.0968,116.1067,115.9474,115.9574,9125.0
2023-07-24 15:15:00,116.5,116.61,116.42,116.54,16207.0,115.9674,116.0769,115.8877,116.0072,16207.0
2023-07-24 15:20:00,116.57,116.61,116.51,116.61,6100.0,116.037,116.0769,115.9773,116.0769,6100.0
2023-07-24 15:25:00,116.59,116.62,116.34,116.38,11206.0,116.0569,116.0868,115.8081,115.8479,11206.0
2023-07-24 15:30:00,116.4,116.51,116.38,116.42,13442.0,115.8678,115.9773,115.8479,115.8877,13442.0
2023-07-24 15:35:00,116.42,116.61,116.42,116.57,16301.0,115.8877,116.0769,115.8877,116.037,16301.0
2023-07-24 15:40:00,116.55,116.71,116.55,116.65,12795.0,116.0171,116.1764,116.0171,116.1167,12795.0
2023-07-24 15:45:00,116.68,116.78,116.63,116.75,23436.0,116.1465,116.2461,116.0968,116.2162,23436.0
2023-07-24 15:50:00,116.77,116.9,116.69,116.77,45914.0,116.2361,116.3655,116.1565,116.2361,45914.0
2023-07-24 15:55:00,116.77,116.98,116.73,116.83,116518.0,116.2361,116.4452,116.1963,116.2958,116518.0
2023-07-25 09:30:00,116.83,117.19,116.61,117.18,24376.0,116.2958,116.6542,116.0769,116.6442,24376.0
2023-07-25 09:35:00,117.2,117.52,116.78,116.78,8851.0,116.6642,116.9827,116.2461,116.2461,8851.0
2023-07-25 09:40:00,116.74,116.93,116.48,116.65,29058.0,116.2063,116.3954,115.9474,116.1167,29058.0
2023-07-25 09:45:00,116.72,116.76,116.45,116.63,12864.0,116.1863,116.2262,115.9176,116.0968,12864.0
2023-07-25 09:50:00,116.59,116.94,116.59,116.93,8197.0,116.0569,116.4053,116.0569,116.3954,8197.0
2023-07-25 09:55:00,116.97,117.44,116.96,117.44,26773.0,116.4352,116.9031,116.4253,116.9031,26773.0
2023-07-25 10:00:00,117.34,118.06,117.28,118.01,14522.0,116.8035,117.5202,116.7438,117.4705,14522.0
2023-07-25 10:05:00,118.01,118.14,117.74,117.85,22038.0,117.4705,117.5999,117.2017,117.3112,22038.0
2023-07-25 10:10:00,117.87,117.87,117.27,117.44,27964.0,117.3311,117.3311,116.7338,116.9031,27964.0
2023-07-25 10:15:00,117.58,117.66,117.17,117.21,8233.0,117.0424,117.1221,116.6343,116.6741,8233.0
2023-07-25 10:20:00,117.25,117.91,117.24,117.91,8395.0,116.7139,117.3709,116.704,117.3709,8395.0
2023-07-25 10:25:00,117.92,118.06,117.71,117.71,12927.0,117.3809,117.5202,117.1718,117.1718,12927.0
2023-07-25 10:30:00,117.67,117.67,117.46,117.57,5878.0,117.132,117.132,116.923,117.0325,5878.0
2023-07-25 10:35:00,117.55,117.64,117.44,117.45,4936.0,117.0126,117.1021,116.9031,116.913,4936.0
2023-07-25 10:40:00,117.41,117.53,117.41,117.41,4424.0,116.8732,116.9926,116.8732,116.8732,4424.0
2023-07-25 10:45:00,117.47,117.61,117.42,117.49,8721.0,116.9329,117.0723,116.8831,116.9528,8721.0
2023-07-25 10:50:00,117.54,117.54,117.33,117.34,8230.0,117.0026,117.0026,116.7936,116.8035,8230.0
2023-07-25 10:55:00,117.33,117.49,117.23,117.3,66929.0,116.7936,116.9528,116.694,116.7637,66929.0
2023-07-25 11:00:00,117.31,117.37,117.26,117.28,6135.0,116.7737,116.8334,116.7239,116.7438,6135.0
2023-07-25 11:05:00,117.28,117.28,117.15,117.19,9743.0,116.7438,116.7438,116.6144,116.6542,9743.0
2023-07-25 11:10:00,117.12,117.3,117.12,117.23,8992.0,116.5845,116.7637,116.5845,116.694,8992.0
2023-07-25 11:15:00,117.2,117.22,117.14,117.14,3493.0,116.6642,116.6841,116.6044,116.6044,3493.0
2023-07-25 11:20:00,117.13,117.31,117.12,117.23,4828.0,116.5945,116.7737,116.5845,116.694,4828.0
2023-07-25 11:25:00,117.22,117.26,117.09,117.14,5164.0,116.6841,116.7239,116.5547,116.6044,5164.0
2023-07-25 11:30:00,117.15,117.21,116.98,116.98,3277.0,116.6144,116.6741,116.4452,116.4452,3277.0
2023-07-25 11:35:00,117.0,117.03,116.89,116.96,5025.0,116.4651,116.4949,116.3556,116.4253,5025.0
2023-07-25 11:40:00,116.95,116.95,116.77,116.93,4400.0,116.4153,116.4153,116.2361,116.3954,4400.0
2023-07-25 11:45:00,116.94,116.95,116.77,116.92,10050.0,116.4053,116.4153,116.2361,116.3854,10050.0
2023-07-25 11:50:00,116.89,116.95,116.81,116.88,5231.0,116.3556,116.4153,116.2759,116.3456,5231.0
2023-07-25 11:55:00,116.84,116.93,116.8,116.81,2500.0,116.3058,116.3954,116.266,116.2759,2500.0
2023-07-25 12:00:00,116.83,116.88,116.76,116.8,5212.0,116.2958,116.3456,116.2262,116.266,5212.0
2023-07-25 12:05:00,116.8,116.9,116.76,116.87,5825.0,116.266,116.3655,116.2262,116.3357,5825.0
2023-07-25 12:10:00,116.87,117.15,116.83,117.15,72638.0,116.3357,116.6144,116.2958,116.6144,72638.0
2023-07-25 12:15:00,117.13,117.35,117.05,117.18,119634.0,116.5945,116.8135,116.5148,116.6442,119634.0
2023-07-25 12:20:00,117.18,117.41,117.18,117.41,5348.0,116.6442,116.8732,116.6442,116.8732,5348.0
2023-07-25 12:25:00,117.38,117.38,117.2,117.24,5165.0,116.8433,116.8433,116.6642,116.704,5165.0
2023-07-25 12:30:00,117.24,117.28,117.14,117.28,4035.0,116.704,116.7438,116.6044,116.7438,4035.0
2023-07-25 12:35:00,117.22,117.37,117.21,117.37,7050.0,116.6841,116.8334,116.6741,116.8334,7050.0
2023-07-25 12:40:00,117.4,117.44,117.29,117.32,6499.0,116.8632,116.9031,116.7537,116.7836,6499.0
2023-07-25 12:45:00,117.32,117.4,117.26,117.29,8924.0,116.7836,116.8632,116.7239,116.7537,8924.0
2023-07-25 12:50:00,117.32,117.39,117.3,117.38,3860.0,116.7836,116.8533,116.7637,116.8433,3860.0
2023-07-25 12:55:00,117.38,117.44,117.32,117.37,11425.0,116.8433,116.9031,116.7836,116.8334,11425.0
2023-07-25 13:00:00,117.38,117.59,117.33,117.34,80104.0,116.8433,117.0524,116.7936,116.8035,80104.0
2023-07-25 13:05:00,117.34,117.36,117.05,117.09,66716.0,116.8035,116.8234,116.5148,116.5547,66716.0
2023-07-25 13:10:00,117.05,117.21,116.98,117.17,94897.0,116.5148,116.6741,116.4452,116.6343,94897.0
2023-07-25 13:15:00,117.14,117.31,117.08,117.2,11677.0,116.6044,116.7737,116.5447,116.6642,11677.0
2023-07-25 13:20:00,117.2,117.35,117.19,117.34,5290.0,116.6642,116.8135,116.6542,116.8035,5290.0
2023-07-25 13:25:00,117.39,117.44,117.28,117.31,7797.0,116.8533,116.9031,116.7438,116.7737,7797.0
2023-07-25 13:30:00,117.31,117.33,117.23,117.26,11696.0,116.7737,116.7936,116.694,116.7239,11696.0
2023-07-25 13:35:00,117.26,117.4,117.23,117.35,8851.0,116.7239,116.8632,116.694,116.8135,8851.0
2023-07-25 13:40:00,117.35,117.36,117.29,117.31,10681.0,116.8135,116.8234,116.7537,116.7737,10681.0
2023-07-25 13:45:00,117.31,117.33,117.12,117.15,3141.0,116.7737,116.7936,116.5845,116.6144,3141.0
2023-07-25 13:50:00,117.15,117.15,116.96,117.02,14387.0,116.6144,116.6144,116.4253,116.485,14387.0
2023-07-25 13:55:00,117.02,117.21,117.02,117.11,5939.0,116.485,116.6741,116.485,116.5746,5939.0
2023-07-25 14:00:00,117.11,117.17,117.07,117.14,4042.0,116.5746,116.6343,116.5347,116.6044,4042.0
2023-07-25 14:05:00,117.17,117.18,117.12,117.15,3290.0,116.6343,116.6442,116.5845,116.6144,3290.0
2023-07-25 14:10:00,117.12,117.18,117.11,117.18,3625.0,116.5845,116.6442,116.5746,116.6442,3625.0
2023-07-25 14:15:00,117.16,117.22,117.11,117.19,3605.0,116.6243,116.6841,116.5746,116.6542,3605.0
2023-07-25 14:20:00,117.19,117.23,117.14,117.23,4530.0,116.6542,116.694,116.6044,116.694,4530.0
2023-07-25 14:25:00,117.2,117.39,117.18,117.36,3600.0,116.6642,116.8533,116.6442,116.8234,3600.0
2023-07-25 14:30:00,117.36,117.43,117.03,117.21,78334.0,116.8234,116.8931,116.4949,116.6741,78334.0
2023-07-25 14:35:00,117.21,117.34,117.16,117.16,8969.0,116.6741,116.8035,116.6243,116.6243,8969.0
2023-07-25 14:40:00,117.14,117.2,117.08,117.2,5341.0,116.6044,116.6642,116.5447,116.6642,5341.0
2023-07-25 14:45:00,117.19,117.19,116.97,116.98,5625.0,116.6542,116.6542,116.4352,116.4452,5625.0
2023-07-25 14:50:00,116.96,117.05,116.95,117.05,4714.0,116.4253,116.5148,116.4153,116.5148,4714.0
2023-07-25 14:55:00,117.05,117.18,117.04,117.13,6016.0,116.5148,116.6442,116.5049,116.5945,6016.0
2023-07-25 15:00:00,117.14,117.24,117.04,117.06,4700.0,116.6044,116.704,116.5049,116.5248,4700.0
2023-07-25 15:05:00,117.05,117.15,117.04,117.15,3700.0,116.5148,116.6144,116.5049,116.6144,3700.0
2023-07-25 15:10:00,117.19,117.28,117.14,117.24,10081.0,116.6542,116.7438,116.6044,116.704,10081.0
2023-07-25 15:15:00,117.26,117.26,117.0,117.12,28185.0,116.7239,116.7239,116.4651,116.5845,28185.0
2023-07-25 15:20:00,117.13,117.43,117.08,117.39,9665.0,116.5945,116.8931,116.5447,116.8533,9665.0
2023-07-25 15:25:00,117.42,117.49,117.41,117.46,9805.0,116.8831,116.9528,116.8732,116.923,9805.0
2023-07-25 15:30:00,117.44,117.57,117.4,117.51,11141.0,116.9031,117.0325,116.8632,116.9727,11141.0
2023-07-25 15:35:00,117.52,117.62,117.44,117.49,10968.0,116.9827,117.0822,116.9031,116.9528,10968.0
2023-07-25 15:40:00,117.5,117.81,117.47,117.73,36293.0,116.9628,117.2714,116.9329,117.1917,36293.0
2023-07-25 15:45:00,117.72,117.77,117.4,117.52,25686.0,117.1818,117.2315,116.8632,116.9827,25686.0
2023-07-25 15:50:00,117.48,117.54,117.28,117.5,32347.0,116.9429,117.0026,116.7438,116.9628,32347.0
2023-07-25 15:55:00,117.47,117.48,117.26,117.41,93947.0,116.9329,116.9429,116.7239,116.8732,93947.0
2023-07-26 09:30:00,117.43,118.24,117.2,118.23,25794.0,116.8931,117.6994,116.6642,117.6894,25794.0
2023-07-26 09:35:00,118.46,118.71,118.33,118.38,34249.0,117.9184,118.1673,117.789,117.8388,34249.0
2023-07-26 09:40:00,118.47,118.85,118.31,118.7,17672.0,117.9283,118.3066,117.7691,118.1573,17672.0
2023-07-26 09:45:00,118.66,118.66,118.2,118.22,4722.0,118.1175,118.1175,117.6596,117.6795,4722.0
2023-07-26 09:50:00,118.18,118.37,118.08,118.18,3228.0,117.6397,117.8288,117.5401,117.6397,3228.0
2023-07-26 09:55:00,118.14,118.18,118.03,118.17,2153.0,117.5999,117.6397,117.4904,117.6297,2153.0
2023-07-26 10:00:00,118.08,118.29,118.0,118.02,5300.0,117.5401,117.7492,117.4605,117.4804,5300.0
2023-07-26 10:05:00,118.03,118.17,117.84,117.86,7289.0,117.4904,117.6297,117.3012,117.3211,7289.0
2023-07-26 10:10:00,117.93,117.93,117.77,117.84,7898.0,117.3908,117.3908,117.2315,117.3012,7898.0
2023-07-26 10:15:00,117.88,118.47,117.77,117.77,76516.0,117.341,117.9283,117.2315,117.2315,76516.0
2023-07-26 10:20:00,117.76,117.91,117.42,117.61,10067.0,117.2216,117.3709,116.8831,117.0723,10067.0
2023-07-26 10:25:00,117.67,118.18,117.67,118.11,15031.0,117.132,117.6397,117.132,117.57,15031.0
2023-07-26 10:30:00,118.11,118.17,117.74,117.79,23633.0,117.57,117.6297,117.2017,117.2515,23633.0
2023-07-26 10:35:00,117.71,117.9,117.64,117.82,7625.0,117.1718,117.361,117.1021,117.2813,7625.0
2023-07-26 10:40:00,117.84,118.0,117.77,117.93,5095.0,117.3012,117.4605,117.2315,117.3908,5095.0
2023-07-26 10:45:00,117.98,118.0,117.66,117.69,7649.0,117.4406,117.4605,117.1221,117.1519,7649.0
2023-07-26 10:50:00,117.67,117.76,117.56,117.76,10736.0,117.132,117.2216,117.0225,117.2216,10736.0
2023-07-26 10:55:00,117.74,117.88,117.7,117.74,5866.0,117.2017,117.341,117.1619,117.2017,5866.0
2023-07-26 11:00:00,117.78,118.06,117.69,118.06,10197.0,117.2415,117.5202,117.1519,117.5202,10197.0
2023-07-26 11:05:00,118.06,118.28,118.06,118.24,2800.0,117.5202,117.7392,117.5202,117.6994,2800.0
2023-07-26 11:10:00,118.24,118.69,118.24,118.69,9595.0,117.6994,118.1473,117.6994,118.1473,9595.0
2023-07-26 11:15:00,118.7,118.7,118.44,118.44,11739.0,118.1573,118.1573,117.8985,117.8985,11739.0
2023-07-26 11:20:00,118.41,118.41,118.12,118.15,6655.0,117.8686,117.8686,117.5799,117.6098,6655.0
2023-07-26 11:25:00,118.18,118.45,118.16,118.19,11382.0,117.6397,117.9084,117.6198,117.6496,11382.0
2023-07-26 11:30:00,118.19,118.21,118.02,118.12,3402.0,117.6496,117.6695,117.4804,117.5799,3402.0
2023-07-26 11:35:00,118.18,118.46,118.11,118.38,5194.0,117.6397,117.9184,117.57,117.8388,5194.0
2023-07-26 11:40:00,118.39,118.49,118.33,118.46,3559.0,117.8487,117.9483,117.789,117.9184,3559.0
2023-07-26 11:45:00,118.45,118.45,118.31,118.4,7669.0,117.9084,117.9084,117.7691,117.8587,7669.0
2023-07-26 11:50:00,118.38,118.39,118.27,118.39,13900.0,117.8388,117.8487,117.7293,117.8487,13900.0
2023-07-26 11:55:00,118.38,118.4,118.28,118.37,5000.0,117.8388,117.8587,117.7392,117.8288,5000.0
2023-07-26 12:00:00,118.37,118.39,118.24,118.27,4300.0,117.8288,117.8487,117.6994,117.7293,4300.0
2023-07-26 12:05:00,118.27,118.44,118.18,118.42,10360.0,117.7293,117.8985,117.6397,117.8786,10360.0
2023-07-26 12:10:00,118.4,118.55,118.4,118.51,4258.0,117.8587,118.008,117.8587,117.9682,4258.0
2023-07-26 12:15:00,118.51,118.63,118.43,118.58,4615.0,117.9682,118.0876,117.8885,118.0378,4615.0
2023-07-26 12:20:00,118.56,118.62,118.37,118.37,2905.0,118.0179,118.0777,117.8288,117.8288,2905.0
2023-07-26 12:25:00,118.38,118.54,118.29,118.49,2800.0,117.8388,117.998,117.7492,117.9483,2800.0
2023-07-26 12:30:00,118.47,118.58,118.47,118.54,3690.0,117.9283,118.0378,117.9283,117.998,3690.0
2023-07-26 12:35:00,118.5,118.51,118.39,118.41,3233.0,117.9582,117.9682,117.8487,117.8686,3233.0
2023-07-26 12:40:00,118.41,118.46,118.23,118.27,4600.0,117.8686,117.9184,117.6894,117.7293,4600.0
2023-07-26 12:45:00,118.29,118.33,118.12,118.13,5934.0,117.7492,117.789,117.5799,117.5899,5934.0
2023-07-26 12:50:00,118.18,118.18,117.78,117.8,9283.0,117.6397,117.6397,117.2415,117.2614,9283.0
2023-07-26 12:55:00,117.82,118.12,117.82,118.11,7494.0,117.2813,117.5799,117.2813,117.57,7494.0
2023-07-26 13:00:00,118.14,118.44,118.13,118.44,7417.0,117.5999,117.8985,117.5899,117.8985,7417.0
2023-07-26 13:05:00,118.45,118.49,118.35,118.38,5300.0,117.9084,117.9483,117.8089,117.8388,5300.0
2023-07-26 13:10:00,118.38,118.38,118.31,118.37,2600.0,117.8388,117.8388,117.7691,117.8288,2600.0
2023-07-26 13:15:00,118.35,118.43,118.3,118.37,9324.0,117.8089,117.8885,117.7591,117.8288,9324.0
2023-07-26 13:20:00,118.37,118.37,118.26,118.34,1900.0,117.8288,117.8288,117.7193,117.7989,1900.0
2023-07-26 13:25:00,118.37,118.42,118.36,118.42,3022.0,117.8288,117.8786,117.8189,117.8786,3022.0
2023-07-26 13:30:00,118.4,118.43,118.32,118.37,2500.0,117.8587,117.8885,117.779,117.8288,2500.0
2023-07-26 13:35:00,118.34,118.34,118.24,118.25,1501.0,117.7989,117.7989,117.6994,117.7094,1501.0
2023-07-26 13:40:00,118.3,118.34,118.24,118.34,2300.0,117.7591,117.7989,117.6994,117.7989,2300.0
2023-07-26 13:45:00,118.37,118.53,118.37,118.52,3344.0,117.8288,117.9881,117.8288,117.9781,3344.0
2023-07-26 13:50:00,118.51,118.55,118.46,118.54,2202.0,117.9682,118.008,117.9184,117.998,2202.0
2023-07-26 13:55:00,118.52,118.56,118.42,118.42,3966.0,117.9781,118.0179,117.8786,117.8786,3966.0
2023-07-26 14:00:00,118.4,118.77,118.28,118.77,7300.0,117.8587,118.227,117.7392,118.227,7300.0
2023-07-26 14:05:00,118.8,118.95,118.73,118.9,5048.0,118.2568,118.4062,118.1872,118.3564,5048.0
2023-07-26 14:10:00,118.92,118.94,118.81,118.81,7971.0,118.3763,118.3962,118.2668,118.2668,7971.0
2023-07-26 14:15:00,118.8,118.93,118.77,118.8,4367.0,118.2568,118.3862,118.227,118.2568,4367.0
2023-07-26 14:20:00,118.81,118.85,118.65,118.7,5019.0,118.2668,118.3066,118.1075,118.1573,5019.0
2023-07-26 14:25:00,118.67,118.73,118.5,118.68,5705.0,118.1274,118.1872,117.9582,118.1374,5705.0
2023-07-26 14:30:00,118.66,118.92,118.64,118.8,6142.0,118.1175,118.3763,118.0976,118.2568,6142.0
2023-07-26 14:35:00,118.83,119.4,118.81,119.4,9788.0,118.2867,118.8541,118.2668,118.8541,9788.0
2023-07-26 14:40:00,119.41,119.63,119.35,119.44,13839.0,118.864,119.083,118.8043,118.8939,13839.0
2023-07-26 14:45:00,119.45,119.45,119.14,119.17,6177.0,118.9039,118.9039,118.5953,118.6251,6177.0
2023-07-26 14:50:00,119.17,119.45,119.06,119.44,5772.0,118.6251,118.9039,118.5157,118.8939,5772.0
2023-07-26 14:55:00,119.43,119.43,119.19,119.25,6578.0,118.884,118.884,118.6451,118.7048,6578.0
2023-07-26 15:00:00,119.27,119.39,119.25,119.34,4268.0,118.7247,118.8441,118.7048,118.7944,4268.0
2023-07-26 15:05:00,119.37,119.39,118.8,118.92,13047.0,118.8242,118.8441,118.2568,118.3763,13047.0
2023-07-26 15:10:00,118.89,119.15,118.85,119.06,20196.0,118.3464,118.6052,118.3066,118.5157,20196.0
2023-07-26 15:15:00,119.04,119.11,118.78,119.0,6425.0,118.4957,118.5654,118.2369,118.4559,6425.0
2023-07-26 15:20:00,119.05,119.21,119.01,119.11,8065.0,118.5057,118.665,118.4659,118.5654,8065.0
2023-07-26 15:25:00,119.18,119.4,119.13,119.38,7503.0,118.6351,118.8541,118.5853,118.8342,7503.0
2023-07-26 15:30:00,119.37,119.39,119.13,119.29,11993.0,118.8242,118.8441,118.5853,118.7446,11993.0
2023-07-26 15:35:00,119.29,119.31,119.01,119.13,18415.0,118.7446,118.7645,118.4659,118.5853,18415.0
2023-07-26 15:40:00,119.17,119.43,119.16,119.39,12785.0,118.6251,118.884,118.6152,118.8441,12785.0
2023-07-26 15:45:00,119.41,119.44,119.07,119.07,15631.0,118.864,118.8939,118.5256,118.5256,15631.0
2023-07-26 15:50:00,119.06,119.38,119.06,119.34,46653.0,118.5157,118.8342,118.5157,118.7944,46653.0
2023-07-26 15:55:00,119.37,119.66,119.16,119.58,122707.0,118.8242,119.1129,118.6152,119.0333,122707.0
2023-07-27 09:30:00,120.4,120.73,120.02,120.38,21920.0,119.8495,120.178,119.4713,119.8296,21920.0
2023-07-27 09:35:00,120.25,120.31,119.84,120.3,10377.0,119.7002,119.7599,119.2921,119.75,10377.0
2023-07-27 09:40:00,120.49,120.53,120.08,120.21,11339.0,119.9391,119.9789,119.531,119.6604,11339.0
2023-07-27 09:45:00,120.14,120.4,119.83,120.35,16625.0,119.5907,119.8495,119.2821,119.7998,16625.0
2023-07-27 09:50:00,120.35,120.52,120.3,120.42,6700.0,119.7998,119.969,119.75,119.8694,6700.0
2023-07-27 09:55:00,120.45,120.5,120.06,120.22,12861.0,119.8993,119.9491,119.5111,119.6703,12861.0
2023-07-27 10:00:00,120.3,120.37,120.05,120.14,8990.0,119.75,119.8197,119.5011,119.5907,8990.0
2023-07-27 10:05:00,120.18,120.32,119.99,120.14,12409.0,119.6305,119.7699,119.4414,119.5907,12409.0
2023-07-27 10:10:00,120.17,120.49,120.09,120.36,14955.0,119.6206,119.9391,119.5409,119.8097,14955.0
2023-07-27 10:15:00,120.36,120.82,120.35,120.81,18627.0,119.8097,120.2676,119.7998,120.2576,18627.0
2023-07-27 10:20:00,120.8,120.88,120.62,120.82,16117.0,120.2477,120.3273,120.0685,120.2676,16117.0
2023-07-27 10:25:00,120.81,120.81,120.43,120.62,22696.0,120.2576,120.2576,119.8794,120.0685,22696.0
2023-07-27 10:30:00,120.63,120.87,120.61,120.83,15910.0,120.0785,120.3174,120.0586,120.2776,15910.0
2023-07-27 10:35:00,120.88,121.28,120.86,121.27,9104.0,120.3273,120.7255,120.3074,120.7155,9104.0
2023-07-27 10:40:00,121.25,121.29,121.11,121.19,10757.0,120.6956,120.7355,120.5563,120.6359,10757.0
2023-07-27 10:45:00,121.23,121.38,121.23,121.33,8141.0,120.6757,120.825,120.6757,120.7753,8141.0
2023-07-27 10:50:00,121.34,121.62,121.33,121.6,14379.0,120.7852,121.0639,120.7753,121.044,14379.0
2023-07-27 10:55:00,121.57,121.57,120.95,121.06,21423.0,121.0142,121.0142,120.397,120.5065,21423.0
2023-07-27 11:00:00,121.07,121.24,120.96,120.97,10938.0,120.5165,120.6857,120.407,120.4169,10938.0
2023-07-27 11:05:00,120.97,120.97,120.7,120.82,6906.0,120.4169,120.4169,120.1482,120.2676,6906.0
2023-07-27 11:10:00,120.87,121.0,120.68,120.77,11149.0,120.3174,120.4468,120.1282,120.2178,11149.0
2023-07-27 11:15:00,120.75,121.09,120.68,121.08,22594.0,120.1979,120.5364,120.1282,120.5264,22594.0
2023-07-27 11:20:00,121.08,121.27,121.04,121.05,5914.0,120.5264,120.7155,120.4866,120.4966,5914.0
2023-07-27 11:25:00,121.01,121.18,120.94,121.05,8017.0,120.4567,120.626,120.3871,120.4966,8017.0
2023-07-27 11:30:00,121.1,121.15,120.93,120.98,5901.0,120.5463,120.5961,120.3771,120.4269,5901.0
2023-07-27 11:35:00,121.01,121.2,120.87,121.13,6758.0,120.4567,120.6459,120.3174,120.5762,6758.0
2023-07-27 11:40:00,121.11,121.33,120.97,121.32,12460.0,120.5563,120.7753,120.4169,120.7653,12460.0
2023-07-27 11:45:00,121.33,121.44,121.11,121.11,8388.0,120.7753,120.8848,120.5563,120.5563,8388.0
2023-07-27 11:50:00,121.16,121.19,120.99,121.03,4300.0,120.606,120.6359,120.4368,120.4766,4300.0
2023-07-27 11:55:00,121.04,121.24,120.94,121.12,8183.0,120.4866,120.6857,120.3871,120.5662,8183.0
2023-07-27 12:00:00,121.1,121.31,120.98,121.23,13187.0,120.5463,120.7554,120.4269,120.6757,13187.0
2023-07-27 12:05:00,121.33,121.4,121.24,121.34,4475.0,120.7753,120.845,120.6857,120.7852,4475.0
2023-07-27 12:10:00,121.3,121.4,121.3,121.34,4292.0,120.7454,120.845,120.7454,120.7852,4292.0
2023-07-27 12:15:00,121.36,121.38,121.17,121.24,6383.0,120.8051,120.825,120.616,120.6857,6383.0
2023-07-27 12:20:00,121.22,121.24,121.16,121.16,2654.0,120.6658,120.6857,120.606,120.606,2654.0
2023-07-27 12:25:00,121.16,121.48,121.16,121.46,4071.0,120.606,120.9246,120.606,120.9047,4071.0
2023-07-27 12:30:00,121.43,121.52,121.34,121.34,6189.0,120.8748,120.9644,120.7852,120.7852,6189.0
2023-07-27 12:35:00,121.36,121.4,121.29,121.29,2659.0,120.8051,120.845,120.7355,120.7355,2659.0
2023-07-27 12:40:00,121.29,121.34,121.24,121.32,3736.0,120.7355,120.7852,120.6857,120.7653,3736.0
2023-07-27 12:45:00,121.3,121.35,121.26,121.26,5330.0,120.7454,120.7952,120.7056,120.7056,5330.0
2023-07-27 12:50:00,121.22,121.22,121.1,121.13,2483.0,120.6658,120.6658,120.5463,120.5762,2483.0
2023-07-27 12:55:00,121.16,121.21,121.11,121.12,2400.0,120.606,120.6558,120.5563,120.5662,2400.0
2023-07-27 13:00:00,121.23,121.23,121.12,121.12,3476.0,120.6757,120.6757,120.5662,120.5662,3476.0
2023-07-27 13:05:00,121.14,121.16,120.8,121.03,6414.0,120.5861,120.606,120.2477,120.4766,6414.0
2023-07-27 13:10:00,121.04,121.13,120.99,121.06,3038.0,120.4866,120.5762,120.4368,120.5065,3038.0
2023-07-27 13:15:00,121.03,121.04,120.66,120.77,11320.0,120.4766,120.4866,120.1083,120.2178,11320.0
2023-07-27 13:20:00,120.68,120.77,120.5,120.65,20943.0,120.1282,120.2178,119.9491,120.0984,20943.0
2023-07-27 13:25:00,120.57,120.65,120.39,120.41,5100.0,120.0187,120.0984,119.8396,119.8595,5100.0
2023-07-27 13:30:00,120.34,120.34,120.2,120.21,9983.0,119.7898,119.7898,119.6504,119.6604,9983.0
2023-07-27 13:35:00,120.23,120.31,120.0,120.0,3444.0,119.6803,119.7599,119.4514,119.4514,3444.0
2023-07-27 13:40:00,120.03,120.31,120.03,120.24,3902.0,119.4812,119.7599,119.4812,119.6903,3902.0
2023-07-27 13:45:00,120.21,120.38,120.19,120.34,5944.0,119.6604,119.8296,119.6405,119.7898,5944.0
2023-07-27 13:50:00,120.35,120.44,120.29,120.33,14416.0,119.7998,119.8893,119.74,119.7798,14416.0
2023-07-27 13:55:00,120.32,120.35,120.21,120.31,3896.0,119.7699,119.7998,119.6604,119.7599,3896.0
2023-07-27 14:00:00,120.31,120.31,120.05,120.19,4979.0,119.7599,119.7599,119.5011,119.6405,4979.0
2023-07-27 14:05:00,120.1,120.16,119.85,119.97,4050.0,119.5509,119.6106,119.302,119.4215,4050.0
2023-07-27 14:10:00,119.95,119.96,119.67,119.69,4554.0,119.4016,119.4115,119.1229,119.1428,4554.0
2023-07-27 14:15:00,119.74,119.89,119.74,119.89,5408.0,119.1925,119.3419,119.1925,119.3419,5408.0
2023-07-27 14:20:00,119.95,120.03,119.79,119.81,3445.0,119.4016,119.4812,119.2423,119.2622,3445.0
2023-07-27 14:25:00,119.85,119.91,119.64,119.69,8975.0,119.302,119.3618,119.093,119.1428,8975.0
2023-07-27 14:30:00,119.75,119.77,119.65,119.73,2810.0,119.2025,119.2224,119.103,119.1826,2810.0
2023-07-27 14:35:00,119.69,119.71,119.36,119.51,4200.0,119.1428,119.1627,118.8143,118.9636,4200.0
2023-07-27 14:40:00,119.41,119.54,119.31,119.5,10968.0,118.864,118.9935,118.7645,118.9536,10968.0
2023-07-27 14:45:00,119.48,119.6,119.43,119.52,2802.0,118.9337,119.0532,118.884,118.9735,2802.0
2023-07-27 14:50:00,119.49,119.5,119.28,119.3,4848.0,118.9437,118.9536,118.7346,118.7546,4848.0
2023-07-27 14:55:00,119.28,119.31,119.08,119.19,5263.0,118.7346,118.7645,118.5356,118.6451,5263.0
2023-07-27 15:00:00,119.1,119.28,119.1,119.28,6810.0,118.5555,118.7346,118.5555,118.7346,6810.0
2023-07-27 15:05:00,119.26,119.42,119.15,119.42,7310.0,118.7147,118.874,118.6052,118.874,7310.0
2023-07-27 15:10:00,119.42,119.77,119.42,119.73,5730.0,118.874,119.2224,118.874,119.1826,5730.0
2023-07-27 15:15:00,119.76,119.84,119.61,119.84,8431.0,119.2124,119.2921,119.0631,119.2921,8431.0
2023-07-27 15:20:00,119.84,119.84,119.5,119.52,10414.0,119.2921,119.2921,118.9536,118.9735,10414.0
2023-07-27 15:25:00,119.56,119.72,119.53,119.64,8473.0,119.0134,119.1726,118.9835,119.093,8473.0
2023-07-27 15:30:00,119.68,119.76,119.58,119.58,11909.0,119.1328,119.2124,119.0333,119.0333,11909.0
2023-07-27 15:35:00,119.61,119.64,119.4,119.4,45006.0,119.0631,119.093,118.8541,118.8541,45006.0
2023-07-27 15:40:00,119.44,119.48,119.23,119.25,9567.0,118.8939,118.9337,118.6849,118.7048,9567.0
2023-07-27 15:45:00,119.25,119.28,118.85,118.86,15640.0,118.7048,118.7346,118.3066,118.3166,15640.0
2023-07-27 15:50:00,118.88,119.19,118.87,118.92,24336.0,118.3365,118.6451,118.3265,118.3763,24336.0
2023-07-27 15:55:00,118.93,118.94,118.77,118.82,90021.0,118.3862,118.3962,118.227,118.2767,90021.0
2023-07-28 09:30:00,120.35,120.69,120.23,120.5,19648.0,119.7998,120.1382,119.6803,119.9491,19648.0
2023-07-28 09:35:00,120.67,121.16,120.52,120.96,11622.0,120.1183,120.606,119.969,120.407,11622.0
2023-07-28 09:40:00,121.05,121.3,120.84,120.95,8753.0,120.4966,120.7454,120.2875,120.397,8753.0
2023-07-28 09:45:00,120.9,120.91,120.49,120.5,6091.0,120.3472,120.3572,119.9391,119.9491,6091.0
2023-07-28 09:50:00,120.39,120.42,120.15,120.25,6857.0,119.8396,119.8694,119.6007,119.7002,6857.0
2023-07-28 09:55:00,120.3,120.31,120.19,120.24,3390.0,119.75,119.7599,119.6405,119.6903,3390.0
2023-07-28 10:00:00,120.22,120.43,120.14,120.33,4280.0,119.6703,119.8794,119.5907,119.7798,4280.0
2023-07-28 10:05:00,120.3,120.49,120.21,120.42,14578.0,119.75,119.9391,119.6604,119.8694,14578.0
2023-07-28 10:10:00,120.4,120.58,120.31,120.38,7610.0,119.8495,120.0287,119.7599,119.8296,7610.0
2023-07-28 10:15:00,120.45,120.63,120.34,120.38,6562.0,119.8993,120.0785,119.7898,119.8296,6562.0
2023-07-28 10:20:00,120.41,120.41,120.25,120.3,6258.0,119.8595,119.8595,119.7002,119.75,6258.0
2023-07-28 10:25:00,120.26,120.26,119.81,119.95,6115.0,119.7102,119.7102,119.2622,119.4016,6115.0
2023-07-28 10:30:00,120.01,120.2,119.91,120.2,2140.0,119.4613,119.6504,119.3618,119.6504,2140.0
2023-07-28 10:35:00,120.26,120.26,119.95,119.95,4500.0,119.7102,119.7102,119.4016,119.4016,4500.0
2023-07-28 10:40:00,119.95,120.09,119.92,120.09,2533.0,119.4016,119.5409,119.3717,119.5409,2533.0
2023-07-28 10:45:00,120.15,120.25,120.04,120.17,8890.0,119.6007,119.7002,119.4912,119.6206,8890.0
2023-07-28 10:50:00,120.14,120.19,119.7,119.79,8080.0,119.5907,119.6405,119.1527,119.2423,8080.0
2023-07-28 10:55:00,119.84,120.2,119.84,120.19,14250.0,119.2921,119.6504,119.2921,119.6405,14250.0
2023-07-28 11:00:00,120.2,120.25,120.11,120.16,10682.0,119.6504,119.7002,119.5608,119.6106,10682.0
2023-07-28 11:05:00,120.22,120.41,120.19,120.37,5199.0,119.6703,119.8595,119.6405,119.8197,5199.0
2023-07-28 11:10:00,120.3,120.45,120.21,120.45,5552.0,119.75,119.8993,119.6604,119.8993,5552.0
2023-07-28 11:15:00,120.48,120.76,120.46,120.48,20261.0,119.9292,120.2079,119.9092,119.9292,20261.0
2023-07-28 11:20:00,120.48,120.83,120.48,120.76,8486.0,119.9292,120.2776,119.9292,120.2079,8486.0
2023-07-28 11:25:00,120.76,121.07,120.76,121.07,13147.0,120.2079,120.5165,120.2079,120.5165,13147.0
2023-07-28 11:30:00,121.09,121.14,120.93,121.01,6260.0,120.5364,120.5861,120.3771,120.4567,6260.0
2023-07-28 11:35:00,120.97,121.1,120.93,120.93,5856.0,120.4169,120.5463,120.3771,120.3771,5856.0
2023-07-28 11:40:00,120.96,121.03,120.96,121.0,2333.0,120.407,120.4766,120.407,120.4468,2333.0
2023-07-28 11:45:00,121.02,121.02,120.83,120.91,4989.0,120.4667,120.4667,120.2776,120.3572,4989.0
2023-07-28 11:50:00,120.96,120.96,120.87,120.88,3110.0,120.407,120.407,120.3174,120.3273,3110.0
2023-07-28 11:55:00,120.9,121.04,120.84,120.98,5167.0,120.3472,120.4866,120.2875,120.4269,5167.0
2023-07-28 12:00:00,121.0,121.0,120.81,120.9,4834.0,120.4468,120.4468,120.2576,120.3472,4834.0
2023-07-28 12:05:00,120.9,120.94,120.81,120.83,5100.0,120.3472,120.3871,120.2576,120.2776,5100.0
2023-07-28 12:10:00,120.85,120.93,120.85,120.93,10060.0,120.2975,120.3771,120.2975,120.3771,10060.0
2023-07-28 12:15:00,120.96,121.01,120.81,120.82,16617.0,120.407,120.4567,120.2576,120.2676,16617.0
2023-07-28 12:20:00,120.82,120.94,120.76,120.93,3104.0,120.2676,120.3871,120.2079,120.3771,3104.0
2023-07-28 12:25:00,120.92,120.99,120.85,120.98,4420.0,120.3671,120.4368,120.2975,120.4269,4420.0
2023-07-28 12:30:00,121.0,121.08,120.99,121.01,2587.0,120.4468,120.5264,120.4368,120.4567,2587.0
2023-07-28 12:35:00,121.01,121.04,120.92,120.92,2834.0,120.4567,120.4866,120.3671,120.3671,2834.0
2023-07-28 12:40:00,120.93,121.12,120.85,121.06,10131.0,120.3771,120.5662,120.2975,120.5065,10131.0
2023-07-28 12:45:00,121.05,121.1,120.98,120.98,3067.0,120.4966,120.5463,120.4269,120.4269,3067.0
2023-07-28 12:50:00,120.94,121.07,120.79,120.8,7883.0,120.3871,120.5165,120.2377,120.2477,7883.0
2023-07-28 12:55:00,120.76,120.76,120.64,120.64,2197.0,120.2079,120.2079,120.0884,120.0884,2197.0
2023-07-28 13:00:00,120.64,120.8,120.61,120.8,3314.0,120.0884,120.2477,120.0586,120.2477,3314.0
2023-07-28 13:05:00,120.78,120.82,120.68,120.72,1769.0,120.2278,120.2676,120.1282,120.1681,1769.0
2023-07-28 13:10:00,120.69,120.81,120.69,120.74,3512.0,120.1382,120.2576,120.1382,120.188,3512.0
2023-07-28 13:15:00,120.77,120.85,120.71,120.73,2897.0,120.2178,120.2975,120.1581,120.178,2897.0
2023-07-28 13:20:00,120.73,120.73,120.58,120.66,2340.0,120.178,120.178,120.0287,120.1083,2340.0
2023-07-28 13:25:00,120.63,120.73,120.6,120.73,2172.0,120.0785,120.178,120.0486,120.178,2172.0
2023-07-28 13:30:00,120.7,120.8,120.61,120.62,5355.0,120.1482,120.2477,120.0586,120.0685,5355.0
2023-07-28 13:35:00,120.61,120.81,120.53,120.79,4828.0,120.0586,120.2576,119.9789,120.2377,4828.0
2023-07-28 13:40:00,120.76,120.76,120.54,120.62,7611.0,120.2079,120.2079,119.9889,120.0685,7611.0
2023-07-28 13:45:00,120.61,120.61,120.53,120.54,2630.0,120.0586,120.0586,119.9789,119.9889,2630.0
2023-07-28 13:50:00,120.55,120.85,120.52,120.81,4023.0,119.9988,120.2975,119.969,120.2576,4023.0
2023-07-28 13:55:00,120.8,120.9,120.8,120.83,4579.0,120.2477,120.3472,120.2477,120.2776,4579.0
2023-07-28 14:00:00,120.85,120.96,120.82,120.83,3991.0,120.2975,120.407,120.2676,120.2776,3991.0
2023-07-28 14:05:00,120.88,120.94,120.84,120.85,5677.0,120.3273,120.3871,120.2875,120.2975,5677.0
2023-07-28 14:10:00,120.9,120.93,120.77,120.79,3404.0,120.3472,120.3771,120.2178,120.2377,3404.0
2023-07-28 14:15:00,120.8,120.87,120.71,120.87,7329.0,120.2477,120.3174,120.1581,120.3174,7329.0
2023-07-28 14:20:00,120.85,120.9,120.72,120.76,4257.0,120.2975,120.3472,120.1681,120.2079,4257.0
2023-07-28 14:25:00,120.81,120.92,120.8,120.92,2408.0,120.2576,120.3671,120.2477,120.3671,2408.0
2023-07-28 14:30:00,120.9,120.91,120.84,120.89,2694.0,120.3472,120.3572,120.2875,120.3373,2694.0
2023-07-28 14:35:00,120.91,120.91,120.69,120.73,5522.0,120.3572,120.3572,120.1382,120.178,5522.0
2023-07-28 14:40:00,120.75,120.81,120.71,120.8,13505.0,120.1979,120.2576,120.1581,120.2477,13505.0
2023-07-28 14:45:00,120.79,120.83,120.73,120.77,13353.0,120.2377,120.2776,120.178,120.2178,13353.0
2023-07-28 14:50:00,120.77,120.84,120.68,120.8,11357.0,120.2178,120.2875,120.1282,120.2477,11357.0
2023-07-28 14:55:00,120.81,120.83,120.65,120.72,12844.0,120.2576,120.2776,120.0984,120.1681,12844.0
2023-07-28 15:00:00,120.73,120.73,120.54,120.63,16944.0,120.178,120.178,119.9889,120.0785,16944.0
2023-07-28 15:05:00,120.62,120.62,120.52,120.57,7139.0,120.0685,120.0685,119.969,120.0187,7139.0
2023-07-28 15:10:00,120.54,120.58,120.35,120.47,11602.0,119.9889,120.0287,119.7998,119.9192,11602.0
2023-07-28 15:15:00,120.48,120.55,120.38,120.55,5589.0,119.9292,119.9988,119.8296,119.9988,5589.0
2023-07-28 15:20:00,120.52,120.57,120.14,120.25,25099.0,119.969,120.0187,119.5907,119.7002,25099.0
2023-07-28 15:25:00,120.23,120.26,119.95,119.95,28722.0,119.6803,119.7102,119.4016,119.4016,28722.0
2023-07-28 15:30:00,119.93,120.06,119.84,120.02,16242.0,119.3817,119.5111,119.2921,119.4713,16242.0
2023-07-28 15:35:00,120.03,120.06,119.63,119.67,32229.0,119.4812,119.5111,119.083,119.1229,32229.0
2023-07-28 15:40:00,119.67,119.81,119.35,119.5,32939.0,119.1229,119.2622,118.8043,118.9536,32939.0
2023-07-28 15:45:00,119.54,119.64,119.3,119.63,46223.0,118.9935,119.093,118.7546,119.083,46223.0
2023-07-28 15:50:00,119.6,119.99,119.52,119.98,30245.0,119.0532,119.4414,118.9735,119.4314,30245.0
2023-07-28 15:55:00,120.0,120.14,119.9,120.09,67782.0,119.4514,119.5907,119.3518,119.5409,67782.0
2023-07-31 09:30:00,120.08,120.95,119.9,120.95,24468.0,119.531,120.397,119.3518,120.397,24468.0
2023-07-31 09:35:00,121.0,121.26,120.48,120.8,37021.0,120.4468,120.7056,119.9292,120.2477,37021.0
2023-07-31 09:40:00,120.81,121.35,120.81,120.96,15119.0,120.2576,120.7952,120.2576,120.407,15119.0
2023-07-31 09:45:00,120.96,121.8,120.93,121.73,23874.0,120.407,121.2431,120.3771,121.1734,23874.0
2023-07-31 09:50:00,121.71,121.9,121.65,121.81,7203.0,121.1535,121.3427,121.0938,121.2531,7203.0
2023-07-31 09:55:00,121.72,121.76,121.19,121.28,9671.0,121.1635,121.2033,120.6359,120.7255,9671.0
2023-07-31 10:00:00,121.28,121.31,121.05,121.13,7261.0,120.7255,120.7554,120.4966,120.5762,7261.0
2023-07-31 10:05:00,121.17,121.49,121.15,121.4,6561.0,120.616,120.9345,120.5961,120.845,6561.0
2023-07-31 10:10:00,121.39,121.53,121.27,121.35,10962.0,120.835,120.9744,120.7155,120.7952,10962.0
2023-07-31 10:15:00,121.42,121.47,121.29,121.31,4755.0,120.8649,120.9146,120.7355,120.7554,4755.0
2023-07-31 10:20:00,121.26,121.58,121.26,121.53,12331.0,120.7056,121.0241,120.7056,120.9744,12331.0
2023-07-31 10:25:00,121.55,121.62,121.22,121.33,17373.0,120.9943,121.0639,120.6658,120.7753,17373.0
2023-07-31 10:30:00,121.36,121.39,121.13,121.3,9465.0,120.8051,120.835,120.5762,120.7454,9465.0
2023-07-31 10:35:00,121.3,121.63,121.23,121.62,8168.0,120.7454,121.0739,120.6757,121.0639,8168.0
2023-07-31 10:40:00,121.6,121.69,121.55,121.65,13217.0,121.044,121.1336,120.9943,121.0938,13217.0
2023-07-31 10:45:00,121.67,121.85,121.58,121.82,8678.0,121.1137,121.2929,121.0241,121.263,8678.0
2023-07-31 10:50:00,121.78,121.8,121.31,121.34,19636.0,121.2232,121.2431,120.7554,120.7852,19636.0
2023-07-31 10:55:00,121.34,121.36,120.83,120.91,17577.0,120.7852,120.8051,120.2776,120.3572,17577.0
2023-07-31 11:00:00,120.88,121.11,120.85,121.03,22530.0,120.3273,120.5563,120.2975,120.4766,22530.0
2023-07-31 11:05:00,121.04,121.33,120.96,121.33,3603.0,120.4866,120.7753,120.407,120.7753,3603.0
2023-07-31 11:10:00,121.3,121.5,121.3,121.5,3388.0,120.7454,120.9445,120.7454,120.9445,3388.0
2023-07-31 11:15:00,121.5,121.58,121.39,121.46,3251.0,120.9445,121.0241,120.835,120.9047,3251.0
2023-07-31 11:20:00,121.48,121.49,121.37,121.4,3530.0,120.9246,120.9345,120.8151,120.845,3530.0
2023-07-31 11:25:00,121.37,121.62,121.27,121.58,44627.0,120.8151,121.0639,120.7155,121.0241,44627.0
2023-07-31 11:30:00,121.58,121.59,121.16,121.28,24455.0,121.0241,121.0341,120.606,120.7255,24455.0
2023-07-31 11:35:00,121.28,121.35,120.98,120.98,46274.0,120.7255,120.7952,120.4269,120.4269,46274.0
2023-07-31 11:40:00,120.94,121.04,120.92,120.97,22161.0,120.3871,120.4866,120.3671,120.4169,22161.0
2023-07-31 11:45:00,120.96,121.38,120.95,121.38,5822.0,120.407,120.825,120.397,120.825,5822.0
2023-07-31 11:50:00,121.4,121.43,121.2,121.28,5982.0,120.845,120.8748,120.6459,120.7255,5982.0
2023-07-31 11:55:00,121.25,121.37,120.95,120.97,7365.0,120.6956,120.8151,120.397,120.4169,7365.0
2023-07-31 12:00:00,120.97,121.02,120.92,121.0,10339.0,120.4169,120.4667,120.3671,120.4468,10339.0
2023-07-31 12:05:00,120.98,121.0,120.72,120.84,8012.0,120.4269,120.4468,120.1681,120.2875,8012.0
2023-07-31 12:10:00,120.85,120.91,120.74,120.75,12379.0,120.2975,120.3572,120.188,120.1979,12379.0
2023-07-31 12:15:00,120.73,120.89,120.64,120.89,3700.0,120.178,120.3373,120.0884,120.3373,3700.0
2023-07-31 12:20:00,120.91,120.94,120.81,120.92,5815.0,120.3572,120.3871,120.2576,120.3671,5815.0
2023-07-31 12:25:00,120.9,120.99,120.8,120.86,4155.0,120.3472,120.4368,120.2477,120.3074,4155.0
2023-07-31 12:30:00,120.88,120.92,120.79,120.92,4520.0,120.3273,120.3671,120.2377,120.3671,4520.0
2023-07-31 12:35:00,120.89,120.89,120.81,120.87,4162.0,120.3373,120.3373,120.2576,120.3174,4162.0
2023-07-31 12:40:00,120.86,120.91,120.78,120.88,3562.0,120.3074,120.3572,120.2278,120.3273,3562.0
2023-07-31 12:45:00,120.87,121.0,120.86,120.97,6646.0,120.3174,120.4468,120.3074,120.4169,6646.0
2023-07-31 12:50:00,120.96,121.12,120.92,121.11,13291.0,120.407,120.5662,120.3671,120.5563,13291.0
2023-07-31 12:55:00,121.08,121.21,121.08,121.18,10167.0,120.5264,120.6558,120.5264,120.626,10167.0
2023-07-31 13:00:00,121.19,121.24,121.08,121.19,5856.0,120.6359,120.6857,120.5264,120.6359,5856.0
2023-07-31 13:05:00,121.21,121.45,121.21,121.42,6366.0,120.6558,120.8947,120.6558,120.8649,6366.0
2023-07-31 13:10:00,121.41,121.53,121.41,121.49,3542.0,120.8549,120.9744,120.8549,120.9345,3542.0
2023-07-31 13:15:00,121.48,121.49,121.32,121.32,5229.0,120.9246,120.9345,120.7653,120.7653,5229.0
2023-07-31 13:20:00,121.33,121.44,121.33,121.38,8671.0,120.7753,120.8848,120.7753,120.825,8671.0
2023-07-31 13:25:00,121.34,121.51,121.3,121.41,4808.0,120.7852,120.9544,120.7454,120.8549,4808.0
2023-07-31 13:30:00,121.41,121.59,121.39,121.51,11770.0,120.8549,121.0341,120.835,120.9544,11770.0
2023-07-31 13:35:00,121.52,121.75,121.51,121.75,3922.0,120.9644,121.1934,120.9544,121.1934,3922.0
2023-07-31 13:40:00,121.72,121.75,121.6,121.66,4554.0,121.1635,121.1934,121.044,121.1038,4554.0
2023-07-31 13:45:00,121.7,121.72,121.58,121.67,4823.0,121.1436,121.1635,121.0241,121.1137,4823.0
2023-07-31 13:50:00,121.7,121.74,121.65,121.7,4935.0,121.1436,121.1834,121.0938,121.1436,4935.0
2023-07-31 13:55:00,121.71,121.77,121.67,121.75,8169.0,121.1535,121.2133,121.1137,121.1934,8169.0
2023-07-31 14:00:00,121.78,121.97,121.78,121.96,11984.0,121.2232,121.4123,121.2232,121.4024,11984.0
2023-07-31 14:05:00,121.99,122.3,121.8,121.83,23932.0,121.4323,121.7408,121.2431,121.273,23932.0
2023-07-31 14:10:00,121.8,122.16,121.8,121.97,15473.0,121.2431,121.6015,121.2431,121.4123,15473.0
2023-07-31 14:15:00,121.97,122.0,121.75,121.76,13308.0,121.4123,121.4422,121.1934,121.2033,13308.0
2023-07-31 14:20:00,121.71,121.74,121.43,121.52,9619.0,121.1535,121.1834,120.8748,120.9644,9619.0
2023-07-31 14:25:00,121.49,121.62,121.42,121.6,17430.0,120.9345,121.0639,120.8649,121.044,17430.0
2023-07-31 14:30:00,121.62,121.81,121.59,121.73,9482.0,121.0639,121.2531,121.0341,121.1734,9482.0
2023-07-31 14:35:00,121.73,121.86,121.73,121.82,7331.0,121.1734,121.3028,121.1734,121.263,7331.0
2023-07-31 14:40:00,121.84,122.02,121.83,122.02,5109.0,121.2829,121.4621,121.273,121.4621,5109.0
2023-07-31 14:45:00,122.06,122.15,122.05,122.1,6793.0,121.5019,121.5915,121.492,121.5418,6793.0
2023-07-31 14:50:00,122.12,122.24,122.08,122.21,9453.0,121.5617,121.6811,121.5218,121.6512,9453.0
2023-07-31 14:55:00,122.23,122.34,122.15,122.18,14104.0,121.6712,121.7807,121.5915,121.6214,14104.0
2023-07-31 15:00:00,122.17,122.24,122.11,122.16,21142.0,121.6114,121.6811,121.5517,121.6015,21142.0
2023-07-31 15:05:00,122.15,122.29,122.09,122.23,9985.0,121.5915,121.7309,121.5318,121.6712,9985.0
2023-07-31 15:10:00,122.23,122.27,122.16,122.26,6849.0,121.6712,121.711,121.6015,121.701,6849.0
2023-07-31 15:15:00,122.25,122.3,122.22,122.25,10274.0,121.6911,121.7408,121.6612,121.6911,10274.0
2023-07-31 15:20:00,122.26,122.27,122.13,122.14,11215.0,121.701,121.711,121.5716,121.5816,11215.0
2023-07-31 15:25:00,122.16,122.27,122.13,122.23,8507.0,121.6015,121.711,121.5716,121.6712,8507.0
2023-07-31 15:30:00,122.26,122.26,121.94,121.99,13873.0,121.701,121.701,121.3825,121.4323,13873.0
2023-07-31 15:35:00,121.98,122.04,121.92,121.94,18633.0,121.4223,121.482,121.3626,121.3825,18633.0
2023-07-31 15:40:00,121.96,122.2,121.95,122.03,22287.0,121.4024,121.6413,121.3924,121.4721,22287.0
2023-07-31 15:45:00,122.02,122.15,121.98,122.11,29602.0,121.4621,121.5915,121.4223,121.5517,29602.0
2023-07-31 15:50:00,122.1,122.45,122.07,122.28,81235.0,121.5418,121.8902,121.5119,121.7209,81235.0
2023-07-31 15:55:00,122.29,122.59,122.28,122.56,121023.0,121.7309,122.0295,121.7209,121.9996,121023.0
2023-08-01 09:30:00,121.36,121.5,120.61,120.9,33715.0,120.8051,120.9445,120.0586,120.3472,33715.0
2023-08-01 09:35:00,120.86,121.17,120.65,120.94,19056.0,120.3074,120.616,120.0984,120.3871,19056.0
2023-08-01 09:40:00,120.94,121.23,120.74,120.8,15267.0,120.3871,120.6757,120.188,120.2477,15267.0
2023-08-01 09:45:00,120.79,120.79,120.27,120.75,13617.0,120.2377,120.2377,119.7201,120.1979,13617.0
2023-08-01 09:50:00,120.64,120.74,119.86,120.19,31590.0,120.0884,120.188,119.312,119.6405,31590.0
2023-08-01 09:55:00,120.16,120.35,120.01,120.35,4520.0,119.6106,119.7998,119.4613,119.7998,4520.0
2023-08-01 10:00:00,120.19,120.3,120.0,120.26,11514.0,119.6405,119.75,119.4514,119.7102,11514.0
2023-08-01 10:05:00,120.21,120.46,120.15,120.45,12827.0,119.6604,119.9092,119.6007,119.8993,12827.0
2023-08-01 10:10:00,120.38,120.54,120.35,120.36,6178.0,119.8296,119.9889,119.7998,119.8097,6178.0
2023-08-01 10:15:00,120.33,120.45,120.11,120.22,5750.0,119.7798,119.8993,119.5608,119.6703,5750.0
2023-08-01 10:20:00,120.18,120.27,119.81,119.91,7162.0,119.6305,119.7201,119.2622,119.3618,7162.0
2023-08-01 10:25:00,119.88,120.0,119.73,119.8,6868.0,119.3319,119.4514,119.1826,119.2523,6868.0
2023-08-01 10:30:00,119.72,119.75,119.54,119.65,9392.0,119.1726,119.2025,118.9935,119.103,9392.0
2023-08-01 10:35:00,119.62,119.86,119.57,119.83,10735.0,119.0731,119.312,119.0233,119.2821,10735.0
2023-08-01 10:40:00,119.77,119.93,119.48,119.52,11661.0,119.2224,119.3817,118.9337,118.9735,11661.0
2023-08-01 10:45:00,119.44,119.52,119.18,119.52,22187.0,118.8939,118.9735,118.6351,118.9735,22187.0
2023-08-01 10:50:00,119.47,119.76,119.47,119.66,6862.0,118.9238,119.2124,118.9238,119.1129,6862.0
2023-08-01 10:55:00,119.62,119.68,119.4,119.55,6854.0,119.0731,119.1328,118.8541,119.0034,6854.0
2023-08-01 11:00:00,119.65,119.76,119.54,119.55,6275.0,119.103,119.2124,118.9935,119.0034,6275.0
2023-08-01 11:05:00,119.55,119.74,119.35,119.44,8281.0,119.0034,119.1925,118.8043,118.8939,8281.0
2023-08-01 11:10:00,119.47,119.5,119.32,119.4,3800.0,118.9238,118.9536,118.7745,118.8541,3800.0
2023-08-01 11:15:00,119.44,119.65,119.37,119.56,9812.0,118.8939,119.103,118.8242,119.0134,9812.0
2023-08-01 11:20:00,119.54,119.65,119.51,119.62,3750.0,118.9935,119.103,118.9636,119.0731,3750.0
2023-08-01 11:25:00,119.58,119.97,119.58,119.84,11856.0,119.0333,119.4215,119.0333,119.2921,11856.0
2023-08-01 11:30:00,119.86,120.1,119.84,120.1,6755.0,119.312,119.5509,119.2921,119.5509,6755.0
2023-08-01 11:35:00,120.1,120.26,119.95,119.95,7531.0,119.5509,119.7102,119.4016,119.4016,7531.0
2023-08-01 11:40:00,120.0,120.16,119.97,119.99,5342.0,119.4514,119.6106,119.4215,119.4414,5342.0
2023-08-01 11:45:00,119.9,120.33,119.9,120.14,3500.0,119.3518,119.7798,119.3518,119.5907,3500.0
2023-08-01 11:50:00,120.08,120.15,120.0,120.15,1900.0,119.531,119.6007,119.4514,119.6007,1900.0
2023-08-01 11:55:00,120.13,120.31,120.12,120.14,3301.0,119.5808,119.7599,119.5708,119.5907,3301.0
2023-08-01 12:00:00,120.14,120.25,120.04,120.16,3525.0,119.5907,119.7002,119.4912,119.6106,3525.0
2023-08-01 12:05:00,120.24,120.29,120.08,120.29,2900.0,119.6903,119.74,119.531,119.74,2900.0
2023-08-01 12:10:00,120.39,120.52,120.35,120.46,11069.0,119.8396,119.969,119.7998,119.9092,11069.0
2023-08-01 12:15:00,120.52,120.67,120.44,120.59,4927.0,119.969,120.1183,119.8893,120.0387,4927.0
2023-08-01 12:20:00,120.58,120.68,120.51,120.59,3500.0,120.0287,120.1282,119.959,120.0387,3500.0
2023-08-01 12:25:00,120.54,120.59,120.49,120.53,4589.0,119.9889,120.0387,119.9391,119.9789,4589.0
2023-08-01 12:30:00,120.51,120.57,120.41,120.55,4555.0,119.959,120.0187,119.8595,119.9988,4555.0
2023-08-01 12:35:00,120.6,120.76,120.6,120.76,3400.0,120.0486,120.2079,120.0486,120.2079,3400.0
2023-08-01 12:40:00,120.78,120.8,120.63,120.68,4825.0,120.2278,120.2477,120.0785,120.1282,4825.0
2023-08-01 12:45:00,120.72,120.78,120.66,120.69,4600.0,120.1681,120.2278,120.1083,120.1382,4600.0
2023-08-01 12:50:00,120.7,120.73,120.59,120.73,5600.0,120.1482,120.178,120.0387,120.178,5600.0
2023-08-01 12:55:00,120.72,120.81,120.67,120.8,4747.0,120.1681,120.2576,120.1183,120.2477,4747.0
2023-08-01 13:00:00,120.81,120.91,120.81,120.9,1700.0,120.2576,120.3572,120.2576,120.3472,1700.0
2023-08-01 13:05:00,120.89,121.18,120.89,121.09,15708.0,120.3373,120.626,120.3373,120.5364,15708.0
2023-08-01 13:10:00,121.09,121.09,120.99,121.0,3471.0,120.5364,120.5364,120.4368,120.4468,3471.0
2023-08-01 13:15:00,121.04,121.12,120.92,120.98,3100.0,120.4866,120.5662,120.3671,120.4269,3100.0
2023-08-01 13:20:00,120.94,121.02,120.89,121.0,3703.0,120.3871,120.4667,120.3373,120.4468,3703.0
2023-08-01 13:25:00,120.95,120.97,120.85,120.93,2601.0,120.397,120.4169,120.2975,120.3771,2601.0
2023-08-01 13:30:00,120.88,120.88,120.79,120.87,3194.0,120.3273,120.3273,120.2377,120.3174,3194.0
2023-08-01 13:35:00,120.82,120.86,120.74,120.77,5787.0,120.2676,120.3074,120.188,120.2178,5787.0
2023-08-01 13:40:00,120.74,121.0,120.74,120.96,4492.0,120.188,120.4468,120.188,120.407,4492.0
2023-08-01 13:45:00,120.95,120.96,120.91,120.93,2106.0,120.397,120.407,120.3572,120.3771,2106.0
2023-08-01 13:50:00,121.0,121.02,120.96,120.98,2000.0,120.4468,120.4667,120.407,120.4269,2000.0
2023-08-01 13:55:00,120.91,120.97,120.85,120.97,2900.0,120.3572,120.4169,120.2975,120.4169,2900.0
2023-08-01 14:00:00,120.94,120.99,120.86,120.91,2175.0,120.3871,120.4368,120.3074,120.3572,2175.0
2023-08-01 14:05:00,121.0,121.0,120.93,120.94,3140.0,120.4468,120.4468,120.3771,120.3871,3140.0
2023-08-01 14:10:00,120.98,121.06,120.97,121.03,3175.0,120.4269,120.5065,120.4169,120.4766,3175.0
2023-08-01 14:15:00,121.0,121.11,120.97,121.03,3718.0,120.4468,120.5563,120.4169,120.4766,3718.0
2023-08-01 14:20:00,120.99,120.99,120.72,120.72,2260.0,120.4368,120.4368,120.1681,120.1681,2260.0
2023-08-01 14:25:00,120.72,120.78,120.5,120.56,5198.0,120.1681,120.2278,119.9491,120.0088,5198.0
2023-08-01 14:30:00,120.58,120.58,120.35,120.42,5058.0,120.0287,120.0287,119.7998,119.8694,5058.0
2023-08-01 14:35:00,120.43,120.55,120.38,120.51,4129.0,119.8794,119.9988,119.8296,119.959,4129.0
2023-08-01 14:40:00,120.54,120.54,120.44,120.44,3000.0,119.9889,119.9889,119.8893,119.8893,3000.0
2023-08-01 14:45:00,120.46,120.65,120.45,120.65,5489.0,119.9092,120.0984,119.8993,120.0984,5489.0
2023-08-01 14:50:00,120.63,120.63,120.49,120.52,3900.0,120.0785,120.0785,119.9391,119.969,3900.0
2023-08-01 14:55:00,120.51,120.58,120.43,120.55,3157.0,119.959,120.0287,119.8794,119.9988,3157.0
2023-08-01 15:00:00,120.56,120.75,120.56,120.75,5498.0,120.0088,120.1979,120.0088,120.1979,5498.0
2023-08-01 15:05:00,120.71,120.95,120.71,120.93,5590.0,120.1581,120.397,120.1581,120.3771,5590.0
2023-08-01 15:10:00,120.91,120.91,120.75,120.77,3848.0,120.3572,120.3572,120.1979,120.2178,3848.0
2023-08-01 15:15:00,120.8,120.84,120.7,120.78,6660.0,120.2477,120.2875,120.1482,120.2278,6660.0
2023-08-01 15:20:00,120.77,120.92,120.77,120.9,14544.0,120.2178,120.3671,120.2178,120.3472,14544.0
2023-08-01 15:25:00,120.88,120.88,120.7,120.8,15678.0,120.3273,120.3273,120.1482,120.2477,15678.0
2023-08-01 15:30:00,120.8,120.9,120.77,120.9,9097.0,120.2477,120.3472,120.2178,120.3472,9097.0
2023-08-01 15:35:00,120.88,120.88,120.44,120.46,10384.0,120.3273,120.3273,119.8893,119.9092,10384.0
2023-08-01 15:40:00,120.49,120.51,120.35,120.42,13064.0,119.9391,119.959,119.7998,119.8694,13064.0
2023-08-01 15:45:00,120.42,120.57,120.36,120.57,11769.0,119.8694,120.0187,119.8097,120.0187,11769.0
2023-08-01 15:50:00,120.59,120.85,120.51,120.79,37226.0,120.0387,120.2975,119.959,120.2377,37226.0
2023-08-01 15:55:00,120.79,120.84,120.71,120.73,80903.0,120.2377,120.2875,120.1581,120.178,80903.0
2023-08-02 09:30:00,118.89,119.44,118.5,118.95,40409.0,118.3464,118.8939,117.9582,118.4062,40409.0
2023-08-02 09:35:00,118.76,119.85,118.63,119.85,24972.0,118.217,119.302,118.0876,119.302,24972.0
2023-08-02 09:40:00,119.73,120.51,119.65,120.39,17384.0,119.1826,119.959,119.103,119.8396,17384.0
2023-08-02 09:45:00,120.34,120.77,120.25,120.26,17316.0,119.7898,120.2178,119.7002,119.7102,17316.0
2023-08-02 09:50:00,120.17,120.17,119.24,119.35,31501.0,119.6206,119.6206,118.6948,118.8043,31501.0
2023-08-02 09:55:00,119.43,120.06,119.35,119.6,21897.0,118.884,119.5111,118.8043,119.0532,21897.0
2023-08-02 10:00:00,119.62,120.25,119.5,120.23,16028.0,119.0731,119.7002,118.9536,119.6803,16028.0
2023-08-02 10:05:00,120.28,120.46,119.94,120.1,19491.0,119.7301,119.9092,119.3916,119.5509,19491.0
2023-08-02 10:10:00,120.19,120.41,120.01,120.02,15575.0,119.6405,119.8595,119.4613,119.4713,15575.0
2023-08-02 10:15:00,120.07,120.13,119.81,119.99,15259.0,119.521,119.5808,119.2622,119.4414,15259.0
2023-08-02 10:20:00,119.99,120.16,119.98,120.1,13143.0,119.4414,119.6106,119.4314,119.5509,13143.0
2023-08-02 10:25:00,120.1,120.45,119.97,120.07,32603.0,119.5509,119.8993,119.4215,119.521,32603.0
2023-08-02 10:30:00,120.13,120.32,119.86,120.0,6400.0,119.5808,119.7699,119.312,119.4514,6400.0
2023-08-02 10:35:00,119.99,120.0,119.25,119.31,15129.0,119.4414,119.4514,118.7048,118.7645,15129.0
2023-08-02 10:40:00,119.34,119.45,119.09,119.09,8668.0,118.7944,118.9039,118.5455,118.5455,8668.0
2023-08-02 10:45:00,119.07,119.15,118.53,118.61,23134.0,118.5256,118.6052,117.9881,118.0677,23134.0
2023-08-02 10:50:00,118.61,118.7,118.38,118.48,18267.0,118.0677,118.1573,117.8388,117.9383,18267.0
2023-08-02 10:55:00,118.51,118.53,118.28,118.42,30714.0,117.9682,117.9881,117.7392,117.8786,30714.0
2023-08-02 11:00:00,118.44,118.52,118.01,118.17,21087.0,117.8985,117.9781,117.4705,117.6297,21087.0
2023-08-02 11:05:00,118.18,118.42,118.07,118.38,10663.0,117.6397,117.8786,117.5302,117.8388,10663.0
2023-08-02 11:10:00,118.38,118.61,118.35,118.41,5210.0,117.8388,118.0677,117.8089,117.8686,5210.0
2023-08-02 11:15:00,118.41,118.43,118.11,118.23,9212.0,117.8686,117.8885,117.57,117.6894,9212.0
2023-08-02 11:20:00,118.29,118.58,118.21,118.32,15190.0,117.7492,118.0378,117.6695,117.779,15190.0
2023-08-02 11:25:00,118.31,118.31,117.6,117.68,40790.0,117.7691,117.7691,117.0623,117.142,40790.0
2023-08-02 11:30:00,117.76,117.82,117.33,117.61,32746.0,117.2216,117.2813,116.7936,117.0723,32746.0
2023-08-02 11:35:00,117.61,118.0,117.6,117.86,11569.0,117.0723,117.4605,117.0623,117.3211,11569.0
2023-08-02 11:40:00,117.96,118.01,117.69,117.96,9835.0,117.4207,117.4705,117.1519,117.4207,9835.0
2023-08-02 11:45:00,117.92,117.96,117.61,117.9,12475.0,117.3809,117.4207,117.0723,117.361,12475.0
2023-08-02 11:50:00,117.9,117.93,117.8,117.8,9295.0,117.361,117.3908,117.2614,117.2614,9295.0
2023-08-02 11:55:00,117.8,117.94,117.72,117.75,19627.0,117.2614,117.4008,117.1818,117.2116,19627.0
2023-08-02 12:00:00,117.75,117.81,117.35,117.43,25364.0,117.2116,117.2714,116.8135,116.8931,25364.0
2023-08-02 12:05:00,117.34,117.39,116.93,116.97,14380.0,116.8035,116.8533,116.3954,116.4352,14380.0
2023-08-02 12:10:00,117.07,117.09,116.73,116.78,19579.0,116.5347,116.5547,116.1963,116.2461,19579.0
2023-08-02 12:15:00,116.82,116.97,116.78,116.92,18728.0,116.2859,116.4352,116.2461,116.3854,18728.0
2023-08-02 12:20:00,116.92,117.06,116.86,116.86,8911.0,116.3854,116.5248,116.3257,116.3257,8911.0
2023-08-02 12:25:00,116.88,117.21,116.87,117.04,9405.0,116.3456,116.6741,116.3357,116.5049,9405.0
2023-08-02 12:30:00,117.1,117.27,117.08,117.27,8733.0,116.5646,116.7338,116.5447,116.7338,8733.0
2023-08-02 12:35:00,117.27,117.5,117.17,117.5,15857.0,116.7338,116.9628,116.6343,116.9628,15857.0
2023-08-02 12:40:00,117.5,117.86,117.5,117.86,11585.0,116.9628,117.3211,116.9628,117.3211,11585.0
2023-08-02 12:45:00,117.87,117.91,117.76,117.87,6700.0,117.3311,117.3709,117.2216,117.3311,6700.0
2023-08-02 12:50:00,117.84,117.84,117.39,117.5,7270.0,117.3012,117.3012,116.8533,116.9628,7270.0
2023-08-02 12:55:00,117.45,117.72,117.39,117.6,12386.0,116.913,117.1818,116.8533,117.0623,12386.0
2023-08-02 13:00:00,117.59,117.76,117.55,117.76,7450.0,117.0524,117.2216,117.0126,117.2216,7450.0
2023-08-02 13:05:00,117.73,118.0,117.65,117.95,6008.0,117.1917,117.4605,117.1121,117.4107,6008.0
2023-08-02 13:10:00,118.0,118.12,117.97,118.0,7260.0,117.4605,117.5799,117.4306,117.4605,7260.0
2023-08-02 13:15:00,117.97,118.1,117.94,118.1,6205.0,117.4306,117.56,117.4008,117.56,6205.0
2023-08-02 13:20:00,118.08,118.41,117.99,118.34,15309.0,117.5401,117.8686,117.4505,117.7989,15309.0
2023-08-02 13:25:00,118.35,118.59,118.35,118.44,12577.0,117.8089,118.0478,117.8089,117.8985,12577.0
2023-08-02 13:30:00,118.36,118.53,118.32,118.33,7543.0,117.8189,117.9881,117.779,117.789,7543.0
2023-08-02 13:35:00,118.31,118.34,118.13,118.23,8150.0,117.7691,117.7989,117.5899,117.6894,8150.0
2023-08-02 13:40:00,118.19,118.19,117.95,118.08,18682.0,117.6496,117.6496,117.4107,117.5401,18682.0
2023-08-02 13:45:00,118.1,118.29,118.06,118.06,6295.0,117.56,117.7492,117.5202,117.5202,6295.0
2023-08-02 13:50:00,118.06,118.11,117.96,118.08,5264.0,117.5202,117.57,117.4207,117.5401,5264.0
2023-08-02 13:55:00,118.03,118.03,117.96,117.97,5244.0,117.4904,117.4904,117.4207,117.4306,5244.0
2023-08-02 14:00:00,117.94,118.1,117.88,118.1,7772.0,117.4008,117.56,117.341,117.56,7772.0
2023-08-02 14:05:00,118.1,118.1,117.97,118.07,9744.0,117.56,117.56,117.4306,117.5302,9744.0
2023-08-02 14:10:00,118.11,118.12,118.02,118.02,4609.0,117.57,117.5799,117.4804,117.4804,4609.0
2023-08-02 14:15:00,117.99,118.32,117.99,118.18,7514.0,117.4505,117.779,117.4505,117.6397,7514.0
2023-08-02 14:20:00,118.18,118.21,118.09,118.13,5890.0,117.6397,117.6695,117.5501,117.5899,5890.0
2023-08-02 14:25:00,118.18,118.39,118.13,118.35,9081.0,117.6397,117.8487,117.5899,117.8089,9081.0
2023-08-02 14:30:00,118.31,118.36,118.25,118.29,6449.0,117.7691,117.8189,117.7094,117.7492,6449.0
2023-08-02 14:35:00,118.29,118.29,118.11,118.13,10140.0,117.7492,117.7492,117.57,117.5899,10140.0
2023-08-02 14:40:00,118.16,118.24,118.06,118.06,9298.0,117.6198,117.6994,117.5202,117.5202,9298.0
2023-08-02 14:45:00,118.05,118.27,118.0,118.27,12591.0,117.5103,117.7293,117.4605,117.7293,12591.0
2023-08-02 14:50:00,118.3,118.35,118.2,118.2,10955.0,117.7591,117.8089,117.6596,117.6596,10955.0
2023-08-02 14:55:00,118.24,118.28,118.11,118.26,14634.0,117.6994,117.7392,117.57,117.7193,14634.0
2023-08-02 15:00:00,118.24,118.28,118.13,118.23,16328.0,117.6994,117.7392,117.5899,117.6894,16328.0
2023-08-02 15:05:00,118.28,118.33,118.05,118.06,11564.0,117.7392,117.789,117.5103,117.5202,11564.0
2023-08-02 15:10:00,118.07,118.11,117.91,118.02,17415.0,117.5302,117.57,117.3709,117.4804,17415.0
2023-08-02 15:15:00,118.02,118.11,117.97,118.01,11102.0,117.4804,117.57,117.4306,117.4705,11102.0
2023-08-02 15:20:00,118.03,118.03,117.9,117.96,17393.0,117.4904,117.4904,117.361,117.4207,17393.0
2023-08-02 15:25:00,117.98,117.98,117.57,117.76,38825.0,117.4406,117.4406,117.0325,117.2216,38825.0
2023-08-02 15:30:00,117.77,118.0,117.57,117.93,26516.0,117.2315,117.4605,117.0325,117.3908,26516.0
2023-08-02 15:35:00,117.92,118.05,117.92,118.05,17566.0,117.3809,117.5103,117.3809,117.5103,17566.0
2023-08-02 15:40:00,118.06,118.07,117.55,117.74,27500.0,117.5202,117.5302,117.0126,117.2017,27500.0
2023-08-02 15:45:00,117.72,117.87,117.62,117.67,55349.0,117.1818,117.3311,117.0822,117.132,55349.0
2023-08-02 15:50:00,117.66,118.16,117.52,118.14,64952.0,117.1221,117.6198,116.9827,117.5999,64952.0
2023-08-02 15:55:00,118.15,118.32,117.83,117.97,189972.0,117.6098,117.779,117.2913,117.4306,189972.0
2023-08-03 09:30:00,106.29,107.63,105.98,107.63,414842.0,105.804,107.1379,105.4955,107.1379,414842.0
2023-08-03 09:35:00,107.65,108.97,106.57,108.08,221504.0,107.1578,108.4718,106.0828,107.5859,221504.0
2023-08-03 09:40:00,108.01,109.54,107.42,107.8,204006.0,107.5162,109.0392,106.9289,107.3071,204006.0
2023-08-03 09:45:00,107.65,107.74,104.72,104.84,280168.0,107.1578,107.2474,104.2412,104.3607,280168.0
2023-08-03 09:50:00,104.78,105.37,103.84,104.2,299647.0,104.3009,104.8882,103.3652,103.7236,299647.0
2023-08-03 09:55:00,104.16,104.92,103.06,103.33,151620.0,103.6838,104.4403,102.5888,102.8576,151620.0
2023-08-03 10:00:00,103.35,103.41,102.31,102.51,285460.0,102.8775,102.9372,101.8422,102.0413,285460.0
2023-08-03 10:05:00,102.51,102.63,101.46,101.46,233696.0,102.0413,102.1608,100.9961,100.9961,233696.0
2023-08-03 10:10:00,101.47,101.86,100.83,100.88,234600.0,101.0061,101.3943,100.369,100.4188,234600.0
2023-08-03 10:15:00,100.86,101.67,100.49,101.06,201362.0,100.3989,101.2052,100.0306,100.5979,201362.0
2023-08-03 10:20:00,101.03,101.5,100.94,101.36,134093.0,100.5681,101.0359,100.4785,100.8966,134093.0
2023-08-03 10:25:00,101.35,101.6,100.79,101.24,125816.0,100.8866,101.1355,100.3292,100.7771,125816.0
2023-08-03 10:30:00,101.22,101.24,100.62,100.69,116265.0,100.7572,100.7771,100.16,100.2296,116265.0
2023-08-03 10:35:00,100.66,100.94,99.91,99.98,205510.0,100.1998,100.4785,99.4532,99.5229,205510.0
2023-08-03 10:40:00,99.97,100.02,99.59,99.75,115779.0,99.5129,99.5627,99.1347,99.2939,115779.0
2023-08-03 10:45:00,99.75,100.01,99.01,99.04,148569.0,99.2939,99.5527,98.5573,98.5872,148569.0
2023-08-03 10:50:00,99.05,99.9,99.04,99.72,181747.0,98.5971,99.4433,98.5872,99.2641,181747.0
2023-08-03 10:55:00,99.68,99.82,99.11,99.46,98841.0,99.2243,99.3636,98.6569,99.0053,98841.0
2023-08-03 11:00:00,99.46,99.65,99.07,99.35,102426.0,99.0053,99.1944,98.617,98.8958,102426.0
2023-08-03 11:05:00,99.41,100.0,99.3,99.55,172834.0,98.9555,99.5428,98.846,99.0949,172834.0
2023-08-03 11:10:00,99.58,99.79,98.98,99.02,135553.0,99.1247,99.3338,98.5275,98.5673,135553.0
2023-08-03 11:15:00,99.02,99.28,98.5,98.68,225021.0,98.5673,98.8261,98.0497,98.2288,225021.0
2023-08-03 11:20:00,98.71,98.9,98.47,98.5,122328.0,98.2587,98.4478,98.0198,98.0497,122328.0
2023-08-03 11:25:00,98.51,98.63,98.05,98.34,162380.0,98.0596,98.1791,97.6017,97.8904,162380.0
2023-08-03 11:30:00,98.34,98.59,97.85,98.09,170950.0,97.8904,98.1392,97.4026,97.6415,170950.0
2023-08-03 11:35:00,98.14,98.65,98.0,98.18,183745.0,97.6913,98.199,97.5519,97.7311,183745.0
2023-08-03 11:40:00,98.21,98.86,98.1,98.73,193544.0,97.761,98.408,97.6515,98.2786,193544.0
2023-08-03 11:45:00,98.74,98.97,98.31,98.95,140602.0,98.2886,98.5175,97.8605,98.4976,140602.0
2023-08-03 11:50:00,98.93,99.44,98.91,99.19,222484.0,98.4777,98.9854,98.4578,98.7365,222484.0
2023-08-03 11:55:00,99.22,99.45,98.47,98.55,182018.0,98.7664,98.9953,98.0198,98.0994,182018.0
2023-08-03 12:00:00,98.54,98.61,98.17,98.49,92899.0,98.0895,98.1591,97.7212,98.0397,92899.0
2023-08-03 12:05:00,98.48,98.9,98.42,98.61,76658.0,98.0297,98.4478,97.97,98.1591,76658.0
2023-08-03 12:10:00,98.61,98.93,98.58,98.8,45878.0,98.1591,98.4777,98.1293,98.3483,45878.0
2023-08-03 12:15:00,98.83,98.83,98.07,98.23,118248.0,98.3781,98.3781,97.6216,97.7809,118248.0
2023-08-03 12:20:00,98.25,98.26,97.64,97.71,120523.0,97.8008,97.8107,97.1936,97.2633,120523.0
2023-08-03 12:25:00,97.72,98.05,97.5,97.58,125841.0,97.2732,97.6017,97.0542,97.1339,125841.0
2023-08-03 12:30:00,97.58,97.58,97.27,97.53,119876.0,97.1339,97.1339,96.8253,97.0841,119876.0
2023-08-03 12:35:00,97.54,97.96,97.5,97.89,103677.0,97.094,97.5121,97.0542,97.4424,103677.0
2023-08-03 12:40:00,97.87,99.13,97.87,99.13,178984.0,97.4225,98.6768,97.4225,98.6768,178984.0
2023-08-03 12:45:00,99.1,99.2,98.56,98.7,131301.0,98.6469,98.7465,98.1094,98.2487,131301.0
2023-08-03 12:50:00,98.75,99.23,98.69,98.91,65720.0,98.2985,98.7763,98.2388,98.4578,65720.0
2023-08-03 12:55:00,98.91,99.08,98.66,99.02,54268.0,98.4578,98.627,98.2089,98.5673,54268.0
2023-08-03 13:00:00,99.02,99.07,98.73,99.01,60901.0,98.5673,98.617,98.2786,98.5573,60901.0
2023-08-03 13:05:00,99.0,99.47,98.98,99.37,145471.0,98.5474,99.0152,98.5275,98.9157,145471.0
2023-08-03 13:10:00,99.36,99.84,99.22,99.78,216624.0,98.9057,99.3835,98.7664,99.3238,216624.0
2023-08-03 13:15:00,99.78,99.94,99.63,99.75,104006.0,99.3238,99.4831,99.1745,99.2939,104006.0
2023-08-03 13:20:00,99.75,99.99,99.4,99.91,105278.0,99.2939,99.5328,98.9455,99.4532,105278.0
2023-08-03 13:25:00,99.91,100.28,99.52,100.15,120406.0,99.4532,99.8215,99.065,99.6921,120406.0
2023-08-03 13:30:00,100.15,100.19,99.82,99.87,59345.0,99.6921,99.7319,99.3636,99.4134,59345.0
2023-08-03 13:35:00,99.84,100.14,99.5,99.88,108145.0,99.3835,99.6822,99.0451,99.4233,108145.0
2023-08-03 13:40:00,99.86,100.04,99.52,99.64,56945.0,99.4034,99.5826,99.065,99.1844,56945.0
2023-08-03 13:45:00,99.6,99.6,99.24,99.29,63492.0,99.1446,99.1446,98.7863,98.836,63492.0
2023-08-03 13:50:00,99.34,99.5,99.21,99.42,39270.0,98.8858,99.0451,98.7564,98.9654,39270.0
2023-08-03 13:55:00,99.39,99.41,99.15,99.25,43339.0,98.9356,98.9555,98.6967,98.7962,43339.0
2023-08-03 14:00:00,99.22,99.48,99.21,99.43,42988.0,98.7664,99.0252,98.7564,98.9754,42988.0
2023-08-03 14:05:00,99.45,99.6,99.15,99.21,59656.0,98.9953,99.1446,98.6967,98.7564,59656.0
2023-08-03 14:10:00,99.21,99.24,98.62,98.62,106029.0,98.7564,98.7863,98.1691,98.1691,106029.0
2023-08-03 14:15:00,98.63,98.69,98.25,98.29,60824.0,98.1791,98.2388,97.8008,97.8406,60824.0
2023-08-03 14:20:00,98.29,98.66,98.23,98.66,66390.0,97.8406,98.2089,97.7809,98.2089,66390.0
2023-08-03 14:25:00,98.65,98.7,98.47,98.67,43764.0,98.199,98.2487,98.0198,98.2189,43764.0
2023-08-03 14:30:00,98.67,99.01,98.67,98.94,65047.0,98.2189,98.5573,98.2189,98.4876,65047.0
2023-08-03 14:35:00,98.94,99.08,98.75,98.92,46571.0,98.4876,98.627,98.2985,98.4677,46571.0
2023-08-03 14:40:00,98.92,99.27,98.88,99.2,83575.0,98.4677,98.8161,98.4279,98.7465,83575.0
2023-08-03 14:45:00,99.23,99.34,99.02,99.21,47570.0,98.7763,98.8858,98.5673,98.7564,47570.0
2023-08-03 14:50:00,99.2,99.36,99.03,99.31,61375.0,98.7465,98.9057,98.5772,98.8559,61375.0
2023-08-03 14:55:00,99.31,99.33,98.95,98.96,54072.0,98.8559,98.8759,98.4976,98.5075,54072.0
2023-08-03 15:00:00,98.97,98.99,98.7,98.7,50308.0,98.5175,98.5374,98.2487,98.2487,50308.0
2023-08-03 15:05:00,98.7,99.02,98.51,99.0,102857.0,98.2487,98.5673,98.0596,98.5474,102857.0
2023-08-03 15:10:00,99.0,99.16,98.52,98.75,101178.0,98.5474,98.7066,98.0696,98.2985,101178.0
2023-08-03 15:15:00,98.76,98.98,98.59,98.92,49361.0,98.3085,98.5275,98.1392,98.4677,49361.0
2023-08-03 15:20:00,98.92,99.02,98.82,98.97,48795.0,98.4677,98.5673,98.3682,98.5175,48795.0
2023-08-03 15:25:00,98.97,99.04,98.58,98.69,95643.0,98.5175,98.5872,98.1293,98.2388,95643.0
2023-08-03 15:30:00,98.68,98.88,98.53,98.62,92997.0,98.2288,98.4279,98.0795,98.1691,92997.0
2023-08-03 15:35:00,98.62,99.0,98.55,98.58,116459.0,98.1691,98.5474,98.0994,98.1293,116459.0
2023-08-03 15:40:00,98.58,98.97,98.57,98.71,126650.0,98.1293,98.5175,98.1193,98.2587,126650.0
2023-08-03 15:45:00,98.71,99.13,98.71,99.01,144154.0,98.2587,98.6768,98.2587,98.5573,144154.0
2023-08-03 15:50:00,99.01,99.89,98.98,99.56,344276.0,98.5573,99.4333,98.5275,99.1048,344276.0
2023-08-03 15:55:00,99.55,99.56,98.62,98.67,570546.0,99.0949,99.1048,98.1691,98.2189,570546.0
2023-08-04 09:30:00,101.09,102.48,101.01,102.0,393869.0,100.6278,102.0115,100.5482,101.5336,393869.0
2023-08-04 09:35:00,102.05,102.8,101.55,102.34,191728.0,101.5834,102.33,101.0857,101.8721,191728.0
2023-08-04 09:40:00,102.27,102.61,102.0,102.43,115803.0,101.8024,102.1409,101.5336,101.9617,115803.0
2023-08-04 09:45:00,102.35,102.89,102.2,102.88,147789.0,101.882,102.4196,101.7327,102.4096,147789.0
2023-08-04 09:50:00,102.89,102.97,102.07,102.16,119867.0,102.4196,102.4992,101.6033,101.6929,119867.0
2023-08-04 09:55:00,102.16,102.6,101.93,102.57,83727.0,101.6929,102.1309,101.464,102.101,83727.0
2023-08-04 10:00:00,102.58,103.55,102.53,103.46,159024.0,102.111,103.0766,102.0612,102.987,159024.0
2023-08-04 10:05:00,103.5,103.82,103.29,103.69,81942.0,103.0268,103.3453,102.8178,103.2159,81942.0
2023-08-04 10:10:00,103.69,103.75,103.37,103.48,55667.0,103.2159,103.2756,102.8974,103.0069,55667.0
2023-08-04 10:15:00,103.48,103.62,103.1,103.47,73527.0,103.0069,103.1462,102.6286,102.9969,73527.0
2023-08-04 10:20:00,103.48,103.48,103.22,103.46,37517.0,103.0069,103.0069,102.7481,102.987,37517.0
2023-08-04 10:25:00,103.46,103.75,103.44,103.69,78826.0,102.987,103.2756,102.9671,103.2159,78826.0
2023-08-04 10:30:00,103.72,104.0,102.53,103.01,86622.0,103.2458,103.5245,102.0612,102.539,86622.0
2023-08-04 10:35:00,103.02,103.75,102.97,103.59,34184.0,102.549,103.2756,102.4992,103.1164,34184.0
2023-08-04 10:40:00,103.58,103.61,102.9,103.34,41259.0,103.1064,103.1363,102.4295,102.8675,41259.0
2023-08-04 10:45:00,103.37,103.65,103.31,103.57,25740.0,102.8974,103.1761,102.8377,103.0965,25740.0
2023-08-04 10:50:00,103.57,104.03,103.47,104.03,49238.0,103.0965,103.5544,102.9969,103.5544,49238.0
2023-08-04 10:55:00,104.0,104.09,103.8,104.06,33402.0,103.5245,103.6141,103.3254,103.5842,33402.0
2023-08-04 11:00:00,104.09,104.23,103.72,103.77,38435.0,103.6141,103.7535,103.2458,103.2956,38435.0
2023-08-04 11:05:00,103.71,104.14,103.67,103.85,98080.0,103.2358,103.6639,103.196,103.3752,98080.0
2023-08-04 11:10:00,103.88,104.1,103.82,104.04,29871.0,103.4051,103.624,103.3453,103.5643,29871.0
2023-08-04 11:15:00,104.03,104.04,103.62,103.72,31907.0,103.5544,103.5643,103.1462,103.2458,31907.0
2023-08-04 11:20:00,103.73,103.95,103.6,103.71,24339.0,103.2557,103.4747,103.1263,103.2358,24339.0
2023-08-04 11:25:00,103.79,104.01,103.75,103.86,21728.0,103.3155,103.5345,103.2756,103.3851,21728.0
2023-08-04 11:30:00,103.84,103.95,103.72,103.75,29133.0,103.3652,103.4747,103.2458,103.2756,29133.0
2023-08-04 11:35:00,103.72,103.91,103.58,103.73,26290.0,103.2458,103.4349,103.1064,103.2557,26290.0
2023-08-04 11:40:00,103.73,104.0,103.67,103.91,35727.0,103.2557,103.5245,103.196,103.4349,35727.0
2023-08-04 11:45:00,103.92,104.0,103.79,103.79,32193.0,103.4449,103.5245,103.3155,103.3155,32193.0
2023-08-04 11:50:00,103.82,103.94,103.7,103.7,26112.0,103.3453,103.4648,103.2259,103.2259,26112.0
2023-08-04 11:55:00,103.7,103.85,103.4,103.45,19921.0,103.2259,103.3752,102.9272,102.977,19921.0
2023-08-04 12:00:00,103.46,103.57,103.24,103.57,40689.0,102.987,103.0965,102.768,103.0965,40689.0
2023-08-04 12:05:00,103.56,103.63,103.39,103.39,41225.0,103.0865,103.1562,102.9173,102.9173,41225.0
2023-08-04 12:10:00,103.4,103.66,103.38,103.55,30946.0,102.9272,103.1861,102.9073,103.0766,30946.0
2023-08-04 12:15:00,103.57,103.63,103.45,103.61,19713.0,103.0965,103.1562,102.977,103.1363,19713.0
2023-08-04 12:20:00,103.59,103.63,103.06,103.2,27808.0,103.1164,103.1562,102.5888,102.7282,27808.0
2023-08-04 12:25:00,103.19,103.29,102.93,103.16,23843.0,102.7182,102.8178,102.4594,102.6883,23843.0
2023-08-04 12:30:00,103.2,103.25,103.05,103.2,13459.0,102.7282,102.7779,102.5788,102.7282,13459.0
2023-08-04 12:35:00,103.18,103.28,102.97,103.25,14145.0,102.7083,102.8078,102.4992,102.7779,14145.0
2023-08-04 12:40:00,103.25,103.26,103.08,103.08,18599.0,102.7779,102.7879,102.6087,102.6087,18599.0
2023-08-04 12:45:00,103.08,103.25,103.02,103.03,22785.0,102.6087,102.7779,102.549,102.5589,22785.0
2023-08-04 12:50:00,103.01,103.24,102.98,103.2,17316.0,102.539,102.768,102.5092,102.7282,17316.0
2023-08-04 12:55:00,103.23,103.25,103.07,103.1,23589.0,102.758,102.7779,102.5988,102.6286,23589.0
2023-08-04 13:00:00,103.09,103.29,103.08,103.25,27842.0,102.6187,102.8178,102.6087,102.7779,27842.0
2023-08-04 13:05:00,103.23,103.25,103.01,103.03,17095.0,102.758,102.7779,102.539,102.5589,17095.0
2023-08-04 13:10:00,103.03,103.05,102.82,102.83,27784.0,102.5589,102.5788,102.3499,102.3599,27784.0
2023-08-04 13:15:00,102.84,102.84,102.65,102.76,18049.0,102.3698,102.3698,102.1807,102.2902,18049.0
2023-08-04 13:20:00,102.76,103.13,102.75,103.11,20580.0,102.2902,102.6585,102.2802,102.6386,20580.0
2023-08-04 13:25:00,103.09,103.09,102.76,102.92,13704.0,102.6187,102.6187,102.2902,102.4494,13704.0
2023-08-04 13:30:00,102.94,103.23,102.87,103.15,14158.0,102.4694,102.758,102.3997,102.6784,14158.0
2023-08-04 13:35:00,103.15,103.16,102.95,102.98,16313.0,102.6784,102.6883,102.4793,102.5092,16313.0
2023-08-04 13:40:00,102.97,102.98,102.82,102.92,8858.0,102.4992,102.5092,102.3499,102.4494,8858.0
2023-08-04 13:45:00,102.96,103.13,102.94,103.02,12675.0,102.4893,102.6585,102.4694,102.549,12675.0
2023-08-04 13:50:00,103.04,103.11,103.0,103.04,11466.0,102.5689,102.6386,102.5291,102.5689,11466.0
2023-08-04 13:55:00,103.04,103.04,102.77,102.84,15776.0,102.5689,102.5689,102.3001,102.3698,15776.0
2023-08-04 14:00:00,102.82,102.88,102.69,102.81,19981.0,102.3499,102.4096,102.2205,102.3399,19981.0
2023-08-04 14:05:00,102.78,102.82,102.64,102.73,55229.0,102.3101,102.3499,102.1707,102.2603,55229.0
2023-08-04 14:10:00,102.72,102.95,102.63,102.91,29441.0,102.2504,102.4793,102.1608,102.4395,29441.0
2023-08-04 14:15:00,102.91,102.98,102.66,102.72,22892.0,102.4395,102.5092,102.1906,102.2504,22892.0
2023-08-04 14:20:00,102.72,102.74,102.61,102.63,20393.0,102.2504,102.2703,102.1409,102.1608,20393.0
2023-08-04 14:25:00,102.62,102.67,102.5,102.51,31557.0,102.1508,102.2006,102.0314,102.0413,31557.0
2023-08-04 14:30:00,102.5,102.78,102.5,102.78,23109.0,102.0314,102.3101,102.0314,102.3101,23109.0
2023-08-04 14:35:00,102.74,102.79,102.5,102.55,18577.0,102.2703,102.32,102.0314,102.0811,18577.0
2023-08-04 14:40:00,102.56,102.6,102.21,102.34,26647.0,102.0911,102.1309,101.7427,101.8721,26647.0
2023-08-04 14:45:00,102.35,102.35,102.13,102.32,26689.0,101.882,101.882,101.6631,101.8522,26689.0
2023-08-04 14:50:00,102.34,102.69,102.33,102.4,21498.0,101.8721,102.2205,101.8621,101.9318,21498.0
2023-08-04 14:55:00,102.4,102.58,102.39,102.54,18541.0,101.9318,102.111,101.9219,102.0712,18541.0
2023-08-04 15:00:00,102.53,102.66,102.51,102.53,21631.0,102.0612,102.1906,102.0413,102.0612,21631.0
2023-08-04 15:05:00,102.53,102.6,102.36,102.37,23209.0,102.0612,102.1309,101.892,101.902,23209.0
2023-08-04 15:10:00,102.38,102.64,102.35,102.6,20739.0,101.9119,102.1707,101.882,102.1309,20739.0
2023-08-04 15:15:00,102.61,102.72,102.59,102.64,26664.0,102.1409,102.2504,102.121,102.1707,26664.0
2023-08-04 15:20:00,102.62,102.68,102.54,102.59,26621.0,102.1508,102.2105,102.0712,102.121,26621.0
2023-08-04 15:25:00,102.59,102.66,102.46,102.64,30682.0,102.121,102.1906,101.9915,102.1707,30682.0
2023-08-04 15:30:00,102.65,102.68,102.47,102.54,50340.0,102.1807,102.2105,102.0015,102.0712,50340.0
2023-08-04 15:35:00,102.54,102.68,102.48,102.64,38754.0,102.0712,102.2105,102.0115,102.1707,38754.0
2023-08-04 15:40:00,102.63,102.66,102.41,102.55,64471.0,102.1608,102.1906,101.9418,102.0811,64471.0
2023-08-04 15:45:00,102.55,103.01,102.5,102.94,86817.0,102.0811,102.539,102.0314,102.4694,86817.0
2023-08-04 15:50:00,102.93,103.1,102.82,102.97,107486.0,102.4594,102.6286,102.3499,102.4992,107486.0
2023-08-04 15:55:00,102.97,103.24,102.96,103.18,205429.0,102.4992,102.768,102.4893,102.7083,205429.0
2023-08-07 09:30:00,104.06,105.47,104.03,105.35,71918.0,103.5842,104.9878,103.5544,104.8683,71918.0
2023-08-07 09:35:00,105.16,105.94,104.81,105.65,49248.0,104.6792,105.4556,104.3308,105.167,49248.0
2023-08-07 09:40:00,105.65,106.5,105.48,106.43,80300.0,105.167,106.0131,104.9977,105.9434,80300.0
2023-08-07 09:45:00,106.44,106.97,106.38,106.92,64924.0,105.9533,106.4809,105.8936,106.4312,64924.0
2023-08-07 09:50:00,106.89,107.1,106.14,106.54,74633.0,106.4013,106.6103,105.6547,106.0529,74633.0
2023-08-07 09:55:00,106.56,107.44,106.5,107.28,85915.0,106.0728,106.9488,106.0131,106.7895,85915.0
2023-08-07 10:00:00,107.28,107.5,106.55,106.74,122036.0,106.7895,107.0085,106.0628,106.252,122036.0
2023-08-07 10:05:00,106.8,107.37,106.76,107.18,104666.0,106.3117,106.8791,106.2719,106.69,104666.0
2023-08-07 10:10:00,107.26,107.94,107.25,107.81,48089.0,106.7696,107.4465,106.7596,107.3171,48089.0
2023-08-07 10:15:00,107.82,108.1,107.33,107.73,41721.0,107.327,107.6058,106.8393,107.2375,41721.0
2023-08-07 10:20:00,107.63,107.88,107.24,107.61,37111.0,107.1379,107.3868,106.7497,107.118,37111.0
2023-08-07 10:25:00,107.62,107.69,107.08,107.33,46216.0,107.128,107.1976,106.5904,106.8393,46216.0
2023-08-07 10:30:00,107.32,107.43,106.63,106.96,32352.0,106.8293,106.9388,106.1425,106.471,32352.0
2023-08-07 10:35:00,106.98,107.31,106.91,107.12,33840.0,106.4909,106.8194,106.4212,106.6302,33840.0
2023-08-07 10:40:00,107.07,107.07,106.65,106.69,25644.0,106.5805,106.5805,106.1624,106.2022,25644.0
2023-08-07 10:45:00,106.66,106.7,106.34,106.34,30646.0,106.1723,106.2122,105.8538,105.8538,30646.0
2023-08-07 10:50:00,106.35,106.39,105.75,105.98,38222.0,105.8638,105.9036,105.2665,105.4955,38222.0
2023-08-07 10:55:00,106.02,106.39,105.91,106.23,18340.0,105.5353,105.9036,105.4258,105.7443,18340.0
2023-08-07 11:00:00,106.26,106.29,106.11,106.17,14051.0,105.7742,105.804,105.6249,105.6846,14051.0
2023-08-07 11:05:00,106.1,106.15,105.77,105.93,22487.0,105.6149,105.6647,105.2864,105.4457,22487.0
2023-08-07 11:10:00,105.94,106.46,105.93,106.46,21173.0,105.4556,105.9733,105.4457,105.9733,21173.0
2023-08-07 11:15:00,106.45,106.45,106.13,106.24,32577.0,105.9633,105.9633,105.6448,105.7543,32577.0
2023-08-07 11:20:00,106.26,106.41,106.12,106.23,13962.0,105.7742,105.9235,105.6348,105.7443,13962.0
2023-08-07 11:25:00,106.19,106.67,106.14,106.64,24533.0,105.7045,106.1823,105.6547,106.1524,24533.0
2023-08-07 11:30:00,106.67,106.88,106.42,106.63,17395.0,106.1823,106.3913,105.9334,106.1425,17395.0
2023-08-07 11:35:00,106.67,107.05,106.67,106.83,31998.0,106.1823,106.5606,106.1823,106.3416,31998.0
2023-08-07 11:40:00,106.81,107.01,106.81,106.84,14139.0,106.3217,106.5207,106.3217,106.3515,14139.0
2023-08-07 11:45:00,106.82,106.97,106.8,106.91,8993.0,106.3316,106.4809,106.3117,106.4212,8993.0
2023-08-07 11:50:00,106.91,107.04,106.87,106.97,22582.0,106.4212,106.5506,106.3814,106.4809,22582.0
2023-08-07 11:55:00,106.98,107.18,106.77,106.91,25897.0,106.4909,106.69,106.2818,106.4212,25897.0
2023-08-07 12:00:00,106.9,106.99,106.67,106.69,14885.0,106.4112,106.5008,106.1823,106.2022,14885.0
2023-08-07 12:05:00,106.7,106.72,106.49,106.63,16389.0,106.2122,106.2321,106.0031,106.1425,16389.0
2023-08-07 12:10:00,106.6,106.96,106.58,106.92,21938.0,106.1126,106.471,106.0927,106.4312,21938.0
2023-08-07 12:15:00,106.94,107.12,106.84,107.11,15261.0,106.4511,106.6302,106.3515,106.6203,15261.0
2023-08-07 12:20:00,107.15,107.18,106.94,106.98,17543.0,106.6601,106.69,106.4511,106.4909,17543.0
2023-08-07 12:25:00,106.94,107.19,106.94,107.13,14177.0,106.4511,106.6999,106.4511,106.6402,14177.0
2023-08-07 12:30:00,107.13,107.2,106.98,107.04,45104.0,106.6402,106.7099,106.4909,106.5506,45104.0
2023-08-07 12:35:00,107.03,107.24,106.9,107.12,33538.0,106.5407,106.7497,106.4112,106.6302,33538.0
2023-08-07 12:40:00,107.12,107.56,107.05,107.56,25972.0,106.6302,107.0682,106.5606,107.0682,25972.0
2023-08-07 12:45:00,107.6,107.75,107.54,107.65,33496.0,107.108,107.2574,107.0483,107.1578,33496.0
2023-08-07 12:50:00,107.63,107.83,107.5,107.82,21060.0,107.1379,107.337,107.0085,107.327,21060.0
2023-08-07 12:55:00,107.81,107.95,107.62,107.95,28963.0,107.3171,107.4564,107.128,107.4564,28963.0
2023-08-07 13:00:00,107.97,108.15,107.95,108.05,25690.0,107.4764,107.6555,107.4564,107.556,25690.0
2023-08-07 13:05:00,108.07,108.16,107.85,107.91,23833.0,107.5759,107.6655,107.3569,107.4166,23833.0
2023-08-07 13:10:00,107.92,108.04,107.61,107.82,59738.0,107.4266,107.546,107.118,107.327,59738.0
2023-08-07 13:15:00,107.84,108.0,107.65,107.94,52358.0,107.3469,107.5062,107.1578,107.4465,52358.0
2023-08-07 13:20:00,107.93,107.99,107.46,107.58,29658.0,107.4365,107.4963,106.9687,107.0881,29658.0
2023-08-07 13:25:00,107.62,107.78,107.54,107.67,36158.0,107.128,107.2872,107.0483,107.1777,36158.0
2023-08-07 13:30:00,107.68,107.71,107.49,107.56,77006.0,107.1877,107.2175,106.9985,107.0682,77006.0
2023-08-07 13:35:00,107.6,107.99,107.6,107.99,34313.0,107.108,107.4963,107.108,107.4963,34313.0
2023-08-07 13:40:00,107.99,108.0,107.67,107.69,56598.0,107.4963,107.5062,107.1777,107.1976,56598.0
2023-08-07 13:45:00,107.7,107.73,107.56,107.69,38484.0,107.2076,107.2375,107.0682,107.1976,38484.0
2023-08-07 13:50:00,107.67,108.01,107.61,107.68,88511.0,107.1777,107.5162,107.118,107.1877,88511.0
2023-08-07 13:55:00,107.69,107.86,107.56,107.67,24895.0,107.1976,107.3669,107.0682,107.1777,24895.0
2023-08-07 14:00:00,107.68,107.91,107.63,107.81,19644.0,107.1877,107.4166,107.1379,107.3171,19644.0
2023-08-07 14:05:00,107.84,108.19,107.74,108.17,151446.0,107.3469,107.6953,107.2474,107.6754,151446.0
2023-08-07 14:10:00,108.19,108.33,108.05,108.16,28999.0,107.6953,107.8347,107.556,107.6655,28999.0
2023-08-07 14:15:00,108.16,108.36,107.93,108.35,19041.0,107.6655,107.8646,107.4365,107.8546,19041.0
2023-08-07 14:20:00,108.35,108.49,108.3,108.37,25690.0,107.8546,107.994,107.8048,107.8745,25690.0
2023-08-07 14:25:00,108.38,108.38,108.05,108.12,15742.0,107.8845,107.8845,107.556,107.6257,15742.0
2023-08-07 14:30:00,108.15,108.25,108.06,108.19,29303.0,107.6555,107.7551,107.5659,107.6953,29303.0
2023-08-07 14:35:00,108.21,108.26,108.12,108.24,26653.0,107.7153,107.765,107.6257,107.7451,26653.0
2023-08-07 14:40:00,108.26,108.34,108.06,108.27,26670.0,107.765,107.8447,107.5659,107.775,26670.0
2023-08-07 14:45:00,108.26,108.31,108.07,108.11,29109.0,107.765,107.8148,107.5759,107.6157,29109.0
2023-08-07 14:50:00,108.1,108.21,108.0,108.16,25633.0,107.6058,107.7153,107.5062,107.6655,25633.0
2023-08-07 14:55:00,108.16,108.34,107.99,108.08,49075.0,107.6655,107.8447,107.4963,107.5859,49075.0
2023-08-07 15:00:00,108.11,108.12,107.99,108.0,23664.0,107.6157,107.6257,107.4963,107.5062,23664.0
2023-08-07 15:05:00,108.02,108.04,107.53,107.57,42517.0,107.5261,107.546,107.0384,107.0782,42517.0
2023-08-07 15:10:00,107.55,107.58,107.39,107.57,27617.0,107.0583,107.0881,106.899,107.0782,27617.0
2023-08-07 15:15:00,107.57,107.74,107.38,107.42,54692.0,107.0782,107.2474,106.8891,106.9289,54692.0
2023-08-07 15:20:00,107.42,107.6,107.35,107.48,30176.0,106.9289,107.108,106.8592,106.9886,30176.0
2023-08-07 15:25:00,107.48,107.6,107.36,107.37,43302.0,106.9886,107.108,106.8691,106.8791,43302.0
2023-08-07 15:30:00,107.35,107.38,107.23,107.26,41490.0,106.8592,106.8891,106.7397,106.7696,41490.0
2023-08-07 15:35:00,107.24,107.45,107.24,107.42,31918.0,106.7497,106.9587,106.7497,106.9289,31918.0
2023-08-07 15:40:00,107.41,107.76,107.4,107.63,55196.0,106.9189,107.2673,106.909,107.1379,55196.0
2023-08-07 15:45:00,107.62,107.62,107.25,107.26,50466.0,107.128,107.128,106.7596,106.7696,50466.0
2023-08-07 15:50:00,107.25,107.28,106.95,107.09,91905.0,106.7596,106.7895,106.461,106.6004,91905.0
2023-08-07 15:55:00,107.09,107.55,107.09,107.5,209582.0,106.6004,107.0583,106.6004,107.0085,209582.0
2023-08-08 09:30:00,106.87,107.5,106.56,107.3,85677.0,106.3814,107.0085,106.0728,106.8094,85677.0
2023-08-08 09:35:00,107.29,107.38,106.57,106.97,56528.0,106.7995,106.8891,106.0828,106.4809,56528.0
2023-08-08 09:40:00,106.95,106.95,106.06,106.54,29267.0,106.461,106.461,105.5751,106.0529,29267.0
2023-08-08 09:45:00,106.54,106.97,106.42,106.62,38350.0,106.0529,106.4809,105.9334,106.1325,38350.0
2023-08-08 09:50:00,106.64,107.38,106.55,107.32,46881.0,106.1524,106.8891,106.0628,106.8293,46881.0
2023-08-08 09:55:00,107.3,108.24,107.25,108.23,30598.0,106.8094,107.7451,106.7596,107.7352,30598.0
2023-08-08 10:00:00,108.22,108.22,107.12,107.16,30814.0,107.7252,107.7252,106.6302,106.6701,30814.0
2023-08-08 10:05:00,107.1,107.22,106.77,106.9,27640.0,106.6103,106.7298,106.2818,106.4112,27640.0
2023-08-08 10:10:00,106.92,106.92,106.15,106.28,22990.0,106.4312,106.4312,105.6647,105.7941,22990.0
2023-08-08 10:15:00,106.24,106.5,106.1,106.1,26775.0,105.7543,106.0131,105.6149,105.6149,26775.0
2023-08-08 10:20:00,106.1,106.16,105.88,106.11,26805.0,105.6149,105.6746,105.3959,105.6249,26805.0
2023-08-08 10:25:00,106.25,106.35,105.97,106.14,17891.0,105.7642,105.8638,105.4855,105.6547,17891.0
2023-08-08 10:30:00,106.09,106.17,105.74,105.78,19331.0,105.6049,105.6846,105.2565,105.2964,19331.0
2023-08-08 10:35:00,105.78,106.01,105.57,105.95,27160.0,105.2964,105.5253,105.0873,105.4656,27160.0
2023-08-08 10:40:00,106.01,106.24,105.75,106.24,36502.0,105.5253,105.7543,105.2665,105.7543,36502.0
2023-08-08 10:45:00,106.22,106.43,106.2,106.29,10951.0,105.7344,105.9434,105.7144,105.804,10951.0
2023-08-08 10:50:00,106.27,106.54,106.16,106.48,14755.0,105.7841,106.0529,105.6746,105.9932,14755.0
2023-08-08 10:55:00,106.47,106.56,106.25,106.51,12651.0,105.9832,106.0728,105.7642,106.023,12651.0
2023-08-08 11:00:00,106.53,106.63,106.3,106.63,9787.0,106.0429,106.1425,105.814,106.1425,9787.0
2023-08-08 11:05:00,106.6,106.76,106.45,106.55,27670.0,106.1126,106.2719,105.9633,106.0628,27670.0
2023-08-08 11:10:00,106.56,106.72,106.51,106.72,7421.0,106.0728,106.2321,106.023,106.2321,7421.0
2023-08-08 11:15:00,106.7,106.85,106.69,106.83,14734.0,106.2122,106.3615,106.2022,106.3416,14734.0
2023-08-08 11:20:00,106.83,107.05,106.81,106.94,18445.0,106.3416,106.5606,106.3217,106.4511,18445.0
2023-08-08 11:25:00,106.95,107.63,106.92,107.58,37686.0,106.461,107.1379,106.4312,107.0881,37686.0
2023-08-08 11:30:00,107.63,107.73,107.4,107.44,23643.0,107.1379,107.2375,106.909,106.9488,23643.0
2023-08-08 11:35:00,107.4,107.52,107.21,107.47,8728.0,106.909,107.0284,106.7198,106.9786,8728.0
2023-08-08 11:40:00,107.5,107.68,107.37,107.68,9144.0,107.0085,107.1877,106.8791,107.1877,9144.0
2023-08-08 11:45:00,107.69,107.87,107.56,107.78,13979.0,107.1976,107.3768,107.0682,107.2872,13979.0
2023-08-08 11:50:00,107.8,107.85,107.62,107.72,25102.0,107.3071,107.3569,107.128,107.2275,25102.0
2023-08-08 11:55:00,107.75,107.85,107.68,107.84,6552.0,107.2574,107.3569,107.1877,107.3469,6552.0
2023-08-08 12:00:00,107.84,107.94,107.81,107.86,10512.0,107.3469,107.4465,107.3171,107.3669,10512.0
2023-08-08 12:05:00,107.84,107.9,107.69,107.87,7416.0,107.3469,107.4067,107.1976,107.3768,7416.0
2023-08-08 12:10:00,107.87,108.05,107.87,108.0,19589.0,107.3768,107.556,107.3768,107.5062,19589.0
2023-08-08 12:15:00,108.02,108.3,108.01,108.3,30684.0,107.5261,107.8048,107.5162,107.8048,30684.0
2023-08-08 12:20:00,108.31,108.54,108.18,108.52,21202.0,107.8148,108.0437,107.6854,108.0238,21202.0
2023-08-08 12:25:00,108.52,108.66,108.36,108.46,22394.0,108.0238,108.1632,107.8646,107.9641,22394.0
2023-08-08 12:30:00,108.51,108.67,108.34,108.66,14016.0,108.0139,108.1732,107.8447,108.1632,14016.0
2023-08-08 12:35:00,108.66,108.7,108.52,108.7,13955.0,108.1632,108.203,108.0238,108.203,13955.0
2023-08-08 12:40:00,108.67,108.7,108.42,108.42,10512.0,108.1732,108.203,107.9243,107.9243,10512.0
2023-08-08 12:45:00,108.41,108.47,108.25,108.31,7125.0,107.9143,107.9741,107.7551,107.8148,7125.0
2023-08-08 12:50:00,108.31,108.48,108.27,108.44,19640.0,107.8148,107.984,107.775,107.9442,19640.0
2023-08-08 12:55:00,108.41,108.54,108.24,108.48,8161.0,107.9143,108.0437,107.7451,107.984,8161.0
2023-08-08 13:00:00,108.5,108.54,108.41,108.45,8013.0,108.0039,108.0437,107.9143,107.9542,8013.0
2023-08-08 13:05:00,108.45,108.53,108.32,108.39,8278.0,107.9542,108.0338,107.8248,107.8944,8278.0
2023-08-08 13:10:00,108.38,108.53,108.35,108.51,10424.0,107.8845,108.0338,107.8546,108.0139,10424.0
2023-08-08 13:15:00,108.52,108.63,108.45,108.61,20151.0,108.0238,108.1333,107.9542,108.1134,20151.0
2023-08-08 13:20:00,108.63,108.74,108.6,108.63,7400.0,108.1333,108.2428,108.1035,108.1333,7400.0
2023-08-08 13:25:00,108.6,108.61,108.39,108.59,6058.0,108.1035,108.1134,107.8944,108.0935,6058.0
2023-08-08 13:30:00,108.62,108.71,108.51,108.54,5931.0,108.1234,108.213,108.0139,108.0437,5931.0
2023-08-08 13:35:00,108.51,108.51,108.25,108.29,13605.0,108.0139,108.0139,107.7551,107.7949,13605.0
2023-08-08 13:40:00,108.3,108.3,108.1,108.1,10242.0,107.8048,107.8048,107.6058,107.6058,10242.0
2023-08-08 13:45:00,108.11,108.34,108.05,108.28,10844.0,107.6157,107.8447,107.556,107.7849,10844.0
2023-08-08 13:50:00,108.3,108.58,108.3,108.52,5891.0,107.8048,108.0836,107.8048,108.0238,5891.0
2023-08-08 13:55:00,108.53,108.55,108.46,108.49,6420.0,108.0338,108.0537,107.9641,107.994,6420.0
2023-08-08 14:00:00,108.56,108.62,108.47,108.53,5530.0,108.0637,108.1234,107.9741,108.0338,5530.0
2023-08-08 14:05:00,108.55,108.72,108.55,108.65,6669.0,108.0537,108.2229,108.0537,108.1532,6669.0
2023-08-08 14:10:00,108.66,108.88,108.62,108.83,10146.0,108.1632,108.3822,108.1234,108.3324,10146.0
2023-08-08 14:15:00,108.83,108.96,108.73,108.9,11888.0,108.3324,108.4618,108.2329,108.4021,11888.0
2023-08-08 14:20:00,108.85,108.95,108.8,108.92,6205.0,108.3523,108.4519,108.3026,108.422,6205.0
2023-08-08 14:25:00,108.91,109.18,108.91,109.18,12357.0,108.4121,108.6808,108.4121,108.6808,12357.0
2023-08-08 14:30:00,109.19,109.32,109.12,109.17,18801.0,108.6908,108.8202,108.6211,108.6709,18801.0
2023-08-08 14:35:00,109.19,109.6,109.19,109.53,24049.0,108.6908,109.0989,108.6908,109.0292,24049.0
2023-08-08 14:40:00,109.52,109.57,109.23,109.23,19444.0,109.0193,109.069,108.7306,108.7306,19444.0
2023-08-08 14:45:00,109.2,109.33,109.03,109.3,17101.0,108.7007,108.8301,108.5315,108.8003,17101.0
2023-08-08 14:50:00,109.31,109.45,109.23,109.44,6787.0,108.8102,108.9496,108.7306,108.9396,6787.0
2023-08-08 14:55:00,109.41,109.6,109.4,109.48,16284.0,108.9098,109.0989,108.8998,108.9795,16284.0
2023-08-08 15:00:00,109.46,109.55,109.33,109.44,10563.0,108.9595,109.0491,108.8301,108.9396,10563.0
2023-08-08 15:05:00,109.44,109.47,109.26,109.26,10106.0,108.9396,108.9695,108.7605,108.7605,10106.0
2023-08-08 15:10:00,109.3,109.43,109.28,109.36,7860.0,108.8003,108.9297,108.7804,108.86,7860.0
2023-08-08 15:15:00,109.36,109.6,109.36,109.48,15953.0,108.86,109.0989,108.86,108.9795,15953.0
2023-08-08 15:20:00,109.45,109.71,109.41,109.66,10216.0,108.9496,109.2084,108.9098,109.1586,10216.0
2023-08-08 15:25:00,109.68,109.92,109.67,109.83,17067.0,109.1785,109.4174,109.1686,109.3279,17067.0
2023-08-08 15:30:00,109.84,109.88,109.66,109.69,17329.0,109.3378,109.3776,109.1586,109.1885,17329.0
2023-08-08 15:35:00,109.68,109.85,109.67,109.7,18336.0,109.1785,109.3478,109.1686,109.1984,18336.0
2023-08-08 15:40:00,109.75,110.0,109.72,109.98,33463.0,109.2482,109.4971,109.2184,109.4772,33463.0
2023-08-08 15:45:00,109.99,110.08,109.96,110.03,46115.0,109.4871,109.5767,109.4573,109.5269,46115.0
2023-08-08 15:50:00,110.01,110.34,109.99,110.1,79056.0,109.507,109.8355,109.4871,109.5966,79056.0
2023-08-08 15:55:00,110.1,110.13,109.81,109.83,116223.0,109.5966,109.6265,109.3079,109.3279,116223.0
2023-08-09 09:30:00,110.25,110.8,110.14,110.78,58651.0,109.7459,110.2934,109.6364,110.2735,58651.0
2023-08-09 09:35:00,110.83,111.41,110.4,110.72,37788.0,110.3233,110.9006,109.8952,110.2138,37788.0
2023-08-09 09:40:00,110.77,111.45,110.75,111.21,23234.0,110.2636,110.9404,110.2436,110.7015,23234.0
2023-08-09 09:45:00,111.26,111.56,111.14,111.36,31995.0,110.7513,111.0499,110.6319,110.8509,31995.0
2023-08-09 09:50:00,111.41,111.49,110.94,110.94,18214.0,110.9006,110.9803,110.4328,110.4328,18214.0
2023-08-09 09:55:00,111.01,111.44,110.84,111.43,16979.0,110.5025,110.9305,110.3332,110.9205,16979.0
2023-08-09 10:00:00,111.38,111.64,111.29,111.61,23635.0,110.8708,111.1296,110.7812,111.0997,23635.0
2023-08-09 10:05:00,111.53,111.53,110.64,110.68,23972.0,111.0201,111.0201,110.1341,110.174,23972.0
2023-08-09 10:10:00,110.64,111.07,110.64,111.07,29419.0,110.1341,110.5622,110.1341,110.5622,29419.0
2023-08-09 10:15:00,111.04,111.19,110.9,110.99,20719.0,110.5323,110.6816,110.393,110.4825,20719.0
2023-08-09 10:20:00,111.1,111.32,110.97,111.07,19370.0,110.592,110.811,110.4626,110.5622,19370.0
2023-08-09 10:25:00,111.0,111.97,110.94,111.97,36780.0,110.4925,111.4581,110.4328,111.4581,36780.0
2023-08-09 10:30:00,111.94,111.94,111.39,111.39,26759.0,111.4282,111.4282,110.8807,110.8807,26759.0
2023-08-09 10:35:00,111.41,111.81,111.41,111.72,11326.0,110.9006,111.2988,110.9006,111.2092,11326.0
2023-08-09 10:40:00,111.74,111.86,111.64,111.7,12760.0,111.2291,111.3486,111.1296,111.1893,12760.0
2023-08-09 10:45:00,111.7,111.84,111.52,111.65,9908.0,111.1893,111.3287,111.0101,111.1395,9908.0
2023-08-09 10:50:00,111.65,111.79,111.44,111.47,18211.0,111.1395,111.2789,110.9305,110.9604,18211.0
2023-08-09 10:55:00,111.44,111.65,111.43,111.54,17461.0,110.9305,111.1395,110.9205,111.03,17461.0
2023-08-09 11:00:00,111.49,111.58,111.37,111.44,35084.0,110.9803,111.0698,110.8608,110.9305,35084.0
2023-08-09 11:05:00,111.45,111.63,111.05,111.53,32855.0,110.9404,111.1196,110.5423,111.0201,32855.0
2023-08-09 11:10:00,111.57,111.65,111.33,111.39,12602.0,111.0599,111.1395,110.821,110.8807,12602.0
2023-08-09 11:15:00,111.42,111.43,110.99,111.0,15399.0,110.9106,110.9205,110.4825,110.4925,15399.0
2023-08-09 11:20:00,110.97,111.0,110.61,110.63,32306.0,110.4626,110.4925,110.1043,110.1242,32306.0
2023-08-09 11:25:00,110.65,110.72,110.32,110.36,24057.0,110.1441,110.2138,109.8156,109.8554,24057.0
2023-08-09 11:30:00,110.32,110.65,110.27,110.58,10591.0,109.8156,110.1441,109.7658,110.0744,10591.0
2023-08-09 11:35:00,110.58,110.58,110.05,110.17,14235.0,110.0744,110.0744,109.5468,109.6663,14235.0
2023-08-09 11:40:00,110.15,110.19,109.99,110.17,22150.0,109.6464,109.6862,109.4871,109.6663,22150.0
2023-08-09 11:45:00,110.18,110.22,109.99,110.07,12687.0,109.6763,109.7161,109.4871,109.5668,12687.0
2023-08-09 11:50:00,109.97,110.06,109.78,109.95,10655.0,109.4672,109.5568,109.2781,109.4473,10655.0
2023-08-09 11:55:00,109.95,110.0,109.74,110.0,9226.0,109.4473,109.4971,109.2383,109.4971,9226.0
2023-08-09 12:00:00,110.0,110.06,109.95,110.02,9709.0,109.4971,109.5568,109.4473,109.517,9709.0
2023-08-09 12:05:00,110.05,110.18,109.89,110.18,25485.0,109.5468,109.6763,109.3876,109.6763,25485.0
2023-08-09 12:10:00,110.18,110.18,109.93,110.16,15375.0,109.6763,109.6763,109.4274,109.6563,15375.0
2023-08-09 12:15:00,110.18,110.21,109.98,110.01,29980.0,109.6763,109.7061,109.4772,109.507,29980.0
2023-08-09 12:20:00,110.03,110.12,109.94,110.12,14816.0,109.5269,109.6165,109.4373,109.6165,14816.0
2023-08-09 12:25:00,110.15,110.16,110.01,110.08,17333.0,109.6464,109.6563,109.507,109.5767,17333.0
2023-08-09 12:30:00,110.06,110.29,110.04,110.25,62104.0,109.5568,109.7857,109.5369,109.7459,62104.0
2023-08-09 12:35:00,110.26,110.59,110.21,110.44,20292.0,109.7559,110.0844,109.7061,109.9351,20292.0
2023-08-09 12:40:00,110.45,110.69,110.45,110.64,9359.0,109.945,110.1839,109.945,110.1341,9359.0
2023-08-09 12:45:00,110.66,110.92,110.66,110.89,15432.0,110.1541,110.4129,110.1541,110.383,15432.0
2023-08-09 12:50:00,110.9,111.03,110.87,110.91,17743.0,110.393,110.5224,110.3631,110.4029,17743.0
2023-08-09 12:55:00,110.94,111.2,110.94,111.16,34985.0,110.4328,110.6916,110.4328,110.6518,34985.0
2023-08-09 13:00:00,111.16,111.61,111.15,111.41,39940.0,110.6518,111.0997,110.6418,110.9006,39940.0
2023-08-09 13:05:00,111.4,111.8,111.4,111.8,21664.0,110.8907,111.2888,110.8907,111.2888,21664.0
2023-08-09 13:10:00,111.8,111.85,111.43,111.54,16167.0,111.2888,111.3386,110.9205,111.03,16167.0
2023-08-09 13:15:00,111.54,111.7,111.43,111.7,19997.0,111.03,111.1893,110.9205,111.1893,19997.0
2023-08-09 13:20:00,111.65,111.65,111.34,111.45,51593.0,111.1395,111.1395,110.8309,110.9404,51593.0
2023-08-09 13:25:00,111.44,111.56,111.25,111.4,11510.0,110.9305,111.0499,110.7414,110.8907,11510.0
2023-08-09 13:30:00,111.44,111.71,111.37,111.71,38479.0,110.9305,111.1993,110.8608,111.1993,38479.0
2023-08-09 13:35:00,111.67,111.8,111.6,111.73,23244.0,111.1594,111.2888,111.0898,111.2192,23244.0
2023-08-09 13:40:00,111.75,111.84,111.74,111.78,17364.0,111.2391,111.3287,111.2291,111.2689,17364.0
2023-08-09 13:45:00,111.79,111.79,111.44,111.58,14834.0,111.2789,111.2789,110.9305,111.0698,14834.0
2023-08-09 13:50:00,111.56,111.61,111.35,111.36,8198.0,111.0499,111.0997,110.8409,110.8509,8198.0
2023-08-09 13:55:00,111.36,111.36,111.1,111.21,10075.0,110.8509,110.8509,110.592,110.7015,10075.0
2023-08-09 14:00:00,111.2,111.28,111.07,111.25,12582.0,110.6916,110.7712,110.5622,110.7414,12582.0
2023-08-09 14:05:00,111.28,111.55,111.19,111.46,32054.0,110.7712,111.04,110.6816,110.9504,32054.0
2023-08-09 14:10:00,111.47,111.52,111.39,111.51,11845.0,110.9604,111.0101,110.8807,111.0002,11845.0
2023-08-09 14:15:00,111.52,111.56,111.47,111.54,9591.0,111.0101,111.0499,110.9604,111.03,9591.0
2023-08-09 14:20:00,111.56,111.58,111.47,111.53,9645.0,111.0499,111.0698,110.9604,111.0201,9645.0
2023-08-09 14:25:00,111.53,111.58,111.44,111.46,13325.0,111.0201,111.0698,110.9305,110.9504,13325.0
2023-08-09 14:30:00,111.46,111.5,110.96,110.97,33277.0,110.9504,110.9902,110.4527,110.4626,33277.0
2023-08-09 14:35:00,110.95,110.95,110.48,110.48,36286.0,110.4427,110.4427,109.9749,109.9749,36286.0
2023-08-09 14:40:00,110.52,110.66,110.42,110.61,19054.0,110.0147,110.1541,109.9152,110.1043,19054.0
2023-08-09 14:45:00,110.64,110.64,110.4,110.59,17803.0,110.1341,110.1341,109.8952,110.0844,17803.0
2023-08-09 14:50:00,110.57,110.62,110.5,110.58,15495.0,110.0645,110.1142,109.9948,110.0744,15495.0
2023-08-09 14:55:00,110.6,110.7,110.53,110.61,21147.0,110.0943,110.1939,110.0246,110.1043,21147.0
2023-08-09 15:00:00,110.62,110.64,110.44,110.58,15923.0,110.1142,110.1341,109.9351,110.0744,15923.0
2023-08-09 15:05:00,110.57,110.58,110.08,110.11,19584.0,110.0645,110.0744,109.5767,109.6066,19584.0
2023-08-09 15:10:00,110.1,110.15,109.99,110.15,20630.0,109.5966,109.6464,109.4871,109.6464,20630.0
2023-08-09 15:15:00,110.15,110.15,109.84,109.86,23953.0,109.6464,109.6464,109.3378,109.3577,23953.0
2023-08-09 15:20:00,109.84,110.18,109.84,110.07,27401.0,109.3378,109.6763,109.3378,109.5668,27401.0
2023-08-09 15:25:00,110.08,110.15,109.77,109.82,52670.0,109.5767,109.6464,109.2681,109.3179,52670.0
2023-08-09 15:30:00,109.85,110.18,109.78,110.17,37817.0,109.3478,109.6763,109.2781,109.6663,37817.0
2023-08-09 15:35:00,110.18,110.3,109.88,109.88,24688.0,109.6763,109.7957,109.3776,109.3776,24688.0
2023-08-09 15:40:00,109.87,110.16,109.8,109.98,37728.0,109.3677,109.6563,109.298,109.4772,37728.0
2023-08-09 15:45:00,109.99,110.03,109.54,109.71,35398.0,109.4871,109.5269,109.0392,109.2084,35398.0
2023-08-09 15:50:00,109.7,109.74,109.53,109.66,54291.0,109.1984,109.2383,109.0292,109.1586,54291.0
2023-08-09 15:55:00,109.67,109.95,109.66,109.82,150965.0,109.1686,109.4473,109.1586,109.3179,150965.0
2023-08-10 09:30:00,110.92,111.85,110.84,111.48,44731.0,110.4129,111.3386,110.3332,110.9703,44731.0
2023-08-10 09:35:00,111.23,111.99,111.23,111.83,29428.0,110.7214,111.478,110.7214,111.3187,29428.0
2023-08-10 09:40:00,111.9,112.1,111.08,111.48,18033.0,111.3884,111.5875,110.5721,110.9703,18033.0
2023-08-10 09:45:00,111.59,111.81,111.52,111.77,14957.0,111.0798,111.2988,111.0101,111.259,14957.0
2023-08-10 09:50:00,111.79,111.8,111.49,111.73,9884.0,111.2789,111.2888,110.9803,111.2192,9884.0
2023-08-10 09:55:00,111.76,111.98,111.73,111.88,5951.0,111.249,111.468,111.2192,111.3685,5951.0
2023-08-10 10:00:00,111.89,111.95,111.58,111.69,16802.0,111.3784,111.4382,111.0698,111.1793,16802.0
2023-08-10 10:05:00,111.68,111.88,111.64,111.79,20588.0,111.1694,111.3685,111.1296,111.2789,20588.0
2023-08-10 10:10:00,111.83,112.05,111.62,111.78,18987.0,111.3187,111.5377,111.1097,111.2689,18987.0
2023-08-10 10:15:00,111.82,111.86,111.48,111.52,30200.0,111.3088,111.3486,110.9703,111.0101,30200.0
2023-08-10 10:20:00,111.51,111.56,111.18,111.29,14831.0,111.0002,111.0499,110.6717,110.7812,14831.0
2023-08-10 10:25:00,111.21,111.27,111.11,111.13,9992.0,110.7015,110.7613,110.602,110.6219,9992.0
2023-08-10 10:30:00,111.21,111.28,111.04,111.05,8572.0,110.7015,110.7712,110.5323,110.5423,8572.0
2023-08-10 10:35:00,111.05,111.15,110.69,110.97,13441.0,110.5423,110.6418,110.1839,110.4626,13441.0
2023-08-10 10:40:00,110.93,110.95,110.43,110.66,17546.0,110.4228,110.4427,109.9251,110.1541,17546.0
2023-08-10 10:45:00,110.65,111.0,110.38,111.0,32568.0,110.1441,110.4925,109.8753,110.4925,32568.0
2023-08-10 10:50:00,110.91,111.06,110.75,111.06,31467.0,110.4029,110.5522,110.2436,110.5522,31467.0
2023-08-10 10:55:00,111.1,111.34,111.1,111.3,7075.0,110.592,110.8309,110.592,110.7911,7075.0
2023-08-10 11:00:00,111.3,111.3,110.97,111.11,6077.0,110.7911,110.7911,110.4626,110.602,6077.0
2023-08-10 11:05:00,111.12,111.43,110.92,111.3,10691.0,110.612,110.9205,110.4129,110.7911,10691.0
2023-08-10 11:10:00,111.35,111.35,111.07,111.07,12810.0,110.8409,110.8409,110.5622,110.5622,12810.0
2023-08-10 11:15:00,111.05,111.18,110.92,111.05,22536.0,110.5423,110.6717,110.4129,110.5423,22536.0
2023-08-10 11:20:00,111.05,111.05,110.65,110.84,13645.0,110.5423,110.5423,110.1441,110.3332,13645.0
2023-08-10 11:25:00,110.84,111.04,110.75,111.04,11169.0,110.3332,110.5323,110.2436,110.5323,11169.0
2023-08-10 11:30:00,111.04,111.14,110.85,111.12,10203.0,110.5323,110.6319,110.3432,110.612,10203.0
2023-08-10 11:35:00,111.12,111.34,111.08,111.25,6027.0,110.612,110.8309,110.5721,110.7414,6027.0
2023-08-10 11:40:00,111.22,111.31,110.91,110.91,7801.0,110.7115,110.8011,110.4029,110.4029,7801.0
2023-08-10 11:45:00,110.93,110.93,110.71,110.9,4835.0,110.4228,110.4228,110.2038,110.393,4835.0
2023-08-10 11:50:00,110.9,110.9,110.7,110.84,11003.0,110.393,110.393,110.1939,110.3332,11003.0
2023-08-10 11:55:00,110.85,111.15,110.83,111.12,8739.0,110.3432,110.6418,110.3233,110.612,8739.0
2023-08-10 12:00:00,111.12,111.5,111.03,111.37,25115.0,110.612,110.9902,110.5224,110.8608,25115.0
2023-08-10 12:05:00,111.4,111.49,111.29,111.44,6222.0,110.8907,110.9803,110.7812,110.9305,6222.0
2023-08-10 12:10:00,111.45,111.63,111.42,111.6,6714.0,110.9404,111.1196,110.9106,111.0898,6714.0
2023-08-10 12:15:00,111.59,111.6,111.45,111.56,9594.0,111.0798,111.0898,110.9404,111.0499,9594.0
2023-08-10 12:20:00,111.5,111.59,111.35,111.39,9669.0,110.9902,111.0798,110.8409,110.8807,9669.0
2023-08-10 12:25:00,111.39,111.39,111.11,111.31,11711.0,110.8807,110.8807,110.602,110.8011,11711.0
2023-08-10 12:30:00,111.31,111.44,111.22,111.43,5318.0,110.8011,110.9305,110.7115,110.9205,5318.0
2023-08-10 12:35:00,111.46,111.56,111.35,111.56,10274.0,110.9504,111.0499,110.8409,111.0499,10274.0
2023-08-10 12:40:00,111.53,111.54,111.38,111.5,6822.0,111.0201,111.03,110.8708,110.9902,6822.0
2023-08-10 12:45:00,111.53,111.65,111.53,111.64,5148.0,111.0201,111.1395,111.0201,111.1296,5148.0
2023-08-10 12:50:00,111.65,111.65,111.17,111.28,46849.0,111.1395,111.1395,110.6617,110.7712,46849.0
2023-08-10 12:55:00,111.25,111.27,110.74,110.85,5769.0,110.7414,110.7613,110.2337,110.3432,5769.0
2023-08-10 13:00:00,110.9,110.94,110.73,110.86,3809.0,110.393,110.4328,110.2237,110.3531,3809.0
2023-08-10 13:05:00,110.89,110.98,110.78,110.87,6062.0,110.383,110.4726,110.2735,110.3631,6062.0
2023-08-10 13:10:00,110.88,111.04,110.85,111.04,4710.0,110.373,110.5323,110.3432,110.5323,4710.0
2023-08-10 13:15:00,111.08,111.09,110.94,111.06,8177.0,110.5721,110.5821,110.4328,110.5522,8177.0
2023-08-10 13:20:00,111.02,111.06,110.83,110.86,8973.0,110.5124,110.5522,110.3233,110.3531,8973.0
2023-08-10 13:25:00,110.85,111.0,110.73,110.73,24577.0,110.3432,110.4925,110.2237,110.2237,24577.0
2023-08-10 13:30:00,110.71,111.0,110.71,110.98,6428.0,110.2038,110.4925,110.2038,110.4726,6428.0
2023-08-10 13:35:00,111.03,111.12,110.97,111.08,8774.0,110.5224,110.612,110.4626,110.5721,8774.0
2023-08-10 13:40:00,111.14,111.21,110.95,111.04,10166.0,110.6319,110.7015,110.4427,110.5323,10166.0
2023-08-10 13:45:00,111.04,111.36,111.03,111.32,18201.0,110.5323,110.8509,110.5224,110.811,18201.0
2023-08-10 13:50:00,111.35,111.36,111.27,111.31,4495.0,110.8409,110.8509,110.7613,110.8011,4495.0
2023-08-10 13:55:00,111.27,111.27,110.92,111.02,11904.0,110.7613,110.7613,110.4129,110.5124,11904.0
2023-08-10 14:00:00,111.02,111.25,111.02,111.25,7669.0,110.5124,110.7414,110.5124,110.7414,7669.0
2023-08-10 14:05:00,111.24,111.52,111.24,111.48,7777.0,110.7314,111.0101,110.7314,110.9703,7777.0
2023-08-10 14:10:00,111.53,111.75,111.48,111.75,6751.0,111.0201,111.2391,110.9703,111.2391,6751.0
2023-08-10 14:15:00,111.76,111.8,111.65,111.68,5289.0,111.249,111.2888,111.1395,111.1694,5289.0
2023-08-10 14:20:00,111.66,111.8,111.66,111.79,5894.0,111.1495,111.2888,111.1495,111.2789,5894.0
2023-08-10 14:25:00,111.79,112.05,111.75,112.05,19092.0,111.2789,111.5377,111.2391,111.5377,19092.0
2023-08-10 14:30:00,112.06,112.21,112.0,112.09,34223.0,111.5477,111.697,111.4879,111.5775,34223.0
2023-08-10 14:35:00,112.09,112.23,111.99,112.04,31713.0,111.5775,111.7169,111.478,111.5277,31713.0
2023-08-10 14:40:00,112.04,112.25,111.94,112.15,25653.0,111.5277,111.7368,111.4282,111.6372,25653.0
2023-08-10 14:45:00,112.18,112.24,111.9,111.95,23193.0,111.6671,111.7268,111.3884,111.4382,23193.0
2023-08-10 14:50:00,111.95,112.41,111.91,112.37,25552.0,111.4382,111.8961,111.3983,111.8562,25552.0
2023-08-10 14:55:00,112.38,112.57,112.29,112.53,32695.0,111.8662,112.0553,111.7766,112.0155,32695.0
2023-08-10 15:00:00,112.54,112.54,112.24,112.38,8720.0,112.0255,112.0255,111.7268,111.8662,8720.0
2023-08-10 15:05:00,112.41,112.45,112.29,112.36,15953.0,111.8961,111.9359,111.7766,111.8463,15953.0
2023-08-10 15:10:00,112.37,112.44,112.2,112.36,16553.0,111.8562,111.9259,111.687,111.8463,16553.0
2023-08-10 15:15:00,112.33,112.35,112.26,112.27,18640.0,111.8164,111.8363,111.7467,111.7567,18640.0
2023-08-10 15:20:00,112.28,112.32,111.98,112.01,18521.0,111.7666,111.8065,111.468,111.4979,18521.0
2023-08-10 15:25:00,111.99,112.0,111.83,111.89,21572.0,111.478,111.4879,111.3187,111.3784,21572.0
2023-08-10 15:30:00,111.88,111.94,111.77,111.81,27182.0,111.3685,111.4282,111.259,111.2988,27182.0
2023-08-10 15:35:00,111.78,112.07,111.77,111.92,21910.0,111.2689,111.5576,111.259,111.4083,21910.0
2023-08-10 15:40:00,111.91,111.96,111.67,111.67,39788.0,111.3983,111.4481,111.1594,111.1594,39788.0
2023-08-10 15:45:00,111.7,111.74,111.07,111.4,77142.0,111.1893,111.2291,110.5622,110.8907,77142.0
2023-08-10 15:50:00,111.35,111.72,111.33,111.52,67095.0,110.8409,111.2092,110.821,111.0101,67095.0
2023-08-10 15:55:00,111.48,111.83,111.45,111.7,119980.0,110.9703,111.3187,110.9404,111.1893,119980.0
2023-08-11 09:30:00,110.46,111.53,110.46,111.43,29900.0,109.955,111.0201,109.955,110.9205,29900.0
2023-08-11 09:35:00,111.25,111.68,111.15,111.54,23122.0,110.7414,111.1694,110.6418,111.03,23122.0
2023-08-11 09:40:00,111.59,111.65,111.14,111.46,27897.0,111.0798,111.1395,110.6319,110.9504,27897.0
2023-08-11 09:45:00,111.38,111.73,111.04,111.49,25628.0,110.8708,111.2192,110.5323,110.9803,25628.0
2023-08-11 09:50:00,111.55,111.75,111.33,111.34,21145.0,111.04,111.2391,110.821,110.8309,21145.0
2023-08-11 09:55:00,111.45,111.71,111.38,111.38,6665.0,110.9404,111.1993,110.8708,110.8708,6665.0
2023-08-11 10:00:00,111.44,111.71,111.32,111.53,11200.0,110.9305,111.1993,110.811,111.0201,11200.0
2023-08-11 10:05:00,111.61,111.89,111.36,111.59,13625.0,111.0997,111.3784,110.8509,111.0798,13625.0
2023-08-11 10:10:00,111.53,111.92,111.53,111.9,7277.0,111.0201,111.4083,111.0201,111.3884,7277.0
2023-08-11 10:15:00,111.87,112.3,111.87,112.05,18940.0,111.3585,111.7866,111.3585,111.5377,18940.0
2023-08-11 10:20:00,112.05,112.47,112.05,112.38,9034.0,111.5377,111.9558,111.5377,111.8662,9034.0
2023-08-11 10:25:00,112.42,112.42,112.09,112.12,9195.0,111.906,111.906,111.5775,111.6074,9195.0
2023-08-11 10:30:00,112.19,112.35,112.0,112.0,11809.0,111.6771,111.8363,111.4879,111.4879,11809.0
2023-08-11 10:35:00,112.0,112.01,111.8,111.88,5413.0,111.4879,111.4979,111.2888,111.3685,5413.0
2023-08-11 10:40:00,111.91,111.93,111.27,111.45,10462.0,111.3983,111.4182,110.7613,110.9404,10462.0
2023-08-11 10:45:00,111.43,111.55,111.28,111.33,6312.0,110.9205,111.04,110.7712,110.821,6312.0
2023-08-11 10:50:00,111.31,111.47,111.02,111.03,11927.0,110.8011,110.9604,110.5124,110.5224,11927.0
2023-08-11 10:55:00,111.09,111.16,110.92,110.94,14761.0,110.5821,110.6518,110.4129,110.4328,14761.0
2023-08-11 11:00:00,110.97,111.16,110.96,111.13,6691.0,110.4626,110.6518,110.4527,110.6219,6691.0
2023-08-11 11:05:00,111.11,111.55,111.11,111.55,12691.0,110.602,111.04,110.602,111.04,12691.0
2023-08-11 11:10:00,111.5,111.61,111.43,111.46,11349.0,110.9902,111.0997,110.9205,110.9504,11349.0
2023-08-11 11:15:00,111.46,111.54,111.38,111.49,20653.0,110.9504,111.03,110.8708,110.9803,20653.0
2023-08-11 11:20:00,111.49,111.56,111.34,111.55,16017.0,110.9803,111.0499,110.8309,111.04,16017.0
2023-08-11 11:25:00,111.52,111.57,111.4,111.5,8646.0,111.0101,111.0599,110.8907,110.9902,8646.0
2023-08-11 11:30:00,111.41,111.44,111.0,111.15,12239.0,110.9006,110.9305,110.4925,110.6418,12239.0
2023-08-11 11:35:00,111.15,111.47,111.15,111.41,14402.0,110.6418,110.9604,110.6418,110.9006,14402.0
2023-08-11 11:40:00,111.32,111.56,111.2,111.56,9661.0,110.811,111.0499,110.6916,111.0499,9661.0
2023-08-11 11:45:00,111.54,111.57,111.46,111.5,7268.0,111.03,111.0599,110.9504,110.9902,7268.0
2023-08-11 11:50:00,111.5,111.54,111.32,111.34,10858.0,110.9902,111.03,110.811,110.8309,10858.0
2023-08-11 11:55:00,111.42,111.63,111.42,111.63,8632.0,110.9106,111.1196,110.9106,111.1196,8632.0
2023-08-11 12:00:00,111.65,111.71,111.5,111.57,6068.0,111.1395,111.1993,110.9902,111.0599,6068.0
2023-08-11 12:05:00,111.6,111.65,111.32,111.33,29460.0,111.0898,111.1395,110.811,110.821,29460.0
2023-08-11 12:10:00,111.28,111.37,111.07,111.31,20590.0,110.7712,110.8608,110.5622,110.8011,20590.0
2023-08-11 12:15:00,111.31,111.32,111.12,111.13,2468.0,110.8011,110.811,110.612,110.6219,2468.0
2023-08-11 12:20:00,111.11,111.18,111.0,111.0,5317.0,110.602,110.6717,110.4925,110.4925,5317.0
2023-08-11 12:25:00,110.97,111.08,110.87,111.08,8051.0,110.4626,110.5721,110.3631,110.5721,8051.0
2023-08-11 12:30:00,111.13,111.25,111.13,111.21,23407.0,110.6219,110.7414,110.6219,110.7015,23407.0
2023-08-11 12:35:00,111.21,111.33,111.15,111.33,14439.0,110.7015,110.821,110.6418,110.821,14439.0
2023-08-11 12:40:00,111.36,111.47,111.24,111.24,5663.0,110.8509,110.9604,110.7314,110.7314,5663.0
2023-08-11 12:45:00,111.2,111.23,111.1,111.1,4850.0,110.6916,110.7214,110.592,110.592,4850.0
2023-08-11 12:50:00,111.07,111.44,111.04,111.44,5425.0,110.5622,110.9305,110.5323,110.9305,5425.0
2023-08-11 12:55:00,111.39,111.5,111.35,111.47,9053.0,110.8807,110.9902,110.8409,110.9604,9053.0
2023-08-11 13:00:00,111.51,111.51,111.44,111.44,1000.0,111.0002,111.0002,110.9305,110.9305,1000.0
2023-08-11 13:05:00,111.4,111.42,111.28,111.35,10266.0,110.8907,110.9106,110.7712,110.8409,10266.0
2023-08-11 13:10:00,111.32,111.35,111.24,111.33,7041.0,110.811,110.8409,110.7314,110.821,7041.0
2023-08-11 13:15:00,111.36,111.49,111.24,111.43,9541.0,110.8509,110.9803,110.7314,110.9205,9541.0
2023-08-11 13:20:00,111.44,111.55,111.19,111.27,10051.0,110.9305,111.04,110.6816,110.7613,10051.0
2023-08-11 13:25:00,111.25,111.43,111.25,111.4,4575.0,110.7414,110.9205,110.7414,110.8907,4575.0
2023-08-11 13:30:00,111.44,111.48,111.3,111.31,5718.0,110.9305,110.9703,110.7911,110.8011,5718.0
2023-08-11 13:35:00,111.29,111.36,111.14,111.21,9011.0,110.7812,110.8509,110.6319,110.7015,9011.0
2023-08-11 13:40:00,111.2,111.23,111.1,111.16,8603.0,110.6916,110.7214,110.592,110.6518,8603.0
2023-08-11 13:45:00,111.2,111.29,111.11,111.12,3900.0,110.6916,110.7812,110.602,110.612,3900.0
2023-08-11 13:50:00,111.12,111.43,111.12,111.4,7714.0,110.612,110.9205,110.612,110.8907,7714.0
2023-08-11 13:55:00,111.42,111.42,111.25,111.38,8835.0,110.9106,110.9106,110.7414,110.8708,8835.0
2023-08-11 14:00:00,111.43,111.51,111.28,111.28,5786.0,110.9205,111.0002,110.7712,110.7712,5786.0
2023-08-11 14:05:00,111.33,111.41,111.26,111.26,6697.0,110.821,110.9006,110.7513,110.7513,6697.0
2023-08-11 14:10:00,111.29,111.37,111.27,111.29,7880.0,110.7812,110.8608,110.7613,110.7812,7880.0
2023-08-11 14:15:00,111.31,111.45,111.29,111.45,6415.0,110.8011,110.9404,110.7812,110.9404,6415.0
2023-08-11 14:20:00,111.44,111.49,111.32,111.45,7008.0,110.9305,110.9803,110.811,110.9404,7008.0
2023-08-11 14:25:00,111.52,111.53,111.46,111.48,5973.0,111.0101,111.0201,110.9504,110.9703,5973.0
2023-08-11 14:30:00,111.58,111.6,111.39,111.39,5415.0,111.0698,111.0898,110.8807,110.8807,5415.0
2023-08-11 14:35:00,111.38,111.52,111.27,111.43,7514.0,110.8708,111.0101,110.7613,110.9205,7514.0
2023-08-11 14:40:00,111.48,111.48,111.33,111.42,5614.0,110.9703,110.9703,110.821,110.9106,5614.0
2023-08-11 14:45:00,111.4,111.51,111.39,111.51,4141.0,110.8907,111.0002,110.8807,111.0002,4141.0
2023-08-11 14:50:00,111.47,111.5,111.42,111.48,3466.0,110.9604,110.9902,110.9106,110.9703,3466.0
2023-08-11 14:55:00,111.46,111.6,111.46,111.58,15664.0,110.9504,111.0898,110.9504,111.0698,15664.0
2023-08-11 15:00:00,111.56,111.64,111.51,111.59,5836.0,111.0499,111.1296,111.0002,111.0798,5836.0
2023-08-11 15:05:00,111.62,111.7,111.56,111.61,15602.0,111.1097,111.1893,111.0499,111.0997,15602.0
2023-08-11 15:10:00,111.54,111.6,111.52,111.55,6263.0,111.03,111.0898,111.0101,111.04,6263.0
2023-08-11 15:15:00,111.54,111.75,111.53,111.73,8230.0,111.03,111.2391,111.0201,111.2192,8230.0
2023-08-11 15:20:00,111.7,111.78,111.65,111.75,11751.0,111.1893,111.2689,111.1395,111.2391,11751.0
2023-08-11 15:25:00,111.79,111.84,111.75,111.78,5313.0,111.2789,111.3287,111.2391,111.2689,5313.0
2023-08-11 15:30:00,111.78,111.91,111.77,111.82,17525.0,111.2689,111.3983,111.259,111.3088,17525.0
2023-08-11 15:35:00,111.83,111.89,111.7,111.79,11098.0,111.3187,111.3784,111.1893,111.2789,11098.0
2023-08-11 15:40:00,111.78,111.97,111.76,111.87,22068.0,111.2689,111.4581,111.249,111.3585,22068.0
2023-08-11 15:45:00,111.8,111.84,111.69,111.72,11566.0,111.2888,111.3287,111.1793,111.2092,11566.0
2023-08-11 15:50:00,111.67,111.9,111.66,111.72,30725.0,111.1594,111.3884,111.1495,111.2092,30725.0
2023-08-11 15:55:00,111.72,111.74,111.45,111.5,116747.0,111.2092,111.2291,110.9404,110.9902,116747.0
2023-08-14 09:30:00,111.01,111.22,110.37,110.97,24374.0,110.5025,110.7115,109.8654,110.4626,24374.0
2023-08-14 09:35:00,110.97,111.07,110.43,110.48,10480.0,110.4626,110.5622,109.9251,109.9749,10480.0
2023-08-14 09:40:00,110.38,110.44,109.85,109.87,9620.0,109.8753,109.9351,109.3478,109.3677,9620.0
2023-08-14 09:45:00,109.82,109.99,109.31,109.41,16065.0,109.3179,109.4871,108.8102,108.9098,16065.0
2023-08-14 09:50:00,109.5,110.16,109.44,110.16,6758.0,108.9994,109.6563,108.9396,109.6563,6758.0
2023-08-14 09:55:00,110.3,110.32,109.93,110.32,6743.0,109.7957,109.8156,109.4274,109.8156,6743.0
2023-08-14 10:00:00,110.19,110.34,110.07,110.13,14165.0,109.6862,109.8355,109.5668,109.6265,14165.0
2023-08-14 10:05:00,110.18,110.37,109.88,109.91,17390.0,109.6763,109.8654,109.3776,109.4075,17390.0
2023-08-14 10:10:00,110.0,110.36,109.99,110.16,5344.0,109.4971,109.8554,109.4871,109.6563,5344.0
2023-08-14 10:15:00,110.21,110.36,110.15,110.25,10122.0,109.7061,109.8554,109.6464,109.7459,10122.0
2023-08-14 10:20:00,110.29,110.33,109.92,109.96,9666.0,109.7857,109.8256,109.4174,109.4573,9666.0
2023-08-14 10:25:00,109.94,110.08,109.91,109.97,6360.0,109.4373,109.5767,109.4075,109.4672,6360.0
2023-08-14 10:30:00,109.9,110.05,109.49,109.86,30962.0,109.3975,109.5468,108.9894,109.3577,30962.0
2023-08-14 10:35:00,109.91,110.0,109.55,109.95,12900.0,109.4075,109.4971,109.0491,109.4473,12900.0
2023-08-14 10:40:00,109.91,110.14,109.86,110.07,9974.0,109.4075,109.6364,109.3577,109.5668,9974.0
2023-08-14 10:45:00,110.15,110.37,110.14,110.3,7209.0,109.6464,109.8654,109.6364,109.7957,7209.0
2023-08-14 10:50:00,110.28,110.67,110.28,110.56,9776.0,109.7758,110.164,109.7758,110.0545,9776.0
2023-08-14 10:55:00,110.56,110.63,110.41,110.54,11348.0,110.0545,110.1242,109.9052,110.0346,11348.0
2023-08-14 11:00:00,110.55,110.55,110.29,110.29,7947.0,110.0446,110.0446,109.7857,109.7857,7947.0
2023-08-14 11:05:00,110.28,110.34,110.02,110.21,11812.0,109.7758,109.8355,109.517,109.7061,11812.0
2023-08-14 11:10:00,110.23,110.3,110.2,110.3,5473.0,109.726,109.7957,109.6962,109.7957,5473.0
2023-08-14 11:15:00,110.28,110.38,110.24,110.24,9307.0,109.7758,109.8753,109.736,109.736,9307.0
2023-08-14 11:20:00,110.29,110.31,110.23,110.25,3213.0,109.7857,109.8057,109.726,109.7459,3213.0
2023-08-14 11:25:00,110.28,110.28,110.15,110.23,14828.0,109.7758,109.7758,109.6464,109.726,14828.0
2023-08-14 11:30:00,110.27,110.46,110.27,110.4,7886.0,109.7658,109.955,109.7658,109.8952,7886.0
2023-08-14 11:35:00,110.42,110.6,110.42,110.52,5763.0,109.9152,110.0943,109.9152,110.0147,5763.0
2023-08-14 11:40:00,110.49,110.5,110.43,110.45,3455.0,109.9848,109.9948,109.9251,109.945,3455.0
2023-08-14 11:45:00,110.52,110.57,110.45,110.5,3326.0,110.0147,110.0645,109.945,109.9948,3326.0
2023-08-14 11:50:00,110.49,110.55,110.48,110.52,3917.0,109.9848,110.0446,109.9749,110.0147,3917.0
2023-08-14 11:55:00,110.54,110.57,110.45,110.45,5579.0,110.0346,110.0645,109.945,109.945,5579.0
2023-08-14 12:00:00,110.45,110.65,110.42,110.63,9582.0,109.945,110.1441,109.9152,110.1242,9582.0
2023-08-14 12:05:00,110.6,110.62,110.1,110.1,15936.0,110.0943,110.1142,109.5966,109.5966,15936.0
2023-08-14 12:10:00,110.1,110.5,110.03,110.32,34566.0,109.5966,109.9948,109.5269,109.8156,34566.0
2023-08-14 12:15:00,110.28,110.43,110.21,110.42,6781.0,109.7758,109.9251,109.7061,109.9152,6781.0
2023-08-14 12:20:00,110.42,110.47,110.25,110.25,2920.0,109.9152,109.9649,109.7459,109.7459,2920.0
2023-08-14 12:25:00,110.32,110.44,110.32,110.4,4210.0,109.8156,109.9351,109.8156,109.8952,4210.0
2023-08-14 12:30:00,110.43,110.5,110.31,110.4,3030.0,109.9251,109.9948,109.8057,109.8952,3030.0
2023-08-14 12:35:00,110.4,110.46,110.36,110.39,2141.0,109.8952,109.955,109.8554,109.8853,2141.0
2023-08-14 12:40:00,110.47,110.5,110.4,110.42,3514.0,109.9649,109.9948,109.8952,109.9152,3514.0
2023-08-14 12:45:00,110.46,110.6,110.39,110.52,8904.0,109.955,110.0943,109.8853,110.0147,8904.0
2023-08-14 12:50:00,110.56,110.56,110.44,110.44,2899.0,110.0545,110.0545,109.9351,109.9351,2899.0
2023-08-14 12:55:00,110.49,110.55,110.37,110.55,6083.0,109.9848,110.0446,109.8654,110.0446,6083.0
2023-08-14 13:00:00,110.56,110.59,110.46,110.55,3864.0,110.0545,110.0844,109.955,110.0446,3864.0
2023-08-14 13:05:00,110.56,110.6,110.52,110.6,3898.0,110.0545,110.0943,110.0147,110.0943,3898.0
2023-08-14 13:10:00,110.6,110.6,110.4,110.46,17075.0,110.0943,110.0943,109.8952,109.955,17075.0
2023-08-14 13:15:00,110.45,110.45,110.3,110.39,6270.0,109.945,109.945,109.7957,109.8853,6270.0
2023-08-14 13:20:00,110.39,110.47,110.38,110.38,2632.0,109.8853,109.9649,109.8753,109.8753,2632.0
2023-08-14 13:25:00,110.36,110.39,110.23,110.26,6275.0,109.8554,109.8853,109.726,109.7559,6275.0
2023-08-14 13:30:00,110.29,110.35,110.24,110.24,2500.0,109.7857,109.8455,109.736,109.736,2500.0
2023-08-14 13:35:00,110.25,110.32,110.23,110.31,7511.0,109.7459,109.8156,109.726,109.8057,7511.0
2023-08-14 13:40:00,110.27,110.45,110.24,110.31,7906.0,109.7658,109.945,109.736,109.8057,7906.0
2023-08-14 13:45:00,110.31,110.55,110.3,110.5,15156.0,109.8057,110.0446,109.7957,109.9948,15156.0
2023-08-14 13:50:00,110.45,110.61,110.45,110.58,33564.0,109.945,110.1043,109.945,110.0744,33564.0
2023-08-14 13:55:00,110.6,110.78,110.6,110.78,12986.0,110.0943,110.2735,110.0943,110.2735,12986.0
2023-08-14 14:00:00,110.84,110.84,110.71,110.72,8750.0,110.3332,110.3332,110.2038,110.2138,8750.0
2023-08-14 14:05:00,110.76,110.77,110.6,110.6,9130.0,110.2536,110.2636,110.0943,110.0943,9130.0
2023-08-14 14:10:00,110.6,110.9,110.6,110.85,17608.0,110.0943,110.393,110.0943,110.3432,17608.0
2023-08-14 14:15:00,110.85,110.99,110.78,110.93,10538.0,110.3432,110.4825,110.2735,110.4228,10538.0
2023-08-14 14:20:00,110.96,111.26,110.96,111.21,9328.0,110.4527,110.7513,110.4527,110.7015,9328.0
2023-08-14 14:25:00,111.22,111.35,111.16,111.34,7461.0,110.7115,110.8409,110.6518,110.8309,7461.0
2023-08-14 14:30:00,111.35,111.5,111.32,111.33,26051.0,110.8409,110.9902,110.811,110.821,26051.0
2023-08-14 14:35:00,111.4,111.55,111.31,111.55,19035.0,110.8907,111.04,110.8011,111.04,19035.0
2023-08-14 14:40:00,111.54,111.59,111.43,111.46,57188.0,111.03,111.0798,110.9205,110.9504,57188.0
2023-08-14 14:45:00,111.43,111.52,111.32,111.41,23280.0,110.9205,111.0101,110.811,110.9006,23280.0
2023-08-14 14:50:00,111.39,111.59,111.38,111.59,25774.0,110.8807,111.0798,110.8708,111.0798,25774.0
2023-08-14 14:55:00,111.55,111.58,111.39,111.45,34142.0,111.04,111.0698,110.8807,110.9404,34142.0
2023-08-14 15:00:00,111.47,111.5,111.3,111.38,12357.0,110.9604,110.9902,110.7911,110.8708,12357.0
2023-08-14 15:05:00,111.4,111.58,111.4,111.52,31539.0,110.8907,111.0698,110.8907,111.0101,31539.0
2023-08-14 15:10:00,111.52,111.71,111.48,111.71,16705.0,111.0101,111.1993,110.9703,111.1993,16705.0
2023-08-14 15:15:00,111.73,111.79,111.62,111.62,13890.0,111.2192,111.2789,111.1097,111.1097,13890.0
2023-08-14 15:20:00,111.64,111.73,111.56,111.6,11193.0,111.1296,111.2192,111.0499,111.0898,11193.0
2023-08-14 15:25:00,111.57,111.77,111.54,111.68,10605.0,111.0599,111.259,111.03,111.1694,10605.0
2023-08-14 15:30:00,111.68,111.84,111.65,111.75,14636.0,111.1694,111.3287,111.1395,111.2391,14636.0
2023-08-14 15:35:00,111.73,111.86,111.73,111.81,14100.0,111.2192,111.3486,111.2192,111.2988,14100.0
2023-08-14 15:40:00,111.78,111.98,111.78,111.88,33288.0,111.2689,111.468,111.2689,111.3685,33288.0
2023-08-14 15:45:00,111.87,111.87,111.48,111.62,32308.0,111.3585,111.3585,110.9703,111.1097,32308.0
2023-08-14 15:50:00,111.65,111.7,111.54,111.64,27464.0,111.1395,111.1893,111.03,111.1296,27464.0
2023-08-14 15:55:00,111.7,112.06,111.69,111.94,89796.0,111.1893,111.5477,111.1793,111.4282,89796.0
2023-08-15 09:30:00,111.76,112.33,111.27,111.5,36869.0,111.249,111.8164,110.7613,110.9902,36869.0
2023-08-15 09:35:00,111.44,111.45,110.17,110.18,26173.0,110.9305,110.9404,109.6663,109.6763,26173.0
2023-08-15 09:40:00,110.26,111.01,110.14,110.47,18660.0,109.7559,110.5025,109.6364,109.9649,18660.0
2023-08-15 09:45:00,110.44,110.47,109.74,109.74,25909.0,109.9351,109.9649,109.2383,109.2383,25909.0
2023-08-15 09:50:00,109.82,110.55,109.79,110.42,28181.0,109.3179,110.0446,109.288,109.9152,28181.0
2023-08-15 09:55:00,110.37,110.5,110.08,110.47,23976.0,109.8654,109.9948,109.5767,109.9649,23976.0
2023-08-15 10:00:00,110.42,110.44,109.6,109.76,18223.0,109.9152,109.9351,109.0989,109.2582,18223.0
2023-08-15 10:05:00,109.66,109.66,108.82,108.91,35275.0,109.1586,109.1586,108.3225,108.4121,35275.0
2023-08-15 10:10:00,108.97,109.36,108.85,109.28,31412.0,108.4718,108.86,108.3523,108.7804,31412.0
2023-08-15 10:15:00,109.32,109.62,109.16,109.27,46869.0,108.8202,109.1188,108.6609,108.7704,46869.0
2023-08-15 10:20:00,109.39,109.52,108.95,109.12,27701.0,108.8899,109.0193,108.4519,108.6211,27701.0
2023-08-15 10:25:00,109.09,109.35,108.61,108.7,45212.0,108.5912,108.85,108.1134,108.203,45212.0
2023-08-15 10:30:00,108.68,108.87,108.34,108.45,38159.0,108.1831,108.3722,107.8447,107.9542,38159.0
2023-08-15 10:35:00,108.47,108.51,108.17,108.45,18847.0,107.9741,108.0139,107.6754,107.9542,18847.0
2023-08-15 10:40:00,108.45,108.53,108.23,108.36,14655.0,107.9542,108.0338,107.7352,107.8646,14655.0
2023-08-15 10:45:00,108.35,108.66,108.09,108.57,24474.0,107.8546,108.1632,107.5958,108.0736,24474.0
2023-08-15 10:50:00,108.59,108.8,108.54,108.68,18573.0,108.0935,108.3026,108.0437,108.1831,18573.0
2023-08-15 10:55:00,108.66,108.82,108.55,108.66,16392.0,108.1632,108.3225,108.0537,108.1632,16392.0
2023-08-15 11:00:00,108.61,109.15,108.59,109.11,19599.0,108.1134,108.651,108.0935,108.6111,19599.0
2023-08-15 11:05:00,109.13,109.13,108.61,108.8,20277.0,108.6311,108.6311,108.1134,108.3026,20277.0
2023-08-15 11:10:00,108.73,108.79,108.53,108.55,10348.0,108.2329,108.2926,108.0338,108.0537,10348.0
2023-08-15 11:15:00,108.53,108.62,108.3,108.37,26660.0,108.0338,108.1234,107.8048,107.8745,26660.0
2023-08-15 11:20:00,108.34,108.42,108.17,108.26,15738.0,107.8447,107.9243,107.6754,107.765,15738.0
2023-08-15 11:25:00,108.2,108.36,108.12,108.36,20516.0,107.7053,107.8646,107.6257,107.8646,20516.0
2023-08-15 11:30:00,108.36,108.36,108.08,108.1,19693.0,107.8646,107.8646,107.5859,107.6058,19693.0
2023-08-15 11:35:00,108.13,108.27,108.03,108.15,15522.0,107.6356,107.775,107.5361,107.6555,15522.0
2023-08-15 11:40:00,108.19,108.19,107.64,107.68,21166.0,107.6953,107.6953,107.1479,107.1877,21166.0
2023-08-15 11:45:00,107.68,107.86,107.62,107.84,32450.0,107.1877,107.3669,107.128,107.3469,32450.0
2023-08-15 11:50:00,107.84,107.86,107.56,107.56,26226.0,107.3469,107.3669,107.0682,107.0682,26226.0
2023-08-15 11:55:00,107.56,107.58,107.36,107.46,25076.0,107.0682,107.0881,106.8691,106.9687,25076.0
2023-08-15 12:00:00,107.47,107.92,107.46,107.92,22029.0,106.9786,107.4266,106.9687,107.4266,22029.0
2023-08-15 12:05:00,107.92,107.97,107.52,107.64,28161.0,107.4266,107.4764,107.0284,107.1479,28161.0
2023-08-15 12:10:00,107.64,107.91,107.5,107.71,26483.0,107.1479,107.4166,107.0085,107.2175,26483.0
2023-08-15 12:15:00,107.73,107.74,107.4,107.54,17114.0,107.2375,107.2474,106.909,107.0483,17114.0
2023-08-15 12:20:00,107.48,107.66,107.39,107.66,11820.0,106.9886,107.1678,106.899,107.1678,11820.0
2023-08-15 12:25:00,107.66,107.71,107.53,107.59,41187.0,107.1678,107.2175,107.0384,107.0981,41187.0
2023-08-15 12:30:00,107.64,107.65,107.37,107.39,11964.0,107.1479,107.1578,106.8791,106.899,11964.0
2023-08-15 12:35:00,107.34,107.4,107.2,107.28,13596.0,106.8492,106.909,106.7099,106.7895,13596.0
2023-08-15 12:40:00,107.28,107.36,107.13,107.13,8460.0,106.7895,106.8691,106.6402,106.6402,8460.0
2023-08-15 12:45:00,107.1,107.15,106.9,107.05,23207.0,106.6103,106.6601,106.4112,106.5606,23207.0
2023-08-15 12:50:00,107.05,107.12,106.93,107.05,22851.0,106.5606,106.6302,106.4411,106.5606,22851.0
2023-08-15 12:55:00,107.09,107.16,106.99,107.04,22510.0,106.6004,106.6701,106.5008,106.5506,22510.0
2023-08-15 13:00:00,107.04,107.13,106.97,107.0,27223.0,106.5506,106.6402,106.4809,106.5108,27223.0
2023-08-15 13:05:00,107.0,107.11,106.96,107.08,18936.0,106.5108,106.6203,106.471,106.5904,18936.0
2023-08-15 13:10:00,107.08,107.08,106.66,106.82,28385.0,106.5904,106.5904,106.1723,106.3316,28385.0
2023-08-15 13:15:00,106.87,107.16,106.81,107.14,13145.0,106.3814,106.6701,106.3217,106.6501,13145.0
2023-08-15 13:20:00,107.1,107.3,107.06,107.26,20357.0,106.6103,106.8094,106.5705,106.7696,20357.0
2023-08-15 13:25:00,107.25,107.29,107.03,107.03,8674.0,106.7596,106.7995,106.5407,106.5407,8674.0
2023-08-15 13:30:00,107.04,107.19,106.97,107.19,14881.0,106.5506,106.6999,106.4809,106.6999,14881.0
2023-08-15 13:35:00,107.19,107.32,107.19,107.29,15722.0,106.6999,106.8293,106.6999,106.7995,15722.0
2023-08-15 13:40:00,107.3,107.38,107.23,107.34,12215.0,106.8094,106.8891,106.7397,106.8492,12215.0
2023-08-15 13:45:00,107.32,107.34,107.26,107.31,7203.0,106.8293,106.8492,106.7696,106.8194,7203.0
2023-08-15 13:50:00,107.33,107.6,107.33,107.56,16159.0,106.8393,107.108,106.8393,107.0682,16159.0
2023-08-15 13:55:00,107.53,107.79,107.5,107.7,12549.0,107.0384,107.2972,107.0085,107.2076,12549.0
2023-08-15 14:00:00,107.72,107.77,107.67,107.71,5335.0,107.2275,107.2773,107.1777,107.2175,5335.0
2023-08-15 14:05:00,107.67,107.81,107.64,107.78,8224.0,107.1777,107.3171,107.1479,107.2872,8224.0
2023-08-15 14:10:00,107.79,107.91,107.75,107.89,13060.0,107.2972,107.4166,107.2574,107.3967,13060.0
2023-08-15 14:15:00,107.89,108.04,107.84,108.01,8580.0,107.3967,107.546,107.3469,107.5162,8580.0
2023-08-15 14:20:00,108.01,108.17,107.96,108.12,15773.0,107.5162,107.6754,107.4664,107.6257,15773.0
2023-08-15 14:25:00,108.09,108.11,107.95,108.07,18014.0,107.5958,107.6157,107.4564,107.5759,18014.0
2023-08-15 14:30:00,108.1,108.32,108.02,108.26,20413.0,107.6058,107.8248,107.5261,107.765,20413.0
2023-08-15 14:35:00,108.23,108.31,108.15,108.2,11865.0,107.7352,107.8148,107.6555,107.7053,11865.0
2023-08-15 14:40:00,108.2,108.33,108.12,108.18,23513.0,107.7053,107.8347,107.6257,107.6854,23513.0
2023-08-15 14:45:00,108.21,108.34,108.15,108.21,22557.0,107.7153,107.8447,107.6555,107.7153,22557.0
2023-08-15 14:50:00,108.22,108.25,108.14,108.23,25369.0,107.7252,107.7551,107.6456,107.7352,25369.0
2023-08-15 14:55:00,108.23,108.45,108.21,108.4,12516.0,107.7352,107.9542,107.7153,107.9044,12516.0
2023-08-15 15:00:00,108.43,108.46,108.24,108.24,19911.0,107.9343,107.9641,107.7451,107.7451,19911.0
2023-08-15 15:05:00,108.25,108.39,108.24,108.29,9430.0,107.7551,107.8944,107.7451,107.7949,9430.0
2023-08-15 15:10:00,108.3,108.34,108.14,108.2,9410.0,107.8048,107.8447,107.6456,107.7053,9410.0
2023-08-15 15:15:00,108.2,108.24,108.12,108.16,12021.0,107.7053,107.7451,107.6257,107.6655,12021.0
2023-08-15 15:20:00,108.17,108.29,108.11,108.22,23380.0,107.6754,107.7949,107.6157,107.7252,23380.0
2023-08-15 15:25:00,108.21,108.21,107.58,107.61,23679.0,107.7153,107.7153,107.0881,107.118,23679.0
2023-08-15 15:30:00,107.55,107.91,107.54,107.9,32898.0,107.0583,107.4166,107.0483,107.4067,32898.0
2023-08-15 15:35:00,107.87,107.96,107.82,107.84,19305.0,107.3768,107.4664,107.327,107.3469,19305.0
2023-08-15 15:40:00,107.84,107.94,107.75,107.83,34917.0,107.3469,107.4465,107.2574,107.337,34917.0
2023-08-15 15:45:00,107.83,107.98,107.73,107.83,38618.0,107.337,107.4863,107.2375,107.337,38618.0
2023-08-15 15:50:00,107.81,107.96,107.47,107.67,81034.0,107.3171,107.4664,106.9786,107.1777,81034.0
2023-08-15 15:55:00,107.63,107.7,107.39,107.45,258045.0,107.1379,107.2076,106.899,106.9587,258045.0
2023-08-16 09:30:00,106.88,107.69,106.88,107.27,41060.0,106.3913,107.1976,106.3913,106.7796,41060.0
2023-08-16 09:35:00,107.27,107.46,106.79,107.12,35428.0,106.7796,106.9687,106.3017,106.6302,35428.0
2023-08-16 09:40:00,107.22,107.61,107.13,107.48,13719.0,106.7298,107.118,106.6402,106.9886,13719.0
2023-08-16 09:45:00,107.55,107.96,107.54,107.68,18472.0,107.0583,107.4664,107.0483,107.1877,18472.0
2023-08-16 09:50:00,107.72,108.2,107.67,108.03,22669.0,107.2275,107.7053,107.1777,107.5361,22669.0
2023-08-16 09:55:00,108.03,108.11,107.82,108.01,38285.0,107.5361,107.6157,107.327,107.5162,38285.0
2023-08-16 10:00:00,107.96,108.02,107.29,107.3,13827.0,107.4664,107.5261,106.7995,106.8094,13827.0
2023-08-16 10:05:00,107.35,107.56,107.22,107.23,14812.0,106.8592,107.0682,106.7298,106.7397,14812.0
2023-08-16 10:10:00,107.26,107.87,107.25,107.61,20117.0,106.7696,107.3768,106.7596,107.118,20117.0
2023-08-16 10:15:00,107.62,107.83,107.47,107.73,16884.0,107.128,107.337,106.9786,107.2375,16884.0
2023-08-16 10:20:00,107.77,107.86,107.45,107.53,11199.0,107.2773,107.3669,106.9587,107.0384,11199.0
2023-08-16 10:25:00,107.54,107.69,107.27,107.47,16918.0,107.0483,107.1976,106.7796,106.9786,16918.0
2023-08-16 10:30:00,107.47,107.66,107.12,107.12,48610.0,106.9786,107.1678,106.6302,106.6302,48610.0
2023-08-16 10:35:00,107.17,107.21,106.95,107.18,16165.0,106.68,106.7198,106.461,106.69,16165.0
2023-08-16 10:40:00,107.18,107.28,107.08,107.2,10441.0,106.69,106.7895,106.5904,106.7099,10441.0
2023-08-16 10:45:00,107.24,107.25,107.05,107.16,11381.0,106.7497,106.7596,106.5606,106.6701,11381.0
2023-08-16 10:50:00,107.22,107.5,107.19,107.35,10707.0,106.7298,107.0085,106.6999,106.8592,10707.0
2023-08-16 10:55:00,107.38,107.5,107.27,107.47,9460.0,106.8891,107.0085,106.7796,106.9786,9460.0
2023-08-16 11:00:00,107.45,107.46,107.2,107.32,11400.0,106.9587,106.9687,106.7099,106.8293,11400.0
2023-08-16 11:05:00,107.32,107.39,107.27,107.37,10381.0,106.8293,106.899,106.7796,106.8791,10381.0
2023-08-16 11:10:00,107.33,107.39,107.28,107.37,15161.0,106.8393,106.899,106.7895,106.8791,15161.0
2023-08-16 11:15:00,107.37,107.52,107.33,107.52,12763.0,106.8791,107.0284,106.8393,107.0284,12763.0
2023-08-16 11:20:00,107.56,107.64,107.5,107.64,6025.0,107.0682,107.1479,107.0085,107.1479,6025.0
2023-08-16 11:25:00,107.66,107.71,107.59,107.71,15613.0,107.1678,107.2175,107.0981,107.2175,15613.0
2023-08-16 11:30:00,107.69,107.78,107.61,107.75,14569.0,107.1976,107.2872,107.118,107.2574,14569.0
2023-08-16 11:35:00,107.72,107.8,107.66,107.68,11794.0,107.2275,107.3071,107.1678,107.1877,11794.0
2023-08-16 11:40:00,107.65,107.74,107.56,107.68,8469.0,107.1578,107.2474,107.0682,107.1877,8469.0
2023-08-16 11:45:00,107.67,107.74,107.47,107.59,8312.0,107.1777,107.2474,106.9786,107.0981,8312.0
2023-08-16 11:50:00,107.57,107.82,107.53,107.82,6552.0,107.0782,107.327,107.0384,107.327,6552.0
2023-08-16 11:55:00,107.83,108.07,107.78,107.84,20027.0,107.337,107.5759,107.2872,107.3469,20027.0
2023-08-16 12:00:00,107.84,107.91,107.72,107.83,14605.0,107.3469,107.4166,107.2275,107.337,14605.0
2023-08-16 12:05:00,107.86,107.93,107.76,107.77,7189.0,107.3669,107.4365,107.2673,107.2773,7189.0
2023-08-16 12:10:00,107.78,107.88,107.66,107.84,11971.0,107.2872,107.3868,107.1678,107.3469,11971.0
2023-08-16 12:15:00,107.79,107.82,107.62,107.76,4891.0,107.2972,107.327,107.128,107.2673,4891.0
2023-08-16 12:20:00,107.76,107.84,107.71,107.82,7432.0,107.2673,107.3469,107.2175,107.327,7432.0
2023-08-16 12:25:00,107.84,107.95,107.73,107.95,7068.0,107.3469,107.4564,107.2375,107.4564,7068.0
2023-08-16 12:30:00,107.92,108.16,107.9,108.07,14361.0,107.4266,107.6655,107.4067,107.5759,14361.0
2023-08-16 12:35:00,108.07,108.26,108.07,108.2,7912.0,107.5759,107.765,107.5759,107.7053,7912.0
2023-08-16 12:40:00,108.25,108.28,108.13,108.23,14128.0,107.7551,107.7849,107.6356,107.7352,14128.0
2023-08-16 12:45:00,108.22,108.26,108.1,108.12,7554.0,107.7252,107.765,107.6058,107.6257,7554.0
2023-08-16 12:50:00,108.09,108.28,108.07,108.27,13053.0,107.5958,107.7849,107.5759,107.775,13053.0
2023-08-16 12:55:00,108.27,108.33,108.21,108.21,15870.0,107.775,107.8347,107.7153,107.7153,15870.0
2023-08-16 13:00:00,108.22,108.36,107.94,107.97,13793.0,107.7252,107.8646,107.4465,107.4764,13793.0
2023-08-16 13:05:00,108.01,108.11,107.57,107.68,15636.0,107.5162,107.6157,107.0782,107.1877,15636.0
2023-08-16 13:10:00,107.64,107.79,107.57,107.79,7123.0,107.1479,107.2972,107.0782,107.2972,7123.0
2023-08-16 13:15:00,107.74,107.87,107.55,107.6,11525.0,107.2474,107.3768,107.0583,107.108,11525.0
2023-08-16 13:20:00,107.55,107.75,107.46,107.64,15587.0,107.0583,107.2574,106.9687,107.1479,15587.0
2023-08-16 13:25:00,107.7,107.74,107.69,107.74,4076.0,107.2076,107.2474,107.1976,107.2474,4076.0
2023-08-16 13:30:00,107.69,107.91,107.68,107.91,16267.0,107.1976,107.4166,107.1877,107.4166,16267.0
2023-08-16 13:35:00,107.86,108.02,107.83,108.02,13267.0,107.3669,107.5261,107.337,107.5261,13267.0
2023-08-16 13:40:00,108.06,108.22,108.05,108.17,21474.0,107.5659,107.7252,107.556,107.6754,21474.0
2023-08-16 13:45:00,108.16,108.34,108.12,108.2,8676.0,107.6655,107.8447,107.6257,107.7053,8676.0
2023-08-16 13:50:00,108.18,108.28,108.13,108.19,13081.0,107.6854,107.7849,107.6356,107.6953,13081.0
2023-08-16 13:55:00,108.2,108.3,108.17,108.25,5480.0,107.7053,107.8048,107.6754,107.7551,5480.0
2023-08-16 14:00:00,108.26,108.27,107.78,107.78,9513.0,107.765,107.775,107.2872,107.2872,9513.0
2023-08-16 14:05:00,107.78,107.81,107.58,107.68,16304.0,107.2872,107.3171,107.0881,107.1877,16304.0
2023-08-16 14:10:00,107.63,107.67,107.34,107.56,20316.0,107.1379,107.1777,106.8492,107.0682,20316.0
2023-08-16 14:15:00,107.53,107.86,107.52,107.78,5140.0,107.0384,107.3669,107.0284,107.2872,5140.0
2023-08-16 14:20:00,107.88,107.94,107.8,107.86,10026.0,107.3868,107.4465,107.3071,107.3669,10026.0
2023-08-16 14:25:00,107.9,107.98,107.75,107.94,10578.0,107.4067,107.4863,107.2574,107.4465,10578.0
2023-08-16 14:30:00,107.97,108.04,107.72,107.84,20030.0,107.4764,107.546,107.2275,107.3469,20030.0
2023-08-16 14:35:00,107.86,107.96,107.75,107.89,12170.0,107.3669,107.4664,107.2574,107.3967,12170.0
2023-08-16 14:40:00,107.9,108.01,107.67,107.78,16699.0,107.4067,107.5162,107.1777,107.2872,16699.0
2023-08-16 14:45:00,107.79,107.97,107.6,107.65,8017.0,107.2972,107.4764,107.108,107.1578,8017.0
2023-08-16 14:50:00,107.58,107.63,107.47,107.56,5712.0,107.0881,107.1379,106.9786,107.0682,5712.0
2023-08-16 14:55:00,107.54,107.65,107.51,107.65,6203.0,107.0483,107.1578,107.0185,107.1578,6203.0
2023-08-16 15:00:00,107.64,107.64,107.47,107.58,7121.0,107.1479,107.1479,106.9786,107.0881,7121.0
2023-08-16 15:05:00,107.58,107.62,107.39,107.41,8362.0,107.0881,107.128,106.899,106.9189,8362.0
2023-08-16 15:10:00,107.38,107.49,107.15,107.27,11009.0,106.8891,106.9985,106.6601,106.7796,11009.0
2023-08-16 15:15:00,107.29,107.33,107.19,107.21,9126.0,106.7995,106.8393,106.6999,106.7198,9126.0
2023-08-16 15:20:00,107.23,107.39,107.19,107.27,13986.0,106.7397,106.899,106.6999,106.7796,13986.0
2023-08-16 15:25:00,107.27,107.42,107.26,107.4,11820.0,106.7796,106.9289,106.7696,106.909,11820.0
2023-08-16 15:30:00,107.42,107.51,107.29,107.51,14118.0,106.9289,107.0185,106.7995,107.0185,14118.0
2023-08-16 15:35:00,107.51,107.63,107.43,107.63,17487.0,107.0185,107.1379,106.9388,107.1379,17487.0
2023-08-16 15:40:00,107.63,107.7,107.42,107.63,28036.0,107.1379,107.2076,106.9289,107.1379,28036.0
2023-08-16 15:45:00,107.61,107.62,107.41,107.45,21726.0,107.118,107.128,106.9189,106.9587,21726.0
2023-08-16 15:50:00,107.42,107.5,107.26,107.31,47652.0,106.9289,107.0085,106.7696,106.8194,47652.0
2023-08-16 15:55:00,107.33,107.37,107.08,107.17,104976.0,106.8393,106.8791,106.5904,106.68,104976.0
2023-08-17 09:30:00,107.83,108.0,107.32,107.62,24308.0,107.337,107.5062,106.8293,107.128,24308.0
2023-08-17 09:35:00,107.59,107.59,106.67,106.83,26197.0,107.0981,107.0981,106.1823,106.3416,26197.0
2023-08-17 09:40:00,106.9,107.35,106.7,107.23,8075.0,106.4112,106.8592,106.2122,106.7397,8075.0
2023-08-17 09:45:00,107.21,107.34,106.9,107.14,6941.0,106.7198,106.8492,106.4112,106.6501,6941.0
2023-08-17 09:50:00,107.15,107.57,106.99,107.29,16994.0,106.6601,107.0782,106.5008,106.7995,16994.0
2023-08-17 09:55:00,107.29,107.4,107.05,107.3,11632.0,106.7995,106.909,106.5606,106.8094,11632.0
2023-08-17 10:00:00,107.37,107.46,107.16,107.23,7509.0,106.8791,106.9687,106.6701,106.7397,7509.0
2023-08-17 10:05:00,107.22,107.3,107.0,107.08,10716.0,106.7298,106.8094,106.5108,106.5904,10716.0
2023-08-17 10:10:00,107.03,107.03,106.65,106.87,33371.0,106.5407,106.5407,106.1624,106.3814,33371.0
2023-08-17 10:15:00,106.86,106.9,106.6,106.73,17503.0,106.3714,106.4112,106.1126,106.242,17503.0
2023-08-17 10:20:00,106.75,106.82,106.43,106.7,14026.0,106.2619,106.3316,105.9434,106.2122,14026.0
2023-08-17 10:25:00,106.65,106.78,106.46,106.62,10025.0,106.1624,106.2918,105.9733,106.1325,10025.0
2023-08-17 10:30:00,106.65,106.73,106.55,106.59,9252.0,106.1624,106.242,106.0628,106.1027,9252.0
2023-08-17 10:35:00,106.59,106.7,106.44,106.6,16391.0,106.1027,106.2122,105.9533,106.1126,16391.0
2023-08-17 10:40:00,106.62,106.72,106.58,106.61,11528.0,106.1325,106.2321,106.0927,106.1226,11528.0
2023-08-17 10:45:00,106.59,106.74,106.58,106.71,6776.0,106.1027,106.252,106.0927,106.2221,6776.0
2023-08-17 10:50:00,106.75,106.94,106.75,106.9,5085.0,106.2619,106.4511,106.2619,106.4112,5085.0
2023-08-17 10:55:00,106.93,107.1,106.82,106.82,19047.0,106.4411,106.6103,106.3316,106.3316,19047.0
2023-08-17 11:00:00,106.85,106.86,106.74,106.8,3633.0,106.3615,106.3714,106.252,106.3117,3633.0
2023-08-17 11:05:00,106.83,106.92,106.73,106.81,8227.0,106.3416,106.4312,106.242,106.3217,8227.0
2023-08-17 11:10:00,106.82,106.91,106.77,106.79,6476.0,106.3316,106.4212,106.2818,106.3017,6476.0
2023-08-17 11:15:00,106.76,106.81,106.53,106.61,8899.0,106.2719,106.3217,106.0429,106.1226,8899.0
2023-08-17 11:20:00,106.62,106.65,106.53,106.63,4830.0,106.1325,106.1624,106.0429,106.1425,4830.0
2023-08-17 11:25:00,106.63,106.67,106.47,106.64,14792.0,106.1425,106.1823,105.9832,106.1524,14792.0
2023-08-17 11:30:00,106.64,106.67,106.41,106.52,6006.0,106.1524,106.1823,105.9235,106.033,6006.0
2023-08-17 11:35:00,106.49,106.52,106.16,106.2,16198.0,106.0031,106.033,105.6746,105.7144,16198.0
2023-08-17 11:40:00,106.2,106.23,105.81,105.85,10985.0,105.7144,105.7443,105.3262,105.366,10985.0
2023-08-17 11:45:00,105.86,105.89,105.6,105.66,30598.0,105.376,105.4059,105.1172,105.1769,30598.0
2023-08-17 11:50:00,105.66,105.89,105.6,105.67,22269.0,105.1769,105.4059,105.1172,105.1869,22269.0
2023-08-17 11:55:00,105.61,105.92,105.57,105.7,8534.0,105.1271,105.4357,105.0873,105.2167,8534.0
2023-08-17 12:00:00,105.71,105.9,105.64,105.74,10196.0,105.2267,105.4158,105.157,105.2565,10196.0
2023-08-17 12:05:00,105.78,105.81,105.63,105.71,14295.0,105.2964,105.3262,105.1471,105.2267,14295.0
2023-08-17 12:10:00,105.73,106.05,105.73,106.05,16152.0,105.2466,105.5651,105.2466,105.5651,16152.0
2023-08-17 12:15:00,106.06,106.53,106.06,106.52,10975.0,105.5751,106.0429,105.5751,106.033,10975.0
2023-08-17 12:20:00,106.53,106.72,106.5,106.68,11338.0,106.0429,106.2321,106.0131,106.1923,11338.0
2023-08-17 12:25:00,106.69,107.0,106.68,106.94,25859.0,106.2022,106.5108,106.1923,106.4511,25859.0
2023-08-17 12:30:00,106.94,106.94,106.75,106.82,6323.0,106.4511,106.4511,106.2619,106.3316,6323.0
2023-08-17 12:35:00,106.83,107.03,106.82,107.01,6674.0,106.3416,106.5407,106.3316,106.5207,6674.0
2023-08-17 12:40:00,107.0,107.09,106.92,106.93,9257.0,106.5108,106.6004,106.4312,106.4411,9257.0
2023-08-17 12:45:00,106.9,106.9,106.68,106.69,7365.0,106.4112,106.4112,106.1923,106.2022,7365.0
2023-08-17 12:50:00,106.67,106.84,106.67,106.77,4399.0,106.1823,106.3515,106.1823,106.2818,4399.0
2023-08-17 12:55:00,106.82,106.96,106.77,106.89,8059.0,106.3316,106.471,106.2818,106.4013,8059.0
2023-08-17 13:00:00,106.95,106.97,106.79,106.9,6910.0,106.461,106.4809,106.3017,106.4112,6910.0
2023-08-17 13:05:00,106.87,106.93,106.84,106.84,3915.0,106.3814,106.4411,106.3515,106.3515,3915.0
2023-08-17 13:10:00,106.81,106.91,106.78,106.87,4466.0,106.3217,106.4212,106.2918,106.3814,4466.0
2023-08-17 13:15:00,106.87,107.09,106.87,106.93,8369.0,106.3814,106.6004,106.3814,106.4411,8369.0
2023-08-17 13:20:00,106.96,106.98,106.84,106.84,6337.0,106.471,106.4909,106.3515,106.3515,6337.0
2023-08-17 13:25:00,106.83,106.93,106.81,106.81,9456.0,106.3416,106.4411,106.3217,106.3217,9456.0
2023-08-17 13:30:00,106.81,106.99,106.81,106.99,5759.0,106.3217,106.5008,106.3217,106.5008,5759.0
2023-08-17 13:35:00,106.96,107.18,106.95,107.11,8102.0,106.471,106.69,106.461,106.6203,8102.0
2023-08-17 13:40:00,107.11,107.17,107.03,107.1,6539.0,106.6203,106.68,106.5407,106.6103,6539.0
2023-08-17 13:45:00,107.1,107.19,107.01,107.19,6506.0,106.6103,106.6999,106.5207,106.6999,6506.0
2023-08-17 13:50:00,107.17,107.24,107.16,107.18,11097.0,106.68,106.7497,106.6701,106.69,11097.0
2023-08-17 13:55:00,107.18,107.19,107.11,107.15,5057.0,106.69,106.6999,106.6203,106.6601,5057.0
2023-08-17 14:00:00,107.15,107.15,106.97,106.98,5851.0,106.6601,106.6601,106.4809,106.4909,5851.0
2023-08-17 14:05:00,106.97,107.1,106.86,107.03,8157.0,106.4809,106.6103,106.3714,106.5407,8157.0
2023-08-17 14:10:00,107.05,107.05,106.95,106.97,7733.0,106.5606,106.5606,106.461,106.4809,7733.0
2023-08-17 14:15:00,106.97,107.06,106.87,107.06,5807.0,106.4809,106.5705,106.3814,106.5705,5807.0
2023-08-17 14:20:00,107.1,107.1,106.94,107.02,5817.0,106.6103,106.6103,106.4511,106.5307,5817.0
2023-08-17 14:25:00,107.04,107.06,106.96,107.01,5903.0,106.5506,106.5705,106.471,106.5207,5903.0
2023-08-17 14:30:00,107.01,107.01,106.92,106.94,8284.0,106.5207,106.5207,106.4312,106.4511,8284.0
2023-08-17 14:35:00,106.97,107.01,106.87,106.9,10035.0,106.4809,106.5207,106.3814,106.4112,10035.0
2023-08-17 14:40:00,106.89,106.92,106.83,106.87,6121.0,106.4013,106.4312,106.3416,106.3814,6121.0
2023-08-17 14:45:00,106.84,106.84,106.57,106.61,8033.0,106.3515,106.3515,106.0828,106.1226,8033.0
2023-08-17 14:50:00,106.59,106.67,106.48,106.53,5365.0,106.1027,106.1823,105.9932,106.0429,5365.0
2023-08-17 14:55:00,106.51,106.51,106.38,106.48,9723.0,106.023,106.023,105.8936,105.9932,9723.0
2023-08-17 15:00:00,106.47,106.53,106.31,106.31,5986.0,105.9832,106.0429,105.8239,105.8239,5986.0
2023-08-17 15:05:00,106.28,106.37,106.09,106.09,6255.0,105.7941,105.8837,105.6049,105.6049,6255.0
2023-08-17 15:10:00,106.06,106.06,105.85,105.86,9886.0,105.5751,105.5751,105.366,105.376,9886.0
2023-08-17 15:15:00,105.83,105.89,105.68,105.77,16628.0,105.3461,105.4059,105.1968,105.2864,16628.0
2023-08-17 15:20:00,105.78,105.87,105.65,105.79,36283.0,105.2964,105.386,105.167,105.3063,36283.0
2023-08-17 15:25:00,105.81,106.04,105.78,105.91,23294.0,105.3262,105.5552,105.2964,105.4258,23294.0
2023-08-17 15:30:00,105.9,106.02,105.82,105.98,15567.0,105.4158,105.5353,105.3362,105.4955,15567.0
2023-08-17 15:35:00,106.0,106.13,105.85,105.97,17237.0,105.5154,105.6448,105.366,105.4855,17237.0
2023-08-17 15:40:00,105.97,106.13,105.78,105.78,19062.0,105.4855,105.6448,105.2964,105.2964,19062.0
2023-08-17 15:45:00,105.87,105.87,105.66,105.7,33983.0,105.386,105.386,105.1769,105.2167,33983.0
2023-08-17 15:50:00,105.7,105.81,105.58,105.77,61241.0,105.2167,105.3262,105.0973,105.2864,61241.0
2023-08-17 15:55:00,105.79,105.92,105.58,105.62,77630.0,105.3063,105.4357,105.0973,105.1371,77630.0
2023-08-18 09:30:00,103.34,104.88,103.07,104.88,63848.0,102.8675,104.4005,102.5988,104.4005,63848.0
2023-08-18 09:35:00,104.94,105.79,104.66,105.36,43488.0,104.4602,105.3063,104.1815,104.8783,43488.0
2023-08-18 09:40:00,105.45,105.77,105.23,105.65,25907.0,104.9679,105.2864,104.7489,105.167,25907.0
2023-08-18 09:45:00,105.54,106.28,105.46,106.26,30092.0,105.0575,105.7941,104.9778,105.7742,30092.0
2023-08-18 09:50:00,106.22,106.47,106.0,106.11,43002.0,105.7344,105.9832,105.5154,105.6249,43002.0
2023-08-18 09:55:00,106.11,106.36,106.0,106.07,24008.0,105.6249,105.8737,105.5154,105.585,24008.0
2023-08-18 10:00:00,106.13,106.13,105.41,105.87,38168.0,105.6448,105.6448,104.9281,105.386,38168.0
2023-08-18 10:05:00,105.86,105.93,105.28,105.32,18618.0,105.376,105.4457,104.7987,104.8385,18618.0
2023-08-18 10:10:00,105.25,105.83,105.08,105.7,22088.0,104.7688,105.3461,104.5996,105.2167,22088.0
2023-08-18 10:15:00,105.7,105.89,105.55,105.89,17837.0,105.2167,105.4059,105.0674,105.4059,17837.0
2023-08-18 10:20:00,105.89,106.01,105.75,105.89,11973.0,105.4059,105.5253,105.2665,105.4059,11973.0
2023-08-18 10:25:00,105.89,106.08,105.73,106.02,22288.0,105.4059,105.595,105.2466,105.5353,22288.0
2023-08-18 10:30:00,106.04,106.36,105.95,106.35,16706.0,105.5552,105.8737,105.4656,105.8638,16706.0
2023-08-18 10:35:00,106.36,106.78,106.36,106.76,45487.0,105.8737,106.2918,105.8737,106.2719,45487.0
2023-08-18 10:40:00,106.69,106.89,106.66,106.85,25375.0,106.2022,106.4013,106.1723,106.3615,25375.0
2023-08-18 10:45:00,106.8,106.87,106.69,106.76,13453.0,106.3117,106.3814,106.2022,106.2719,13453.0
2023-08-18 10:50:00,106.79,107.0,106.68,106.96,9844.0,106.3017,106.5108,106.1923,106.471,9844.0
2023-08-18 10:55:00,106.97,107.3,106.97,107.23,23226.0,106.4809,106.8094,106.4809,106.7397,23226.0
2023-08-18 11:00:00,107.27,107.55,107.26,107.48,15538.0,106.7796,107.0583,106.7696,106.9886,15538.0
2023-08-18 11:05:00,107.49,107.52,107.28,107.32,21583.0,106.9985,107.0284,106.7895,106.8293,21583.0
2023-08-18 11:10:00,107.33,107.49,107.31,107.41,12290.0,106.8393,106.9985,106.8194,106.9189,12290.0
2023-08-18 11:15:00,107.42,107.64,107.38,107.48,14853.0,106.9289,107.1479,106.8891,106.9886,14853.0
2023-08-18 11:20:00,107.42,107.56,107.28,107.48,13474.0,106.9289,107.0682,106.7895,106.9886,13474.0
2023-08-18 11:25:00,107.51,107.52,107.28,107.41,10967.0,107.0185,107.0284,106.7895,106.9189,10967.0
2023-08-18 11:30:00,107.39,107.47,107.35,107.4,17519.0,106.899,106.9786,106.8592,106.909,17519.0
2023-08-18 11:35:00,107.43,107.48,107.11,107.13,15029.0,106.9388,106.9886,106.6203,106.6402,15029.0
2023-08-18 11:40:00,107.09,107.41,106.95,107.39,5883.0,106.6004,106.9189,106.461,106.899,5883.0
2023-08-18 11:45:00,107.39,107.48,107.16,107.22,87311.0,106.899,106.9886,106.6701,106.7298,87311.0
2023-08-18 11:50:00,107.1,107.36,107.1,107.36,7197.0,106.6103,106.8691,106.6103,106.8691,7197.0
2023-08-18 11:55:00,107.35,107.44,107.27,107.31,7998.0,106.8592,106.9488,106.7796,106.8194,7998.0
2023-08-18 12:00:00,107.4,107.55,107.31,107.5,11633.0,106.909,107.0583,106.8194,107.0085,11633.0
2023-08-18 12:05:00,107.48,107.58,107.38,107.58,5809.0,106.9886,107.0881,106.8891,107.0881,5809.0
2023-08-18 12:10:00,107.56,107.63,107.42,107.48,13952.0,107.0682,107.1379,106.9289,106.9886,13952.0
2023-08-18 12:15:00,107.46,107.63,107.44,107.63,13023.0,106.9687,107.1379,106.9488,107.1379,13023.0
2023-08-18 12:20:00,107.66,107.7,107.63,107.67,15771.0,107.1678,107.2076,107.1379,107.1777,15771.0
2023-08-18 12:25:00,107.7,107.74,107.44,107.51,22070.0,107.2076,107.2474,106.9488,107.0185,22070.0
2023-08-18 12:30:00,107.5,107.74,107.46,107.68,24236.0,107.0085,107.2474,106.9687,107.1877,24236.0
2023-08-18 12:35:00,107.68,107.92,107.68,107.91,10131.0,107.1877,107.4266,107.1877,107.4166,10131.0
2023-08-18 12:40:00,107.88,107.96,107.64,107.71,13671.0,107.3868,107.4664,107.1479,107.2175,13671.0
2023-08-18 12:45:00,107.75,107.88,107.69,107.82,11368.0,107.2574,107.3868,107.1976,107.327,11368.0
2023-08-18 12:50:00,107.79,107.91,107.73,107.8,8217.0,107.2972,107.4166,107.2375,107.3071,8217.0
2023-08-18 12:55:00,107.8,107.82,107.69,107.74,4640.0,107.3071,107.327,107.1976,107.2474,4640.0
2023-08-18 13:00:00,107.72,107.79,107.63,107.73,7204.0,107.2275,107.2972,107.1379,107.2375,7204.0
2023-08-18 13:05:00,107.75,107.84,107.6,107.77,11845.0,107.2574,107.3469,107.108,107.2773,11845.0
2023-08-18 13:10:00,107.73,107.76,107.58,107.59,6730.0,107.2375,107.2673,107.0881,107.0981,6730.0
2023-08-18 13:15:00,107.56,107.68,107.52,107.53,6031.0,107.0682,107.1877,107.0284,107.0384,6031.0
2023-08-18 13:20:00,107.49,107.58,107.43,107.43,6308.0,106.9985,107.0881,106.9388,106.9388,6308.0
2023-08-18 13:25:00,107.42,107.68,107.37,107.62,8285.0,106.9289,107.1877,106.8791,107.128,8285.0
2023-08-18 13:30:00,107.6,107.65,107.51,107.59,7340.0,107.108,107.1578,107.0185,107.0981,7340.0
2023-08-18 13:35:00,107.52,107.57,107.3,107.3,13570.0,107.0284,107.0782,106.8094,106.8094,13570.0
2023-08-18 13:40:00,107.24,107.36,107.11,107.31,26221.0,106.7497,106.8691,106.6203,106.8194,26221.0
2023-08-18 13:45:00,107.27,107.42,107.21,107.34,20654.0,106.7796,106.9289,106.7198,106.8492,20654.0
2023-08-18 13:50:00,107.3,107.44,107.3,107.37,9781.0,106.8094,106.9488,106.8094,106.8791,9781.0
2023-08-18 13:55:00,107.34,107.49,107.33,107.49,6019.0,106.8492,106.9985,106.8393,106.9985,6019.0
2023-08-18 14:00:00,107.48,107.61,107.48,107.59,9646.0,106.9886,107.118,106.9886,107.0981,9646.0
2023-08-18 14:05:00,107.61,107.68,107.55,107.58,7043.0,107.118,107.1877,107.0583,107.0881,7043.0
2023-08-18 14:10:00,107.61,107.61,107.4,107.46,17404.0,107.118,107.118,106.909,106.9687,17404.0
2023-08-18 14:15:00,107.48,107.55,107.3,107.33,16517.0,106.9886,107.0583,106.8094,106.8393,16517.0
2023-08-18 14:20:00,107.34,107.52,107.33,107.52,7636.0,106.8492,107.0284,106.8393,107.0284,7636.0
2023-08-18 14:25:00,107.52,107.52,107.34,107.34,8796.0,107.0284,107.0284,106.8492,106.8492,8796.0
2023-08-18 14:30:00,107.31,107.45,107.31,107.43,10240.0,106.8194,106.9587,106.8194,106.9388,10240.0
2023-08-18 14:35:00,107.37,107.47,107.37,107.42,9228.0,106.8791,106.9786,106.8791,106.9289,9228.0
2023-08-18 14:40:00,107.47,107.68,107.47,107.62,13619.0,106.9786,107.1877,106.9786,107.128,13619.0
2023-08-18 14:45:00,107.65,107.69,107.6,107.6,9403.0,107.1578,107.1976,107.108,107.108,9403.0
2023-08-18 14:50:00,107.6,107.64,107.43,107.55,60212.0,107.108,107.1479,106.9388,107.0583,60212.0
2023-08-18 14:55:00,107.61,107.74,107.49,107.74,22784.0,107.118,107.2474,106.9985,107.2474,22784.0
2023-08-18 15:00:00,107.7,107.83,107.51,107.81,11821.0,107.2076,107.337,107.0185,107.3171,11821.0
2023-08-18 15:05:00,107.8,107.87,107.62,107.62,12518.0,107.3071,107.3768,107.128,107.128,12518.0
2023-08-18 15:10:00,107.68,107.68,107.47,107.49,6604.0,107.1877,107.1877,106.9786,106.9985,6604.0
2023-08-18 15:15:00,107.51,107.61,107.27,107.27,12372.0,107.0185,107.118,106.7796,106.7796,12372.0
2023-08-18 15:20:00,107.34,107.44,107.2,107.3,10386.0,106.8492,106.9488,106.7099,106.8094,10386.0
2023-08-18 15:25:00,107.3,107.43,107.29,107.42,15264.0,106.8094,106.9388,106.7995,106.9289,15264.0
2023-08-18 15:30:00,107.4,107.4,107.16,107.25,24290.0,106.909,106.909,106.6701,106.7596,24290.0
2023-08-18 15:35:00,107.26,107.3,107.06,107.2,26363.0,106.7696,106.8094,106.5705,106.7099,26363.0
2023-08-18 15:40:00,107.23,107.6,107.23,107.54,28697.0,106.7397,107.108,106.7397,107.0483,28697.0
2023-08-18 15:45:00,107.57,107.68,107.38,107.45,25007.0,107.0782,107.1877,106.8891,106.9587,25007.0
2023-08-18 15:50:00,107.46,107.51,107.11,107.15,55700.0,106.9687,107.0185,106.6203,106.6601,55700.0
2023-08-18 15:55:00,107.16,107.22,107.02,107.2,168727.0,106.6701,106.7298,106.5307,106.7099,168727.0
2023-08-21 09:30:00,107.41,108.7,107.37,108.01,40002.0,106.9189,108.203,106.8791,107.5162,40002.0
2023-08-21 09:35:00,108.09,108.19,107.55,107.56,12879.0,107.5958,107.6953,107.0583,107.0682,12879.0
2023-08-21 09:40:00,107.71,108.0,107.51,107.7,7112.0,107.2175,107.5062,107.0185,107.2076,7112.0
2023-08-21 09:45:00,107.84,108.42,107.77,108.31,10886.0,107.3469,107.9243,107.2773,107.8148,10886.0
2023-08-21 09:50:00,108.32,108.32,107.83,107.99,10692.0,107.8248,107.8248,107.337,107.4963,10692.0
2023-08-21 09:55:00,108.02,108.42,108.02,108.29,5690.0,107.5261,107.9243,107.5261,107.7949,5690.0
2023-08-21 10:00:00,108.39,108.39,108.07,108.29,13516.0,107.8944,107.8944,107.5759,107.7949,13516.0
2023-08-21 10:05:00,108.26,108.55,108.26,108.51,9095.0,107.765,108.0537,107.765,108.0139,9095.0
2023-08-21 10:10:00,108.47,108.85,108.46,108.76,11753.0,107.9741,108.3523,107.9641,108.2627,11753.0
2023-08-21 10:15:00,108.75,108.75,108.09,108.2,20546.0,108.2528,108.2528,107.5958,107.7053,20546.0
2023-08-21 10:20:00,108.14,108.49,108.13,108.14,8163.0,107.6456,107.994,107.6356,107.6456,8163.0
2023-08-21 10:25:00,108.11,108.12,107.96,107.98,6572.0,107.6157,107.6257,107.4664,107.4863,6572.0
2023-08-21 10:30:00,107.95,108.14,107.9,108.0,9002.0,107.4564,107.6456,107.4067,107.5062,9002.0
2023-08-21 10:35:00,107.93,108.06,107.81,108.04,8431.0,107.4365,107.5659,107.3171,107.546,8431.0
2023-08-21 10:40:00,108.08,108.23,107.96,108.23,10863.0,107.5859,107.7352,107.4664,107.7352,10863.0
2023-08-21 10:45:00,108.2,108.23,107.97,107.98,7323.0,107.7053,107.7352,107.4764,107.4863,7323.0
2023-08-21 10:50:00,108.01,108.02,107.84,107.97,28461.0,107.5162,107.5261,107.3469,107.4764,28461.0
2023-08-21 10:55:00,107.94,107.94,107.76,107.79,11298.0,107.4465,107.4465,107.2673,107.2972,11298.0
2023-08-21 11:00:00,107.77,107.78,107.55,107.57,7206.0,107.2773,107.2872,107.0583,107.0782,7206.0
2023-08-21 11:05:00,107.53,107.65,107.38,107.45,8765.0,107.0384,107.1578,106.8891,106.9587,8765.0
2023-08-21 11:10:00,107.47,107.47,107.29,107.37,7298.0,106.9786,106.9786,106.7995,106.8791,7298.0
2023-08-21 11:15:00,107.31,107.37,107.23,107.32,7596.0,106.8194,106.8791,106.7397,106.8293,7596.0
2023-08-21 11:20:00,107.33,107.45,107.32,107.41,7229.0,106.8393,106.9587,106.8293,106.9189,7229.0
2023-08-21 11:25:00,107.38,107.61,107.36,107.61,4619.0,106.8891,107.118,106.8691,107.118,4619.0
2023-08-21 11:30:00,107.63,107.8,107.63,107.73,8675.0,107.1379,107.3071,107.1379,107.2375,8675.0
2023-08-21 11:35:00,107.69,107.79,107.59,107.79,9698.0,107.1976,107.2972,107.0981,107.2972,9698.0
2023-08-21 11:40:00,107.8,107.8,107.57,107.63,10744.0,107.3071,107.3071,107.0782,107.1379,10744.0
2023-08-21 11:45:00,107.6,107.75,107.53,107.63,11687.0,107.108,107.2574,107.0384,107.1379,11687.0
2023-08-21 11:50:00,107.63,107.68,107.57,107.6,5600.0,107.1379,107.1877,107.0782,107.108,5600.0
2023-08-21 11:55:00,107.6,107.73,107.59,107.69,4803.0,107.108,107.2375,107.0981,107.1976,4803.0
2023-08-21 12:00:00,107.78,107.92,107.69,107.92,5705.0,107.2872,107.4266,107.1976,107.4266,5705.0
2023-08-21 12:05:00,107.92,108.0,107.82,107.96,5125.0,107.4266,107.5062,107.327,107.4664,5125.0
2023-08-21 12:10:00,108.02,108.27,107.98,108.19,12954.0,107.5261,107.775,107.4863,107.6953,12954.0
2023-08-21 12:15:00,108.16,108.28,108.1,108.18,10982.0,107.6655,107.7849,107.6058,107.6854,10982.0
2023-08-21 12:20:00,108.19,108.44,108.19,108.31,6372.0,107.6953,107.9442,107.6953,107.8148,6372.0
2023-08-21 12:25:00,108.38,108.46,108.32,108.36,7504.0,107.8845,107.9641,107.8248,107.8646,7504.0
2023-08-21 12:30:00,108.33,108.4,108.26,108.38,8442.0,107.8347,107.9044,107.765,107.8845,8442.0
2023-08-21 12:35:00,108.37,108.44,108.26,108.26,6333.0,107.8745,107.9442,107.765,107.765,6333.0
2023-08-21 12:40:00,108.3,108.36,108.23,108.33,6368.0,107.8048,107.8646,107.7352,107.8347,6368.0
2023-08-21 12:45:00,108.32,108.42,108.32,108.37,6539.0,107.8248,107.9243,107.8248,107.8745,6539.0
2023-08-21 12:50:00,108.38,108.39,108.29,108.31,6926.0,107.8845,107.8944,107.7949,107.8148,6926.0
2023-08-21 12:55:00,108.26,108.47,108.26,108.4,5550.0,107.765,107.9741,107.765,107.9044,5550.0
2023-08-21 13:00:00,108.47,108.5,108.21,108.21,7065.0,107.9741,108.0039,107.7153,107.7153,7065.0
2023-08-21 13:05:00,108.2,108.2,108.06,108.07,8959.0,107.7053,107.7053,107.5659,107.5759,8959.0
2023-08-21 13:10:00,108.09,108.12,108.01,108.08,5029.0,107.5958,107.6257,107.5162,107.5859,5029.0
2023-08-21 13:15:00,108.12,108.14,108.03,108.08,5781.0,107.6257,107.6456,107.5361,107.5859,5781.0
2023-08-21 13:20:00,108.14,108.23,108.02,108.23,4910.0,107.6456,107.7352,107.5261,107.7352,4910.0
2023-08-21 13:25:00,108.25,108.27,108.19,108.24,4376.0,107.7551,107.775,107.6953,107.7451,4376.0
2023-08-21 13:30:00,108.2,108.32,108.17,108.19,7429.0,107.7053,107.8248,107.6754,107.6953,7429.0
2023-08-21 13:35:00,108.18,108.25,108.16,108.19,2952.0,107.6854,107.7551,107.6655,107.6953,2952.0
2023-08-21 13:40:00,108.19,108.21,108.09,108.1,8677.0,107.6953,107.7153,107.5958,107.6058,8677.0
2023-08-21 13:45:00,108.1,108.14,108.07,108.1,4279.0,107.6058,107.6456,107.5759,107.6058,4279.0
2023-08-21 13:50:00,108.1,108.1,107.9,108.02,5665.0,107.6058,107.6058,107.4067,107.5261,5665.0
2023-08-21 13:55:00,108.02,108.09,107.97,108.03,6333.0,107.5261,107.5958,107.4764,107.5361,6333.0
2023-08-21 14:00:00,108.06,108.09,107.98,108.01,8677.0,107.5659,107.5958,107.4863,107.5162,8677.0
2023-08-21 14:05:00,108.01,108.13,107.97,108.09,7410.0,107.5162,107.6356,107.4764,107.5958,7410.0
2023-08-21 14:10:00,108.1,108.14,108.04,108.11,5990.0,107.6058,107.6456,107.546,107.6157,5990.0
2023-08-21 14:15:00,108.14,108.16,108.08,108.16,6512.0,107.6456,107.6655,107.5859,107.6655,6512.0
2023-08-21 14:20:00,108.2,108.55,108.2,108.55,23772.0,107.7053,108.0537,107.7053,108.0537,23772.0
2023-08-21 14:25:00,108.57,108.57,108.38,108.5,14206.0,108.0736,108.0736,107.8845,108.0039,14206.0
2023-08-21 14:30:00,108.52,108.55,108.42,108.51,26653.0,108.0238,108.0537,107.9243,108.0139,26653.0
2023-08-21 14:35:00,108.52,108.56,108.42,108.48,16499.0,108.0238,108.0637,107.9243,107.984,16499.0
2023-08-21 14:40:00,108.48,108.62,108.47,108.57,17109.0,107.984,108.1234,107.9741,108.0736,17109.0
2023-08-21 14:45:00,108.57,108.58,108.33,108.36,21512.0,108.0736,108.0836,107.8347,107.8646,21512.0
2023-08-21 14:50:00,108.37,108.37,108.23,108.31,6962.0,107.8745,107.8745,107.7352,107.8148,6962.0
2023-08-21 14:55:00,108.32,108.43,108.28,108.42,11612.0,107.8248,107.9343,107.7849,107.9243,11612.0
2023-08-21 15:00:00,108.43,108.52,108.39,108.42,16965.0,107.9343,108.0238,107.8944,107.9243,16965.0
2023-08-21 15:05:00,108.4,108.49,108.4,108.42,10477.0,107.9044,107.994,107.9044,107.9243,10477.0
2023-08-21 15:10:00,108.4,108.45,108.36,108.41,17082.0,107.9044,107.9542,107.8646,107.9143,17082.0
2023-08-21 15:15:00,108.43,108.44,108.38,108.39,11166.0,107.9343,107.9442,107.8845,107.8944,11166.0
2023-08-21 15:20:00,108.38,108.38,108.19,108.29,15547.0,107.8845,107.8845,107.6953,107.7949,15547.0
2023-08-21 15:25:00,108.25,108.3,108.23,108.25,15748.0,107.7551,107.8048,107.7352,107.7551,15748.0
2023-08-21 15:30:00,108.25,108.25,107.91,108.0,36481.0,107.7551,107.7551,107.4166,107.5062,36481.0
2023-08-21 15:35:00,107.97,108.26,107.97,108.26,19535.0,107.4764,107.765,107.4764,107.765,19535.0
2023-08-21 15:40:00,108.24,108.35,108.08,108.14,25437.0,107.7451,107.8546,107.5859,107.6456,25437.0
2023-08-21 15:45:00,108.14,108.14,108.0,108.02,17927.0,107.6456,107.6456,107.5062,107.5261,17927.0
2023-08-21 15:50:00,108.06,108.14,108.01,108.01,32149.0,107.5659,107.6456,107.5162,107.5162,32149.0
2023-08-21 15:55:00,108.06,108.23,107.99,108.09,111532.0,107.5659,107.7352,107.4963,107.5958,111532.0
2023-08-22 09:30:00,108.61,109.76,108.61,109.76,36986.0,108.1134,109.2582,108.1134,109.2582,36986.0
2023-08-22 09:35:00,109.86,110.15,109.41,109.48,25938.0,109.3577,109.6464,108.9098,108.9795,25938.0
2023-08-22 09:40:00,109.4,109.43,108.95,109.33,7338.0,108.8998,108.9297,108.4519,108.8301,7338.0
2023-08-22 09:45:00,109.32,109.37,109.06,109.13,7000.0,108.8202,108.87,108.5614,108.6311,7000.0
2023-08-22 09:50:00,109.2,109.21,108.95,109.07,7539.0,108.7007,108.7107,108.4519,108.5713,7539.0
2023-08-22 09:55:00,109.03,109.03,108.66,108.74,22822.0,108.5315,108.5315,108.1632,108.2428,22822.0
2023-08-22 10:00:00,108.7,108.8,108.64,108.8,13964.0,108.203,108.3026,108.1433,108.3026,13964.0
2023-08-22 10:05:00,108.86,109.01,108.78,108.82,9935.0,108.3623,108.5116,108.2827,108.3225,9935.0
2023-08-22 10:10:00,108.84,109.08,108.81,108.94,9498.0,108.3424,108.5813,108.3125,108.4419,9498.0
2023-08-22 10:15:00,108.95,109.01,108.85,108.97,6477.0,108.4519,108.5116,108.3523,108.4718,6477.0
2023-08-22 10:20:00,108.93,109.0,108.7,108.91,9671.0,108.432,108.5016,108.203,108.4121,9671.0
2023-08-22 10:25:00,108.84,108.89,108.63,108.71,11653.0,108.3424,108.3921,108.1333,108.213,11653.0
2023-08-22 10:30:00,108.63,108.63,108.24,108.38,12761.0,108.1333,108.1333,107.7451,107.8845,12761.0
2023-08-22 10:35:00,108.38,108.7,108.28,108.7,4997.0,107.8845,108.203,107.7849,108.203,4997.0
2023-08-22 10:40:00,108.62,108.73,108.55,108.63,6071.0,108.1234,108.2329,108.0537,108.1333,6071.0
2023-08-22 10:45:00,108.58,108.66,108.31,108.55,12034.0,108.0836,108.1632,107.8148,108.0537,12034.0
2023-08-22 10:50:00,108.51,108.84,108.42,108.8,7959.0,108.0139,108.3424,107.9243,108.3026,7959.0
2023-08-22 10:55:00,108.84,109.0,108.69,108.99,10165.0,108.3424,108.5016,108.1931,108.4917,10165.0
2023-08-22 11:00:00,109.01,109.12,108.95,108.95,6877.0,108.5116,108.6211,108.4519,108.4519,6877.0
2023-08-22 11:05:00,108.95,108.98,108.69,108.89,21296.0,108.4519,108.4817,108.1931,108.3921,21296.0
2023-08-22 11:10:00,108.86,109.04,108.81,108.85,11009.0,108.3623,108.5415,108.3125,108.3523,11009.0
2023-08-22 11:15:00,108.83,109.01,108.81,108.92,7514.0,108.3324,108.5116,108.3125,108.422,7514.0
2023-08-22 11:20:00,108.92,108.94,108.8,108.85,7767.0,108.422,108.4419,108.3026,108.3523,7767.0
2023-08-22 11:25:00,108.84,108.9,108.78,108.85,4675.0,108.3424,108.4021,108.2827,108.3523,4675.0
2023-08-22 11:30:00,108.87,109.02,108.87,108.99,7486.0,108.3722,108.5216,108.3722,108.4917,7486.0
2023-08-22 11:35:00,108.97,109.16,108.97,109.02,11679.0,108.4718,108.6609,108.4718,108.5216,11679.0
2023-08-22 11:40:00,109.02,109.1,108.93,108.93,7295.0,108.5216,108.6012,108.432,108.432,7295.0
2023-08-22 11:45:00,108.94,109.07,108.9,109.07,4516.0,108.4419,108.5713,108.4021,108.5713,4516.0
2023-08-22 11:50:00,109.03,109.15,109.03,109.09,10888.0,108.5315,108.651,108.5315,108.5912,10888.0
2023-08-22 11:55:00,109.1,109.23,109.02,109.17,9664.0,108.6012,108.7306,108.5216,108.6709,9664.0
2023-08-22 12:00:00,109.18,109.26,109.1,109.11,5681.0,108.6808,108.7605,108.6012,108.6111,5681.0
2023-08-22 12:05:00,109.14,109.24,109.1,109.11,7288.0,108.641,108.7405,108.6012,108.6111,7288.0
2023-08-22 12:10:00,109.15,109.17,108.92,108.94,9039.0,108.651,108.6709,108.422,108.4419,9039.0
2023-08-22 12:15:00,108.92,108.92,108.76,108.81,10867.0,108.422,108.422,108.2627,108.3125,10867.0
2023-08-22 12:20:00,108.81,108.87,108.72,108.87,4733.0,108.3125,108.3722,108.2229,108.3722,4733.0
2023-08-22 12:25:00,108.88,108.92,108.8,108.89,5633.0,108.3822,108.422,108.3026,108.3921,5633.0
2023-08-22 12:30:00,108.92,108.96,108.85,108.87,5517.0,108.422,108.4618,108.3523,108.3722,5517.0
2023-08-22 12:35:00,108.87,108.94,108.82,108.94,3526.0,108.3722,108.4419,108.3225,108.4419,3526.0
2023-08-22 12:40:00,108.92,109.06,108.9,108.92,9494.0,108.422,108.5614,108.4021,108.422,9494.0
2023-08-22 12:45:00,108.91,108.91,108.76,108.76,2699.0,108.4121,108.4121,108.2627,108.2627,2699.0
2023-08-22 12:50:00,108.77,109.03,108.77,108.94,6357.0,108.2727,108.5315,108.2727,108.4419,6357.0
2023-08-22 12:55:00,108.98,109.03,108.86,108.91,6742.0,108.4817,108.5315,108.3623,108.4121,6742.0
2023-08-22 13:00:00,108.84,108.86,108.69,108.71,3691.0,108.3424,108.3623,108.1931,108.213,3691.0
2023-08-22 13:05:00,108.76,108.8,108.68,108.77,4250.0,108.2627,108.3026,108.1831,108.2727,4250.0
2023-08-22 13:10:00,108.82,108.82,108.69,108.72,3358.0,108.3225,108.3225,108.1931,108.2229,3358.0
2023-08-22 13:15:00,108.67,108.7,108.6,108.67,3730.0,108.1732,108.203,108.1035,108.1732,3730.0
2023-08-22 13:20:00,108.67,108.77,108.67,108.74,3160.0,108.1732,108.2727,108.1732,108.2428,3160.0
2023-08-22 13:25:00,108.73,108.73,108.64,108.72,3400.0,108.2329,108.2329,108.1433,108.2229,3400.0
2023-08-22 13:30:00,108.79,108.79,108.7,108.75,3241.0,108.2926,108.2926,108.203,108.2528,3241.0
2023-08-22 13:35:00,108.77,108.81,108.71,108.81,5521.0,108.2727,108.3125,108.213,108.3125,5521.0
2023-08-22 13:40:00,108.84,108.93,108.8,108.93,4113.0,108.3424,108.432,108.3026,108.432,4113.0
2023-08-22 13:45:00,108.92,108.92,108.77,108.86,6410.0,108.422,108.422,108.2727,108.3623,6410.0
2023-08-22 13:50:00,108.86,108.93,108.79,108.87,3001.0,108.3623,108.432,108.2926,108.3722,3001.0
2023-08-22 13:55:00,108.88,108.92,108.71,108.72,5501.0,108.3822,108.422,108.213,108.2229,5501.0
2023-08-22 14:00:00,108.72,108.73,108.56,108.69,10903.0,108.2229,108.2329,108.0637,108.1931,10903.0
2023-08-22 14:05:00,108.65,108.73,108.62,108.71,9947.0,108.1532,108.2329,108.1234,108.213,9947.0
2023-08-22 14:10:00,108.73,108.75,108.62,108.66,7372.0,108.2329,108.2528,108.1234,108.1632,7372.0
2023-08-22 14:15:00,108.66,108.73,108.52,108.57,6686.0,108.1632,108.2329,108.0238,108.0736,6686.0
2023-08-22 14:20:00,108.55,108.88,108.53,108.85,5511.0,108.0537,108.3822,108.0338,108.3523,5511.0
2023-08-22 14:25:00,108.87,108.97,108.87,108.95,4240.0,108.3722,108.4718,108.3722,108.4519,4240.0
2023-08-22 14:30:00,108.92,109.04,108.89,109.01,4350.0,108.422,108.5415,108.3921,108.5116,4350.0
2023-08-22 14:35:00,109.03,109.05,108.94,108.99,10268.0,108.5315,108.5514,108.4419,108.4917,10268.0
2023-08-22 14:40:00,109.0,109.0,108.92,108.94,4753.0,108.5016,108.5016,108.422,108.4419,4753.0
2023-08-22 14:45:00,108.95,108.98,108.9,108.93,13902.0,108.4519,108.4817,108.4021,108.432,13902.0
2023-08-22 14:50:00,108.99,108.99,108.9,108.92,2784.0,108.4917,108.4917,108.4021,108.422,2784.0
2023-08-22 14:55:00,108.92,109.04,108.92,109.04,6553.0,108.422,108.5415,108.422,108.5415,6553.0
2023-08-22 15:00:00,109.04,109.1,108.97,109.07,13033.0,108.5415,108.6012,108.4718,108.5713,13033.0
2023-08-22 15:05:00,109.08,109.14,109.04,109.09,17063.0,108.5813,108.641,108.5415,108.5912,17063.0
2023-08-22 15:10:00,109.1,109.18,109.07,109.09,9950.0,108.6012,108.6808,108.5713,108.5912,9950.0
2023-08-22 15:15:00,109.11,109.14,108.96,108.96,10186.0,108.6111,108.641,108.4618,108.4618,10186.0
2023-08-22 15:20:00,108.97,109.0,108.88,109.0,7630.0,108.4718,108.5016,108.3822,108.5016,7630.0
2023-08-22 15:25:00,108.98,109.08,108.89,108.98,19934.0,108.4817,108.5813,108.3921,108.4817,19934.0
2023-08-22 15:30:00,108.96,108.99,108.85,108.91,9075.0,108.4618,108.4917,108.3523,108.4121,9075.0
2023-08-22 15:35:00,108.88,108.94,108.85,108.87,14192.0,108.3822,108.4419,108.3523,108.3722,14192.0
2023-08-22 15:40:00,108.86,108.93,108.81,108.84,18175.0,108.3623,108.432,108.3125,108.3424,18175.0
2023-08-22 15:45:00,108.84,108.87,108.58,108.58,13843.0,108.3424,108.3722,108.0836,108.0836,13843.0
2023-08-22 15:50:00,108.62,108.86,108.61,108.74,24459.0,108.1234,108.3623,108.1134,108.2428,24459.0
2023-08-22 15:55:00,108.76,108.78,108.55,108.55,120782.0,108.2627,108.2827,108.0537,108.0537,120782.0
2023-08-23 09:30:00,108.59,108.78,108.4,108.45,25170.0,108.0935,108.2827,107.9044,107.9542,25170.0
2023-08-23 09:35:00,108.53,108.63,108.41,108.53,8270.0,108.0338,108.1333,107.9143,108.0338,8270.0
2023-08-23 09:40:00,108.62,108.66,108.02,108.13,9347.0,108.1234,108.1632,107.5261,107.6356,9347.0
2023-08-23 09:45:00,108.19,108.29,107.99,108.11,20836.0,107.6953,107.7949,107.4963,107.6157,20836.0
2023-08-23 09:50:00,108.12,108.24,107.9,108.0,24097.0,107.6257,107.7451,107.4067,107.5062,24097.0
2023-08-23 09:55:00,108.03,108.45,108.03,108.15,9754.0,107.5361,107.9542,107.5361,107.6555,9754.0
2023-08-23 10:00:00,108.06,108.43,108.06,108.43,3347.0,107.5659,107.9343,107.5659,107.9343,3347.0
2023-08-23 10:05:00,108.47,108.73,108.47,108.73,4358.0,107.9741,108.2329,107.9741,108.2329,4358.0
2023-08-23 10:10:00,108.69,108.7,108.44,108.44,6810.0,108.1931,108.203,107.9442,107.9442,6810.0
2023-08-23 10:15:00,108.5,108.54,108.22,108.3,10570.0,108.0039,108.0437,107.7252,107.8048,10570.0
2023-08-23 10:20:00,108.39,108.48,108.15,108.28,5548.0,107.8944,107.984,107.6555,107.7849,5548.0
2023-08-23 10:25:00,108.32,108.35,108.19,108.24,6487.0,107.8248,107.8546,107.6953,107.7451,6487.0
2023-08-23 10:30:00,108.34,108.56,108.32,108.47,5080.0,107.8447,108.0637,107.8248,107.9741,5080.0
2023-08-23 10:35:00,108.46,108.5,108.03,108.05,16390.0,107.9641,108.0039,107.5361,107.556,16390.0
2023-08-23 10:40:00,108.08,108.15,108.01,108.06,7870.0,107.5859,107.6555,107.5162,107.5659,7870.0
2023-08-23 10:45:00,108.01,108.15,107.9,108.15,9485.0,107.5162,107.6555,107.4067,107.6555,9485.0
2023-08-23 10:50:00,108.12,108.24,107.98,108.2,6442.0,107.6257,107.7451,107.4863,107.7053,6442.0
2023-08-23 10:55:00,108.13,108.24,108.09,108.17,4481.0,107.6356,107.7451,107.5958,107.6754,4481.0
2023-08-23 11:00:00,108.17,108.17,108.08,108.11,2452.0,107.6754,107.6754,107.5859,107.6157,2452.0
2023-08-23 11:05:00,108.08,108.32,107.98,108.29,20754.0,107.5859,107.8248,107.4863,107.7949,20754.0
2023-08-23 11:10:00,108.33,108.38,108.03,108.12,7905.0,107.8347,107.8845,107.5361,107.6257,7905.0
2023-08-23 11:15:00,108.09,108.12,108.0,108.02,3972.0,107.5958,107.6257,107.5062,107.5261,3972.0
2023-08-23 11:20:00,108.04,108.15,108.01,108.1,6846.0,107.546,107.6555,107.5162,107.6058,6846.0
2023-08-23 11:25:00,108.11,108.2,108.0,108.05,16924.0,107.6157,107.7053,107.5062,107.556,16924.0
2023-08-23 11:30:00,108.12,108.21,108.03,108.07,11133.0,107.6257,107.7153,107.5361,107.5759,11133.0
2023-08-23 11:35:00,108.05,108.07,107.95,108.06,6353.0,107.556,107.5759,107.4564,107.5659,6353.0
2023-08-23 11:40:00,108.06,108.13,107.93,108.12,15243.0,107.5659,107.6356,107.4365,107.6257,15243.0
2023-08-23 11:45:00,108.13,108.28,108.06,108.2,9745.0,107.6356,107.7849,107.5659,107.7053,9745.0
2023-08-23 11:50:00,108.2,108.4,108.19,108.33,9710.0,107.7053,107.9044,107.6953,107.8347,9710.0
2023-08-23 11:55:00,108.34,108.38,108.23,108.36,5626.0,107.8447,107.8845,107.7352,107.8646,5626.0
2023-08-23 12:00:00,108.38,108.47,108.34,108.34,3997.0,107.8845,107.9741,107.8447,107.8447,3997.0
2023-08-23 12:05:00,108.38,108.53,108.38,108.52,11013.0,107.8845,108.0338,107.8845,108.0238,11013.0
2023-08-23 12:10:00,108.52,108.56,108.47,108.48,6539.0,108.0238,108.0637,107.9741,107.984,6539.0
2023-08-23 12:15:00,108.46,108.52,108.36,108.41,15275.0,107.9641,108.0238,107.8646,107.9143,15275.0
2023-08-23 12:20:00,108.41,108.49,108.35,108.43,13470.0,107.9143,107.994,107.8546,107.9343,13470.0
2023-08-23 12:25:00,108.44,108.48,108.37,108.48,6695.0,107.9442,107.984,107.8745,107.984,6695.0
2023-08-23 12:30:00,108.48,108.64,108.45,108.59,14034.0,107.984,108.1433,107.9542,108.0935,14034.0
2023-08-23 12:35:00,108.6,108.68,108.58,108.62,16576.0,108.1035,108.1831,108.0836,108.1234,16576.0
2023-08-23 12:40:00,108.59,108.6,108.44,108.53,9853.0,108.0935,108.1035,107.9442,108.0338,9853.0
2023-08-23 12:45:00,108.51,108.65,108.51,108.6,12972.0,108.0139,108.1532,108.0139,108.1035,12972.0
2023-08-23 12:50:00,108.61,108.66,108.53,108.57,6170.0,108.1134,108.1632,108.0338,108.0736,6170.0
2023-08-23 12:55:00,108.59,108.6,108.48,108.48,6555.0,108.0935,108.1035,107.984,107.984,6555.0
2023-08-23 13:00:00,108.5,108.63,108.46,108.62,9022.0,108.0039,108.1333,107.9641,108.1234,9022.0
2023-08-23 13:05:00,108.61,108.64,108.57,108.61,7569.0,108.1134,108.1433,108.0736,108.1134,7569.0
2023-08-23 13:10:00,108.61,108.7,108.59,108.62,8728.0,108.1134,108.203,108.0935,108.1234,8728.0
2023-08-23 13:15:00,108.58,108.72,108.58,108.66,9848.0,108.0836,108.2229,108.0836,108.1632,9848.0
2023-08-23 13:20:00,108.65,108.65,108.55,108.56,8914.0,108.1532,108.1532,108.0537,108.0637,8914.0
2023-08-23 13:25:00,108.56,108.74,108.56,108.71,4518.0,108.0637,108.2428,108.0637,108.213,4518.0
2023-08-23 13:30:00,108.73,108.88,108.71,108.84,4195.0,108.2329,108.3822,108.213,108.3424,4195.0
2023-08-23 13:35:00,108.84,108.89,108.79,108.83,6156.0,108.3424,108.3921,108.2926,108.3324,6156.0
2023-08-23 13:40:00,108.84,108.95,108.83,108.95,2862.0,108.3424,108.4519,108.3324,108.4519,2862.0
2023-08-23 13:45:00,108.96,109.02,108.95,108.99,5056.0,108.4618,108.5216,108.4519,108.4917,5056.0
2023-08-23 13:50:00,109.01,109.01,108.92,108.97,6248.0,108.5116,108.5116,108.422,108.4718,6248.0
2023-08-23 13:55:00,108.95,109.0,108.93,108.98,4724.0,108.4519,108.5016,108.432,108.4817,4724.0
2023-08-23 14:00:00,108.97,108.97,108.83,108.83,8430.0,108.4718,108.4718,108.3324,108.3324,8430.0
2023-08-23 14:05:00,108.82,108.82,108.58,108.61,10702.0,108.3225,108.3225,108.0836,108.1134,10702.0
2023-08-23 14:10:00,108.63,108.63,108.42,108.43,7451.0,108.1333,108.1333,107.9243,107.9343,7451.0
2023-08-23 14:15:00,108.41,108.49,108.25,108.33,18570.0,107.9143,107.994,107.7551,107.8347,18570.0
2023-08-23 14:20:00,108.29,108.45,108.25,108.35,11119.0,107.7949,107.9542,107.7551,107.8546,11119.0
2023-08-23 14:25:00,108.35,108.41,108.24,108.26,7416.0,107.8546,107.9143,107.7451,107.765,7416.0
2023-08-23 14:30:00,108.25,108.3,108.1,108.2,10117.0,107.7551,107.8048,107.6058,107.7053,10117.0
2023-08-23 14:35:00,108.19,108.23,108.03,108.03,9643.0,107.6953,107.7352,107.5361,107.5361,9643.0
2023-08-23 14:40:00,108.03,108.08,107.97,108.0,11460.0,107.5361,107.5859,107.4764,107.5062,11460.0
2023-08-23 14:45:00,108.0,108.06,107.91,108.06,10556.0,107.5062,107.5659,107.4166,107.5659,10556.0
2023-08-23 14:50:00,108.06,108.07,107.98,107.98,11885.0,107.5659,107.5759,107.4863,107.4863,11885.0
2023-08-23 14:55:00,108.0,108.09,107.97,108.08,12422.0,107.5062,107.5958,107.4764,107.5859,12422.0
2023-08-23 15:00:00,108.05,108.06,107.87,108.05,13375.0,107.556,107.5659,107.3768,107.556,13375.0
2023-08-23 15:05:00,108.05,108.1,107.97,108.05,9244.0,107.556,107.6058,107.4764,107.556,9244.0
2023-08-23 15:10:00,108.09,108.18,107.99,108.06,12379.0,107.5958,107.6854,107.4963,107.5659,12379.0
2023-08-23 15:15:00,108.09,108.1,107.96,108.0,9765.0,107.5958,107.6058,107.4664,107.5062,9765.0
2023-08-23 15:20:00,107.98,108.06,107.92,107.95,23198.0,107.4863,107.5659,107.4266,107.4564,23198.0
2023-08-23 15:25:00,107.92,108.0,107.85,107.96,26608.0,107.4266,107.5062,107.3569,107.4664,26608.0
2023-08-23 15:30:00,107.95,108.0,107.89,107.9,18920.0,107.4564,107.5062,107.3967,107.4067,18920.0
2023-08-23 15:35:00,107.9,107.9,107.7,107.73,16433.0,107.4067,107.4067,107.2076,107.2375,16433.0
2023-08-23 15:40:00,107.73,107.94,107.7,107.81,29741.0,107.2375,107.4465,107.2076,107.3171,29741.0
2023-08-23 15:45:00,107.82,107.89,107.72,107.74,28881.0,107.327,107.3967,107.2275,107.2474,28881.0
2023-08-23 15:50:00,107.74,107.75,107.54,107.68,47446.0,107.2474,107.2574,107.0483,107.1877,47446.0
2023-08-23 15:55:00,107.66,107.69,107.49,107.62,130774.0,107.1678,107.1976,106.9985,107.128,130774.0
2023-08-24 09:30:00,107.28,107.96,107.21,107.35,26761.0,106.7895,107.4664,106.7198,106.8592,26761.0
2023-08-24 09:35:00,107.47,108.62,107.46,108.62,11903.0,106.9786,108.1234,106.9687,108.1234,11903.0
2023-08-24 09:40:00,108.46,108.57,108.3,108.46,6251.0,107.9641,108.0736,107.8048,107.9641,6251.0
2023-08-24 09:45:00,108.44,108.61,108.19,108.2,10740.0,107.9442,108.1134,107.6953,107.7053,10740.0
2023-08-24 09:50:00,108.26,108.26,107.77,108.24,15520.0,107.765,107.765,107.2773,107.7451,15520.0
2023-08-24 09:55:00,108.28,108.49,108.14,108.37,3834.0,107.7849,107.994,107.6456,107.8745,3834.0
2023-08-24 10:00:00,108.52,108.58,108.23,108.3,9380.0,108.0238,108.0836,107.7352,107.8048,9380.0
2023-08-24 10:05:00,108.4,108.4,108.17,108.25,6565.0,107.9044,107.9044,107.6754,107.7551,6565.0
2023-08-24 10:10:00,108.23,108.23,107.95,108.07,8453.0,107.7352,107.7352,107.4564,107.5759,8453.0
2023-08-24 10:15:00,108.08,108.19,107.97,108.07,7522.0,107.5859,107.6953,107.4764,107.5759,7522.0
2023-08-24 10:20:00,108.02,108.15,107.9,107.9,9019.0,107.5261,107.6555,107.4067,107.4067,9019.0
2023-08-24 10:25:00,107.84,108.0,107.68,107.78,8118.0,107.3469,107.5062,107.1877,107.2872,8118.0
2023-08-24 10:30:00,107.77,107.82,107.68,107.77,15780.0,107.2773,107.327,107.1877,107.2773,15780.0
2023-08-24 10:35:00,107.75,107.99,107.75,107.97,5484.0,107.2574,107.4963,107.2574,107.4764,5484.0
2023-08-24 10:40:00,107.93,107.93,107.56,107.56,6791.0,107.4365,107.4365,107.0682,107.0682,6791.0
2023-08-24 10:45:00,107.54,107.63,107.53,107.54,4270.0,107.0483,107.1379,107.0384,107.0483,4270.0
2023-08-24 10:50:00,107.58,107.64,107.52,107.59,5849.0,107.0881,107.1479,107.0284,107.0981,5849.0
2023-08-24 10:55:00,107.59,107.66,107.48,107.54,5513.0,107.0981,107.1678,106.9886,107.0483,5513.0
2023-08-24 11:00:00,107.51,107.56,107.37,107.52,12645.0,107.0185,107.0682,106.8791,107.0284,12645.0
2023-08-24 11:05:00,107.49,107.49,107.29,107.41,5021.0,106.9985,106.9985,106.7995,106.9189,5021.0
2023-08-24 11:10:00,107.41,107.43,107.19,107.31,31249.0,106.9189,106.9388,106.6999,106.8194,31249.0
2023-08-24 11:15:00,107.22,107.26,107.09,107.14,7247.0,106.7298,106.7696,106.6004,106.6501,7247.0
2023-08-24 11:20:00,107.13,107.16,106.9,107.07,9054.0,106.6402,106.6701,106.4112,106.5805,9054.0
2023-08-24 11:25:00,107.08,107.14,106.92,107.13,9952.0,106.5904,106.6501,106.4312,106.6402,9952.0
2023-08-24 11:30:00,107.09,107.12,106.95,107.07,8220.0,106.6004,106.6302,106.461,106.5805,8220.0
2023-08-24 11:35:00,107.05,107.07,106.92,107.0,7122.0,106.5606,106.5805,106.4312,106.5108,7122.0
2023-08-24 11:40:00,106.97,107.01,106.86,106.98,3100.0,106.4809,106.5207,106.3714,106.4909,3100.0
2023-08-24 11:45:00,106.95,107.06,106.76,106.77,4826.0,106.461,106.5705,106.2719,106.2818,4826.0
2023-08-24 11:50:00,106.79,106.83,106.68,106.68,3107.0,106.3017,106.3416,106.1923,106.1923,3107.0
2023-08-24 11:55:00,106.72,106.74,106.57,106.61,7201.0,106.2321,106.252,106.0828,106.1226,7201.0
2023-08-24 12:00:00,106.58,106.76,106.58,106.59,8433.0,106.0927,106.2719,106.0927,106.1027,8433.0
2023-08-24 12:05:00,106.58,106.8,106.5,106.8,7623.0,106.0927,106.3117,106.0131,106.3117,7623.0
2023-08-24 12:10:00,106.77,106.82,106.72,106.79,2941.0,106.2818,106.3316,106.2321,106.3017,2941.0
2023-08-24 12:15:00,106.84,107.0,106.82,106.89,6637.0,106.3515,106.5108,106.3316,106.4013,6637.0
2023-08-24 12:20:00,106.88,107.01,106.86,107.0,3065.0,106.3913,106.5207,106.3714,106.5108,3065.0
2023-08-24 12:25:00,106.97,107.02,106.89,106.97,3226.0,106.4809,106.5307,106.4013,106.4809,3226.0
2023-08-24 12:30:00,106.94,107.07,106.94,107.03,2374.0,106.4511,106.5805,106.4511,106.5407,2374.0
2023-08-24 12:35:00,107.05,107.12,107.02,107.09,3971.0,106.5606,106.6302,106.5307,106.6004,3971.0
2023-08-24 12:40:00,107.12,107.24,107.05,107.23,4152.0,106.6302,106.7497,106.5606,106.7397,4152.0
2023-08-24 12:45:00,107.21,107.32,107.17,107.25,4515.0,106.7198,106.8293,106.68,106.7596,4515.0
2023-08-24 12:50:00,107.23,107.23,107.08,107.13,6000.0,106.7397,106.7397,106.5904,106.6402,6000.0
2023-08-24 12:55:00,107.1,107.14,107.08,107.11,3403.0,106.6103,106.6501,106.5904,106.6203,3403.0
2023-08-24 13:00:00,107.13,107.27,107.08,107.23,8789.0,106.6402,106.7796,106.5904,106.7397,8789.0
2023-08-24 13:05:00,107.22,107.35,107.2,107.31,5829.0,106.7298,106.8592,106.7099,106.8194,5829.0
2023-08-24 13:10:00,107.31,107.33,107.2,107.25,5203.0,106.8194,106.8393,106.7099,106.7596,5203.0
2023-08-24 13:15:00,107.23,107.23,107.18,107.22,2245.0,106.7397,106.7397,106.69,106.7298,2245.0
2023-08-24 13:20:00,107.22,107.22,107.11,107.12,11461.0,106.7298,106.7298,106.6203,106.6302,11461.0
2023-08-24 13:25:00,107.09,107.11,107.0,107.1,4800.0,106.6004,106.6203,106.5108,106.6103,4800.0
2023-08-24 13:30:00,107.11,107.13,106.94,106.94,4688.0,106.6203,106.6402,106.4511,106.4511,4688.0
2023-08-24 13:35:00,106.89,107.03,106.89,107.01,3862.0,106.4013,106.5407,106.4013,106.5207,3862.0
2023-08-24 13:40:00,107.02,107.02,106.83,106.86,5492.0,106.5307,106.5307,106.3416,106.3714,5492.0
2023-08-24 13:45:00,106.86,106.89,106.75,106.75,4237.0,106.3714,106.4013,106.2619,106.2619,4237.0
2023-08-24 13:50:00,106.69,106.8,106.69,106.72,5404.0,106.2022,106.3117,106.2022,106.2321,5404.0
2023-08-24 13:55:00,106.7,106.78,106.63,106.78,5144.0,106.2122,106.2918,106.1425,106.2918,5144.0
2023-08-24 14:00:00,106.8,106.89,106.77,106.77,1978.0,106.3117,106.4013,106.2818,106.2818,1978.0
2023-08-24 14:05:00,106.75,106.78,106.62,106.65,9710.0,106.2619,106.2918,106.1325,106.1624,9710.0
2023-08-24 14:10:00,106.65,106.7,106.57,106.69,6337.0,106.1624,106.2122,106.0828,106.2022,6337.0
2023-08-24 14:15:00,106.63,106.63,106.5,106.5,5416.0,106.1425,106.1425,106.0131,106.0131,5416.0
2023-08-24 14:20:00,106.51,106.61,106.5,106.54,12466.0,106.023,106.1226,106.0131,106.0529,12466.0
2023-08-24 14:25:00,106.53,106.58,106.5,106.52,10882.0,106.0429,106.0927,106.0131,106.033,10882.0
2023-08-24 14:30:00,106.5,106.58,106.5,106.56,8976.0,106.0131,106.0927,106.0131,106.0728,8976.0
2023-08-24 14:35:00,106.54,106.72,106.5,106.65,22346.0,106.0529,106.2321,106.0131,106.1624,22346.0
2023-08-24 14:40:00,106.64,106.65,106.39,106.52,35227.0,106.1524,106.1624,105.9036,106.033,35227.0
2023-08-24 14:45:00,106.52,106.6,106.42,106.56,29857.0,106.033,106.1126,105.9334,106.0728,29857.0
2023-08-24 14:50:00,106.59,106.73,106.57,106.64,9098.0,106.1027,106.242,106.0828,106.1524,9098.0
2023-08-24 14:55:00,106.66,106.79,106.62,106.75,7527.0,106.1723,106.3017,106.1325,106.2619,7527.0
2023-08-24 15:00:00,106.76,106.83,106.74,106.74,7932.0,106.2719,106.3416,106.252,106.252,7932.0
2023-08-24 15:05:00,106.73,106.78,106.62,106.65,5976.0,106.242,106.2918,106.1325,106.1624,5976.0
2023-08-24 15:10:00,106.62,106.79,106.62,106.78,8825.0,106.1325,106.3017,106.1325,106.2918,8825.0
2023-08-24 15:15:00,106.79,106.86,106.74,106.77,4841.0,106.3017,106.3714,106.252,106.2818,4841.0
2023-08-24 15:20:00,106.77,106.92,106.69,106.73,8881.0,106.2818,106.4312,106.2022,106.242,8881.0
2023-08-24 15:25:00,106.75,106.77,106.63,106.7,9965.0,106.2619,106.2818,106.1425,106.2122,9965.0
2023-08-24 15:30:00,106.73,106.75,106.49,106.64,10014.0,106.242,106.2619,106.0031,106.1524,10014.0
2023-08-24 15:35:00,106.64,106.69,106.55,106.58,12477.0,106.1524,106.2022,106.0628,106.0927,12477.0
2023-08-24 15:40:00,106.55,106.62,106.49,106.52,24254.0,106.0628,106.1325,106.0031,106.033,24254.0
2023-08-24 15:45:00,106.52,106.56,106.42,106.56,18705.0,106.033,106.0728,105.9334,106.0728,18705.0
2023-08-24 15:50:00,106.57,106.6,106.14,106.19,47162.0,106.0828,106.1126,105.6547,105.7045,47162.0
2023-08-24 15:55:00,106.16,106.17,105.9,105.96,135207.0,105.6746,105.6846,105.4158,105.4755,135207.0
2023-08-25 09:30:00,106.25,106.99,106.18,106.99,18697.0,105.7642,106.5008,105.6945,106.5008,18697.0
2023-08-25 09:35:00,106.7,107.2,106.68,107.2,16201.0,106.2122,106.7099,106.1923,106.7099,16201.0
2023-08-25 09:40:00,107.15,107.27,106.96,107.11,11109.0,106.6601,106.7796,106.471,106.6203,11109.0
2023-08-25 09:45:00,107.04,107.24,107.04,107.2,7265.0,106.5506,106.7497,106.5506,106.7099,7265.0
2023-08-25 09:50:00,107.2,107.49,107.19,107.25,12091.0,106.7099,106.9985,106.6999,106.7596,12091.0
2023-08-25 09:55:00,107.29,107.37,107.2,107.37,7628.0,106.7995,106.8791,106.7099,106.8791,7628.0
2023-08-25 10:00:00,107.4,107.63,107.24,107.33,21607.0,106.909,107.1379,106.7497,106.8393,21607.0
2023-08-25 10:05:00,107.3,107.48,107.03,107.15,16082.0,106.8094,106.9886,106.5407,106.6601,16082.0
2023-08-25 10:10:00,107.22,107.76,107.14,107.64,12713.0,106.7298,107.2673,106.6501,107.1479,12713.0
2023-08-25 10:15:00,107.71,108.11,107.51,107.54,16414.0,107.2175,107.6157,107.0185,107.0483,16414.0
2023-08-25 10:20:00,107.56,107.64,107.26,107.27,16168.0,107.0682,107.1479,106.7696,106.7796,16168.0
2023-08-25 10:25:00,107.3,107.48,106.76,106.77,23002.0,106.8094,106.9886,106.2719,106.2818,23002.0
2023-08-25 10:30:00,106.66,106.88,106.44,106.73,17695.0,106.1723,106.3913,105.9533,106.242,17695.0
2023-08-25 10:35:00,106.79,107.04,106.68,106.94,12518.0,106.3017,106.5506,106.1923,106.4511,12518.0
2023-08-25 10:40:00,106.95,107.07,106.75,106.76,11209.0,106.461,106.5805,106.2619,106.2719,11209.0
2023-08-25 10:45:00,106.72,106.77,106.5,106.57,7825.0,106.2321,106.2818,106.0131,106.0828,7825.0
2023-08-25 10:50:00,106.58,106.67,106.46,106.5,8293.0,106.0927,106.1823,105.9733,106.0131,8293.0
2023-08-25 10:55:00,106.47,106.57,106.37,106.37,6894.0,105.9832,106.0828,105.8837,105.8837,6894.0
2023-08-25 11:00:00,106.41,106.45,106.23,106.38,10479.0,105.9235,105.9633,105.7443,105.8936,10479.0
2023-08-25 11:05:00,106.37,106.68,106.37,106.65,12947.0,105.8837,106.1923,105.8837,106.1624,12947.0
2023-08-25 11:10:00,106.73,106.93,106.6,106.63,7862.0,106.242,106.4411,106.1126,106.1425,7862.0
2023-08-25 11:15:00,106.62,106.68,106.28,106.44,10676.0,106.1325,106.1923,105.7941,105.9533,10676.0
2023-08-25 11:20:00,106.44,106.52,106.2,106.51,7791.0,105.9533,106.033,105.7144,106.023,7791.0
2023-08-25 11:25:00,106.52,107.01,106.52,107.01,13255.0,106.033,106.5207,106.033,106.5207,13255.0
2023-08-25 11:30:00,106.99,107.0,106.63,106.89,12012.0,106.5008,106.5108,106.1425,106.4013,12012.0
2023-08-25 11:35:00,106.94,107.06,106.88,106.95,12923.0,106.4511,106.5705,106.3913,106.461,12923.0
2023-08-25 11:40:00,106.92,106.95,106.7,106.9,7810.0,106.4312,106.461,106.2122,106.4112,7810.0
2023-08-25 11:45:00,106.91,106.91,106.76,106.85,6483.0,106.4212,106.4212,106.2719,106.3615,6483.0
2023-08-25 11:50:00,106.9,106.97,106.71,106.84,6014.0,106.4112,106.4809,106.2221,106.3515,6014.0
2023-08-25 11:55:00,106.86,106.87,106.63,106.73,8965.0,106.3714,106.3814,106.1425,106.242,8965.0
2023-08-25 12:00:00,106.73,107.11,106.73,107.09,11115.0,106.242,106.6203,106.242,106.6004,11115.0
2023-08-25 12:05:00,107.11,107.11,106.91,106.98,6587.0,106.6203,106.6203,106.4212,106.4909,6587.0
2023-08-25 12:10:00,107.01,107.17,107.0,107.1,6419.0,106.5207,106.68,106.5108,106.6103,6419.0
2023-08-25 12:15:00,107.13,107.18,107.06,107.17,7907.0,106.6402,106.69,106.5705,106.68,7907.0
2023-08-25 12:20:00,107.18,107.43,107.06,107.41,26343.0,106.69,106.9388,106.5705,106.9189,26343.0
2023-08-25 12:25:00,107.44,107.44,107.26,107.36,7947.0,106.9488,106.9488,106.7696,106.8691,7947.0
2023-08-25 12:30:00,107.36,107.47,107.34,107.35,7148.0,106.8691,106.9786,106.8492,106.8592,7148.0
2023-08-25 12:35:00,107.35,107.59,107.33,107.56,6211.0,106.8592,107.0981,106.8393,107.0682,6211.0
2023-08-25 12:40:00,107.54,107.58,107.4,107.47,6596.0,107.0483,107.0881,106.909,106.9786,6596.0
2023-08-25 12:45:00,107.44,107.45,107.33,107.36,7671.0,106.9488,106.9587,106.8393,106.8691,7671.0
2023-08-25 12:50:00,107.35,107.36,107.23,107.34,5427.0,106.8592,106.8691,106.7397,106.8492,5427.0
2023-08-25 12:55:00,107.36,107.58,107.3,107.58,7336.0,106.8691,107.0881,106.8094,107.0881,7336.0
2023-08-25 13:00:00,107.56,107.57,107.44,107.51,10846.0,107.0682,107.0782,106.9488,107.0185,10846.0
2023-08-25 13:05:00,107.48,107.53,107.4,107.41,7296.0,106.9886,107.0384,106.909,106.9189,7296.0
2023-08-25 13:10:00,107.36,107.39,107.24,107.39,5654.0,106.8691,106.899,106.7497,106.899,5654.0
2023-08-25 13:15:00,107.4,107.45,107.23,107.33,7027.0,106.909,106.9587,106.7397,106.8393,7027.0
2023-08-25 13:20:00,107.34,107.34,107.06,107.06,11899.0,106.8492,106.8492,106.5705,106.5705,11899.0
2023-08-25 13:25:00,107.07,107.16,106.99,107.14,4803.0,106.5805,106.6701,106.5008,106.6501,4803.0
2023-08-25 13:30:00,107.1,107.14,107.01,107.03,6519.0,106.6103,106.6501,106.5207,106.5407,6519.0
2023-08-25 13:35:00,107.02,107.17,107.02,107.07,4664.0,106.5307,106.68,106.5307,106.5805,4664.0
2023-08-25 13:40:00,107.08,107.26,107.05,107.26,6630.0,106.5904,106.7696,106.5606,106.7696,6630.0
2023-08-25 13:45:00,107.23,107.23,107.0,107.02,6343.0,106.7397,106.7397,106.5108,106.5307,6343.0
2023-08-25 13:50:00,107.01,107.26,107.01,107.19,8579.0,106.5207,106.7696,106.5207,106.6999,8579.0
2023-08-25 13:55:00,107.18,107.18,107.07,107.15,6324.0,106.69,106.69,106.5805,106.6601,6324.0
2023-08-25 14:00:00,107.14,107.25,107.12,107.24,7086.0,106.6501,106.7596,106.6302,106.7497,7086.0
2023-08-25 14:05:00,107.24,107.35,107.24,107.32,7617.0,106.7497,106.8592,106.7497,106.8293,7617.0
2023-08-25 14:10:00,107.33,107.4,107.32,107.37,6675.0,106.8393,106.909,106.8293,106.8791,6675.0
2023-08-25 14:15:00,107.39,107.56,107.35,107.54,7006.0,106.899,107.0682,106.8592,107.0483,7006.0
2023-08-25 14:20:00,107.56,107.73,107.56,107.6,7035.0,107.0682,107.2375,107.0682,107.108,7035.0
2023-08-25 14:25:00,107.62,107.72,107.56,107.71,7065.0,107.128,107.2275,107.0682,107.2175,7065.0
2023-08-25 14:30:00,107.71,107.86,107.63,107.79,10354.0,107.2175,107.3669,107.1379,107.2972,10354.0
2023-08-25 14:35:00,107.79,107.8,107.69,107.69,10519.0,107.2972,107.3071,107.1976,107.1976,10519.0
2023-08-25 14:40:00,107.72,107.76,107.63,107.63,9894.0,107.2275,107.2673,107.1379,107.1379,9894.0
2023-08-25 14:45:00,107.66,107.82,107.6,107.8,9328.0,107.1678,107.327,107.108,107.3071,9328.0
2023-08-25 14:50:00,107.8,107.87,107.75,107.75,8625.0,107.3071,107.3768,107.2574,107.2574,8625.0
2023-08-25 14:55:00,107.77,107.88,107.77,107.78,6547.0,107.2773,107.3868,107.2773,107.2872,6547.0
2023-08-25 15:00:00,107.78,107.98,107.72,107.86,12813.0,107.2872,107.4863,107.2275,107.3669,12813.0
2023-08-25 15:05:00,107.85,107.9,107.73,107.84,11121.0,107.3569,107.4067,107.2375,107.3469,11121.0
2023-08-25 15:10:00,107.87,107.9,107.75,107.8,8012.0,107.3768,107.4067,107.2574,107.3071,8012.0
2023-08-25 15:15:00,107.83,107.96,107.79,107.84,9256.0,107.337,107.4664,107.2972,107.3469,9256.0
2023-08-25 15:20:00,107.87,107.92,107.85,107.91,14007.0,107.3768,107.4266,107.3569,107.4166,14007.0
2023-08-25 15:25:00,107.92,107.99,107.57,107.6,24704.0,107.4266,107.4963,107.0782,107.108,24704.0
2023-08-25 15:30:00,107.59,107.77,107.58,107.68,18271.0,107.0981,107.2773,107.0881,107.1877,18271.0
2023-08-25 15:35:00,107.64,107.73,107.54,107.55,11141.0,107.1479,107.2375,107.0483,107.0583,11141.0
2023-08-25 15:40:00,107.57,107.76,107.5,107.75,20447.0,107.0782,107.2673,107.0085,107.2574,20447.0
2023-08-25 15:45:00,107.72,107.76,107.39,107.39,21578.0,107.2275,107.2673,106.899,106.899,21578.0
2023-08-25 15:50:00,107.38,107.38,106.89,106.93,60716.0,106.8891,106.8891,106.4013,106.4411,60716.0
2023-08-25 15:55:00,106.91,107.06,106.84,106.96,129722.0,106.4212,106.5705,106.3515,106.471,129722.0
2023-08-28 09:30:00,107.43,107.86,107.02,107.7,12565.0,106.9388,107.3669,106.5307,107.2076,12565.0
2023-08-28 09:35:00,107.84,108.2,107.69,107.98,11259.0,107.3469,107.7053,107.1976,107.4863,11259.0
2023-08-28 09:40:00,107.94,108.07,107.81,107.91,6115.0,107.4465,107.5759,107.3171,107.4166,6115.0
2023-08-28 09:45:00,107.97,108.25,107.97,108.15,8034.0,107.4764,107.7551,107.4764,107.6555,8034.0
2023-08-28 09:50:00,108.12,108.12,107.55,107.81,8825.0,107.6257,107.6257,107.0583,107.3171,8825.0
2023-08-28 09:55:00,107.82,107.92,107.72,107.91,6189.0,107.327,107.4266,107.2275,107.4166,6189.0
2023-08-28 10:00:00,107.98,108.04,107.88,108.0,5591.0,107.4863,107.546,107.3868,107.5062,5591.0
2023-08-28 10:05:00,107.99,108.2,107.85,108.18,5799.0,107.4963,107.7053,107.3569,107.6854,5799.0
2023-08-28 10:10:00,108.18,108.47,108.15,108.42,10813.0,107.6854,107.9741,107.6555,107.9243,10813.0
2023-08-28 10:15:00,108.41,108.55,108.36,108.42,9364.0,107.9143,108.0537,107.8646,107.9243,9364.0
2023-08-28 10:20:00,108.47,108.48,108.29,108.35,5346.0,107.9741,107.984,107.7949,107.8546,5346.0
2023-08-28 10:25:00,108.3,108.48,108.23,108.48,6103.0,107.8048,107.984,107.7352,107.984,6103.0
2023-08-28 10:30:00,108.51,108.51,108.38,108.39,6076.0,108.0139,108.0139,107.8845,107.8944,6076.0
2023-08-28 10:35:00,108.37,108.41,108.15,108.16,6575.0,107.8745,107.9143,107.6555,107.6655,6575.0
2023-08-28 10:40:00,108.19,108.36,108.14,108.36,5813.0,107.6953,107.8646,107.6456,107.8646,5813.0
2023-08-28 10:45:00,108.34,108.37,108.2,108.28,7307.0,107.8447,107.8745,107.7053,107.7849,7307.0
2023-08-28 10:50:00,108.36,108.37,108.05,108.06,16261.0,107.8646,107.8745,107.556,107.5659,16261.0
2023-08-28 10:55:00,108.09,108.31,108.04,108.31,5892.0,107.5958,107.8148,107.546,107.8148,5892.0
2023-08-28 11:00:00,108.28,108.31,108.11,108.14,7435.0,107.7849,107.8148,107.6157,107.6456,7435.0
2023-08-28 11:05:00,108.15,108.22,108.02,108.07,14352.0,107.6555,107.7252,107.5261,107.5759,14352.0
2023-08-28 11:10:00,108.03,108.04,107.88,107.89,17691.0,107.5361,107.546,107.3868,107.3967,17691.0
2023-08-28 11:15:00,107.85,107.99,107.77,107.97,10261.0,107.3569,107.4963,107.2773,107.4764,10261.0
2023-08-28 11:20:00,107.98,108.0,107.72,107.75,5001.0,107.4863,107.5062,107.2275,107.2574,5001.0
2023-08-28 11:25:00,107.65,107.93,107.65,107.83,5136.0,107.1578,107.4365,107.1578,107.337,5136.0
2023-08-28 11:30:00,107.8,108.01,107.79,107.93,11938.0,107.3071,107.5162,107.2972,107.4365,11938.0
2023-08-28 11:35:00,107.93,107.98,107.65,107.65,8267.0,107.4365,107.4863,107.1578,107.1578,8267.0
2023-08-28 11:40:00,107.68,107.7,107.38,107.47,5945.0,107.1877,107.2076,106.8891,106.9786,5945.0
2023-08-28 11:45:00,107.41,107.62,107.35,107.62,4552.0,106.9189,107.128,106.8592,107.128,4552.0
2023-08-28 11:50:00,107.61,107.67,107.57,107.64,6123.0,107.118,107.1777,107.0782,107.1479,6123.0
2023-08-28 11:55:00,107.62,107.74,107.58,107.74,3346.0,107.128,107.2474,107.0881,107.2474,3346.0
2023-08-28 12:00:00,107.71,107.71,107.64,107.65,3474.0,107.2175,107.2175,107.1479,107.1578,3474.0
2023-08-28 12:05:00,107.67,107.7,107.59,107.68,5019.0,107.1777,107.2076,107.0981,107.1877,5019.0
2023-08-28 12:10:00,107.65,107.69,107.58,107.62,3129.0,107.1578,107.1976,107.0881,107.128,3129.0
2023-08-28 12:15:00,107.57,107.7,107.57,107.7,4102.0,107.0782,107.2076,107.0782,107.2076,4102.0
2023-08-28 12:20:00,107.67,107.69,107.62,107.63,3874.0,107.1777,107.1976,107.128,107.1379,3874.0
2023-08-28 12:25:00,107.67,107.73,107.61,107.62,4475.0,107.1777,107.2375,107.118,107.128,4475.0
2023-08-28 12:30:00,107.66,107.7,107.63,107.65,1397.0,107.1678,107.2076,107.1379,107.1578,1397.0
2023-08-28 12:35:00,107.62,107.71,107.62,107.7,2967.0,107.128,107.2175,107.128,107.2076,2967.0
2023-08-28 12:40:00,107.73,107.76,107.66,107.7,3842.0,107.2375,107.2673,107.1678,107.2076,3842.0
2023-08-28 12:45:00,107.68,107.76,107.65,107.71,2293.0,107.1877,107.2673,107.1578,107.2175,2293.0
2023-08-28 12:50:00,107.72,107.86,107.72,107.82,3265.0,107.2275,107.3669,107.2275,107.327,3265.0
2023-08-28 12:55:00,107.84,107.98,107.81,107.98,5070.0,107.3469,107.4863,107.3171,107.4863,5070.0
2023-08-28 13:00:00,107.96,107.96,107.92,107.93,2888.0,107.4664,107.4664,107.4266,107.4365,2888.0
2023-08-28 13:05:00,107.95,108.02,107.88,107.88,17482.0,107.4564,107.5261,107.3868,107.3868,17482.0
2023-08-28 13:10:00,107.91,107.97,107.9,107.95,1745.0,107.4166,107.4764,107.4067,107.4564,1745.0
2023-08-28 13:15:00,107.94,107.95,107.9,107.9,6835.0,107.4465,107.4564,107.4067,107.4067,6835.0
2023-08-28 13:20:00,107.93,107.97,107.89,107.97,4125.0,107.4365,107.4764,107.3967,107.4764,4125.0
2023-08-28 13:25:00,107.93,107.96,107.93,107.95,1600.0,107.4365,107.4664,107.4365,107.4564,1600.0
2023-08-28 13:30:00,107.97,108.01,107.94,107.97,11735.0,107.4764,107.5162,107.4465,107.4764,11735.0
2023-08-28 13:35:00,107.95,107.96,107.82,107.85,6134.0,107.4564,107.4664,107.327,107.3569,6134.0
2023-08-28 13:40:00,107.84,107.85,107.73,107.76,3703.0,107.3469,107.3569,107.2375,107.2673,3703.0
2023-08-28 13:45:00,107.73,107.87,107.73,107.86,3240.0,107.2375,107.3768,107.2375,107.3669,3240.0
2023-08-28 13:50:00,107.87,107.87,107.69,107.69,5833.0,107.3768,107.3768,107.1976,107.1976,5833.0
2023-08-28 13:55:00,107.65,107.67,107.54,107.62,3793.0,107.1578,107.1777,107.0483,107.128,3793.0
2023-08-28 14:00:00,107.61,107.71,107.57,107.67,6348.0,107.118,107.2175,107.0782,107.1777,6348.0
2023-08-28 14:05:00,107.65,107.65,107.46,107.61,8226.0,107.1578,107.1578,106.9687,107.118,8226.0
2023-08-28 14:10:00,107.61,107.61,107.5,107.51,5797.0,107.118,107.118,107.0085,107.0185,5797.0
2023-08-28 14:15:00,107.52,107.61,107.44,107.58,4307.0,107.0284,107.118,106.9488,107.0881,4307.0
2023-08-28 14:20:00,107.58,107.67,107.56,107.67,3216.0,107.0881,107.1777,107.0682,107.1777,3216.0
2023-08-28 14:25:00,107.64,107.71,107.6,107.68,5266.0,107.1479,107.2175,107.108,107.1877,5266.0
2023-08-28 14:30:00,107.69,107.7,107.62,107.66,3169.0,107.1976,107.2076,107.128,107.1678,3169.0
2023-08-28 14:35:00,107.67,107.78,107.65,107.66,4452.0,107.1777,107.2872,107.1578,107.1678,4452.0
2023-08-28 14:40:00,107.69,107.77,107.68,107.71,5221.0,107.1976,107.2773,107.1877,107.2175,5221.0
2023-08-28 14:45:00,107.7,107.78,107.68,107.69,5344.0,107.2076,107.2872,107.1877,107.1976,5344.0
2023-08-28 14:50:00,107.71,107.78,107.68,107.78,3700.0,107.2175,107.2872,107.1877,107.2872,3700.0
2023-08-28 14:55:00,107.78,107.78,107.7,107.74,5031.0,107.2872,107.2872,107.2076,107.2474,5031.0
2023-08-28 15:00:00,107.76,107.77,107.7,107.75,6789.0,107.2673,107.2773,107.2076,107.2574,6789.0
2023-08-28 15:05:00,107.75,107.82,107.68,107.82,4408.0,107.2574,107.327,107.1877,107.327,4408.0
2023-08-28 15:10:00,107.81,107.89,107.75,107.75,4835.0,107.3171,107.3967,107.2574,107.2574,4835.0
2023-08-28 15:15:00,107.75,107.96,107.69,107.89,9947.0,107.2574,107.4664,107.1976,107.3967,9947.0
2023-08-28 15:20:00,107.89,107.92,107.8,107.85,7780.0,107.3967,107.4266,107.3071,107.3569,7780.0
2023-08-28 15:25:00,107.84,107.96,107.83,107.96,7939.0,107.3469,107.4664,107.337,107.4664,7939.0
2023-08-28 15:30:00,107.92,108.0,107.79,107.84,10544.0,107.4266,107.5062,107.2972,107.3469,10544.0
2023-08-28 15:35:00,107.83,107.96,107.82,107.85,8389.0,107.337,107.4664,107.327,107.3569,8389.0
2023-08-28 15:40:00,107.86,108.0,107.8,107.88,16780.0,107.3669,107.5062,107.3071,107.3868,16780.0
2023-08-28 15:45:00,107.93,108.07,107.91,107.91,11896.0,107.4365,107.5759,107.4166,107.4166,11896.0
2023-08-28 15:50:00,107.95,108.06,107.85,107.94,21064.0,107.4564,107.5659,107.3569,107.4465,21064.0
2023-08-28 15:55:00,107.91,108.23,107.84,108.19,108014.0,107.4166,107.7352,107.3469,107.6953,108014.0
2023-08-29 09:30:00,107.9,108.38,107.89,108.34,15145.0,107.4067,107.8845,107.3967,107.8447,15145.0
2023-08-29 09:35:00,108.22,108.39,108.22,108.31,3755.0,107.7252,107.8944,107.7252,107.8148,3755.0
2023-08-29 09:40:00,108.33,108.61,108.25,108.61,8923.0,107.8347,108.1134,107.7551,108.1134,8923.0
2023-08-29 09:45:00,108.69,108.7,108.48,108.57,5638.0,108.1931,108.203,107.984,108.0736,5638.0
2023-08-29 09:50:00,108.55,108.7,108.5,108.65,5509.0,108.0537,108.203,108.0039,108.1532,5509.0
2023-08-29 09:55:00,108.6,108.73,108.53,108.73,6434.0,108.1035,108.2329,108.0338,108.2329,6434.0
2023-08-29 10:00:00,108.81,109.0,108.77,108.93,9993.0,108.3125,108.5016,108.2727,108.432,9993.0
2023-08-29 10:05:00,108.9,109.02,108.82,108.82,7774.0,108.4021,108.5216,108.3225,108.3225,7774.0
2023-08-29 10:10:00,108.79,109.11,108.73,109.07,5262.0,108.2926,108.6111,108.2329,108.5713,5262.0
2023-08-29 10:15:00,109.11,109.18,109.04,109.07,5689.0,108.6111,108.6808,108.5415,108.5713,5689.0
2023-08-29 10:20:00,109.02,109.18,108.99,109.07,13688.0,108.5216,108.6808,108.4917,108.5713,13688.0
2023-08-29 10:25:00,109.02,109.25,109.02,109.25,13943.0,108.5216,108.7505,108.5216,108.7505,13943.0
2023-08-29 10:30:00,109.23,109.4,109.08,109.28,7059.0,108.7306,108.8998,108.5813,108.7804,7059.0
2023-08-29 10:35:00,109.26,109.26,109.08,109.14,10504.0,108.7605,108.7605,108.5813,108.641,10504.0
2023-08-29 10:40:00,109.09,109.29,109.04,109.26,8890.0,108.5912,108.7903,108.5415,108.7605,8890.0
2023-08-29 10:45:00,109.23,109.3,109.2,109.29,4531.0,108.7306,108.8003,108.7007,108.7903,4531.0
2023-08-29 10:50:00,109.3,109.47,109.25,109.32,24217.0,108.8003,108.9695,108.7505,108.8202,24217.0
2023-08-29 10:55:00,109.34,109.39,109.3,109.3,5558.0,108.8401,108.8899,108.8003,108.8003,5558.0
2023-08-29 11:00:00,109.35,109.5,109.35,109.39,5394.0,108.85,108.9994,108.85,108.8899,5394.0
2023-08-29 11:05:00,109.38,109.44,109.3,109.42,5335.0,108.8799,108.9396,108.8003,108.9197,5335.0
2023-08-29 11:10:00,109.44,109.61,109.44,109.53,11960.0,108.9396,109.1089,108.9396,109.0292,11960.0
2023-08-29 11:15:00,109.57,109.62,109.44,109.52,10715.0,109.069,109.1188,108.9396,109.0193,10715.0
2023-08-29 11:20:00,109.55,109.56,109.37,109.45,6453.0,109.0491,109.0591,108.87,108.9496,6453.0
2023-08-29 11:25:00,109.45,109.58,109.36,109.44,8090.0,108.9496,109.079,108.86,108.9396,8090.0
2023-08-29 11:30:00,109.44,109.9,109.42,109.9,10544.0,108.9396,109.3975,108.9197,109.3975,10544.0
2023-08-29 11:35:00,109.91,110.14,109.9,110.01,42138.0,109.4075,109.6364,109.3975,109.507,42138.0
2023-08-29 11:40:00,110.01,110.08,109.89,110.08,8958.0,109.507,109.5767,109.3876,109.5767,8958.0
2023-08-29 11:45:00,110.11,110.11,109.93,110.05,24688.0,109.6066,109.6066,109.4274,109.5468,24688.0
2023-08-29 11:50:00,110.0,110.05,109.96,110.04,8674.0,109.4971,109.5468,109.4573,109.5369,8674.0
2023-08-29 11:55:00,110.01,110.01,109.65,109.79,26247.0,109.507,109.507,109.1487,109.288,26247.0
2023-08-29 12:00:00,109.8,110.02,109.78,110.02,4015.0,109.298,109.517,109.2781,109.517,4015.0
2023-08-29 12:05:00,110.12,110.14,109.94,110.05,17353.0,109.6165,109.6364,109.4373,109.5468,17353.0
2023-08-29 12:10:00,110.09,110.22,110.09,110.15,17143.0,109.5867,109.7161,109.5867,109.6464,17143.0
2023-08-29 12:15:00,110.15,110.37,110.15,110.32,10137.0,109.6464,109.8654,109.6464,109.8156,10137.0
2023-08-29 12:20:00,110.33,110.45,110.29,110.34,13049.0,109.8256,109.945,109.7857,109.8355,13049.0
2023-08-29 12:25:00,110.37,110.39,110.29,110.37,5077.0,109.8654,109.8853,109.7857,109.8654,5077.0
2023-08-29 12:30:00,110.39,110.39,110.22,110.23,2911.0,109.8853,109.8853,109.7161,109.726,2911.0
2023-08-29 12:35:00,110.21,110.24,110.15,110.24,5542.0,109.7061,109.736,109.6464,109.736,5542.0
2023-08-29 12:40:00,110.21,110.24,110.17,110.2,3621.0,109.7061,109.736,109.6663,109.6962,3621.0
2023-08-29 12:45:00,110.15,110.15,109.96,110.06,18345.0,109.6464,109.6464,109.4573,109.5568,18345.0
2023-08-29 12:50:00,110.06,110.06,109.89,110.0,12849.0,109.5568,109.5568,109.3876,109.4971,12849.0
2023-08-29 12:55:00,109.95,110.03,109.94,110.01,6591.0,109.4473,109.5269,109.4373,109.507,6591.0
2023-08-29 13:00:00,110.0,110.09,109.99,110.09,5170.0,109.4971,109.5867,109.4871,109.5867,5170.0
2023-08-29 13:05:00,110.13,110.14,110.08,110.11,2922.0,109.6265,109.6364,109.5767,109.6066,2922.0
2023-08-29 13:10:00,110.13,110.16,110.03,110.16,3815.0,109.6265,109.6563,109.5269,109.6563,3815.0
2023-08-29 13:15:00,110.12,110.12,109.87,109.88,7988.0,109.6165,109.6165,109.3677,109.3776,7988.0
2023-08-29 13:20:00,109.85,110.05,109.81,110.05,5517.0,109.3478,109.5468,109.3079,109.5468,5517.0
2023-08-29 13:25:00,110.04,110.15,110.0,110.02,13495.0,109.5369,109.6464,109.4971,109.517,13495.0
2023-08-29 13:30:00,110.06,110.2,110.02,110.16,4524.0,109.5568,109.6962,109.517,109.6563,4524.0
2023-08-29 13:35:00,110.16,110.28,110.16,110.18,5739.0,109.6563,109.7758,109.6563,109.6763,5739.0
2023-08-29 13:40:00,110.16,110.2,110.14,110.15,5941.0,109.6563,109.6962,109.6364,109.6464,5941.0
2023-08-29 13:45:00,110.15,110.17,110.04,110.12,4772.0,109.6464,109.6663,109.5369,109.6165,4772.0
2023-08-29 13:50:00,110.13,110.13,109.89,110.0,13517.0,109.6265,109.6265,109.3876,109.4971,13517.0
2023-08-29 13:55:00,109.95,110.06,109.91,110.03,11233.0,109.4473,109.5568,109.4075,109.5269,11233.0
2023-08-29 14:00:00,110.07,110.09,109.99,110.05,3588.0,109.5668,109.5867,109.4871,109.5468,3588.0
2023-08-29 14:05:00,110.06,110.18,110.06,110.18,3771.0,109.5568,109.6763,109.5568,109.6763,3771.0
2023-08-29 14:10:00,110.15,110.23,110.15,110.17,6865.0,109.6464,109.726,109.6464,109.6663,6865.0
2023-08-29 14:15:00,110.15,110.19,110.13,110.17,2330.0,109.6464,109.6862,109.6265,109.6663,2330.0
2023-08-29 14:20:00,110.19,110.29,110.17,110.2,6546.0,109.6862,109.7857,109.6663,109.6962,6546.0
2023-08-29 14:25:00,110.22,110.29,110.21,110.28,3896.0,109.7161,109.7857,109.7061,109.7758,3896.0
2023-08-29 14:30:00,110.28,110.35,110.25,110.28,7620.0,109.7758,109.8455,109.7459,109.7758,7620.0
2023-08-29 14:35:00,110.28,110.33,110.18,110.2,11750.0,109.7758,109.8256,109.6763,109.6962,11750.0
2023-08-29 14:40:00,110.2,110.23,110.17,110.18,5875.0,109.6962,109.726,109.6663,109.6763,5875.0
2023-08-29 14:45:00,110.21,110.26,110.16,110.21,7212.0,109.7061,109.7559,109.6563,109.7061,7212.0
2023-08-29 14:50:00,110.23,110.24,110.16,110.2,6132.0,109.726,109.736,109.6563,109.6962,6132.0
2023-08-29 14:55:00,110.2,110.24,110.1,110.24,5996.0,109.6962,109.736,109.5966,109.736,5996.0
2023-08-29 15:00:00,110.21,110.21,110.1,110.2,4826.0,109.7061,109.7061,109.5966,109.6962,4826.0
2023-08-29 15:05:00,110.19,110.24,110.13,110.18,5280.0,109.6862,109.736,109.6265,109.6763,5280.0
2023-08-29 15:10:00,110.19,110.19,110.07,110.14,4402.0,109.6862,109.6862,109.5668,109.6364,4402.0
2023-08-29 15:15:00,110.14,110.14,109.93,110.04,11211.0,109.6364,109.6364,109.4274,109.5369,11211.0
2023-08-29 15:20:00,110.05,110.1,109.97,110.01,9584.0,109.5468,109.5966,109.4672,109.507,9584.0
2023-08-29 15:25:00,110.02,110.14,110.01,110.11,7724.0,109.517,109.6364,109.507,109.6066,7724.0
2023-08-29 15:30:00,110.09,110.19,110.05,110.05,13352.0,109.5867,109.6862,109.5468,109.5468,13352.0
2023-08-29 15:35:00,110.02,110.07,110.0,110.04,11289.0,109.517,109.5668,109.4971,109.5369,11289.0
2023-08-29 15:40:00,110.02,110.28,110.01,110.09,25266.0,109.517,109.7758,109.507,109.5867,25266.0
2023-08-29 15:45:00,110.09,110.09,109.97,109.98,17961.0,109.5867,109.5867,109.4672,109.4772,17961.0
2023-08-29 15:50:00,110.0,110.08,109.86,109.87,31511.0,109.4971,109.5767,109.3577,109.3677,31511.0
2023-08-29 15:55:00,109.87,110.07,109.84,109.94,70240.0,109.3677,109.5668,109.3378,109.4373,70240.0
2023-08-30 09:30:00,109.06,110.17,108.95,110.17,20940.0,108.5614,109.6663,108.4519,109.6663,20940.0
2023-08-30 09:35:00,110.09,110.2,109.83,109.96,11066.0,109.5867,109.6962,109.3279,109.4573,11066.0
2023-08-30 09:40:00,110.02,110.1,109.81,109.89,15313.0,109.517,109.5966,109.3079,109.3876,15313.0
2023-08-30 09:45:00,109.84,109.85,109.48,109.81,8438.0,109.3378,109.3478,108.9795,109.3079,8438.0
2023-08-30 09:50:00,109.75,110.13,109.74,110.13,8840.0,109.2482,109.6265,109.2383,109.6265,8840.0
2023-08-30 09:55:00,110.16,110.33,110.08,110.26,6298.0,109.6563,109.8256,109.5767,109.7559,6298.0
2023-08-30 10:00:00,110.21,110.21,109.87,110.08,8122.0,109.7061,109.7061,109.3677,109.5767,8122.0
2023-08-30 10:05:00,110.06,110.25,110.04,110.1,7906.0,109.5568,109.7459,109.5369,109.5966,7906.0
2023-08-30 10:10:00,110.11,110.21,110.09,110.17,4994.0,109.6066,109.7061,109.5867,109.6663,4994.0
2023-08-30 10:15:00,110.2,110.2,110.05,110.09,7972.0,109.6962,109.6962,109.5468,109.5867,7972.0
2023-08-30 10:20:00,110.12,110.19,109.91,110.06,8880.0,109.6165,109.6862,109.4075,109.5568,8880.0
2023-08-30 10:25:00,110.01,110.01,109.61,109.78,12385.0,109.507,109.507,109.1089,109.2781,12385.0
2023-08-30 10:30:00,109.79,109.91,109.69,109.9,5353.0,109.288,109.4075,109.1885,109.3975,5353.0
2023-08-30 10:35:00,109.97,109.97,109.71,109.87,14884.0,109.4672,109.4672,109.2084,109.3677,14884.0
2023-08-30 10:40:00,109.88,110.08,109.86,110.08,5556.0,109.3776,109.5767,109.3577,109.5767,5556.0
2023-08-30 10:45:00,110.08,110.16,109.98,109.98,8381.0,109.5767,109.6563,109.4772,109.4772,8381.0
2023-08-30 10:50:00,109.98,110.2,109.94,110.2,4624.0,109.4772,109.6962,109.4373,109.6962,4624.0
2023-08-30 10:55:00,110.2,110.29,110.15,110.17,6864.0,109.6962,109.7857,109.6464,109.6663,6864.0
2023-08-30 11:00:00,110.21,110.21,110.05,110.09,5553.0,109.7061,109.7061,109.5468,109.5867,5553.0
2023-08-30 11:05:00,110.13,110.2,110.1,110.2,4325.0,109.6265,109.6962,109.5966,109.6962,4325.0
2023-08-30 11:10:00,110.19,110.25,110.13,110.21,3257.0,109.6862,109.7459,109.6265,109.7061,3257.0
2023-08-30 11:15:00,110.25,110.32,110.18,110.3,5979.0,109.7459,109.8156,109.6763,109.7957,5979.0
2023-08-30 11:20:00,110.32,110.38,110.25,110.3,7743.0,109.8156,109.8753,109.7459,109.7957,7743.0
2023-08-30 11:25:00,110.29,110.4,110.19,110.4,11136.0,109.7857,109.8952,109.6862,109.8952,11136.0
2023-08-30 11:30:00,110.35,110.44,110.31,110.42,5384.0,109.8455,109.9351,109.8057,109.9152,5384.0
2023-08-30 11:35:00,110.42,110.52,110.4,110.44,6030.0,109.9152,110.0147,109.8952,109.9351,6030.0
2023-08-30 11:40:00,110.43,110.52,110.35,110.35,22873.0,109.9251,110.0147,109.8455,109.8455,22873.0
2023-08-30 11:45:00,110.42,110.49,110.37,110.4,16839.0,109.9152,109.9848,109.8654,109.8952,16839.0
2023-08-30 11:50:00,110.39,110.42,110.36,110.37,3830.0,109.8853,109.9152,109.8554,109.8654,3830.0
2023-08-30 11:55:00,110.38,110.55,110.25,110.44,7902.0,109.8753,110.0446,109.7459,109.9351,7902.0
2023-08-30 12:00:00,110.45,110.63,110.44,110.6,19859.0,109.945,110.1242,109.9351,110.0943,19859.0
2023-08-30 12:05:00,110.58,110.63,110.5,110.61,9954.0,110.0744,110.1242,109.9948,110.1043,9954.0
2023-08-30 12:10:00,110.59,110.59,110.42,110.44,7734.0,110.0844,110.0844,109.9152,109.9351,7734.0
2023-08-30 12:15:00,110.44,110.57,110.42,110.46,9227.0,109.9351,110.0645,109.9152,109.955,9227.0
2023-08-30 12:20:00,110.44,110.44,110.28,110.32,5326.0,109.9351,109.9351,109.7758,109.8156,5326.0
2023-08-30 12:25:00,110.31,110.44,110.3,110.44,6529.0,109.8057,109.9351,109.7957,109.9351,6529.0
2023-08-30 12:30:00,110.45,110.46,110.38,110.41,4684.0,109.945,109.955,109.8753,109.9052,4684.0
2023-08-30 12:35:00,110.46,110.46,110.16,110.17,4152.0,109.955,109.955,109.6563,109.6663,4152.0
2023-08-30 12:40:00,110.19,110.25,110.16,110.17,6590.0,109.6862,109.7459,109.6563,109.6663,6590.0
2023-08-30 12:45:00,110.15,110.21,110.1,110.15,5417.0,109.6464,109.7061,109.5966,109.6464,5417.0
2023-08-30 12:50:00,110.12,110.12,109.99,110.03,13631.0,109.6165,109.6165,109.4871,109.5269,13631.0
2023-08-30 12:55:00,110.06,110.26,110.06,110.26,6752.0,109.5568,109.7559,109.5568,109.7559,6752.0
2023-08-30 13:00:00,110.27,110.27,110.13,110.13,4976.0,109.7658,109.7658,109.6265,109.6265,4976.0
2023-08-30 13:05:00,110.13,110.13,109.98,110.03,8349.0,109.6265,109.6265,109.4772,109.5269,8349.0
2023-08-30 13:10:00,110.0,110.02,109.76,109.77,11629.0,109.4971,109.517,109.2582,109.2681,11629.0
2023-08-30 13:15:00,109.77,109.83,109.7,109.81,13945.0,109.2681,109.3279,109.1984,109.3079,13945.0
2023-08-30 13:20:00,109.84,109.87,109.72,109.72,13889.0,109.3378,109.3677,109.2184,109.2184,13889.0
2023-08-30 13:25:00,109.71,109.75,109.58,109.59,4552.0,109.2084,109.2482,109.079,109.0889,4552.0
2023-08-30 13:30:00,109.57,109.68,109.57,109.59,5796.0,109.069,109.1785,109.069,109.0889,5796.0
2023-08-30 13:35:00,109.56,109.62,109.51,109.62,9206.0,109.0591,109.1188,109.0093,109.1188,9206.0
2023-08-30 13:40:00,109.62,109.66,109.53,109.55,13722.0,109.1188,109.1586,109.0292,109.0491,13722.0
2023-08-30 13:45:00,109.54,109.56,109.38,109.41,10268.0,109.0392,109.0591,108.8799,108.9098,10268.0
2023-08-30 13:50:00,109.43,109.45,109.26,109.27,7756.0,108.9297,108.9496,108.7605,108.7704,7756.0
2023-08-30 13:55:00,109.27,109.42,109.22,109.4,6791.0,108.7704,108.9197,108.7206,108.8998,6791.0
2023-08-30 14:00:00,109.44,109.44,109.22,109.29,9327.0,108.9396,108.9396,108.7206,108.7903,9327.0
2023-08-30 14:05:00,109.33,109.39,109.25,109.31,7782.0,108.8301,108.8899,108.7505,108.8102,7782.0
2023-08-30 14:10:00,109.29,109.41,109.25,109.38,7567.0,108.7903,108.9098,108.7505,108.8799,7567.0
2023-08-30 14:15:00,109.39,109.42,109.23,109.27,8477.0,108.8899,108.9197,108.7306,108.7704,8477.0
2023-08-30 14:20:00,109.29,109.32,109.21,109.27,10455.0,108.7903,108.8202,108.7107,108.7704,10455.0
2023-08-30 14:25:00,109.31,109.31,109.1,109.15,9309.0,108.8102,108.8102,108.6012,108.651,9309.0
2023-08-30 14:30:00,109.15,109.31,109.11,109.31,8280.0,108.651,108.8102,108.6111,108.8102,8280.0
2023-08-30 14:35:00,109.29,109.52,109.28,109.38,10301.0,108.7903,109.0193,108.7804,108.8799,10301.0
2023-08-30 14:40:00,109.38,109.52,109.34,109.43,8178.0,108.8799,109.0193,108.8401,108.9297,8178.0
2023-08-30 14:45:00,109.45,109.48,109.35,109.35,8178.0,108.9496,108.9795,108.85,108.85,8178.0
2023-08-30 14:50:00,109.35,109.42,109.27,109.28,11030.0,108.85,108.9197,108.7704,108.7804,11030.0
2023-08-30 14:55:00,109.28,109.34,109.22,109.22,10715.0,108.7804,108.8401,108.7206,108.7206,10715.0
2023-08-30 15:00:00,109.26,109.42,109.22,109.37,13714.0,108.7605,108.9197,108.7206,108.87,13714.0
2023-08-30 15:05:00,109.36,109.37,109.3,109.34,9766.0,108.86,108.87,108.8003,108.8401,9766.0
2023-08-30 15:10:00,109.33,109.41,109.3,109.32,8329.0,108.8301,108.9098,108.8003,108.8202,8329.0
2023-08-30 15:15:00,109.32,109.35,109.2,109.23,10721.0,108.8202,108.85,108.7007,108.7306,10721.0
2023-08-30 15:20:00,109.23,109.33,109.2,109.3,9314.0,108.7306,108.8301,108.7007,108.8003,9314.0
2023-08-30 15:25:00,109.31,109.32,109.2,109.28,17290.0,108.8102,108.8202,108.7007,108.7804,17290.0
2023-08-30 15:30:00,109.28,109.29,109.2,109.29,12388.0,108.7804,108.7903,108.7007,108.7903,12388.0
2023-08-30 15:35:00,109.27,109.45,109.26,109.3,20540.0,108.7704,108.9496,108.7605,108.8003,20540.0
2023-08-30 15:40:00,109.32,109.37,109.22,109.23,30188.0,108.8202,108.87,108.7206,108.7306,30188.0
2023-08-30 15:45:00,109.2,109.22,109.05,109.08,24280.0,108.7007,108.7206,108.5514,108.5813,24280.0
2023-08-30 15:50:00,109.06,109.07,108.78,108.84,65838.0,108.5614,108.5713,108.2827,108.3424,65838.0
2023-08-30 15:55:00,108.84,108.97,108.67,108.87,165378.0,108.3424,108.4718,108.1732,108.3722,165378.0
2023-08-31 09:30:00,108.97,109.0,108.25,108.59,25941.0,108.4718,108.5016,107.7551,108.0935,25941.0
2023-08-31 09:35:00,108.51,108.71,108.2,108.21,10798.0,108.0139,108.213,107.7053,107.7153,10798.0
2023-08-31 09:40:00,108.32,108.45,108.1,108.19,10653.0,107.8248,107.9542,107.6058,107.6953,10653.0
2023-08-31 09:45:00,108.19,108.8,108.19,108.8,12302.0,107.6953,108.3026,107.6953,108.3026,12302.0
2023-08-31 09:50:00,108.79,108.8,108.47,108.64,10850.0,108.2926,108.3026,107.9741,108.1433,10850.0
2023-08-31 09:55:00,108.61,108.72,108.42,108.72,5335.0,108.1134,108.2229,107.9243,108.2229,5335.0
2023-08-31 10:00:00,108.71,108.93,108.71,108.89,5984.0,108.213,108.432,108.213,108.3921,5984.0
2023-08-31 10:05:00,108.86,109.16,108.85,109.14,14058.0,108.3623,108.6609,108.3523,108.641,14058.0
2023-08-31 10:10:00,109.1,109.36,109.08,109.32,4382.0,108.6012,108.86,108.5813,108.8202,4382.0
2023-08-31 10:15:00,109.31,109.37,109.27,109.34,4857.0,108.8102,108.87,108.7704,108.8401,4857.0
2023-08-31 10:20:00,109.34,109.56,109.31,109.55,10612.0,108.8401,109.0591,108.8102,109.0491,10612.0
2023-08-31 10:25:00,109.56,109.59,109.47,109.54,8225.0,109.0591,109.0889,108.9695,109.0392,8225.0
2023-08-31 10:30:00,109.49,109.54,109.3,109.42,8773.0,108.9894,109.0392,108.8003,108.9197,8773.0
2023-08-31 10:35:00,109.42,109.43,109.1,109.11,10048.0,108.9197,108.9297,108.6012,108.6111,10048.0
2023-08-31 10:40:00,109.15,109.18,109.0,109.15,7188.0,108.651,108.6808,108.5016,108.651,7188.0
2023-08-31 10:45:00,109.09,109.09,108.93,109.02,4237.0,108.5912,108.5912,108.432,108.5216,4237.0
2023-08-31 10:50:00,108.99,109.14,108.92,109.1,9542.0,108.4917,108.641,108.422,108.6012,9542.0
2023-08-31 10:55:00,109.07,109.14,108.99,109.1,10519.0,108.5713,108.641,108.4917,108.6012,10519.0
2023-08-31 11:00:00,109.1,109.11,108.97,109.04,4965.0,108.6012,108.6111,108.4718,108.5415,4965.0
2023-08-31 11:05:00,109.04,109.05,108.84,108.95,10793.0,108.5415,108.5514,108.3424,108.4519,10793.0
2023-08-31 11:10:00,108.93,109.05,108.92,108.97,4556.0,108.432,108.5514,108.422,108.4718,4556.0
2023-08-31 11:15:00,108.97,108.97,108.82,108.94,6286.0,108.4718,108.4718,108.3225,108.4419,6286.0
2023-08-31 11:20:00,108.92,109.17,108.91,109.17,6477.0,108.422,108.6709,108.4121,108.6709,6477.0
2023-08-31 11:25:00,109.11,109.2,109.08,109.1,4448.0,108.6111,108.7007,108.5813,108.6012,4448.0
2023-08-31 11:30:00,109.08,109.08,108.92,109.0,9156.0,108.5813,108.5813,108.422,108.5016,9156.0
2023-08-31 11:35:00,109.01,109.22,109.01,109.19,5775.0,108.5116,108.7206,108.5116,108.6908,5775.0
2023-08-31 11:40:00,109.17,109.2,109.07,109.12,6476.0,108.6709,108.7007,108.5713,108.6211,6476.0
2023-08-31 11:45:00,109.11,109.25,109.1,109.14,7226.0,108.6111,108.7505,108.6012,108.641,7226.0
2023-08-31 11:50:00,109.13,109.28,109.11,109.23,6449.0,108.6311,108.7804,108.6111,108.7306,6449.0
2023-08-31 11:55:00,109.23,109.26,109.11,109.16,3697.0,108.7306,108.7605,108.6111,108.6609,3697.0
2023-08-31 12:00:00,109.16,109.2,109.06,109.15,7424.0,108.6609,108.7007,108.5614,108.651,7424.0
2023-08-31 12:05:00,109.18,109.3,109.17,109.25,3993.0,108.6808,108.8003,108.6709,108.7505,3993.0
2023-08-31 12:10:00,109.31,109.34,109.23,109.31,5284.0,108.8102,108.8401,108.7306,108.8102,5284.0
2023-08-31 12:15:00,109.27,109.27,109.11,109.15,7348.0,108.7704,108.7704,108.6111,108.651,7348.0
2023-08-31 12:20:00,109.11,109.19,109.06,109.07,4168.0,108.6111,108.6908,108.5614,108.5713,4168.0
2023-08-31 12:25:00,109.11,109.23,109.1,109.2,4330.0,108.6111,108.7306,108.6012,108.7007,4330.0
2023-08-31 12:30:00,109.19,109.19,108.99,108.99,5005.0,108.6908,108.6908,108.4917,108.4917,5005.0
2023-08-31 12:35:00,108.99,109.07,108.99,109.07,2678.0,108.4917,108.5713,108.4917,108.5713,2678.0
2023-08-31 12:40:00,109.11,109.11,109.04,109.04,4914.0,108.6111,108.6111,108.5415,108.5415,4914.0
2023-08-31 12:45:00,109.03,109.03,108.87,108.91,4435.0,108.5315,108.5315,108.3722,108.4121,4435.0
2023-08-31 12:50:00,108.93,109.02,108.93,108.99,3811.0,108.432,108.5216,108.432,108.4917,3811.0
2023-08-31 12:55:00,109.01,109.15,109.01,109.02,9399.0,108.5116,108.651,108.5116,108.5216,9399.0
2023-08-31 13:00:00,109.03,109.13,109.02,109.09,2437.0,108.5315,108.6311,108.5216,108.5912,2437.0
2023-08-31 13:05:00,109.1,109.23,109.1,109.22,4476.0,108.6012,108.7306,108.6012,108.7206,4476.0
2023-08-31 13:10:00,109.25,109.32,109.25,109.27,4044.0,108.7505,108.8202,108.7505,108.7704,4044.0
2023-08-31 13:15:00,109.27,109.4,109.26,109.35,5509.0,108.7704,108.8998,108.7605,108.85,5509.0
2023-08-31 13:20:00,109.35,109.45,109.34,109.45,5664.0,108.85,108.9496,108.8401,108.9496,5664.0
2023-08-31 13:25:00,109.47,109.6,109.4,109.41,9074.0,108.9695,109.0989,108.8998,108.9098,9074.0
2023-08-31 13:30:00,109.41,109.41,109.26,109.28,6698.0,108.9098,108.9098,108.7605,108.7804,6698.0
2023-08-31 13:35:00,109.29,109.35,109.2,109.21,4962.0,108.7903,108.85,108.7007,108.7107,4962.0
2023-08-31 13:40:00,109.24,109.24,109.15,109.24,4670.0,108.7405,108.7405,108.651,108.7405,4670.0
2023-08-31 13:45:00,109.22,109.25,109.16,109.19,3683.0,108.7206,108.7505,108.6609,108.6908,3683.0
2023-08-31 13:50:00,109.18,109.19,109.06,109.06,4333.0,108.6808,108.6908,108.5614,108.5614,4333.0
2023-08-31 13:55:00,109.1,109.1,108.99,109.09,6179.0,108.6012,108.6012,108.4917,108.5912,6179.0
2023-08-31 14:00:00,109.13,109.16,109.06,109.1,3769.0,108.6311,108.6609,108.5614,108.6012,3769.0
2023-08-31 14:05:00,109.12,109.24,109.1,109.18,8216.0,108.6211,108.7405,108.6012,108.6808,8216.0
2023-08-31 14:10:00,109.18,109.21,109.16,109.21,3173.0,108.6808,108.7107,108.6609,108.7107,3173.0
2023-08-31 14:15:00,109.2,109.3,109.18,109.24,4002.0,108.7007,108.8003,108.6808,108.7405,4002.0
2023-08-31 14:20:00,109.23,109.25,109.15,109.15,4175.0,108.7306,108.7505,108.651,108.651,4175.0
2023-08-31 14:25:00,109.18,109.2,109.12,109.12,3557.0,108.6808,108.7007,108.6211,108.6211,3557.0
2023-08-31 14:30:00,109.1,109.26,109.1,109.21,4405.0,108.6012,108.7605,108.6012,108.7107,4405.0
2023-08-31 14:35:00,109.21,109.21,109.1,109.15,5396.0,108.7107,108.7107,108.6012,108.651,5396.0
2023-08-31 14:40:00,109.17,109.2,109.05,109.07,6192.0,108.6709,108.7007,108.5514,108.5713,6192.0
2023-08-31 14:45:00,109.07,109.1,109.0,109.05,6849.0,108.5713,108.6012,108.5016,108.5514,6849.0
2023-08-31 14:50:00,109.06,109.1,108.94,108.97,5331.0,108.5614,108.6012,108.4419,108.4718,5331.0
2023-08-31 14:55:00,108.98,109.04,108.94,108.99,6101.0,108.4817,108.5415,108.4419,108.4917,6101.0
2023-08-31 15:00:00,108.98,109.09,108.98,109.03,9356.0,108.4817,108.5912,108.4817,108.5315,9356.0
2023-08-31 15:05:00,109.04,109.16,108.96,109.14,7476.0,108.5415,108.6609,108.4618,108.641,7476.0
2023-08-31 15:10:00,109.17,109.21,109.14,109.16,5305.0,108.6709,108.7107,108.641,108.6609,5305.0
2023-08-31 15:15:00,109.15,109.18,109.12,109.12,6465.0,108.651,108.6808,108.6211,108.6211,6465.0
2023-08-31 15:20:00,109.12,109.17,109.0,109.03,9361.0,108.6211,108.6709,108.5016,108.5315,9361.0
2023-08-31 15:25:00,109.03,109.04,108.85,108.85,9147.0,108.5315,108.5415,108.3523,108.3523,9147.0
2023-08-31 15:30:00,108.87,108.95,108.74,108.82,12763.0,108.3722,108.4519,108.2428,108.3225,12763.0
2023-08-31 15:35:00,108.82,108.88,108.81,108.84,10757.0,108.3225,108.3822,108.3125,108.3424,10757.0
2023-08-31 15:40:00,108.84,108.95,108.77,108.77,22573.0,108.3424,108.4519,108.2727,108.2727,22573.0
2023-08-31 15:45:00,108.75,108.83,108.67,108.72,19985.0,108.2528,108.3324,108.1732,108.2229,19985.0
2023-08-31 15:50:00,108.72,108.9,108.45,108.51,58601.0,108.2229,108.4021,107.9542,108.0139,58601.0
2023-08-31 15:55:00,108.51,108.51,108.36,108.41,134077.0,108.0139,108.0139,107.8646,107.9143,134077.0
2023-09-01 09:30:00,109.35,109.58,108.6,109.09,37926.0,108.85,109.079,108.1035,108.5912,37926.0
2023-09-01 09:35:00,109.11,109.35,108.63,109.03,10174.0,108.6111,108.85,108.1333,108.5315,10174.0
2023-09-01 09:40:00,109.18,109.18,108.5,108.77,13052.0,108.6808,108.6808,108.0039,108.2727,13052.0
2023-09-01 09:45:00,108.71,108.84,108.36,108.53,15053.0,108.213,108.3424,107.8646,108.0338,15053.0
2023-09-01 09:50:00,108.5,108.65,108.34,108.53,10517.0,108.0039,108.1532,107.8447,108.0338,10517.0
2023-09-01 09:55:00,108.57,108.71,108.42,108.53,11909.0,108.0736,108.213,107.9243,108.0338,11909.0
2023-09-01 10:00:00,108.55,108.62,108.22,108.57,15348.0,108.0537,108.1234,107.7252,108.0736,15348.0
2023-09-01 10:05:00,108.63,108.85,108.56,108.81,8624.0,108.1333,108.3523,108.0637,108.3125,8624.0
2023-09-01 10:10:00,108.76,109.14,108.75,109.07,8802.0,108.2627,108.641,108.2528,108.5713,8802.0
2023-09-01 10:15:00,109.06,109.21,108.95,109.21,7237.0,108.5614,108.7107,108.4519,108.7107,7237.0
2023-09-01 10:20:00,109.19,109.21,108.98,109.05,6038.0,108.6908,108.7107,108.4817,108.5514,6038.0
2023-09-01 10:25:00,109.06,109.5,109.06,109.49,11580.0,108.5614,108.9994,108.5614,108.9894,11580.0
2023-09-01 10:30:00,109.52,109.52,109.16,109.16,8904.0,109.0193,109.0193,108.6609,108.6609,8904.0
2023-09-01 10:35:00,109.18,109.52,109.18,109.37,11404.0,108.6808,109.0193,108.6808,108.87,11404.0
2023-09-01 10:40:00,109.37,109.48,109.22,109.3,7961.0,108.87,108.9795,108.7206,108.8003,7961.0
2023-09-01 10:45:00,109.26,109.4,109.05,109.05,12607.0,108.7605,108.8998,108.5514,108.5514,12607.0
2023-09-01 10:50:00,109.08,109.35,109.08,109.11,8093.0,108.5813,108.85,108.5813,108.6111,8093.0
2023-09-01 10:55:00,109.1,109.3,109.07,109.21,19912.0,108.6012,108.8003,108.5713,108.7107,19912.0
2023-09-01 11:00:00,109.23,109.24,108.96,109.09,9594.0,108.7306,108.7405,108.4618,108.5912,9594.0
2023-09-01 11:05:00,109.09,109.33,109.07,109.27,9926.0,108.5912,108.8301,108.5713,108.7704,9926.0
2023-09-01 11:10:00,109.24,109.38,109.24,109.38,7561.0,108.7405,108.8799,108.7405,108.8799,7561.0
2023-09-01 11:15:00,109.4,109.49,109.33,109.48,7575.0,108.8998,108.9894,108.8301,108.9795,7575.0
2023-09-01 11:20:00,109.52,109.52,109.35,109.39,4701.0,109.0193,109.0193,108.85,108.8899,4701.0
2023-09-01 11:25:00,109.41,109.55,109.33,109.45,7571.0,108.9098,109.0491,108.8301,108.9496,7571.0
2023-09-01 11:30:00,109.47,109.5,109.37,109.48,7354.0,108.9695,108.9994,108.87,108.9795,7354.0
2023-09-01 11:35:00,109.45,109.51,109.26,109.3,4344.0,108.9496,109.0093,108.7605,108.8003,4344.0
2023-09-01 11:40:00,109.31,109.4,109.27,109.36,6813.0,108.8102,108.8998,108.7704,108.86,6813.0
2023-09-01 11:45:00,109.35,109.35,109.13,109.17,10478.0,108.85,108.85,108.6311,108.6709,10478.0
2023-09-01 11:50:00,109.11,109.3,109.11,109.3,4676.0,108.6111,108.8003,108.6111,108.8003,4676.0
2023-09-01 11:55:00,109.32,109.33,109.19,109.19,13753.0,108.8202,108.8301,108.6908,108.6908,13753.0
2023-09-01 12:00:00,109.17,109.17,108.96,109.01,6673.0,108.6709,108.6709,108.4618,108.5116,6673.0
2023-09-01 12:05:00,109.04,109.28,109.04,109.26,11430.0,108.5415,108.7804,108.5415,108.7605,11430.0
2023-09-01 12:10:00,109.26,109.38,109.24,109.29,8366.0,108.7605,108.8799,108.7405,108.7903,8366.0
2023-09-01 12:15:00,109.33,109.53,109.33,109.43,13787.0,108.8301,109.0292,108.8301,108.9297,13787.0
2023-09-01 12:20:00,109.45,109.58,109.44,109.57,8318.0,108.9496,109.079,108.9396,109.069,8318.0
2023-09-01 12:25:00,109.62,109.84,109.62,109.71,7043.0,109.1188,109.3378,109.1188,109.2084,7043.0
2023-09-01 12:30:00,109.73,109.84,109.71,109.76,6114.0,109.2283,109.3378,109.2084,109.2582,6114.0
2023-09-01 12:35:00,109.73,109.85,109.66,109.66,15612.0,109.2283,109.3478,109.1586,109.1586,15612.0
2023-09-01 12:40:00,109.65,109.67,109.54,109.67,6287.0,109.1487,109.1686,109.0392,109.1686,6287.0
2023-09-01 12:45:00,109.65,109.74,109.63,109.71,5342.0,109.1487,109.2383,109.1288,109.2084,5342.0
2023-09-01 12:50:00,109.74,109.85,109.73,109.81,6448.0,109.2383,109.3478,109.2283,109.3079,6448.0
2023-09-01 12:55:00,109.81,109.89,109.76,109.77,4773.0,109.3079,109.3876,109.2582,109.2681,4773.0
2023-09-01 13:00:00,109.75,109.98,109.75,109.87,7911.0,109.2482,109.4772,109.2482,109.3677,7911.0
2023-09-01 13:05:00,109.85,109.93,109.79,109.82,5970.0,109.3478,109.4274,109.288,109.3179,5970.0
2023-09-01 13:10:00,109.82,109.86,109.74,109.83,5999.0,109.3179,109.3577,109.2383,109.3279,5999.0
2023-09-01 13:15:00,109.84,109.92,109.81,109.87,7616.0,109.3378,109.4174,109.3079,109.3677,7616.0
2023-09-01 13:20:00,109.91,109.96,109.82,109.84,4630.0,109.4075,109.4573,109.3179,109.3378,4630.0
2023-09-01 13:25:00,109.82,109.89,109.77,109.83,8278.0,109.3179,109.3876,109.2681,109.3279,8278.0
2023-09-01 13:30:00,109.84,109.88,109.75,109.75,6122.0,109.3378,109.3776,109.2482,109.2482,6122.0
2023-09-01 13:35:00,109.8,109.8,109.57,109.66,6493.0,109.298,109.298,109.069,109.1586,6493.0
2023-09-01 13:40:00,109.64,109.67,109.6,109.66,4390.0,109.1387,109.1686,109.0989,109.1586,4390.0
2023-09-01 13:45:00,109.64,109.74,109.64,109.73,7989.0,109.1387,109.2383,109.1387,109.2283,7989.0
2023-09-01 13:50:00,109.73,109.79,109.66,109.72,6932.0,109.2283,109.288,109.1586,109.2184,6932.0
2023-09-01 13:55:00,109.68,109.79,109.68,109.78,7355.0,109.1785,109.288,109.1785,109.2781,7355.0
2023-09-01 14:00:00,109.8,109.94,109.77,109.93,20142.0,109.298,109.4373,109.2681,109.4274,20142.0
2023-09-01 14:05:00,109.94,109.96,109.71,109.71,9608.0,109.4373,109.4573,109.2084,109.2084,9608.0
2023-09-01 14:10:00,109.72,109.73,109.46,109.53,12544.0,109.2184,109.2283,108.9595,109.0292,12544.0
2023-09-01 14:15:00,109.52,109.53,109.41,109.42,8530.0,109.0193,109.0292,108.9098,108.9197,8530.0
2023-09-01 14:20:00,109.43,109.44,109.25,109.3,8427.0,108.9297,108.9396,108.7505,108.8003,8427.0
2023-09-01 14:25:00,109.32,109.33,109.15,109.18,7865.0,108.8202,108.8301,108.651,108.6808,7865.0
2023-09-01 14:30:00,109.2,109.22,109.13,109.16,6118.0,108.7007,108.7206,108.6311,108.6609,6118.0
2023-09-01 14:35:00,109.18,109.23,109.16,109.21,6593.0,108.6808,108.7306,108.6609,108.7107,6593.0
2023-09-01 14:40:00,109.23,109.36,109.23,109.29,7777.0,108.7306,108.86,108.7306,108.7903,7777.0
2023-09-01 14:45:00,109.34,109.39,109.19,109.19,11873.0,108.8401,108.8899,108.6908,108.6908,11873.0
2023-09-01 14:50:00,109.2,109.41,109.18,109.36,12321.0,108.7007,108.9098,108.6808,108.86,12321.0
2023-09-01 14:55:00,109.37,109.47,109.3,109.41,11008.0,108.87,108.9695,108.8003,108.9098,11008.0
2023-09-01 15:00:00,109.45,109.52,109.41,109.45,11295.0,108.9496,109.0193,108.9098,108.9496,11295.0
2023-09-01 15:05:00,109.46,109.49,109.37,109.4,13255.0,108.9595,108.9894,108.87,108.8998,13255.0
2023-09-01 15:10:00,109.4,109.43,109.34,109.36,8247.0,108.8998,108.9297,108.8401,108.86,8247.0
2023-09-01 15:15:00,109.36,109.6,109.34,109.58,13376.0,108.86,109.0989,108.8401,109.079,13376.0
2023-09-01 15:20:00,109.6,109.65,109.43,109.48,18388.0,109.0989,109.1487,108.9297,108.9795,18388.0
2023-09-01 15:25:00,109.48,109.62,109.44,109.59,8936.0,108.9795,109.1188,108.9396,109.0889,8936.0
2023-09-01 15:30:00,109.59,109.66,109.5,109.66,15346.0,109.0889,109.1586,108.9994,109.1586,15346.0
2023-09-01 15:35:00,109.67,109.7,109.61,109.7,11475.0,109.1686,109.1984,109.1089,109.1984,11475.0
2023-09-01 15:40:00,109.71,109.85,109.58,109.8,27230.0,109.2084,109.3478,109.079,109.298,27230.0
2023-09-01 15:45:00,109.81,109.81,109.5,109.57,15904.0,109.3079,109.3079,108.9994,109.069,15904.0
2023-09-01 15:50:00,109.57,109.63,109.42,109.5,43032.0,109.069,109.1288,108.9197,108.9994,43032.0
2023-09-01 15:55:00,109.52,109.67,109.45,109.56,130039.0,109.0193,109.1686,108.9496,109.0591,130039.0
2023-09-05 09:30:00,109.41,109.95,108.54,109.75,59058.0,108.9098,109.4473,108.0437,109.2482,59058.0
2023-09-05 09:35:00,109.7,110.37,109.69,110.02,25222.0,109.1984,109.8654,109.1885,109.517,25222.0
2023-09-05 09:40:00,110.06,110.23,109.84,110.15,27201.0,109.5568,109.726,109.3378,109.6464,27201.0
2023-09-05 09:45:00,110.22,110.22,109.78,109.84,11445.0,109.7161,109.7161,109.2781,109.3378,11445.0
2023-09-05 09:50:00,109.71,109.96,109.55,109.91,8720.0,109.2084,109.4573,109.0491,109.4075,8720.0
2023-09-05 09:55:00,109.91,110.33,109.9,110.2,15651.0,109.4075,109.8256,109.3975,109.6962,15651.0
2023-09-05 10:00:00,110.26,110.34,110.17,110.34,11961.0,109.7559,109.8355,109.6663,109.8355,11961.0
2023-09-05 10:05:00,110.32,110.87,110.3,110.84,12968.0,109.8156,110.3631,109.7957,110.3332,12968.0
2023-09-05 10:10:00,110.81,110.88,110.63,110.88,13241.0,110.3034,110.373,110.1242,110.373,13241.0
2023-09-05 10:15:00,110.91,111.28,110.79,111.28,37850.0,110.4029,110.7712,110.2835,110.7712,37850.0
2023-09-05 10:20:00,111.24,111.4,111.15,111.25,12755.0,110.7314,110.8907,110.6418,110.7414,12755.0
2023-09-05 10:25:00,111.25,111.47,110.82,110.96,16548.0,110.7414,110.9604,110.3133,110.4527,16548.0
2023-09-05 10:30:00,110.93,110.94,110.58,110.66,9145.0,110.4228,110.4328,110.0744,110.1541,9145.0
2023-09-05 10:35:00,110.68,110.73,110.31,110.41,16552.0,110.174,110.2237,109.8057,109.9052,16552.0
2023-09-05 10:40:00,110.42,110.46,109.9,110.23,17199.0,109.9152,109.955,109.3975,109.726,17199.0
2023-09-05 10:45:00,110.4,110.43,110.21,110.41,7198.0,109.8952,109.9251,109.7061,109.9052,7198.0
2023-09-05 10:50:00,110.38,110.59,110.38,110.56,7461.0,109.8753,110.0844,109.8753,110.0545,7461.0
2023-09-05 10:55:00,110.59,110.59,110.34,110.41,7095.0,110.0844,110.0844,109.8355,109.9052,7095.0
2023-09-05 11:00:00,110.39,110.52,110.32,110.47,7061.0,109.8853,110.0147,109.8156,109.9649,7061.0
2023-09-05 11:05:00,110.51,110.57,110.39,110.43,7471.0,110.0047,110.0645,109.8853,109.9251,7471.0
2023-09-05 11:10:00,110.4,110.54,110.32,110.48,8363.0,109.8952,110.0346,109.8156,109.9749,8363.0
2023-09-05 11:15:00,110.5,110.52,110.18,110.26,8754.0,109.9948,110.0147,109.6763,109.7559,8754.0
2023-09-05 11:20:00,110.28,110.3,110.16,110.3,5079.0,109.7758,109.7957,109.6563,109.7957,5079.0
2023-09-05 11:25:00,110.3,110.52,110.26,110.4,8782.0,109.7957,110.0147,109.7559,109.8952,8782.0
2023-09-05 11:30:00,110.35,110.37,110.23,110.33,6615.0,109.8455,109.8654,109.726,109.8256,6615.0
2023-09-05 11:35:00,110.33,110.39,110.18,110.26,16100.0,109.8256,109.8853,109.6763,109.7559,16100.0
2023-09-05 11:40:00,110.23,110.29,110.2,110.25,7583.0,109.726,109.7857,109.6962,109.7459,7583.0
2023-09-05 11:45:00,110.26,110.4,110.26,110.4,4002.0,109.7559,109.8952,109.7559,109.8952,4002.0
2023-09-05 11:50:00,110.39,110.39,110.21,110.23,4070.0,109.8853,109.8853,109.7061,109.726,4070.0
2023-09-05 11:55:00,110.21,110.21,109.82,109.85,10497.0,109.7061,109.7061,109.3179,109.3478,10497.0
2023-09-05 12:00:00,109.86,109.95,109.82,109.88,3829.0,109.3577,109.4473,109.3179,109.3776,3829.0
2023-09-05 12:05:00,109.91,110.03,109.82,109.87,4512.0,109.4075,109.5269,109.3179,109.3677,4512.0
2023-09-05 12:10:00,109.84,109.96,109.84,109.95,3386.0,109.3378,109.4573,109.3378,109.4473,3386.0
2023-09-05 12:15:00,109.92,110.01,109.91,110.0,5747.0,109.4174,109.507,109.4075,109.4971,5747.0
2023-09-05 12:20:00,109.99,110.24,109.98,110.18,6089.0,109.4871,109.736,109.4772,109.6763,6089.0
2023-09-05 12:25:00,110.15,110.25,110.12,110.18,6946.0,109.6464,109.7459,109.6165,109.6763,6946.0
2023-09-05 12:30:00,110.15,110.27,110.13,110.18,5708.0,109.6464,109.7658,109.6265,109.6763,5708.0
2023-09-05 12:35:00,110.17,110.28,110.02,110.03,10999.0,109.6663,109.7758,109.517,109.5269,10999.0
2023-09-05 12:40:00,110.02,110.04,109.92,110.02,6224.0,109.517,109.5369,109.4174,109.517,6224.0
2023-09-05 12:45:00,110.03,110.09,109.96,110.01,9535.0,109.5269,109.5867,109.4573,109.507,9535.0
2023-09-05 12:50:00,110.05,110.13,110.01,110.05,6612.0,109.5468,109.6265,109.507,109.5468,6612.0
2023-09-05 12:55:00,110.05,110.08,109.94,109.94,6117.0,109.5468,109.5767,109.4373,109.4373,6117.0
2023-09-05 13:00:00,109.95,110.05,109.92,109.92,6008.0,109.4473,109.5468,109.4174,109.4174,6008.0
2023-09-05 13:05:00,109.94,110.01,109.71,109.71,8147.0,109.4373,109.507,109.2084,109.2084,8147.0
2023-09-05 13:10:00,109.7,109.84,109.67,109.82,4153.0,109.1984,109.3378,109.1686,109.3179,4153.0
2023-09-05 13:15:00,109.82,109.83,109.67,109.68,8107.0,109.3179,109.3279,109.1686,109.1785,8107.0
2023-09-05 13:20:00,109.67,109.7,109.58,109.65,9751.0,109.1686,109.1984,109.079,109.1487,9751.0
2023-09-05 13:25:00,109.69,109.7,109.61,109.63,7557.0,109.1885,109.1984,109.1089,109.1288,7557.0
2023-09-05 13:30:00,109.63,109.73,109.54,109.65,6849.0,109.1288,109.2283,109.0392,109.1487,6849.0
2023-09-05 13:35:00,109.65,109.86,109.64,109.84,7984.0,109.1487,109.3577,109.1387,109.3378,7984.0
2023-09-05 13:40:00,109.83,109.84,109.7,109.72,7926.0,109.3279,109.3378,109.1984,109.2184,7926.0
2023-09-05 13:45:00,109.73,109.77,109.59,109.75,10100.0,109.2283,109.2681,109.0889,109.2482,10100.0
2023-09-05 13:50:00,109.72,109.79,109.67,109.7,7572.0,109.2184,109.288,109.1686,109.1984,7572.0
2023-09-05 13:55:00,109.72,109.85,109.64,109.85,5151.0,109.2184,109.3478,109.1387,109.3478,5151.0
2023-09-05 14:00:00,109.85,109.94,109.84,109.85,7307.0,109.3478,109.4373,109.3378,109.3478,7307.0
2023-09-05 14:05:00,109.81,109.81,109.61,109.69,8215.0,109.3079,109.3079,109.1089,109.1885,8215.0
2023-09-05 14:10:00,109.69,109.72,109.61,109.66,8093.0,109.1885,109.2184,109.1089,109.1586,8093.0
2023-09-05 14:15:00,109.66,109.84,109.65,109.84,6308.0,109.1586,109.3378,109.1487,109.3378,6308.0
2023-09-05 14:20:00,109.87,109.88,109.72,109.77,8005.0,109.3677,109.3776,109.2184,109.2681,8005.0
2023-09-05 14:25:00,109.83,109.83,109.73,109.83,9558.0,109.3279,109.3279,109.2283,109.3279,9558.0
2023-09-05 14:30:00,109.81,109.87,109.73,109.8,19389.0,109.3079,109.3677,109.2283,109.298,19389.0
2023-09-05 14:35:00,109.78,109.83,109.69,109.83,7292.0,109.2781,109.3279,109.1885,109.3279,7292.0
2023-09-05 14:40:00,109.81,109.88,109.74,109.79,10953.0,109.3079,109.3776,109.2383,109.288,10953.0
2023-09-05 14:45:00,109.79,109.99,109.77,109.97,12945.0,109.288,109.4871,109.2681,109.4672,12945.0
2023-09-05 14:50:00,109.96,110.07,109.93,110.07,14918.0,109.4573,109.5668,109.4274,109.5668,14918.0
2023-09-05 14:55:00,110.11,110.13,110.05,110.1,12180.0,109.6066,109.6265,109.5468,109.5966,12180.0
2023-09-05 15:00:00,110.08,110.12,110.03,110.07,9231.0,109.5767,109.6165,109.5269,109.5668,9231.0
2023-09-05 15:05:00,110.06,110.07,109.9,109.93,14100.0,109.5568,109.5668,109.3975,109.4274,14100.0
2023-09-05 15:10:00,109.9,109.96,109.8,109.86,12667.0,109.3975,109.4573,109.298,109.3577,12667.0
2023-09-05 15:15:00,109.85,109.94,109.82,109.83,13283.0,109.3478,109.4373,109.3179,109.3279,13283.0
2023-09-05 15:20:00,109.83,109.85,109.76,109.84,10739.0,109.3279,109.3478,109.2582,109.3378,10739.0
2023-09-05 15:25:00,109.83,110.06,109.8,110.05,19502.0,109.3279,109.5568,109.298,109.5468,19502.0
2023-09-05 15:30:00,110.08,110.26,110.08,110.21,23477.0,109.5767,109.7559,109.5767,109.7061,23477.0
2023-09-05 15:35:00,110.24,110.35,110.2,110.34,22084.0,109.736,109.8455,109.6962,109.8355,22084.0
2023-09-05 15:40:00,110.37,110.47,110.36,110.42,25963.0,109.8654,109.9649,109.8554,109.9152,25963.0
2023-09-05 15:45:00,110.43,110.46,110.12,110.15,28553.0,109.9251,109.955,109.6165,109.6464,28553.0
2023-09-05 15:50:00,110.15,110.41,110.14,110.4,54219.0,109.6464,109.9052,109.6364,109.8952,54219.0
2023-09-05 15:55:00,110.4,110.41,110.17,110.22,106905.0,109.8952,109.9052,109.6663,109.7161,106905.0
2023-09-06 09:30:00,109.17,109.71,108.93,109.47,38723.0,108.6709,109.2084,108.432,108.9695,38723.0
2023-09-06 09:35:00,109.45,109.45,108.72,108.96,16809.0,108.9496,108.9496,108.2229,108.4618,16809.0
2023-09-06 09:40:00,108.98,108.98,108.55,108.75,11460.0,108.4817,108.4817,108.0537,108.2528,11460.0
2023-09-06 09:45:00,108.82,109.08,108.64,109.04,11389.0,108.3225,108.5813,108.1433,108.5415,11389.0
2023-09-06 09:50:00,109.07,109.23,108.89,108.95,13254.0,108.5713,108.7306,108.3921,108.4519,13254.0
2023-09-06 09:55:00,108.98,109.1,108.81,108.97,11426.0,108.4817,108.6012,108.3125,108.4718,11426.0
2023-09-06 10:00:00,108.9,109.0,108.56,108.7,13385.0,108.4021,108.5016,108.0637,108.203,13385.0
2023-09-06 10:05:00,108.63,108.64,108.24,108.27,13460.0,108.1333,108.1433,107.7451,107.775,13460.0
2023-09-06 10:10:00,108.27,108.54,108.25,108.29,10682.0,107.775,108.0437,107.7551,107.7949,10682.0
2023-09-06 10:15:00,108.3,108.39,108.14,108.15,11176.0,107.8048,107.8944,107.6456,107.6555,11176.0
2023-09-06 10:20:00,108.19,108.27,107.96,107.96,17010.0,107.6953,107.775,107.4664,107.4664,17010.0
2023-09-06 10:25:00,107.88,107.92,107.23,107.31,20235.0,107.3868,107.4266,106.7397,106.8194,20235.0
2023-09-06 10:30:00,107.26,107.64,107.21,107.64,40884.0,106.7696,107.1479,106.7198,107.1479,40884.0
2023-09-06 10:35:00,107.58,107.58,107.29,107.48,11330.0,107.0881,107.0881,106.7995,106.9886,11330.0
2023-09-06 10:40:00,107.55,107.55,107.15,107.22,29542.0,107.0583,107.0583,106.6601,106.7298,29542.0
2023-09-06 10:45:00,107.21,107.43,107.13,107.13,17558.0,106.7198,106.9388,106.6402,106.6402,17558.0
2023-09-06 10:50:00,107.16,107.23,106.92,107.19,18759.0,106.6701,106.7397,106.4312,106.6999,18759.0
2023-09-06 10:55:00,107.19,107.21,106.88,107.19,12694.0,106.6999,106.7198,106.3913,106.6999,12694.0
2023-09-06 11:00:00,107.12,107.22,107.03,107.1,3325.0,106.6302,106.7298,106.5407,106.6103,3325.0
2023-09-06 11:05:00,107.06,107.26,106.99,107.14,14736.0,106.5705,106.7696,106.5008,106.6501,14736.0
2023-09-06 11:10:00,107.21,107.32,107.01,107.04,8541.0,106.7198,106.8293,106.5207,106.5506,8541.0
2023-09-06 11:15:00,107.01,107.07,106.92,106.94,9170.0,106.5207,106.5805,106.4312,106.4511,9170.0
2023-09-06 11:20:00,106.97,106.97,106.68,106.88,8969.0,106.4809,106.4809,106.1923,106.3913,8969.0
2023-09-06 11:25:00,106.83,106.9,106.63,106.72,9602.0,106.3416,106.4112,106.1425,106.2321,9602.0
2023-09-06 11:30:00,106.66,106.85,106.66,106.68,7887.0,106.1723,106.3615,106.1723,106.1923,7887.0
2023-09-06 11:35:00,106.68,106.7,106.47,106.63,12948.0,106.1923,106.2122,105.9832,106.1425,12948.0
2023-09-06 11:40:00,106.59,106.91,106.59,106.7,8966.0,106.1027,106.4212,106.1027,106.2122,8966.0
2023-09-06 11:45:00,106.71,106.74,106.47,106.49,18526.0,106.2221,106.252,105.9832,106.0031,18526.0
2023-09-06 11:50:00,106.47,106.63,106.43,106.55,18305.0,105.9832,106.1425,105.9434,106.0628,18305.0
2023-09-06 11:55:00,106.54,106.65,106.45,106.59,7250.0,106.0529,106.1624,105.9633,106.1027,7250.0
2023-09-06 12:00:00,106.55,106.69,106.53,106.61,5804.0,106.0628,106.2022,106.0429,106.1226,5804.0
2023-09-06 12:05:00,106.59,106.7,106.4,106.4,11202.0,106.1027,106.2122,105.9135,105.9135,11202.0
2023-09-06 12:10:00,106.39,106.47,106.38,106.45,7474.0,105.9036,105.9832,105.8936,105.9633,7474.0
2023-09-06 12:15:00,106.41,106.5,106.37,106.38,6323.0,105.9235,106.0131,105.8837,105.8936,6323.0
2023-09-06 12:20:00,106.36,106.37,106.24,106.28,8946.0,105.8737,105.8837,105.7543,105.7941,8946.0
2023-09-06 12:25:00,106.31,106.31,106.04,106.07,8804.0,105.8239,105.8239,105.5552,105.585,8804.0
2023-09-06 12:30:00,106.04,106.12,105.93,106.12,24075.0,105.5552,105.6348,105.4457,105.6348,24075.0
2023-09-06 12:35:00,106.15,106.22,106.08,106.15,17982.0,105.6647,105.7344,105.595,105.6647,17982.0
2023-09-06 12:40:00,106.15,106.37,106.09,106.22,41146.0,105.6647,105.8837,105.6049,105.7344,41146.0
2023-09-06 12:45:00,106.18,106.48,106.14,106.48,15776.0,105.6945,105.9932,105.6547,105.9932,15776.0
2023-09-06 12:50:00,106.51,106.57,106.45,106.51,8525.0,106.023,106.0828,105.9633,106.023,8525.0
2023-09-06 12:55:00,106.5,106.65,106.48,106.6,13812.0,106.0131,106.1624,105.9932,106.1126,13812.0
2023-09-06 13:00:00,106.6,106.66,106.52,106.65,11115.0,106.1126,106.1723,106.033,106.1624,11115.0
2023-09-06 13:05:00,106.66,106.81,106.63,106.81,8185.0,106.1723,106.3217,106.1425,106.3217,8185.0
2023-09-06 13:10:00,106.79,107.09,106.78,107.06,19387.0,106.3017,106.6004,106.2918,106.5705,19387.0
2023-09-06 13:15:00,107.06,107.36,107.05,107.33,15934.0,106.5705,106.8691,106.5606,106.8393,15934.0
2023-09-06 13:20:00,107.33,107.35,107.14,107.24,9260.0,106.8393,106.8592,106.6501,106.7497,9260.0
2023-09-06 13:25:00,107.23,107.36,107.2,107.28,10399.0,106.7397,106.8691,106.7099,106.7895,10399.0
2023-09-06 13:30:00,107.3,107.6,107.3,107.6,16570.0,106.8094,107.108,106.8094,107.108,16570.0
2023-09-06 13:35:00,107.59,107.66,107.4,107.49,34427.0,107.0981,107.1678,106.909,106.9985,34427.0
2023-09-06 13:40:00,107.49,107.7,107.41,107.54,15485.0,106.9985,107.2076,106.9189,107.0483,15485.0
2023-09-06 13:45:00,107.54,107.61,107.54,107.6,6916.0,107.0483,107.118,107.0483,107.108,6916.0
2023-09-06 13:50:00,107.61,107.65,107.57,107.57,10458.0,107.118,107.1578,107.0782,107.0782,10458.0
2023-09-06 13:55:00,107.57,107.67,107.55,107.63,9374.0,107.0782,107.1777,107.0583,107.1379,9374.0
2023-09-06 14:00:00,107.63,107.69,107.56,107.64,5940.0,107.1379,107.1976,107.0682,107.1479,5940.0
2023-09-06 14:05:00,107.63,107.73,107.6,107.6,11594.0,107.1379,107.2375,107.108,107.108,11594.0
2023-09-06 14:10:00,107.55,107.65,107.43,107.52,7909.0,107.0583,107.1578,106.9388,107.0284,7909.0
2023-09-06 14:15:00,107.5,107.5,107.32,107.33,6404.0,107.0085,107.0085,106.8293,106.8393,6404.0
2023-09-06 14:20:00,107.29,107.37,107.21,107.32,7828.0,106.7995,106.8791,106.7198,106.8293,7828.0
2023-09-06 14:25:00,107.33,107.48,107.33,107.33,5289.0,106.8393,106.9886,106.8393,106.8393,5289.0
2023-09-06 14:30:00,107.33,107.65,107.32,107.6,10111.0,106.8393,107.1578,106.8293,107.108,10111.0
2023-09-06 14:35:00,107.59,107.7,107.53,107.69,10049.0,107.0981,107.2076,107.0384,107.1976,10049.0
2023-09-06 14:40:00,107.66,107.68,107.6,107.63,11294.0,107.1678,107.1877,107.108,107.1379,11294.0
2023-09-06 14:45:00,107.65,107.8,107.64,107.79,11873.0,107.1578,107.3071,107.1479,107.2972,11873.0
2023-09-06 14:50:00,107.77,107.85,107.75,107.82,7076.0,107.2773,107.3569,107.2574,107.327,7076.0
2023-09-06 14:55:00,107.81,107.85,107.71,107.75,10255.0,107.3171,107.3569,107.2175,107.2574,10255.0
2023-09-06 15:00:00,107.77,107.96,107.77,107.87,10323.0,107.2773,107.4664,107.2773,107.3768,10323.0
2023-09-06 15:05:00,107.89,108.06,107.84,108.02,14464.0,107.3967,107.5659,107.3469,107.5261,14464.0
2023-09-06 15:10:00,108.0,108.19,107.97,108.18,11739.0,107.5062,107.6953,107.4764,107.6854,11739.0
2023-09-06 15:15:00,108.15,108.35,108.13,108.31,12236.0,107.6555,107.8546,107.6356,107.8148,12236.0
2023-09-06 15:20:00,108.34,108.44,108.3,108.38,8087.0,107.8447,107.9442,107.8048,107.8845,8087.0
2023-09-06 15:25:00,108.4,108.5,108.31,108.33,19619.0,107.9044,108.0039,107.8148,107.8347,19619.0
2023-09-06 15:30:00,108.34,108.41,108.19,108.33,42916.0,107.8447,107.9143,107.6953,107.8347,42916.0
2023-09-06 15:35:00,108.37,108.58,108.34,108.55,27800.0,107.8745,108.0836,107.8447,108.0537,27800.0
2023-09-06 15:40:00,108.56,108.61,108.4,108.43,39605.0,108.0637,108.1134,107.9044,107.9343,39605.0
2023-09-06 15:45:00,108.43,108.45,108.28,108.39,45891.0,107.9343,107.9542,107.7849,107.8944,45891.0
2023-09-06 15:50:00,108.4,108.5,108.2,108.47,80610.0,107.9044,108.0039,107.7053,107.9741,80610.0
2023-09-06 15:55:00,108.44,108.58,108.36,108.4,177754.0,107.9442,108.0836,107.8646,107.9044,177754.0
2023-09-07 09:30:00,107.12,107.12,106.1,106.39,28220.0,106.6302,106.6302,105.6149,105.9036,28220.0
2023-09-07 09:35:00,106.52,106.83,106.2,106.2,11968.0,106.033,106.3416,105.7144,105.7144,11968.0
2023-09-07 09:40:00,106.2,106.3,105.12,105.48,55305.0,105.7144,105.814,104.6394,104.9977,55305.0
2023-09-07 09:45:00,105.44,105.62,105.0,105.03,22630.0,104.9579,105.1371,104.5199,104.5498,22630.0
2023-09-07 09:50:00,105.16,105.16,103.84,104.36,107055.0,104.6792,104.6792,103.3652,103.8829,107055.0
2023-09-07 09:55:00,104.36,104.89,104.12,104.25,123442.0,103.8829,104.4104,103.644,103.7734,123442.0
2023-09-07 10:00:00,104.2,104.44,104.0,104.43,43016.0,103.7236,103.9625,103.5245,103.9525,43016.0
2023-09-07 10:05:00,104.43,104.54,104.26,104.41,32229.0,103.9525,104.062,103.7833,103.9326,32229.0
2023-09-07 10:10:00,104.32,104.45,104.04,104.11,50317.0,103.843,103.9724,103.5643,103.634,50317.0
2023-09-07 10:15:00,104.12,104.35,104.05,104.33,22027.0,103.644,103.8729,103.5743,103.853,22027.0
2023-09-07 10:20:00,104.33,104.49,104.2,104.33,43846.0,103.853,104.0123,103.7236,103.853,43846.0
2023-09-07 10:25:00,104.3,104.44,104.23,104.39,10153.0,103.8231,103.9625,103.7535,103.9127,10153.0
2023-09-07 10:30:00,104.42,104.42,103.94,104.09,22811.0,103.9426,103.9426,103.4648,103.6141,22811.0
2023-09-07 10:35:00,104.1,104.29,104.02,104.29,28519.0,103.624,103.8132,103.5444,103.8132,28519.0
2023-09-07 10:40:00,104.3,105.11,104.3,105.11,73570.0,103.8231,104.6294,103.8231,104.6294,73570.0
2023-09-07 10:45:00,105.15,105.22,105.0,105.19,17164.0,104.6692,104.7389,104.5199,104.7091,17164.0
2023-09-07 10:50:00,105.13,105.13,104.54,104.56,18821.0,104.6493,104.6493,104.062,104.0819,18821.0
2023-09-07 10:55:00,104.55,104.79,104.45,104.53,29670.0,104.072,104.3109,103.9724,104.0521,29670.0
2023-09-07 11:00:00,104.48,104.49,104.17,104.18,15004.0,104.0023,104.0123,103.6937,103.7037,15004.0
2023-09-07 11:05:00,104.16,104.29,104.08,104.22,10371.0,103.6838,103.8132,103.6041,103.7435,10371.0
2023-09-07 11:10:00,104.24,104.35,104.1,104.21,23527.0,103.7634,103.8729,103.624,103.7335,23527.0
2023-09-07 11:15:00,104.25,104.37,104.07,104.09,9783.0,103.7734,103.8928,103.5942,103.6141,9783.0
2023-09-07 11:20:00,104.07,104.16,104.0,104.04,22455.0,103.5942,103.6838,103.5245,103.5643,22455.0
2023-09-07 11:25:00,104.04,104.12,104.0,104.02,10096.0,103.5643,103.644,103.5245,103.5444,10096.0
2023-09-07 11:30:00,104.02,104.18,103.96,104.1,25006.0,103.5444,103.7037,103.4847,103.624,25006.0
2023-09-07 11:35:00,104.12,104.18,103.94,104.0,14443.0,103.644,103.7037,103.4648,103.5245,14443.0
2023-09-07 11:40:00,104.0,104.16,103.93,103.93,20384.0,103.5245,103.6838,103.4548,103.4548,20384.0
2023-09-07 11:45:00,103.94,103.96,103.74,103.74,17174.0,103.4648,103.4847,103.2657,103.2657,17174.0
2023-09-07 11:50:00,103.78,103.89,103.64,103.7,11983.0,103.3055,103.415,103.1662,103.2259,11983.0
2023-09-07 11:55:00,103.67,103.67,103.53,103.59,11582.0,103.196,103.196,103.0567,103.1164,11582.0
2023-09-07 12:00:00,103.58,103.87,103.57,103.68,12839.0,103.1064,103.3951,103.0965,103.206,12839.0
2023-09-07 12:05:00,103.7,103.73,103.65,103.7,10063.0,103.2259,103.2557,103.1761,103.2259,10063.0
2023-09-07 12:10:00,103.7,103.93,103.56,103.91,15144.0,103.2259,103.4548,103.0865,103.4349,15144.0
2023-09-07 12:15:00,103.93,104.0,103.8,103.98,23595.0,103.4548,103.5245,103.3254,103.5046,23595.0
2023-09-07 12:20:00,103.95,104.08,103.81,104.05,7330.0,103.4747,103.6041,103.3354,103.5743,7330.0
2023-09-07 12:25:00,104.09,104.15,103.98,103.99,6442.0,103.6141,103.6738,103.5046,103.5146,6442.0
2023-09-07 12:30:00,103.97,104.05,103.86,103.93,9999.0,103.4946,103.5743,103.3851,103.4548,9999.0
2023-09-07 12:35:00,103.94,104.03,103.86,103.91,6836.0,103.4648,103.5544,103.3851,103.4349,6836.0
2023-09-07 12:40:00,103.89,103.94,103.75,103.77,11494.0,103.415,103.4648,103.2756,103.2956,11494.0
2023-09-07 12:45:00,103.77,103.91,103.74,103.8,8342.0,103.2956,103.4349,103.2657,103.3254,8342.0
2023-09-07 12:50:00,103.83,103.85,103.68,103.69,11564.0,103.3553,103.3752,103.206,103.2159,11564.0
2023-09-07 12:55:00,103.71,103.78,103.63,103.66,9917.0,103.2358,103.3055,103.1562,103.1861,9917.0
2023-09-07 13:00:00,103.67,103.89,103.59,103.89,14531.0,103.196,103.415,103.1164,103.415,14531.0
2023-09-07 13:05:00,103.9,103.9,103.64,103.83,7550.0,103.425,103.425,103.1662,103.3553,7550.0
2023-09-07 13:10:00,103.83,104.14,103.8,104.12,17606.0,103.3553,103.6639,103.3254,103.644,17606.0
2023-09-07 13:15:00,104.13,104.51,104.05,104.42,9653.0,103.6539,104.0322,103.5743,103.9426,9653.0
2023-09-07 13:20:00,104.42,104.42,104.18,104.18,5072.0,103.9426,103.9426,103.7037,103.7037,5072.0
2023-09-07 13:25:00,104.19,104.45,104.15,104.45,15825.0,103.7136,103.9724,103.6738,103.9724,15825.0
2023-09-07 13:30:00,104.44,104.55,104.22,104.22,10728.0,103.9625,104.072,103.7435,103.7435,10728.0
2023-09-07 13:35:00,104.19,104.41,104.19,104.39,4148.0,103.7136,103.9326,103.7136,103.9127,4148.0
2023-09-07 13:40:00,104.39,104.4,104.17,104.19,4567.0,103.9127,103.9227,103.6937,103.7136,4567.0
2023-09-07 13:45:00,104.19,104.19,104.02,104.15,7606.0,103.7136,103.7136,103.5444,103.6738,7606.0
2023-09-07 13:50:00,104.14,104.22,104.09,104.2,4641.0,103.6639,103.7435,103.6141,103.7236,4641.0
2023-09-07 13:55:00,104.2,104.49,104.14,104.49,11308.0,103.7236,104.0123,103.6639,104.0123,11308.0
2023-09-07 14:00:00,104.49,104.76,104.49,104.76,12192.0,104.0123,104.281,104.0123,104.281,12192.0
2023-09-07 14:05:00,104.75,104.81,104.53,104.59,7215.0,104.2711,104.3308,104.0521,104.1118,7215.0
2023-09-07 14:10:00,104.59,104.66,104.45,104.62,16757.0,104.1118,104.1815,103.9724,104.1417,16757.0
2023-09-07 14:15:00,104.57,104.75,104.55,104.64,12537.0,104.0919,104.2711,104.072,104.1616,12537.0
2023-09-07 14:20:00,104.58,104.67,104.35,104.49,105150.0,104.1019,104.1914,103.8729,104.0123,105150.0
2023-09-07 14:25:00,104.43,104.66,104.35,104.6,47947.0,103.9525,104.1815,103.8729,104.1218,47947.0
2023-09-07 14:30:00,104.54,104.69,104.5,104.54,7067.0,104.062,104.2114,104.0222,104.062,7067.0
2023-09-07 14:35:00,104.54,104.65,104.45,104.59,7137.0,104.062,104.1715,103.9724,104.1118,7137.0
2023-09-07 14:40:00,104.63,104.78,104.63,104.72,6592.0,104.1516,104.3009,104.1516,104.2412,6592.0
2023-09-07 14:45:00,104.66,104.91,104.64,104.85,11531.0,104.1815,104.4303,104.1616,104.3706,11531.0
2023-09-07 14:50:00,104.85,105.03,104.83,105.02,9752.0,104.3706,104.5498,104.3507,104.5398,9752.0
2023-09-07 14:55:00,105.0,105.08,104.99,105.06,10003.0,104.5199,104.5996,104.51,104.5797,10003.0
2023-09-07 15:00:00,105.05,105.05,104.96,104.98,21152.0,104.5697,104.5697,104.4801,104.5,21152.0
2023-09-07 15:05:00,104.98,105.04,104.84,104.87,30426.0,104.5,104.5598,104.3607,104.3905,30426.0
2023-09-07 15:10:00,104.87,104.99,104.82,104.98,25891.0,104.3905,104.51,104.3408,104.5,25891.0
2023-09-07 15:15:00,105.0,105.18,105.0,105.04,12503.0,104.5199,104.6991,104.5199,104.5598,12503.0
2023-09-07 15:20:00,105.07,105.12,105.0,105.12,15292.0,104.5896,104.6394,104.5199,104.6394,15292.0
2023-09-07 15:25:00,105.13,105.27,105.1,105.23,21557.0,104.6493,104.7887,104.6195,104.7489,21557.0
2023-09-07 15:30:00,105.22,105.56,105.22,105.41,38181.0,104.7389,105.0774,104.7389,104.9281,38181.0
2023-09-07 15:35:00,105.39,105.67,105.36,105.5,28407.0,104.9082,105.1869,104.8783,105.0176,28407.0
2023-09-07 15:40:00,105.53,105.91,105.5,105.89,28244.0,105.0475,105.4258,105.0176,105.4059,28244.0
2023-09-07 15:45:00,105.9,106.0,105.81,105.98,33305.0,105.4158,105.5154,105.3262,105.4955,33305.0
2023-09-07 15:50:00,106.0,106.03,105.5,105.66,83173.0,105.5154,105.5452,105.0176,105.1769,83173.0
2023-09-07 15:55:00,105.64,105.83,105.59,105.78,210119.0,105.157,105.3461,105.1072,105.2964,210119.0
2023-09-08 09:30:00,105.98,107.36,105.9,107.36,34632.0,105.4955,106.8691,105.4158,106.8691,34632.0
2023-09-08 09:35:00,107.36,107.94,107.27,107.91,29939.0,106.8691,107.4465,106.7796,107.4166,29939.0
2023-09-08 09:40:00,107.91,108.6,107.68,108.5,26207.0,107.4166,108.1035,107.1877,108.0039,26207.0
2023-09-08 09:45:00,108.5,109.03,108.34,108.45,43352.0,108.0039,108.5315,107.8447,107.9542,43352.0
2023-09-08 09:50:00,108.46,109.37,108.41,109.36,22517.0,107.9641,108.87,107.9143,108.86,22517.0
2023-09-08 09:55:00,109.29,109.33,108.73,108.79,32142.0,108.7903,108.8301,108.2329,108.2926,32142.0
2023-09-08 10:00:00,108.82,108.82,108.19,108.45,28234.0,108.3225,108.3225,107.6953,107.9542,28234.0
2023-09-08 10:05:00,108.45,108.65,108.05,108.14,24870.0,107.9542,108.1532,107.556,107.6456,24870.0
2023-09-08 10:10:00,108.13,108.7,108.0,108.64,18224.0,107.6356,108.203,107.5062,108.1433,18224.0
2023-09-08 10:15:00,108.63,108.77,108.55,108.56,6752.0,108.1333,108.2727,108.0537,108.0637,6752.0
2023-09-08 10:20:00,108.56,108.88,108.53,108.79,12948.0,108.0637,108.3822,108.0338,108.2926,12948.0
2023-09-08 10:25:00,108.77,109.0,108.75,108.84,8661.0,108.2727,108.5016,108.2528,108.3424,8661.0
2023-09-08 10:30:00,108.84,109.0,108.69,108.97,44362.0,108.3424,108.5016,108.1931,108.4718,44362.0
2023-09-08 10:35:00,108.99,108.99,108.65,108.76,22802.0,108.4917,108.4917,108.1532,108.2627,22802.0
2023-09-08 10:40:00,108.78,108.78,108.43,108.62,14542.0,108.2827,108.2827,107.9343,108.1234,14542.0
2023-09-08 10:45:00,108.62,108.71,108.34,108.44,16740.0,108.1234,108.213,107.8447,107.9442,16740.0
2023-09-08 10:50:00,108.44,108.48,108.06,108.23,13398.0,107.9442,107.984,107.5659,107.7352,13398.0
2023-09-08 10:55:00,108.24,108.5,108.2,108.41,10743.0,107.7451,108.0039,107.7053,107.9143,10743.0
2023-09-08 11:00:00,108.42,108.71,108.32,108.67,17874.0,107.9243,108.213,107.8248,108.1732,17874.0
2023-09-08 11:05:00,108.66,108.72,108.45,108.47,8687.0,108.1632,108.2229,107.9542,107.9741,8687.0
2023-09-08 11:10:00,108.48,108.87,108.47,108.83,8225.0,107.984,108.3722,107.9741,108.3324,8225.0
2023-09-08 11:15:00,108.82,109.01,108.77,108.92,17325.0,108.3225,108.5116,108.2727,108.422,17325.0
2023-09-08 11:20:00,108.91,109.14,108.9,109.12,23711.0,108.4121,108.641,108.4021,108.6211,23711.0
2023-09-08 11:25:00,109.16,109.4,109.05,109.12,16844.0,108.6609,108.8998,108.5514,108.6211,16844.0
2023-09-08 11:30:00,109.11,109.2,108.89,109.2,20405.0,108.6111,108.7007,108.3921,108.7007,20405.0
2023-09-08 11:35:00,109.19,109.2,108.92,108.93,7544.0,108.6908,108.7007,108.422,108.432,7544.0
2023-09-08 11:40:00,108.93,109.07,108.91,108.98,9355.0,108.432,108.5713,108.4121,108.4817,9355.0
2023-09-08 11:45:00,108.95,109.0,108.9,108.95,6096.0,108.4519,108.5016,108.4021,108.4519,6096.0
2023-09-08 11:50:00,108.94,108.99,108.83,108.88,8950.0,108.4419,108.4917,108.3324,108.3822,8950.0
2023-09-08 11:55:00,108.88,108.98,108.71,108.71,8167.0,108.3822,108.4817,108.213,108.213,8167.0
2023-09-08 12:00:00,108.68,108.72,108.5,108.59,6747.0,108.1831,108.2229,108.0039,108.0935,6747.0
2023-09-08 12:05:00,108.59,108.68,108.59,108.64,4260.0,108.0935,108.1831,108.0935,108.1433,4260.0
2023-09-08 12:10:00,108.61,108.8,108.59,108.8,6085.0,108.1134,108.3026,108.0935,108.3026,6085.0
2023-09-08 12:15:00,108.81,109.11,108.8,109.09,10255.0,108.3125,108.6111,108.3026,108.5912,10255.0
2023-09-08 12:20:00,109.09,109.18,109.02,109.16,8618.0,108.5912,108.6808,108.5216,108.6609,8618.0
2023-09-08 12:25:00,109.12,109.15,108.96,109.12,7093.0,108.6211,108.651,108.4618,108.6211,7093.0
2023-09-08 12:30:00,109.06,109.11,108.89,108.9,23355.0,108.5614,108.6111,108.3921,108.4021,23355.0
2023-09-08 12:35:00,108.9,108.97,108.79,108.79,10043.0,108.4021,108.4718,108.2926,108.2926,10043.0
2023-09-08 12:40:00,108.79,108.88,108.71,108.87,5664.0,108.2926,108.3822,108.213,108.3722,5664.0
2023-09-08 12:45:00,108.89,108.9,108.83,108.87,2570.0,108.3921,108.4021,108.3324,108.3722,2570.0
2023-09-08 12:50:00,108.84,109.2,108.83,109.18,6609.0,108.3424,108.7007,108.3324,108.6808,6609.0
2023-09-08 12:55:00,109.16,109.53,109.13,109.31,16137.0,108.6609,109.0292,108.6311,108.8102,16137.0
2023-09-08 13:00:00,109.32,109.38,109.1,109.38,7736.0,108.8202,108.8799,108.6012,108.8799,7736.0
2023-09-08 13:05:00,109.36,109.58,109.33,109.55,25887.0,108.86,109.079,108.8301,109.0491,25887.0
2023-09-08 13:10:00,109.54,109.55,109.36,109.44,12080.0,109.0392,109.0491,108.86,108.9396,12080.0
2023-09-08 13:15:00,109.49,109.66,109.43,109.57,10450.0,108.9894,109.1586,108.9297,109.069,10450.0
2023-09-08 13:20:00,109.61,109.75,109.59,109.7,8772.0,109.1089,109.2482,109.0889,109.1984,8772.0
2023-09-08 13:25:00,109.7,109.8,109.63,109.76,7882.0,109.1984,109.298,109.1288,109.2582,7882.0
2023-09-08 13:30:00,109.76,109.88,109.73,109.84,10971.0,109.2582,109.3776,109.2283,109.3378,10971.0
2023-09-08 13:35:00,109.84,109.87,109.75,109.86,11113.0,109.3378,109.3677,109.2482,109.3577,11113.0
2023-09-08 13:40:00,109.82,109.94,109.73,109.84,14361.0,109.3179,109.4373,109.2283,109.3378,14361.0
2023-09-08 13:45:00,109.85,110.06,109.84,110.04,30165.0,109.3478,109.5568,109.3378,109.5369,30165.0
2023-09-08 13:50:00,110.06,110.06,109.95,109.99,13220.0,109.5568,109.5568,109.4473,109.4871,13220.0
2023-09-08 13:55:00,109.99,110.1,109.98,110.06,16984.0,109.4871,109.5966,109.4772,109.5568,16984.0
2023-09-08 14:00:00,110.06,110.23,110.06,110.19,9900.0,109.5568,109.726,109.5568,109.6862,9900.0
2023-09-08 14:05:00,110.19,110.3,110.14,110.25,12490.0,109.6862,109.7957,109.6364,109.7459,12490.0
2023-09-08 14:10:00,110.23,110.24,109.84,109.88,43264.0,109.726,109.736,109.3378,109.3776,43264.0
2023-09-08 14:15:00,109.88,110.04,109.86,110.04,8877.0,109.3776,109.5369,109.3577,109.5369,8877.0
2023-09-08 14:20:00,110.04,110.12,109.96,110.05,48827.0,109.5369,109.6165,109.4573,109.5468,48827.0
2023-09-08 14:25:00,110.08,110.17,110.06,110.14,16845.0,109.5767,109.6663,109.5568,109.6364,16845.0
2023-09-08 14:30:00,110.16,110.28,110.13,110.15,14194.0,109.6563,109.7758,109.6265,109.6464,14194.0
2023-09-08 14:35:00,110.15,110.22,109.99,110.0,12751.0,109.6464,109.7161,109.4871,109.4971,12751.0
2023-09-08 14:40:00,109.97,110.15,109.9,110.13,9237.0,109.4672,109.6464,109.3975,109.6265,9237.0
2023-09-08 14:45:00,110.13,110.15,110.01,110.02,16426.0,109.6265,109.6464,109.507,109.517,16426.0
2023-09-08 14:50:00,110.05,110.05,109.92,109.99,18599.0,109.5468,109.5468,109.4174,109.4871,18599.0
2023-09-08 14:55:00,110.02,110.14,110.02,110.06,9132.0,109.517,109.6364,109.517,109.5568,9132.0
2023-09-08 15:00:00,110.07,110.1,110.04,110.08,8356.0,109.5668,109.5966,109.5369,109.5767,8356.0
2023-09-08 15:05:00,110.1,110.22,110.05,110.05,16155.0,109.5966,109.7161,109.5468,109.5468,16155.0
2023-09-08 15:10:00,110.06,110.07,109.97,110.07,16768.0,109.5568,109.5668,109.4672,109.5668,16768.0
2023-09-08 15:15:00,110.08,110.08,109.92,109.94,19929.0,109.5767,109.5767,109.4174,109.4373,19929.0
2023-09-08 15:20:00,109.94,110.02,109.61,109.84,17908.0,109.4373,109.517,109.1089,109.3378,17908.0
2023-09-08 15:25:00,109.9,110.02,109.87,110.02,13793.0,109.3975,109.517,109.3677,109.517,13793.0
2023-09-08 15:30:00,110.01,110.17,109.99,109.99,16450.0,109.507,109.6663,109.4871,109.4871,16450.0
2023-09-08 15:35:00,109.99,110.06,109.91,109.99,16172.0,109.4871,109.5568,109.4075,109.4871,16172.0
2023-09-08 15:40:00,109.96,110.02,109.88,110.01,18135.0,109.4573,109.517,109.3776,109.507,18135.0
2023-09-08 15:45:00,110.01,110.16,109.99,110.02,33572.0,109.507,109.6563,109.4871,109.517,33572.0
2023-09-08 15:50:00,109.99,110.0,109.61,109.82,89095.0,109.4871,109.4971,109.1089,109.3179,89095.0
2023-09-08 15:55:00,109.84,110.04,109.61,109.8,204870.0,109.3378,109.5369,109.1089,109.298,204870.0
2023-09-11 09:30:00,110.78,111.19,110.42,110.84,40258.0,110.2735,110.6816,109.9152,110.3332,40258.0
2023-09-11 09:35:00,110.87,111.38,110.74,110.93,39362.0,110.3631,110.8708,110.2337,110.4228,39362.0
2023-09-11 09:40:00,110.95,111.19,110.46,110.46,15051.0,110.4427,110.6816,109.955,109.955,15051.0
2023-09-11 09:45:00,110.53,110.85,110.39,110.6,40475.0,110.0246,110.3432,109.8853,110.0943,40475.0
2023-09-11 09:50:00,110.6,110.67,109.88,109.9,14226.0,110.0943,110.164,109.3776,109.3975,14226.0
2023-09-11 09:55:00,109.95,110.25,109.59,109.62,25431.0,109.4473,109.7459,109.0889,109.1188,25431.0
2023-09-11 10:00:00,109.65,109.65,109.22,109.26,9912.0,109.1487,109.1487,108.7206,108.7605,9912.0
2023-09-11 10:05:00,109.22,109.57,109.19,109.55,22967.0,108.7206,109.069,108.6908,109.0491,22967.0
2023-09-11 10:10:00,109.58,109.58,109.08,109.27,14349.0,109.079,109.079,108.5813,108.7704,14349.0
2023-09-11 10:15:00,109.32,109.56,109.3,109.48,7676.0,108.8202,109.0591,108.8003,108.9795,7676.0
2023-09-11 10:20:00,109.48,109.55,109.32,109.32,5808.0,108.9795,109.0491,108.8202,108.8202,5808.0
2023-09-11 10:25:00,109.33,109.49,109.31,109.39,5853.0,108.8301,108.9894,108.8102,108.8899,5853.0
2023-09-11 10:30:00,109.41,109.41,109.12,109.13,6437.0,108.9098,108.9098,108.6211,108.6311,6437.0
2023-09-11 10:35:00,109.14,109.26,109.06,109.26,5641.0,108.641,108.7605,108.5614,108.7605,5641.0
2023-09-11 10:40:00,109.24,109.46,109.19,109.26,9324.0,108.7405,108.9595,108.6908,108.7605,9324.0
2023-09-11 10:45:00,109.22,109.39,109.22,109.36,6198.0,108.7206,108.8899,108.7206,108.86,6198.0
2023-09-11 10:50:00,109.39,109.47,109.32,109.34,7847.0,108.8899,108.9695,108.8202,108.8401,7847.0
2023-09-11 10:55:00,109.36,109.68,109.35,109.61,21564.0,108.86,109.1785,108.85,109.1089,21564.0
2023-09-11 11:00:00,109.58,109.63,109.28,109.36,10935.0,109.079,109.1288,108.7804,108.86,10935.0
2023-09-11 11:05:00,109.36,109.39,109.11,109.11,7747.0,108.86,108.8899,108.6111,108.6111,7747.0
2023-09-11 11:10:00,109.08,109.18,108.9,109.0,7181.0,108.5813,108.6808,108.4021,108.5016,7181.0
2023-09-11 11:15:00,108.98,108.99,108.6,108.65,7588.0,108.4817,108.4917,108.1035,108.1532,7588.0
2023-09-11 11:20:00,108.65,108.65,108.44,108.57,10789.0,108.1532,108.1532,107.9442,108.0736,10789.0
2023-09-11 11:25:00,108.59,108.73,108.59,108.68,9050.0,108.0935,108.2329,108.0935,108.1831,9050.0
2023-09-11 11:30:00,108.64,108.64,108.4,108.4,5191.0,108.1433,108.1433,107.9044,107.9044,5191.0
2023-09-11 11:35:00,108.46,108.55,108.39,108.55,7761.0,107.9641,108.0537,107.8944,108.0537,7761.0
2023-09-11 11:40:00,108.52,108.52,108.25,108.34,6557.0,108.0238,108.0238,107.7551,107.8447,6557.0
2023-09-11 11:45:00,108.34,108.35,108.19,108.21,4317.0,107.8447,107.8546,107.6953,107.7153,4317.0
2023-09-11 11:50:00,108.25,108.26,108.17,108.26,2925.0,107.7551,107.765,107.6754,107.765,2925.0
2023-09-11 11:55:00,108.28,108.28,108.05,108.16,5166.0,107.7849,107.7849,107.556,107.6655,5166.0
2023-09-11 12:00:00,108.14,108.34,108.12,108.34,7273.0,107.6456,107.8447,107.6257,107.8447,7273.0
2023-09-11 12:05:00,108.34,108.4,108.24,108.4,4730.0,107.8447,107.9044,107.7451,107.9044,4730.0
2023-09-11 12:10:00,108.35,108.41,108.34,108.36,4749.0,107.8546,107.9143,107.8447,107.8646,4749.0
2023-09-11 12:15:00,108.37,108.37,108.25,108.28,5839.0,107.8745,107.8745,107.7551,107.7849,5839.0
2023-09-11 12:20:00,108.3,108.32,108.17,108.27,5363.0,107.8048,107.8248,107.6754,107.775,5363.0
2023-09-11 12:25:00,108.26,108.59,108.26,108.56,5324.0,107.765,108.0935,107.765,108.0637,5324.0
2023-09-11 12:30:00,108.59,108.72,108.58,108.7,6057.0,108.0935,108.2229,108.0836,108.203,6057.0
2023-09-11 12:35:00,108.71,108.8,108.68,108.69,7242.0,108.213,108.3026,108.1831,108.1931,7242.0
2023-09-11 12:40:00,108.67,108.78,108.64,108.78,5522.0,108.1732,108.2827,108.1433,108.2827,5522.0
2023-09-11 12:45:00,108.79,108.86,108.72,108.86,3539.0,108.2926,108.3623,108.2229,108.3623,3539.0
2023-09-11 12:50:00,108.87,108.99,108.86,108.91,7078.0,108.3722,108.4917,108.3623,108.4121,7078.0
2023-09-11 12:55:00,108.91,109.0,108.87,109.0,3530.0,108.4121,108.5016,108.3722,108.5016,3530.0
2023-09-11 13:00:00,108.98,109.02,108.94,109.0,7199.0,108.4817,108.5216,108.4419,108.5016,7199.0
2023-09-11 13:05:00,108.97,109.05,108.92,109.02,5241.0,108.4718,108.5514,108.422,108.5216,5241.0
2023-09-11 13:10:00,109.06,109.15,109.05,109.09,8541.0,108.5614,108.651,108.5514,108.5912,8541.0
2023-09-11 13:15:00,109.11,109.26,109.07,109.18,4369.0,108.6111,108.7605,108.5713,108.6808,4369.0
2023-09-11 13:20:00,109.19,109.21,109.12,109.16,4808.0,108.6908,108.7107,108.6211,108.6609,4808.0
2023-09-11 13:25:00,109.16,109.23,109.14,109.23,4233.0,108.6609,108.7306,108.641,108.7306,4233.0
2023-09-11 13:30:00,109.24,109.26,109.16,109.16,4307.0,108.7405,108.7605,108.6609,108.6609,4307.0
2023-09-11 13:35:00,109.17,109.24,109.15,109.24,7244.0,108.6709,108.7405,108.651,108.7405,7244.0
2023-09-11 13:40:00,109.25,109.26,109.13,109.13,5134.0,108.7505,108.7605,108.6311,108.6311,5134.0
2023-09-11 13:45:00,109.13,109.23,109.13,109.16,4734.0,108.6311,108.7306,108.6311,108.6609,4734.0
2023-09-11 13:50:00,109.14,109.2,109.1,109.13,6875.0,108.641,108.7007,108.6012,108.6311,6875.0
2023-09-11 13:55:00,109.15,109.18,109.13,109.17,3400.0,108.651,108.6808,108.6311,108.6709,3400.0
2023-09-11 14:00:00,109.18,109.18,109.02,109.02,4200.0,108.6808,108.6808,108.5216,108.5216,4200.0
2023-09-11 14:05:00,109.04,109.07,108.81,108.87,6727.0,108.5415,108.5713,108.3125,108.3722,6727.0
2023-09-11 14:10:00,108.87,109.0,108.83,108.95,4832.0,108.3722,108.5016,108.3324,108.4519,4832.0
2023-09-11 14:15:00,108.94,108.97,108.88,108.94,3031.0,108.4419,108.4718,108.3822,108.4419,3031.0
2023-09-11 14:20:00,108.93,108.94,108.89,108.9,3958.0,108.432,108.4419,108.3921,108.4021,3958.0
2023-09-11 14:25:00,108.89,109.16,108.84,109.16,9733.0,108.3921,108.6609,108.3424,108.6609,9733.0
2023-09-11 14:30:00,109.14,109.2,109.05,109.07,6958.0,108.641,108.7007,108.5514,108.5713,6958.0
2023-09-11 14:35:00,109.07,109.07,108.81,108.89,13123.0,108.5713,108.5713,108.3125,108.3921,13123.0
2023-09-11 14:40:00,108.91,108.91,108.76,108.78,5138.0,108.4121,108.4121,108.2627,108.2827,5138.0
2023-09-11 14:45:00,108.78,108.81,108.68,108.68,3094.0,108.2827,108.3125,108.1831,108.1831,3094.0
2023-09-11 14:50:00,108.69,108.71,108.45,108.49,8590.0,108.1931,108.213,107.9542,107.994,8590.0
2023-09-11 14:55:00,108.51,108.52,108.41,108.49,6877.0,108.0139,108.0238,107.9143,107.994,6877.0
2023-09-11 15:00:00,108.51,108.61,108.42,108.55,12578.0,108.0139,108.1134,107.9243,108.0537,12578.0
2023-09-11 15:05:00,108.52,108.54,108.46,108.54,9754.0,108.0238,108.0437,107.9641,108.0437,9754.0
2023-09-11 15:10:00,108.52,108.75,108.51,108.69,11668.0,108.0238,108.2528,108.0139,108.1931,11668.0
2023-09-11 15:15:00,108.68,108.76,108.65,108.68,19749.0,108.1831,108.2627,108.1532,108.1831,19749.0
2023-09-11 15:20:00,108.65,108.81,108.62,108.71,23879.0,108.1532,108.3125,108.1234,108.213,23879.0
2023-09-11 15:25:00,108.71,108.72,108.32,108.39,13555.0,108.213,108.2229,107.8248,107.8944,13555.0
2023-09-11 15:30:00,108.38,108.56,108.35,108.55,29848.0,107.8845,108.0637,107.8546,108.0537,29848.0
2023-09-11 15:35:00,108.56,108.6,108.41,108.48,19186.0,108.0637,108.1035,107.9143,107.984,19186.0
2023-09-11 15:40:00,108.47,108.53,108.41,108.41,25992.0,107.9741,108.0338,107.9143,107.9143,25992.0
2023-09-11 15:45:00,108.38,108.38,108.2,108.29,24290.0,107.8845,107.8845,107.7053,107.7949,24290.0
2023-09-11 15:50:00,108.25,108.28,108.14,108.23,37968.0,107.7551,107.7849,107.6456,107.7352,37968.0
2023-09-11 15:55:00,108.24,108.54,108.21,108.51,108932.0,107.7451,108.0437,107.7153,108.0139,108932.0
2023-09-12 09:30:00,107.57,108.99,107.49,108.94,20783.0,107.0782,108.4917,106.9985,108.4419,20783.0
2023-09-12 09:35:00,108.92,109.83,108.92,109.75,17227.0,108.422,109.3279,108.422,109.2482,17227.0
2023-09-12 09:40:00,109.72,110.39,109.71,110.3,21031.0,109.2184,109.8853,109.2084,109.7957,21031.0
2023-09-12 09:45:00,110.31,110.74,110.23,110.23,14361.0,109.8057,110.2337,109.726,109.726,14361.0
2023-09-12 09:50:00,110.25,110.38,110.0,110.12,6357.0,109.7459,109.8753,109.4971,109.6165,6357.0
2023-09-12 09:55:00,110.25,110.29,110.09,110.12,8321.0,109.7459,109.7857,109.5867,109.6165,8321.0
2023-09-12 10:00:00,110.06,110.09,109.74,109.74,12615.0,109.5568,109.5867,109.2383,109.2383,12615.0
2023-09-12 10:05:00,109.71,109.91,109.55,109.73,16017.0,109.2084,109.4075,109.0491,109.2283,16017.0
2023-09-12 10:10:00,109.72,109.82,109.62,109.63,10407.0,109.2184,109.3179,109.1188,109.1288,10407.0
2023-09-12 10:15:00,109.62,109.64,109.29,109.29,8613.0,109.1188,109.1387,108.7903,108.7903,8613.0
2023-09-12 10:20:00,109.25,109.45,109.25,109.26,8750.0,108.7505,108.9496,108.7505,108.7605,8750.0
2023-09-12 10:25:00,109.26,109.33,109.09,109.3,9249.0,108.7605,108.8301,108.5912,108.8003,9249.0
2023-09-12 10:30:00,109.27,109.27,109.07,109.12,9688.0,108.7704,108.7704,108.5713,108.6211,9688.0
2023-09-12 10:35:00,109.12,109.12,108.64,108.69,9645.0,108.6211,108.6211,108.1433,108.1931,9645.0
2023-09-12 10:40:00,108.73,108.9,108.63,108.65,8085.0,108.2329,108.4021,108.1333,108.1532,8085.0
2023-09-12 10:45:00,108.63,108.87,108.61,108.68,8654.0,108.1333,108.3722,108.1134,108.1831,8654.0
2023-09-12 10:50:00,108.65,108.73,108.46,108.46,6080.0,108.1532,108.2329,107.9641,107.9641,6080.0
2023-09-12 10:55:00,108.48,108.66,108.48,108.63,6155.0,107.984,108.1632,107.984,108.1333,6155.0
2023-09-12 11:00:00,108.69,108.83,108.66,108.81,8186.0,108.1931,108.3324,108.1632,108.3125,8186.0
2023-09-12 11:05:00,108.84,108.9,108.67,108.71,8834.0,108.3424,108.4021,108.1732,108.213,8834.0
2023-09-12 11:10:00,108.8,108.92,108.8,108.91,5064.0,108.3026,108.422,108.3026,108.4121,5064.0
2023-09-12 11:15:00,108.89,108.98,108.81,108.97,5822.0,108.3921,108.4817,108.3125,108.4718,5822.0
2023-09-12 11:20:00,108.98,109.17,108.98,109.17,3900.0,108.4817,108.6709,108.4817,108.6709,3900.0
2023-09-12 11:25:00,109.21,109.21,109.11,109.18,5133.0,108.7107,108.7107,108.6111,108.6808,5133.0
2023-09-12 11:30:00,109.13,109.38,109.13,109.3,6434.0,108.6311,108.8799,108.6311,108.8003,6434.0
2023-09-12 11:35:00,109.31,109.39,109.3,109.32,9362.0,108.8102,108.8899,108.8003,108.8202,9362.0
2023-09-12 11:40:00,109.34,109.64,109.33,109.61,7949.0,108.8401,109.1387,108.8301,109.1089,7949.0
2023-09-12 11:45:00,109.6,109.6,109.49,109.56,4068.0,109.0989,109.0989,108.9894,109.0591,4068.0
2023-09-12 11:50:00,109.56,109.68,109.53,109.61,6400.0,109.0591,109.1785,109.0292,109.1089,6400.0
2023-09-12 11:55:00,109.64,109.66,109.52,109.59,2607.0,109.1387,109.1586,109.0193,109.0889,2607.0
2023-09-12 12:00:00,109.54,109.71,109.54,109.64,5755.0,109.0392,109.2084,109.0392,109.1387,5755.0
2023-09-12 12:05:00,109.6,109.63,109.52,109.63,6451.0,109.0989,109.1288,109.0193,109.1288,6451.0
2023-09-12 12:10:00,109.62,109.62,109.3,109.36,9735.0,109.1188,109.1188,108.8003,108.86,9735.0
2023-09-12 12:15:00,109.32,109.41,109.3,109.36,3400.0,108.8202,108.9098,108.8003,108.86,3400.0
2023-09-12 12:20:00,109.36,109.42,109.3,109.42,2966.0,108.86,108.9197,108.8003,108.9197,2966.0
2023-09-12 12:25:00,109.43,109.52,109.29,109.52,6154.0,108.9297,109.0193,108.7903,109.0193,6154.0
2023-09-12 12:30:00,109.51,109.51,109.38,109.47,4965.0,109.0093,109.0093,108.8799,108.9695,4965.0
2023-09-12 12:35:00,109.49,109.66,109.49,109.62,6900.0,108.9894,109.1586,108.9894,109.1188,6900.0
2023-09-12 12:40:00,109.59,109.65,109.51,109.58,3718.0,109.0889,109.1487,109.0093,109.079,3718.0
2023-09-12 12:45:00,109.6,109.65,109.57,109.63,2600.0,109.0989,109.1487,109.069,109.1288,2600.0
2023-09-12 12:50:00,109.63,109.69,109.58,109.69,3736.0,109.1288,109.1885,109.079,109.1885,3736.0
2023-09-12 12:55:00,109.69,109.69,109.48,109.61,6400.0,109.1885,109.1885,108.9795,109.1089,6400.0
2023-09-12 13:00:00,109.6,109.71,109.58,109.71,4147.0,109.0989,109.2084,109.079,109.2084,4147.0
2023-09-12 13:05:00,109.7,109.84,109.69,109.82,6804.0,109.1984,109.3378,109.1885,109.3179,6804.0
2023-09-12 13:10:00,109.83,110.04,109.83,110.01,4471.0,109.3279,109.5369,109.3279,109.507,4471.0
2023-09-12 13:15:00,110.03,110.05,109.93,109.94,8362.0,109.5269,109.5468,109.4274,109.4373,8362.0
2023-09-12 13:20:00,109.96,110.27,109.94,110.2,7274.0,109.4573,109.7658,109.4373,109.6962,7274.0
2023-09-12 13:25:00,110.16,110.2,110.11,110.18,3716.0,109.6563,109.6962,109.6066,109.6763,3716.0
2023-09-12 13:30:00,110.2,110.32,110.16,110.19,5587.0,109.6962,109.8156,109.6563,109.6862,5587.0
2023-09-12 13:35:00,110.21,110.26,110.12,110.19,10919.0,109.7061,109.7559,109.6165,109.6862,10919.0
2023-09-12 13:40:00,110.2,110.2,109.94,110.04,10993.0,109.6962,109.6962,109.4373,109.5369,10993.0
2023-09-12 13:45:00,110.06,110.08,109.96,109.98,4008.0,109.5568,109.5767,109.4573,109.4772,4008.0
2023-09-12 13:50:00,110.0,110.08,109.97,110.06,6593.0,109.4971,109.5767,109.4672,109.5568,6593.0
2023-09-12 13:55:00,110.07,110.14,109.98,110.14,8060.0,109.5668,109.6364,109.4772,109.6364,8060.0
2023-09-12 14:00:00,110.14,110.21,110.08,110.09,8181.0,109.6364,109.7061,109.5767,109.5867,8181.0
2023-09-12 14:05:00,110.0,110.1,109.92,110.1,7701.0,109.4971,109.5966,109.4174,109.5966,7701.0
2023-09-12 14:10:00,110.11,110.16,110.01,110.01,4500.0,109.6066,109.6563,109.507,109.507,4500.0
2023-09-12 14:15:00,110.04,110.05,109.94,110.04,7689.0,109.5369,109.5468,109.4373,109.5369,7689.0
2023-09-12 14:20:00,110.04,110.12,110.0,110.06,5379.0,109.5369,109.6165,109.4971,109.5568,5379.0
2023-09-12 14:25:00,110.08,110.12,110.0,110.03,3951.0,109.5767,109.6165,109.4971,109.5269,3951.0
2023-09-12 14:30:00,110.02,110.2,109.94,110.15,9237.0,109.517,109.6962,109.4373,109.6464,9237.0
2023-09-12 14:35:00,110.13,110.23,110.12,110.2,10657.0,109.6265,109.726,109.6165,109.6962,10657.0
2023-09-12 14:40:00,110.21,110.23,110.11,110.17,6744.0,109.7061,109.726,109.6066,109.6663,6744.0
2023-09-12 14:45:00,110.17,110.21,109.9,109.9,10535.0,109.6663,109.7061,109.3975,109.3975,10535.0
2023-09-12 14:50:00,109.9,109.95,109.83,109.93,12439.0,109.3975,109.4473,109.3279,109.4274,12439.0
2023-09-12 14:55:00,109.93,110.0,109.88,110.0,9759.0,109.4274,109.4971,109.3776,109.4971,9759.0
2023-09-12 15:00:00,110.0,110.01,109.74,109.78,7966.0,109.4971,109.507,109.2383,109.2781,7966.0
2023-09-12 15:05:00,109.78,109.93,109.77,109.82,7942.0,109.2781,109.4274,109.2681,109.3179,7942.0
2023-09-12 15:10:00,109.79,109.9,109.76,109.88,15597.0,109.288,109.3975,109.2582,109.3776,15597.0
2023-09-12 15:15:00,109.88,109.94,109.82,109.94,13178.0,109.3776,109.4373,109.3179,109.4373,13178.0
2023-09-12 15:20:00,109.94,109.99,109.78,109.83,12160.0,109.4373,109.4871,109.2781,109.3279,12160.0
2023-09-12 15:25:00,109.83,109.83,109.6,109.7,9428.0,109.3279,109.3279,109.0989,109.1984,9428.0
2023-09-12 15:30:00,109.73,109.78,109.6,109.65,13427.0,109.2283,109.2781,109.0989,109.1487,13427.0
2023-09-12 15:35:00,109.66,109.73,109.49,109.5,10849.0,109.1586,109.2283,108.9894,108.9994,10849.0
2023-09-12 15:40:00,109.52,109.56,109.41,109.54,16088.0,109.0193,109.0591,108.9098,109.0392,16088.0
2023-09-12 15:45:00,109.52,109.58,109.43,109.44,14585.0,109.0193,109.079,108.9297,108.9396,14585.0
2023-09-12 15:50:00,109.44,109.6,109.42,109.6,34604.0,108.9396,109.0989,108.9197,109.0989,34604.0
2023-09-12 15:55:00,109.59,109.76,109.56,109.65,92521.0,109.0889,109.2582,109.0591,109.1487,92521.0
2023-09-13 09:30:00,108.85,109.77,108.78,109.25,29523.0,108.3523,109.2681,108.2827,108.7505,29523.0
2023-09-13 09:35:00,109.15,109.15,108.65,108.85,15326.0,108.651,108.651,108.1532,108.3523,15326.0
2023-09-13 09:40:00,108.8,108.98,108.12,108.36,26021.0,108.3026,108.4817,107.6257,107.8646,26021.0
2023-09-13 09:45:00,108.28,108.28,107.39,107.45,10482.0,107.7849,107.7849,106.899,106.9587,10482.0
2023-09-13 09:50:00,107.45,107.55,107.31,107.52,13442.0,106.9587,107.0583,106.8194,107.0284,13442.0
2023-09-13 09:55:00,107.55,107.64,107.35,107.46,8030.0,107.0583,107.1479,106.8592,106.9687,8030.0
2023-09-13 10:00:00,107.49,107.59,107.12,107.16,9984.0,106.9985,107.0981,106.6302,106.6701,9984.0
2023-09-13 10:05:00,107.1,107.1,106.56,106.73,9428.0,106.6103,106.6103,106.0728,106.242,9428.0
2023-09-13 10:10:00,106.73,107.06,106.65,106.84,54019.0,106.242,106.5705,106.1624,106.3515,54019.0
2023-09-13 10:15:00,106.84,106.87,106.6,106.64,11226.0,106.3515,106.3814,106.1126,106.1524,11226.0
2023-09-13 10:20:00,106.63,106.93,106.63,106.79,31153.0,106.1425,106.4411,106.1425,106.3017,31153.0
2023-09-13 10:25:00,106.81,107.09,106.79,106.83,13529.0,106.3217,106.6004,106.3017,106.3416,13529.0
2023-09-13 10:30:00,106.83,107.12,106.8,107.06,11334.0,106.3416,106.6302,106.3117,106.5705,11334.0
2023-09-13 10:35:00,107.04,107.46,107.03,107.16,9775.0,106.5506,106.9687,106.5407,106.6701,9775.0
2023-09-13 10:40:00,107.18,107.42,107.1,107.13,31223.0,106.69,106.9289,106.6103,106.6402,31223.0
2023-09-13 10:45:00,107.12,107.36,107.05,107.34,14886.0,106.6302,106.8691,106.5606,106.8492,14886.0
2023-09-13 10:50:00,107.34,107.53,107.3,107.5,7685.0,106.8492,107.0384,106.8094,107.0085,7685.0
2023-09-13 10:55:00,107.48,107.83,107.41,107.77,20599.0,106.9886,107.337,106.9189,107.2773,20599.0
2023-09-13 11:00:00,107.81,108.07,107.78,107.84,18679.0,107.3171,107.5759,107.2872,107.3469,18679.0
2023-09-13 11:05:00,107.86,108.09,107.86,108.06,7377.0,107.3669,107.5958,107.3669,107.5659,7377.0
2023-09-13 11:10:00,108.07,108.09,107.93,107.99,13402.0,107.5759,107.5958,107.4365,107.4963,13402.0
2023-09-13 11:15:00,107.99,107.99,107.69,107.77,7355.0,107.4963,107.4963,107.1976,107.2773,7355.0
2023-09-13 11:20:00,107.74,107.8,107.62,107.77,9864.0,107.2474,107.3071,107.128,107.2773,9864.0
2023-09-13 11:25:00,107.77,108.03,107.69,108.01,18173.0,107.2773,107.5361,107.1976,107.5162,18173.0
2023-09-13 11:30:00,108.02,108.05,107.69,107.71,16427.0,107.5261,107.556,107.1976,107.2175,16427.0
2023-09-13 11:35:00,107.68,107.73,107.5,107.5,22093.0,107.1877,107.2375,107.0085,107.0085,22093.0
2023-09-13 11:40:00,107.51,107.55,107.46,107.55,13144.0,107.0185,107.0583,106.9687,107.0583,13144.0
2023-09-13 11:45:00,107.55,107.55,107.4,107.4,8325.0,107.0583,107.0583,106.909,106.909,8325.0
2023-09-13 11:50:00,107.4,107.44,107.04,107.08,15073.0,106.909,106.9488,106.5506,106.5904,15073.0
2023-09-13 11:55:00,107.11,107.17,107.0,107.16,10859.0,106.6203,106.68,106.5108,106.6701,10859.0
2023-09-13 12:00:00,107.15,107.15,106.95,107.04,10095.0,106.6601,106.6601,106.461,106.5506,10095.0
2023-09-13 12:05:00,107.04,107.26,107.01,107.25,18221.0,106.5506,106.7696,106.5207,106.7596,18221.0
2023-09-13 12:10:00,107.3,107.45,107.27,107.36,12244.0,106.8094,106.9587,106.7796,106.8691,12244.0
2023-09-13 12:15:00,107.33,107.48,107.33,107.44,11877.0,106.8393,106.9886,106.8393,106.9488,11877.0
2023-09-13 12:20:00,107.46,107.52,107.31,107.36,14835.0,106.9687,107.0284,106.8194,106.8691,14835.0
2023-09-13 12:25:00,107.36,107.43,107.28,107.32,6123.0,106.8691,106.9388,106.7895,106.8293,6123.0
2023-09-13 12:30:00,107.37,107.48,107.3,107.48,7301.0,106.8791,106.9886,106.8094,106.9886,7301.0
2023-09-13 12:35:00,107.49,107.53,107.32,107.35,5872.0,106.9985,107.0384,106.8293,106.8592,5872.0
2023-09-13 12:40:00,107.35,107.39,107.29,107.31,7598.0,106.8592,106.899,106.7995,106.8194,7598.0
2023-09-13 12:45:00,107.31,107.38,107.28,107.32,8799.0,106.8194,106.8891,106.7895,106.8293,8799.0
2023-09-13 12:50:00,107.29,107.31,107.22,107.26,3710.0,106.7995,106.8194,106.7298,106.7696,3710.0
2023-09-13 12:55:00,107.27,107.3,107.22,107.29,6501.0,106.7796,106.8094,106.7298,106.7995,6501.0
2023-09-13 13:00:00,107.3,107.35,107.24,107.24,6075.0,106.8094,106.8592,106.7497,106.7497,6075.0
2023-09-13 13:05:00,107.24,107.36,107.24,107.3,7993.0,106.7497,106.8691,106.7497,106.8094,7993.0
2023-09-13 13:10:00,107.33,107.5,107.32,107.42,6900.0,106.8393,107.0085,106.8293,106.9289,6900.0
2023-09-13 13:15:00,107.42,107.5,107.37,107.39,5078.0,106.9289,107.0085,106.8791,106.899,5078.0
2023-09-13 13:20:00,107.41,107.44,107.39,107.42,5000.0,106.9189,106.9488,106.899,106.9289,5000.0
2023-09-13 13:25:00,107.44,107.44,107.29,107.37,17142.0,106.9488,106.9488,106.7995,106.8791,17142.0
2023-09-13 13:30:00,107.38,107.4,107.08,107.14,16872.0,106.8891,106.909,106.5904,106.6501,16872.0
2023-09-13 13:35:00,107.14,107.4,107.14,107.39,10144.0,106.6501,106.909,106.6501,106.899,10144.0
2023-09-13 13:40:00,107.39,107.39,107.24,107.31,8852.0,106.899,106.899,106.7497,106.8194,8852.0
2023-09-13 13:45:00,107.31,107.32,107.03,107.03,6509.0,106.8194,106.8293,106.5407,106.5407,6509.0
2023-09-13 13:50:00,107.0,107.0,106.72,106.77,16969.0,106.5108,106.5108,106.2321,106.2818,16969.0
2023-09-13 13:55:00,106.76,106.76,106.67,106.7,12486.0,106.2719,106.2719,106.1823,106.2122,12486.0
2023-09-13 14:00:00,106.7,106.72,106.39,106.39,12855.0,106.2122,106.2321,105.9036,105.9036,12855.0
2023-09-13 14:05:00,106.38,106.4,106.32,106.39,14388.0,105.8936,105.9135,105.8339,105.9036,14388.0
2023-09-13 14:10:00,106.33,106.5,106.33,106.5,9891.0,105.8439,106.0131,105.8439,106.0131,9891.0
2023-09-13 14:15:00,106.5,106.64,106.47,106.61,10104.0,106.0131,106.1524,105.9832,106.1226,10104.0
2023-09-13 14:20:00,106.63,106.66,106.55,106.59,5916.0,106.1425,106.1723,106.0628,106.1027,5916.0
2023-09-13 14:25:00,106.56,106.75,106.53,106.75,9250.0,106.0728,106.2619,106.0429,106.2619,9250.0
2023-09-13 14:30:00,106.75,106.75,106.6,106.65,8525.0,106.2619,106.2619,106.1126,106.1624,8525.0
2023-09-13 14:35:00,106.66,106.68,106.61,106.65,4245.0,106.1723,106.1923,106.1226,106.1624,4245.0
2023-09-13 14:40:00,106.65,106.78,106.59,106.78,9946.0,106.1624,106.2918,106.1027,106.2918,9946.0
2023-09-13 14:45:00,106.77,106.96,106.77,106.89,10905.0,106.2818,106.471,106.2818,106.4013,10905.0
2023-09-13 14:50:00,106.86,106.88,106.59,106.59,13212.0,106.3714,106.3913,106.1027,106.1027,13212.0
2023-09-13 14:55:00,106.55,106.72,106.46,106.63,11441.0,106.0628,106.2321,105.9733,106.1425,11441.0
2023-09-13 15:00:00,106.66,106.75,106.57,106.61,10890.0,106.1723,106.2619,106.0828,106.1226,10890.0
2023-09-13 15:05:00,106.61,106.82,106.56,106.75,9450.0,106.1226,106.3316,106.0728,106.2619,9450.0
2023-09-13 15:10:00,106.75,106.84,106.72,106.77,13133.0,106.2619,106.3515,106.2321,106.2818,13133.0
2023-09-13 15:15:00,106.79,107.01,106.79,107.0,14099.0,106.3017,106.5207,106.3017,106.5108,14099.0
2023-09-13 15:20:00,107.01,107.11,107.0,107.06,16445.0,106.5207,106.6203,106.5108,106.5705,16445.0
2023-09-13 15:25:00,107.06,107.17,107.04,107.1,13166.0,106.5705,106.68,106.5506,106.6103,13166.0
2023-09-13 15:30:00,107.12,107.23,107.12,107.17,16735.0,106.6302,106.7397,106.6302,106.68,16735.0
2023-09-13 15:35:00,107.19,107.22,107.02,107.02,14958.0,106.6999,106.7298,106.5307,106.5307,14958.0
2023-09-13 15:40:00,107.05,107.18,106.98,107.06,22668.0,106.5606,106.69,106.4909,106.5705,22668.0
2023-09-13 15:45:00,107.05,107.17,106.88,107.06,21106.0,106.5606,106.68,106.3913,106.5705,21106.0
2023-09-13 15:50:00,107.08,107.15,106.9,106.93,40152.0,106.5904,106.6601,106.4112,106.4411,40152.0
2023-09-13 15:55:00,106.95,106.99,106.7,106.79,141380.0,106.461,106.5008,106.2122,106.3017,141380.0
2023-09-14 09:30:00,107.72,107.72,106.72,107.07,42826.0,107.2275,107.2275,106.2321,106.5805,42826.0
2023-09-14 09:35:00,107.33,107.33,106.25,106.45,21154.0,106.8393,106.8393,105.7642,105.9633,21154.0
2023-09-14 09:40:00,106.45,106.46,105.43,105.44,41280.0,105.9633,105.9733,104.948,104.9579,41280.0
2023-09-14 09:45:00,105.43,105.76,105.17,105.48,40568.0,104.948,105.2765,104.6892,104.9977,40568.0
2023-09-14 09:50:00,105.47,105.83,105.47,105.66,10273.0,104.9878,105.3461,104.9878,105.1769,10273.0
2023-09-14 09:55:00,105.66,106.0,105.41,105.92,20169.0,105.1769,105.5154,104.9281,105.4357,20169.0
2023-09-14 10:00:00,105.91,106.03,105.11,105.24,17247.0,105.4258,105.5452,104.6294,104.7588,17247.0
2023-09-14 10:05:00,105.28,105.44,105.12,105.33,28177.0,104.7987,104.9579,104.6394,104.8484,28177.0
2023-09-14 10:10:00,105.34,105.4,105.08,105.22,28995.0,104.8584,104.9181,104.5996,104.7389,28995.0
2023-09-14 10:15:00,105.13,105.31,104.95,104.95,13130.0,104.6493,104.8285,104.4702,104.4702,13130.0
2023-09-14 10:20:00,104.94,105.24,104.91,105.16,11675.0,104.4602,104.7588,104.4303,104.6792,11675.0
2023-09-14 10:25:00,105.18,105.18,104.97,105.0,6977.0,104.6991,104.6991,104.4901,104.5199,6977.0
2023-09-14 10:30:00,105.04,105.48,105.03,105.44,32706.0,104.5598,104.9977,104.5498,104.9579,32706.0
2023-09-14 10:35:00,105.46,105.52,105.39,105.39,9008.0,104.9778,105.0376,104.9082,104.9082,9008.0
2023-09-14 10:40:00,105.39,105.53,105.32,105.4,13152.0,104.9082,105.0475,104.8385,104.9181,13152.0
2023-09-14 10:45:00,105.42,106.13,105.4,106.11,37889.0,104.938,105.6448,104.9181,105.6249,37889.0
2023-09-14 10:50:00,106.08,106.33,105.98,106.33,12726.0,105.595,105.8439,105.4955,105.8439,12726.0
2023-09-14 10:55:00,106.32,106.38,106.18,106.31,12900.0,105.8339,105.8936,105.6945,105.8239,12900.0
2023-09-14 11:00:00,106.31,106.47,106.3,106.47,15150.0,105.8239,105.9832,105.814,105.9832,15150.0
2023-09-14 11:05:00,106.51,106.72,106.47,106.47,7992.0,106.023,106.2321,105.9832,105.9832,7992.0
2023-09-14 11:10:00,106.45,106.7,106.45,106.68,17141.0,105.9633,106.2122,105.9633,106.1923,17141.0
2023-09-14 11:15:00,106.68,106.82,106.36,106.36,15462.0,106.1923,106.3316,105.8737,105.8737,15462.0
2023-09-14 11:20:00,106.34,106.5,106.24,106.5,9765.0,105.8538,106.0131,105.7543,106.0131,9765.0
2023-09-14 11:25:00,106.5,106.5,106.33,106.37,7894.0,106.0131,106.0131,105.8439,105.8837,7894.0
2023-09-14 11:30:00,106.41,106.41,106.24,106.3,7104.0,105.9235,105.9235,105.7543,105.814,7104.0
2023-09-14 11:35:00,106.3,106.54,106.25,106.49,10004.0,105.814,106.0529,105.7642,106.0031,10004.0
2023-09-14 11:40:00,106.5,106.5,106.31,106.49,7778.0,106.0131,106.0131,105.8239,106.0031,7778.0
2023-09-14 11:45:00,106.48,106.6,106.48,106.57,5956.0,105.9932,106.1126,105.9932,106.0828,5956.0
2023-09-14 11:50:00,106.57,106.93,106.57,106.91,6921.0,106.0828,106.4411,106.0828,106.4212,6921.0
2023-09-14 11:55:00,106.94,107.01,106.86,106.92,4900.0,106.4511,106.5207,106.3714,106.4312,4900.0
2023-09-14 12:00:00,106.95,107.03,106.9,107.01,5800.0,106.461,106.5407,106.4112,106.5207,5800.0
2023-09-14 12:05:00,107.01,107.21,107.01,107.11,15553.0,106.5207,106.7198,106.5207,106.6203,15553.0
2023-09-14 12:10:00,107.12,107.18,107.04,107.18,14570.0,106.6302,106.69,106.5506,106.69,14570.0
2023-09-14 12:15:00,107.18,107.37,107.05,107.13,42418.0,106.69,106.8791,106.5606,106.6402,42418.0
2023-09-14 12:20:00,107.13,107.3,106.89,106.89,21049.0,106.6402,106.8094,106.4013,106.4013,21049.0
2023-09-14 12:25:00,106.9,106.9,106.67,106.68,7126.0,106.4112,106.4112,106.1823,106.1923,7126.0
2023-09-14 12:30:00,106.68,106.82,106.49,106.57,16137.0,106.1923,106.3316,106.0031,106.0828,16137.0
2023-09-14 12:35:00,106.54,106.71,106.47,106.68,4307.0,106.0529,106.2221,105.9832,106.1923,4307.0
2023-09-14 12:40:00,106.7,106.85,106.7,106.84,5694.0,106.2122,106.3615,106.2122,106.3515,5694.0
2023-09-14 12:45:00,106.82,106.92,106.8,106.89,2875.0,106.3316,106.4312,106.3117,106.4013,2875.0
2023-09-14 12:50:00,106.89,107.02,106.88,107.02,5453.0,106.4013,106.5307,106.3913,106.5307,5453.0
2023-09-14 12:55:00,106.99,107.05,106.9,106.91,6317.0,106.5008,106.5606,106.4112,106.4212,6317.0
2023-09-14 13:00:00,106.87,107.13,106.84,107.13,16880.0,106.3814,106.6402,106.3515,106.6402,16880.0
2023-09-14 13:05:00,107.13,107.29,107.02,107.12,10728.0,106.6402,106.7995,106.5307,106.6302,10728.0
2023-09-14 13:10:00,107.18,107.48,107.16,107.48,9310.0,106.69,106.9886,106.6701,106.9886,9310.0
2023-09-14 13:15:00,107.47,107.62,107.39,107.53,26163.0,106.9786,107.128,106.899,107.0384,26163.0
2023-09-14 13:20:00,107.55,107.64,107.55,107.64,3441.0,107.0583,107.1479,107.0583,107.1479,3441.0
2023-09-14 13:25:00,107.64,107.82,107.58,107.77,6702.0,107.1479,107.327,107.0881,107.2773,6702.0
2023-09-14 13:30:00,107.8,107.9,107.75,107.77,15654.0,107.3071,107.4067,107.2574,107.2773,15654.0
2023-09-14 13:35:00,107.76,107.85,107.66,107.82,8115.0,107.2673,107.3569,107.1678,107.327,8115.0
2023-09-14 13:40:00,107.82,107.82,107.69,107.76,9065.0,107.327,107.327,107.1976,107.2673,9065.0
2023-09-14 13:45:00,107.76,107.79,107.67,107.73,14344.0,107.2673,107.2972,107.1777,107.2375,14344.0
2023-09-14 13:50:00,107.71,107.71,107.32,107.37,11373.0,107.2175,107.2175,106.8293,106.8791,11373.0
2023-09-14 13:55:00,107.39,107.43,107.27,107.28,7189.0,106.899,106.9388,106.7796,106.7895,7189.0
2023-09-14 14:00:00,107.27,107.28,107.15,107.27,10722.0,106.7796,106.7895,106.6601,106.7796,10722.0
2023-09-14 14:05:00,107.3,107.3,107.05,107.05,5755.0,106.8094,106.8094,106.5606,106.5606,5755.0
2023-09-14 14:10:00,107.04,107.07,106.98,106.98,5037.0,106.5506,106.5805,106.4909,106.4909,5037.0
2023-09-14 14:15:00,107.02,107.08,106.88,106.91,19895.0,106.5307,106.5904,106.3913,106.4212,19895.0
2023-09-14 14:20:00,106.89,107.13,106.89,107.11,5219.0,106.4013,106.6402,106.4013,106.6203,5219.0
2023-09-14 14:25:00,107.08,107.27,107.01,107.03,11446.0,106.5904,106.7796,106.5207,106.5407,11446.0
2023-09-14 14:30:00,107.01,107.17,107.0,107.17,10289.0,106.5207,106.68,106.5108,106.68,10289.0
2023-09-14 14:35:00,107.15,107.26,107.03,107.26,5517.0,106.6601,106.7696,106.5407,106.7696,5517.0
2023-09-14 14:40:00,107.24,107.32,107.03,107.09,12294.0,106.7497,106.8293,106.5407,106.6004,12294.0
2023-09-14 14:45:00,107.09,107.1,106.96,106.96,8778.0,106.6004,106.6103,106.471,106.471,8778.0
2023-09-14 14:50:00,106.91,107.15,106.89,107.15,11148.0,106.4212,106.6601,106.4013,106.6601,11148.0
2023-09-14 14:55:00,107.14,107.14,106.94,106.94,9261.0,106.6501,106.6501,106.4511,106.4511,9261.0
2023-09-14 15:00:00,106.97,107.18,106.97,107.15,5000.0,106.4809,106.69,106.4809,106.6601,5000.0
2023-09-14 15:05:00,107.13,107.23,107.08,107.2,10455.0,106.6402,106.7397,106.5904,106.7099,10455.0
2023-09-14 15:10:00,107.23,107.24,107.02,107.09,8734.0,106.7397,106.7497,106.5307,106.6004,8734.0
2023-09-14 15:15:00,107.1,107.23,107.04,107.14,11685.0,106.6103,106.7397,106.5506,106.6501,11685.0
2023-09-14 15:20:00,107.13,107.23,107.0,107.0,9062.0,106.6402,106.7397,106.5108,106.5108,9062.0
2023-09-14 15:25:00,106.98,107.05,106.94,106.98,12575.0,106.4909,106.5606,106.4511,106.4909,12575.0
2023-09-14 15:30:00,106.96,106.97,106.75,106.84,15281.0,106.471,106.4809,106.2619,106.3515,15281.0
2023-09-14 15:35:00,106.82,106.92,106.71,106.82,17291.0,106.3316,106.4312,106.2221,106.3316,17291.0
2023-09-14 15:40:00,106.81,106.97,106.81,106.9,19728.0,106.3217,106.4809,106.3217,106.4112,19728.0
2023-09-14 15:45:00,106.92,106.94,106.77,106.79,20925.0,106.4312,106.4511,106.2818,106.3017,20925.0
2023-09-14 15:50:00,106.79,106.87,106.68,106.71,35830.0,106.3017,106.3814,106.1923,106.2221,35830.0
2023-09-14 15:55:00,106.72,106.95,106.71,106.93,68852.0,106.2321,106.461,106.2221,106.4411,68852.0
2023-09-15 09:30:00,106.07,107.18,106.07,107.18,132683.0,105.585,106.69,105.585,106.69,132683.0
2023-09-15 09:35:00,107.22,107.49,107.1,107.1,11649.0,106.7298,106.9985,106.6103,106.6103,11649.0
2023-09-15 09:40:00,107.18,107.51,107.01,107.34,11098.0,106.69,107.0185,106.5207,106.8492,11098.0
2023-09-15 09:45:00,107.34,107.75,107.17,107.47,7063.0,106.8492,107.2574,106.68,106.9786,7063.0
2023-09-15 09:50:00,107.59,107.94,107.59,107.89,9113.0,107.0981,107.4465,107.0981,107.3967,9113.0
2023-09-15 09:55:00,107.87,108.08,107.69,108.08,13332.0,107.3768,107.5859,107.1976,107.5859,13332.0
2023-09-15 10:00:00,108.1,108.14,107.91,108.03,13212.0,107.6058,107.6456,107.4166,107.5361,13212.0
2023-09-15 10:05:00,108.05,108.43,108.05,108.35,12608.0,107.556,107.9343,107.556,107.8546,12608.0
2023-09-15 10:10:00,108.36,108.51,108.22,108.37,15034.0,107.8646,108.0139,107.7252,107.8745,15034.0
2023-09-15 10:15:00,108.33,108.65,108.24,108.65,7954.0,107.8347,108.1532,107.7451,108.1532,7954.0
2023-09-15 10:20:00,108.68,109.13,108.67,108.92,17818.0,108.1831,108.6311,108.1732,108.422,17818.0
2023-09-15 10:25:00,108.92,108.96,108.64,108.69,9891.0,108.422,108.4618,108.1433,108.1931,9891.0
2023-09-15 10:30:00,108.6,108.85,108.58,108.82,7161.0,108.1035,108.3523,108.0836,108.3225,7161.0
2023-09-15 10:35:00,108.84,109.02,108.81,108.81,7670.0,108.3424,108.5216,108.3125,108.3125,7670.0
2023-09-15 10:40:00,108.83,108.83,108.68,108.71,11778.0,108.3324,108.3324,108.1831,108.213,11778.0
2023-09-15 10:45:00,108.7,108.75,108.46,108.51,22749.0,108.203,108.2528,107.9641,108.0139,22749.0
2023-09-15 10:50:00,108.48,108.5,108.15,108.27,8932.0,107.984,108.0039,107.6555,107.775,8932.0
2023-09-15 10:55:00,108.27,108.27,108.02,108.11,8733.0,107.775,107.775,107.5261,107.6157,8733.0
2023-09-15 11:00:00,108.14,108.15,107.99,108.06,8880.0,107.6456,107.6555,107.4963,107.5659,8880.0
2023-09-15 11:05:00,108.04,108.26,108.04,108.24,8718.0,107.546,107.765,107.546,107.7451,8718.0
2023-09-15 11:10:00,108.23,108.31,108.06,108.09,7704.0,107.7352,107.8148,107.5659,107.5958,7704.0
2023-09-15 11:15:00,108.08,108.15,107.96,108.03,8683.0,107.5859,107.6555,107.4664,107.5361,8683.0
2023-09-15 11:20:00,108.02,108.18,107.96,108.16,9382.0,107.5261,107.6854,107.4664,107.6655,9382.0
2023-09-15 11:25:00,108.16,108.22,107.98,108.11,9609.0,107.6655,107.7252,107.4863,107.6157,9609.0
2023-09-15 11:30:00,108.08,108.22,107.89,107.95,13763.0,107.5859,107.7252,107.3967,107.4564,13763.0
2023-09-15 11:35:00,107.95,108.21,107.95,108.19,11171.0,107.4564,107.7153,107.4564,107.6953,11171.0
2023-09-15 11:40:00,108.23,108.31,108.17,108.22,5904.0,107.7352,107.8148,107.6754,107.7252,5904.0
2023-09-15 11:45:00,108.2,108.23,108.08,108.23,6435.0,107.7053,107.7352,107.5859,107.7352,6435.0
2023-09-15 11:50:00,108.21,108.34,108.19,108.21,6421.0,107.7153,107.8447,107.6953,107.7153,6421.0
2023-09-15 11:55:00,108.23,108.31,108.21,108.28,4630.0,107.7352,107.8148,107.7153,107.7849,4630.0
2023-09-15 12:00:00,108.25,108.31,108.14,108.27,5358.0,107.7551,107.8148,107.6456,107.775,5358.0
2023-09-15 12:05:00,108.27,108.32,108.22,108.29,5921.0,107.775,107.8248,107.7252,107.7949,5921.0
2023-09-15 12:10:00,108.25,108.34,108.16,108.33,11382.0,107.7551,107.8447,107.6655,107.8347,11382.0
2023-09-15 12:15:00,108.28,108.28,108.14,108.15,6937.0,107.7849,107.7849,107.6456,107.6555,6937.0
2023-09-15 12:20:00,108.15,108.15,107.91,107.91,8940.0,107.6555,107.6555,107.4166,107.4166,8940.0
2023-09-15 12:25:00,107.85,108.07,107.8,108.04,9828.0,107.3569,107.5759,107.3071,107.546,9828.0
2023-09-15 12:30:00,108.03,108.03,107.89,107.93,8800.0,107.5361,107.5361,107.3967,107.4365,8800.0
2023-09-15 12:35:00,107.93,108.06,107.85,108.05,5829.0,107.4365,107.5659,107.3569,107.556,5829.0
2023-09-15 12:40:00,108.06,108.06,107.93,108.0,3594.0,107.5659,107.5659,107.4365,107.5062,3594.0
2023-09-15 12:45:00,107.99,108.12,107.96,108.09,7619.0,107.4963,107.6257,107.4664,107.5958,7619.0
2023-09-15 12:50:00,108.08,108.23,108.05,108.19,5403.0,107.5859,107.7352,107.556,107.6953,5403.0
2023-09-15 12:55:00,108.18,108.24,108.09,108.17,9512.0,107.6854,107.7451,107.5958,107.6754,9512.0
2023-09-15 13:00:00,108.16,108.17,107.93,107.93,8700.0,107.6655,107.6754,107.4365,107.4365,8700.0
2023-09-15 13:05:00,107.92,107.93,107.84,107.91,7197.0,107.4266,107.4365,107.3469,107.4166,7197.0
2023-09-15 13:10:00,107.91,107.93,107.75,107.81,6851.0,107.4166,107.4365,107.2574,107.3171,6851.0
2023-09-15 13:15:00,107.78,107.83,107.67,107.8,6965.0,107.2872,107.337,107.1777,107.3071,6965.0
2023-09-15 13:20:00,107.75,107.75,107.53,107.61,6100.0,107.2574,107.2574,107.0384,107.118,6100.0
2023-09-15 13:25:00,107.62,107.64,107.47,107.48,8086.0,107.128,107.1479,106.9786,106.9886,8086.0
2023-09-15 13:30:00,107.46,107.58,107.34,107.55,7157.0,106.9687,107.0881,106.8492,107.0583,7157.0
2023-09-15 13:35:00,107.55,107.58,107.51,107.55,9385.0,107.0583,107.0881,107.0185,107.0583,9385.0
2023-09-15 13:40:00,107.54,107.79,107.52,107.78,9458.0,107.0483,107.2972,107.0284,107.2872,9458.0
2023-09-15 13:45:00,107.76,107.76,107.66,107.72,5000.0,107.2673,107.2673,107.1678,107.2275,5000.0
2023-09-15 13:50:00,107.72,107.72,107.55,107.6,8207.0,107.2275,107.2275,107.0583,107.108,8207.0
2023-09-15 13:55:00,107.57,107.61,107.51,107.52,3266.0,107.0782,107.118,107.0185,107.0284,3266.0
2023-09-15 14:00:00,107.53,107.56,107.4,107.47,11276.0,107.0384,107.0682,106.909,106.9786,11276.0
2023-09-15 14:05:00,107.45,107.57,107.4,107.41,11256.0,106.9587,107.0782,106.909,106.9189,11256.0
2023-09-15 14:10:00,107.39,107.47,107.31,107.32,6060.0,106.899,106.9786,106.8194,106.8293,6060.0
2023-09-15 14:15:00,107.26,107.31,107.19,107.27,7738.0,106.7696,106.8194,106.6999,106.7796,7738.0
2023-09-15 14:20:00,107.28,107.36,107.27,107.28,6031.0,106.7895,106.8691,106.7796,106.7895,6031.0
2023-09-15 14:25:00,107.27,107.33,107.17,107.29,10721.0,106.7796,106.8393,106.68,106.7995,10721.0
2023-09-15 14:30:00,107.27,107.32,107.21,107.28,10520.0,106.7796,106.8293,106.7198,106.7895,10520.0
2023-09-15 14:35:00,107.27,107.36,107.25,107.32,9542.0,106.7796,106.8691,106.7596,106.8293,9542.0
2023-09-15 14:40:00,107.33,107.34,107.24,107.27,7202.0,106.8393,106.8492,106.7497,106.7796,7202.0
2023-09-15 14:45:00,107.25,107.35,107.25,107.35,6911.0,106.7596,106.8592,106.7596,106.8592,6911.0
2023-09-15 14:50:00,107.35,107.36,107.17,107.26,17195.0,106.8592,106.8691,106.68,106.7696,17195.0
2023-09-15 14:55:00,107.24,107.43,107.12,107.35,15727.0,106.7497,106.9388,106.6302,106.8592,15727.0
2023-09-15 15:00:00,107.34,107.38,107.28,107.34,13829.0,106.8492,106.8891,106.7895,106.8492,13829.0
2023-09-15 15:05:00,107.34,107.38,107.3,107.37,10514.0,106.8492,106.8891,106.8094,106.8791,10514.0
2023-09-15 15:10:00,107.38,107.41,107.31,107.39,12684.0,106.8891,106.9189,106.8194,106.899,12684.0
2023-09-15 15:15:00,107.37,107.44,107.31,107.36,11349.0,106.8791,106.9488,106.8194,106.8691,11349.0
2023-09-15 15:20:00,107.35,107.48,107.3,107.48,24704.0,106.8592,106.9886,106.8094,106.9886,24704.0
2023-09-15 15:25:00,107.48,107.55,107.47,107.54,18597.0,106.9886,107.0583,106.9786,107.0483,18597.0
2023-09-15 15:30:00,107.56,107.58,107.15,107.15,18808.0,107.0682,107.0881,106.6601,106.6601,18808.0
2023-09-15 15:35:00,107.17,107.17,106.93,106.93,20998.0,106.68,106.68,106.4411,106.4411,20998.0
2023-09-15 15:40:00,106.94,106.98,106.83,106.91,23399.0,106.4511,106.4909,106.3416,106.4212,23399.0
2023-09-15 15:45:00,106.87,106.94,106.85,106.89,28924.0,106.3814,106.4511,106.3615,106.4013,28924.0
2023-09-15 15:50:00,106.89,107.13,106.62,106.92,113964.0,106.4013,106.6402,106.1325,106.4312,113964.0
2023-09-15 15:55:00,106.89,107.01,106.85,106.91,233680.0,106.4013,106.5207,106.3615,106.4212,233680.0
2023-09-18 09:30:00,106.25,106.39,105.53,105.86,24800.0,105.7642,105.9036,105.0475,105.376,24800.0
2023-09-18 09:35:00,106.02,106.07,105.78,106.02,5010.0,105.5353,105.585,105.2964,105.5353,5010.0
2023-09-18 09:40:00,106.07,106.1,105.57,105.62,7217.0,105.585,105.6149,105.0873,105.1371,7217.0
2023-09-18 09:45:00,105.62,105.65,105.46,105.65,3499.0,105.1371,105.167,104.9778,105.167,3499.0
2023-09-18 09:50:00,105.67,106.38,105.67,106.18,11655.0,105.1869,105.8936,105.1869,105.6945,11655.0
2023-09-18 09:55:00,106.13,106.13,105.71,105.97,5963.0,105.6448,105.6448,105.2267,105.4855,5963.0
2023-09-18 10:00:00,105.99,106.3,105.95,105.95,6563.0,105.5054,105.814,105.4656,105.4656,6563.0
2023-09-18 10:05:00,105.9,105.98,105.74,105.89,4775.0,105.4158,105.4955,105.2565,105.4059,4775.0
2023-09-18 10:10:00,105.96,106.35,105.96,106.35,7942.0,105.4755,105.8638,105.4755,105.8638,7942.0
2023-09-18 10:15:00,106.33,106.88,106.33,106.79,12760.0,105.8439,106.3913,105.8439,106.3017,12760.0
2023-09-18 10:20:00,106.76,106.95,106.71,106.77,11428.0,106.2719,106.461,106.2221,106.2818,11428.0
2023-09-18 10:25:00,106.77,106.88,106.63,106.71,11092.0,106.2818,106.3913,106.1425,106.2221,11092.0
2023-09-18 10:30:00,106.71,106.95,106.71,106.79,8271.0,106.2221,106.461,106.2221,106.3017,8271.0
2023-09-18 10:35:00,106.84,107.02,106.63,106.64,7428.0,106.3515,106.5307,106.1425,106.1524,7428.0
2023-09-18 10:40:00,106.59,106.98,106.56,106.98,6225.0,106.1027,106.4909,106.0728,106.4909,6225.0
2023-09-18 10:45:00,106.95,107.0,106.62,106.62,18116.0,106.461,106.5108,106.1325,106.1325,18116.0
2023-09-18 10:50:00,106.66,106.7,106.56,106.57,5811.0,106.1723,106.2122,106.0728,106.0828,5811.0
2023-09-18 10:55:00,106.57,106.84,106.54,106.76,10057.0,106.0828,106.3515,106.0529,106.2719,10057.0
2023-09-18 11:00:00,106.79,106.92,106.77,106.89,4532.0,106.3017,106.4312,106.2818,106.4013,4532.0
2023-09-18 11:05:00,106.86,106.9,106.76,106.78,5610.0,106.3714,106.4112,106.2719,106.2918,5610.0
2023-09-18 11:10:00,106.78,106.91,106.77,106.85,5042.0,106.2918,106.4212,106.2818,106.3615,5042.0
2023-09-18 11:15:00,106.85,107.02,106.85,106.98,8337.0,106.3615,106.5307,106.3615,106.4909,8337.0
2023-09-18 11:20:00,107.0,107.07,106.84,106.85,5159.0,106.5108,106.5805,106.3515,106.3615,5159.0
2023-09-18 11:25:00,106.84,106.89,106.66,106.74,4944.0,106.3515,106.4013,106.1723,106.252,4944.0
2023-09-18 11:30:00,106.76,106.97,106.76,106.85,5791.0,106.2719,106.4809,106.2719,106.3615,5791.0
2023-09-18 11:35:00,106.83,106.91,106.78,106.89,3646.0,106.3416,106.4212,106.2918,106.4013,3646.0
2023-09-18 11:40:00,106.94,106.97,106.81,106.97,3307.0,106.4511,106.4809,106.3217,106.4809,3307.0
2023-09-18 11:45:00,106.94,106.94,106.86,106.89,3171.0,106.4511,106.4511,106.3714,106.4013,3171.0
2023-09-18 11:50:00,106.92,106.95,106.84,106.93,4341.0,106.4312,106.461,106.3515,106.4411,4341.0
2023-09-18 11:55:00,106.94,106.96,106.72,106.72,5623.0,106.4511,106.471,106.2321,106.2321,5623.0
2023-09-18 12:00:00,106.71,106.78,106.7,106.75,2780.0,106.2221,106.2918,106.2122,106.2619,2780.0
2023-09-18 12:05:00,106.73,106.73,106.58,106.63,4869.0,106.242,106.242,106.0927,106.1425,4869.0
2023-09-18 12:10:00,106.67,106.68,106.57,106.59,4423.0,106.1823,106.1923,106.0828,106.1027,4423.0
2023-09-18 12:15:00,106.62,106.73,106.6,106.64,5867.0,106.1325,106.242,106.1126,106.1524,5867.0
2023-09-18 12:20:00,106.63,106.67,106.58,106.67,3492.0,106.1425,106.1823,106.0927,106.1823,3492.0
2023-09-18 12:25:00,106.68,106.72,106.55,106.56,4037.0,106.1923,106.2321,106.0628,106.0728,4037.0
2023-09-18 12:30:00,106.57,106.67,106.57,106.61,2103.0,106.0828,106.1823,106.0828,106.1226,2103.0
2023-09-18 12:35:00,106.61,106.61,106.47,106.48,2843.0,106.1226,106.1226,105.9832,105.9932,2843.0
2023-09-18 12:40:00,106.48,106.53,106.39,106.41,4058.0,105.9932,106.0429,105.9036,105.9235,4058.0
2023-09-18 12:45:00,106.37,106.43,106.33,106.4,3100.0,105.8837,105.9434,105.8439,105.9135,3100.0
2023-09-18 12:50:00,106.36,106.44,106.34,106.35,4100.0,105.8737,105.9533,105.8538,105.8638,4100.0
2023-09-18 12:55:00,106.35,106.4,106.33,106.33,2500.0,105.8638,105.9135,105.8439,105.8439,2500.0
2023-09-18 13:00:00,106.37,106.42,106.37,106.41,3850.0,105.8837,105.9334,105.8837,105.9235,3850.0
2023-09-18 13:05:00,106.39,106.49,106.37,106.37,3417.0,105.9036,106.0031,105.8837,105.8837,3417.0
2023-09-18 13:10:00,106.39,106.45,106.38,106.45,4264.0,105.9036,105.9633,105.8936,105.9633,4264.0
2023-09-18 13:15:00,106.41,106.42,106.34,106.35,2223.0,105.9235,105.9334,105.8538,105.8638,2223.0
2023-09-18 13:20:00,106.35,106.49,106.35,106.41,4103.0,105.8638,106.0031,105.8638,105.9235,4103.0
2023-09-18 13:25:00,106.39,106.43,106.28,106.28,3609.0,105.9036,105.9434,105.7941,105.7941,3609.0
2023-09-18 13:30:00,106.28,106.38,106.27,106.31,5263.0,105.7941,105.8936,105.7841,105.8239,5263.0
2023-09-18 13:35:00,106.35,106.37,106.24,106.24,2984.0,105.8638,105.8837,105.7543,105.7543,2984.0
2023-09-18 13:40:00,106.25,106.31,106.2,106.22,3778.0,105.7642,105.8239,105.7144,105.7344,3778.0
2023-09-18 13:45:00,106.22,106.33,106.2,106.21,6000.0,105.7344,105.8439,105.7144,105.7244,6000.0
2023-09-18 13:50:00,106.22,106.27,106.18,106.21,3767.0,105.7344,105.7841,105.6945,105.7244,3767.0
2023-09-18 13:55:00,106.22,106.32,106.21,106.32,3514.0,105.7344,105.8339,105.7244,105.8339,3514.0
2023-09-18 14:00:00,106.33,106.47,106.32,106.35,3937.0,105.8439,105.9832,105.8339,105.8638,3937.0
2023-09-18 14:05:00,106.35,106.4,106.31,106.39,3595.0,105.8638,105.9135,105.8239,105.9036,3595.0
2023-09-18 14:10:00,106.38,106.46,106.36,106.45,4405.0,105.8936,105.9733,105.8737,105.9633,4405.0
2023-09-18 14:15:00,106.47,106.51,106.3,106.3,5985.0,105.9832,106.023,105.814,105.814,5985.0
2023-09-18 14:20:00,106.3,106.43,106.27,106.37,10631.0,105.814,105.9434,105.7841,105.8837,10631.0
2023-09-18 14:25:00,106.36,106.37,106.28,106.32,14257.0,105.8737,105.8837,105.7941,105.8339,14257.0
2023-09-18 14:30:00,106.32,106.35,106.24,106.33,6069.0,105.8339,105.8638,105.7543,105.8439,6069.0
2023-09-18 14:35:00,106.34,106.43,106.29,106.43,11119.0,105.8538,105.9434,105.804,105.9434,11119.0
2023-09-18 14:40:00,106.45,106.5,106.41,106.48,4600.0,105.9633,106.0131,105.9235,105.9932,4600.0
2023-09-18 14:45:00,106.5,106.5,106.43,106.47,3336.0,106.0131,106.0131,105.9434,105.9832,3336.0
2023-09-18 14:50:00,106.49,106.5,106.34,106.34,11887.0,106.0031,106.0131,105.8538,105.8538,11887.0
2023-09-18 14:55:00,106.25,106.31,106.22,106.28,2996.0,105.7642,105.8239,105.7344,105.7941,2996.0
2023-09-18 15:00:00,106.27,106.32,106.25,106.28,3000.0,105.7841,105.8339,105.7642,105.7941,3000.0
2023-09-18 15:05:00,106.26,106.4,106.26,106.35,2800.0,105.7742,105.9135,105.7742,105.8638,2800.0
2023-09-18 15:10:00,106.36,106.37,106.31,106.36,4114.0,105.8737,105.8837,105.8239,105.8737,4114.0
2023-09-18 15:15:00,106.37,106.37,106.25,106.29,3800.0,105.8837,105.8837,105.7642,105.804,3800.0
2023-09-18 15:20:00,106.25,106.25,106.14,106.14,5071.0,105.7642,105.7642,105.6547,105.6547,5071.0
2023-09-18 15:25:00,106.16,106.3,106.14,106.23,7100.0,105.6746,105.814,105.6547,105.7443,7100.0
2023-09-18 15:30:00,106.23,106.23,106.04,106.05,11548.0,105.7443,105.7443,105.5552,105.5651,11548.0
2023-09-18 15:35:00,106.04,106.05,105.95,106.0,20551.0,105.5552,105.5651,105.4656,105.5154,20551.0
2023-09-18 15:40:00,105.99,106.03,105.74,105.78,37688.0,105.5054,105.5452,105.2565,105.2964,37688.0
2023-09-18 15:45:00,105.8,105.83,105.72,105.76,32050.0,105.3163,105.3461,105.2366,105.2765,32050.0
2023-09-18 15:50:00,105.8,105.88,105.51,105.62,97205.0,105.3163,105.3959,105.0276,105.1371,97205.0
2023-09-18 15:55:00,105.65,105.77,105.62,105.74,137704.0,105.167,105.2864,105.1371,105.2565,137704.0
2023-09-19 09:30:00,105.41,105.81,105.22,105.81,17857.0,104.9281,105.3262,104.7389,105.3262,17857.0
2023-09-19 09:35:00,105.78,105.78,105.35,105.45,13092.0,105.2964,105.2964,104.8683,104.9679,13092.0
2023-09-19 09:40:00,105.51,105.51,104.78,104.78,7998.0,105.0276,105.0276,104.3009,104.3009,7998.0
2023-09-19 09:45:00,104.85,104.86,104.66,104.78,9969.0,104.3706,104.3806,104.1815,104.3009,9969.0
2023-09-19 09:50:00,104.7,104.72,104.32,104.39,5936.0,104.2213,104.2412,103.843,103.9127,5936.0
2023-09-19 09:55:00,104.42,104.44,104.13,104.22,12335.0,103.9426,103.9625,103.6539,103.7435,12335.0
2023-09-19 10:00:00,104.26,104.48,104.17,104.22,10489.0,103.7833,104.0023,103.6937,103.7435,10489.0
2023-09-19 10:05:00,104.26,104.4,104.13,104.2,11876.0,103.7833,103.9227,103.6539,103.7236,11876.0
2023-09-19 10:10:00,104.22,104.93,104.17,104.77,12208.0,103.7435,104.4503,103.6937,104.291,12208.0
2023-09-19 10:15:00,104.69,104.9,104.65,104.81,9084.0,104.2114,104.4204,104.1715,104.3308,9084.0
2023-09-19 10:20:00,104.85,104.93,104.7,104.81,14586.0,104.3706,104.4503,104.2213,104.3308,14586.0
2023-09-19 10:25:00,104.8,104.83,104.46,104.47,7220.0,104.3208,104.3507,103.9824,103.9924,7220.0
2023-09-19 10:30:00,104.44,104.44,103.9,104.06,24161.0,103.9625,103.9625,103.425,103.5842,24161.0
2023-09-19 10:35:00,104.09,104.3,104.04,104.04,27788.0,103.6141,103.8231,103.5643,103.5643,27788.0
2023-09-19 10:40:00,104.08,104.26,103.94,104.2,16742.0,103.6041,103.7833,103.4648,103.7236,16742.0
2023-09-19 10:45:00,104.2,104.42,104.01,104.02,24655.0,103.7236,103.9426,103.5345,103.5444,24655.0
2023-09-19 10:50:00,104.03,104.09,103.93,104.03,24142.0,103.5544,103.6141,103.4548,103.5544,24142.0
2023-09-19 10:55:00,103.99,104.11,103.92,103.92,9828.0,103.5146,103.634,103.4449,103.4449,9828.0
2023-09-19 11:00:00,103.92,104.04,103.79,103.96,21759.0,103.4449,103.5643,103.3155,103.4847,21759.0
2023-09-19 11:05:00,104.0,104.32,103.97,104.32,21002.0,103.5245,103.843,103.4946,103.843,21002.0
2023-09-19 11:10:00,104.29,104.46,104.12,104.14,8274.0,103.8132,103.9824,103.644,103.6639,8274.0
2023-09-19 11:15:00,104.11,104.12,103.93,103.98,7770.0,103.634,103.644,103.4548,103.5046,7770.0
2023-09-19 11:20:00,104.01,104.11,103.85,103.89,5061.0,103.5345,103.634,103.3752,103.415,5061.0
2023-09-19 11:25:00,103.89,104.08,103.87,103.96,6350.0,103.415,103.6041,103.3951,103.4847,6350.0
2023-09-19 11:30:00,103.98,104.44,103.95,104.42,9059.0,103.5046,103.9625,103.4747,103.9426,9059.0
2023-09-19 11:35:00,104.42,104.63,104.32,104.57,15070.0,103.9426,104.1516,103.843,104.0919,15070.0
2023-09-19 11:40:00,104.58,104.71,104.53,104.65,9027.0,104.1019,104.2313,104.0521,104.1715,9027.0
2023-09-19 11:45:00,104.68,104.78,104.6,104.75,9273.0,104.2014,104.3009,104.1218,104.2711,9273.0
2023-09-19 11:50:00,104.73,104.73,104.53,104.62,8885.0,104.2512,104.2512,104.0521,104.1417,8885.0
2023-09-19 11:55:00,104.62,104.89,104.61,104.88,7100.0,104.1417,104.4104,104.1317,104.4005,7100.0
2023-09-19 12:00:00,104.91,105.04,104.89,104.95,8462.0,104.4303,104.5598,104.4104,104.4702,8462.0
2023-09-19 12:05:00,104.95,105.04,104.81,105.03,5507.0,104.4702,104.5598,104.3308,104.5498,5507.0
2023-09-19 12:10:00,104.98,105.03,104.91,104.98,5634.0,104.5,104.5498,104.4303,104.5,5634.0
2023-09-19 12:15:00,104.95,105.06,104.9,104.9,4300.0,104.4702,104.5797,104.4204,104.4204,4300.0
2023-09-19 12:20:00,104.91,104.99,104.89,104.89,4531.0,104.4303,104.51,104.4104,104.4104,4531.0
2023-09-19 12:25:00,104.91,104.91,104.76,104.78,5100.0,104.4303,104.4303,104.281,104.3009,5100.0
2023-09-19 12:30:00,104.8,104.8,104.69,104.73,4497.0,104.3208,104.3208,104.2114,104.2512,4497.0
2023-09-19 12:35:00,104.73,104.85,104.73,104.79,5301.0,104.2512,104.3706,104.2512,104.3109,5301.0
2023-09-19 12:40:00,104.79,104.88,104.72,104.72,10353.0,104.3109,104.4005,104.2412,104.2412,10353.0
2023-09-19 12:45:00,104.73,104.73,104.5,104.53,5485.0,104.2512,104.2512,104.0222,104.0521,5485.0
2023-09-19 12:50:00,104.58,104.74,104.57,104.73,7801.0,104.1019,104.2611,104.0919,104.2512,7801.0
2023-09-19 12:55:00,104.73,104.9,104.69,104.83,6472.0,104.2512,104.4204,104.2114,104.3507,6472.0
2023-09-19 13:00:00,104.87,104.91,104.84,104.9,5280.0,104.3905,104.4303,104.3607,104.4204,5280.0
2023-09-19 13:05:00,104.89,104.95,104.88,104.95,3992.0,104.4104,104.4702,104.4005,104.4702,3992.0
2023-09-19 13:10:00,104.93,104.98,104.71,104.75,12059.0,104.4503,104.5,104.2313,104.2711,12059.0
2023-09-19 13:15:00,104.76,104.8,104.73,104.73,6600.0,104.281,104.3208,104.2512,104.2512,6600.0
2023-09-19 13:20:00,104.75,104.78,104.6,104.71,16102.0,104.2711,104.3009,104.1218,104.2313,16102.0
2023-09-19 13:25:00,104.7,104.76,104.64,104.64,8140.0,104.2213,104.281,104.1616,104.1616,8140.0
2023-09-19 13:30:00,104.69,104.78,104.64,104.68,7700.0,104.2114,104.3009,104.1616,104.2014,7700.0
2023-09-19 13:35:00,104.65,104.83,104.63,104.79,6912.0,104.1715,104.3507,104.1516,104.3109,6912.0
2023-09-19 13:40:00,104.81,104.86,104.74,104.74,4878.0,104.3308,104.3806,104.2611,104.2611,4878.0
2023-09-19 13:45:00,104.76,104.96,104.76,104.93,7240.0,104.281,104.4801,104.281,104.4503,7240.0
2023-09-19 13:50:00,104.93,105.03,104.91,105.0,9280.0,104.4503,104.5498,104.4303,104.5199,9280.0
2023-09-19 13:55:00,105.04,105.04,104.87,104.89,5200.0,104.5598,104.5598,104.3905,104.4104,5200.0
2023-09-19 14:00:00,104.89,104.95,104.87,104.94,8244.0,104.4104,104.4702,104.3905,104.4602,8244.0
2023-09-19 14:05:00,104.93,105.02,104.93,104.95,5593.0,104.4503,104.5398,104.4503,104.4702,5593.0
2023-09-19 14:10:00,104.95,105.03,104.91,104.92,7600.0,104.4702,104.5498,104.4303,104.4403,7600.0
2023-09-19 14:15:00,104.9,104.91,104.84,104.9,4875.0,104.4204,104.4303,104.3607,104.4204,4875.0
2023-09-19 14:20:00,104.93,104.93,104.8,104.83,7636.0,104.4503,104.4503,104.3208,104.3507,7636.0
2023-09-19 14:25:00,104.83,104.92,104.77,104.84,9522.0,104.3507,104.4403,104.291,104.3607,9522.0
2023-09-19 14:30:00,104.84,104.89,104.81,104.89,7307.0,104.3607,104.4104,104.3308,104.4104,7307.0
2023-09-19 14:35:00,104.91,105.16,104.9,105.09,10956.0,104.4303,104.6792,104.4204,104.6095,10956.0
2023-09-19 14:40:00,105.08,105.08,104.99,104.99,6816.0,104.5996,104.5996,104.51,104.51,6816.0
2023-09-19 14:45:00,105.0,105.01,104.9,104.91,7481.0,104.5199,104.5299,104.4204,104.4303,7481.0
2023-09-19 14:50:00,104.9,104.95,104.76,104.78,9604.0,104.4204,104.4702,104.281,104.3009,9604.0
2023-09-19 14:55:00,104.77,104.8,104.62,104.62,8674.0,104.291,104.3208,104.1417,104.1417,8674.0
2023-09-19 15:00:00,104.6,104.6,104.46,104.46,11413.0,104.1218,104.1218,103.9824,103.9824,11413.0
2023-09-19 15:05:00,104.45,104.55,104.36,104.51,10273.0,103.9724,104.072,103.8829,104.0322,10273.0
2023-09-19 15:10:00,104.5,104.66,104.49,104.66,9424.0,104.0222,104.1815,104.0123,104.1815,9424.0
2023-09-19 15:15:00,104.66,104.68,104.56,104.59,9089.0,104.1815,104.2014,104.0819,104.1118,9089.0
2023-09-19 15:20:00,104.58,104.71,104.52,104.66,10910.0,104.1019,104.2313,104.0421,104.1815,10910.0
2023-09-19 15:25:00,104.69,104.75,104.65,104.69,12717.0,104.2114,104.2711,104.1715,104.2114,12717.0
2023-09-19 15:30:00,104.69,104.77,104.55,104.55,25117.0,104.2114,104.291,104.072,104.072,25117.0
2023-09-19 15:35:00,104.56,104.61,104.51,104.57,22607.0,104.0819,104.1317,104.0322,104.0919,22607.0
2023-09-19 15:40:00,104.57,104.8,104.57,104.74,13668.0,104.0919,104.3208,104.0919,104.2611,13668.0
2023-09-19 15:45:00,104.77,104.89,104.77,104.87,19334.0,104.291,104.4104,104.291,104.3905,19334.0
2023-09-19 15:50:00,104.88,104.94,104.55,104.64,49952.0,104.4005,104.4602,104.072,104.1616,49952.0
2023-09-19 15:55:00,104.64,104.73,104.49,104.57,125694.0,104.1616,104.2512,104.0123,104.0919,125694.0
2023-09-20 09:30:00,104.87,105.75,104.67,105.75,23264.0,104.3905,105.2665,104.1914,105.2665,23264.0
2023-09-20 09:35:00,105.75,105.96,105.55,105.74,7562.0,105.2665,105.4755,105.0674,105.2565,7562.0
2023-09-20 09:40:00,105.67,105.91,105.63,105.69,4196.0,105.1869,105.4258,105.1471,105.2068,4196.0
2023-09-20 09:45:00,105.84,105.9,105.66,105.73,11383.0,105.3561,105.4158,105.1769,105.2466,11383.0
2023-09-20 09:50:00,105.71,105.77,105.46,105.66,9069.0,105.2267,105.2864,104.9778,105.1769,9069.0
2023-09-20 09:55:00,105.67,105.67,105.46,105.52,2520.0,105.1869,105.1869,104.9778,105.0376,2520.0
2023-09-20 10:00:00,105.49,105.49,105.22,105.28,3700.0,105.0077,105.0077,104.7389,104.7987,3700.0
2023-09-20 10:05:00,105.34,105.42,105.34,105.4,2800.0,104.8584,104.938,104.8584,104.9181,2800.0
2023-09-20 10:10:00,105.43,105.43,105.28,105.34,13358.0,104.948,104.948,104.7987,104.8584,13358.0
2023-09-20 10:15:00,105.34,105.52,105.33,105.52,5664.0,104.8584,105.0376,104.8484,105.0376,5664.0
2023-09-20 10:20:00,105.59,105.59,105.5,105.56,2000.0,105.1072,105.1072,105.0176,105.0774,2000.0
2023-09-20 10:25:00,105.55,105.59,105.5,105.57,6235.0,105.0674,105.1072,105.0176,105.0873,6235.0
2023-09-20 10:30:00,105.58,105.84,105.56,105.82,4109.0,105.0973,105.3561,105.0774,105.3362,4109.0
2023-09-20 10:35:00,105.83,105.84,105.52,105.52,10934.0,105.3461,105.3561,105.0376,105.0376,10934.0
2023-09-20 10:40:00,105.52,105.56,105.41,105.47,4274.0,105.0376,105.0774,104.9281,104.9878,4274.0
2023-09-20 10:45:00,105.48,105.59,105.46,105.53,20297.0,104.9977,105.1072,104.9778,105.0475,20297.0
2023-09-20 10:50:00,105.55,105.63,105.48,105.52,8643.0,105.0674,105.1471,104.9977,105.0376,8643.0
2023-09-20 10:55:00,105.52,105.52,105.33,105.46,4099.0,105.0376,105.0376,104.8484,104.9778,4099.0
2023-09-20 11:00:00,105.45,105.55,105.4,105.47,2343.0,104.9679,105.0674,104.9181,104.9878,2343.0
2023-09-20 11:05:00,105.49,105.6,105.45,105.57,2904.0,105.0077,105.1172,104.9679,105.0873,2904.0
2023-09-20 11:10:00,105.55,105.57,105.47,105.5,2755.0,105.0674,105.0873,104.9878,105.0176,2755.0
2023-09-20 11:15:00,105.51,105.56,105.46,105.46,3004.0,105.0276,105.0774,104.9778,104.9778,3004.0
2023-09-20 11:20:00,105.48,105.49,105.41,105.49,2800.0,104.9977,105.0077,104.9281,105.0077,2800.0
2023-09-20 11:25:00,105.49,105.56,105.44,105.52,5366.0,105.0077,105.0774,104.9579,105.0376,5366.0
2023-09-20 11:30:00,105.53,105.54,105.46,105.49,4240.0,105.0475,105.0575,104.9778,105.0077,4240.0
2023-09-20 11:35:00,105.51,105.56,105.35,105.35,5120.0,105.0276,105.0774,104.8683,104.8683,5120.0
2023-09-20 11:40:00,105.33,105.4,105.22,105.22,5522.0,104.8484,104.9181,104.7389,104.7389,5522.0
2023-09-20 11:45:00,105.21,105.3,105.21,105.26,3500.0,104.729,104.8186,104.729,104.7787,3500.0
2023-09-20 11:50:00,105.24,105.36,105.24,105.29,3400.0,104.7588,104.8783,104.7588,104.8086,3400.0
2023-09-20 11:55:00,105.28,105.38,105.27,105.38,3566.0,104.7987,104.8982,104.7887,104.8982,3566.0
2023-09-20 12:00:00,105.4,105.45,105.33,105.39,5549.0,104.9181,104.9679,104.8484,104.9082,5549.0
2023-09-20 12:05:00,105.39,105.39,105.21,105.27,4643.0,104.9082,104.9082,104.729,104.7887,4643.0
2023-09-20 12:10:00,105.27,105.38,105.23,105.37,2850.0,104.7887,104.8982,104.7489,104.8882,2850.0
2023-09-20 12:15:00,105.4,105.46,105.37,105.45,3047.0,104.9181,104.9778,104.8882,104.9679,3047.0
2023-09-20 12:20:00,105.45,105.5,105.39,105.41,2441.0,104.9679,105.0176,104.9082,104.9281,2441.0
2023-09-20 12:25:00,105.39,105.47,105.38,105.43,3200.0,104.9082,104.9878,104.8982,104.948,3200.0
2023-09-20 12:30:00,105.42,105.47,105.38,105.38,2095.0,104.938,104.9878,104.8982,104.8982,2095.0
2023-09-20 12:35:00,105.42,105.49,105.38,105.45,2883.0,104.938,105.0077,104.8982,104.9679,2883.0
2023-09-20 12:40:00,105.45,105.45,105.38,105.42,1600.0,104.9679,104.9679,104.8982,104.938,1600.0
2023-09-20 12:45:00,105.43,105.44,105.36,105.37,3681.0,104.948,104.9579,104.8783,104.8882,3681.0
2023-09-20 12:50:00,105.37,105.45,105.34,105.39,4313.0,104.8882,104.9679,104.8584,104.9082,4313.0
2023-09-20 12:55:00,105.37,105.43,105.36,105.43,3520.0,104.8882,104.948,104.8783,104.948,3520.0
2023-09-20 13:00:00,105.41,105.47,105.38,105.44,7776.0,104.9281,104.9878,104.8982,104.9579,7776.0
2023-09-20 13:05:00,105.44,105.45,105.35,105.42,3786.0,104.9579,104.9679,104.8683,104.938,3786.0
2023-09-20 13:10:00,105.4,105.42,105.35,105.35,4596.0,104.9181,104.938,104.8683,104.8683,4596.0
2023-09-20 13:15:00,105.39,105.51,105.36,105.51,2700.0,104.9082,105.0276,104.8783,105.0276,2700.0
2023-09-20 13:20:00,105.56,105.62,105.43,105.47,3000.0,105.0774,105.1371,104.948,104.9878,3000.0
2023-09-20 13:25:00,105.46,105.47,105.41,105.45,2426.0,104.9778,104.9878,104.9281,104.9679,2426.0
2023-09-20 13:30:00,105.45,105.47,105.44,105.47,2700.0,104.9679,104.9878,104.9579,104.9878,2700.0
2023-09-20 13:35:00,105.46,105.47,105.36,105.36,4783.0,104.9778,104.9878,104.8783,104.8783,4783.0
2023-09-20 13:40:00,105.35,105.38,105.33,105.33,4265.0,104.8683,104.8982,104.8484,104.8484,4265.0
2023-09-20 13:45:00,105.31,105.37,105.3,105.34,3028.0,104.8285,104.8882,104.8186,104.8584,3028.0
2023-09-20 13:50:00,105.34,105.45,105.34,105.45,3150.0,104.8584,104.9679,104.8584,104.9679,3150.0
2023-09-20 13:55:00,105.47,105.6,105.47,105.54,2648.0,104.9878,105.1172,104.9878,105.0575,2648.0
2023-09-20 14:00:00,105.52,105.52,104.91,105.06,12004.0,105.0376,105.0376,104.4303,104.5797,12004.0
2023-09-20 14:05:00,105.11,105.2,104.9,105.09,6161.0,104.6294,104.719,104.4204,104.6095,6161.0
2023-09-20 14:10:00,105.04,105.28,105.04,105.28,3202.0,104.5598,104.7987,104.5598,104.7987,3202.0
2023-09-20 14:15:00,105.22,105.33,105.13,105.3,3119.0,104.7389,104.8484,104.6493,104.8186,3119.0
2023-09-20 14:20:00,105.29,105.42,105.25,105.42,3250.0,104.8086,104.938,104.7688,104.938,3250.0
2023-09-20 14:25:00,105.44,105.52,105.39,105.47,4600.0,104.9579,105.0376,104.9082,104.9878,4600.0
2023-09-20 14:30:00,105.4,105.82,105.34,105.59,6617.0,104.9181,105.3362,104.8584,105.1072,6617.0
2023-09-20 14:35:00,105.67,105.69,105.5,105.5,2376.0,105.1869,105.2068,105.0176,105.0176,2376.0
2023-09-20 14:40:00,105.57,105.74,105.38,105.66,4664.0,105.0873,105.2565,104.8982,105.1769,4664.0
2023-09-20 14:45:00,105.63,105.63,105.31,105.35,3635.0,105.1471,105.1471,104.8285,104.8683,3635.0
2023-09-20 14:50:00,105.27,105.35,105.19,105.25,7065.0,104.7887,104.8683,104.7091,104.7688,7065.0
2023-09-20 14:55:00,105.26,105.38,105.24,105.24,4419.0,104.7787,104.8982,104.7588,104.7588,4419.0
2023-09-20 15:00:00,105.28,105.38,105.16,105.23,4508.0,104.7987,104.8982,104.6792,104.7489,4508.0
2023-09-20 15:05:00,105.23,105.33,105.03,105.04,5831.0,104.7489,104.8484,104.5498,104.5598,5831.0
2023-09-20 15:10:00,105.03,105.06,104.72,104.72,5321.0,104.5498,104.5797,104.2412,104.2412,5321.0
2023-09-20 15:15:00,104.8,104.82,104.65,104.68,3937.0,104.3208,104.3408,104.1715,104.2014,3937.0
2023-09-20 15:20:00,104.7,104.76,104.63,104.76,6382.0,104.2213,104.281,104.1516,104.281,6382.0
2023-09-20 15:25:00,104.79,104.82,104.71,104.78,7633.0,104.3109,104.3408,104.2313,104.3009,7633.0
2023-09-20 15:30:00,104.82,104.85,104.66,104.69,9417.0,104.3408,104.3706,104.1815,104.2114,9417.0
2023-09-20 15:35:00,104.69,104.76,104.53,104.58,11009.0,104.2114,104.281,104.0521,104.1019,11009.0
2023-09-20 15:40:00,104.6,104.6,104.4,104.45,8432.0,104.1218,104.1218,103.9227,103.9724,8432.0
2023-09-20 15:45:00,104.45,104.46,104.29,104.34,20539.0,103.9724,103.9824,103.8132,103.863,20539.0
2023-09-20 15:50:00,104.34,104.46,104.2,104.42,24534.0,103.863,103.9824,103.7236,103.9426,24534.0
2023-09-20 15:55:00,104.44,104.58,104.25,104.3,52978.0,103.9625,104.1019,103.7734,103.8231,52978.0
2023-09-21 09:30:00,102.73,102.99,102.31,102.87,21295.0,102.2603,102.5191,101.8422,102.3997,21295.0
2023-09-21 09:35:00,102.81,103.15,102.74,102.89,10753.0,102.3399,102.6784,102.2703,102.4196,10753.0
2023-09-21 09:40:00,102.93,102.99,102.58,102.78,17233.0,102.4594,102.5191,102.111,102.3101,17233.0
2023-09-21 09:45:00,102.81,102.92,102.33,102.45,41983.0,102.3399,102.4494,101.8621,101.9816,41983.0
2023-09-21 09:50:00,102.43,102.43,101.8,101.95,32906.0,101.9617,101.9617,101.3346,101.4839,32906.0
2023-09-21 09:55:00,101.97,102.08,101.81,101.88,12139.0,101.5038,101.6133,101.3445,101.4142,12139.0
2023-09-21 10:00:00,101.94,101.95,101.7,101.77,7744.0,101.4739,101.4839,101.235,101.3047,7744.0
2023-09-21 10:05:00,101.78,101.99,101.78,101.99,6938.0,101.3147,101.5237,101.3147,101.5237,6938.0
2023-09-21 10:10:00,102.0,102.13,101.86,101.99,16332.0,101.5336,101.6631,101.3943,101.5237,16332.0
2023-09-21 10:15:00,102.06,102.33,101.99,102.27,8451.0,101.5934,101.8621,101.5237,101.8024,8451.0
2023-09-21 10:20:00,102.27,102.44,102.22,102.26,8793.0,101.8024,101.9716,101.7526,101.7925,8793.0
2023-09-21 10:25:00,102.25,102.6,102.25,102.37,16053.0,101.7825,102.1309,101.7825,101.902,16053.0
2023-09-21 10:30:00,102.33,102.51,102.16,102.17,14571.0,101.8621,102.0413,101.6929,101.7029,14571.0
2023-09-21 10:35:00,102.17,102.39,102.14,102.39,6255.0,101.7029,101.9219,101.673,101.9219,6255.0
2023-09-21 10:40:00,102.38,102.57,102.37,102.4,6990.0,101.9119,102.101,101.902,101.9318,6990.0
2023-09-21 10:45:00,102.37,102.41,102.18,102.19,8648.0,101.902,101.9418,101.7128,101.7228,8648.0
2023-09-21 10:50:00,102.19,102.51,102.17,102.18,25326.0,101.7228,102.0413,101.7029,101.7128,25326.0
2023-09-21 10:55:00,102.18,102.25,101.75,101.76,8708.0,101.7128,101.7825,101.2848,101.2947,8708.0
2023-09-21 11:00:00,101.81,101.83,101.69,101.82,8686.0,101.3445,101.3644,101.2251,101.3545,8686.0
2023-09-21 11:05:00,101.85,101.96,101.76,101.76,7013.0,101.3843,101.4938,101.2947,101.2947,7013.0
2023-09-21 11:10:00,101.79,101.79,101.64,101.73,9254.0,101.3246,101.3246,101.1753,101.2649,9254.0
2023-09-21 11:15:00,101.74,101.74,101.62,101.62,9228.0,101.2748,101.2748,101.1554,101.1554,9228.0
2023-09-21 11:20:00,101.68,101.85,101.67,101.68,6124.0,101.2151,101.3843,101.2052,101.2151,6124.0
2023-09-21 11:25:00,101.67,102.04,101.63,102.01,10521.0,101.2052,101.5735,101.1653,101.5436,10521.0
2023-09-21 11:30:00,102.01,102.32,101.98,102.32,8120.0,101.5436,101.8522,101.5137,101.8522,8120.0
2023-09-21 11:35:00,102.4,102.44,102.31,102.34,11790.0,101.9318,101.9716,101.8422,101.8721,11790.0
2023-09-21 11:40:00,102.31,102.4,102.26,102.39,9123.0,101.8422,101.9318,101.7925,101.9219,9123.0
2023-09-21 11:45:00,102.38,102.39,102.28,102.33,8179.0,101.9119,101.9219,101.8124,101.8621,8179.0
2023-09-21 11:50:00,102.35,102.66,102.34,102.51,18717.0,101.882,102.1906,101.8721,102.0413,18717.0
2023-09-21 11:55:00,102.54,102.59,102.51,102.54,5808.0,102.0712,102.121,102.0413,102.0712,5808.0
2023-09-21 12:00:00,102.55,102.56,102.43,102.47,12242.0,102.0811,102.0911,101.9617,102.0015,12242.0
2023-09-21 12:05:00,102.47,102.47,102.25,102.33,14510.0,102.0015,102.0015,101.7825,101.8621,14510.0
2023-09-21 12:10:00,102.35,102.37,102.22,102.28,6038.0,101.882,101.902,101.7526,101.8124,6038.0
2023-09-21 12:15:00,102.25,102.36,102.25,102.33,6518.0,101.7825,101.892,101.7825,101.8621,6518.0
2023-09-21 12:20:00,102.33,102.46,102.33,102.46,5145.0,101.8621,101.9915,101.8621,101.9915,5145.0
2023-09-21 12:25:00,102.45,102.53,102.42,102.52,5628.0,101.9816,102.0612,101.9517,102.0513,5628.0
2023-09-21 12:30:00,102.54,102.81,102.52,102.81,8712.0,102.0712,102.3399,102.0513,102.3399,8712.0
2023-09-21 12:35:00,102.81,102.81,102.5,102.62,10037.0,102.3399,102.3399,102.0314,102.1508,10037.0
2023-09-21 12:40:00,102.62,102.73,102.55,102.73,6554.0,102.1508,102.2603,102.0811,102.2603,6554.0
2023-09-21 12:45:00,102.73,102.75,102.57,102.58,4520.0,102.2603,102.2802,102.101,102.111,4520.0
2023-09-21 12:50:00,102.59,102.59,102.35,102.36,12068.0,102.121,102.121,101.882,101.892,12068.0
2023-09-21 12:55:00,102.32,102.48,102.32,102.48,10780.0,101.8522,102.0115,101.8522,102.0115,10780.0
2023-09-21 13:00:00,102.46,102.56,102.37,102.54,9528.0,101.9915,102.0911,101.902,102.0712,9528.0
2023-09-21 13:05:00,102.54,102.68,102.5,102.57,8817.0,102.0712,102.2105,102.0314,102.101,8817.0
2023-09-21 13:10:00,102.59,102.68,102.59,102.67,4953.0,102.121,102.2105,102.121,102.2006,4953.0
2023-09-21 13:15:00,102.68,102.9,102.68,102.85,6595.0,102.2105,102.4295,102.2105,102.3798,6595.0
2023-09-21 13:20:00,102.84,102.86,102.75,102.81,3920.0,102.3698,102.3897,102.2802,102.3399,3920.0
2023-09-21 13:25:00,102.83,102.91,102.83,102.83,3244.0,102.3599,102.4395,102.3599,102.3599,3244.0
2023-09-21 13:30:00,102.81,102.99,102.8,102.8,10447.0,102.3399,102.5191,102.33,102.33,10447.0
2023-09-21 13:35:00,102.81,102.89,102.74,102.74,3330.0,102.3399,102.4196,102.2703,102.2703,3330.0
2023-09-21 13:40:00,102.69,102.81,102.67,102.74,5890.0,102.2205,102.3399,102.2006,102.2703,5890.0
2023-09-21 13:45:00,102.74,102.76,102.7,102.73,2959.0,102.2703,102.2902,102.2304,102.2603,2959.0
2023-09-21 13:50:00,102.72,102.76,102.67,102.75,4299.0,102.2504,102.2902,102.2006,102.2802,4299.0
2023-09-21 13:55:00,102.74,102.76,102.69,102.71,4003.0,102.2703,102.2902,102.2205,102.2404,4003.0
2023-09-21 14:00:00,102.73,102.82,102.73,102.73,6778.0,102.2603,102.3499,102.2603,102.2603,6778.0
2023-09-21 14:05:00,102.76,102.83,102.7,102.71,5483.0,102.2902,102.3599,102.2304,102.2404,5483.0
2023-09-21 14:10:00,102.69,102.76,102.67,102.73,5624.0,102.2205,102.2902,102.2006,102.2603,5624.0
2023-09-21 14:15:00,102.71,102.71,102.6,102.6,5362.0,102.2404,102.2404,102.1309,102.1309,5362.0
2023-09-21 14:20:00,102.61,102.64,102.55,102.61,3760.0,102.1409,102.1707,102.0811,102.1409,3760.0
2023-09-21 14:25:00,102.6,102.61,102.42,102.5,4186.0,102.1309,102.1409,101.9517,102.0314,4186.0
2023-09-21 14:30:00,102.51,102.56,102.44,102.44,6379.0,102.0413,102.0911,101.9716,101.9716,6379.0
2023-09-21 14:35:00,102.43,102.61,102.38,102.57,7722.0,101.9617,102.1409,101.9119,102.101,7722.0
2023-09-21 14:40:00,102.61,102.61,102.47,102.5,5736.0,102.1409,102.1409,102.0015,102.0314,5736.0
2023-09-21 14:45:00,102.48,102.54,102.42,102.45,4765.0,102.0115,102.0712,101.9517,101.9816,4765.0
2023-09-21 14:50:00,102.43,102.5,102.35,102.5,4657.0,101.9617,102.0314,101.882,102.0314,4657.0
2023-09-21 14:55:00,102.51,102.56,102.4,102.49,11416.0,102.0413,102.0911,101.9318,102.0214,11416.0
2023-09-21 15:00:00,102.47,102.61,102.41,102.56,7829.0,102.0015,102.1409,101.9418,102.0911,7829.0
2023-09-21 15:05:00,102.56,102.56,102.45,102.52,6392.0,102.0911,102.0911,101.9816,102.0513,6392.0
2023-09-21 15:10:00,102.53,102.57,102.4,102.54,13841.0,102.0612,102.101,101.9318,102.0712,13841.0
2023-09-21 15:15:00,102.53,102.54,102.48,102.54,14143.0,102.0612,102.0712,102.0115,102.0712,14143.0
2023-09-21 15:20:00,102.5,102.58,102.45,102.52,17201.0,102.0314,102.111,101.9816,102.0513,17201.0
2023-09-21 15:25:00,102.52,102.56,102.44,102.5,18593.0,102.0513,102.0911,101.9716,102.0314,18593.0
2023-09-21 15:30:00,102.52,102.55,102.3,102.3,13385.0,102.0513,102.0811,101.8323,101.8323,13385.0
2023-09-21 15:35:00,102.31,102.43,102.3,102.39,9582.0,101.8422,101.9617,101.8323,101.9219,9582.0
2023-09-21 15:40:00,102.39,102.44,102.29,102.43,14668.0,101.9219,101.9716,101.8223,101.9617,14668.0
2023-09-21 15:45:00,102.42,102.42,102.16,102.17,18985.0,101.9517,101.9517,101.6929,101.7029,18985.0
2023-09-21 15:50:00,102.16,102.35,102.0,102.26,59135.0,101.6929,101.882,101.5336,101.7925,59135.0
2023-09-21 15:55:00,102.26,102.28,101.94,101.99,74388.0,101.7925,101.8124,101.4739,101.5237,74388.0
2023-09-22 09:30:00,101.96,102.38,101.69,102.16,27938.0,101.4938,101.9119,101.2251,101.6929,27938.0
2023-09-22 09:35:00,102.16,102.39,102.02,102.22,67791.0,101.6929,101.9219,101.5536,101.7526,67791.0
2023-09-22 09:40:00,102.28,102.34,101.7,101.7,13750.0,101.8124,101.8721,101.235,101.235,13750.0
2023-09-22 09:45:00,101.71,102.37,101.7,102.06,38288.0,101.245,101.902,101.235,101.5934,38288.0
2023-09-22 09:50:00,102.09,102.1,101.33,101.38,25866.0,101.6232,101.6332,100.8667,100.9165,25866.0
2023-09-22 09:55:00,101.38,101.68,101.37,101.63,9696.0,100.9165,101.2151,100.9065,101.1653,9696.0
2023-09-22 10:00:00,101.64,101.95,101.37,101.95,13345.0,101.1753,101.4839,100.9065,101.4839,13345.0
2023-09-22 10:05:00,101.95,102.34,101.95,102.24,13772.0,101.4839,101.8721,101.4839,101.7726,13772.0
2023-09-22 10:10:00,102.22,102.25,101.93,101.93,9583.0,101.7526,101.7825,101.464,101.464,9583.0
2023-09-22 10:15:00,101.84,102.28,101.77,102.22,11230.0,101.3744,101.8124,101.3047,101.7526,11230.0
2023-09-22 10:20:00,102.18,102.42,101.94,102.38,25513.0,101.7128,101.9517,101.4739,101.9119,25513.0
2023-09-22 10:25:00,102.32,102.32,102.14,102.17,17161.0,101.8522,101.8522,101.673,101.7029,17161.0
2023-09-22 10:30:00,102.1,102.77,102.09,102.72,17290.0,101.6332,102.3001,101.6232,102.2504,17290.0
2023-09-22 10:35:00,102.73,102.76,102.58,102.66,6366.0,102.2603,102.2902,102.111,102.1906,6366.0
2023-09-22 10:40:00,102.7,102.9,102.55,102.89,12431.0,102.2304,102.4295,102.0811,102.4196,12431.0
2023-09-22 10:45:00,102.92,102.95,102.57,102.57,9402.0,102.4494,102.4793,102.101,102.101,9402.0
2023-09-22 10:50:00,102.55,102.67,102.51,102.52,12056.0,102.0811,102.2006,102.0413,102.0513,12056.0
2023-09-22 10:55:00,102.57,102.65,102.54,102.56,3943.0,102.101,102.1807,102.0712,102.0911,3943.0
2023-09-22 11:00:00,102.56,102.56,102.26,102.26,15378.0,102.0911,102.0911,101.7925,101.7925,15378.0
2023-09-22 11:05:00,102.29,102.47,102.27,102.3,21129.0,101.8223,102.0015,101.8024,101.8323,21129.0
2023-09-22 11:10:00,102.29,102.51,102.29,102.46,9263.0,101.8223,102.0413,101.8223,101.9915,9263.0
2023-09-22 11:15:00,102.52,102.53,102.35,102.41,9631.0,102.0513,102.0612,101.882,101.9418,9631.0
2023-09-22 11:20:00,102.38,102.41,102.06,102.11,6283.0,101.9119,101.9418,101.5934,101.6431,6283.0
2023-09-22 11:25:00,102.13,102.14,101.94,102.13,9606.0,101.6631,101.673,101.4739,101.6631,9606.0
2023-09-22 11:30:00,102.17,102.18,101.99,102.1,8818.0,101.7029,101.7128,101.5237,101.6332,8818.0
2023-09-22 11:35:00,102.14,102.19,101.96,102.03,4200.0,101.673,101.7228,101.4938,101.5635,4200.0
2023-09-22 11:40:00,102.04,102.06,101.78,101.82,8725.0,101.5735,101.5934,101.3147,101.3545,8725.0
2023-09-22 11:45:00,101.82,101.84,101.65,101.7,5430.0,101.3545,101.3744,101.1852,101.235,5430.0
2023-09-22 11:50:00,101.7,101.72,101.38,101.44,13323.0,101.235,101.2549,100.9165,100.9762,13323.0
2023-09-22 11:55:00,101.44,101.51,101.36,101.45,14831.0,100.9762,101.0459,100.8966,100.9862,14831.0
2023-09-22 12:00:00,101.43,101.57,101.4,101.46,14900.0,100.9663,101.1056,100.9364,100.9961,14900.0
2023-09-22 12:05:00,101.46,101.6,101.44,101.48,18598.0,100.9961,101.1355,100.9762,101.016,18598.0
2023-09-22 12:10:00,101.48,101.52,101.4,101.45,7825.0,101.016,101.0558,100.9364,100.9862,7825.0
2023-09-22 12:15:00,101.48,101.64,101.45,101.59,25954.0,101.016,101.1753,100.9862,101.1255,25954.0
2023-09-22 12:20:00,101.62,101.66,101.43,101.57,22381.0,101.1554,101.1952,100.9663,101.1056,22381.0
2023-09-22 12:25:00,101.59,101.6,101.36,101.45,10895.0,101.1255,101.1355,100.8966,100.9862,10895.0
2023-09-22 12:30:00,101.45,101.6,101.45,101.54,8623.0,100.9862,101.1355,100.9862,101.0758,8623.0
2023-09-22 12:35:00,101.51,101.6,101.5,101.56,8738.0,101.0459,101.1355,101.0359,101.0957,8738.0
2023-09-22 12:40:00,101.56,101.61,101.51,101.57,5956.0,101.0957,101.1454,101.0459,101.1056,5956.0
2023-09-22 12:45:00,101.58,101.63,101.49,101.59,7649.0,101.1156,101.1653,101.026,101.1255,7649.0
2023-09-22 12:50:00,101.59,101.68,101.56,101.56,5712.0,101.1255,101.2151,101.0957,101.0957,5712.0
2023-09-22 12:55:00,101.55,101.66,101.5,101.55,9043.0,101.0857,101.1952,101.0359,101.0857,9043.0
2023-09-22 13:00:00,101.58,101.58,101.47,101.49,8140.0,101.1156,101.1156,101.0061,101.026,8140.0
2023-09-22 13:05:00,101.48,101.48,101.21,101.26,11636.0,101.016,101.016,100.7473,100.797,11636.0
2023-09-22 13:10:00,101.29,101.29,101.07,101.09,7255.0,100.8269,100.8269,100.6079,100.6278,7255.0
2023-09-22 13:15:00,101.07,101.21,101.02,101.12,17027.0,100.6079,100.7473,100.5581,100.6577,17027.0
2023-09-22 13:20:00,101.12,101.12,100.88,100.93,13016.0,100.6577,100.6577,100.4188,100.4685,13016.0
2023-09-22 13:25:00,100.95,101.0,100.88,100.96,4864.0,100.4885,100.5382,100.4188,100.4984,4864.0
2023-09-22 13:30:00,100.96,100.98,100.87,100.92,14575.0,100.4984,100.5183,100.4088,100.4586,14575.0
2023-09-22 13:35:00,100.92,101.05,100.86,100.89,19682.0,100.4586,100.588,100.3989,100.4287,19682.0
2023-09-22 13:40:00,100.89,100.91,100.68,100.79,8165.0,100.4287,100.4486,100.2197,100.3292,8165.0
2023-09-22 13:45:00,100.79,100.83,100.65,100.78,10702.0,100.3292,100.369,100.1898,100.3192,10702.0
2023-09-22 13:50:00,100.78,100.9,100.75,100.85,9678.0,100.3192,100.4387,100.2894,100.3889,9678.0
2023-09-22 13:55:00,100.85,100.97,100.82,100.85,6151.0,100.3889,100.5084,100.359,100.3889,6151.0
2023-09-22 14:00:00,100.83,100.85,100.69,100.76,10999.0,100.369,100.3889,100.2296,100.2993,10999.0
2023-09-22 14:05:00,100.76,100.91,100.7,100.7,16530.0,100.2993,100.4486,100.2396,100.2396,16530.0
2023-09-22 14:10:00,100.71,100.71,100.52,100.52,9118.0,100.2495,100.2495,100.0604,100.0604,9118.0
2023-09-22 14:15:00,100.55,100.67,100.5,100.6,10453.0,100.0903,100.2097,100.0405,100.1401,10453.0
2023-09-22 14:20:00,100.61,100.73,100.57,100.69,9032.0,100.15,100.2695,100.1102,100.2296,9032.0
2023-09-22 14:25:00,100.68,100.75,100.61,100.69,7393.0,100.2197,100.2894,100.15,100.2296,7393.0
2023-09-22 14:30:00,100.68,100.73,100.61,100.73,5691.0,100.2197,100.2695,100.15,100.2695,5691.0
2023-09-22 14:35:00,100.71,100.75,100.62,100.71,6015.0,100.2495,100.2894,100.16,100.2495,6015.0
2023-09-22 14:40:00,100.7,100.76,100.59,100.64,10442.0,100.2396,100.2993,100.1301,100.1799,10442.0
2023-09-22 14:45:00,100.63,100.73,100.6,100.73,6185.0,100.1699,100.2695,100.1401,100.2695,6185.0
2023-09-22 14:50:00,100.73,100.77,100.69,100.73,7440.0,100.2695,100.3093,100.2296,100.2695,7440.0
2023-09-22 14:55:00,100.75,100.78,100.68,100.74,6204.0,100.2894,100.3192,100.2197,100.2794,6204.0
2023-09-22 15:00:00,100.71,101.03,100.71,100.93,9822.0,100.2495,100.5681,100.2495,100.4685,9822.0
2023-09-22 15:05:00,100.94,101.39,100.94,101.37,8949.0,100.4785,100.9264,100.4785,100.9065,8949.0
2023-09-22 15:10:00,101.39,101.46,101.34,101.46,11729.0,100.9264,100.9961,100.8767,100.9961,11729.0
2023-09-22 15:15:00,101.45,101.5,101.19,101.2,19536.0,100.9862,101.0359,100.7274,100.7373,19536.0
2023-09-22 15:20:00,101.22,101.41,101.09,101.32,18505.0,100.7572,100.9463,100.6278,100.8568,18505.0
2023-09-22 15:25:00,101.34,101.47,101.27,101.45,38664.0,100.8767,101.0061,100.807,100.9862,38664.0
2023-09-22 15:30:00,101.44,101.5,101.26,101.27,29721.0,100.9762,101.0359,100.797,100.807,29721.0
2023-09-22 15:35:00,101.25,101.28,101.15,101.22,11106.0,100.7871,100.8169,100.6875,100.7572,11106.0
2023-09-22 15:40:00,101.2,101.2,100.9,100.91,13097.0,100.7373,100.7373,100.4387,100.4486,13097.0
2023-09-22 15:45:00,100.91,101.03,100.81,100.83,15593.0,100.4486,100.5681,100.3491,100.369,15593.0
2023-09-22 15:50:00,100.81,100.92,100.6,100.68,35746.0,100.3491,100.4586,100.1401,100.2197,35746.0
2023-09-22 15:55:00,100.78,100.91,100.67,100.83,147590.0,100.3192,100.4486,100.2097,100.369,147590.0
2023-09-25 09:30:00,100.13,100.56,99.78,100.42,38013.0,99.6722,100.1002,99.3238,99.9609,38013.0
2023-09-25 09:35:00,100.55,101.14,100.47,100.9,8763.0,100.0903,100.6776,100.0106,100.4387,8763.0
2023-09-25 09:40:00,100.92,101.1,100.72,100.77,8950.0,100.4586,100.6378,100.2595,100.3093,8950.0
2023-09-25 09:45:00,100.78,100.83,100.49,100.57,4214.0,100.3192,100.369,100.0306,100.1102,4214.0
2023-09-25 09:50:00,100.63,100.87,100.62,100.76,2600.0,100.1699,100.4088,100.16,100.2993,2600.0
2023-09-25 09:55:00,100.74,100.8,100.66,100.8,10735.0,100.2794,100.3391,100.1998,100.3391,10735.0
2023-09-25 10:00:00,100.79,100.79,100.2,100.2,9345.0,100.3292,100.3292,99.7419,99.7419,9345.0
2023-09-25 10:05:00,100.18,100.25,100.11,100.23,4200.0,99.722,99.7917,99.6523,99.7717,4200.0
2023-09-25 10:10:00,100.25,100.33,100.2,100.31,10838.0,99.7917,99.8713,99.7419,99.8514,10838.0
2023-09-25 10:15:00,100.29,100.3,100.05,100.07,4948.0,99.8315,99.8414,99.5926,99.6125,4948.0
2023-09-25 10:20:00,100.09,100.23,100.08,100.14,9220.0,99.6324,99.7717,99.6224,99.6822,9220.0
2023-09-25 10:25:00,100.11,100.3,100.08,100.28,6204.0,99.6523,99.8414,99.6224,99.8215,6204.0
2023-09-25 10:30:00,100.26,100.27,100.09,100.2,6469.0,99.8016,99.8116,99.6324,99.7419,6469.0
2023-09-25 10:35:00,100.2,100.26,100.19,100.23,4057.0,99.7419,99.8016,99.7319,99.7717,4057.0
2023-09-25 10:40:00,100.23,100.23,99.97,99.98,6050.0,99.7717,99.7717,99.5129,99.5229,6050.0
2023-09-25 10:45:00,100.04,100.08,99.98,99.99,5617.0,99.5826,99.6224,99.5229,99.5328,5617.0
2023-09-25 10:50:00,99.97,99.97,99.57,99.63,11176.0,99.5129,99.5129,99.1148,99.1745,11176.0
2023-09-25 10:55:00,99.63,99.63,99.5,99.5,6449.0,99.1745,99.1745,99.0451,99.0451,6449.0
2023-09-25 11:00:00,99.56,99.77,99.51,99.73,9792.0,99.1048,99.3138,99.055,99.274,9792.0
2023-09-25 11:05:00,99.77,100.03,99.69,100.03,15057.0,99.3138,99.5727,99.2342,99.5727,15057.0
2023-09-25 11:10:00,100.02,100.06,99.95,99.97,9423.0,99.5627,99.6025,99.493,99.5129,9423.0
2023-09-25 11:15:00,99.98,100.43,99.97,100.43,21993.0,99.5229,99.9708,99.5129,99.9708,21993.0
2023-09-25 11:20:00,100.44,100.44,100.07,100.22,17684.0,99.9808,99.9808,99.6125,99.7618,17684.0
2023-09-25 11:25:00,100.24,100.33,100.02,100.03,14202.0,99.7817,99.8713,99.5627,99.5727,14202.0
2023-09-25 11:30:00,100.05,100.29,100.05,100.26,5858.0,99.5926,99.8315,99.5926,99.8016,5858.0
2023-09-25 11:35:00,100.27,100.34,100.23,100.32,6200.0,99.8116,99.8812,99.7717,99.8613,6200.0
2023-09-25 11:40:00,100.35,100.58,100.33,100.5,10637.0,99.8912,100.1201,99.8713,100.0405,10637.0
2023-09-25 11:45:00,100.51,100.6,100.38,100.59,11590.0,100.0505,100.1401,99.9211,100.1301,11590.0
2023-09-25 11:50:00,100.59,100.8,100.59,100.76,8797.0,100.1301,100.3391,100.1301,100.2993,8797.0
2023-09-25 11:55:00,100.81,100.81,100.51,100.56,5668.0,100.3491,100.3491,100.0505,100.1002,5668.0
2023-09-25 12:00:00,100.56,100.71,100.54,100.67,4365.0,100.1002,100.2495,100.0803,100.2097,4365.0
2023-09-25 12:05:00,100.7,100.72,100.6,100.71,4569.0,100.2396,100.2595,100.1401,100.2495,4569.0
2023-09-25 12:10:00,100.73,101.06,100.73,101.06,7950.0,100.2695,100.5979,100.2695,100.5979,7950.0
2023-09-25 12:15:00,101.05,101.18,101.05,101.14,13430.0,100.588,100.7174,100.588,100.6776,13430.0
2023-09-25 12:20:00,101.16,101.16,100.99,101.06,8402.0,100.6975,100.6975,100.5283,100.5979,8402.0
2023-09-25 12:25:00,101.03,101.09,100.94,100.94,3097.0,100.5681,100.6278,100.4785,100.4785,3097.0
2023-09-25 12:30:00,100.94,101.01,100.91,100.91,6060.0,100.4785,100.5482,100.4486,100.4486,6060.0
2023-09-25 12:35:00,100.91,100.94,100.86,100.86,5177.0,100.4486,100.4785,100.3989,100.3989,5177.0
2023-09-25 12:40:00,100.85,100.94,100.8,100.8,2768.0,100.3889,100.4785,100.3391,100.3391,2768.0
2023-09-25 12:45:00,100.78,100.81,100.74,100.79,1700.0,100.3192,100.3491,100.2794,100.3292,1700.0
2023-09-25 12:50:00,100.75,100.75,100.6,100.68,3300.0,100.2894,100.2894,100.1401,100.2197,3300.0
2023-09-25 12:55:00,100.64,100.76,100.64,100.75,3000.0,100.1799,100.2993,100.1799,100.2894,3000.0
2023-09-25 13:00:00,100.72,100.74,100.62,100.65,2622.0,100.2595,100.2794,100.16,100.1898,2622.0
2023-09-25 13:05:00,100.68,100.79,100.65,100.75,5490.0,100.2197,100.3292,100.1898,100.2894,5490.0
2023-09-25 13:10:00,100.75,100.87,100.72,100.8,3432.0,100.2894,100.4088,100.2595,100.3391,3432.0
2023-09-25 13:15:00,100.77,100.78,100.66,100.7,4981.0,100.3093,100.3192,100.1998,100.2396,4981.0
2023-09-25 13:20:00,100.69,100.76,100.6,100.6,4400.0,100.2296,100.2993,100.1401,100.1401,4400.0
2023-09-25 13:25:00,100.56,100.66,100.55,100.61,7126.0,100.1002,100.1998,100.0903,100.15,7126.0
2023-09-25 13:30:00,100.6,100.66,100.49,100.66,5724.0,100.1401,100.1998,100.0306,100.1998,5724.0
2023-09-25 13:35:00,100.67,100.79,100.63,100.77,6900.0,100.2097,100.3292,100.1699,100.3093,6900.0
2023-09-25 13:40:00,100.75,100.75,100.59,100.64,3200.0,100.2894,100.2894,100.1301,100.1799,3200.0
2023-09-25 13:45:00,100.64,100.68,100.46,100.51,4987.0,100.1799,100.2197,100.0007,100.0505,4987.0
2023-09-25 13:50:00,100.56,100.69,100.51,100.69,6174.0,100.1002,100.2296,100.0505,100.2296,6174.0
2023-09-25 13:55:00,100.65,100.71,100.56,100.62,5836.0,100.1898,100.2495,100.1002,100.16,5836.0
2023-09-25 14:00:00,100.63,100.72,100.61,100.7,4909.0,100.1699,100.2595,100.15,100.2396,4909.0
2023-09-25 14:05:00,100.71,100.72,100.61,100.68,4956.0,100.2495,100.2595,100.15,100.2197,4956.0
2023-09-25 14:10:00,100.66,100.8,100.66,100.76,8631.0,100.1998,100.3391,100.1998,100.2993,8631.0
2023-09-25 14:15:00,100.75,100.85,100.64,100.66,14931.0,100.2894,100.3889,100.1799,100.1998,14931.0
2023-09-25 14:20:00,100.68,100.72,100.47,100.48,8100.0,100.2197,100.2595,100.0106,100.0206,8100.0
2023-09-25 14:25:00,100.49,100.63,100.43,100.58,5600.0,100.0306,100.1699,99.9708,100.1201,5600.0
2023-09-25 14:30:00,100.58,100.65,100.57,100.6,7510.0,100.1201,100.1898,100.1102,100.1401,7510.0
2023-09-25 14:35:00,100.6,100.78,100.57,100.63,8080.0,100.1401,100.3192,100.1102,100.1699,8080.0
2023-09-25 14:40:00,100.59,100.7,100.51,100.6,8653.0,100.1301,100.2396,100.0505,100.1401,8653.0
2023-09-25 14:45:00,100.62,100.67,100.55,100.65,5551.0,100.16,100.2097,100.0903,100.1898,5551.0
2023-09-25 14:50:00,100.62,100.66,100.57,100.57,4078.0,100.16,100.1998,100.1102,100.1102,4078.0
2023-09-25 14:55:00,100.59,100.6,100.43,100.5,6839.0,100.1301,100.1401,99.9708,100.0405,6839.0
2023-09-25 15:00:00,100.48,100.48,100.19,100.28,9917.0,100.0206,100.0206,99.7319,99.8215,9917.0
2023-09-25 15:05:00,100.24,100.24,100.01,100.07,11257.0,99.7817,99.7817,99.5527,99.6125,11257.0
2023-09-25 15:10:00,100.06,100.2,100.05,100.19,8326.0,99.6025,99.7419,99.5926,99.7319,8326.0
2023-09-25 15:15:00,100.23,100.46,100.23,100.45,11378.0,99.7717,100.0007,99.7717,99.9907,11378.0
2023-09-25 15:20:00,100.45,100.47,100.26,100.29,9947.0,99.9907,100.0106,99.8016,99.8315,9947.0
2023-09-25 15:25:00,100.25,100.3,100.13,100.25,10813.0,99.7917,99.8414,99.6722,99.7917,10813.0
2023-09-25 15:30:00,100.24,100.34,100.21,100.25,12866.0,99.7817,99.8812,99.7518,99.7917,12866.0
2023-09-25 15:35:00,100.2,100.35,100.18,100.33,13359.0,99.7419,99.8912,99.722,99.8713,13359.0
2023-09-25 15:40:00,100.33,100.34,100.23,100.23,11380.0,99.8713,99.8812,99.7717,99.7717,11380.0
2023-09-25 15:45:00,100.23,100.31,100.23,100.28,20463.0,99.7717,99.8514,99.7717,99.8215,20463.0
2023-09-25 15:50:00,100.26,100.32,100.01,100.12,55717.0,99.8016,99.8613,99.5527,99.6622,55717.0
2023-09-25 15:55:00,100.13,100.71,100.13,100.7,128082.0,99.6722,100.2495,99.6722,100.2396,128082.0
2023-09-26 09:30:00,99.78,100.19,99.53,100.11,35450.0,99.3238,99.7319,99.0749,99.6523,35450.0
2023-09-26 09:35:00,100.19,100.75,100.19,100.47,9811.0,99.7319,100.2894,99.7319,100.0106,9811.0
2023-09-26 09:40:00,100.43,100.82,100.36,100.65,8262.0,99.9708,100.359,99.9011,100.1898,8262.0
2023-09-26 09:45:00,100.73,100.73,100.25,100.29,8450.0,100.2695,100.2695,99.7917,99.8315,8450.0
2023-09-26 09:50:00,100.29,100.32,99.96,100.19,9441.0,99.8315,99.8613,99.503,99.7319,9441.0
2023-09-26 09:55:00,100.18,100.28,100.03,100.28,6158.0,99.722,99.8215,99.5727,99.8215,6158.0
2023-09-26 10:00:00,100.34,100.43,100.1,100.16,9317.0,99.8812,99.9708,99.6423,99.7021,9317.0
2023-09-26 10:05:00,100.16,100.25,100.08,100.17,11161.0,99.7021,99.7917,99.6224,99.712,11161.0
2023-09-26 10:10:00,100.23,100.24,99.86,99.86,10282.0,99.7717,99.7817,99.4034,99.4034,10282.0
2023-09-26 10:15:00,99.87,99.89,99.59,99.67,5992.0,99.4134,99.4333,99.1347,99.2143,5992.0
2023-09-26 10:20:00,99.7,99.95,99.67,99.77,5234.0,99.2442,99.493,99.2143,99.3138,5234.0
2023-09-26 10:25:00,99.77,99.83,99.58,99.81,16278.0,99.3138,99.3736,99.1247,99.3537,16278.0
2023-09-26 10:30:00,99.81,99.85,99.69,99.73,9326.0,99.3537,99.3935,99.2342,99.274,9326.0
2023-09-26 10:35:00,99.73,99.73,99.46,99.59,5137.0,99.274,99.274,99.0053,99.1347,5137.0
2023-09-26 10:40:00,99.61,99.63,99.48,99.59,6417.0,99.1546,99.1745,99.0252,99.1347,6417.0
2023-09-26 10:45:00,99.66,99.74,99.51,99.59,5750.0,99.2043,99.284,99.055,99.1347,5750.0
2023-09-26 10:50:00,99.61,99.61,99.44,99.53,7572.0,99.1546,99.1546,98.9854,99.0749,7572.0
2023-09-26 10:55:00,99.56,99.6,99.47,99.6,6239.0,99.1048,99.1446,99.0152,99.1446,6239.0
2023-09-26 11:00:00,99.67,99.79,99.64,99.75,7661.0,99.2143,99.3338,99.1844,99.2939,7661.0
2023-09-26 11:05:00,99.76,99.76,99.57,99.6,11109.0,99.3039,99.3039,99.1148,99.1446,11109.0
2023-09-26 11:10:00,99.59,99.59,99.48,99.5,7641.0,99.1347,99.1347,99.0252,99.0451,7641.0
2023-09-26 11:15:00,99.47,99.49,99.35,99.35,8680.0,99.0152,99.0351,98.8958,98.8958,8680.0
2023-09-26 11:20:00,99.35,99.45,99.27,99.38,7529.0,98.8958,98.9953,98.8161,98.9256,7529.0
2023-09-26 11:25:00,99.39,99.44,99.18,99.19,5587.0,98.9356,98.9854,98.7265,98.7365,5587.0
2023-09-26 11:30:00,99.19,99.33,99.12,99.33,7615.0,98.7365,98.8759,98.6668,98.8759,7615.0
2023-09-26 11:35:00,99.35,99.4,99.27,99.35,9745.0,98.8958,98.9455,98.8161,98.8958,9745.0
2023-09-26 11:40:00,99.34,99.34,99.09,99.17,13076.0,98.8858,98.8858,98.637,98.7166,13076.0
2023-09-26 11:45:00,99.16,99.21,98.9,99.03,10727.0,98.7066,98.7564,98.4478,98.5772,10727.0
2023-09-26 11:50:00,99.02,99.17,98.95,99.08,22119.0,98.5673,98.7166,98.4976,98.627,22119.0
2023-09-26 11:55:00,99.06,99.25,98.98,99.2,6366.0,98.6071,98.7962,98.5275,98.7465,6366.0
2023-09-26 12:00:00,99.31,99.43,99.31,99.31,2949.0,98.8559,98.9754,98.8559,98.8559,2949.0
2023-09-26 12:05:00,99.29,99.42,99.27,99.42,7725.0,98.836,98.9654,98.8161,98.9654,7725.0
2023-09-26 12:10:00,99.43,99.54,99.32,99.33,9967.0,98.9754,99.0849,98.8659,98.8759,9967.0
2023-09-26 12:15:00,99.33,99.41,99.29,99.41,6456.0,98.8759,98.9555,98.836,98.9555,6456.0
2023-09-26 12:20:00,99.41,99.47,99.3,99.45,12073.0,98.9555,99.0152,98.846,98.9953,12073.0
2023-09-26 12:25:00,99.46,99.46,99.41,99.43,3100.0,99.0053,99.0053,98.9555,98.9754,3100.0
2023-09-26 12:30:00,99.41,99.55,99.36,99.46,6100.0,98.9555,99.0949,98.9057,99.0053,6100.0
2023-09-26 12:35:00,99.5,99.55,99.49,99.53,3703.0,99.0451,99.0949,99.0351,99.0749,3703.0
2023-09-26 12:40:00,99.51,99.58,99.48,99.56,4872.0,99.055,99.1247,99.0252,99.1048,4872.0
2023-09-26 12:45:00,99.56,99.61,99.48,99.59,4862.0,99.1048,99.1546,99.0252,99.1347,4862.0
2023-09-26 12:50:00,99.58,99.64,99.58,99.59,4433.0,99.1247,99.1844,99.1247,99.1347,4433.0
2023-09-26 12:55:00,99.57,99.57,99.45,99.45,5538.0,99.1148,99.1148,98.9953,98.9953,5538.0
2023-09-26 13:00:00,99.46,99.51,99.39,99.42,6952.0,99.0053,99.055,98.9356,98.9654,6952.0
2023-09-26 13:05:00,99.39,99.47,99.18,99.45,9941.0,98.9356,99.0152,98.7265,98.9953,9941.0
2023-09-26 13:10:00,99.44,99.44,99.39,99.4,2300.0,98.9854,98.9854,98.9356,98.9455,2300.0
2023-09-26 13:15:00,99.4,99.42,99.19,99.22,7013.0,98.9455,98.9654,98.7365,98.7664,7013.0
2023-09-26 13:20:00,99.22,99.27,99.2,99.2,4880.0,98.7664,98.8161,98.7465,98.7465,4880.0
2023-09-26 13:25:00,99.17,99.22,99.05,99.13,9299.0,98.7166,98.7664,98.5971,98.6768,9299.0
2023-09-26 13:30:00,99.14,99.31,99.14,99.25,6988.0,98.6867,98.8559,98.6867,98.7962,6988.0
2023-09-26 13:35:00,99.23,99.23,99.1,99.16,13120.0,98.7763,98.7763,98.6469,98.7066,13120.0
2023-09-26 13:40:00,99.14,99.15,99.06,99.06,4105.0,98.6867,98.6967,98.6071,98.6071,4105.0
2023-09-26 13:45:00,99.06,99.11,98.98,98.98,10399.0,98.6071,98.6569,98.5275,98.5275,10399.0
2023-09-26 13:50:00,99.0,99.13,99.0,99.13,5991.0,98.5474,98.6768,98.5474,98.6768,5991.0
2023-09-26 13:55:00,99.13,99.21,99.04,99.21,7391.0,98.6768,98.7564,98.5872,98.7564,7391.0
2023-09-26 14:00:00,99.23,99.23,99.09,99.11,6314.0,98.7763,98.7763,98.637,98.6569,6314.0
2023-09-26 14:05:00,99.12,99.26,99.12,99.16,5653.0,98.6668,98.8062,98.6668,98.7066,5653.0
2023-09-26 14:10:00,99.16,99.17,99.06,99.09,5251.0,98.7066,98.7166,98.6071,98.637,5251.0
2023-09-26 14:15:00,99.1,99.21,99.1,99.12,3445.0,98.6469,98.7564,98.6469,98.6668,3445.0
2023-09-26 14:20:00,99.12,99.23,99.05,99.12,8012.0,98.6668,98.7763,98.5971,98.6668,8012.0
2023-09-26 14:25:00,99.11,99.12,98.9,98.9,7788.0,98.6569,98.6668,98.4478,98.4478,7788.0
2023-09-26 14:30:00,98.9,99.12,98.89,99.08,16425.0,98.4478,98.6668,98.4379,98.627,16425.0
2023-09-26 14:35:00,99.07,99.12,98.97,98.98,6768.0,98.617,98.6668,98.5175,98.5275,6768.0
2023-09-26 14:40:00,98.98,99.13,98.97,99.08,3698.0,98.5275,98.6768,98.5175,98.627,3698.0
2023-09-26 14:45:00,99.09,99.15,99.07,99.14,4794.0,98.637,98.6967,98.617,98.6867,4794.0
2023-09-26 14:50:00,99.15,99.18,99.09,99.09,4482.0,98.6967,98.7265,98.637,98.637,4482.0
2023-09-26 14:55:00,99.08,99.22,99.07,99.22,8708.0,98.627,98.7664,98.617,98.7664,8708.0
2023-09-26 15:00:00,99.21,99.23,99.09,99.14,13522.0,98.7564,98.7763,98.637,98.6867,13522.0
2023-09-26 15:05:00,99.16,99.33,99.15,99.31,7389.0,98.7066,98.8759,98.6967,98.8559,7389.0
2023-09-26 15:10:00,99.31,99.37,99.23,99.26,8525.0,98.8559,98.9157,98.7763,98.8062,8525.0
2023-09-26 15:15:00,99.25,99.25,99.17,99.2,6962.0,98.7962,98.7962,98.7166,98.7465,6962.0
2023-09-26 15:20:00,99.19,99.23,99.09,99.09,12217.0,98.7365,98.7763,98.637,98.637,12217.0
2023-09-26 15:25:00,99.09,99.3,99.09,99.26,10182.0,98.637,98.846,98.637,98.8062,10182.0
2023-09-26 15:30:00,99.28,99.33,99.24,99.26,22309.0,98.8261,98.8759,98.7863,98.8062,22309.0
2023-09-26 15:35:00,99.24,99.34,99.23,99.29,14539.0,98.7863,98.8858,98.7763,98.836,14539.0
2023-09-26 15:40:00,99.31,99.51,99.31,99.51,11634.0,98.8559,99.055,98.8559,99.055,11634.0
2023-09-26 15:45:00,99.48,99.48,99.34,99.35,14881.0,99.0252,99.0252,98.8858,98.8958,14881.0
2023-09-26 15:50:00,99.37,99.43,99.22,99.33,58321.0,98.9157,98.9754,98.7664,98.8759,58321.0
2023-09-26 15:55:00,99.31,99.42,99.21,99.4,75419.0,98.8559,98.9654,98.7564,98.9455,75419.0
2023-09-27 09:30:00,100.26,100.84,100.15,100.36,14896.0,99.8016,100.379,99.6921,99.9011,14896.0
2023-09-27 09:35:00,100.41,100.65,100.26,100.46,14941.0,99.9509,100.1898,99.8016,100.0007,14941.0
2023-09-27 09:40:00,100.4,100.49,100.25,100.49,12125.0,99.941,100.0306,99.7917,100.0306,12125.0
2023-09-27 09:45:00,100.56,100.78,100.52,100.73,8201.0,100.1002,100.3192,100.0604,100.2695,8201.0
2023-09-27 09:50:00,100.72,101.13,100.71,100.96,7659.0,100.2595,100.6676,100.2495,100.4984,7659.0
2023-09-27 09:55:00,101.0,101.0,100.58,100.59,7078.0,100.5382,100.5382,100.1201,100.1301,7078.0
2023-09-27 10:00:00,100.64,100.74,100.42,100.51,6408.0,100.1799,100.2794,99.9609,100.0505,6408.0
2023-09-27 10:05:00,100.53,100.62,100.43,100.58,6580.0,100.0704,100.16,99.9708,100.1201,6580.0
2023-09-27 10:10:00,100.59,100.63,100.5,100.51,7644.0,100.1301,100.1699,100.0405,100.0505,7644.0
2023-09-27 10:15:00,100.53,100.54,100.28,100.51,17946.0,100.0704,100.0803,99.8215,100.0505,17946.0
2023-09-27 10:20:00,100.48,100.87,100.48,100.78,6977.0,100.0206,100.4088,100.0206,100.3192,6977.0
2023-09-27 10:25:00,100.83,100.95,100.78,100.91,4574.0,100.369,100.4885,100.3192,100.4486,4574.0
2023-09-27 10:30:00,100.87,100.97,100.73,100.91,7835.0,100.4088,100.5084,100.2695,100.4486,7835.0
2023-09-27 10:35:00,100.93,101.13,100.91,101.04,5134.0,100.4685,100.6676,100.4486,100.578,5134.0
2023-09-27 10:40:00,101.01,101.05,100.94,101.0,4625.0,100.5482,100.588,100.4785,100.5382,4625.0
2023-09-27 10:45:00,101.02,101.09,100.95,101.09,2210.0,100.5581,100.6278,100.4885,100.6278,2210.0
2023-09-27 10:50:00,101.08,101.14,100.53,100.55,35178.0,100.6179,100.6776,100.0704,100.0903,35178.0
2023-09-27 10:55:00,100.53,100.55,100.36,100.44,6311.0,100.0704,100.0903,99.9011,99.9808,6311.0
2023-09-27 11:00:00,100.45,100.66,100.35,100.59,4635.0,99.9907,100.1998,99.8912,100.1301,4635.0
2023-09-27 11:05:00,100.56,100.75,100.56,100.74,5875.0,100.1002,100.2894,100.1002,100.2794,5875.0
2023-09-27 11:10:00,100.78,100.78,100.47,100.51,30085.0,100.3192,100.3192,100.0106,100.0505,30085.0
2023-09-27 11:15:00,100.52,100.59,100.38,100.47,13902.0,100.0604,100.1301,99.9211,100.0106,13902.0
2023-09-27 11:20:00,100.55,100.61,100.37,100.56,41107.0,100.0903,100.15,99.9111,100.1002,41107.0
2023-09-27 11:25:00,100.59,100.69,100.48,100.52,10315.0,100.1301,100.2296,100.0206,100.0604,10315.0
2023-09-27 11:30:00,100.59,100.59,100.33,100.41,13691.0,100.1301,100.1301,99.8713,99.9509,13691.0
2023-09-27 11:35:00,100.43,100.45,100.24,100.38,22802.0,99.9708,99.9907,99.7817,99.9211,22802.0
2023-09-27 11:40:00,100.37,100.38,100.05,100.15,8337.0,99.9111,99.9211,99.5926,99.6921,8337.0
2023-09-27 11:45:00,100.13,100.14,99.99,100.13,8602.0,99.6722,99.6822,99.5328,99.6722,8602.0
2023-09-27 11:50:00,100.17,100.34,100.17,100.2,4333.0,99.712,99.8812,99.712,99.7419,4333.0
2023-09-27 11:55:00,100.23,100.39,100.23,100.39,3347.0,99.7717,99.931,99.7717,99.931,3347.0
2023-09-27 12:00:00,100.39,100.4,100.2,100.2,3327.0,99.931,99.941,99.7419,99.7419,3327.0
2023-09-27 12:05:00,100.2,100.21,99.97,100.03,16218.0,99.7419,99.7518,99.5129,99.5727,16218.0
2023-09-27 12:10:00,100.03,100.22,100.0,100.16,5342.0,99.5727,99.7618,99.5428,99.7021,5342.0
2023-09-27 12:15:00,100.16,100.16,100.05,100.05,4000.0,99.7021,99.7021,99.5926,99.5926,4000.0
2023-09-27 12:20:00,100.04,100.08,100.0,100.08,6027.0,99.5826,99.6224,99.5428,99.6224,6027.0
2023-09-27 12:25:00,100.06,100.1,99.99,100.1,4700.0,99.6025,99.6423,99.5328,99.6423,4700.0
2023-09-27 12:30:00,100.1,100.16,100.06,100.11,8072.0,99.6423,99.7021,99.6025,99.6523,8072.0
2023-09-27 12:35:00,100.11,100.16,99.97,100.04,7418.0,99.6523,99.7021,99.5129,99.5826,7418.0
2023-09-27 12:40:00,100.04,100.26,100.0,100.2,4182.0,99.5826,99.8016,99.5428,99.7419,4182.0
2023-09-27 12:45:00,100.22,100.28,100.21,100.22,1200.0,99.7618,99.8215,99.7518,99.7618,1200.0
2023-09-27 12:50:00,100.24,100.33,100.17,100.26,7626.0,99.7817,99.8713,99.712,99.8016,7626.0
2023-09-27 12:55:00,100.26,100.26,100.09,100.13,2781.0,99.8016,99.8016,99.6324,99.6722,2781.0
2023-09-27 13:00:00,100.19,100.28,100.17,100.23,2780.0,99.7319,99.8215,99.712,99.7717,2780.0
2023-09-27 13:05:00,100.26,100.26,100.09,100.22,3708.0,99.8016,99.8016,99.6324,99.7618,3708.0
2023-09-27 13:10:00,100.22,100.22,100.07,100.08,5725.0,99.7618,99.7618,99.6125,99.6224,5725.0
2023-09-27 13:15:00,100.05,100.1,99.98,100.07,4716.0,99.5926,99.6423,99.5229,99.6125,4716.0
2023-09-27 13:20:00,100.07,100.08,99.82,99.86,11098.0,99.6125,99.6224,99.3636,99.4034,11098.0
2023-09-27 13:25:00,99.88,99.91,99.72,99.72,7311.0,99.4233,99.4532,99.2641,99.2641,7311.0
2023-09-27 13:30:00,99.72,99.88,99.71,99.8,8807.0,99.2641,99.4233,99.2541,99.3437,8807.0
2023-09-27 13:35:00,99.8,99.87,99.63,99.64,6230.0,99.3437,99.4134,99.1745,99.1844,6230.0
2023-09-27 13:40:00,99.64,99.64,99.43,99.54,8007.0,99.1844,99.1844,98.9754,99.0849,8007.0
2023-09-27 13:45:00,99.61,99.68,99.58,99.61,3100.0,99.1546,99.2243,99.1247,99.1546,3100.0
2023-09-27 13:50:00,99.64,99.75,99.63,99.75,1600.0,99.1844,99.2939,99.1745,99.2939,1600.0
2023-09-27 13:55:00,99.75,99.78,99.69,99.74,2737.0,99.2939,99.3238,99.2342,99.284,2737.0
2023-09-27 14:00:00,99.76,99.77,99.68,99.71,3000.0,99.3039,99.3138,99.2243,99.2541,3000.0
2023-09-27 14:05:00,99.72,99.75,99.45,99.47,5867.0,99.2641,99.2939,98.9953,99.0152,5867.0
2023-09-27 14:10:00,99.45,99.51,99.43,99.51,4050.0,98.9953,99.055,98.9754,99.055,4050.0
2023-09-27 14:15:00,99.51,99.67,99.51,99.57,4090.0,99.055,99.2143,99.055,99.1148,4090.0
2023-09-27 14:20:00,99.58,99.72,99.54,99.71,3739.0,99.1247,99.2641,99.0849,99.2541,3739.0
2023-09-27 14:25:00,99.7,99.87,99.69,99.83,3034.0,99.2442,99.4134,99.2342,99.3736,3034.0
2023-09-27 14:30:00,99.87,100.22,99.87,100.12,15208.0,99.4134,99.7618,99.4134,99.6622,15208.0
2023-09-27 14:35:00,100.19,100.42,100.19,100.42,5138.0,99.7319,99.9609,99.7319,99.9609,5138.0
2023-09-27 14:40:00,100.42,100.54,100.36,100.5,6987.0,99.9609,100.0803,99.9011,100.0405,6987.0
2023-09-27 14:45:00,100.5,100.52,100.33,100.34,5306.0,100.0405,100.0604,99.8713,99.8812,5306.0
2023-09-27 14:50:00,100.33,100.34,100.21,100.3,5946.0,99.8713,99.8812,99.7518,99.8414,5946.0
2023-09-27 14:55:00,100.31,100.39,100.28,100.33,3505.0,99.8514,99.931,99.8215,99.8713,3505.0
2023-09-27 15:00:00,100.32,100.54,100.3,100.51,8126.0,99.8613,100.0803,99.8414,100.0505,8126.0
2023-09-27 15:05:00,100.51,100.61,100.47,100.53,15278.0,100.0505,100.15,100.0106,100.0704,15278.0
2023-09-27 15:10:00,100.53,100.59,100.46,100.46,17028.0,100.0704,100.1301,100.0007,100.0007,17028.0
2023-09-27 15:15:00,100.5,100.5,100.34,100.37,6330.0,100.0405,100.0405,99.8812,99.9111,6330.0
2023-09-27 15:20:00,100.4,100.47,100.36,100.45,5684.0,99.941,100.0106,99.9011,99.9907,5684.0
2023-09-27 15:25:00,100.42,100.5,100.33,100.37,7044.0,99.9609,100.0405,99.8713,99.9111,7044.0
2023-09-27 15:30:00,100.34,100.34,100.19,100.29,12539.0,99.8812,99.8812,99.7319,99.8315,12539.0
2023-09-27 15:35:00,100.29,100.29,100.12,100.27,11055.0,99.8315,99.8315,99.6622,99.8116,11055.0
2023-09-27 15:40:00,100.26,100.26,99.93,99.98,9622.0,99.8016,99.8016,99.4731,99.5229,9622.0
2023-09-27 15:45:00,99.94,100.0,99.87,100.0,15396.0,99.4831,99.5428,99.4134,99.5428,15396.0
2023-09-27 15:50:00,100.02,100.28,99.98,100.13,24992.0,99.5627,99.8215,99.5229,99.6722,24992.0
2023-09-27 15:55:00,100.15,100.29,100.05,100.29,94142.0,99.6921,99.8315,99.5926,99.8315,94142.0
2023-09-28 09:30:00,99.76,101.0,99.69,101.0,21046.0,99.3039,100.5382,99.2342,100.5382,21046.0
2023-09-28 09:35:00,101.12,101.38,100.75,100.91,6565.0,100.6577,100.9165,100.2894,100.4486,6565.0
2023-09-28 09:40:00,100.84,100.85,100.17,100.17,15695.0,100.379,100.3889,99.712,99.712,15695.0
2023-09-28 09:45:00,100.35,100.54,100.27,100.39,9596.0,99.8912,100.0803,99.8116,99.931,9596.0
2023-09-28 09:50:00,100.46,101.02,100.46,100.96,3822.0,100.0007,100.5581,100.0007,100.4984,3822.0
2023-09-28 09:55:00,100.92,101.18,100.92,101.18,5125.0,100.4586,100.7174,100.4586,100.7174,5125.0
2023-09-28 10:00:00,101.29,101.29,100.89,100.98,9317.0,100.8269,100.8269,100.4287,100.5183,9317.0
2023-09-28 10:05:00,101.01,101.06,100.9,100.94,5143.0,100.5482,100.5979,100.4387,100.4785,5143.0
2023-09-28 10:10:00,100.94,101.21,100.94,101.21,6483.0,100.4785,100.7473,100.4785,100.7473,6483.0
2023-09-28 10:15:00,101.29,101.37,101.03,101.37,6935.0,100.8269,100.9065,100.5681,100.9065,6935.0
2023-09-28 10:20:00,101.41,101.46,101.16,101.4,8600.0,100.9463,100.9961,100.6975,100.9364,8600.0
2023-09-28 10:25:00,101.4,101.43,101.26,101.39,5745.0,100.9364,100.9663,100.797,100.9264,5745.0
2023-09-28 10:30:00,101.4,101.45,101.1,101.2,7709.0,100.9364,100.9862,100.6378,100.7373,7709.0
2023-09-28 10:35:00,101.22,101.6,101.2,101.6,7850.0,100.7572,101.1355,100.7373,101.1355,7850.0
2023-09-28 10:40:00,101.61,101.64,101.43,101.6,8984.0,101.1454,101.1753,100.9663,101.1355,8984.0
2023-09-28 10:45:00,101.6,101.74,101.48,101.66,9804.0,101.1355,101.2748,101.016,101.1952,9804.0
2023-09-28 10:50:00,101.69,101.8,101.63,101.78,6224.0,101.2251,101.3346,101.1653,101.3147,6224.0
2023-09-28 10:55:00,101.73,101.89,101.68,101.83,9244.0,101.2649,101.4242,101.2151,101.3644,9244.0
2023-09-28 11:00:00,101.82,101.88,101.75,101.88,7544.0,101.3545,101.4142,101.2848,101.4142,7544.0
2023-09-28 11:05:00,101.84,102.03,101.76,101.97,7989.0,101.3744,101.5635,101.2947,101.5038,7989.0
2023-09-28 11:10:00,101.96,101.97,101.81,101.84,8524.0,101.4938,101.5038,101.3445,101.3744,8524.0
2023-09-28 11:15:00,101.81,101.81,101.61,101.64,8414.0,101.3445,101.3445,101.1454,101.1753,8414.0
2023-09-28 11:20:00,101.64,101.93,101.63,101.93,6570.0,101.1753,101.464,101.1653,101.464,6570.0
2023-09-28 11:25:00,101.92,102.11,101.87,102.11,9773.0,101.454,101.6431,101.4042,101.6431,9773.0
2023-09-28 11:30:00,102.12,102.25,102.1,102.24,6425.0,101.6531,101.7825,101.6332,101.7726,6425.0
2023-09-28 11:35:00,102.26,102.39,102.25,102.27,7911.0,101.7925,101.9219,101.7825,101.8024,7911.0
2023-09-28 11:40:00,102.32,102.64,102.31,102.56,8769.0,101.8522,102.1707,101.8422,102.0911,8769.0
2023-09-28 11:45:00,102.56,102.59,102.47,102.47,9191.0,102.0911,102.121,102.0015,102.0015,9191.0
2023-09-28 11:50:00,102.5,102.71,102.47,102.65,9948.0,102.0314,102.2404,102.0015,102.1807,9948.0
2023-09-28 11:55:00,102.67,102.69,102.57,102.67,6960.0,102.2006,102.2205,102.101,102.2006,6960.0
2023-09-28 12:00:00,102.67,102.77,102.49,102.54,7498.0,102.2006,102.3001,102.0214,102.0712,7498.0
2023-09-28 12:05:00,102.54,102.75,102.5,102.7,5925.0,102.0712,102.2802,102.0314,102.2304,5925.0
2023-09-28 12:10:00,102.67,102.74,102.66,102.67,8105.0,102.2006,102.2703,102.1906,102.2006,8105.0
2023-09-28 12:15:00,102.67,102.83,102.67,102.81,5777.0,102.2006,102.3599,102.2006,102.3399,5777.0
2023-09-28 12:20:00,102.78,102.84,102.7,102.81,3990.0,102.3101,102.3698,102.2304,102.3399,3990.0
2023-09-28 12:25:00,102.81,103.05,102.81,102.97,5794.0,102.3399,102.5788,102.3399,102.4992,5794.0
2023-09-28 12:30:00,102.97,103.0,102.75,102.78,8421.0,102.4992,102.5291,102.2802,102.3101,8421.0
2023-09-28 12:35:00,102.76,102.9,102.72,102.86,5157.0,102.2902,102.4295,102.2504,102.3897,5157.0
2023-09-28 12:40:00,102.88,102.98,102.88,102.95,5145.0,102.4096,102.5092,102.4096,102.4793,5145.0
2023-09-28 12:45:00,102.97,102.99,102.73,102.73,5430.0,102.4992,102.5191,102.2603,102.2603,5430.0
2023-09-28 12:50:00,102.69,102.78,102.66,102.66,3782.0,102.2205,102.3101,102.1906,102.1906,3782.0
2023-09-28 12:55:00,102.59,102.79,102.58,102.79,3110.0,102.121,102.32,102.111,102.32,3110.0
2023-09-28 13:00:00,102.8,102.94,102.68,102.68,7493.0,102.33,102.4694,102.2105,102.2105,7493.0
2023-09-28 13:05:00,102.7,102.87,102.56,102.86,5346.0,102.2304,102.3997,102.0911,102.3897,5346.0
2023-09-28 13:10:00,102.83,102.92,102.79,102.84,5319.0,102.3599,102.4494,102.32,102.3698,5319.0
2023-09-28 13:15:00,102.86,102.9,102.71,102.81,7281.0,102.3897,102.4295,102.2404,102.3399,7281.0
2023-09-28 13:20:00,102.8,102.91,102.72,102.91,6945.0,102.33,102.4395,102.2504,102.4395,6945.0
2023-09-28 13:25:00,102.88,102.88,102.75,102.78,9653.0,102.4096,102.4096,102.2802,102.3101,9653.0
2023-09-28 13:30:00,102.75,102.75,102.32,102.32,10204.0,102.2802,102.2802,101.8522,101.8522,10204.0
2023-09-28 13:35:00,102.29,102.53,102.29,102.5,6262.0,101.8223,102.0612,101.8223,102.0314,6262.0
2023-09-28 13:40:00,102.5,102.5,102.33,102.34,5237.0,102.0314,102.0314,101.8621,101.8721,5237.0
2023-09-28 13:45:00,102.38,102.51,102.36,102.45,3279.0,101.9119,102.0413,101.892,101.9816,3279.0
2023-09-28 13:50:00,102.45,102.49,102.31,102.32,3155.0,101.9816,102.0214,101.8422,101.8522,3155.0
2023-09-28 13:55:00,102.33,102.41,102.28,102.34,4265.0,101.8621,101.9418,101.8124,101.8721,4265.0
2023-09-28 14:00:00,102.34,102.34,102.2,102.28,7881.0,101.8721,101.8721,101.7327,101.8124,7881.0
2023-09-28 14:05:00,102.32,102.5,102.32,102.48,2900.0,101.8522,102.0314,101.8522,102.0115,2900.0
2023-09-28 14:10:00,102.45,102.56,102.38,102.56,4000.0,101.9816,102.0911,101.9119,102.0911,4000.0
2023-09-28 14:15:00,102.55,102.63,102.55,102.58,5346.0,102.0811,102.1608,102.0811,102.111,5346.0
2023-09-28 14:20:00,102.59,102.61,102.53,102.53,3999.0,102.121,102.1409,102.0612,102.0612,3999.0
2023-09-28 14:25:00,102.53,102.61,102.51,102.61,4521.0,102.0612,102.1409,102.0413,102.1409,4521.0
2023-09-28 14:30:00,102.63,102.67,102.43,102.44,10097.0,102.1608,102.2006,101.9617,101.9716,10097.0
2023-09-28 14:35:00,102.41,102.43,102.19,102.31,6019.0,101.9418,101.9617,101.7228,101.8422,6019.0
2023-09-28 14:40:00,102.3,102.52,102.29,102.51,9652.0,101.8323,102.0513,101.8223,102.0413,9652.0
2023-09-28 14:45:00,102.47,102.52,102.34,102.39,7388.0,102.0015,102.0513,101.8721,101.9219,7388.0
2023-09-28 14:50:00,102.41,102.44,102.35,102.39,4519.0,101.9418,101.9716,101.882,101.9219,4519.0
2023-09-28 14:55:00,102.39,102.53,102.37,102.53,5493.0,101.9219,102.0612,101.902,102.0612,5493.0
2023-09-28 15:00:00,102.57,102.6,102.51,102.58,7797.0,102.101,102.1309,102.0413,102.111,7797.0
2023-09-28 15:05:00,102.59,102.66,102.54,102.65,6054.0,102.121,102.1906,102.0712,102.1807,6054.0
2023-09-28 15:10:00,102.67,102.69,102.57,102.6,9079.0,102.2006,102.2205,102.101,102.1309,9079.0
2023-09-28 15:15:00,102.62,102.83,102.61,102.8,6812.0,102.1508,102.3599,102.1409,102.33,6812.0
2023-09-28 15:20:00,102.78,102.82,102.63,102.69,14160.0,102.3101,102.3499,102.1608,102.2205,14160.0
2023-09-28 15:25:00,102.69,102.77,102.65,102.67,8067.0,102.2205,102.3001,102.1807,102.2006,8067.0
2023-09-28 15:30:00,102.67,102.7,102.45,102.48,14192.0,102.2006,102.2304,101.9816,102.0115,14192.0
2023-09-28 15:35:00,102.48,102.56,102.34,102.34,15200.0,102.0115,102.0911,101.8721,101.8721,15200.0
2023-09-28 15:40:00,102.3,102.62,102.3,102.62,27769.0,101.8323,102.1508,101.8323,102.1508,27769.0
2023-09-28 15:45:00,102.62,102.65,102.45,102.52,18608.0,102.1508,102.1807,101.9816,102.0513,18608.0
2023-09-28 15:50:00,102.53,102.66,102.38,102.65,53259.0,102.0612,102.1906,101.9119,102.1807,53259.0
2023-09-28 15:55:00,102.66,102.78,102.56,102.62,81511.0,102.1906,102.3101,102.0911,102.1508,81511.0
2023-09-29 09:30:00,103.5,104.1,103.37,104.01,20712.0,103.0268,103.624,102.8974,103.5345,20712.0
2023-09-29 09:35:00,104.07,104.33,103.87,104.06,6000.0,103.5942,103.853,103.3951,103.5842,6000.0
2023-09-29 09:40:00,103.88,103.97,103.59,103.97,7199.0,103.4051,103.4946,103.1164,103.4946,7199.0
2023-09-29 09:45:00,103.98,104.46,103.97,104.21,21252.0,103.5046,103.9824,103.4946,103.7335,21252.0
2023-09-29 09:50:00,104.27,104.59,104.14,104.58,19113.0,103.7933,104.1118,103.6639,104.1019,19113.0
2023-09-29 09:55:00,104.53,104.63,104.32,104.44,12270.0,104.0521,104.1516,103.843,103.9625,12270.0
2023-09-29 10:00:00,104.45,104.7,104.42,104.7,9637.0,103.9724,104.2213,103.9426,104.2213,9637.0
2023-09-29 10:05:00,104.67,104.67,104.12,104.28,8553.0,104.1914,104.1914,103.644,103.8032,8553.0
2023-09-29 10:10:00,104.24,104.24,103.83,104.11,9440.0,103.7634,103.7634,103.3553,103.634,9440.0
2023-09-29 10:15:00,104.08,104.13,103.91,104.13,5311.0,103.6041,103.6539,103.4349,103.6539,5311.0
2023-09-29 10:20:00,104.13,104.16,103.71,103.71,5434.0,103.6539,103.6838,103.2358,103.2358,5434.0
2023-09-29 10:25:00,103.69,103.92,103.68,103.81,6391.0,103.2159,103.4449,103.206,103.3354,6391.0
2023-09-29 10:30:00,103.82,103.85,103.7,103.75,5901.0,103.3453,103.3752,103.2259,103.2756,5901.0
2023-09-29 10:35:00,103.79,104.02,103.66,103.88,12000.0,103.3155,103.5444,103.1861,103.4051,12000.0
2023-09-29 10:40:00,103.9,103.98,103.72,103.91,10510.0,103.425,103.5046,103.2458,103.4349,10510.0
2023-09-29 10:45:00,103.9,104.0,103.8,103.93,15515.0,103.425,103.5245,103.3254,103.4548,15515.0
2023-09-29 10:50:00,103.93,104.09,103.79,103.96,13289.0,103.4548,103.6141,103.3155,103.4847,13289.0
2023-09-29 10:55:00,103.94,104.09,103.76,103.76,16427.0,103.4648,103.6141,103.2856,103.2856,16427.0
2023-09-29 11:00:00,103.77,103.87,103.58,103.59,10353.0,103.2956,103.3951,103.1064,103.1164,10353.0
2023-09-29 11:05:00,103.55,103.76,103.48,103.67,6332.0,103.0766,103.2856,103.0069,103.196,6332.0
2023-09-29 11:10:00,103.66,104.0,103.65,103.8,20096.0,103.1861,103.5245,103.1761,103.3254,20096.0
2023-09-29 11:15:00,103.75,103.87,103.7,103.86,5111.0,103.2756,103.3951,103.2259,103.3851,5111.0
2023-09-29 11:20:00,103.91,103.96,103.76,103.95,9562.0,103.4349,103.4847,103.2856,103.4747,9562.0
2023-09-29 11:25:00,103.92,103.95,103.68,103.68,6925.0,103.4449,103.4747,103.206,103.206,6925.0
2023-09-29 11:30:00,103.59,103.82,103.5,103.55,9302.0,103.1164,103.3453,103.0268,103.0766,9302.0
2023-09-29 11:35:00,103.61,103.65,103.43,103.43,9983.0,103.1363,103.1761,102.9571,102.9571,9983.0
2023-09-29 11:40:00,103.45,103.56,103.3,103.31,20270.0,102.977,103.0865,102.8277,102.8377,20270.0
2023-09-29 11:45:00,103.33,103.44,103.28,103.44,5560.0,102.8576,102.9671,102.8078,102.9671,5560.0
2023-09-29 11:50:00,103.43,103.47,103.31,103.39,5132.0,102.9571,102.9969,102.8377,102.9173,5132.0
2023-09-29 11:55:00,103.42,103.64,103.39,103.63,12275.0,102.9472,103.1662,102.9173,103.1562,12275.0
2023-09-29 12:00:00,103.63,103.7,103.52,103.6,5500.0,103.1562,103.2259,103.0467,103.1263,5500.0
2023-09-29 12:05:00,103.56,103.79,103.53,103.76,4906.0,103.0865,103.3155,103.0567,103.2856,4906.0
2023-09-29 12:10:00,103.72,103.82,103.46,103.46,7666.0,103.2458,103.3453,102.987,102.987,7666.0
2023-09-29 12:15:00,103.47,103.82,103.41,103.81,6639.0,102.9969,103.3453,102.9372,103.3354,6639.0
2023-09-29 12:20:00,103.78,103.85,103.75,103.76,6767.0,103.3055,103.3752,103.2756,103.2856,6767.0
2023-09-29 12:25:00,103.74,103.78,103.59,103.6,3987.0,103.2657,103.3055,103.1164,103.1263,3987.0
2023-09-29 12:30:00,103.57,103.72,103.54,103.62,6141.0,103.0965,103.2458,103.0666,103.1462,6141.0
2023-09-29 12:35:00,103.64,103.74,103.57,103.69,6100.0,103.1662,103.2657,103.0965,103.2159,6100.0
2023-09-29 12:40:00,103.7,103.8,103.57,103.57,5690.0,103.2259,103.3254,103.0965,103.0965,5690.0
2023-09-29 12:45:00,103.6,103.7,103.44,103.48,10295.0,103.1263,103.2259,102.9671,103.0069,10295.0
2023-09-29 12:50:00,103.43,103.44,103.2,103.28,5010.0,102.9571,102.9671,102.7282,102.8078,5010.0
2023-09-29 12:55:00,103.29,103.4,103.28,103.37,3112.0,102.8178,102.9272,102.8078,102.8974,3112.0
2023-09-29 13:00:00,103.39,103.39,102.98,103.06,5807.0,102.9173,102.9173,102.5092,102.5888,5807.0
2023-09-29 13:05:00,103.0,103.06,102.95,103.01,6919.0,102.5291,102.5888,102.4793,102.539,6919.0
2023-09-29 13:10:00,102.97,103.0,102.81,102.88,9107.0,102.4992,102.5291,102.3399,102.4096,9107.0
2023-09-29 13:15:00,102.9,102.91,102.78,102.84,5488.0,102.4295,102.4395,102.3101,102.3698,5488.0
2023-09-29 13:20:00,102.86,102.92,102.81,102.88,5440.0,102.3897,102.4494,102.3399,102.4096,5440.0
2023-09-29 13:25:00,102.92,103.07,102.92,103.07,3635.0,102.4494,102.5988,102.4494,102.5988,3635.0
2023-09-29 13:30:00,103.08,103.11,102.88,102.91,4116.0,102.6087,102.6386,102.4096,102.4395,4116.0
2023-09-29 13:35:00,102.9,102.97,102.86,102.86,5342.0,102.4295,102.4992,102.3897,102.3897,5342.0
2023-09-29 13:40:00,102.84,102.87,102.79,102.8,3171.0,102.3698,102.3997,102.32,102.33,3171.0
2023-09-29 13:45:00,102.8,102.84,102.68,102.68,5947.0,102.33,102.3698,102.2105,102.2105,5947.0
2023-09-29 13:50:00,102.69,102.89,102.61,102.82,9251.0,102.2205,102.4196,102.1409,102.3499,9251.0
2023-09-29 13:55:00,102.8,102.83,102.61,102.65,6259.0,102.33,102.3599,102.1409,102.1807,6259.0
2023-09-29 14:00:00,102.68,102.78,102.58,102.78,7619.0,102.2105,102.3101,102.111,102.3101,7619.0
2023-09-29 14:05:00,102.76,102.86,102.68,102.76,9796.0,102.2902,102.3897,102.2105,102.2902,9796.0
2023-09-29 14:10:00,102.76,102.91,102.69,102.89,6700.0,102.2902,102.4395,102.2205,102.4196,6700.0
2023-09-29 14:15:00,102.86,102.94,102.8,102.8,2300.0,102.3897,102.4694,102.33,102.33,2300.0
2023-09-29 14:20:00,102.78,102.94,102.75,102.94,4811.0,102.3101,102.4694,102.2802,102.4694,4811.0
2023-09-29 14:25:00,102.97,103.06,102.81,102.84,6439.0,102.4992,102.5888,102.3399,102.3698,6439.0
2023-09-29 14:30:00,102.85,102.92,102.78,102.91,3362.0,102.3798,102.4494,102.3101,102.4395,3362.0
2023-09-29 14:35:00,102.88,103.0,102.88,102.99,4831.0,102.4096,102.5291,102.4096,102.5191,4831.0
2023-09-29 14:40:00,102.99,103.33,102.99,103.29,6012.0,102.5191,102.8576,102.5191,102.8178,6012.0
2023-09-29 14:45:00,103.27,103.27,103.16,103.21,5980.0,102.7978,102.7978,102.6883,102.7381,5980.0
2023-09-29 14:50:00,103.19,103.37,103.18,103.36,5800.0,102.7182,102.8974,102.7083,102.8874,5800.0
2023-09-29 14:55:00,103.38,103.63,103.36,103.62,7610.0,102.9073,103.1562,102.8874,103.1462,7610.0
2023-09-29 15:00:00,103.64,103.69,103.36,103.37,10552.0,103.1662,103.2159,102.8874,102.8974,10552.0
2023-09-29 15:05:00,103.38,103.49,103.34,103.34,5546.0,102.9073,103.0168,102.8675,102.8675,5546.0
2023-09-29 15:10:00,103.33,103.58,103.29,103.46,8814.0,102.8576,103.1064,102.8178,102.987,8814.0
2023-09-29 15:15:00,103.43,103.55,103.35,103.52,7372.0,102.9571,103.0766,102.8775,103.0467,7372.0
2023-09-29 15:20:00,103.48,103.5,103.12,103.12,19325.0,103.0069,103.0268,102.6485,102.6485,19325.0
2023-09-29 15:25:00,103.1,103.3,103.05,103.28,13378.0,102.6286,102.8277,102.5788,102.8078,13378.0
2023-09-29 15:30:00,103.24,103.3,103.01,103.06,11392.0,102.768,102.8277,102.539,102.5888,11392.0
2023-09-29 15:35:00,103.01,103.24,103.0,103.24,11845.0,102.539,102.768,102.5291,102.768,11845.0
2023-09-29 15:40:00,103.23,103.25,103.01,103.03,12751.0,102.758,102.7779,102.539,102.5589,12751.0
2023-09-29 15:45:00,103.04,103.48,103.03,103.48,26981.0,102.5689,103.0069,102.5589,103.0069,26981.0
2023-09-29 15:50:00,103.5,103.71,103.14,103.25,102632.0,103.0268,103.2358,102.6684,102.7779,102632.0
2023-09-29 15:55:00,103.26,103.26,102.85,103.07,150811.0,102.7879,102.7879,102.3798,102.5988,150811.0
2023-10-02 09:30:00,102.71,103.1,101.72,103.03,35097.0,102.2404,102.6286,101.2549,102.5589,35097.0
2023-10-02 09:35:00,103.1,103.3,102.88,102.88,3441.0,102.6286,102.8277,102.4096,102.4096,3441.0
2023-10-02 09:40:00,102.75,102.77,102.45,102.76,18853.0,102.2802,102.3001,101.9816,102.2902,18853.0
2023-10-02 09:45:00,102.67,102.71,102.02,102.13,11430.0,102.2006,102.2404,101.5536,101.6631,11430.0
2023-10-02 09:50:00,102.15,102.46,102.14,102.41,9823.0,101.683,101.9915,101.673,101.9418,9823.0
2023-10-02 09:55:00,102.33,102.45,101.76,101.83,12176.0,101.8621,101.9816,101.2947,101.3644,12176.0
2023-10-02 10:00:00,101.75,102.43,101.6,102.31,20470.0,101.2848,101.9617,101.1355,101.8422,20470.0
2023-10-02 10:05:00,102.36,102.38,101.97,101.98,4311.0,101.892,101.9119,101.5038,101.5137,4311.0
2023-10-02 10:10:00,101.94,102.15,101.8,102.08,10885.0,101.4739,101.683,101.3346,101.6133,10885.0
2023-10-02 10:15:00,102.07,102.52,102.01,102.12,12422.0,101.6033,102.0513,101.5436,101.6531,12422.0
2023-10-02 10:20:00,102.05,102.22,101.84,102.21,5065.0,101.5834,101.7526,101.3744,101.7427,5065.0
2023-10-02 10:25:00,102.18,102.26,101.88,101.89,8727.0,101.7128,101.7925,101.4142,101.4242,8727.0
2023-10-02 10:30:00,101.81,102.12,101.77,102.1,22795.0,101.3445,101.6531,101.3047,101.6332,22795.0
2023-10-02 10:35:00,102.09,102.09,101.9,102.02,11471.0,101.6232,101.6232,101.4341,101.5536,11471.0
2023-10-02 10:40:00,102.06,102.15,101.7,102.04,11707.0,101.5934,101.683,101.235,101.5735,11707.0
2023-10-02 10:45:00,102.09,102.2,102.0,102.2,6093.0,101.6232,101.7327,101.5336,101.7327,6093.0
2023-10-02 10:50:00,102.2,102.26,101.96,102.05,11080.0,101.7327,101.7925,101.4938,101.5834,11080.0
2023-10-02 10:55:00,101.99,102.12,101.95,102.12,5931.0,101.5237,101.6531,101.4839,101.6531,5931.0
2023-10-02 11:00:00,102.1,102.32,102.1,102.12,17267.0,101.6332,101.8522,101.6332,101.6531,17267.0
2023-10-02 11:05:00,102.0,102.27,102.0,102.05,11387.0,101.5336,101.8024,101.5336,101.5834,11387.0
2023-10-02 11:10:00,101.99,102.27,101.89,102.22,6400.0,101.5237,101.8024,101.4242,101.7526,6400.0
2023-10-02 11:15:00,102.24,102.41,102.08,102.28,8826.0,101.7726,101.9418,101.6133,101.8124,8826.0
2023-10-02 11:20:00,102.24,102.96,102.22,102.79,16111.0,101.7726,102.4893,101.7526,102.32,16111.0
2023-10-02 11:25:00,102.81,102.89,102.66,102.79,9751.0,102.3399,102.4196,102.1906,102.32,9751.0
2023-10-02 11:30:00,102.78,102.96,102.6,102.91,13112.0,102.3101,102.4893,102.1309,102.4395,13112.0
2023-10-02 11:35:00,102.94,102.94,102.41,102.41,10808.0,102.4694,102.4694,101.9418,101.9418,10808.0
2023-10-02 11:40:00,102.4,102.56,102.38,102.45,7427.0,101.9318,102.0911,101.9119,101.9816,7427.0
2023-10-02 11:45:00,102.43,102.43,102.17,102.23,5760.0,101.9617,101.9617,101.7029,101.7626,5760.0
2023-10-02 11:50:00,102.27,102.38,102.08,102.08,10462.0,101.8024,101.9119,101.6133,101.6133,10462.0
2023-10-02 11:55:00,102.05,102.23,102.02,102.17,9997.0,101.5834,101.7626,101.5536,101.7029,9997.0
2023-10-02 12:00:00,102.16,102.2,102.03,102.1,8601.0,101.6929,101.7327,101.5635,101.6332,8601.0
2023-10-02 12:05:00,102.09,102.16,101.72,101.76,10759.0,101.6232,101.6929,101.2549,101.2947,10759.0
2023-10-02 12:10:00,101.76,102.02,101.7,101.98,7425.0,101.2947,101.5536,101.235,101.5137,7425.0
2023-10-02 12:15:00,101.99,102.12,101.97,102.05,7528.0,101.5237,101.6531,101.5038,101.5834,7528.0
2023-10-02 12:20:00,102.04,102.14,102.02,102.14,7047.0,101.5735,101.673,101.5536,101.673,7047.0
2023-10-02 12:25:00,102.14,102.14,102.0,102.03,8103.0,101.673,101.673,101.5336,101.5635,8103.0
2023-10-02 12:30:00,102.02,102.07,101.93,102.02,6564.0,101.5536,101.6033,101.464,101.5536,6564.0
2023-10-02 12:35:00,102.02,102.12,101.98,102.11,8105.0,101.5536,101.6531,101.5137,101.6431,8105.0
2023-10-02 12:40:00,102.1,102.18,101.95,102.05,6060.0,101.6332,101.7128,101.4839,101.5834,6060.0
2023-10-02 12:45:00,102.11,102.13,101.95,101.95,12738.0,101.6431,101.6631,101.4839,101.4839,12738.0
2023-10-02 12:50:00,101.9,102.17,101.9,102.12,5512.0,101.4341,101.7029,101.4341,101.6531,5512.0
2023-10-02 12:55:00,102.14,102.14,102.0,102.04,6113.0,101.673,101.673,101.5336,101.5735,6113.0
2023-10-02 13:00:00,102.04,102.22,102.02,102.07,11048.0,101.5735,101.7526,101.5536,101.6033,11048.0
2023-10-02 13:05:00,102.09,102.17,101.99,102.05,6819.0,101.6232,101.7029,101.5237,101.5834,6819.0
2023-10-02 13:10:00,102.03,102.1,101.95,101.95,7756.0,101.5635,101.6332,101.4839,101.4839,7756.0
2023-10-02 13:15:00,101.94,102.14,101.93,102.05,4856.0,101.4739,101.673,101.464,101.5834,4856.0
2023-10-02 13:20:00,102.07,102.21,102.06,102.21,5783.0,101.6033,101.7427,101.5934,101.7427,5783.0
2023-10-02 13:25:00,102.21,102.33,102.15,102.22,7958.0,101.7427,101.8621,101.683,101.7526,7958.0
2023-10-02 13:30:00,102.22,102.24,101.98,101.98,8338.0,101.7526,101.7726,101.5137,101.5137,8338.0
2023-10-02 13:35:00,101.98,102.04,101.93,101.95,12958.0,101.5137,101.5735,101.464,101.4839,12958.0
2023-10-02 13:40:00,101.94,102.13,101.94,101.94,11687.0,101.4739,101.6631,101.4739,101.4739,11687.0
2023-10-02 13:45:00,101.96,102.17,101.94,102.11,9943.0,101.4938,101.7029,101.4739,101.6431,9943.0
2023-10-02 13:50:00,102.13,102.36,102.13,102.33,9124.0,101.6631,101.892,101.6631,101.8621,9124.0
2023-10-02 13:55:00,102.34,102.37,102.12,102.16,8318.0,101.8721,101.902,101.6531,101.6929,8318.0
2023-10-02 14:00:00,102.14,102.17,102.01,102.01,6434.0,101.673,101.7029,101.5436,101.5436,6434.0
2023-10-02 14:05:00,102.01,102.22,102.0,102.22,10013.0,101.5436,101.7526,101.5336,101.7526,10013.0
2023-10-02 14:10:00,102.22,102.52,102.22,102.49,5609.0,101.7526,102.0513,101.7526,102.0214,5609.0
2023-10-02 14:15:00,102.5,102.5,102.31,102.34,9770.0,102.0314,102.0314,101.8422,101.8721,9770.0
2023-10-02 14:20:00,102.33,102.33,102.13,102.24,5852.0,101.8621,101.8621,101.6631,101.7726,5852.0
2023-10-02 14:25:00,102.25,102.28,102.05,102.1,8369.0,101.7825,101.8124,101.5834,101.6332,8369.0
2023-10-02 14:30:00,102.09,102.2,102.08,102.18,11091.0,101.6232,101.7327,101.6133,101.7128,11091.0
2023-10-02 14:35:00,102.25,102.29,102.15,102.15,10091.0,101.7825,101.8223,101.683,101.683,10091.0
2023-10-02 14:40:00,102.16,102.19,101.99,102.08,12183.0,101.6929,101.7228,101.5237,101.6133,12183.0
2023-10-02 14:45:00,102.07,102.23,102.03,102.14,15601.0,101.6033,101.7626,101.5635,101.673,15601.0
2023-10-02 14:50:00,102.15,102.19,102.05,102.11,8696.0,101.683,101.7228,101.5834,101.6431,8696.0
2023-10-02 14:55:00,102.1,102.18,102.01,102.12,9502.0,101.6332,101.7128,101.5436,101.6531,9502.0
2023-10-02 15:00:00,102.09,102.11,101.87,101.94,14612.0,101.6232,101.6431,101.4042,101.4739,14612.0
2023-10-02 15:05:00,101.94,102.06,101.83,102.05,21350.0,101.4739,101.5934,101.3644,101.5834,21350.0
2023-10-02 15:10:00,102.06,102.07,101.74,101.77,13864.0,101.5934,101.6033,101.2748,101.3047,13864.0
2023-10-02 15:15:00,101.74,102.04,101.74,101.82,20407.0,101.2748,101.5735,101.2748,101.3545,20407.0
2023-10-02 15:20:00,101.8,101.91,101.76,101.81,26683.0,101.3346,101.4441,101.2947,101.3445,26683.0
2023-10-02 15:25:00,101.8,101.82,101.63,101.79,23532.0,101.3346,101.3545,101.1653,101.3246,23532.0
2023-10-02 15:30:00,101.78,101.94,101.74,101.92,21936.0,101.3147,101.4739,101.2748,101.454,21936.0
2023-10-02 15:35:00,101.94,101.94,101.67,101.77,17600.0,101.4739,101.4739,101.2052,101.3047,17600.0
2023-10-02 15:40:00,101.78,101.79,101.67,101.74,14646.0,101.3147,101.3246,101.2052,101.2748,14646.0
2023-10-02 15:45:00,101.74,101.87,101.67,101.82,26649.0,101.2748,101.4042,101.2052,101.3545,26649.0
2023-10-02 15:50:00,101.79,101.91,101.73,101.89,58780.0,101.3246,101.4441,101.2649,101.4242,58780.0
2023-10-02 15:55:00,101.9,102.1,101.9,102.06,106541.0,101.4341,101.6332,101.4341,101.5934,106541.0
2023-10-03 09:30:00,101.0,101.44,100.79,100.93,19796.0,100.5382,100.9762,100.3292,100.4685,19796.0
2023-10-03 09:35:00,100.98,101.0,100.25,100.35,11907.0,100.5183,100.5382,99.7917,99.8912,11907.0
2023-10-03 09:40:00,100.31,100.68,100.3,100.5,7265.0,99.8514,100.2197,99.8414,100.0405,7265.0
2023-10-03 09:45:00,100.6,100.89,100.44,100.89,5698.0,100.1401,100.4287,99.9808,100.4287,5698.0
2023-10-03 09:50:00,100.89,101.29,100.85,101.29,13481.0,100.4287,100.8269,100.3889,100.8269,13481.0
2023-10-03 09:55:00,101.29,101.29,100.98,101.23,2600.0,100.8269,100.8269,100.5183,100.7672,2600.0
2023-10-03 10:00:00,101.16,101.16,100.75,100.93,14035.0,100.6975,100.6975,100.2894,100.4685,14035.0
2023-10-03 10:05:00,100.89,100.89,100.19,100.31,15092.0,100.4287,100.4287,99.7319,99.8514,15092.0
2023-10-03 10:10:00,100.31,100.65,100.29,100.31,10800.0,99.8514,100.1898,99.8315,99.8514,10800.0
2023-10-03 10:15:00,100.25,100.25,99.87,100.09,16380.0,99.7917,99.7917,99.4134,99.6324,16380.0
2023-10-03 10:20:00,100.09,100.27,100.03,100.18,4160.0,99.6324,99.8116,99.5727,99.722,4160.0
2023-10-03 10:25:00,100.16,100.19,99.89,99.93,7763.0,99.7021,99.7319,99.4333,99.4731,7763.0
2023-10-03 10:30:00,99.86,99.92,99.72,99.84,11403.0,99.4034,99.4632,99.2641,99.3835,11403.0
2023-10-03 10:35:00,99.9,99.96,99.54,99.59,16943.0,99.4433,99.503,99.0849,99.1347,16943.0
2023-10-03 10:40:00,99.58,99.66,99.37,99.4,10539.0,99.1247,99.2043,98.9157,98.9455,10539.0
2023-10-03 10:45:00,99.36,99.44,99.2,99.26,16813.0,98.9057,98.9854,98.7465,98.8062,16813.0
2023-10-03 10:50:00,99.29,99.36,99.21,99.25,8876.0,98.836,98.9057,98.7564,98.7962,8876.0
2023-10-03 10:55:00,99.27,99.27,99.02,99.08,11267.0,98.8161,98.8161,98.5673,98.627,11267.0
2023-10-03 11:00:00,99.03,99.05,98.85,98.88,13192.0,98.5772,98.5971,98.3981,98.4279,13192.0
2023-10-03 11:05:00,98.92,99.13,98.92,99.04,5360.0,98.4677,98.6768,98.4677,98.5872,5360.0
2023-10-03 11:10:00,99.01,99.12,98.96,99.01,9650.0,98.5573,98.6668,98.5075,98.5573,9650.0
2023-10-03 11:15:00,99.02,99.36,99.02,99.21,10203.0,98.5673,98.9057,98.5673,98.7564,10203.0
2023-10-03 11:20:00,99.22,99.4,99.13,99.35,23360.0,98.7664,98.9455,98.6768,98.8958,23360.0
2023-10-03 11:25:00,99.36,99.38,99.02,99.08,10907.0,98.9057,98.9256,98.5673,98.627,10907.0
2023-10-03 11:30:00,99.09,99.14,98.99,98.99,16889.0,98.637,98.6867,98.5374,98.5374,16889.0
2023-10-03 11:35:00,99.01,99.09,98.83,99.09,9860.0,98.5573,98.637,98.3781,98.637,9860.0
2023-10-03 11:40:00,99.07,99.17,99.06,99.08,3600.0,98.617,98.7166,98.6071,98.627,3600.0
2023-10-03 11:45:00,99.11,99.33,99.07,99.32,12129.0,98.6569,98.8759,98.617,98.8659,12129.0
2023-10-03 11:50:00,99.29,99.37,99.2,99.26,11209.0,98.836,98.9157,98.7465,98.8062,11209.0
2023-10-03 11:55:00,99.3,99.44,99.3,99.31,11926.0,98.846,98.9854,98.846,98.8559,11926.0
2023-10-03 12:00:00,99.33,99.58,99.33,99.56,18704.0,98.8759,99.1247,98.8759,99.1048,18704.0
2023-10-03 12:05:00,99.54,99.6,99.31,99.31,8840.0,99.0849,99.1446,98.8559,98.8559,8840.0
2023-10-03 12:10:00,99.29,99.42,99.28,99.42,7742.0,98.836,98.9654,98.8261,98.9654,7742.0
2023-10-03 12:15:00,99.42,99.44,99.25,99.34,10083.0,98.9654,98.9854,98.7962,98.8858,10083.0
2023-10-03 12:20:00,99.3,99.37,99.27,99.29,4969.0,98.846,98.9157,98.8161,98.836,4969.0
2023-10-03 12:25:00,99.32,99.47,99.26,99.46,5844.0,98.8659,99.0152,98.8062,99.0053,5844.0
2023-10-03 12:30:00,99.52,99.55,99.4,99.52,10036.0,99.065,99.0949,98.9455,99.065,10036.0
2023-10-03 12:35:00,99.52,99.52,99.34,99.47,3500.0,99.065,99.065,98.8858,99.0152,3500.0
2023-10-03 12:40:00,99.5,99.63,99.5,99.63,5855.0,99.0451,99.1745,99.0451,99.1745,5855.0
2023-10-03 12:45:00,99.61,99.79,99.6,99.69,9632.0,99.1546,99.3338,99.1446,99.2342,9632.0
2023-10-03 12:50:00,99.66,99.67,99.6,99.65,7148.0,99.2043,99.2143,99.1446,99.1944,7148.0
2023-10-03 12:55:00,99.66,99.7,99.57,99.68,9130.0,99.2043,99.2442,99.1148,99.2243,9130.0
2023-10-03 13:00:00,99.69,99.93,99.69,99.9,5705.0,99.2342,99.4731,99.2342,99.4433,5705.0
2023-10-03 13:05:00,99.95,99.98,99.71,99.73,5167.0,99.493,99.5229,99.2541,99.274,5167.0
2023-10-03 13:10:00,99.68,99.72,99.59,99.69,4543.0,99.2243,99.2641,99.1347,99.2342,4543.0
2023-10-03 13:15:00,99.7,99.78,99.61,99.67,7733.0,99.2442,99.3238,99.1546,99.2143,7733.0
2023-10-03 13:20:00,99.64,99.64,99.52,99.6,6425.0,99.1844,99.1844,99.065,99.1446,6425.0
2023-10-03 13:25:00,99.61,99.61,99.33,99.34,4891.0,99.1546,99.1546,98.8759,98.8858,4891.0
2023-10-03 13:30:00,99.31,99.35,99.19,99.22,5715.0,98.8559,98.8958,98.7365,98.7664,5715.0
2023-10-03 13:35:00,99.2,99.21,98.98,99.01,18160.0,98.7465,98.7564,98.5275,98.5573,18160.0
2023-10-03 13:40:00,99.0,99.04,98.69,98.71,8514.0,98.5474,98.5872,98.2388,98.2587,8514.0
2023-10-03 13:45:00,98.73,98.78,98.53,98.53,16916.0,98.2786,98.3284,98.0795,98.0795,16916.0
2023-10-03 13:50:00,98.57,98.62,98.41,98.52,12731.0,98.1193,98.1691,97.9601,98.0696,12731.0
2023-10-03 13:55:00,98.51,98.6,98.44,98.54,9886.0,98.0596,98.1492,97.9899,98.0895,9886.0
2023-10-03 14:00:00,98.59,98.72,98.49,98.63,15404.0,98.1392,98.2686,98.0397,98.1791,15404.0
2023-10-03 14:05:00,98.63,98.66,98.47,98.59,11379.0,98.1791,98.2089,98.0198,98.1392,11379.0
2023-10-03 14:10:00,98.59,98.65,98.33,98.33,17535.0,98.1392,98.199,97.8804,97.8804,17535.0
2023-10-03 14:15:00,98.3,98.41,98.27,98.35,6862.0,97.8506,97.9601,97.8207,97.9003,6862.0
2023-10-03 14:20:00,98.35,98.42,98.24,98.39,6100.0,97.9003,97.97,97.7908,97.9402,6100.0
2023-10-03 14:25:00,98.4,98.52,98.37,98.42,8688.0,97.9501,98.0696,97.9202,97.97,8688.0
2023-10-03 14:30:00,98.42,98.57,98.42,98.53,6242.0,97.97,98.1193,97.97,98.0795,6242.0
2023-10-03 14:35:00,98.56,98.61,98.45,98.51,8665.0,98.1094,98.1591,97.9999,98.0596,8665.0
2023-10-03 14:40:00,98.52,98.52,98.37,98.47,12050.0,98.0696,98.0696,97.9202,98.0198,12050.0
2023-10-03 14:45:00,98.44,98.46,98.38,98.43,5933.0,97.9899,98.0098,97.9302,97.98,5933.0
2023-10-03 14:50:00,98.48,98.67,98.44,98.5,8827.0,98.0297,98.2189,97.9899,98.0497,8827.0
2023-10-03 14:55:00,98.49,98.49,98.26,98.31,9354.0,98.0397,98.0397,97.8107,97.8605,9354.0
2023-10-03 15:00:00,98.34,98.34,98.07,98.18,24473.0,97.8904,97.8904,97.6216,97.7311,24473.0
2023-10-03 15:05:00,98.18,98.24,97.96,98.05,18674.0,97.7311,97.7908,97.5121,97.6017,18674.0
2023-10-03 15:10:00,98.07,98.12,97.94,98.0,40306.0,97.6216,97.6714,97.4922,97.5519,40306.0
2023-10-03 15:15:00,97.96,98.34,97.94,98.33,15413.0,97.5121,97.8904,97.4922,97.8804,15413.0
2023-10-03 15:20:00,98.37,98.44,98.3,98.39,12191.0,97.9202,97.9899,97.8506,97.9402,12191.0
2023-10-03 15:25:00,98.39,98.41,98.32,98.36,14214.0,97.9402,97.9601,97.8705,97.9103,14214.0
2023-10-03 15:30:00,98.37,98.52,98.37,98.43,28599.0,97.9202,98.0696,97.9202,97.98,28599.0
2023-10-03 15:35:00,98.43,98.68,98.43,98.68,16580.0,97.98,98.2288,97.98,98.2288,16580.0
2023-10-03 15:40:00,98.69,99.02,98.67,98.9,22775.0,98.2388,98.5673,98.2189,98.4478,22775.0
2023-10-03 15:45:00,98.92,99.16,98.82,99.14,26589.0,98.4677,98.7066,98.3682,98.6867,26589.0
2023-10-03 15:50:00,99.11,99.19,98.67,98.77,64803.0,98.6569,98.7365,98.2189,98.3184,64803.0
2023-10-03 15:55:00,98.75,98.83,98.63,98.82,156461.0,98.2985,98.3781,98.1791,98.3682,156461.0
2023-10-04 09:30:00,99.21,100.09,99.21,99.97,32260.0,98.7564,99.6324,98.7564,99.5129,32260.0
2023-10-04 09:35:00,99.92,100.47,99.92,100.31,8135.0,99.4632,100.0106,99.4632,99.8514,8135.0
2023-10-04 09:40:00,100.32,100.34,99.92,100.25,10400.0,99.8613,99.8812,99.4632,99.7917,10400.0
2023-10-04 09:45:00,100.27,100.61,100.21,100.43,7260.0,99.8116,100.15,99.7518,99.9708,7260.0
2023-10-04 09:50:00,100.32,100.39,100.11,100.32,7175.0,99.8613,99.931,99.6523,99.8613,7175.0
2023-10-04 09:55:00,100.26,100.42,100.05,100.06,8052.0,99.8016,99.9609,99.5926,99.6025,8052.0
2023-10-04 10:00:00,100.04,100.11,99.78,99.92,17473.0,99.5826,99.6523,99.3238,99.4632,17473.0
2023-10-04 10:05:00,99.91,99.95,99.51,99.61,14143.0,99.4532,99.493,99.055,99.1546,14143.0
2023-10-04 10:10:00,99.6,99.6,99.35,99.5,8739.0,99.1446,99.1446,98.8958,99.0451,8739.0
2023-10-04 10:15:00,99.51,99.56,99.33,99.54,8406.0,99.055,99.1048,98.8759,99.0849,8406.0
2023-10-04 10:20:00,99.56,99.56,99.38,99.54,7041.0,99.1048,99.1048,98.9256,99.0849,7041.0
2023-10-04 10:25:00,99.57,99.61,99.38,99.51,13115.0,99.1148,99.1546,98.9256,99.055,13115.0
2023-10-04 10:30:00,99.56,99.76,99.51,99.7,11024.0,99.1048,99.3039,99.055,99.2442,11024.0
2023-10-04 10:35:00,99.76,99.85,99.59,99.6,10016.0,99.3039,99.3935,99.1347,99.1446,10016.0
2023-10-04 10:40:00,99.56,99.64,99.44,99.45,8973.0,99.1048,99.1844,98.9854,98.9953,8973.0
2023-10-04 10:45:00,99.45,99.46,99.07,99.07,7488.0,98.9953,99.0053,98.617,98.617,7488.0
2023-10-04 10:50:00,99.11,99.26,99.03,99.07,6592.0,98.6569,98.8062,98.5772,98.617,6592.0
2023-10-04 10:55:00,99.09,99.25,99.03,99.17,12586.0,98.637,98.7962,98.5772,98.7166,12586.0
2023-10-04 11:00:00,99.14,99.27,99.05,99.22,6552.0,98.6867,98.8161,98.5971,98.7664,6552.0
2023-10-04 11:05:00,99.21,99.51,99.2,99.43,6662.0,98.7564,99.055,98.7465,98.9754,6662.0
2023-10-04 11:10:00,99.5,99.58,99.45,99.55,9895.0,99.0451,99.1247,98.9953,99.0949,9895.0
2023-10-04 11:15:00,99.53,99.81,99.49,99.81,17100.0,99.0749,99.3537,99.0351,99.3537,17100.0
2023-10-04 11:20:00,99.78,99.83,99.59,99.59,7058.0,99.3238,99.3736,99.1347,99.1347,7058.0
2023-10-04 11:25:00,99.59,99.81,99.58,99.69,19871.0,99.1347,99.3537,99.1247,99.2342,19871.0
2023-10-04 11:30:00,99.68,99.68,99.4,99.47,7057.0,99.2243,99.2243,98.9455,99.0152,7057.0
2023-10-04 11:35:00,99.46,99.51,99.35,99.51,6532.0,99.0053,99.055,98.8958,99.055,6532.0
2023-10-04 11:40:00,99.46,99.52,99.25,99.4,6516.0,99.0053,99.065,98.7962,98.9455,6516.0
2023-10-04 11:45:00,99.41,99.73,99.38,99.64,8377.0,98.9555,99.274,98.9256,99.1844,8377.0
2023-10-04 11:50:00,99.67,99.7,99.58,99.68,7605.0,99.2143,99.2442,99.1247,99.2243,7605.0
2023-10-04 11:55:00,99.72,99.76,99.65,99.69,5866.0,99.2641,99.3039,99.1944,99.2342,5866.0
2023-10-04 12:00:00,99.66,99.76,99.58,99.72,7433.0,99.2043,99.3039,99.1247,99.2641,7433.0
2023-10-04 12:05:00,99.73,99.81,99.68,99.79,6060.0,99.274,99.3537,99.2243,99.3338,6060.0
2023-10-04 12:10:00,99.81,99.9,99.69,99.69,11444.0,99.3537,99.4433,99.2342,99.2342,11444.0
2023-10-04 12:15:00,99.67,99.88,99.63,99.86,4220.0,99.2143,99.4233,99.1745,99.4034,4220.0
2023-10-04 12:20:00,99.86,99.94,99.74,99.74,8876.0,99.4034,99.4831,99.284,99.284,8876.0
2023-10-04 12:25:00,99.77,99.88,99.74,99.86,6726.0,99.3138,99.4233,99.284,99.4034,6726.0
2023-10-04 12:30:00,99.87,100.03,99.79,100.03,7956.0,99.4134,99.5727,99.3338,99.5727,7956.0
2023-10-04 12:35:00,100.02,100.12,100.0,100.05,11557.0,99.5627,99.6622,99.5428,99.5926,11557.0
2023-10-04 12:40:00,100.04,100.07,99.84,99.84,5856.0,99.5826,99.6125,99.3835,99.3835,5856.0
2023-10-04 12:45:00,99.86,99.91,99.79,99.84,9445.0,99.4034,99.4532,99.3338,99.3835,9445.0
2023-10-04 12:50:00,99.86,100.01,99.79,99.98,9975.0,99.4034,99.5527,99.3338,99.5229,9975.0
2023-10-04 12:55:00,99.96,99.98,99.77,99.98,10503.0,99.503,99.5229,99.3138,99.5229,10503.0
2023-10-04 13:00:00,99.99,100.01,99.84,99.84,5189.0,99.5328,99.5527,99.3835,99.3835,5189.0
2023-10-04 13:05:00,99.84,99.91,99.78,99.91,3995.0,99.3835,99.4532,99.3238,99.4532,3995.0
2023-10-04 13:10:00,99.92,99.92,99.84,99.85,5456.0,99.4632,99.4632,99.3835,99.3935,5456.0
2023-10-04 13:15:00,99.84,99.97,99.83,99.88,6242.0,99.3835,99.5129,99.3736,99.4233,6242.0
2023-10-04 13:20:00,99.93,99.98,99.87,99.87,3446.0,99.4731,99.5229,99.4134,99.4134,3446.0
2023-10-04 13:25:00,99.91,99.91,99.73,99.73,5198.0,99.4532,99.4532,99.274,99.274,5198.0
2023-10-04 13:30:00,99.7,99.93,99.7,99.92,4142.0,99.2442,99.4731,99.2442,99.4632,4142.0
2023-10-04 13:35:00,99.92,99.95,99.65,99.65,7053.0,99.4632,99.493,99.1944,99.1944,7053.0
2023-10-04 13:40:00,99.68,99.9,99.65,99.9,6407.0,99.2243,99.4433,99.1944,99.4433,6407.0
2023-10-04 13:45:00,99.87,99.96,99.85,99.93,6201.0,99.4134,99.503,99.3935,99.4731,6201.0
2023-10-04 13:50:00,99.91,99.93,99.71,99.77,7898.0,99.4532,99.4731,99.2541,99.3138,7898.0
2023-10-04 13:55:00,99.71,99.8,99.66,99.7,7127.0,99.2541,99.3437,99.2043,99.2442,7127.0
2023-10-04 14:00:00,99.7,99.73,99.58,99.66,7937.0,99.2442,99.274,99.1247,99.2043,7937.0
2023-10-04 14:05:00,99.66,99.69,99.56,99.56,7014.0,99.2043,99.2342,99.1048,99.1048,7014.0
2023-10-04 14:10:00,99.61,99.72,99.54,99.67,5678.0,99.1546,99.2641,99.0849,99.2143,5678.0
2023-10-04 14:15:00,99.68,99.79,99.64,99.74,6869.0,99.2243,99.3338,99.1844,99.284,6869.0
2023-10-04 14:20:00,99.75,99.75,99.42,99.42,7114.0,99.2939,99.2939,98.9654,98.9654,7114.0
2023-10-04 14:25:00,99.46,99.83,99.45,99.75,17442.0,99.0053,99.3736,98.9953,99.2939,17442.0
2023-10-04 14:30:00,99.73,99.79,99.57,99.66,8262.0,99.274,99.3338,99.1148,99.2043,8262.0
2023-10-04 14:35:00,99.62,99.7,99.58,99.69,6134.0,99.1645,99.2442,99.1247,99.2342,6134.0
2023-10-04 14:40:00,99.7,99.7,99.56,99.59,8339.0,99.2442,99.2442,99.1048,99.1347,8339.0
2023-10-04 14:45:00,99.56,99.59,99.47,99.47,5639.0,99.1048,99.1347,99.0152,99.0152,5639.0
2023-10-04 14:50:00,99.48,99.51,99.26,99.33,10887.0,99.0252,99.055,98.8062,98.8759,10887.0
2023-10-04 14:55:00,99.34,99.46,99.33,99.38,6694.0,98.8858,99.0053,98.8759,98.9256,6694.0
2023-10-04 15:00:00,99.41,99.45,99.29,99.3,6801.0,98.9555,98.9953,98.836,98.846,6801.0
2023-10-04 15:05:00,99.29,99.39,99.27,99.39,11342.0,98.836,98.9356,98.8161,98.9356,11342.0
2023-10-04 15:10:00,99.4,99.54,99.34,99.47,11761.0,98.9455,99.0849,98.8858,99.0152,11761.0
2023-10-04 15:15:00,99.46,99.69,99.46,99.58,8233.0,99.0053,99.2342,99.0053,99.1247,8233.0
2023-10-04 15:20:00,99.57,99.57,99.47,99.55,9711.0,99.1148,99.1148,99.0152,99.0949,9711.0
2023-10-04 15:25:00,99.57,99.57,99.44,99.47,9012.0,99.1148,99.1148,98.9854,99.0152,9012.0
2023-10-04 15:30:00,99.47,99.63,99.43,99.61,13071.0,99.0152,99.1745,98.9754,99.1546,13071.0
2023-10-04 15:35:00,99.64,99.87,99.64,99.79,14446.0,99.1844,99.4134,99.1844,99.3338,14446.0
2023-10-04 15:40:00,99.8,99.9,99.78,99.82,15896.0,99.3437,99.4433,99.3238,99.3636,15896.0
2023-10-04 15:45:00,99.84,99.86,99.72,99.76,16662.0,99.3835,99.4034,99.2641,99.3039,16662.0
2023-10-04 15:50:00,99.75,100.21,99.61,100.18,46303.0,99.2939,99.7518,99.1546,99.722,46303.0
2023-10-04 15:55:00,100.16,100.31,100.12,100.14,143437.0,99.7021,99.8514,99.6622,99.6822,143437.0
2023-10-05 09:30:00,100.56,100.72,100.27,100.27,25092.0,100.1002,100.2595,99.8116,99.8116,25092.0
2023-10-05 09:35:00,100.33,100.42,99.82,99.82,9218.0,99.8713,99.9609,99.3636,99.3636,9218.0
2023-10-05 09:40:00,99.73,99.77,99.12,99.12,4158.0,99.274,99.3138,98.6668,98.6668,4158.0
2023-10-05 09:45:00,99.23,99.25,98.97,98.97,5849.0,98.7763,98.7962,98.5175,98.5175,5849.0
2023-10-05 09:50:00,98.98,99.09,98.82,99.05,14924.0,98.5275,98.637,98.3682,98.5971,14924.0
2023-10-05 09:55:00,99.08,99.38,99.08,99.16,5925.0,98.627,98.9256,98.627,98.7066,5925.0
2023-10-05 10:00:00,99.12,99.12,98.57,98.82,7689.0,98.6668,98.6668,98.1193,98.3682,7689.0
2023-10-05 10:05:00,98.83,98.83,98.6,98.75,14589.0,98.3781,98.3781,98.1492,98.2985,14589.0
2023-10-05 10:10:00,98.74,99.01,98.66,99.01,7514.0,98.2886,98.5573,98.2089,98.5573,7514.0
2023-10-05 10:15:00,98.94,99.14,98.83,99.12,12112.0,98.4876,98.6867,98.3781,98.6668,12112.0
2023-10-05 10:20:00,99.1,99.21,99.03,99.04,24466.0,98.6469,98.7564,98.5772,98.5872,24466.0
2023-10-05 10:25:00,99.07,99.28,98.93,99.04,10907.0,98.617,98.8261,98.4777,98.5872,10907.0
2023-10-05 10:30:00,99.02,99.29,98.94,99.25,3110.0,98.5673,98.836,98.4876,98.7962,3110.0
2023-10-05 10:35:00,99.23,99.25,98.74,98.78,9096.0,98.7763,98.7962,98.2886,98.3284,9096.0
2023-10-05 10:40:00,98.81,98.82,98.65,98.74,7873.0,98.3582,98.3682,98.199,98.2886,7873.0
2023-10-05 10:45:00,98.73,98.75,98.6,98.73,8130.0,98.2786,98.2985,98.1492,98.2786,8130.0
2023-10-05 10:50:00,98.75,98.83,98.5,98.56,20965.0,98.2985,98.3781,98.0497,98.1094,20965.0
2023-10-05 10:55:00,98.59,98.62,98.39,98.47,3440.0,98.1392,98.1691,97.9402,98.0198,3440.0
2023-10-05 11:00:00,98.43,98.45,98.19,98.23,4020.0,97.98,97.9999,97.7411,97.7809,4020.0
2023-10-05 11:05:00,98.21,98.26,98.08,98.12,5561.0,97.761,97.8107,97.6316,97.6714,5561.0
2023-10-05 11:10:00,98.1,98.29,98.1,98.17,11711.0,97.6515,97.8406,97.6515,97.7212,11711.0
2023-10-05 11:15:00,98.18,98.29,98.14,98.17,6369.0,97.7311,97.8406,97.6913,97.7212,6369.0
2023-10-05 11:20:00,98.19,98.54,98.18,98.49,5491.0,97.7411,98.0895,97.7311,98.0397,5491.0
2023-10-05 11:25:00,98.55,98.58,98.3,98.41,14574.0,98.0994,98.1293,97.8506,97.9601,14574.0
2023-10-05 11:30:00,98.44,98.51,98.39,98.49,7700.0,97.9899,98.0596,97.9402,98.0397,7700.0
2023-10-05 11:35:00,98.5,98.65,98.34,98.43,5483.0,98.0497,98.199,97.8904,97.98,5483.0
2023-10-05 11:40:00,98.46,98.57,98.45,98.46,6155.0,98.0098,98.1193,97.9999,98.0098,6155.0
2023-10-05 11:45:00,98.43,98.64,98.43,98.62,5854.0,97.98,98.189,97.98,98.1691,5854.0
2023-10-05 11:50:00,98.62,98.71,98.57,98.7,6421.0,98.1691,98.2587,98.1193,98.2487,6421.0
2023-10-05 11:55:00,98.7,98.78,98.65,98.73,5050.0,98.2487,98.3284,98.199,98.2786,5050.0
2023-10-05 12:00:00,98.73,98.85,98.65,98.8,7073.0,98.2786,98.3981,98.199,98.3483,7073.0
2023-10-05 12:05:00,98.79,98.84,98.71,98.8,6772.0,98.3383,98.3881,98.2587,98.3483,6772.0
2023-10-05 12:10:00,98.81,98.99,98.81,98.96,2986.0,98.3582,98.5374,98.3582,98.5075,2986.0
2023-10-05 12:15:00,98.95,98.96,98.8,98.86,7234.0,98.4976,98.5075,98.3483,98.408,7234.0
2023-10-05 12:20:00,98.87,99.04,98.87,99.01,3781.0,98.418,98.5872,98.418,98.5573,3781.0
2023-10-05 12:25:00,99.05,99.12,99.04,99.07,2696.0,98.5971,98.6668,98.5872,98.617,2696.0
2023-10-05 12:30:00,99.1,99.17,98.99,99.03,5764.0,98.6469,98.7166,98.5374,98.5772,5764.0
2023-10-05 12:35:00,99.05,99.15,99.05,99.07,2906.0,98.5971,98.6967,98.5971,98.617,2906.0
2023-10-05 12:40:00,99.08,99.08,98.97,99.04,2516.0,98.627,98.627,98.5175,98.5872,2516.0
2023-10-05 12:45:00,98.99,98.99,98.8,98.85,3880.0,98.5374,98.5374,98.3483,98.3981,3880.0
2023-10-05 12:50:00,98.88,99.01,98.83,99.01,48457.0,98.4279,98.5573,98.3781,98.5573,48457.0
2023-10-05 12:55:00,98.97,99.04,98.93,99.01,4910.0,98.5175,98.5872,98.4777,98.5573,4910.0
2023-10-05 13:00:00,99.04,99.09,98.88,98.88,17322.0,98.5872,98.637,98.4279,98.4279,17322.0
2023-10-05 13:05:00,98.88,98.91,98.72,98.79,8898.0,98.4279,98.4578,98.2686,98.3383,8898.0
2023-10-05 13:10:00,98.79,98.96,98.77,98.93,3590.0,98.3383,98.5075,98.3184,98.4777,3590.0
2023-10-05 13:15:00,98.93,98.96,98.83,98.84,3234.0,98.4777,98.5075,98.3781,98.3881,3234.0
2023-10-05 13:20:00,98.83,99.05,98.82,98.96,5447.0,98.3781,98.5971,98.3682,98.5075,5447.0
2023-10-05 13:25:00,98.95,99.06,98.95,99.04,2812.0,98.4976,98.6071,98.4976,98.5872,2812.0
2023-10-05 13:30:00,99.05,99.11,98.89,99.06,10096.0,98.5971,98.6569,98.4379,98.6071,10096.0
2023-10-05 13:35:00,99.11,99.43,99.11,99.33,6311.0,98.6569,98.9754,98.6569,98.8759,6311.0
2023-10-05 13:40:00,99.32,99.47,99.28,99.35,4683.0,98.8659,99.0152,98.8261,98.8958,4683.0
2023-10-05 13:45:00,99.35,99.46,99.31,99.4,5225.0,98.8958,99.0053,98.8559,98.9455,5225.0
2023-10-05 13:50:00,99.45,99.46,99.23,99.25,5604.0,98.9953,99.0053,98.7763,98.7962,5604.0
2023-10-05 13:55:00,99.25,99.35,99.25,99.35,2301.0,98.7962,98.8958,98.7962,98.8958,2301.0
2023-10-05 14:00:00,99.37,99.58,99.37,99.43,5518.0,98.9157,99.1247,98.9157,98.9754,5518.0
2023-10-05 14:05:00,99.4,99.52,99.37,99.37,3810.0,98.9455,99.065,98.9157,98.9157,3810.0
2023-10-05 14:10:00,99.4,99.42,99.32,99.37,3100.0,98.9455,98.9654,98.8659,98.9157,3100.0
2023-10-05 14:15:00,99.42,99.55,99.42,99.48,5133.0,98.9654,99.0949,98.9654,99.0252,5133.0
2023-10-05 14:20:00,99.46,99.48,99.41,99.45,4000.0,99.0053,99.0252,98.9555,98.9953,4000.0
2023-10-05 14:25:00,99.45,99.52,99.41,99.43,7451.0,98.9953,99.065,98.9555,98.9754,7451.0
2023-10-05 14:30:00,99.46,99.61,99.41,99.59,6070.0,99.0053,99.1546,98.9555,99.1347,6070.0
2023-10-05 14:35:00,99.6,99.69,99.52,99.64,7121.0,99.1446,99.2342,99.065,99.1844,7121.0
2023-10-05 14:40:00,99.64,99.72,99.55,99.61,4979.0,99.1844,99.2641,99.0949,99.1546,4979.0
2023-10-05 14:45:00,99.65,99.74,99.6,99.62,5378.0,99.1944,99.284,99.1446,99.1645,5378.0
2023-10-05 14:50:00,99.66,99.73,99.63,99.65,3697.0,99.2043,99.274,99.1745,99.1944,3697.0
2023-10-05 14:55:00,99.65,99.79,99.64,99.77,5089.0,99.1944,99.3338,99.1844,99.3138,5089.0
2023-10-05 15:00:00,99.75,99.77,99.69,99.7,6530.0,99.2939,99.3138,99.2342,99.2442,6530.0
2023-10-05 15:05:00,99.68,99.71,99.64,99.7,5184.0,99.2243,99.2541,99.1844,99.2442,5184.0
2023-10-05 15:10:00,99.68,99.7,99.38,99.38,11126.0,99.2243,99.2442,98.9256,98.9256,11126.0
2023-10-05 15:15:00,99.39,99.52,99.34,99.46,7087.0,98.9356,99.065,98.8858,99.0053,7087.0
2023-10-05 15:20:00,99.47,99.55,99.43,99.45,10852.0,99.0152,99.0949,98.9754,98.9953,10852.0
2023-10-05 15:25:00,99.46,99.65,99.46,99.63,8318.0,99.0053,99.1944,99.0053,99.1745,8318.0
2023-10-05 15:30:00,99.64,99.73,99.61,99.62,10796.0,99.1844,99.274,99.1546,99.1645,10796.0
2023-10-05 15:35:00,99.62,99.83,99.62,99.72,10235.0,99.1645,99.3736,99.1645,99.2641,10235.0
2023-10-05 15:40:00,99.71,99.85,99.71,99.79,10491.0,99.2541,99.3935,99.2541,99.3338,10491.0
2023-10-05 15:45:00,99.77,99.92,99.68,99.77,14007.0,99.3138,99.4632,99.2243,99.3138,14007.0
2023-10-05 15:50:00,99.76,99.76,99.63,99.71,29781.0,99.3039,99.3039,99.1745,99.2541,29781.0
2023-10-05 15:55:00,99.7,99.95,99.7,99.9,59494.0,99.2442,99.493,99.2442,99.4433,59494.0
2023-10-06 09:30:00,98.86,99.45,98.79,99.36,19137.0,98.408,98.9953,98.3383,98.9057,19137.0
2023-10-06 09:35:00,99.28,99.41,99.03,99.03,11190.0,98.8261,98.9555,98.5772,98.5772,11190.0
2023-10-06 09:40:00,99.03,99.36,98.92,99.23,4679.0,98.5772,98.9057,98.4677,98.7763,4679.0
2023-10-06 09:45:00,99.24,99.35,98.86,98.86,13146.0,98.7863,98.8958,98.408,98.408,13146.0
2023-10-06 09:50:00,98.84,98.96,98.71,98.96,4160.0,98.3881,98.5075,98.2587,98.5075,4160.0
2023-10-06 09:55:00,99.06,99.18,98.85,99.07,7524.0,98.6071,98.7265,98.3981,98.617,7524.0
2023-10-06 10:00:00,99.15,99.15,98.92,99.07,14527.0,98.6967,98.6967,98.4677,98.617,14527.0
2023-10-06 10:05:00,99.01,99.1,98.57,98.6,7033.0,98.5573,98.6469,98.1193,98.1492,7033.0
2023-10-06 10:10:00,98.57,98.96,98.57,98.81,11547.0,98.1193,98.5075,98.1193,98.3582,11547.0
2023-10-06 10:15:00,98.79,98.79,98.6,98.68,6700.0,98.3383,98.3383,98.1492,98.2288,6700.0
2023-10-06 10:20:00,98.65,98.92,98.46,98.92,13251.0,98.199,98.4677,98.0098,98.4677,13251.0
2023-10-06 10:25:00,98.96,99.06,98.89,99.01,6897.0,98.5075,98.6071,98.4379,98.5573,6897.0
2023-10-06 10:30:00,99.08,99.26,99.06,99.18,8977.0,98.627,98.8062,98.6071,98.7265,8977.0
2023-10-06 10:35:00,99.23,99.4,99.22,99.38,6507.0,98.7763,98.9455,98.7664,98.9256,6507.0
2023-10-06 10:40:00,99.38,99.39,98.91,98.93,8847.0,98.9256,98.9356,98.4578,98.4777,8847.0
2023-10-06 10:45:00,98.98,99.21,98.96,99.07,8100.0,98.5275,98.7564,98.5075,98.617,8100.0
2023-10-06 10:50:00,99.05,99.15,98.87,98.87,14669.0,98.5971,98.6967,98.418,98.418,14669.0
2023-10-06 10:55:00,98.91,98.91,98.67,98.83,9732.0,98.4578,98.4578,98.2189,98.3781,9732.0
2023-10-06 11:00:00,98.86,98.96,98.82,98.95,5112.0,98.408,98.5075,98.3682,98.4976,5112.0
2023-10-06 11:05:00,99.02,99.1,98.97,99.05,7723.0,98.5673,98.6469,98.5175,98.5971,7723.0
2023-10-06 11:10:00,99.03,99.13,98.91,98.91,6198.0,98.5772,98.6768,98.4578,98.4578,6198.0
2023-10-06 11:15:00,98.93,99.07,98.91,98.91,8081.0,98.4777,98.617,98.4578,98.4578,8081.0
2023-10-06 11:20:00,98.85,99.23,98.85,99.23,4949.0,98.3981,98.7763,98.3981,98.7763,4949.0
2023-10-06 11:25:00,99.23,99.47,99.21,99.29,8964.0,98.7763,99.0152,98.7564,98.836,8964.0
2023-10-06 11:30:00,99.33,99.66,99.33,99.58,5300.0,98.8759,99.2043,98.8759,99.1247,5300.0
2023-10-06 11:35:00,99.58,99.71,99.55,99.71,4200.0,99.1247,99.2541,99.0949,99.2541,4200.0
2023-10-06 11:40:00,99.71,100.07,99.71,99.99,13383.0,99.2541,99.6125,99.2541,99.5328,13383.0
2023-10-06 11:45:00,100.02,100.18,99.87,100.17,7884.0,99.5627,99.722,99.4134,99.712,7884.0
2023-10-06 11:50:00,100.14,100.34,100.11,100.25,15852.0,99.6822,99.8812,99.6523,99.7917,15852.0
2023-10-06 11:55:00,100.25,100.4,100.17,100.33,14301.0,99.7917,99.941,99.712,99.8713,14301.0
2023-10-06 12:00:00,100.37,100.51,100.26,100.26,5418.0,99.9111,100.0505,99.8016,99.8016,5418.0
2023-10-06 12:05:00,100.32,100.43,100.24,100.34,5041.0,99.8613,99.9708,99.7817,99.8812,5041.0
2023-10-06 12:10:00,100.33,100.38,100.2,100.28,17859.0,99.8713,99.9211,99.7419,99.8215,17859.0
2023-10-06 12:15:00,100.32,100.44,100.28,100.38,5682.0,99.8613,99.9808,99.8215,99.9211,5682.0
2023-10-06 12:20:00,100.39,100.39,100.07,100.1,6617.0,99.931,99.931,99.6125,99.6423,6617.0
2023-10-06 12:25:00,100.08,100.22,100.02,100.14,4704.0,99.6224,99.7618,99.5627,99.6822,4704.0
2023-10-06 12:30:00,100.14,100.2,100.01,100.01,4400.0,99.6822,99.7419,99.5527,99.5527,4400.0
2023-10-06 12:35:00,100.04,100.11,99.93,99.98,3203.0,99.5826,99.6523,99.4731,99.5229,3203.0
2023-10-06 12:40:00,100.01,100.12,99.99,100.1,6349.0,99.5527,99.6622,99.5328,99.6423,6349.0
2023-10-06 12:45:00,100.11,100.17,100.01,100.06,2900.0,99.6523,99.712,99.5527,99.6025,2900.0
2023-10-06 12:50:00,100.09,100.14,100.02,100.03,4727.0,99.6324,99.6822,99.5627,99.5727,4727.0
2023-10-06 12:55:00,100.04,100.06,99.91,99.98,2964.0,99.5826,99.6025,99.4532,99.5229,2964.0
2023-10-06 13:00:00,99.98,100.26,99.98,100.23,8648.0,99.5229,99.8016,99.5229,99.7717,8648.0
2023-10-06 13:05:00,100.22,100.27,100.15,100.2,4205.0,99.7618,99.8116,99.6921,99.7419,4205.0
2023-10-06 13:10:00,100.24,100.37,100.18,100.37,6814.0,99.7817,99.9111,99.722,99.9111,6814.0
2023-10-06 13:15:00,100.37,100.4,100.32,100.37,3748.0,99.9111,99.941,99.8613,99.9111,3748.0
2023-10-06 13:20:00,100.36,100.56,100.35,100.52,5375.0,99.9011,100.1002,99.8912,100.0604,5375.0
2023-10-06 13:25:00,100.52,100.59,100.45,100.58,8571.0,100.0604,100.1301,99.9907,100.1201,8571.0
2023-10-06 13:30:00,100.58,100.74,100.57,100.58,6430.0,100.1201,100.2794,100.1102,100.1201,6430.0
2023-10-06 13:35:00,100.59,100.69,100.49,100.55,8968.0,100.1301,100.2296,100.0306,100.0903,8968.0
2023-10-06 13:40:00,100.55,100.6,100.45,100.59,7736.0,100.0903,100.1401,99.9907,100.1301,7736.0
2023-10-06 13:45:00,100.58,100.61,100.5,100.5,7050.0,100.1201,100.15,100.0405,100.0405,7050.0
2023-10-06 13:50:00,100.52,100.53,100.38,100.41,1400.0,100.0604,100.0704,99.9211,99.9509,1400.0
2023-10-06 13:55:00,100.43,100.47,100.38,100.45,5989.0,99.9708,100.0106,99.9211,99.9907,5989.0
2023-10-06 14:00:00,100.48,100.59,100.46,100.52,3806.0,100.0206,100.1301,100.0007,100.0604,3806.0
2023-10-06 14:05:00,100.52,100.64,100.45,100.58,6136.0,100.0604,100.1799,99.9907,100.1201,6136.0
2023-10-06 14:10:00,100.59,100.64,100.55,100.55,4700.0,100.1301,100.1799,100.0903,100.0903,4700.0
2023-10-06 14:15:00,100.53,100.6,100.5,100.51,5897.0,100.0704,100.1401,100.0405,100.0505,5897.0
2023-10-06 14:20:00,100.46,100.68,100.46,100.64,7937.0,100.0007,100.2197,100.0007,100.1799,7937.0
2023-10-06 14:25:00,100.64,100.91,100.63,100.88,12999.0,100.1799,100.4486,100.1699,100.4188,12999.0
2023-10-06 14:30:00,100.88,100.92,100.77,100.83,7012.0,100.4188,100.4586,100.3093,100.369,7012.0
2023-10-06 14:35:00,100.85,101.01,100.85,100.93,12241.0,100.3889,100.5482,100.3889,100.4685,12241.0
2023-10-06 14:40:00,100.92,101.05,100.9,100.92,8743.0,100.4586,100.588,100.4387,100.4586,8743.0
2023-10-06 14:45:00,100.93,101.03,100.92,101.0,4968.0,100.4685,100.5681,100.4586,100.5382,4968.0
2023-10-06 14:50:00,101.0,101.0,100.83,100.83,6168.0,100.5382,100.5382,100.369,100.369,6168.0
2023-10-06 14:55:00,100.84,100.9,100.84,100.89,6245.0,100.379,100.4387,100.379,100.4287,6245.0
2023-10-06 15:00:00,100.89,100.89,100.79,100.79,6721.0,100.4287,100.4287,100.3292,100.3292,6721.0
2023-10-06 15:05:00,100.79,100.94,100.73,100.85,10079.0,100.3292,100.4785,100.2695,100.3889,10079.0
2023-10-06 15:10:00,100.87,100.87,100.61,100.67,9593.0,100.4088,100.4088,100.15,100.2097,9593.0
2023-10-06 15:15:00,100.69,100.7,100.55,100.63,9932.0,100.2296,100.2396,100.0903,100.1699,9932.0
2023-10-06 15:20:00,100.62,100.82,100.61,100.77,9671.0,100.16,100.359,100.15,100.3093,9671.0
2023-10-06 15:25:00,100.75,100.78,100.66,100.76,7076.0,100.2894,100.3192,100.1998,100.2993,7076.0
2023-10-06 15:30:00,100.77,100.8,100.61,100.62,12870.0,100.3093,100.3391,100.15,100.16,12870.0
2023-10-06 15:35:00,100.63,100.89,100.58,100.89,12850.0,100.1699,100.4287,100.1201,100.4287,12850.0
2023-10-06 15:40:00,100.88,100.92,100.59,100.62,10486.0,100.4188,100.4586,100.1301,100.16,10486.0
2023-10-06 15:45:00,100.62,100.63,100.45,100.5,15765.0,100.16,100.1699,99.9907,100.0405,15765.0
2023-10-06 15:50:00,100.47,100.52,100.35,100.42,34640.0,100.0106,100.0604,99.8912,99.9609,34640.0
2023-10-06 15:55:00,100.44,100.55,100.4,100.49,85215.0,99.9808,100.0903,99.941,100.0306,85215.0
2023-10-09 09:30:00,98.57,99.17,98.42,99.1,42788.0,98.1193,98.7166,97.97,98.6469,42788.0
2023-10-09 09:35:00,98.96,98.99,98.05,98.12,31015.0,98.5075,98.5374,97.6017,97.6714,31015.0
2023-10-09 09:40:00,98.11,98.11,97.69,97.85,16618.0,97.6614,97.6614,97.2434,97.4026,16618.0
2023-10-09 09:45:00,97.8,97.86,97.28,97.64,17514.0,97.3529,97.4126,96.8352,97.1936,17514.0
2023-10-09 09:50:00,97.57,97.71,97.13,97.6,21845.0,97.1239,97.2633,96.6859,97.1538,21845.0
2023-10-09 09:55:00,97.55,97.62,97.29,97.48,28047.0,97.104,97.1737,96.8452,97.0343,28047.0
2023-10-09 10:00:00,97.53,97.56,97.07,97.12,40490.0,97.0841,97.1139,96.6262,96.676,40490.0
2023-10-09 10:05:00,97.14,97.35,96.63,97.35,38387.0,96.6959,96.9049,96.1882,96.9049,38387.0
2023-10-09 10:10:00,97.31,97.47,97.25,97.41,11351.0,96.8651,97.0244,96.8054,96.9646,11351.0
2023-10-09 10:15:00,97.46,97.94,97.4,97.94,10136.0,97.0144,97.4922,96.9547,97.4922,10136.0
2023-10-09 10:20:00,97.89,98.2,97.87,98.19,10525.0,97.4424,97.751,97.4225,97.7411,10525.0
2023-10-09 10:25:00,98.2,98.36,98.15,98.31,10043.0,97.751,97.9103,97.7013,97.8605,10043.0
2023-10-09 10:30:00,98.34,98.42,98.19,98.19,5385.0,97.8904,97.97,97.7411,97.7411,5385.0
2023-10-09 10:35:00,98.17,98.27,98.17,98.21,6488.0,97.7212,97.8207,97.7212,97.761,6488.0
2023-10-09 10:40:00,98.2,98.22,98.08,98.17,8300.0,97.751,97.7709,97.6316,97.7212,8300.0
2023-10-09 10:45:00,98.17,98.25,97.84,97.85,6499.0,97.7212,97.8008,97.3927,97.4026,6499.0
2023-10-09 10:50:00,97.84,97.97,97.77,97.97,9391.0,97.3927,97.5221,97.323,97.5221,9391.0
2023-10-09 10:55:00,97.97,98.29,97.97,98.24,3860.0,97.5221,97.8406,97.5221,97.7908,3860.0
2023-10-09 11:00:00,98.24,98.63,98.19,98.63,5550.0,97.7908,98.1791,97.7411,98.1791,5550.0
2023-10-09 11:05:00,98.6,98.6,98.36,98.37,14731.0,98.1492,98.1492,97.9103,97.9202,14731.0
2023-10-09 11:10:00,98.35,98.41,98.26,98.3,6649.0,97.9003,97.9601,97.8107,97.8506,6649.0
2023-10-09 11:15:00,98.26,98.46,98.23,98.42,10016.0,97.8107,98.0098,97.7809,97.97,10016.0
2023-10-09 11:20:00,98.41,98.54,98.39,98.41,7080.0,97.9601,98.0895,97.9402,97.9601,7080.0
2023-10-09 11:25:00,98.41,98.8,98.41,98.75,7335.0,97.9601,98.3483,97.9601,98.2985,7335.0
2023-10-09 11:30:00,98.76,98.97,98.76,98.91,9230.0,98.3085,98.5175,98.3085,98.4578,9230.0
2023-10-09 11:35:00,98.89,98.94,98.84,98.93,8067.0,98.4379,98.4876,98.3881,98.4777,8067.0
2023-10-09 11:40:00,98.98,99.16,98.95,98.97,8627.0,98.5275,98.7066,98.4976,98.5175,8627.0
2023-10-09 11:45:00,98.94,99.0,98.77,98.81,14281.0,98.4876,98.5474,98.3184,98.3582,14281.0
2023-10-09 11:50:00,98.78,98.99,98.73,98.98,4716.0,98.3284,98.5374,98.2786,98.5275,4716.0
2023-10-09 11:55:00,98.98,99.01,98.89,98.9,39240.0,98.5275,98.5573,98.4379,98.4478,39240.0
2023-10-09 12:00:00,98.92,98.92,98.75,98.84,4598.0,98.4677,98.4677,98.2985,98.3881,4598.0
2023-10-09 12:05:00,98.86,99.18,98.85,99.14,6840.0,98.408,98.7265,98.3981,98.6867,6840.0
2023-10-09 12:10:00,99.14,99.37,99.11,99.21,7356.0,98.6867,98.9157,98.6569,98.7564,7356.0
2023-10-09 12:15:00,99.3,99.32,99.23,99.3,2218.0,98.846,98.8659,98.7763,98.846,2218.0
2023-10-09 12:20:00,99.31,99.43,99.29,99.43,2363.0,98.8559,98.9754,98.836,98.9754,2363.0
2023-10-09 12:25:00,99.43,99.45,99.25,99.27,4158.0,98.9754,98.9953,98.7962,98.8161,4158.0
2023-10-09 12:30:00,99.27,99.43,99.26,99.43,4192.0,98.8161,98.9754,98.8062,98.9754,4192.0
2023-10-09 12:35:00,99.41,99.42,99.35,99.35,3536.0,98.9555,98.9654,98.8958,98.8958,3536.0
2023-10-09 12:40:00,99.36,99.4,99.17,99.22,18338.0,98.9057,98.9455,98.7166,98.7664,18338.0
2023-10-09 12:45:00,99.23,99.41,99.2,99.41,5210.0,98.7763,98.9555,98.7465,98.9555,5210.0
2023-10-09 12:50:00,99.42,99.54,99.42,99.43,5391.0,98.9654,99.0849,98.9654,98.9754,5391.0
2023-10-09 12:55:00,99.46,99.47,99.2,99.3,7709.0,99.0053,99.0152,98.7465,98.846,7709.0
2023-10-09 13:00:00,99.39,99.45,99.27,99.34,15609.0,98.9356,98.9953,98.8161,98.8858,15609.0
2023-10-09 13:05:00,99.34,99.46,99.28,99.46,6600.0,98.8858,99.0053,98.8261,99.0053,6600.0
2023-10-09 13:10:00,99.4,99.6,99.39,99.58,3744.0,98.9455,99.1446,98.9356,99.1247,3744.0
2023-10-09 13:15:00,99.6,99.65,99.55,99.65,4225.0,99.1446,99.1944,99.0949,99.1944,4225.0
2023-10-09 13:20:00,99.64,99.67,99.53,99.53,3942.0,99.1844,99.2143,99.0749,99.0749,3942.0
2023-10-09 13:25:00,99.51,99.7,99.5,99.7,2800.0,99.055,99.2442,99.0451,99.2442,2800.0
2023-10-09 13:30:00,99.68,99.75,99.65,99.75,5526.0,99.2243,99.2939,99.1944,99.2939,5526.0
2023-10-09 13:35:00,99.71,99.83,99.69,99.77,4489.0,99.2541,99.3736,99.2342,99.3138,4489.0
2023-10-09 13:40:00,99.76,100.08,99.76,100.05,3424.0,99.3039,99.6224,99.3039,99.5926,3424.0
2023-10-09 13:45:00,100.1,100.17,100.06,100.06,30582.0,99.6423,99.712,99.6025,99.6025,30582.0
2023-10-09 13:50:00,100.08,100.08,99.88,100.07,28392.0,99.6224,99.6224,99.4233,99.6125,28392.0
2023-10-09 13:55:00,100.13,100.24,100.13,100.24,3422.0,99.6722,99.7817,99.6722,99.7817,3422.0
2023-10-09 14:00:00,100.25,100.29,100.11,100.28,7901.0,99.7917,99.8315,99.6523,99.8215,7901.0
2023-10-09 14:05:00,100.29,100.36,100.2,100.25,5604.0,99.8315,99.9011,99.7419,99.7917,5604.0
2023-10-09 14:10:00,100.25,100.3,100.19,100.2,7746.0,99.7917,99.8414,99.7319,99.7419,7746.0
2023-10-09 14:15:00,100.22,100.27,100.13,100.13,5694.0,99.7618,99.8116,99.6722,99.6722,5694.0
2023-10-09 14:20:00,100.12,100.26,100.12,100.24,3919.0,99.6622,99.8016,99.6622,99.7817,3919.0
2023-10-09 14:25:00,100.27,100.37,100.25,100.37,3600.0,99.8116,99.9111,99.7917,99.9111,3600.0
2023-10-09 14:30:00,100.37,100.39,100.15,100.16,5315.0,99.9111,99.931,99.6921,99.7021,5315.0
2023-10-09 14:35:00,100.19,100.25,100.06,100.19,4775.0,99.7319,99.7917,99.6025,99.7319,4775.0
2023-10-09 14:40:00,100.18,100.33,100.17,100.33,4906.0,99.722,99.8713,99.712,99.8713,4906.0
2023-10-09 14:45:00,100.29,100.33,100.23,100.29,5183.0,99.8315,99.8713,99.7717,99.8315,5183.0
2023-10-09 14:50:00,100.3,100.33,100.26,100.26,1500.0,99.8414,99.8713,99.8016,99.8016,1500.0
2023-10-09 14:55:00,100.29,100.4,100.29,100.32,4700.0,99.8315,99.941,99.8315,99.8613,4700.0
2023-10-09 15:00:00,100.32,100.35,100.16,100.27,8801.0,99.8613,99.8912,99.7021,99.8116,8801.0
2023-10-09 15:05:00,100.25,100.31,100.07,100.09,8255.0,99.7917,99.8514,99.6125,99.6324,8255.0
2023-10-09 15:10:00,100.09,100.17,100.05,100.08,5913.0,99.6324,99.712,99.5926,99.6224,5913.0
2023-10-09 15:15:00,100.06,100.06,99.88,99.88,5453.0,99.6025,99.6025,99.4233,99.4233,5453.0
2023-10-09 15:20:00,99.85,99.9,99.81,99.9,6783.0,99.3935,99.4433,99.3537,99.4433,6783.0
2023-10-09 15:25:00,99.94,100.03,99.9,100.02,13059.0,99.4831,99.5727,99.4433,99.5627,13059.0
2023-10-09 15:30:00,100.02,100.02,99.86,99.86,10478.0,99.5627,99.5627,99.4034,99.4034,10478.0
2023-10-09 15:35:00,99.85,99.99,99.82,99.95,12240.0,99.3935,99.5328,99.3636,99.493,12240.0
2023-10-09 15:40:00,99.96,99.96,99.81,99.83,8439.0,99.503,99.503,99.3537,99.3736,8439.0
2023-10-09 15:45:00,99.81,99.89,99.79,99.88,16998.0,99.3537,99.4333,99.3338,99.4233,16998.0
2023-10-09 15:50:00,99.88,99.96,99.77,99.8,43004.0,99.4233,99.503,99.3138,99.3437,43004.0
2023-10-09 15:55:00,99.79,99.8,99.61,99.68,109254.0,99.3338,99.3437,99.1546,99.2243,109254.0
2023-10-10 09:30:00,100.59,101.36,100.18,101.2,23047.0,100.1301,100.8966,99.722,100.7373,23047.0
2023-10-10 09:35:00,101.21,101.38,100.91,100.94,10185.0,100.7473,100.9165,100.4486,100.4785,10185.0
2023-10-10 09:40:00,100.93,101.07,100.75,100.76,7835.0,100.4685,100.6079,100.2894,100.2993,7835.0
2023-10-10 09:45:00,100.75,101.28,100.69,101.2,12755.0,100.2894,100.8169,100.2296,100.7373,12755.0
2023-10-10 09:50:00,101.23,101.37,101.05,101.05,13755.0,100.7672,100.9065,100.588,100.588,13755.0
2023-10-10 09:55:00,101.03,101.15,100.95,101.05,12354.0,100.5681,100.6875,100.4885,100.588,12354.0
2023-10-10 10:00:00,101.09,101.18,100.72,101.1,22665.0,100.6278,100.7174,100.2595,100.6378,22665.0
2023-10-10 10:05:00,101.09,101.22,101.09,101.21,11047.0,100.6278,100.7572,100.6278,100.7473,11047.0
2023-10-10 10:10:00,101.23,101.32,101.22,101.3,7432.0,100.7672,100.8568,100.7572,100.8368,7432.0
2023-10-10 10:15:00,101.35,101.54,101.35,101.52,11662.0,100.8866,101.0758,100.8866,101.0558,11662.0
2023-10-10 10:20:00,101.52,101.87,101.49,101.87,13371.0,101.0558,101.4042,101.026,101.4042,13371.0
2023-10-10 10:25:00,101.89,101.99,101.81,101.89,12021.0,101.4242,101.5237,101.3445,101.4242,12021.0
2023-10-10 10:30:00,101.9,102.05,101.79,102.03,10000.0,101.4341,101.5834,101.3246,101.5635,10000.0
2023-10-10 10:35:00,102.05,102.24,101.96,101.96,18662.0,101.5834,101.7726,101.4938,101.4938,18662.0
2023-10-10 10:40:00,101.97,102.01,101.9,101.98,12760.0,101.5038,101.5436,101.4341,101.5137,12760.0
2023-10-10 10:45:00,102.0,102.02,101.81,101.83,10745.0,101.5336,101.5536,101.3445,101.3644,10745.0
2023-10-10 10:50:00,101.83,101.99,101.71,101.98,19917.0,101.3644,101.5237,101.245,101.5137,19917.0
2023-10-10 10:55:00,102.0,102.14,101.91,102.11,13229.0,101.5336,101.673,101.4441,101.6431,13229.0
2023-10-10 11:00:00,102.08,102.26,102.08,102.2,12100.0,101.6133,101.7925,101.6133,101.7327,12100.0
2023-10-10 11:05:00,102.19,102.41,102.14,102.25,7717.0,101.7228,101.9418,101.673,101.7825,7717.0
2023-10-10 11:10:00,102.24,102.4,102.2,102.4,5753.0,101.7726,101.9318,101.7327,101.9318,5753.0
2023-10-10 11:15:00,102.43,102.57,102.43,102.49,9670.0,101.9617,102.101,101.9617,102.0214,9670.0
2023-10-10 11:20:00,102.52,102.65,102.43,102.62,11185.0,102.0513,102.1807,101.9617,102.1508,11185.0
2023-10-10 11:25:00,102.64,102.64,102.51,102.51,8000.0,102.1707,102.1707,102.0413,102.0413,8000.0
2023-10-10 11:30:00,102.52,102.72,102.51,102.72,5768.0,102.0513,102.2504,102.0413,102.2504,5768.0
2023-10-10 11:35:00,102.72,102.73,102.58,102.59,4540.0,102.2504,102.2603,102.111,102.121,4540.0
2023-10-10 11:40:00,102.58,102.66,102.49,102.57,6000.0,102.111,102.1906,102.0214,102.101,6000.0
2023-10-10 11:45:00,102.59,102.59,102.39,102.42,5066.0,102.121,102.121,101.9219,101.9517,5066.0
2023-10-10 11:50:00,102.41,102.46,102.34,102.37,7253.0,101.9418,101.9915,101.8721,101.902,7253.0
2023-10-10 11:55:00,102.37,102.47,102.22,102.23,11360.0,101.902,102.0015,101.7526,101.7626,11360.0
2023-10-10 12:00:00,102.28,102.39,102.26,102.26,5506.0,101.8124,101.9219,101.7925,101.7925,5506.0
2023-10-10 12:05:00,102.25,102.3,102.23,102.25,4032.0,101.7825,101.8323,101.7626,101.7825,4032.0
2023-10-10 12:10:00,102.23,102.4,102.17,102.39,6224.0,101.7626,101.9318,101.7029,101.9219,6224.0
2023-10-10 12:15:00,102.4,102.48,102.34,102.47,5532.0,101.9318,102.0115,101.8721,102.0015,5532.0
2023-10-10 12:20:00,102.45,102.47,102.18,102.18,6705.0,101.9816,102.0015,101.7128,101.7128,6705.0
2023-10-10 12:25:00,102.21,102.25,102.17,102.22,4803.0,101.7427,101.7825,101.7029,101.7526,4803.0
2023-10-10 12:30:00,102.21,102.32,102.21,102.32,5328.0,101.7427,101.8522,101.7427,101.8522,5328.0
2023-10-10 12:35:00,102.32,102.32,102.17,102.17,4910.0,101.8522,101.8522,101.7029,101.7029,4910.0
2023-10-10 12:40:00,102.17,102.23,102.05,102.19,9421.0,101.7029,101.7626,101.5834,101.7228,9421.0
2023-10-10 12:45:00,102.22,102.22,102.09,102.1,2321.0,101.7526,101.7526,101.6232,101.6332,2321.0
2023-10-10 12:50:00,102.1,102.18,102.07,102.18,8911.0,101.6332,101.7128,101.6033,101.7128,8911.0
2023-10-10 12:55:00,102.16,102.16,102.06,102.11,5051.0,101.6929,101.6929,101.5934,101.6431,5051.0
2023-10-10 13:00:00,102.12,102.12,101.64,101.67,6310.0,101.6531,101.6531,101.1753,101.2052,6310.0
2023-10-10 13:05:00,101.65,101.72,101.45,101.63,14006.0,101.1852,101.2549,100.9862,101.1653,14006.0
2023-10-10 13:10:00,101.63,101.68,101.44,101.47,5736.0,101.1653,101.2151,100.9762,101.0061,5736.0
2023-10-10 13:15:00,101.43,101.53,101.38,101.46,5982.0,100.9663,101.0658,100.9165,100.9961,5982.0
2023-10-10 13:20:00,101.5,101.62,101.47,101.58,8639.0,101.0359,101.1554,101.0061,101.1156,8639.0
2023-10-10 13:25:00,101.58,101.75,101.55,101.74,10697.0,101.1156,101.2848,101.0857,101.2748,10697.0
2023-10-10 13:30:00,101.71,101.79,101.54,101.62,11781.0,101.245,101.3246,101.0758,101.1554,11781.0
2023-10-10 13:35:00,101.63,101.75,101.59,101.75,5498.0,101.1653,101.2848,101.1255,101.2848,5498.0
2023-10-10 13:40:00,101.78,101.98,101.77,101.96,6742.0,101.3147,101.5137,101.3047,101.4938,6742.0
2023-10-10 13:45:00,101.95,101.96,101.77,101.8,5320.0,101.4839,101.4938,101.3047,101.3346,5320.0
2023-10-10 13:50:00,101.78,101.8,101.59,101.62,5782.0,101.3147,101.3346,101.1255,101.1554,5782.0
2023-10-10 13:55:00,101.64,101.71,101.63,101.65,3907.0,101.1753,101.245,101.1653,101.1852,3907.0
2023-10-10 14:00:00,101.64,101.86,101.6,101.86,11372.0,101.1753,101.3943,101.1355,101.3943,11372.0
2023-10-10 14:05:00,101.88,101.89,101.67,101.68,8039.0,101.4142,101.4242,101.2052,101.2151,8039.0
2023-10-10 14:10:00,101.67,101.8,101.62,101.72,11424.0,101.2052,101.3346,101.1554,101.2549,11424.0
2023-10-10 14:15:00,101.72,101.72,101.56,101.66,9828.0,101.2549,101.2549,101.0957,101.1952,9828.0
2023-10-10 14:20:00,101.66,101.68,101.55,101.62,4581.0,101.1952,101.2151,101.0857,101.1554,4581.0
2023-10-10 14:25:00,101.59,101.66,101.46,101.56,7366.0,101.1255,101.1952,100.9961,101.0957,7366.0
2023-10-10 14:30:00,101.57,101.66,101.56,101.63,5337.0,101.1056,101.1952,101.0957,101.1653,5337.0
2023-10-10 14:35:00,101.65,101.65,101.48,101.51,6405.0,101.1852,101.1852,101.016,101.0459,6405.0
2023-10-10 14:40:00,101.49,101.59,101.46,101.56,5031.0,101.026,101.1255,100.9961,101.0957,5031.0
2023-10-10 14:45:00,101.55,101.76,101.55,101.58,9875.0,101.0857,101.2947,101.0857,101.1156,9875.0
2023-10-10 14:50:00,101.53,101.64,101.5,101.5,6200.0,101.0658,101.1753,101.0359,101.0359,6200.0
2023-10-10 14:55:00,101.49,101.49,101.41,101.43,8929.0,101.026,101.026,100.9463,100.9663,8929.0
2023-10-10 15:00:00,101.45,101.5,101.3,101.37,11962.0,100.9862,101.0359,100.8368,100.9065,11962.0
2023-10-10 15:05:00,101.35,101.35,101.24,101.31,10648.0,100.8866,100.8866,100.7771,100.8468,10648.0
2023-10-10 15:10:00,101.31,101.33,101.2,101.27,8194.0,100.8468,100.8667,100.7373,100.807,8194.0
2023-10-10 15:15:00,101.27,101.38,101.26,101.29,7998.0,100.807,100.9165,100.797,100.8269,7998.0
2023-10-10 15:20:00,101.28,101.28,101.14,101.24,8470.0,100.8169,100.8169,100.6776,100.7771,8470.0
2023-10-10 15:25:00,101.25,101.32,101.21,101.22,21511.0,100.7871,100.8568,100.7473,100.7572,21511.0
2023-10-10 15:30:00,101.21,101.3,101.13,101.25,23296.0,100.7473,100.8368,100.6676,100.7871,23296.0
2023-10-10 15:35:00,101.24,101.39,101.2,101.26,16407.0,100.7771,100.9264,100.7373,100.797,16407.0
2023-10-10 15:40:00,101.29,101.43,101.26,101.42,13624.0,100.8269,100.9663,100.797,100.9563,13624.0
2023-10-10 15:45:00,101.42,101.52,101.34,101.36,20024.0,100.9563,101.0558,100.8767,100.8966,20024.0
2023-10-10 15:50:00,101.38,101.5,101.33,101.41,47245.0,100.9165,101.0359,100.8667,100.9463,47245.0
2023-10-10 15:55:00,101.42,101.53,101.39,101.49,84935.0,100.9563,101.0658,100.9264,101.026,84935.0
2023-10-11 09:30:00,102.0,103.0,101.84,102.87,33794.0,101.5336,102.5291,101.3744,102.3997,33794.0
2023-10-11 09:35:00,102.96,103.0,102.35,102.35,14090.0,102.4893,102.5291,101.882,101.882,14090.0
2023-10-11 09:40:00,102.32,102.62,102.29,102.48,6096.0,101.8522,102.1508,101.8223,102.0115,6096.0
2023-10-11 09:45:00,102.54,102.54,102.3,102.38,6719.0,102.0712,102.0712,101.8323,101.9119,6719.0
2023-10-11 09:50:00,102.38,102.38,102.01,102.09,6710.0,101.9119,101.9119,101.5436,101.6232,6710.0
2023-10-11 09:55:00,102.13,102.21,102.06,102.14,4509.0,101.6631,101.7427,101.5934,101.673,4509.0
2023-10-11 10:00:00,102.05,102.31,101.94,102.28,6106.0,101.5834,101.8422,101.4739,101.8124,6106.0
2023-10-11 10:05:00,102.32,102.34,102.18,102.27,6765.0,101.8522,101.8721,101.7128,101.8024,6765.0
2023-10-11 10:10:00,102.3,102.36,102.14,102.21,11486.0,101.8323,101.892,101.673,101.7427,11486.0
2023-10-11 10:15:00,102.22,102.25,102.02,102.1,8130.0,101.7526,101.7825,101.5536,101.6332,8130.0
2023-10-11 10:20:00,102.11,102.21,102.03,102.12,3100.0,101.6431,101.7427,101.5635,101.6531,3100.0
2023-10-11 10:25:00,102.15,102.33,102.13,102.33,3430.0,101.683,101.8621,101.6631,101.8621,3430.0
2023-10-11 10:30:00,102.41,102.45,102.28,102.38,4989.0,101.9418,101.9816,101.8124,101.9119,4989.0
2023-10-11 10:35:00,102.36,102.41,102.27,102.38,5545.0,101.892,101.9418,101.8024,101.9119,5545.0
2023-10-11 10:40:00,102.4,102.63,102.34,102.58,8281.0,101.9318,102.1608,101.8721,102.111,8281.0
2023-10-11 10:45:00,102.57,102.79,102.52,102.66,17452.0,102.101,102.32,102.0513,102.1906,17452.0
2023-10-11 10:50:00,102.67,102.89,102.66,102.85,5706.0,102.2006,102.4196,102.1906,102.3798,5706.0
2023-10-11 10:55:00,102.87,102.92,102.81,102.81,4158.0,102.3997,102.4494,102.3399,102.3399,4158.0
2023-10-11 11:00:00,102.88,103.08,102.88,103.08,2905.0,102.4096,102.6087,102.4096,102.6087,2905.0
2023-10-11 11:05:00,103.07,103.14,103.02,103.09,18334.0,102.5988,102.6684,102.549,102.6187,18334.0
2023-10-11 11:10:00,103.09,103.1,102.75,102.8,9844.0,102.6187,102.6286,102.2802,102.33,9844.0
2023-10-11 11:15:00,102.81,102.81,102.36,102.36,7923.0,102.3399,102.3399,101.892,101.892,7923.0
2023-10-11 11:20:00,102.25,102.37,102.11,102.37,5655.0,101.7825,101.902,101.6431,101.902,5655.0
2023-10-11 11:25:00,102.35,102.36,102.14,102.15,10490.0,101.882,101.892,101.673,101.683,10490.0
2023-10-11 11:30:00,102.12,102.31,102.09,102.14,9995.0,101.6531,101.8422,101.6232,101.673,9995.0
2023-10-11 11:35:00,102.08,102.13,101.85,101.89,7096.0,101.6133,101.6631,101.3843,101.4242,7096.0
2023-10-11 11:40:00,101.87,101.87,101.65,101.68,5844.0,101.4042,101.4042,101.1852,101.2151,5844.0
2023-10-11 11:45:00,101.7,101.85,101.7,101.84,4919.0,101.235,101.3843,101.235,101.3744,4919.0
2023-10-11 11:50:00,101.83,102.15,101.81,102.12,5294.0,101.3644,101.683,101.3445,101.6531,5294.0
2023-10-11 11:55:00,102.12,102.16,101.98,101.98,4678.0,101.6531,101.6929,101.5137,101.5137,4678.0
2023-10-11 12:00:00,101.96,102.13,101.96,102.01,4176.0,101.4938,101.6631,101.4938,101.5436,4176.0
2023-10-11 12:05:00,101.98,101.99,101.93,101.93,2527.0,101.5137,101.5237,101.464,101.464,2527.0
2023-10-11 12:10:00,101.91,101.93,101.63,101.63,1600.0,101.4441,101.464,101.1653,101.1653,1600.0
2023-10-11 12:15:00,101.62,101.62,101.48,101.5,50932.0,101.1554,101.1554,101.016,101.0359,50932.0
2023-10-11 12:20:00,101.49,101.51,101.29,101.34,10023.0,101.026,101.0459,100.8269,100.8767,10023.0
2023-10-11 12:25:00,101.3,101.41,101.22,101.4,5704.0,100.8368,100.9463,100.7572,100.9364,5704.0
2023-10-11 12:30:00,101.47,101.6,101.44,101.53,9194.0,101.0061,101.1355,100.9762,101.0658,9194.0
2023-10-11 12:35:00,101.51,101.54,101.47,101.52,3093.0,101.0459,101.0758,101.0061,101.0558,3093.0
2023-10-11 12:40:00,101.51,101.58,101.44,101.48,5962.0,101.0459,101.1156,100.9762,101.016,5962.0
2023-10-11 12:45:00,101.49,101.5,101.43,101.45,3483.0,101.026,101.0359,100.9663,100.9862,3483.0
2023-10-11 12:50:00,101.41,101.46,101.31,101.32,3521.0,100.9463,100.9961,100.8468,100.8568,3521.0
2023-10-11 12:55:00,101.32,101.53,101.27,101.53,2014.0,100.8568,101.0658,100.807,101.0658,2014.0
2023-10-11 13:00:00,101.56,101.66,101.48,101.51,2901.0,101.0957,101.1952,101.016,101.0459,2901.0
2023-10-11 13:05:00,101.55,101.68,101.55,101.68,2727.0,101.0857,101.2151,101.0857,101.2151,2727.0
2023-10-11 13:10:00,101.72,101.72,101.61,101.63,2800.0,101.2549,101.2549,101.1454,101.1653,2800.0
2023-10-11 13:15:00,101.65,101.67,101.28,101.3,3592.0,101.1852,101.2052,100.8169,100.8368,3592.0
2023-10-11 13:20:00,101.26,101.45,101.22,101.41,4761.0,100.797,100.9862,100.7572,100.9463,4761.0
2023-10-11 13:25:00,101.36,101.48,101.36,101.48,3500.0,100.8966,101.016,100.8966,101.016,3500.0
2023-10-11 13:30:00,101.47,101.47,101.34,101.43,3993.0,101.0061,101.0061,100.8767,100.9663,3993.0
2023-10-11 13:35:00,101.43,101.51,101.38,101.38,3827.0,100.9663,101.0459,100.9165,100.9165,3827.0
2023-10-11 13:40:00,101.39,101.44,101.35,101.39,2133.0,100.9264,100.9762,100.8866,100.9264,2133.0
2023-10-11 13:45:00,101.39,101.5,101.38,101.47,3500.0,100.9264,101.0359,100.9165,101.0061,3500.0
2023-10-11 13:50:00,101.51,101.81,101.5,101.8,5563.0,101.0459,101.3445,101.0359,101.3346,5563.0
2023-10-11 13:55:00,101.82,101.89,101.77,101.83,4268.0,101.3545,101.4242,101.3047,101.3644,4268.0
2023-10-11 14:00:00,101.83,102.01,101.83,101.92,7814.0,101.3644,101.5436,101.3644,101.454,7814.0
2023-10-11 14:05:00,101.9,102.0,101.89,101.98,5059.0,101.4341,101.5336,101.4242,101.5137,5059.0
2023-10-11 14:10:00,101.96,102.15,101.92,102.11,29204.0,101.4938,101.683,101.454,101.6431,29204.0
2023-10-11 14:15:00,102.12,102.15,101.97,101.98,7473.0,101.6531,101.683,101.5038,101.5137,7473.0
2023-10-11 14:20:00,101.99,102.27,101.9,102.23,7423.0,101.5237,101.8024,101.4341,101.7626,7423.0
2023-10-11 14:25:00,102.27,102.35,102.12,102.15,5615.0,101.8024,101.882,101.6531,101.683,5615.0
2023-10-11 14:30:00,102.16,102.34,102.15,102.27,6682.0,101.6929,101.8721,101.683,101.8024,6682.0
2023-10-11 14:35:00,102.27,102.34,102.22,102.27,8160.0,101.8024,101.8721,101.7526,101.8024,8160.0
2023-10-11 14:40:00,102.26,102.43,102.26,102.37,6289.0,101.7925,101.9617,101.7925,101.902,6289.0
2023-10-11 14:45:00,102.38,102.42,102.28,102.41,9357.0,101.9119,101.9517,101.8124,101.9418,9357.0
2023-10-11 14:50:00,102.38,102.39,102.32,102.36,6050.0,101.9119,101.9219,101.8522,101.892,6050.0
2023-10-11 14:55:00,102.36,102.47,102.36,102.36,7684.0,101.892,102.0015,101.892,101.892,7684.0
2023-10-11 15:00:00,102.37,102.49,102.36,102.49,5074.0,101.902,102.0214,101.892,102.0214,5074.0
2023-10-11 15:05:00,102.45,102.51,102.42,102.5,11073.0,101.9816,102.0413,101.9517,102.0314,11073.0
2023-10-11 15:10:00,102.54,102.66,102.51,102.64,10292.0,102.0712,102.1906,102.0413,102.1707,10292.0
2023-10-11 15:15:00,102.65,102.7,102.46,102.54,16807.0,102.1807,102.2304,101.9915,102.0712,16807.0
2023-10-11 15:20:00,102.54,102.83,102.51,102.82,18181.0,102.0712,102.3599,102.0413,102.3499,18181.0
2023-10-11 15:25:00,102.82,103.06,102.78,103.05,26049.0,102.3499,102.5888,102.3101,102.5788,26049.0
2023-10-11 15:30:00,103.04,103.25,103.02,103.22,24312.0,102.5689,102.7779,102.549,102.7481,24312.0
2023-10-11 15:35:00,103.24,103.49,103.21,103.47,32411.0,102.768,103.0168,102.7381,102.9969,32411.0
2023-10-11 15:40:00,103.47,103.62,103.42,103.62,27079.0,102.9969,103.1462,102.9472,103.1462,27079.0
2023-10-11 15:45:00,103.6,103.69,103.51,103.55,81632.0,103.1263,103.2159,103.0367,103.0766,81632.0
2023-10-11 15:50:00,103.54,103.57,103.4,103.48,75704.0,103.0666,103.0965,102.9272,103.0069,75704.0
2023-10-11 15:55:00,103.49,103.69,103.49,103.61,119788.0,103.0168,103.2159,103.0168,103.1363,119788.0
2023-10-12 09:30:00,103.38,103.43,102.55,102.68,16262.0,102.9073,102.9571,102.0811,102.2105,16262.0
2023-10-12 09:35:00,102.64,102.8,102.6,102.68,5156.0,102.1707,102.33,102.1309,102.2105,5156.0
2023-10-12 09:40:00,102.7,102.71,102.25,102.42,5109.0,102.2304,102.2404,101.7825,101.9517,5109.0
2023-10-12 09:45:00,102.49,102.52,101.98,102.06,6137.0,102.0214,102.0513,101.5137,101.5934,6137.0
2023-10-12 09:50:00,102.08,102.41,102.05,102.29,8392.0,101.6133,101.9418,101.5834,101.8223,8392.0
2023-10-12 09:55:00,102.19,102.38,102.19,102.3,2299.0,101.7228,101.9119,101.7228,101.8323,2299.0
2023-10-12 10:00:00,102.29,102.29,102.06,102.12,3372.0,101.8223,101.8223,101.5934,101.6531,3372.0
2023-10-12 10:05:00,102.16,102.26,102.06,102.24,5029.0,101.6929,101.7925,101.5934,101.7726,5029.0
2023-10-12 10:10:00,102.24,102.47,102.17,102.34,9016.0,101.7726,102.0015,101.7029,101.8721,9016.0
2023-10-12 10:15:00,102.35,102.35,102.17,102.32,4061.0,101.882,101.882,101.7029,101.8522,4061.0
2023-10-12 10:20:00,102.33,102.37,102.15,102.15,4676.0,101.8621,101.902,101.683,101.683,4676.0
2023-10-12 10:25:00,102.17,102.59,102.16,102.27,29979.0,101.7029,102.121,101.6929,101.8024,29979.0
2023-10-12 10:30:00,102.26,102.52,102.23,102.51,5682.0,101.7925,102.0513,101.7626,102.0413,5682.0
2023-10-12 10:35:00,102.51,102.53,102.28,102.31,7811.0,102.0413,102.0612,101.8124,101.8422,7811.0
2023-10-12 10:40:00,102.32,102.51,102.31,102.38,5540.0,101.8522,102.0413,101.8422,101.9119,5540.0
2023-10-12 10:45:00,102.37,102.57,102.33,102.55,3574.0,101.902,102.101,101.8621,102.0811,3574.0
2023-10-12 10:50:00,102.56,102.64,102.53,102.57,5421.0,102.0911,102.1707,102.0612,102.101,5421.0
2023-10-12 10:55:00,102.57,102.57,102.49,102.56,3274.0,102.101,102.101,102.0214,102.0911,3274.0
2023-10-12 11:00:00,102.55,102.77,102.48,102.77,5311.0,102.0811,102.3001,102.0115,102.3001,5311.0
2023-10-12 11:05:00,102.78,102.87,102.62,102.76,6005.0,102.3101,102.3997,102.1508,102.2902,6005.0
2023-10-12 11:10:00,102.72,102.92,102.68,102.89,3396.0,102.2504,102.4494,102.2105,102.4196,3396.0
2023-10-12 11:15:00,102.95,102.98,102.87,102.98,4638.0,102.4793,102.5092,102.3997,102.5092,4638.0
2023-10-12 11:20:00,102.99,103.17,102.95,103.12,5661.0,102.5191,102.6983,102.4793,102.6485,5661.0
2023-10-12 11:25:00,103.17,103.3,103.15,103.2,6990.0,102.6983,102.8277,102.6784,102.7282,6990.0
2023-10-12 11:30:00,103.16,103.31,102.82,102.86,9729.0,102.6883,102.8377,102.3499,102.3897,9729.0
2023-10-12 11:35:00,102.91,102.97,102.84,102.97,3647.0,102.4395,102.4992,102.3698,102.4992,3647.0
2023-10-12 11:40:00,102.93,102.95,102.88,102.95,3851.0,102.4594,102.4793,102.4096,102.4793,3851.0
2023-10-12 11:45:00,102.91,102.95,102.75,102.81,3362.0,102.4395,102.4793,102.2802,102.3399,3362.0
2023-10-12 11:50:00,102.84,103.02,102.8,103.02,3467.0,102.3698,102.549,102.33,102.549,3467.0
2023-10-12 11:55:00,103.02,103.25,103.01,103.24,5159.0,102.549,102.7779,102.539,102.768,5159.0
2023-10-12 12:00:00,103.27,103.44,103.13,103.2,6046.0,102.7978,102.9671,102.6585,102.7282,6046.0
2023-10-12 12:05:00,103.18,103.32,103.17,103.24,4357.0,102.7083,102.8476,102.6983,102.768,4357.0
2023-10-12 12:10:00,103.23,103.35,103.22,103.3,4043.0,102.758,102.8775,102.7481,102.8277,4043.0
2023-10-12 12:15:00,103.32,103.6,103.32,103.59,4198.0,102.8476,103.1263,102.8476,103.1164,4198.0
2023-10-12 12:20:00,103.61,103.81,103.59,103.72,10305.0,103.1363,103.3354,103.1164,103.2458,10305.0
2023-10-12 12:25:00,103.69,103.88,103.65,103.85,6925.0,103.2159,103.4051,103.1761,103.3752,6925.0
2023-10-12 12:30:00,103.85,103.98,103.85,103.94,10175.0,103.3752,103.5046,103.3752,103.4648,10175.0
2023-10-12 12:35:00,103.94,103.97,103.85,103.91,5342.0,103.4648,103.4946,103.3752,103.4349,5342.0
2023-10-12 12:40:00,103.93,103.94,103.78,103.84,18291.0,103.4548,103.4648,103.3055,103.3652,18291.0
2023-10-12 12:45:00,103.8,103.86,103.72,103.81,5508.0,103.3254,103.3851,103.2458,103.3354,5508.0
2023-10-12 12:50:00,103.81,103.84,103.72,103.82,4669.0,103.3354,103.3652,103.2458,103.3453,4669.0
2023-10-12 12:55:00,103.84,103.86,103.7,103.82,6922.0,103.3652,103.3851,103.2259,103.3453,6922.0
2023-10-12 13:00:00,103.84,103.84,103.43,103.44,8343.0,103.3652,103.3652,102.9571,102.9671,8343.0
2023-10-12 13:05:00,103.4,103.46,103.25,103.36,9175.0,102.9272,102.987,102.7779,102.8874,9175.0
2023-10-12 13:10:00,103.37,103.39,103.26,103.29,8649.0,102.8974,102.9173,102.7879,102.8178,8649.0
2023-10-12 13:15:00,103.29,103.29,103.18,103.25,5613.0,102.8178,102.8178,102.7083,102.7779,5613.0
2023-10-12 13:20:00,103.29,103.29,103.02,103.05,9978.0,102.8178,102.8178,102.549,102.5788,9978.0
2023-10-12 13:25:00,103.05,103.07,102.9,102.92,5748.0,102.5788,102.5988,102.4295,102.4494,5748.0
2023-10-12 13:30:00,102.91,103.1,102.81,102.94,7896.0,102.4395,102.6286,102.3399,102.4694,7896.0
2023-10-12 13:35:00,102.95,103.01,102.85,102.86,6430.0,102.4793,102.539,102.3798,102.3897,6430.0
2023-10-12 13:40:00,102.88,102.92,102.72,102.77,6878.0,102.4096,102.4494,102.2504,102.3001,6878.0
2023-10-12 13:45:00,102.81,102.91,102.81,102.87,5908.0,102.3399,102.4395,102.3399,102.3997,5908.0
2023-10-12 13:50:00,102.89,102.92,102.76,102.78,6075.0,102.4196,102.4494,102.2902,102.3101,6075.0
2023-10-12 13:55:00,102.8,102.86,102.77,102.78,5040.0,102.33,102.3897,102.3001,102.3101,5040.0
2023-10-12 14:00:00,102.78,102.85,102.72,102.73,7834.0,102.3101,102.3798,102.2504,102.2603,7834.0
2023-10-12 14:05:00,102.7,102.83,102.51,102.54,4840.0,102.2304,102.3599,102.0413,102.0712,4840.0
2023-10-12 14:10:00,102.52,102.52,102.31,102.39,4975.0,102.0513,102.0513,101.8422,101.9219,4975.0
2023-10-12 14:15:00,102.36,102.43,102.12,102.22,12499.0,101.892,101.9617,101.6531,101.7526,12499.0
2023-10-12 14:20:00,102.21,102.6,102.21,102.59,8410.0,101.7427,102.1309,101.7427,102.121,8410.0
2023-10-12 14:25:00,102.61,102.67,102.46,102.66,7453.0,102.1409,102.2006,101.9915,102.1906,7453.0
2023-10-12 14:30:00,102.66,102.77,102.62,102.73,6495.0,102.1906,102.3001,102.1508,102.2603,6495.0
2023-10-12 14:35:00,102.76,102.77,102.64,102.65,4459.0,102.2902,102.3001,102.1707,102.1807,4459.0
2023-10-12 14:40:00,102.7,102.79,102.67,102.79,6036.0,102.2304,102.32,102.2006,102.32,6036.0
2023-10-12 14:45:00,102.79,102.96,102.75,102.91,6881.0,102.32,102.4893,102.2802,102.4395,6881.0
2023-10-12 14:50:00,103.02,103.04,102.87,102.89,5515.0,102.549,102.5689,102.3997,102.4196,5515.0
2023-10-12 14:55:00,102.9,102.96,102.78,102.86,6058.0,102.4295,102.4893,102.3101,102.3897,6058.0
2023-10-12 15:00:00,102.89,103.06,102.89,103.06,9159.0,102.4196,102.5888,102.4196,102.5888,9159.0
2023-10-12 15:05:00,103.07,103.16,102.97,103.13,9129.0,102.5988,102.6883,102.4992,102.6585,9129.0
2023-10-12 15:10:00,103.11,103.15,102.94,103.0,12718.0,102.6386,102.6784,102.4694,102.5291,12718.0
2023-10-12 15:15:00,103.0,103.05,102.91,102.98,14730.0,102.5291,102.5788,102.4395,102.5092,14730.0
2023-10-12 15:20:00,102.99,103.12,102.97,103.01,13479.0,102.5191,102.6485,102.4992,102.539,13479.0
2023-10-12 15:25:00,102.98,103.04,102.89,102.95,11688.0,102.5092,102.5689,102.4196,102.4793,11688.0
2023-10-12 15:30:00,102.94,103.02,102.89,102.92,23806.0,102.4694,102.549,102.4196,102.4494,23806.0
2023-10-12 15:35:00,102.9,102.94,102.8,102.81,25575.0,102.4295,102.4694,102.33,102.3399,25575.0
2023-10-12 15:40:00,102.82,102.88,102.73,102.8,8792.0,102.3499,102.4096,102.2603,102.33,8792.0
2023-10-12 15:45:00,102.8,102.88,102.75,102.82,24510.0,102.33,102.4096,102.2802,102.3499,24510.0
2023-10-12 15:50:00,102.84,102.87,102.65,102.7,47337.0,102.3698,102.3997,102.1807,102.2304,47337.0
2023-10-12 15:55:00,102.7,102.7,102.6,102.63,98130.0,102.2304,102.2304,102.1309,102.1608,98130.0
2023-10-13 09:30:00,102.49,102.99,102.49,102.73,16596.0,102.0214,102.5191,102.0214,102.2603,16596.0
2023-10-13 09:35:00,102.68,102.7,102.32,102.6,3434.0,102.2105,102.2304,101.8522,102.1309,3434.0
2023-10-13 09:40:00,102.68,102.8,102.22,102.25,4012.0,102.2105,102.33,101.7526,101.7825,4012.0
2023-10-13 09:45:00,102.19,102.29,101.7,101.8,7681.0,101.7228,101.8223,101.235,101.3346,7681.0
2023-10-13 09:50:00,101.82,102.06,101.76,102.06,4619.0,101.3545,101.5934,101.2947,101.5934,4619.0
2023-10-13 09:55:00,102.16,102.21,101.91,101.91,4800.0,101.6929,101.7427,101.4441,101.4441,4800.0
2023-10-13 10:00:00,101.81,101.9,101.27,101.3,6937.0,101.3445,101.4341,100.807,100.8368,6937.0
2023-10-13 10:05:00,101.35,101.41,101.14,101.29,12671.0,100.8866,100.9463,100.6776,100.8269,12671.0
2023-10-13 10:10:00,101.26,101.26,100.82,100.82,13188.0,100.797,100.797,100.359,100.359,13188.0
2023-10-13 10:15:00,100.88,100.92,100.62,100.87,7910.0,100.4188,100.4586,100.16,100.4088,7910.0
2023-10-13 10:20:00,100.93,101.16,100.91,100.99,10785.0,100.4685,100.6975,100.4486,100.5283,10785.0
2023-10-13 10:25:00,101.0,101.0,100.7,100.72,5788.0,100.5382,100.5382,100.2396,100.2595,5788.0
2023-10-13 10:30:00,100.7,100.89,100.65,100.85,6301.0,100.2396,100.4287,100.1898,100.3889,6301.0
2023-10-13 10:35:00,100.83,100.95,100.5,100.51,12858.0,100.369,100.4885,100.0405,100.0505,12858.0
2023-10-13 10:40:00,100.45,100.58,100.36,100.58,5728.0,99.9907,100.1201,99.9011,100.1201,5728.0
2023-10-13 10:45:00,100.51,100.63,100.46,100.63,3323.0,100.0505,100.1699,100.0007,100.1699,3323.0
2023-10-13 10:50:00,100.64,100.7,100.41,100.49,7258.0,100.1799,100.2396,99.9509,100.0306,7258.0
2023-10-13 10:55:00,100.53,100.67,100.44,100.65,9861.0,100.0704,100.2097,99.9808,100.1898,9861.0
2023-10-13 11:00:00,100.69,100.71,100.58,100.67,7722.0,100.2296,100.2495,100.1201,100.2097,7722.0
2023-10-13 11:05:00,100.66,100.66,100.46,100.63,7031.0,100.1998,100.1998,100.0007,100.1699,7031.0
2023-10-13 11:10:00,100.64,100.76,100.57,100.69,3100.0,100.1799,100.2993,100.1102,100.2296,3100.0
2023-10-13 11:15:00,100.71,100.83,100.68,100.78,5007.0,100.2495,100.369,100.2197,100.3192,5007.0
2023-10-13 11:20:00,100.83,100.95,100.81,100.88,4874.0,100.369,100.4885,100.3491,100.4188,4874.0
2023-10-13 11:25:00,100.89,100.94,100.68,100.78,7432.0,100.4287,100.4785,100.2197,100.3192,7432.0
2023-10-13 11:30:00,100.73,100.87,100.67,100.72,8665.0,100.2695,100.4088,100.2097,100.2595,8665.0
2023-10-13 11:35:00,100.75,101.03,100.75,101.02,4581.0,100.2894,100.5681,100.2894,100.5581,4581.0
2023-10-13 11:40:00,100.98,101.12,100.98,101.04,4201.0,100.5183,100.6577,100.5183,100.578,4201.0
2023-10-13 11:45:00,101.04,101.11,100.86,100.89,5246.0,100.578,100.6477,100.3989,100.4287,5246.0
2023-10-13 11:50:00,100.86,100.88,100.71,100.75,7325.0,100.3989,100.4188,100.2495,100.2894,7325.0
2023-10-13 11:55:00,100.74,100.74,100.38,100.52,17936.0,100.2794,100.2794,99.9211,100.0604,17936.0
2023-10-13 12:00:00,100.55,100.62,100.51,100.53,2750.0,100.0903,100.16,100.0505,100.0704,2750.0
2023-10-13 12:05:00,100.51,100.54,100.35,100.49,8374.0,100.0505,100.0803,99.8912,100.0306,8374.0
2023-10-13 12:10:00,100.49,100.55,100.43,100.51,9057.0,100.0306,100.0903,99.9708,100.0505,9057.0
2023-10-13 12:15:00,100.52,100.76,100.51,100.76,5035.0,100.0604,100.2993,100.0505,100.2993,5035.0
2023-10-13 12:20:00,100.86,100.96,100.83,100.88,4300.0,100.3989,100.4984,100.369,100.4188,4300.0
2023-10-13 12:25:00,100.87,101.05,100.83,101.01,3551.0,100.4088,100.588,100.369,100.5482,3551.0
2023-10-13 12:30:00,101.0,101.1,100.93,100.93,3300.0,100.5382,100.6378,100.4685,100.4685,3300.0
2023-10-13 12:35:00,100.92,100.99,100.85,100.99,2750.0,100.4586,100.5283,100.3889,100.5283,2750.0
2023-10-13 12:40:00,101.0,101.08,101.0,101.03,1850.0,100.5382,100.6179,100.5382,100.5681,1850.0
2023-10-13 12:45:00,101.0,101.0,100.82,100.89,5200.0,100.5382,100.5382,100.359,100.4287,5200.0
2023-10-13 12:50:00,100.83,100.87,100.57,100.7,7007.0,100.369,100.4088,100.1102,100.2396,7007.0
2023-10-13 12:55:00,100.75,100.81,100.63,100.65,5802.0,100.2894,100.3491,100.1699,100.1898,5802.0
2023-10-13 13:00:00,100.7,100.74,100.59,100.65,7870.0,100.2396,100.2794,100.1301,100.1898,7870.0
2023-10-13 13:05:00,100.59,100.59,100.39,100.46,18377.0,100.1301,100.1301,99.931,100.0007,18377.0
2023-10-13 13:10:00,100.47,100.59,100.32,100.32,6815.0,100.0106,100.1301,99.8613,99.8613,6815.0
2023-10-13 13:15:00,100.29,100.55,100.29,100.52,3450.0,99.8315,100.0903,99.8315,100.0604,3450.0
2023-10-13 13:20:00,100.52,100.59,100.33,100.34,6100.0,100.0604,100.1301,99.8713,99.8812,6100.0
2023-10-13 13:25:00,100.27,100.28,100.03,100.04,4720.0,99.8116,99.8215,99.5727,99.5826,4720.0
2023-10-13 13:30:00,100.02,100.02,99.78,99.85,14958.0,99.5627,99.5627,99.3238,99.3935,14958.0
2023-10-13 13:35:00,99.86,99.86,99.62,99.66,17242.0,99.4034,99.4034,99.1645,99.2043,17242.0
2023-10-13 13:40:00,99.69,100.21,99.6,100.15,11103.0,99.2342,99.7518,99.1446,99.6921,11103.0
2023-10-13 13:45:00,100.18,100.2,99.97,100.06,8150.0,99.722,99.7419,99.5129,99.6025,8150.0
2023-10-13 13:50:00,100.07,100.12,99.9,99.94,5644.0,99.6125,99.6622,99.4433,99.4831,5644.0
2023-10-13 13:55:00,99.92,100.0,99.8,99.83,3496.0,99.4632,99.5428,99.3437,99.3736,3496.0
2023-10-13 14:00:00,99.83,99.83,99.6,99.62,4324.0,99.3736,99.3736,99.1446,99.1645,4324.0
2023-10-13 14:05:00,99.69,99.84,99.64,99.7,6459.0,99.2342,99.3835,99.1844,99.2442,6459.0
2023-10-13 14:10:00,99.69,99.74,99.56,99.59,3851.0,99.2342,99.284,99.1048,99.1347,3851.0
2023-10-13 14:15:00,99.59,99.66,99.46,99.66,5375.0,99.1347,99.2043,99.0053,99.2043,5375.0
2023-10-13 14:20:00,99.7,100.01,99.7,99.81,39546.0,99.2442,99.5527,99.2442,99.3537,39546.0
2023-10-13 14:25:00,99.82,99.84,99.67,99.79,11934.0,99.3636,99.3835,99.2143,99.3338,11934.0
2023-10-13 14:30:00,99.81,100.03,99.81,99.93,4852.0,99.3537,99.5727,99.3537,99.4731,4852.0
2023-10-13 14:35:00,99.95,99.95,99.73,99.8,5416.0,99.493,99.493,99.274,99.3437,5416.0
2023-10-13 14:40:00,99.78,99.79,99.59,99.6,7052.0,99.3238,99.3338,99.1347,99.1446,7052.0
2023-10-13 14:45:00,99.62,99.62,99.41,99.42,8479.0,99.1645,99.1645,98.9555,98.9654,8479.0
2023-10-13 14:50:00,99.4,99.52,99.35,99.52,7575.0,98.9455,99.065,98.8958,99.065,7575.0
2023-10-13 14:55:00,99.5,99.63,99.44,99.61,10483.0,99.0451,99.1745,98.9854,99.1546,10483.0
2023-10-13 15:00:00,99.64,99.68,99.55,99.61,4018.0,99.1844,99.2243,99.0949,99.1546,4018.0
2023-10-13 15:05:00,99.64,99.64,99.34,99.61,5752.0,99.1844,99.1844,98.8858,99.1546,5752.0
2023-10-13 15:10:00,99.58,99.8,99.49,99.78,7977.0,99.1247,99.3437,99.0351,99.3238,7977.0
2023-10-13 15:15:00,99.76,99.76,99.44,99.44,12605.0,99.3039,99.3039,98.9854,98.9854,12605.0
2023-10-13 15:20:00,99.44,99.44,99.25,99.31,11129.0,98.9854,98.9854,98.7962,98.8559,11129.0
2023-10-13 15:25:00,99.32,99.35,99.11,99.14,10714.0,98.8659,98.8958,98.6569,98.6867,10714.0
2023-10-13 15:30:00,99.16,99.25,99.02,99.02,14356.0,98.7066,98.7962,98.5673,98.5673,14356.0
2023-10-13 15:35:00,99.03,99.13,98.94,99.09,17860.0,98.5772,98.6768,98.4876,98.637,17860.0
2023-10-13 15:40:00,99.06,99.07,98.91,98.97,20772.0,98.6071,98.617,98.4578,98.5175,20772.0
2023-10-13 15:45:00,98.97,99.17,98.97,99.14,16016.0,98.5175,98.7166,98.5175,98.6867,16016.0
2023-10-13 15:50:00,99.13,99.18,98.98,99.16,43553.0,98.6768,98.7265,98.5275,98.7066,43553.0
2023-10-13 15:55:00,99.15,99.22,99.08,99.16,81623.0,98.6967,98.7664,98.627,98.7066,81623.0
2023-10-16 09:30:00,100.06,100.64,100.06,100.62,28811.0,99.6025,100.1799,99.6025,100.16,28811.0
2023-10-16 09:35:00,100.57,100.57,99.94,100.02,6553.0,100.1102,100.1102,99.4831,99.5627,6553.0
2023-10-16 09:40:00,99.8,99.8,99.32,99.48,8026.0,99.3437,99.3437,98.8659,99.0252,8026.0
2023-10-16 09:45:00,99.47,99.64,99.29,99.64,8850.0,99.0152,99.1844,98.836,99.1844,8850.0
2023-10-16 09:50:00,99.72,100.23,99.71,100.1,10732.0,99.2641,99.7717,99.2541,99.6423,10732.0
2023-10-16 09:55:00,100.11,100.11,99.93,100.09,7474.0,99.6523,99.6523,99.4731,99.6324,7474.0
2023-10-16 10:00:00,100.09,100.49,100.09,100.18,42011.0,99.6324,100.0306,99.6324,99.722,42011.0
2023-10-16 10:05:00,100.18,100.6,100.16,100.6,18054.0,99.722,100.1401,99.7021,100.1401,18054.0
2023-10-16 10:10:00,100.62,101.02,100.62,100.95,12385.0,100.16,100.5581,100.16,100.4885,12385.0
2023-10-16 10:15:00,100.95,101.3,100.91,101.18,29002.0,100.4885,100.8368,100.4486,100.7174,29002.0
2023-10-16 10:20:00,101.22,101.35,101.16,101.22,27280.0,100.7572,100.8866,100.6975,100.7572,27280.0
2023-10-16 10:25:00,101.25,101.5,101.17,101.47,24172.0,100.7871,101.0359,100.7074,101.0061,24172.0
2023-10-16 10:30:00,101.45,101.58,101.31,101.32,9811.0,100.9862,101.1156,100.8468,100.8568,9811.0
2023-10-16 10:35:00,101.27,101.27,100.88,100.93,8373.0,100.807,100.807,100.4188,100.4685,8373.0
2023-10-16 10:40:00,100.95,100.97,100.77,100.97,10001.0,100.4885,100.5084,100.3093,100.5084,10001.0
2023-10-16 10:45:00,100.95,101.14,100.85,101.12,7447.0,100.4885,100.6776,100.3889,100.6577,7447.0
2023-10-16 10:50:00,101.12,101.17,100.84,100.84,9019.0,100.6577,100.7074,100.379,100.379,9019.0
2023-10-16 10:55:00,100.9,101.2,100.9,101.14,10611.0,100.4387,100.7373,100.4387,100.6776,10611.0
2023-10-16 11:00:00,101.17,101.36,101.0,101.03,8268.0,100.7074,100.8966,100.5382,100.5681,8268.0
2023-10-16 11:05:00,101.04,101.1,100.93,101.05,8973.0,100.578,100.6378,100.4685,100.588,8973.0
2023-10-16 11:10:00,101.04,101.08,100.96,101.02,7382.0,100.578,100.6179,100.4984,100.5581,7382.0
2023-10-16 11:15:00,101.03,101.09,100.89,100.89,9259.0,100.5681,100.6278,100.4287,100.4287,9259.0
2023-10-16 11:20:00,100.88,101.03,100.86,101.02,3559.0,100.4188,100.5681,100.3989,100.5581,3559.0
2023-10-16 11:25:00,100.99,101.14,100.99,101.14,5984.0,100.5283,100.6776,100.5283,100.6776,5984.0
2023-10-16 11:30:00,101.14,101.27,101.08,101.08,10053.0,100.6776,100.807,100.6179,100.6179,10053.0
2023-10-16 11:35:00,101.06,101.06,100.77,100.77,4596.0,100.5979,100.5979,100.3093,100.3093,4596.0
2023-10-16 11:40:00,100.72,100.72,100.62,100.69,7970.0,100.2595,100.2595,100.16,100.2296,7970.0
2023-10-16 11:45:00,100.69,100.74,100.63,100.72,5771.0,100.2296,100.2794,100.1699,100.2595,5771.0
2023-10-16 11:50:00,100.72,100.89,100.72,100.81,7474.0,100.2595,100.4287,100.2595,100.3491,7474.0
2023-10-16 11:55:00,100.8,100.94,100.77,100.9,10099.0,100.3391,100.4785,100.3093,100.4387,10099.0
2023-10-16 12:00:00,100.9,101.07,100.89,101.0,3969.0,100.4387,100.6079,100.4287,100.5382,3969.0
2023-10-16 12:05:00,101.01,101.13,101.01,101.1,4542.0,100.5482,100.6676,100.5482,100.6378,4542.0
2023-10-16 12:10:00,101.09,101.1,100.91,100.96,5677.0,100.6278,100.6378,100.4486,100.4984,5677.0
2023-10-16 12:15:00,100.97,101.05,100.95,100.97,5915.0,100.5084,100.588,100.4885,100.5084,5915.0
2023-10-16 12:20:00,100.98,101.05,100.95,100.99,4138.0,100.5183,100.588,100.4885,100.5283,4138.0
2023-10-16 12:25:00,100.96,100.97,100.89,100.95,4350.0,100.4984,100.5084,100.4287,100.4885,4350.0
2023-10-16 12:30:00,100.95,101.08,100.93,101.05,11191.0,100.4885,100.6179,100.4685,100.588,11191.0
2023-10-16 12:35:00,101.05,101.11,101.0,101.05,3843.0,100.588,100.6477,100.5382,100.588,3843.0
2023-10-16 12:40:00,101.02,101.1,100.99,101.05,5520.0,100.5581,100.6378,100.5283,100.588,5520.0
2023-10-16 12:45:00,101.13,101.13,101.01,101.01,4186.0,100.6676,100.6676,100.5482,100.5482,4186.0
2023-10-16 12:50:00,101.02,101.05,100.96,100.97,8632.0,100.5581,100.588,100.4984,100.5084,8632.0
2023-10-16 12:55:00,100.96,100.96,100.78,100.88,5059.0,100.4984,100.4984,100.3192,100.4188,5059.0
2023-10-16 13:00:00,100.99,100.99,100.88,100.97,3880.0,100.5283,100.5283,100.4188,100.5084,3880.0
2023-10-16 13:05:00,101.01,101.05,100.97,100.98,3959.0,100.5482,100.588,100.5084,100.5183,3959.0
2023-10-16 13:10:00,100.97,101.07,100.91,100.96,6994.0,100.5084,100.6079,100.4486,100.4984,6994.0
2023-10-16 13:15:00,100.96,101.0,100.77,100.77,5053.0,100.4984,100.5382,100.3093,100.3093,5053.0
2023-10-16 13:20:00,100.77,100.79,100.41,100.43,6816.0,100.3093,100.3292,99.9509,99.9708,6816.0
2023-10-16 13:25:00,100.42,100.63,100.26,100.63,6272.0,99.9609,100.1699,99.8016,100.1699,6272.0
2023-10-16 13:30:00,100.59,100.71,100.58,100.62,4927.0,100.1301,100.2495,100.1201,100.16,4927.0
2023-10-16 13:35:00,100.62,100.79,100.61,100.78,5377.0,100.16,100.3292,100.15,100.3192,5377.0
2023-10-16 13:40:00,100.79,100.89,100.79,100.89,3174.0,100.3292,100.4287,100.3292,100.4287,3174.0
2023-10-16 13:45:00,100.85,100.97,100.78,100.97,4079.0,100.3889,100.5084,100.3192,100.5084,4079.0
2023-10-16 13:50:00,100.96,100.96,100.91,100.92,5834.0,100.4984,100.4984,100.4486,100.4586,5834.0
2023-10-16 13:55:00,100.96,101.04,100.95,101.0,7833.0,100.4984,100.578,100.4885,100.5382,7833.0
2023-10-16 14:00:00,101.01,101.05,100.98,100.99,28520.0,100.5482,100.588,100.5183,100.5283,28520.0
2023-10-16 14:05:00,100.99,101.12,100.98,101.12,6078.0,100.5283,100.6577,100.5183,100.6577,6078.0
2023-10-16 14:10:00,101.11,101.13,101.03,101.03,4780.0,100.6477,100.6676,100.5681,100.5681,4780.0
2023-10-16 14:15:00,101.03,101.09,101.0,101.04,4628.0,100.5681,100.6278,100.5382,100.578,4628.0
2023-10-16 14:20:00,101.05,101.06,100.81,100.88,7353.0,100.588,100.5979,100.3491,100.4188,7353.0
2023-10-16 14:25:00,100.9,100.9,100.74,100.74,3030.0,100.4387,100.4387,100.2794,100.2794,3030.0
2023-10-16 14:30:00,100.71,100.73,100.6,100.65,5591.0,100.2495,100.2695,100.1401,100.1898,5591.0
2023-10-16 14:35:00,100.63,100.68,100.48,100.56,7550.0,100.1699,100.2197,100.0206,100.1002,7550.0
2023-10-16 14:40:00,100.56,100.56,100.48,100.52,5987.0,100.1002,100.1002,100.0206,100.0604,5987.0
2023-10-16 14:45:00,100.54,100.6,100.48,100.48,4745.0,100.0803,100.1401,100.0206,100.0206,4745.0
2023-10-16 14:50:00,100.5,100.52,100.36,100.5,6773.0,100.0405,100.0604,99.9011,100.0405,6773.0
2023-10-16 14:55:00,100.51,100.56,100.27,100.27,16826.0,100.0505,100.1002,99.8116,99.8116,16826.0
2023-10-16 15:00:00,100.26,100.26,100.04,100.14,15820.0,99.8016,99.8016,99.5826,99.6822,15820.0
2023-10-16 15:05:00,100.14,100.25,100.09,100.14,8246.0,99.6822,99.7917,99.6324,99.6822,8246.0
2023-10-16 15:10:00,100.12,100.12,99.86,99.88,15814.0,99.6622,99.6622,99.4034,99.4233,15814.0
2023-10-16 15:15:00,99.85,99.98,99.81,99.88,23022.0,99.3935,99.5229,99.3537,99.4233,23022.0
2023-10-16 15:20:00,99.89,99.92,99.78,99.78,12400.0,99.4333,99.4632,99.3238,99.3238,12400.0
2023-10-16 15:25:00,99.76,99.97,99.72,99.96,16364.0,99.3039,99.5129,99.2641,99.503,16364.0
2023-10-16 15:30:00,99.95,100.09,99.87,99.89,20542.0,99.493,99.6324,99.4134,99.4333,20542.0
2023-10-16 15:35:00,99.88,99.94,99.8,99.84,15640.0,99.4233,99.4831,99.3437,99.3835,15640.0
2023-10-16 15:40:00,99.84,99.88,99.61,99.68,14927.0,99.3835,99.4233,99.1546,99.2243,14927.0
2023-10-16 15:45:00,99.67,99.7,99.58,99.68,19054.0,99.2143,99.2442,99.1247,99.2243,19054.0
2023-10-16 15:50:00,99.67,99.91,99.67,99.79,39848.0,99.2143,99.4532,99.2143,99.3338,39848.0
2023-10-16 15:55:00,99.79,99.84,99.58,99.67,80683.0,99.3338,99.3835,99.1247,99.2143,80683.0
2023-10-17 09:30:00,99.31,100.38,99.11,100.38,23677.0,98.8559,99.9211,98.6569,99.9211,23677.0
2023-10-17 09:35:00,100.29,100.87,100.1,100.87,6206.0,99.8315,100.4088,99.6423,100.4088,6206.0
2023-10-17 09:40:00,100.87,101.43,100.85,101.42,13018.0,100.4088,100.9663,100.3889,100.9563,13018.0
2023-10-17 09:45:00,101.44,101.8,100.91,101.04,23036.0,100.9762,101.3346,100.4486,100.578,23036.0
2023-10-17 09:50:00,101.08,101.28,100.97,101.06,9300.0,100.6179,100.8169,100.5084,100.5979,9300.0
2023-10-17 09:55:00,101.09,101.33,101.06,101.32,3759.0,100.6278,100.8667,100.5979,100.8568,3759.0
2023-10-17 10:00:00,101.43,101.62,101.19,101.21,7509.0,100.9663,101.1554,100.7274,100.7473,7509.0
2023-10-17 10:05:00,101.22,101.49,101.12,101.48,4850.0,100.7572,101.026,100.6577,101.016,4850.0
2023-10-17 10:10:00,101.47,101.84,101.46,101.82,8762.0,101.0061,101.3744,100.9961,101.3545,8762.0
2023-10-17 10:15:00,101.85,102.05,101.84,102.02,14573.0,101.3843,101.5834,101.3744,101.5536,14573.0
2023-10-17 10:20:00,102.03,102.05,101.66,101.66,9302.0,101.5635,101.5834,101.1952,101.1952,9302.0
2023-10-17 10:25:00,101.68,101.71,101.35,101.52,8883.0,101.2151,101.245,100.8866,101.0558,8883.0
2023-10-17 10:30:00,101.56,101.7,101.49,101.7,6780.0,101.0957,101.235,101.026,101.235,6780.0
2023-10-17 10:35:00,101.72,101.95,101.69,101.81,6726.0,101.2549,101.4839,101.2251,101.3445,6726.0
2023-10-17 10:40:00,101.81,101.82,101.49,101.57,9389.0,101.3445,101.3545,101.026,101.1056,9389.0
2023-10-17 10:45:00,101.54,101.58,101.39,101.5,4003.0,101.0758,101.1156,100.9264,101.0359,4003.0
2023-10-17 10:50:00,101.5,101.62,101.43,101.57,6350.0,101.0359,101.1554,100.9663,101.1056,6350.0
2023-10-17 10:55:00,101.56,101.66,101.47,101.47,7233.0,101.0957,101.1952,101.0061,101.0061,7233.0
2023-10-17 11:00:00,101.47,101.59,101.39,101.58,5158.0,101.0061,101.1255,100.9264,101.1156,5158.0
2023-10-17 11:05:00,101.57,101.69,101.49,101.52,7261.0,101.1056,101.2251,101.026,101.0558,7261.0
2023-10-17 11:10:00,101.54,101.86,101.53,101.84,4568.0,101.0758,101.3943,101.0658,101.3744,4568.0
2023-10-17 11:15:00,101.8,101.97,101.79,101.96,11441.0,101.3346,101.5038,101.3246,101.4938,11441.0
2023-10-17 11:20:00,101.96,102.07,101.85,101.98,13991.0,101.4938,101.6033,101.3843,101.5137,13991.0
2023-10-17 11:25:00,101.95,101.98,101.74,101.77,8625.0,101.4839,101.5137,101.2748,101.3047,8625.0
2023-10-17 11:30:00,101.8,102.02,101.73,101.97,8441.0,101.3346,101.5536,101.2649,101.5038,8441.0
2023-10-17 11:35:00,101.99,102.2,101.99,102.09,5538.0,101.5237,101.7327,101.5237,101.6232,5538.0
2023-10-17 11:40:00,102.05,102.11,102.01,102.05,4202.0,101.5834,101.6431,101.5436,101.5834,4202.0
2023-10-17 11:45:00,102.02,102.14,101.96,102.11,16495.0,101.5536,101.673,101.4938,101.6431,16495.0
2023-10-17 11:50:00,102.11,102.23,102.05,102.05,7480.0,101.6431,101.7626,101.5834,101.5834,7480.0
2023-10-17 11:55:00,102.05,102.21,102.04,102.18,6934.0,101.5834,101.7427,101.5735,101.7128,6934.0
2023-10-17 12:00:00,102.13,102.2,101.98,101.99,9810.0,101.6631,101.7327,101.5137,101.5237,9810.0
2023-10-17 12:05:00,101.95,102.01,101.92,101.94,3477.0,101.4839,101.5436,101.454,101.4739,3477.0
2023-10-17 12:10:00,101.96,101.97,101.8,101.82,5450.0,101.4938,101.5038,101.3346,101.3545,5450.0
2023-10-17 12:15:00,101.85,101.89,101.74,101.75,3062.0,101.3843,101.4242,101.2748,101.2848,3062.0
2023-10-17 12:20:00,101.74,101.83,101.69,101.69,6782.0,101.2748,101.3644,101.2251,101.2251,6782.0
2023-10-17 12:25:00,101.71,101.82,101.68,101.82,5854.0,101.245,101.3545,101.2151,101.3545,5854.0
2023-10-17 12:30:00,101.85,101.93,101.78,101.84,4303.0,101.3843,101.464,101.3147,101.3744,4303.0
2023-10-17 12:35:00,101.81,101.81,101.62,101.65,4588.0,101.3445,101.3445,101.1554,101.1852,4588.0
2023-10-17 12:40:00,101.65,101.65,101.57,101.62,3118.0,101.1852,101.1852,101.1056,101.1554,3118.0
2023-10-17 12:45:00,101.64,101.64,101.4,101.52,6631.0,101.1753,101.1753,100.9364,101.0558,6631.0
2023-10-17 12:50:00,101.52,101.57,101.45,101.51,5181.0,101.0558,101.1056,100.9862,101.0459,5181.0
2023-10-17 12:55:00,101.5,101.51,101.19,101.3,4514.0,101.0359,101.0459,100.7274,100.8368,4514.0
2023-10-17 13:00:00,101.28,101.4,101.28,101.36,3701.0,100.8169,100.9364,100.8169,100.8966,3701.0
2023-10-17 13:05:00,101.37,101.5,101.35,101.5,7312.0,100.9065,101.0359,100.8866,101.0359,7312.0
2023-10-17 13:10:00,101.49,101.6,101.48,101.57,3880.0,101.026,101.1355,101.016,101.1056,3880.0
2023-10-17 13:15:00,101.55,101.62,101.52,101.62,4005.0,101.0857,101.1554,101.0558,101.1554,4005.0
2023-10-17 13:20:00,101.59,101.65,101.53,101.54,3200.0,101.1255,101.1852,101.0658,101.0758,3200.0
2023-10-17 13:25:00,101.54,101.57,101.5,101.5,5491.0,101.0758,101.1056,101.0359,101.0359,5491.0
2023-10-17 13:30:00,101.48,101.48,101.21,101.23,4751.0,101.016,101.016,100.7473,100.7672,4751.0
2023-10-17 13:35:00,101.23,101.25,101.18,101.23,2817.0,100.7672,100.7871,100.7174,100.7672,2817.0
2023-10-17 13:40:00,101.22,101.3,101.17,101.28,8196.0,100.7572,100.8368,100.7074,100.8169,8196.0
2023-10-17 13:45:00,101.25,101.26,101.18,101.26,3911.0,100.7871,100.797,100.7174,100.797,3911.0
2023-10-17 13:50:00,101.27,101.27,100.96,101.07,12893.0,100.807,100.807,100.4984,100.6079,12893.0
2023-10-17 13:55:00,101.01,101.12,101.0,101.09,2403.0,100.5482,100.6577,100.5382,100.6278,2403.0
2023-10-17 14:00:00,101.07,101.17,101.07,101.17,5726.0,100.6079,100.7074,100.6079,100.7074,5726.0
2023-10-17 14:05:00,101.11,101.16,101.09,101.09,3630.0,100.6477,100.6975,100.6278,100.6278,3630.0
2023-10-17 14:10:00,101.12,101.24,101.07,101.22,3619.0,100.6577,100.7771,100.6079,100.7572,3619.0
2023-10-17 14:15:00,101.22,101.34,101.22,101.24,6456.0,100.7572,100.8767,100.7572,100.7771,6456.0
2023-10-17 14:20:00,101.27,101.43,101.27,101.43,6995.0,100.807,100.9663,100.807,100.9663,6995.0
2023-10-17 14:25:00,101.43,101.57,101.38,101.56,8785.0,100.9663,101.1056,100.9165,101.0957,8785.0
2023-10-17 14:30:00,101.56,101.64,101.51,101.63,6519.0,101.0957,101.1753,101.0459,101.1653,6519.0
2023-10-17 14:35:00,101.64,101.81,101.61,101.81,11163.0,101.1753,101.3445,101.1454,101.3445,11163.0
2023-10-17 14:40:00,101.8,101.89,101.78,101.83,6549.0,101.3346,101.4242,101.3147,101.3644,6549.0
2023-10-17 14:45:00,101.81,101.83,101.66,101.81,4981.0,101.3445,101.3644,101.1952,101.3445,4981.0
2023-10-17 14:50:00,101.79,101.79,101.43,101.43,6618.0,101.3246,101.3246,100.9663,100.9663,6618.0
2023-10-17 14:55:00,101.4,101.45,101.3,101.41,5667.0,100.9364,100.9862,100.8368,100.9463,5667.0
2023-10-17 15:00:00,101.39,101.62,101.39,101.57,11311.0,100.9264,101.1554,100.9264,101.1056,11311.0
2023-10-17 15:05:00,101.6,101.79,101.48,101.79,8737.0,101.1355,101.3246,101.016,101.3246,8737.0
2023-10-17 15:10:00,101.79,101.87,101.75,101.83,6805.0,101.3246,101.4042,101.2848,101.3644,6805.0
2023-10-17 15:15:00,101.81,101.88,101.69,101.7,13702.0,101.3445,101.4142,101.2251,101.235,13702.0
2023-10-17 15:20:00,101.7,101.8,101.65,101.79,10248.0,101.235,101.3346,101.1852,101.3246,10248.0
2023-10-17 15:25:00,101.78,101.89,101.76,101.88,13894.0,101.3147,101.4242,101.2947,101.4142,13894.0
2023-10-17 15:30:00,101.88,101.91,101.66,101.66,9154.0,101.4142,101.4441,101.1952,101.1952,9154.0
2023-10-17 15:35:00,101.66,101.78,101.64,101.66,28191.0,101.1952,101.3147,101.1753,101.1952,28191.0
2023-10-17 15:40:00,101.66,101.71,101.45,101.45,14336.0,101.1952,101.245,100.9862,100.9862,14336.0
2023-10-17 15:45:00,101.47,101.49,101.39,101.49,15368.0,101.0061,101.026,100.9264,101.026,15368.0
2023-10-17 15:50:00,101.48,101.59,101.35,101.55,49065.0,101.016,101.1255,100.8866,101.0857,49065.0
2023-10-17 15:55:00,101.55,101.57,101.49,101.56,84029.0,101.0857,101.1056,101.026,101.0957,84029.0
2023-10-18 09:30:00,99.64,100.06,99.14,99.44,45621.0,99.1844,99.6025,98.6867,98.9854,45621.0
2023-10-18 09:35:00,99.45,99.8,98.9,99.71,22870.0,98.9953,99.3437,98.4478,99.2541,22870.0
2023-10-18 09:40:00,99.62,99.9,99.5,99.86,8603.0,99.1645,99.4433,99.0451,99.4034,8603.0
2023-10-18 09:45:00,99.91,100.15,99.7,100.0,10260.0,99.4532,99.6921,99.2442,99.5428,10260.0
2023-10-18 09:50:00,100.05,100.24,99.87,100.18,13461.0,99.5926,99.7817,99.4134,99.722,13461.0
2023-10-18 09:55:00,100.13,100.47,100.02,100.12,6988.0,99.6722,100.0106,99.5627,99.6622,6988.0
2023-10-18 10:00:00,100.08,100.08,99.65,99.8,21733.0,99.6224,99.6224,99.1944,99.3437,21733.0
2023-10-18 10:05:00,99.8,100.0,99.74,99.9,5240.0,99.3437,99.5428,99.284,99.4433,5240.0
2023-10-18 10:10:00,99.89,100.04,99.78,100.0,6855.0,99.4333,99.5826,99.3238,99.5428,6855.0
2023-10-18 10:15:00,100.06,100.51,99.97,100.48,6159.0,99.6025,100.0505,99.5129,100.0206,6159.0
2023-10-18 10:20:00,100.56,100.67,100.38,100.45,4854.0,100.1002,100.2097,99.9211,99.9907,4854.0
2023-10-18 10:25:00,100.44,100.44,100.21,100.23,8056.0,99.9808,99.9808,99.7518,99.7717,8056.0
2023-10-18 10:30:00,100.13,100.29,100.03,100.04,6681.0,99.6722,99.8315,99.5727,99.5826,6681.0
2023-10-18 10:35:00,100.07,100.08,99.91,99.94,12643.0,99.6125,99.6224,99.4532,99.4831,12643.0
2023-10-18 10:40:00,99.91,100.0,99.81,99.84,10424.0,99.4532,99.5428,99.3537,99.3835,10424.0
2023-10-18 10:45:00,99.86,100.05,99.57,99.57,5244.0,99.4034,99.5926,99.1148,99.1148,5244.0
2023-10-18 10:50:00,99.45,99.59,99.31,99.31,40429.0,98.9953,99.1347,98.8559,98.8559,40429.0
2023-10-18 10:55:00,99.29,99.39,99.19,99.3,10546.0,98.836,98.9356,98.7365,98.846,10546.0
2023-10-18 11:00:00,99.28,99.49,99.24,99.42,4285.0,98.8261,99.0351,98.7863,98.9654,4285.0
2023-10-18 11:05:00,99.42,99.53,99.4,99.5,7406.0,98.9654,99.0749,98.9455,99.0451,7406.0
2023-10-18 11:10:00,99.48,99.51,99.36,99.49,11373.0,99.0252,99.055,98.9057,99.0351,11373.0
2023-10-18 11:15:00,99.5,99.71,99.43,99.7,7056.0,99.0451,99.2541,98.9754,99.2442,7056.0
2023-10-18 11:20:00,99.67,99.94,99.59,99.94,19472.0,99.2143,99.4831,99.1347,99.4831,19472.0
2023-10-18 11:25:00,99.95,100.16,99.84,99.92,7111.0,99.493,99.7021,99.3835,99.4632,7111.0
2023-10-18 11:30:00,99.86,99.94,99.83,99.85,5830.0,99.4034,99.4831,99.3736,99.3935,5830.0
2023-10-18 11:35:00,99.82,99.91,99.79,99.82,7677.0,99.3636,99.4532,99.3338,99.3636,7677.0
2023-10-18 11:40:00,99.82,99.86,99.77,99.78,29543.0,99.3636,99.4034,99.3138,99.3238,29543.0
2023-10-18 11:45:00,99.78,99.78,99.6,99.7,21836.0,99.3238,99.3238,99.1446,99.2442,21836.0
2023-10-18 11:50:00,99.71,99.85,99.67,99.73,10432.0,99.2541,99.3935,99.2143,99.274,10432.0
2023-10-18 11:55:00,99.72,99.98,99.72,99.74,13147.0,99.2641,99.5229,99.2641,99.284,13147.0
2023-10-18 12:00:00,99.74,99.9,99.69,99.9,7760.0,99.284,99.4433,99.2342,99.4433,7760.0
2023-10-18 12:05:00,99.92,99.97,99.69,99.9,9210.0,99.4632,99.5129,99.2342,99.4433,9210.0
2023-10-18 12:10:00,99.92,99.96,99.67,99.71,10492.0,99.4632,99.503,99.2143,99.2541,10492.0
2023-10-18 12:15:00,99.68,99.72,99.59,99.63,17595.0,99.2243,99.2641,99.1347,99.1745,17595.0
2023-10-18 12:20:00,99.63,99.67,99.43,99.44,13817.0,99.1745,99.2143,98.9754,98.9854,13817.0
2023-10-18 12:25:00,99.43,99.47,99.32,99.38,3320.0,98.9754,99.0152,98.8659,98.9256,3320.0
2023-10-18 12:30:00,99.33,99.37,99.32,99.35,3222.0,98.8759,98.9157,98.8659,98.8958,3222.0
2023-10-18 12:35:00,99.32,99.37,99.3,99.35,4929.0,98.8659,98.9157,98.846,98.8958,4929.0
2023-10-18 12:40:00,99.39,99.59,99.37,99.53,2981.0,98.9356,99.1347,98.9157,99.0749,2981.0
2023-10-18 12:45:00,99.54,99.58,99.47,99.49,7142.0,99.0849,99.1247,99.0152,99.0351,7142.0
2023-10-18 12:50:00,99.43,99.52,99.43,99.5,3627.0,98.9754,99.065,98.9754,99.0451,3627.0
2023-10-18 12:55:00,99.5,99.61,99.43,99.54,7003.0,99.0451,99.1546,98.9754,99.0849,7003.0
2023-10-18 13:00:00,99.51,99.9,99.47,99.9,9133.0,99.055,99.4433,99.0152,99.4433,9133.0
2023-10-18 13:05:00,99.99,99.99,99.81,99.96,2921.0,99.5328,99.5328,99.3537,99.503,2921.0
2023-10-18 13:10:00,99.95,100.19,99.87,100.19,5840.0,99.493,99.7319,99.4134,99.7319,5840.0
2023-10-18 13:15:00,100.16,100.24,100.15,100.19,4147.0,99.7021,99.7817,99.6921,99.7319,4147.0
2023-10-18 13:20:00,100.2,100.22,100.08,100.09,2596.0,99.7419,99.7618,99.6224,99.6324,2596.0
2023-10-18 13:25:00,100.12,100.13,100.03,100.08,5111.0,99.6622,99.6722,99.5727,99.6224,5111.0
2023-10-18 13:30:00,100.09,100.09,99.8,99.8,6275.0,99.6324,99.6324,99.3437,99.3437,6275.0
2023-10-18 13:35:00,99.79,99.79,99.62,99.69,6466.0,99.3338,99.3338,99.1645,99.2342,6466.0
2023-10-18 13:40:00,99.66,99.78,99.66,99.78,3031.0,99.2043,99.3238,99.2043,99.3238,3031.0
2023-10-18 13:45:00,99.79,99.79,99.7,99.76,4945.0,99.3338,99.3338,99.2442,99.3039,4945.0
2023-10-18 13:50:00,99.76,99.82,99.66,99.7,4870.0,99.3039,99.3636,99.2043,99.2442,4870.0
2023-10-18 13:55:00,99.68,99.92,99.68,99.91,9264.0,99.2243,99.4632,99.2243,99.4532,9264.0
2023-10-18 14:00:00,99.91,99.96,99.8,99.96,6859.0,99.4532,99.503,99.3437,99.503,6859.0
2023-10-18 14:05:00,100.02,100.19,99.9,100.08,5682.0,99.5627,99.7319,99.4433,99.6224,5682.0
2023-10-18 14:10:00,100.06,100.22,100.04,100.12,5795.0,99.6025,99.7618,99.5826,99.6622,5795.0
2023-10-18 14:15:00,100.11,100.12,99.96,99.97,6045.0,99.6523,99.6622,99.503,99.5129,6045.0
2023-10-18 14:20:00,99.95,99.98,99.92,99.98,4769.0,99.493,99.5229,99.4632,99.5229,4769.0
2023-10-18 14:25:00,99.97,99.99,99.89,99.98,5400.0,99.5129,99.5328,99.4333,99.5229,5400.0
2023-10-18 14:30:00,100.0,100.17,100.0,100.09,5229.0,99.5428,99.712,99.5428,99.6324,5229.0
2023-10-18 14:35:00,100.11,100.13,99.77,99.83,14050.0,99.6523,99.6722,99.3138,99.3736,14050.0
2023-10-18 14:40:00,99.81,99.84,99.67,99.74,6651.0,99.3537,99.3835,99.2143,99.284,6651.0
2023-10-18 14:45:00,99.74,99.81,99.7,99.7,7805.0,99.284,99.3537,99.2442,99.2442,7805.0
2023-10-18 14:50:00,99.69,99.7,99.44,99.53,6396.0,99.2342,99.2442,98.9854,99.0749,6396.0
2023-10-18 14:55:00,99.54,99.57,99.41,99.44,6800.0,99.0849,99.1148,98.9555,98.9854,6800.0
2023-10-18 15:00:00,99.43,99.44,99.27,99.34,5089.0,98.9754,98.9854,98.8161,98.8858,5089.0
2023-10-18 15:05:00,99.34,99.37,99.23,99.25,2750.0,98.8858,98.9157,98.7763,98.7962,2750.0
2023-10-18 15:10:00,99.24,99.37,99.24,99.29,9815.0,98.7863,98.9157,98.7863,98.836,9815.0
2023-10-18 15:15:00,99.3,99.42,99.26,99.31,7400.0,98.846,98.9654,98.8062,98.8559,7400.0
2023-10-18 15:20:00,99.31,99.37,99.25,99.32,12386.0,98.8559,98.9157,98.7962,98.8659,12386.0
2023-10-18 15:25:00,99.34,99.35,99.14,99.18,8918.0,98.8858,98.8958,98.6867,98.7265,8918.0
2023-10-18 15:30:00,99.19,99.34,99.14,99.34,15397.0,98.7365,98.8858,98.6867,98.8858,15397.0
2023-10-18 15:35:00,99.32,99.36,99.26,99.3,23915.0,98.8659,98.9057,98.8062,98.846,23915.0
2023-10-18 15:40:00,99.3,99.3,99.11,99.15,12951.0,98.846,98.846,98.6569,98.6967,12951.0
2023-10-18 15:45:00,99.11,99.16,98.95,99.11,21425.0,98.6569,98.7066,98.4976,98.6569,21425.0
2023-10-18 15:50:00,99.13,99.19,98.88,99.02,36702.0,98.6768,98.7365,98.4279,98.5673,36702.0
2023-10-18 15:55:00,99.05,99.1,98.86,98.9,105253.0,98.5971,98.6469,98.408,98.4478,105253.0
2023-10-19 09:30:00,99.07,99.07,98.63,98.73,22220.0,98.617,98.617,98.1791,98.2786,22220.0
2023-10-19 09:35:00,98.73,98.98,98.66,98.82,20253.0,98.2786,98.5275,98.2089,98.3682,20253.0
2023-10-19 09:40:00,98.89,98.98,98.56,98.6,16501.0,98.4379,98.5275,98.1094,98.1492,16501.0
2023-10-19 09:45:00,98.6,98.83,98.48,98.83,19932.0,98.1492,98.3781,98.0297,98.3781,19932.0
2023-10-19 09:50:00,98.63,98.73,98.4,98.73,7649.0,98.1791,98.2786,97.9501,98.2786,7649.0
2023-10-19 09:55:00,98.56,98.57,98.32,98.47,7846.0,98.1094,98.1193,97.8705,98.0198,7846.0
2023-10-19 10:00:00,98.44,98.74,98.44,98.67,6930.0,97.9899,98.2886,97.9899,98.2189,6930.0
2023-10-19 10:05:00,98.63,98.72,98.58,98.72,6718.0,98.1791,98.2686,98.1293,98.2686,6718.0
2023-10-19 10:10:00,98.72,99.29,98.67,99.19,12247.0,98.2686,98.836,98.2189,98.7365,12247.0
2023-10-19 10:15:00,99.25,99.26,98.96,99.1,10062.0,98.7962,98.8062,98.5075,98.6469,10062.0
2023-10-19 10:20:00,99.12,99.19,98.98,99.12,9700.0,98.6668,98.7365,98.5275,98.6668,9700.0
2023-10-19 10:25:00,99.09,99.09,98.65,98.67,16245.0,98.637,98.637,98.199,98.2189,16245.0
2023-10-19 10:30:00,98.66,98.68,98.42,98.67,14913.0,98.2089,98.2288,97.97,98.2189,14913.0
2023-10-19 10:35:00,98.65,98.95,98.62,98.7,5788.0,98.199,98.4976,98.1691,98.2487,5788.0
2023-10-19 10:40:00,98.67,98.7,98.42,98.42,4553.0,98.2189,98.2487,97.97,97.97,4553.0
2023-10-19 10:45:00,98.4,98.61,98.33,98.61,7185.0,97.9501,98.1591,97.8804,98.1591,7185.0
2023-10-19 10:50:00,98.58,98.58,98.18,98.23,10384.0,98.1293,98.1293,97.7311,97.7809,10384.0
2023-10-19 10:55:00,98.24,98.5,98.16,98.48,11053.0,97.7908,98.0497,97.7112,98.0297,11053.0
2023-10-19 11:00:00,98.5,98.65,98.36,98.52,12109.0,98.0497,98.199,97.9103,98.0696,12109.0
2023-10-19 11:05:00,98.52,98.7,98.48,98.55,28424.0,98.0696,98.2487,98.0297,98.0994,28424.0
2023-10-19 11:10:00,98.49,98.58,98.38,98.38,16545.0,98.0397,98.1293,97.9302,97.9302,16545.0
2023-10-19 11:15:00,98.39,98.39,98.06,98.13,4102.0,97.9402,97.9402,97.6117,97.6813,4102.0
2023-10-19 11:20:00,98.13,98.29,98.07,98.28,5337.0,97.6813,97.8406,97.6216,97.8307,5337.0
2023-10-19 11:25:00,98.3,98.63,98.29,98.48,10219.0,97.8506,98.1791,97.8406,98.0297,10219.0
2023-10-19 11:30:00,98.5,98.6,98.47,98.58,7792.0,98.0497,98.1492,98.0198,98.1293,7792.0
2023-10-19 11:35:00,98.58,98.63,98.52,98.62,44976.0,98.1293,98.1791,98.0696,98.1691,44976.0
2023-10-19 11:40:00,98.63,98.82,98.54,98.58,6700.0,98.1791,98.3682,98.0895,98.1293,6700.0
2023-10-19 11:45:00,98.63,98.89,98.62,98.77,5941.0,98.1791,98.4379,98.1691,98.3184,5941.0
2023-10-19 11:50:00,98.76,98.8,98.49,98.49,5089.0,98.3085,98.3483,98.0397,98.0397,5089.0
2023-10-19 11:55:00,98.51,98.51,98.36,98.41,5431.0,98.0596,98.0596,97.9103,97.9601,5431.0
2023-10-19 12:00:00,98.42,98.97,98.15,98.66,11942.0,97.97,98.5175,97.7013,98.2089,11942.0
2023-10-19 12:05:00,98.7,98.75,98.4,98.53,17029.0,98.2487,98.2985,97.9501,98.0795,17029.0
2023-10-19 12:10:00,98.54,98.67,98.43,98.43,2904.0,98.0895,98.2189,97.98,97.98,2904.0
2023-10-19 12:15:00,98.44,98.86,98.4,98.8,4115.0,97.9899,98.408,97.9501,98.3483,4115.0
2023-10-19 12:20:00,98.78,99.08,98.78,98.9,9350.0,98.3284,98.627,98.3284,98.4478,9350.0
2023-10-19 12:25:00,98.89,98.89,98.14,98.14,7632.0,98.4379,98.4379,97.6913,97.6913,7632.0
2023-10-19 12:30:00,98.19,98.35,98.05,98.05,9242.0,97.7411,97.9003,97.6017,97.6017,9242.0
2023-10-19 12:35:00,98.01,98.01,97.7,97.93,8638.0,97.5619,97.5619,97.2533,97.4823,8638.0
2023-10-19 12:40:00,97.95,98.22,97.89,97.97,8811.0,97.5022,97.7709,97.4424,97.5221,8811.0
2023-10-19 12:45:00,97.97,98.35,97.95,98.35,6339.0,97.5221,97.9003,97.5022,97.9003,6339.0
2023-10-19 12:50:00,98.26,98.41,98.12,98.36,6559.0,97.8107,97.9601,97.6714,97.9103,6559.0
2023-10-19 12:55:00,98.46,98.49,98.3,98.35,5097.0,98.0098,98.0397,97.8506,97.9003,5097.0
2023-10-19 13:00:00,98.31,98.74,98.31,98.52,8681.0,97.8605,98.2886,97.8605,98.0696,8681.0
2023-10-19 13:05:00,98.57,98.86,98.57,98.71,5222.0,98.1193,98.408,98.1193,98.2587,5222.0
2023-10-19 13:10:00,98.69,98.77,98.47,98.51,5755.0,98.2388,98.3184,98.0198,98.0596,5755.0
2023-10-19 13:15:00,98.5,98.65,98.4,98.54,5217.0,98.0497,98.199,97.9501,98.0895,5217.0
2023-10-19 13:20:00,98.53,98.6,98.25,98.36,8217.0,98.0795,98.1492,97.8008,97.9103,8217.0
2023-10-19 13:25:00,98.31,98.34,98.17,98.33,5866.0,97.8605,97.8904,97.7212,97.8804,5866.0
2023-10-19 13:30:00,98.33,98.5,98.16,98.21,3136.0,97.8804,98.0497,97.7112,97.761,3136.0
2023-10-19 13:35:00,98.21,98.21,97.77,97.83,7280.0,97.761,97.761,97.323,97.3827,7280.0
2023-10-19 13:40:00,97.82,97.85,97.66,97.69,6861.0,97.3728,97.4026,97.2135,97.2434,6861.0
2023-10-19 13:45:00,97.7,97.79,97.58,97.63,8311.0,97.2533,97.3429,97.1339,97.1836,8311.0
2023-10-19 13:50:00,97.59,97.68,97.56,97.61,11046.0,97.1438,97.2334,97.1139,97.1637,11046.0
2023-10-19 13:55:00,97.61,97.75,97.52,97.61,8818.0,97.1637,97.3031,97.0741,97.1637,8818.0
2023-10-19 14:00:00,97.59,97.76,97.48,97.6,11548.0,97.1438,97.313,97.0343,97.1538,11548.0
2023-10-19 14:05:00,97.64,97.77,97.55,97.69,13073.0,97.1936,97.323,97.104,97.2434,13073.0
2023-10-19 14:10:00,97.7,97.81,97.69,97.74,13471.0,97.2533,97.3628,97.2434,97.2931,13471.0
2023-10-19 14:15:00,97.73,97.78,97.56,97.64,7919.0,97.2832,97.3329,97.1139,97.1936,7919.0
2023-10-19 14:20:00,97.68,97.81,97.55,97.67,6816.0,97.2334,97.3628,97.104,97.2234,6816.0
2023-10-19 14:25:00,97.68,97.76,97.59,97.59,7960.0,97.2334,97.313,97.1438,97.1438,7960.0
2023-10-19 14:30:00,97.59,97.59,97.13,97.14,22292.0,97.1438,97.1438,96.6859,96.6959,22292.0
2023-10-19 14:35:00,97.09,97.09,96.64,96.9,56947.0,96.6461,96.6461,96.1982,96.457,56947.0
2023-10-19 14:40:00,96.9,96.91,96.57,96.63,20469.0,96.457,96.4669,96.1285,96.1882,20469.0
2023-10-19 14:45:00,96.63,96.73,96.62,96.66,15208.0,96.1882,96.2877,96.1782,96.2181,15208.0
2023-10-19 14:50:00,96.63,96.78,96.6,96.67,26061.0,96.1882,96.3375,96.1583,96.228,26061.0
2023-10-19 14:55:00,96.64,96.7,96.37,96.37,11737.0,96.1982,96.2579,95.9294,95.9294,11737.0
2023-10-19 15:00:00,96.36,96.58,96.36,96.48,9248.0,95.9194,96.1384,95.9194,96.0389,9248.0
2023-10-19 15:05:00,96.49,96.49,96.28,96.28,12232.0,96.0488,96.0488,95.8398,95.8398,12232.0
2023-10-19 15:10:00,96.29,96.33,96.09,96.12,11805.0,95.8498,95.8896,95.6507,95.6805,11805.0
2023-10-19 15:15:00,96.09,96.11,95.96,96.04,16396.0,95.6507,95.6706,95.5213,95.6009,16396.0
2023-10-19 15:20:00,96.05,96.08,95.83,95.92,13136.0,95.6109,95.6407,95.3919,95.4814,13136.0
2023-10-19 15:25:00,95.91,95.94,95.66,95.74,17168.0,95.4715,95.5014,95.2226,95.3023,17168.0
2023-10-19 15:30:00,95.76,95.93,95.62,95.8,33981.0,95.3222,95.4914,95.1828,95.362,33981.0
2023-10-19 15:35:00,95.81,95.81,95.68,95.69,36260.0,95.372,95.372,95.2425,95.2525,36260.0
2023-10-19 15:40:00,95.7,95.73,95.3,95.33,36603.0,95.2625,95.2923,94.8643,94.8941,36603.0
2023-10-19 15:45:00,95.31,95.55,95.26,95.52,33832.0,94.8742,95.1131,94.8245,95.0833,33832.0
2023-10-19 15:50:00,95.52,95.7,95.39,95.66,59541.0,95.0833,95.2625,94.9539,95.2226,59541.0
2023-10-19 15:55:00,95.66,95.68,95.53,95.62,114205.0,95.2226,95.2425,95.0932,95.1828,114205.0
2023-10-20 09:30:00,95.08,95.13,94.17,94.4,80430.0,94.6453,94.6951,93.7394,93.9684,80430.0
2023-10-20 09:35:00,94.32,94.34,93.58,94.34,23165.0,93.8888,93.9087,93.1521,93.9087,23165.0
2023-10-20 09:40:00,94.48,94.9,94.27,94.36,10777.0,94.048,94.4661,93.839,93.9286,10777.0
2023-10-20 09:45:00,94.33,94.99,94.19,94.98,11549.0,93.8987,94.5557,93.7594,94.5457,11549.0
2023-10-20 09:50:00,94.93,94.95,94.2,94.34,12862.0,94.496,94.5159,93.7693,93.9087,12862.0
2023-10-20 09:55:00,94.35,94.45,94.1,94.12,15519.0,93.9186,94.0182,93.6698,93.6897,15519.0
2023-10-20 10:00:00,94.1,94.51,94.0,94.33,13481.0,93.6698,94.0779,93.5702,93.8987,13481.0
2023-10-20 10:05:00,94.3,94.39,93.83,94.14,10816.0,93.8689,93.9584,93.401,93.7096,10816.0
2023-10-20 10:10:00,94.1,94.1,93.68,93.72,18469.0,93.6698,93.6698,93.2517,93.2915,18469.0
2023-10-20 10:15:00,93.7,93.83,93.6,93.73,12974.0,93.2716,93.401,93.1721,93.3015,12974.0
2023-10-20 10:20:00,93.71,93.96,93.5,93.95,18941.0,93.2816,93.5304,93.0725,93.5205,18941.0
2023-10-20 10:25:00,93.9,93.94,93.66,93.66,15152.0,93.4707,93.5105,93.2318,93.2318,15152.0
2023-10-20 10:30:00,93.64,94.11,93.55,94.09,21160.0,93.2119,93.6797,93.1223,93.6598,21160.0
2023-10-20 10:35:00,94.11,94.12,93.68,93.68,12431.0,93.6797,93.6897,93.2517,93.2517,12431.0
2023-10-20 10:40:00,93.75,93.84,93.55,93.57,11232.0,93.3214,93.411,93.1223,93.1422,11232.0
2023-10-20 10:45:00,93.55,93.83,93.52,93.75,18747.0,93.1223,93.401,93.0924,93.3214,18747.0
2023-10-20 10:50:00,93.77,93.81,93.6,93.65,11779.0,93.3413,93.3811,93.1721,93.2218,11779.0
2023-10-20 10:55:00,93.63,93.76,93.45,93.53,28146.0,93.2019,93.3313,93.0227,93.1024,28146.0
2023-10-20 11:00:00,93.52,93.64,93.38,93.44,20074.0,93.0924,93.2119,92.9531,93.0128,20074.0
2023-10-20 11:05:00,93.44,93.56,93.36,93.54,9073.0,93.0128,93.1322,92.9332,93.1123,9073.0
2023-10-20 11:10:00,93.56,93.59,93.37,93.46,11720.0,93.1322,93.1621,92.9431,93.0327,11720.0
2023-10-20 11:15:00,93.49,93.5,93.1,93.1,13148.0,93.0626,93.0725,92.6743,92.6743,13148.0
2023-10-20 11:20:00,93.08,93.28,93.04,93.24,32285.0,92.6544,92.8535,92.6146,92.8137,32285.0
2023-10-20 11:25:00,93.24,93.53,93.22,93.49,20739.0,92.8137,93.1024,92.7938,93.0626,20739.0
2023-10-20 11:30:00,93.48,93.67,93.47,93.67,34912.0,93.0526,93.2417,93.0426,93.2417,34912.0
2023-10-20 11:35:00,93.68,93.75,93.59,93.72,10569.0,93.2517,93.3214,93.1621,93.2915,10569.0
2023-10-20 11:40:00,93.72,93.73,93.63,93.72,14043.0,93.2915,93.3015,93.2019,93.2915,14043.0
2023-10-20 11:45:00,93.69,93.91,93.69,93.89,14390.0,93.2616,93.4806,93.2616,93.4607,14390.0
2023-10-20 11:50:00,93.9,94.07,93.85,94.07,9804.0,93.4707,93.6399,93.4209,93.6399,9804.0
2023-10-20 11:55:00,94.09,94.22,94.06,94.09,11257.0,93.6598,93.7892,93.63,93.6598,11257.0
2023-10-20 12:00:00,94.07,94.12,93.97,94.11,11354.0,93.6399,93.6897,93.5404,93.6797,11354.0
2023-10-20 12:05:00,94.11,94.14,93.93,94.04,11903.0,93.6797,93.7096,93.5005,93.61,11903.0
2023-10-20 12:10:00,94.01,94.03,93.89,93.95,10290.0,93.5802,93.6001,93.4607,93.5205,10290.0
2023-10-20 12:15:00,93.94,94.1,93.87,94.09,7985.0,93.5105,93.6698,93.4408,93.6598,7985.0
2023-10-20 12:20:00,94.1,94.42,94.08,94.36,8733.0,93.6698,93.9883,93.6499,93.9286,8733.0
2023-10-20 12:25:00,94.36,94.36,94.2,94.2,7288.0,93.9286,93.9286,93.7693,93.7693,7288.0
2023-10-20 12:30:00,94.17,94.3,94.12,94.22,9360.0,93.7394,93.8689,93.6897,93.7892,9360.0
2023-10-20 12:35:00,94.23,94.44,94.23,94.26,7696.0,93.7992,94.0082,93.7992,93.829,7696.0
2023-10-20 12:40:00,94.22,94.24,93.94,94.04,17128.0,93.7892,93.8091,93.5105,93.61,17128.0
2023-10-20 12:45:00,94.01,94.29,94.0,94.23,6308.0,93.5802,93.8589,93.5702,93.7992,6308.0
2023-10-20 12:50:00,94.24,94.33,94.19,94.29,5769.0,93.8091,93.8987,93.7594,93.8589,5769.0
2023-10-20 12:55:00,94.32,94.36,94.17,94.36,6346.0,93.8888,93.9286,93.7394,93.9286,6346.0
2023-10-20 13:00:00,94.32,94.34,94.13,94.2,6338.0,93.8888,93.9087,93.6996,93.7693,6338.0
2023-10-20 13:05:00,94.21,94.25,94.13,94.21,16699.0,93.7793,93.8191,93.6996,93.7793,16699.0
2023-10-20 13:10:00,94.23,94.3,94.2,94.24,22307.0,93.7992,93.8689,93.7693,93.8091,22307.0
2023-10-20 13:15:00,94.24,94.92,94.24,94.9,15330.0,93.8091,94.486,93.8091,94.4661,15330.0
2023-10-20 13:20:00,94.88,95.22,94.87,94.94,22208.0,94.4462,94.7846,94.4362,94.5059,22208.0
2023-10-20 13:25:00,94.93,94.95,94.82,94.83,7318.0,94.496,94.5159,94.3865,94.3964,7318.0
2023-10-20 13:30:00,94.87,94.99,94.57,94.69,8497.0,94.4362,94.5557,94.1376,94.2571,8497.0
2023-10-20 13:35:00,94.69,94.73,94.59,94.64,4323.0,94.2571,94.2969,94.1575,94.2073,4323.0
2023-10-20 13:40:00,94.61,95.1,94.61,95.03,16535.0,94.1774,94.6652,94.1774,94.5955,16535.0
2023-10-20 13:45:00,94.99,95.01,94.68,94.73,12526.0,94.5557,94.5756,94.2471,94.2969,12526.0
2023-10-20 13:50:00,94.75,94.76,94.47,94.56,7873.0,94.3168,94.3268,94.0381,94.1277,7873.0
2023-10-20 13:55:00,94.56,94.7,94.51,94.67,7553.0,94.1277,94.267,94.0779,94.2372,7553.0
2023-10-20 14:00:00,94.73,94.77,94.57,94.64,17520.0,94.2969,94.3367,94.1376,94.2073,17520.0
2023-10-20 14:05:00,94.65,94.74,94.57,94.73,6590.0,94.2173,94.3068,94.1376,94.2969,6590.0
2023-10-20 14:10:00,94.71,94.71,94.55,94.68,13560.0,94.277,94.277,94.1177,94.2471,13560.0
2023-10-20 14:15:00,94.65,94.68,94.4,94.55,14514.0,94.2173,94.2471,93.9684,94.1177,14514.0
2023-10-20 14:20:00,94.54,94.66,94.53,94.57,6744.0,94.1078,94.2272,94.0978,94.1376,6744.0
2023-10-20 14:25:00,94.56,94.63,94.43,94.47,16005.0,94.1277,94.1973,93.9983,94.0381,16005.0
2023-10-20 14:30:00,94.45,94.53,94.39,94.48,8955.0,94.0182,94.0978,93.9584,94.048,8955.0
2023-10-20 14:35:00,94.48,94.56,94.19,94.29,28268.0,94.048,94.1277,93.7594,93.8589,28268.0
2023-10-20 14:40:00,94.29,94.29,93.88,94.01,21260.0,93.8589,93.8589,93.4508,93.5802,21260.0
2023-10-20 14:45:00,93.99,94.04,93.93,94.04,26076.0,93.5603,93.61,93.5005,93.61,26076.0
2023-10-20 14:50:00,93.98,94.03,93.89,93.96,25559.0,93.5503,93.6001,93.4607,93.5304,25559.0
2023-10-20 14:55:00,93.97,94.21,93.9,93.91,22612.0,93.5404,93.7793,93.4707,93.4806,22612.0
2023-10-20 15:00:00,93.91,93.91,93.79,93.84,20015.0,93.4806,93.4806,93.3612,93.411,20015.0
2023-10-20 15:05:00,93.89,93.93,93.74,93.74,11181.0,93.4607,93.5005,93.3114,93.3114,11181.0
2023-10-20 15:10:00,93.74,93.81,93.63,93.76,15596.0,93.3114,93.3811,93.2019,93.3313,15596.0
2023-10-20 15:15:00,93.77,93.91,93.65,93.91,28350.0,93.3413,93.4806,93.2218,93.4806,28350.0
2023-10-20 15:20:00,93.92,93.97,93.82,93.86,12978.0,93.4906,93.5404,93.391,93.4309,12978.0
2023-10-20 15:25:00,93.84,93.97,93.79,93.95,12799.0,93.411,93.5404,93.3612,93.5205,12799.0
2023-10-20 15:30:00,93.95,94.03,93.72,93.74,45552.0,93.5205,93.6001,93.2915,93.3114,45552.0
2023-10-20 15:35:00,93.75,93.93,93.72,93.83,17720.0,93.3214,93.5005,93.2915,93.401,17720.0
2023-10-20 15:40:00,93.83,93.85,93.64,93.67,22340.0,93.401,93.4209,93.2119,93.2417,22340.0
2023-10-20 15:45:00,93.66,93.69,93.48,93.49,68278.0,93.2318,93.2616,93.0526,93.0626,68278.0
2023-10-20 15:50:00,93.49,93.54,93.37,93.48,76986.0,93.0626,93.1123,92.9431,93.0526,76986.0
2023-10-20 15:55:00,93.48,93.69,93.48,93.6,170201.0,93.0526,93.2616,93.0526,93.1721,170201.0
2023-10-23 09:30:00,93.53,94.39,93.53,93.93,45728.0,93.1024,93.9584,93.1024,93.5005,45728.0
2023-10-23 09:35:00,93.96,93.96,93.13,93.25,14507.0,93.5304,93.5304,92.7042,92.8237,14507.0
2023-10-23 09:40:00,93.25,93.28,92.51,92.65,27193.0,92.8237,92.8535,92.087,92.2264,27193.0
2023-10-23 09:45:00,92.6,93.79,92.6,93.79,22966.0,92.1766,93.3612,92.1766,93.3612,22966.0
2023-10-23 09:50:00,93.79,93.85,93.24,93.52,13548.0,93.3612,93.4209,92.8137,93.0924,13548.0
2023-10-23 09:55:00,93.55,93.93,93.45,93.91,16093.0,93.1223,93.5005,93.0227,93.4806,16093.0
2023-10-23 10:00:00,93.89,94.12,93.75,94.12,16358.0,93.4607,93.6897,93.3214,93.6897,16358.0
2023-10-23 10:05:00,94.12,94.37,94.08,94.35,13198.0,93.6897,93.9385,93.6499,93.9186,13198.0
2023-10-23 10:10:00,94.36,95.0,94.36,95.0,20671.0,93.9286,94.5657,93.9286,94.5657,20671.0
2023-10-23 10:15:00,95.08,95.46,95.01,95.42,26057.0,94.6453,95.0236,94.5756,94.9837,26057.0
2023-10-23 10:20:00,95.4,95.59,95.29,95.47,16550.0,94.9638,95.153,94.8543,95.0335,16550.0
2023-10-23 10:25:00,95.52,95.71,95.39,95.43,24658.0,95.0833,95.2724,94.9539,94.9937,24658.0
2023-10-23 10:30:00,95.42,95.56,95.05,95.05,20778.0,94.9837,95.1231,94.6154,94.6154,20778.0
2023-10-23 10:35:00,95.01,95.19,94.92,95.04,7495.0,94.5756,94.7548,94.486,94.6055,7495.0
2023-10-23 10:40:00,94.97,95.45,94.94,95.4,16828.0,94.5358,95.0136,94.5059,94.9638,16828.0
2023-10-23 10:45:00,95.42,95.54,95.38,95.54,21193.0,94.9837,95.1032,94.9439,95.1032,21193.0
2023-10-23 10:50:00,95.54,95.62,95.44,95.55,14921.0,95.1032,95.1828,95.0036,95.1131,14921.0
2023-10-23 10:55:00,95.53,95.76,95.49,95.75,9139.0,95.0932,95.3222,95.0534,95.3122,9139.0
2023-10-23 11:00:00,95.81,95.97,95.63,95.95,16548.0,95.372,95.5312,95.1928,95.5113,16548.0
2023-10-23 11:05:00,95.92,96.11,95.85,95.99,20080.0,95.4814,95.6706,95.4118,95.5511,20080.0
2023-10-23 11:10:00,96.02,96.23,95.9,96.2,19207.0,95.581,95.79,95.4615,95.7602,19207.0
2023-10-23 11:15:00,96.23,96.48,96.22,96.4,21141.0,95.79,96.0389,95.7801,95.9593,21141.0
2023-10-23 11:20:00,96.38,96.57,96.22,96.29,21452.0,95.9393,96.1285,95.7801,95.8498,21452.0
2023-10-23 11:25:00,96.3,96.43,96.09,96.17,9282.0,95.8597,95.9891,95.6507,95.7303,9282.0
2023-10-23 11:30:00,96.15,96.21,95.97,96.2,8213.0,95.7104,95.7701,95.5312,95.7602,8213.0
2023-10-23 11:35:00,96.21,96.38,96.13,96.37,9414.0,95.7701,95.9393,95.6905,95.9294,9414.0
2023-10-23 11:40:00,96.39,96.39,96.09,96.1,14899.0,95.9493,95.9493,95.6507,95.6606,14899.0
2023-10-23 11:45:00,96.07,96.21,95.99,96.17,7433.0,95.6308,95.7701,95.5511,95.7303,7433.0
2023-10-23 11:50:00,96.17,96.23,96.04,96.12,6644.0,95.7303,95.79,95.6009,95.6805,6644.0
2023-10-23 11:55:00,96.1,96.12,96.03,96.11,4817.0,95.6606,95.6805,95.5909,95.6706,4817.0
2023-10-23 12:00:00,96.12,96.12,95.8,95.87,7100.0,95.6805,95.6805,95.362,95.4317,7100.0
2023-10-23 12:05:00,95.9,95.93,95.78,95.88,6657.0,95.4615,95.4914,95.3421,95.4416,6657.0
2023-10-23 12:10:00,95.9,95.9,95.69,95.71,3892.0,95.4615,95.4615,95.2525,95.2724,3892.0
2023-10-23 12:15:00,95.7,95.81,95.63,95.77,14164.0,95.2625,95.372,95.1928,95.3321,14164.0
2023-10-23 12:20:00,95.76,95.99,95.7,95.97,10451.0,95.3222,95.5511,95.2625,95.5312,10451.0
2023-10-23 12:25:00,95.95,95.95,95.79,95.93,5700.0,95.5113,95.5113,95.352,95.4914,5700.0
2023-10-23 12:30:00,95.92,95.97,95.87,95.95,7449.0,95.4814,95.5312,95.4317,95.5113,7449.0
2023-10-23 12:35:00,96.02,96.21,95.98,96.18,4091.0,95.581,95.7701,95.5412,95.7403,4091.0
2023-10-23 12:40:00,96.21,96.38,96.18,96.33,4893.0,95.7701,95.9393,95.7403,95.8896,4893.0
2023-10-23 12:45:00,96.35,96.41,96.33,96.36,5981.0,95.9095,95.9692,95.8896,95.9194,5981.0
2023-10-23 12:50:00,96.36,96.62,96.36,96.62,16597.0,95.9194,96.1782,95.9194,96.1782,16597.0
2023-10-23 12:55:00,96.63,97.09,96.63,97.08,21318.0,96.1882,96.6461,96.1882,96.6361,21318.0
2023-10-23 13:00:00,97.15,97.24,96.82,96.88,16873.0,96.7058,96.7954,96.3773,96.4371,16873.0
2023-10-23 13:05:00,96.88,97.16,96.86,97.1,9745.0,96.4371,96.7158,96.4171,96.6561,9745.0
2023-10-23 13:10:00,97.11,97.11,96.66,96.68,10256.0,96.666,96.666,96.2181,96.238,10256.0
2023-10-23 13:15:00,96.69,96.75,96.64,96.64,6800.0,96.2479,96.3077,96.1982,96.1982,6800.0
2023-10-23 13:20:00,96.63,96.81,96.61,96.72,7710.0,96.1882,96.3674,96.1683,96.2778,7710.0
2023-10-23 13:25:00,96.69,96.69,96.49,96.58,10616.0,96.2479,96.2479,96.0488,96.1384,10616.0
2023-10-23 13:30:00,96.55,96.69,96.47,96.62,10591.0,96.1086,96.2479,96.0289,96.1782,10591.0
2023-10-23 13:35:00,96.63,96.77,96.63,96.73,19597.0,96.1882,96.3276,96.1882,96.2877,19597.0
2023-10-23 13:40:00,96.74,96.81,96.59,96.78,20038.0,96.2977,96.3674,96.1484,96.3375,20038.0
2023-10-23 13:45:00,96.75,96.88,96.56,96.78,18541.0,96.3077,96.4371,96.1185,96.3375,18541.0
2023-10-23 13:50:00,96.85,96.85,96.66,96.69,11463.0,96.4072,96.4072,96.2181,96.2479,11463.0
2023-10-23 13:55:00,96.68,96.75,96.45,96.52,22867.0,96.238,96.3077,96.009,96.0787,22867.0
2023-10-23 14:00:00,96.53,96.58,96.42,96.58,11519.0,96.0887,96.1384,95.9792,96.1384,11519.0
2023-10-23 14:05:00,96.58,96.64,96.48,96.5,7544.0,96.1384,96.1982,96.0389,96.0588,7544.0
2023-10-23 14:10:00,96.5,96.5,96.28,96.35,5715.0,96.0588,96.0588,95.8398,95.9095,5715.0
2023-10-23 14:15:00,96.38,96.42,96.3,96.3,6214.0,95.9393,95.9792,95.8597,95.8597,6214.0
2023-10-23 14:20:00,96.36,96.5,96.32,96.5,6200.0,95.9194,96.0588,95.8796,96.0588,6200.0
2023-10-23 14:25:00,96.48,96.68,96.48,96.56,5173.0,96.0389,96.238,96.0389,96.1185,5173.0
2023-10-23 14:30:00,96.59,96.62,96.44,96.46,9165.0,96.1484,96.1782,95.9991,96.019,9165.0
2023-10-23 14:35:00,96.45,96.54,96.41,96.43,8096.0,96.009,96.0986,95.9692,95.9891,8096.0
2023-10-23 14:40:00,96.46,96.64,96.34,96.35,11962.0,96.019,96.1982,95.8995,95.9095,11962.0
2023-10-23 14:45:00,96.39,96.65,96.33,96.59,6068.0,95.9493,96.2081,95.8896,96.1484,6068.0
2023-10-23 14:50:00,96.57,96.59,96.37,96.38,6000.0,96.1285,96.1484,95.9294,95.9393,6000.0
2023-10-23 14:55:00,96.41,96.45,96.28,96.39,11297.0,95.9692,96.009,95.8398,95.9493,11297.0
2023-10-23 15:00:00,96.4,96.41,96.31,96.37,7928.0,95.9593,95.9692,95.8697,95.9294,7928.0
2023-10-23 15:05:00,96.4,96.4,96.15,96.18,8682.0,95.9593,95.9593,95.7104,95.7403,8682.0
2023-10-23 15:10:00,96.16,96.19,96.0,96.09,18442.0,95.7204,95.7502,95.5611,95.6507,18442.0
2023-10-23 15:15:00,96.09,96.1,95.78,95.83,15839.0,95.6507,95.6606,95.3421,95.3919,15839.0
2023-10-23 15:20:00,95.83,95.84,95.44,95.53,15085.0,95.3919,95.4018,95.0036,95.0932,15085.0
2023-10-23 15:25:00,95.49,95.64,95.46,95.55,10134.0,95.0534,95.2027,95.0236,95.1131,10134.0
2023-10-23 15:30:00,95.53,95.53,95.41,95.5,17181.0,95.0932,95.0932,94.9738,95.0634,17181.0
2023-10-23 15:35:00,95.5,95.54,95.23,95.25,14553.0,95.0634,95.1032,94.7946,94.8145,14553.0
2023-10-23 15:40:00,95.23,95.45,95.21,95.45,17428.0,94.7946,95.0136,94.7747,95.0136,17428.0
2023-10-23 15:45:00,95.41,95.53,95.25,95.29,16595.0,94.9738,95.0932,94.8145,94.8543,16595.0
2023-10-23 15:50:00,95.32,95.37,95.03,95.05,36182.0,94.8842,94.934,94.5955,94.6154,36182.0
2023-10-23 15:55:00,95.07,95.32,95.07,95.23,122872.0,94.6353,94.8842,94.6353,94.7946,122872.0
2023-10-24 09:30:00,96.51,96.74,96.21,96.53,20932.0,96.0688,96.2977,95.7701,96.0887,20932.0
2023-10-24 09:35:00,96.46,96.71,96.43,96.61,11515.0,96.019,96.2678,95.9891,96.1683,11515.0
2023-10-24 09:40:00,96.71,96.83,96.41,96.83,12751.0,96.2678,96.3873,95.9692,96.3873,12751.0
2023-10-24 09:45:00,96.83,96.83,96.35,96.53,5605.0,96.3873,96.3873,95.9095,96.0887,5605.0
2023-10-24 09:50:00,96.57,96.63,96.18,96.18,8171.0,96.1285,96.1882,95.7403,95.7403,8171.0
2023-10-24 09:55:00,96.25,97.06,96.0,97.06,9983.0,95.8099,96.6162,95.5611,96.6162,9983.0
2023-10-24 10:00:00,97.0,97.0,96.59,96.73,6250.0,96.5565,96.5565,96.1484,96.2877,6250.0
2023-10-24 10:05:00,96.81,96.91,96.68,96.88,8118.0,96.3674,96.4669,96.238,96.4371,8118.0
2023-10-24 10:10:00,96.91,96.92,96.49,96.73,5136.0,96.4669,96.4769,96.0488,96.2877,5136.0
2023-10-24 10:15:00,96.74,96.79,96.56,96.62,11850.0,96.2977,96.3475,96.1185,96.1782,11850.0
2023-10-24 10:20:00,96.65,97.02,96.57,97.0,4519.0,96.2081,96.5764,96.1285,96.5565,4519.0
2023-10-24 10:25:00,96.95,97.15,96.94,97.12,5691.0,96.5067,96.7058,96.4968,96.676,5691.0
2023-10-24 10:30:00,97.15,97.15,96.93,97.09,6762.0,96.7058,96.7058,96.4868,96.6461,6762.0
2023-10-24 10:35:00,97.09,97.31,97.0,97.29,4050.0,96.6461,96.8651,96.5565,96.8452,4050.0
2023-10-24 10:40:00,97.3,97.3,97.1,97.23,4100.0,96.8551,96.8551,96.6561,96.7855,4100.0
2023-10-24 10:45:00,97.24,97.39,97.18,97.38,3942.0,96.7954,96.9447,96.7357,96.9348,3942.0
2023-10-24 10:50:00,97.44,97.45,97.17,97.17,14774.0,96.9945,97.0045,96.7257,96.7257,14774.0
2023-10-24 10:55:00,97.22,97.33,97.16,97.29,3843.0,96.7755,96.885,96.7158,96.8452,3843.0
2023-10-24 11:00:00,97.26,97.26,96.78,97.03,21223.0,96.8153,96.8153,96.3375,96.5864,21223.0
2023-10-24 11:05:00,97.0,97.04,96.74,96.75,6227.0,96.5565,96.5963,96.2977,96.3077,6227.0
2023-10-24 11:10:00,96.7,96.72,96.44,96.51,9578.0,96.2579,96.2778,95.9991,96.0688,9578.0
2023-10-24 11:15:00,96.5,96.63,96.41,96.62,5470.0,96.0588,96.1882,95.9692,96.1782,5470.0
2023-10-24 11:20:00,96.65,96.7,96.36,96.44,5304.0,96.2081,96.2579,95.9194,95.9991,5304.0
2023-10-24 11:25:00,96.44,96.56,96.42,96.42,3417.0,95.9991,96.1185,95.9792,95.9792,3417.0
2023-10-24 11:30:00,96.45,96.53,96.36,96.5,5403.0,96.009,96.0887,95.9194,96.0588,5403.0
2023-10-24 11:35:00,96.48,96.48,96.25,96.34,12407.0,96.0389,96.0389,95.8099,95.8995,12407.0
2023-10-24 11:40:00,96.34,96.46,96.28,96.46,3634.0,95.8995,96.019,95.8398,96.019,3634.0
2023-10-24 11:45:00,96.46,96.63,96.45,96.54,4598.0,96.019,96.1882,96.009,96.0986,4598.0
2023-10-24 11:50:00,96.51,96.63,96.47,96.62,4700.0,96.0688,96.1882,96.0289,96.1782,4700.0
2023-10-24 11:55:00,96.59,96.6,96.42,96.6,2600.0,96.1484,96.1583,95.9792,96.1583,2600.0
2023-10-24 12:00:00,96.62,96.62,96.38,96.47,3200.0,96.1782,96.1782,95.9393,96.0289,3200.0
2023-10-24 12:05:00,96.48,96.5,96.37,96.38,3900.0,96.0389,96.0588,95.9294,95.9393,3900.0
2023-10-24 12:10:00,96.42,96.48,96.35,96.41,6329.0,95.9792,96.0389,95.9095,95.9692,6329.0
2023-10-24 12:15:00,96.35,96.4,96.16,96.16,6417.0,95.9095,95.9593,95.7204,95.7204,6417.0
2023-10-24 12:20:00,96.18,96.29,96.15,96.22,4865.0,95.7403,95.8498,95.7104,95.7801,4865.0
2023-10-24 12:25:00,96.26,96.4,96.16,96.18,5881.0,95.8199,95.9593,95.7204,95.7403,5881.0
2023-10-24 12:30:00,96.15,96.18,95.99,96.18,6224.0,95.7104,95.7403,95.5511,95.7403,6224.0
2023-10-24 12:35:00,96.14,96.14,96.01,96.08,4700.0,95.7004,95.7004,95.571,95.6407,4700.0
2023-10-24 12:40:00,96.12,96.12,96.03,96.07,3020.0,95.6805,95.6805,95.5909,95.6308,3020.0
2023-10-24 12:45:00,96.04,96.08,95.99,96.02,3523.0,95.6009,95.6407,95.5511,95.581,3523.0
2023-10-24 12:50:00,96.01,96.07,95.86,95.88,7226.0,95.571,95.6308,95.4217,95.4416,7226.0
2023-10-24 12:55:00,95.82,96.04,95.82,96.03,5595.0,95.3819,95.6009,95.3819,95.5909,5595.0
2023-10-24 13:00:00,96.01,96.1,95.99,96.04,5801.0,95.571,95.6606,95.5511,95.6009,5801.0
2023-10-24 13:05:00,96.04,96.27,96.03,96.19,3331.0,95.6009,95.8298,95.5909,95.7502,3331.0
2023-10-24 13:10:00,96.23,96.29,95.95,96.1,6800.0,95.79,95.8498,95.5113,95.6606,6800.0
2023-10-24 13:15:00,96.08,96.3,96.08,96.3,5321.0,95.6407,95.8597,95.6407,95.8597,5321.0
2023-10-24 13:20:00,96.32,96.4,96.32,96.32,2860.0,95.8796,95.9593,95.8796,95.8796,2860.0
2023-10-24 13:25:00,96.33,96.5,96.31,96.49,4414.0,95.8896,96.0588,95.8697,96.0488,4414.0
2023-10-24 13:30:00,96.51,96.57,96.35,96.35,2247.0,96.0688,96.1285,95.9095,95.9095,2247.0
2023-10-24 13:35:00,96.37,96.53,96.37,96.48,5059.0,95.9294,96.0887,95.9294,96.0389,5059.0
2023-10-24 13:40:00,96.49,96.59,96.48,96.58,5350.0,96.0488,96.1484,96.0389,96.1384,5350.0
2023-10-24 13:45:00,96.53,96.59,96.36,96.44,7636.0,96.0887,96.1484,95.9194,95.9991,7636.0
2023-10-24 13:50:00,96.39,96.45,96.31,96.33,5942.0,95.9493,96.009,95.8697,95.8896,5942.0
2023-10-24 13:55:00,96.34,96.36,96.14,96.14,2133.0,95.8995,95.9194,95.7004,95.7004,2133.0
2023-10-24 14:00:00,96.16,96.25,96.14,96.19,5124.0,95.7204,95.8099,95.7004,95.7502,5124.0
2023-10-24 14:05:00,96.19,96.39,96.19,96.35,3733.0,95.7502,95.9493,95.7502,95.9095,3733.0
2023-10-24 14:10:00,96.39,96.39,96.3,96.32,2778.0,95.9493,95.9493,95.8597,95.8796,2778.0
2023-10-24 14:15:00,96.32,96.35,96.22,96.27,3883.0,95.8796,95.9095,95.7801,95.8298,3883.0
2023-10-24 14:20:00,96.26,96.32,96.22,96.32,2989.0,95.8199,95.8796,95.7801,95.8796,2989.0
2023-10-24 14:25:00,96.31,96.43,96.28,96.4,4051.0,95.8697,95.9891,95.8398,95.9593,4051.0
2023-10-24 14:30:00,96.43,96.63,96.43,96.48,4985.0,95.9891,96.1882,95.9891,96.0389,4985.0
2023-10-24 14:35:00,96.5,96.51,96.45,96.49,3931.0,96.0588,96.0688,96.009,96.0488,3931.0
2023-10-24 14:40:00,96.5,96.59,96.47,96.58,5400.0,96.0588,96.1484,96.0289,96.1384,5400.0
2023-10-24 14:45:00,96.55,96.65,96.55,96.63,4014.0,96.1086,96.2081,96.1086,96.1882,4014.0
2023-10-24 14:50:00,96.62,96.62,96.53,96.57,3936.0,96.1782,96.1782,96.0887,96.1285,3936.0
2023-10-24 14:55:00,96.55,96.6,96.51,96.51,5186.0,96.1086,96.1583,96.0688,96.0688,5186.0
2023-10-24 15:00:00,96.55,96.65,96.54,96.6,5186.0,96.1086,96.2081,96.0986,96.1583,5186.0
2023-10-24 15:05:00,96.59,96.59,96.49,96.57,5624.0,96.1484,96.1484,96.0488,96.1285,5624.0
2023-10-24 15:10:00,96.6,96.66,96.56,96.63,3987.0,96.1583,96.2181,96.1185,96.1882,3987.0
2023-10-24 15:15:00,96.66,96.89,96.66,96.78,9410.0,96.2181,96.447,96.2181,96.3375,9410.0
2023-10-24 15:20:00,96.76,96.84,96.71,96.84,10501.0,96.3176,96.3972,96.2678,96.3972,10501.0
2023-10-24 15:25:00,96.81,96.89,96.79,96.83,6811.0,96.3674,96.447,96.3475,96.3873,6811.0
2023-10-24 15:30:00,96.83,96.93,96.81,96.9,8470.0,96.3873,96.4868,96.3674,96.457,8470.0
2023-10-24 15:35:00,96.89,97.06,96.85,97.02,11575.0,96.447,96.6162,96.4072,96.5764,11575.0
2023-10-24 15:40:00,97.02,97.18,97.02,97.17,10057.0,96.5764,96.7357,96.5764,96.7257,10057.0
2023-10-24 15:45:00,97.15,97.16,97.05,97.08,20134.0,96.7058,96.7158,96.6063,96.6361,20134.0
2023-10-24 15:50:00,97.05,97.15,96.97,97.06,27645.0,96.6063,96.7058,96.5266,96.6162,27645.0
2023-10-24 15:55:00,97.08,97.3,97.07,97.29,100899.0,96.6361,96.8551,96.6262,96.8452,100899.0
2023-10-25 09:30:00,95.97,96.38,95.7,96.32,22334.0,95.5312,95.9393,95.2625,95.8796,22334.0
2023-10-25 09:35:00,96.18,96.45,96.02,96.39,6800.0,95.7403,96.009,95.581,95.9493,6800.0
2023-10-25 09:40:00,96.37,96.37,95.75,95.77,5590.0,95.9294,95.9294,95.3122,95.3321,5590.0
2023-10-25 09:45:00,95.6,95.72,95.49,95.66,2900.0,95.1629,95.2824,95.0534,95.2226,2900.0
2023-10-25 09:50:00,95.75,95.9,95.75,95.81,5958.0,95.3122,95.4615,95.3122,95.372,5958.0
2023-10-25 09:55:00,95.82,95.95,95.79,95.93,9354.0,95.3819,95.5113,95.352,95.4914,9354.0
2023-10-25 10:00:00,95.86,95.95,95.73,95.74,5125.0,95.4217,95.5113,95.2923,95.3023,5125.0
2023-10-25 10:05:00,95.67,95.68,95.42,95.42,4381.0,95.2326,95.2425,94.9837,94.9837,4381.0
2023-10-25 10:10:00,95.42,95.69,95.34,95.69,11966.0,94.9837,95.2525,94.9041,95.2525,11966.0
2023-10-25 10:15:00,95.71,95.78,95.6,95.66,11202.0,95.2724,95.3421,95.1629,95.2226,11202.0
2023-10-25 10:20:00,95.66,95.96,95.65,95.93,4000.0,95.2226,95.5213,95.2127,95.4914,4000.0
2023-10-25 10:25:00,95.93,96.29,95.92,96.29,7254.0,95.4914,95.8498,95.4814,95.8498,7254.0
2023-10-25 10:30:00,96.3,96.69,96.26,96.59,9894.0,95.8597,96.2479,95.8199,96.1484,9894.0
2023-10-25 10:35:00,96.59,96.71,96.41,96.67,7067.0,96.1484,96.2678,95.9692,96.228,7067.0
2023-10-25 10:40:00,96.69,96.75,96.42,96.43,5978.0,96.2479,96.3077,95.9792,95.9891,5978.0
2023-10-25 10:45:00,96.42,96.59,96.4,96.49,7810.0,95.9792,96.1484,95.9593,96.0488,7810.0
2023-10-25 10:50:00,96.48,96.48,96.29,96.29,17100.0,96.0389,96.0389,95.8498,95.8498,17100.0
2023-10-25 10:55:00,96.2,96.24,96.07,96.1,5050.0,95.7602,95.8,95.6308,95.6606,5050.0
2023-10-25 11:00:00,96.16,96.33,96.12,96.23,12127.0,95.7204,95.8896,95.6805,95.79,12127.0
2023-10-25 11:05:00,96.2,96.27,95.99,96.06,4385.0,95.7602,95.8298,95.5511,95.6208,4385.0
2023-10-25 11:10:00,96.14,96.31,96.04,96.31,4323.0,95.7004,95.8697,95.6009,95.8697,4323.0
2023-10-25 11:15:00,96.32,96.39,96.25,96.39,3666.0,95.8796,95.9493,95.8099,95.9493,3666.0
2023-10-25 11:20:00,96.4,96.47,96.25,96.36,3520.0,95.9593,96.0289,95.8099,95.9194,3520.0
2023-10-25 11:25:00,96.39,96.72,96.34,96.7,5212.0,95.9493,96.2778,95.8995,96.2579,5212.0
2023-10-25 11:30:00,96.69,96.69,96.48,96.52,8270.0,96.2479,96.2479,96.0389,96.0787,8270.0
2023-10-25 11:35:00,96.53,96.53,96.2,96.31,6794.0,96.0887,96.0887,95.7602,95.8697,6794.0
2023-10-25 11:40:00,96.3,96.42,96.14,96.34,9701.0,95.8597,95.9792,95.7004,95.8995,9701.0
2023-10-25 11:45:00,96.33,96.45,96.1,96.2,6335.0,95.8896,96.009,95.6606,95.7602,6335.0
2023-10-25 11:50:00,96.16,96.2,96.05,96.16,2800.0,95.7204,95.7602,95.6109,95.7204,2800.0
2023-10-25 11:55:00,96.13,96.22,96.12,96.15,7821.0,95.6905,95.7801,95.6805,95.7104,7821.0
2023-10-25 12:00:00,96.13,96.13,95.99,96.01,4053.0,95.6905,95.6905,95.5511,95.571,4053.0
2023-10-25 12:05:00,96.06,96.18,95.95,96.16,15190.0,95.6208,95.7403,95.5113,95.7204,15190.0
2023-10-25 12:10:00,96.11,96.17,96.04,96.16,5786.0,95.6706,95.7303,95.6009,95.7204,5786.0
2023-10-25 12:15:00,96.17,96.19,96.05,96.05,3700.0,95.7303,95.7502,95.6109,95.6109,3700.0
2023-10-25 12:20:00,96.05,96.13,96.04,96.11,5960.0,95.6109,95.6905,95.6009,95.6706,5960.0
2023-10-25 12:25:00,96.09,96.19,96.05,96.11,3150.0,95.6507,95.7502,95.6109,95.6706,3150.0
2023-10-25 12:30:00,96.12,96.26,96.11,96.17,6404.0,95.6805,95.8199,95.6706,95.7303,6404.0
2023-10-25 12:35:00,96.16,96.26,96.03,96.08,4300.0,95.7204,95.8199,95.5909,95.6407,4300.0
2023-10-25 12:40:00,96.05,96.05,95.84,95.95,13054.0,95.6109,95.6109,95.4018,95.5113,13054.0
2023-10-25 12:45:00,95.95,95.97,95.67,95.67,4630.0,95.5113,95.5312,95.2326,95.2326,4630.0
2023-10-25 12:50:00,95.67,95.71,95.55,95.56,5087.0,95.2326,95.2724,95.1131,95.1231,5087.0
2023-10-25 12:55:00,95.56,95.68,95.43,95.6,12364.0,95.1231,95.2425,94.9937,95.1629,12364.0
2023-10-25 13:00:00,95.59,95.63,95.42,95.43,2800.0,95.153,95.1928,94.9837,94.9937,2800.0
2023-10-25 13:05:00,95.47,95.87,95.46,95.77,14161.0,95.0335,95.4317,95.0236,95.3321,14161.0
2023-10-25 13:10:00,95.72,95.83,95.63,95.83,5171.0,95.2824,95.3919,95.1928,95.3919,5171.0
2023-10-25 13:15:00,95.83,95.94,95.63,95.75,10305.0,95.3919,95.5014,95.1928,95.3122,10305.0
2023-10-25 13:20:00,95.7,95.85,95.66,95.82,6606.0,95.2625,95.4118,95.2226,95.3819,6606.0
2023-10-25 13:25:00,95.91,95.91,95.62,95.66,4700.0,95.4715,95.4715,95.1828,95.2226,4700.0
2023-10-25 13:30:00,95.6,95.6,95.48,95.52,2900.0,95.1629,95.1629,95.0435,95.0833,2900.0
2023-10-25 13:35:00,95.49,95.58,95.45,95.49,3046.0,95.0534,95.143,95.0136,95.0534,3046.0
2023-10-25 13:40:00,95.5,95.54,95.34,95.38,4904.0,95.0634,95.1032,94.9041,94.9439,4904.0
2023-10-25 13:45:00,95.37,95.58,95.37,95.41,14419.0,94.934,95.143,94.934,94.9738,14419.0
2023-10-25 13:50:00,95.38,95.45,95.33,95.41,5336.0,94.9439,95.0136,94.8941,94.9738,5336.0
2023-10-25 13:55:00,95.41,95.64,95.4,95.6,8393.0,94.9738,95.2027,94.9638,95.1629,8393.0
2023-10-25 14:00:00,95.58,95.69,95.49,95.54,7978.0,95.143,95.2525,95.0534,95.1032,7978.0
2023-10-25 14:05:00,95.54,95.73,95.53,95.67,5421.0,95.1032,95.2923,95.0932,95.2326,5421.0
2023-10-25 14:10:00,95.68,96.03,95.6,96.03,16945.0,95.2425,95.5909,95.1629,95.5909,16945.0
2023-10-25 14:15:00,96.03,96.16,95.99,96.06,17297.0,95.5909,95.7204,95.5511,95.6208,17297.0
2023-10-25 14:20:00,96.14,96.22,96.05,96.22,14191.0,95.7004,95.7801,95.6109,95.7801,14191.0
2023-10-25 14:25:00,96.22,96.32,96.02,96.11,7168.0,95.7801,95.8796,95.581,95.6706,7168.0
2023-10-25 14:30:00,96.09,96.25,96.09,96.19,15603.0,95.6507,95.8099,95.6507,95.7502,15603.0
2023-10-25 14:35:00,96.19,96.28,96.09,96.23,16661.0,95.7502,95.8398,95.6507,95.79,16661.0
2023-10-25 14:40:00,96.22,96.27,96.17,96.19,10580.0,95.7801,95.8298,95.7303,95.7502,10580.0
2023-10-25 14:45:00,96.19,96.27,96.13,96.16,6842.0,95.7502,95.8298,95.6905,95.7204,6842.0
2023-10-25 14:50:00,96.15,96.31,96.08,96.31,9200.0,95.7104,95.8697,95.6407,95.8697,9200.0
2023-10-25 14:55:00,96.32,96.51,96.32,96.39,11682.0,95.8796,96.0688,95.8796,95.9493,11682.0
2023-10-25 15:00:00,96.38,96.42,96.18,96.19,8571.0,95.9393,95.9792,95.7403,95.7502,8571.0
2023-10-25 15:05:00,96.19,96.26,96.14,96.21,5807.0,95.7502,95.8199,95.7004,95.7701,5807.0
2023-10-25 15:10:00,96.2,96.24,96.15,96.19,5436.0,95.7602,95.8,95.7104,95.7502,5436.0
2023-10-25 15:15:00,96.17,96.35,96.17,96.29,6718.0,95.7303,95.9095,95.7303,95.8498,6718.0
2023-10-25 15:20:00,96.28,96.46,96.28,96.45,9024.0,95.8398,96.019,95.8398,96.009,9024.0
2023-10-25 15:25:00,96.43,96.43,96.27,96.34,9545.0,95.9891,95.9891,95.8298,95.8995,9545.0
2023-10-25 15:30:00,96.34,96.38,96.27,96.34,9910.0,95.8995,95.9393,95.8298,95.8995,9910.0
2023-10-25 15:35:00,96.34,96.35,96.25,96.29,9243.0,95.8995,95.9095,95.8099,95.8498,9243.0
2023-10-25 15:40:00,96.29,96.33,96.07,96.07,6526.0,95.8498,95.8896,95.6308,95.6308,6526.0
2023-10-25 15:45:00,96.09,96.18,96.04,96.06,8973.0,95.6507,95.7403,95.6009,95.6208,8973.0
2023-10-25 15:50:00,96.03,96.06,95.84,95.98,25623.0,95.5909,95.6208,95.4018,95.5412,25623.0
2023-10-25 15:55:00,96.02,96.02,95.84,95.97,69353.0,95.581,95.581,95.4018,95.5312,69353.0
2023-10-26 09:30:00,96.11,96.5,95.82,96.11,23033.0,95.6706,96.0588,95.3819,95.6706,23033.0
2023-10-26 09:35:00,95.89,95.89,94.55,94.64,11471.0,95.4516,95.4516,94.1177,94.2073,11471.0
2023-10-26 09:40:00,94.63,94.74,94.27,94.6,8946.0,94.1973,94.3068,93.839,94.1675,8946.0
2023-10-26 09:45:00,94.45,94.5,94.08,94.08,12405.0,94.0182,94.0679,93.6499,93.6499,12405.0
2023-10-26 09:50:00,93.95,93.99,93.58,93.69,10263.0,93.5205,93.5603,93.1521,93.2616,10263.0
2023-10-26 09:55:00,93.72,93.82,93.16,93.35,11617.0,93.2915,93.391,92.7341,92.9232,11617.0
2023-10-26 10:00:00,93.35,93.68,93.26,93.41,24400.0,92.9232,93.2517,92.8336,92.9829,24400.0
2023-10-26 10:05:00,93.36,93.79,93.36,93.55,11533.0,92.9332,93.3612,92.9332,93.1223,11533.0
2023-10-26 10:10:00,93.56,94.1,93.56,94.07,10970.0,93.1322,93.6698,93.1322,93.6399,10970.0
2023-10-26 10:15:00,94.04,94.2,93.84,93.84,7628.0,93.61,93.7693,93.411,93.411,7628.0
2023-10-26 10:20:00,93.84,93.97,93.74,93.94,8100.0,93.411,93.5404,93.3114,93.5105,8100.0
2023-10-26 10:25:00,93.95,94.39,93.92,94.32,7100.0,93.5205,93.9584,93.4906,93.8888,7100.0
2023-10-26 10:30:00,94.34,94.47,94.01,94.45,11082.0,93.9087,94.0381,93.5802,94.0182,11082.0
2023-10-26 10:35:00,94.39,94.41,94.15,94.34,6100.0,93.9584,93.9784,93.7195,93.9087,6100.0
2023-10-26 10:40:00,94.39,95.0,94.39,95.0,10586.0,93.9584,94.5657,93.9584,94.5657,10586.0
2023-10-26 10:45:00,95.02,95.53,95.01,95.17,13174.0,94.5856,95.0932,94.5756,94.7349,13174.0
2023-10-26 10:50:00,95.15,95.57,95.1,95.37,15837.0,94.715,95.133,94.6652,94.934,15837.0
2023-10-26 10:55:00,95.34,95.5,95.33,95.37,7154.0,94.9041,95.0634,94.8941,94.934,7154.0
2023-10-26 11:00:00,95.38,95.52,95.36,95.36,4000.0,94.9439,95.0833,94.924,94.924,4000.0
2023-10-26 11:05:00,95.41,95.47,95.19,95.27,5719.0,94.9738,95.0335,94.7548,94.8344,5719.0
2023-10-26 11:10:00,95.32,95.46,95.21,95.3,5635.0,94.8842,95.0236,94.7747,94.8643,5635.0
2023-10-26 11:15:00,95.25,95.31,95.1,95.27,4784.0,94.8145,94.8742,94.6652,94.8344,4784.0
2023-10-26 11:20:00,95.29,95.29,95.04,95.2,8980.0,94.8543,94.8543,94.6055,94.7647,8980.0
2023-10-26 11:25:00,95.22,95.35,95.0,95.23,8442.0,94.7846,94.9141,94.5657,94.7946,8442.0
2023-10-26 11:30:00,95.22,95.22,95.0,95.12,6300.0,94.7846,94.7846,94.5657,94.6851,6300.0
2023-10-26 11:35:00,95.08,95.1,95.01,95.08,4754.0,94.6453,94.6652,94.5756,94.6453,4754.0
2023-10-26 11:40:00,95.02,95.11,94.81,94.81,15592.0,94.5856,94.6752,94.3765,94.3765,15592.0
2023-10-26 11:45:00,94.8,95.05,94.78,94.98,6211.0,94.3666,94.6154,94.3467,94.5457,6211.0
2023-10-26 11:50:00,95.02,95.17,95.02,95.07,4925.0,94.5856,94.7349,94.5856,94.6353,4925.0
2023-10-26 11:55:00,95.1,95.17,95.01,95.06,7422.0,94.6652,94.7349,94.5756,94.6254,7422.0
2023-10-26 12:00:00,95.04,95.07,94.83,94.89,24032.0,94.6055,94.6353,94.3964,94.4562,24032.0
2023-10-26 12:05:00,94.87,94.89,94.61,94.85,37517.0,94.4362,94.4562,94.1774,94.4163,37517.0
2023-10-26 12:10:00,94.86,94.86,94.54,94.73,21562.0,94.4263,94.4263,94.1078,94.2969,21562.0
2023-10-26 12:15:00,94.72,94.72,94.34,94.41,43601.0,94.2869,94.2869,93.9087,93.9784,43601.0
2023-10-26 12:20:00,94.43,94.6,94.4,94.57,7403.0,93.9983,94.1675,93.9684,94.1376,7403.0
2023-10-26 12:25:00,94.6,94.81,94.58,94.76,8559.0,94.1675,94.3765,94.1476,94.3268,8559.0
2023-10-26 12:30:00,94.75,94.89,94.72,94.76,3811.0,94.3168,94.4562,94.2869,94.3268,3811.0
2023-10-26 12:35:00,94.72,94.82,94.63,94.68,4400.0,94.2869,94.3865,94.1973,94.2471,4400.0
2023-10-26 12:40:00,94.69,94.79,94.61,94.71,7595.0,94.2571,94.3566,94.1774,94.277,7595.0
2023-10-26 12:45:00,94.71,94.71,94.51,94.51,12476.0,94.277,94.277,94.0779,94.0779,12476.0
2023-10-26 12:50:00,94.52,94.61,94.5,94.56,4776.0,94.0878,94.1774,94.0679,94.1277,4776.0
2023-10-26 12:55:00,94.58,94.65,94.5,94.5,7307.0,94.1476,94.2173,94.0679,94.0679,7307.0
2023-10-26 13:00:00,94.48,94.79,94.44,94.79,14984.0,94.048,94.3566,94.0082,94.3566,14984.0
2023-10-26 13:05:00,94.7,94.76,94.65,94.73,5200.0,94.267,94.3268,94.2173,94.2969,5200.0
2023-10-26 13:10:00,94.77,94.77,94.68,94.73,3003.0,94.3367,94.3367,94.2471,94.2969,3003.0
2023-10-26 13:15:00,94.75,94.79,94.64,94.78,5032.0,94.3168,94.3566,94.2073,94.3467,5032.0
2023-10-26 13:20:00,94.78,94.78,94.42,94.55,6331.0,94.3467,94.3467,93.9883,94.1177,6331.0
2023-10-26 13:25:00,94.55,94.73,94.48,94.5,7922.0,94.1177,94.2969,94.048,94.0679,7922.0
2023-10-26 13:30:00,94.49,94.67,94.33,94.67,4705.0,94.058,94.2372,93.8987,94.2372,4705.0
2023-10-26 13:35:00,94.69,94.75,94.63,94.67,5501.0,94.2571,94.3168,94.1973,94.2372,5501.0
2023-10-26 13:40:00,94.69,94.72,94.63,94.7,8693.0,94.2571,94.2869,94.1973,94.267,8693.0
2023-10-26 13:45:00,94.73,95.03,94.73,95.01,6858.0,94.2969,94.5955,94.2969,94.5756,6858.0
2023-10-26 13:50:00,95.02,95.16,94.97,95.13,7687.0,94.5856,94.7249,94.5358,94.6951,7687.0
2023-10-26 13:55:00,95.17,95.31,95.06,95.3,8931.0,94.7349,94.8742,94.6254,94.8643,8931.0
2023-10-26 14:00:00,95.27,95.47,95.27,95.31,8240.0,94.8344,95.0335,94.8344,94.8742,8240.0
2023-10-26 14:05:00,95.3,95.33,95.19,95.19,12809.0,94.8643,94.8941,94.7548,94.7548,12809.0
2023-10-26 14:10:00,95.16,95.35,95.11,95.31,6760.0,94.7249,94.9141,94.6752,94.8742,6760.0
2023-10-26 14:15:00,95.33,95.35,95.22,95.3,4941.0,94.8941,94.9141,94.7846,94.8643,4941.0
2023-10-26 14:20:00,95.28,95.33,95.12,95.12,4298.0,94.8444,94.8941,94.6851,94.6851,4298.0
2023-10-26 14:25:00,95.08,95.27,94.98,95.27,7378.0,94.6453,94.8344,94.5457,94.8344,7378.0
2023-10-26 14:30:00,95.25,95.54,95.18,95.41,7133.0,94.8145,95.1032,94.7448,94.9738,7133.0
2023-10-26 14:35:00,95.36,95.36,95.2,95.2,4937.0,94.924,94.924,94.7647,94.7647,4937.0
2023-10-26 14:40:00,95.19,95.4,95.16,95.26,5397.0,94.7548,94.9638,94.7249,94.8245,5397.0
2023-10-26 14:45:00,95.29,95.35,95.21,95.22,7669.0,94.8543,94.9141,94.7747,94.7846,7669.0
2023-10-26 14:50:00,95.25,95.49,95.25,95.45,8236.0,94.8145,95.0534,94.8145,95.0136,8236.0
2023-10-26 14:55:00,95.43,95.54,95.43,95.5,8923.0,94.9937,95.1032,94.9937,95.0634,8923.0
2023-10-26 15:00:00,95.54,95.68,95.5,95.65,8773.0,95.1032,95.2425,95.0634,95.2127,8773.0
2023-10-26 15:05:00,95.65,95.77,95.6,95.68,16410.0,95.2127,95.3321,95.1629,95.2425,16410.0
2023-10-26 15:10:00,95.68,95.68,95.35,95.52,13861.0,95.2425,95.2425,94.9141,95.0833,13861.0
2023-10-26 15:15:00,95.55,95.55,95.21,95.22,19635.0,95.1131,95.1131,94.7747,94.7846,19635.0
2023-10-26 15:20:00,95.21,95.26,95.1,95.12,11381.0,94.7747,94.8245,94.6652,94.6851,11381.0
2023-10-26 15:25:00,95.12,95.15,95.02,95.02,11178.0,94.6851,94.715,94.5856,94.5856,11178.0
2023-10-26 15:30:00,95.0,95.1,94.91,95.07,10693.0,94.5657,94.6652,94.4761,94.6353,10693.0
2023-10-26 15:35:00,95.05,95.05,94.71,94.77,14707.0,94.6154,94.6154,94.277,94.3367,14707.0
2023-10-26 15:40:00,94.77,94.8,94.71,94.78,17079.0,94.3367,94.3666,94.277,94.3467,17079.0
2023-10-26 15:45:00,94.76,94.81,94.68,94.8,14756.0,94.3268,94.3765,94.2471,94.3666,14756.0
2023-10-26 15:50:00,94.85,95.05,94.84,94.96,38079.0,94.4163,94.6154,94.4064,94.5258,38079.0
2023-10-26 15:55:00,94.95,95.15,94.94,95.02,91693.0,94.5159,94.715,94.5059,94.5856,91693.0
2023-10-27 09:30:00,95.45,96.13,95.32,95.93,20866.0,95.0136,95.6905,94.8842,95.4914,20866.0
2023-10-27 09:35:00,95.92,95.92,95.35,95.43,8304.0,95.4814,95.4814,94.9141,94.9937,8304.0
2023-10-27 09:40:00,95.48,95.51,94.92,95.07,8256.0,95.0435,95.0733,94.486,94.6353,8256.0
2023-10-27 09:45:00,95.01,95.19,94.81,94.82,3059.0,94.5756,94.7548,94.3765,94.3865,3059.0
2023-10-27 09:50:00,94.86,95.42,94.86,95.2,4465.0,94.4263,94.9837,94.4263,94.7647,4465.0
2023-10-27 09:55:00,95.2,95.21,94.81,94.88,6550.0,94.7647,94.7747,94.3765,94.4462,6550.0
2023-10-27 10:00:00,94.77,94.8,94.17,94.47,7359.0,94.3367,94.3666,93.7394,94.0381,7359.0
2023-10-27 10:05:00,94.43,94.79,94.42,94.68,4974.0,93.9983,94.3566,93.9883,94.2471,4974.0
2023-10-27 10:10:00,94.72,95.07,94.72,94.89,4214.0,94.2869,94.6353,94.2869,94.4562,4214.0
2023-10-27 10:15:00,94.85,94.85,94.55,94.65,3910.0,94.4163,94.4163,94.1177,94.2173,3910.0
2023-10-27 10:20:00,94.69,95.09,94.69,95.0,7678.0,94.2571,94.6552,94.2571,94.5657,7678.0
2023-10-27 10:25:00,95.03,95.1,94.93,94.93,5062.0,94.5955,94.6652,94.496,94.496,5062.0
2023-10-27 10:30:00,94.92,95.17,94.92,95.1,8863.0,94.486,94.7349,94.486,94.6652,8863.0
2023-10-27 10:35:00,95.08,95.11,94.9,94.91,6611.0,94.6453,94.6752,94.4661,94.4761,6611.0
2023-10-27 10:40:00,94.89,95.02,94.77,95.02,3509.0,94.4562,94.5856,94.3367,94.5856,3509.0
2023-10-27 10:45:00,95.06,95.37,95.03,95.25,10316.0,94.6254,94.934,94.5955,94.8145,10316.0
2023-10-27 10:50:00,95.27,95.5,95.23,95.23,9882.0,94.8344,95.0634,94.7946,94.7946,9882.0
2023-10-27 10:55:00,95.23,95.35,95.11,95.3,14281.0,94.7946,94.9141,94.6752,94.8643,14281.0
2023-10-27 11:00:00,95.37,95.54,95.27,95.38,10923.0,94.934,95.1032,94.8344,94.9439,10923.0
2023-10-27 11:05:00,95.39,95.6,95.35,95.6,5396.0,94.9539,95.1629,94.9141,95.1629,5396.0
2023-10-27 11:10:00,95.57,95.63,95.49,95.58,12331.0,95.133,95.1928,95.0534,95.143,12331.0
2023-10-27 11:15:00,95.61,95.65,95.47,95.49,8292.0,95.1729,95.2127,95.0335,95.0534,8292.0
2023-10-27 11:20:00,95.5,95.61,95.46,95.53,6213.0,95.0634,95.1729,95.0236,95.0932,6213.0
2023-10-27 11:25:00,95.54,95.6,95.47,95.5,13859.0,95.1032,95.1629,95.0335,95.0634,13859.0
2023-10-27 11:30:00,95.54,95.58,95.24,95.26,7836.0,95.1032,95.143,94.8046,94.8245,7836.0
2023-10-27 11:35:00,95.23,95.62,95.23,95.59,5053.0,94.7946,95.1828,94.7946,95.153,5053.0
2023-10-27 11:40:00,95.66,95.75,95.59,95.6,6229.0,95.2226,95.3122,95.153,95.1629,6229.0
2023-10-27 11:45:00,95.59,95.59,95.32,95.41,6007.0,95.153,95.153,94.8842,94.9738,6007.0
2023-10-27 11:50:00,95.46,95.5,95.4,95.45,3826.0,95.0236,95.0634,94.9638,95.0136,3826.0
2023-10-27 11:55:00,95.43,95.5,95.35,95.38,8235.0,94.9937,95.0634,94.9141,94.9439,8235.0
2023-10-27 12:00:00,95.38,95.38,95.03,95.14,5633.0,94.9439,94.9439,94.5955,94.705,5633.0
2023-10-27 12:05:00,95.11,95.29,95.1,95.21,5267.0,94.6752,94.8543,94.6652,94.7747,5267.0
2023-10-27 12:10:00,95.16,95.29,95.05,95.06,5127.0,94.7249,94.8543,94.6154,94.6254,5127.0
2023-10-27 12:15:00,95.07,95.18,95.06,95.17,5709.0,94.6353,94.7448,94.6254,94.7349,5709.0
2023-10-27 12:20:00,95.22,95.23,95.04,95.06,3836.0,94.7846,94.7946,94.6055,94.6254,3836.0
2023-10-27 12:25:00,95.04,95.05,94.85,94.95,4000.0,94.6055,94.6154,94.4163,94.5159,4000.0
2023-10-27 12:30:00,94.91,94.91,94.76,94.91,3182.0,94.4761,94.4761,94.3268,94.4761,3182.0
2023-10-27 12:35:00,94.92,95.02,94.86,95.02,3418.0,94.486,94.5856,94.4263,94.5856,3418.0
2023-10-27 12:40:00,95.02,95.02,94.72,94.73,6465.0,94.5856,94.5856,94.2869,94.2969,6465.0
2023-10-27 12:45:00,94.73,94.79,94.66,94.75,3502.0,94.2969,94.3566,94.2272,94.3168,3502.0
2023-10-27 12:50:00,94.77,94.77,94.59,94.7,12052.0,94.3367,94.3367,94.1575,94.267,12052.0
2023-10-27 12:55:00,94.69,94.69,94.58,94.6,5137.0,94.2571,94.2571,94.1476,94.1675,5137.0
2023-10-27 13:00:00,94.63,94.7,94.55,94.55,2827.0,94.1973,94.267,94.1177,94.1177,2827.0
2023-10-27 13:05:00,94.56,94.57,94.3,94.33,3977.0,94.1277,94.1376,93.8689,93.8987,3977.0
2023-10-27 13:10:00,94.35,94.38,94.05,94.05,4706.0,93.9186,93.9485,93.62,93.62,4706.0
2023-10-27 13:15:00,94.12,94.26,93.97,94.11,12492.0,93.6897,93.829,93.5404,93.6797,12492.0
2023-10-27 13:20:00,94.1,94.15,93.95,94.15,3342.0,93.6698,93.7195,93.5205,93.7195,3342.0
2023-10-27 13:25:00,94.16,94.34,94.14,94.25,5618.0,93.7295,93.9087,93.7096,93.8191,5618.0
2023-10-27 13:30:00,94.25,94.25,93.97,94.09,10227.0,93.8191,93.8191,93.5404,93.6598,10227.0
2023-10-27 13:35:00,94.13,94.13,94.02,94.02,3500.0,93.6996,93.6996,93.5901,93.5901,3500.0
2023-10-27 13:40:00,94.03,94.11,93.93,94.11,2751.0,93.6001,93.6797,93.5005,93.6797,2751.0
2023-10-27 13:45:00,94.03,94.03,93.75,93.75,3263.0,93.6001,93.6001,93.3214,93.3214,3263.0
2023-10-27 13:50:00,93.8,93.94,93.74,93.76,11605.0,93.3711,93.5105,93.3114,93.3313,11605.0
2023-10-27 13:55:00,93.8,93.94,93.75,93.8,11939.0,93.3711,93.5105,93.3214,93.3711,11939.0
2023-10-27 14:00:00,93.83,93.88,93.66,93.71,4644.0,93.401,93.4508,93.2318,93.2816,4644.0
2023-10-27 14:05:00,93.7,93.71,93.48,93.66,8372.0,93.2716,93.2816,93.0526,93.2318,8372.0
2023-10-27 14:10:00,93.64,93.78,93.62,93.78,6478.0,93.2119,93.3512,93.192,93.3512,6478.0
2023-10-27 14:15:00,93.78,94.14,93.78,94.07,12505.0,93.3512,93.7096,93.3512,93.6399,12505.0
2023-10-27 14:20:00,94.01,94.01,93.78,93.92,7708.0,93.5802,93.5802,93.3512,93.4906,7708.0
2023-10-27 14:25:00,93.89,93.92,93.78,93.78,1924.0,93.4607,93.4906,93.3512,93.3512,1924.0
2023-10-27 14:30:00,93.78,94.06,93.78,94.03,11699.0,93.3512,93.63,93.3512,93.6001,11699.0
2023-10-27 14:35:00,94.04,94.15,93.88,93.96,5735.0,93.61,93.7195,93.4508,93.5304,5735.0
2023-10-27 14:40:00,94.01,94.06,93.86,93.88,13099.0,93.5802,93.63,93.4309,93.4508,13099.0
2023-10-27 14:45:00,93.88,94.01,93.78,93.79,5991.0,93.4508,93.5802,93.3512,93.3612,5991.0
2023-10-27 14:50:00,93.79,93.9,93.72,93.87,10008.0,93.3612,93.4707,93.2915,93.4408,10008.0
2023-10-27 14:55:00,93.86,93.86,93.57,93.57,20521.0,93.4309,93.4309,93.1422,93.1422,20521.0
2023-10-27 15:00:00,93.6,93.73,93.58,93.63,12068.0,93.1721,93.3015,93.1521,93.2019,12068.0
2023-10-27 15:05:00,93.62,93.78,93.59,93.64,6020.0,93.192,93.3512,93.1621,93.2119,6020.0
2023-10-27 15:10:00,93.64,93.7,93.54,93.58,8668.0,93.2119,93.2716,93.1123,93.1521,8668.0
2023-10-27 15:15:00,93.52,93.61,93.42,93.42,10703.0,93.0924,93.182,92.9929,92.9929,10703.0
2023-10-27 15:20:00,93.44,93.44,93.3,93.4,11516.0,93.0128,93.0128,92.8734,92.973,11516.0
2023-10-27 15:25:00,93.42,93.58,93.4,93.56,8484.0,92.9929,93.1521,92.973,93.1322,8484.0
2023-10-27 15:30:00,93.57,93.7,93.52,93.53,17310.0,93.1422,93.2716,93.0924,93.1024,17310.0
2023-10-27 15:35:00,93.51,93.51,93.28,93.28,15695.0,93.0825,93.0825,92.8535,92.8535,15695.0
2023-10-27 15:40:00,93.28,93.34,93.02,93.04,50874.0,92.8535,92.9132,92.5947,92.6146,50874.0
2023-10-27 15:45:00,93.04,93.22,93.01,93.22,30794.0,92.6146,92.7938,92.5848,92.7938,30794.0
2023-10-27 15:50:00,93.18,93.2,92.97,93.03,67617.0,92.754,92.7739,92.5449,92.6047,67617.0
2023-10-27 15:55:00,93.02,93.09,92.98,93.09,107822.0,92.5947,92.6644,92.5549,92.6644,107822.0
2023-10-30 09:30:00,94.77,95.54,94.28,95.31,69673.0,94.3367,95.1032,93.8489,94.8742,69673.0
2023-10-30 09:35:00,95.31,96.08,95.31,96.08,9879.0,94.8742,95.6407,94.8742,95.6407,9879.0
2023-10-30 09:40:00,96.08,96.09,95.34,95.35,13507.0,95.6407,95.6507,94.9041,94.9141,13507.0
2023-10-30 09:45:00,95.34,95.4,95.08,95.15,16237.0,94.9041,94.9638,94.6453,94.715,16237.0
2023-10-30 09:50:00,95.25,95.31,94.92,95.01,17338.0,94.8145,94.8742,94.486,94.5756,17338.0
2023-10-30 09:55:00,95.0,95.14,94.72,94.8,13751.0,94.5657,94.705,94.2869,94.3666,13751.0
2023-10-30 10:00:00,94.78,95.06,94.75,95.03,24438.0,94.3467,94.6254,94.3168,94.5955,24438.0
2023-10-30 10:05:00,95.1,95.42,95.08,95.24,14380.0,94.6652,94.9837,94.6453,94.8046,14380.0
2023-10-30 10:10:00,95.23,95.44,95.0,95.22,9922.0,94.7946,95.0036,94.5657,94.7846,9922.0
2023-10-30 10:15:00,95.28,95.28,95.0,95.08,17668.0,94.8444,94.8444,94.5657,94.6453,17668.0
2023-10-30 10:20:00,95.07,95.07,94.82,94.84,12784.0,94.6353,94.6353,94.3865,94.4064,12784.0
2023-10-30 10:25:00,94.87,94.95,94.71,94.79,8615.0,94.4362,94.5159,94.277,94.3566,8615.0
2023-10-30 10:30:00,94.76,94.8,94.54,94.8,8034.0,94.3268,94.3666,94.1078,94.3666,8034.0
2023-10-30 10:35:00,94.74,94.93,94.74,94.87,6964.0,94.3068,94.496,94.3068,94.4362,6964.0
2023-10-30 10:40:00,94.86,95.17,94.85,94.87,11640.0,94.4263,94.7349,94.4163,94.4362,11640.0
2023-10-30 10:45:00,94.85,95.18,94.84,95.04,15678.0,94.4163,94.7448,94.4064,94.6055,15678.0
2023-10-30 10:50:00,95.04,95.21,94.93,94.93,7748.0,94.6055,94.7747,94.496,94.496,7748.0
2023-10-30 10:55:00,94.9,94.9,94.63,94.9,24264.0,94.4661,94.4661,94.1973,94.4661,24264.0
2023-10-30 11:00:00,94.92,95.09,94.92,95.02,5684.0,94.486,94.6552,94.486,94.5856,5684.0
2023-10-30 11:05:00,95.03,95.09,94.9,94.94,6841.0,94.5955,94.6552,94.4661,94.5059,6841.0
2023-10-30 11:10:00,94.96,95.12,94.92,95.0,5682.0,94.5258,94.6851,94.486,94.5657,5682.0
2023-10-30 11:15:00,95.02,95.17,95.0,95.11,5460.0,94.5856,94.7349,94.5657,94.6752,5460.0
2023-10-30 11:20:00,95.16,95.18,94.93,95.02,8232.0,94.7249,94.7448,94.496,94.5856,8232.0
2023-10-30 11:25:00,95.03,95.23,95.02,95.23,5704.0,94.5955,94.7946,94.5856,94.7946,5704.0
2023-10-30 11:30:00,95.31,95.53,95.26,95.53,5713.0,94.8742,95.0932,94.8245,95.0932,5713.0
2023-10-30 11:35:00,95.54,95.61,95.33,95.33,11645.0,95.1032,95.1729,94.8941,94.8941,11645.0
2023-10-30 11:40:00,95.31,95.42,95.3,95.42,9394.0,94.8742,94.9837,94.8643,94.9837,9394.0
2023-10-30 11:45:00,95.44,95.46,95.2,95.29,6653.0,95.0036,95.0236,94.7647,94.8543,6653.0
2023-10-30 11:50:00,95.24,95.48,95.24,95.48,2972.0,94.8046,95.0435,94.8046,95.0435,2972.0
2023-10-30 11:55:00,95.5,95.61,95.43,95.54,7119.0,95.0634,95.1729,94.9937,95.1032,7119.0
2023-10-30 12:00:00,95.56,95.64,95.54,95.64,2629.0,95.1231,95.2027,95.1032,95.2027,2629.0
2023-10-30 12:05:00,95.69,95.69,95.45,95.51,4949.0,95.2525,95.2525,95.0136,95.0733,4949.0
2023-10-30 12:10:00,95.57,95.6,95.48,95.53,7857.0,95.133,95.1629,95.0435,95.0932,7857.0
2023-10-30 12:15:00,95.52,95.56,95.3,95.34,4904.0,95.0833,95.1231,94.8643,94.9041,4904.0
2023-10-30 12:20:00,95.31,95.37,95.19,95.19,5149.0,94.8742,94.934,94.7548,94.7548,5149.0
2023-10-30 12:25:00,95.14,95.23,95.12,95.14,4352.0,94.705,94.7946,94.6851,94.705,4352.0
2023-10-30 12:30:00,95.18,95.32,95.17,95.28,4800.0,94.7448,94.8842,94.7349,94.8444,4800.0
2023-10-30 12:35:00,95.27,95.35,95.14,95.18,6302.0,94.8344,94.9141,94.705,94.7448,6302.0
2023-10-30 12:40:00,95.15,95.17,94.92,94.92,6801.0,94.715,94.7349,94.486,94.486,6801.0
2023-10-30 12:45:00,94.95,95.05,94.84,95.0,4570.0,94.5159,94.6154,94.4064,94.5657,4570.0
2023-10-30 12:50:00,95.05,95.08,94.9,94.9,8365.0,94.6154,94.6453,94.4661,94.4661,8365.0
2023-10-30 12:55:00,94.89,95.03,94.82,95.03,5957.0,94.4562,94.5955,94.3865,94.5955,5957.0
2023-10-30 13:00:00,95.01,95.06,94.94,95.0,7157.0,94.5756,94.6254,94.5059,94.5657,7157.0
2023-10-30 13:05:00,95.02,95.14,95.02,95.12,6543.0,94.5856,94.705,94.5856,94.6851,6543.0
2023-10-30 13:10:00,95.11,95.14,94.95,94.96,5637.0,94.6752,94.705,94.5159,94.5258,5637.0
2023-10-30 13:15:00,95.0,95.03,94.86,94.86,3169.0,94.5657,94.5955,94.4263,94.4263,3169.0
2023-10-30 13:20:00,94.93,95.08,94.89,95.08,5446.0,94.496,94.6453,94.4562,94.6453,5446.0
2023-10-30 13:25:00,95.07,95.34,95.06,95.34,8506.0,94.6353,94.9041,94.6254,94.9041,8506.0
2023-10-30 13:30:00,95.39,95.44,95.17,95.27,6476.0,94.9539,95.0036,94.7349,94.8344,6476.0
2023-10-30 13:35:00,95.26,95.28,95.15,95.24,9145.0,94.8245,94.8444,94.715,94.8046,9145.0
2023-10-30 13:40:00,95.25,95.25,95.13,95.23,8190.0,94.8145,94.8145,94.6951,94.7946,8190.0
2023-10-30 13:45:00,95.29,95.3,95.2,95.28,9780.0,94.8543,94.8643,94.7647,94.8444,9780.0
2023-10-30 13:50:00,95.33,95.39,95.23,95.25,20681.0,94.8941,94.9539,94.7946,94.8145,20681.0
2023-10-30 13:55:00,95.25,95.27,95.18,95.22,20171.0,94.8145,94.8344,94.7448,94.7846,20171.0
2023-10-30 14:00:00,95.22,95.28,95.18,95.27,19710.0,94.7846,94.8444,94.7448,94.8344,19710.0
2023-10-30 14:05:00,95.28,95.3,95.14,95.23,15813.0,94.8444,94.8643,94.705,94.7946,15813.0
2023-10-30 14:10:00,95.23,95.35,95.17,95.18,15011.0,94.7946,94.9141,94.7349,94.7448,15011.0
2023-10-30 14:15:00,95.16,95.2,95.11,95.15,4773.0,94.7249,94.7647,94.6752,94.715,4773.0
2023-10-30 14:20:00,95.14,95.33,95.12,95.28,38080.0,94.705,94.8941,94.6851,94.8444,38080.0
2023-10-30 14:25:00,95.27,95.27,95.14,95.16,5468.0,94.8344,94.8344,94.705,94.7249,5468.0
2023-10-30 14:30:00,95.16,95.25,95.13,95.21,9150.0,94.7249,94.8145,94.6951,94.7747,9150.0
2023-10-30 14:35:00,95.21,95.5,95.21,95.48,7886.0,94.7747,95.0634,94.7747,95.0435,7886.0
2023-10-30 14:40:00,95.47,95.61,95.45,95.57,9006.0,95.0335,95.1729,95.0136,95.133,9006.0
2023-10-30 14:45:00,95.58,95.69,95.51,95.65,6913.0,95.143,95.2525,95.0733,95.2127,6913.0
2023-10-30 14:50:00,95.66,95.66,95.47,95.52,9119.0,95.2226,95.2226,95.0335,95.0833,9119.0
2023-10-30 14:55:00,95.5,95.58,95.43,95.54,9021.0,95.0634,95.143,94.9937,95.1032,9021.0
2023-10-30 15:00:00,95.56,95.8,95.5,95.68,13541.0,95.1231,95.362,95.0634,95.2425,13541.0
2023-10-30 15:05:00,95.67,95.73,95.58,95.61,16268.0,95.2326,95.2923,95.143,95.1729,16268.0
2023-10-30 15:10:00,95.61,95.61,95.48,95.56,14964.0,95.1729,95.1729,95.0435,95.1231,14964.0
2023-10-30 15:15:00,95.59,95.73,95.57,95.73,10347.0,95.153,95.2923,95.133,95.2923,10347.0
2023-10-30 15:20:00,95.74,95.77,95.58,95.76,16136.0,95.3023,95.3321,95.143,95.3222,16136.0
2023-10-30 15:25:00,95.74,95.74,95.39,95.39,23990.0,95.3023,95.3023,94.9539,94.9539,23990.0
2023-10-30 15:30:00,95.41,95.52,95.27,95.48,18845.0,94.9738,95.0833,94.8344,95.0435,18845.0
2023-10-30 15:35:00,95.5,95.56,95.34,95.36,26089.0,95.0634,95.1231,94.9041,94.924,26089.0
2023-10-30 15:40:00,95.35,95.35,95.14,95.23,21162.0,94.9141,94.9141,94.705,94.7946,21162.0
2023-10-30 15:45:00,95.21,95.21,94.95,94.95,27661.0,94.7747,94.7747,94.5159,94.5159,27661.0
2023-10-30 15:50:00,94.96,95.08,94.87,95.08,55729.0,94.5258,94.6453,94.4362,94.6453,55729.0
2023-10-30 15:55:00,95.07,95.1,94.88,94.94,122628.0,94.6353,94.6652,94.4462,94.5059,122628.0
2023-10-31 09:30:00,95.26,95.36,94.79,94.79,12803.0,94.8245,94.924,94.3566,94.3566,12803.0
2023-10-31 09:35:00,94.89,94.95,94.32,94.37,9955.0,94.4562,94.5159,93.8888,93.9385,9955.0
2023-10-31 09:40:00,94.38,94.38,94.11,94.12,7109.0,93.9485,93.9485,93.6797,93.6897,7109.0
2023-10-31 09:45:00,94.13,94.51,94.06,94.38,7868.0,93.6996,94.0779,93.63,93.9485,7868.0
2023-10-31 09:50:00,94.38,94.5,94.14,94.26,12558.0,93.9485,94.0679,93.7096,93.829,12558.0
2023-10-31 09:55:00,94.22,94.5,94.15,94.43,4866.0,93.7892,94.0679,93.7195,93.9983,4866.0
2023-10-31 10:00:00,94.51,94.66,94.29,94.29,7454.0,94.0779,94.2272,93.8589,93.8589,7454.0
2023-10-31 10:05:00,94.28,94.6,94.15,94.6,9528.0,93.8489,94.1675,93.7195,94.1675,9528.0
2023-10-31 10:10:00,94.66,94.88,94.6,94.6,8649.0,94.2272,94.4462,94.1675,94.1675,8649.0
2023-10-31 10:15:00,94.61,94.84,94.59,94.78,8622.0,94.1774,94.4064,94.1575,94.3467,8622.0
2023-10-31 10:20:00,94.86,94.9,94.73,94.78,5346.0,94.4263,94.4661,94.2969,94.3467,5346.0
2023-10-31 10:25:00,94.77,94.81,94.65,94.66,4812.0,94.3367,94.3765,94.2173,94.2272,4812.0
2023-10-31 10:30:00,94.66,94.76,94.53,94.55,12597.0,94.2272,94.3268,94.0978,94.1177,12597.0
2023-10-31 10:35:00,94.52,94.55,94.44,94.45,8952.0,94.0878,94.1177,94.0082,94.0182,8952.0
2023-10-31 10:40:00,94.4,94.8,94.39,94.78,6668.0,93.9684,94.3666,93.9584,94.3467,6668.0
2023-10-31 10:45:00,94.75,94.82,94.69,94.75,8067.0,94.3168,94.3865,94.2571,94.3168,8067.0
2023-10-31 10:50:00,94.77,94.96,94.71,94.96,8810.0,94.3367,94.5258,94.277,94.5258,8810.0
2023-10-31 10:55:00,94.98,95.0,94.74,94.76,11901.0,94.5457,94.5657,94.3068,94.3268,11901.0
2023-10-31 11:00:00,94.75,94.92,94.73,94.92,5901.0,94.3168,94.486,94.2969,94.486,5901.0
2023-10-31 11:05:00,94.92,95.14,94.92,95.12,5858.0,94.486,94.705,94.486,94.6851,5858.0
2023-10-31 11:10:00,95.13,95.15,94.92,95.02,7083.0,94.6951,94.715,94.486,94.5856,7083.0
2023-10-31 11:15:00,95.04,95.06,94.91,94.97,7301.0,94.6055,94.6254,94.4761,94.5358,7301.0
2023-10-31 11:20:00,94.95,95.03,94.76,94.76,7341.0,94.5159,94.5955,94.3268,94.3268,7341.0
2023-10-31 11:25:00,94.82,94.96,94.75,94.75,4296.0,94.3865,94.5258,94.3168,94.3168,4296.0
2023-10-31 11:30:00,94.74,94.94,94.74,94.94,4886.0,94.3068,94.5059,94.3068,94.5059,4886.0
2023-10-31 11:35:00,94.98,95.08,94.92,95.02,5121.0,94.5457,94.6453,94.486,94.5856,5121.0
2023-10-31 11:40:00,94.99,95.01,94.88,94.89,4796.0,94.5557,94.5756,94.4462,94.4562,4796.0
2023-10-31 11:45:00,94.89,94.97,94.85,94.85,5499.0,94.4562,94.5358,94.4163,94.4163,5499.0
2023-10-31 11:50:00,94.88,94.96,94.79,94.79,5986.0,94.4462,94.5258,94.3566,94.3566,5986.0
2023-10-31 11:55:00,94.79,95.18,94.78,95.18,5875.0,94.3566,94.7448,94.3467,94.7448,5875.0
2023-10-31 12:00:00,95.21,95.26,95.16,95.2,6567.0,94.7747,94.8245,94.7249,94.7647,6567.0
2023-10-31 12:05:00,95.2,95.22,95.14,95.22,3349.0,94.7647,94.7846,94.705,94.7846,3349.0
2023-10-31 12:10:00,95.23,95.27,95.0,95.0,5278.0,94.7946,94.8344,94.5657,94.5657,5278.0
2023-10-31 12:15:00,95.02,95.03,94.87,94.91,6078.0,94.5856,94.5955,94.4362,94.4761,6078.0
2023-10-31 12:20:00,94.79,95.07,94.79,95.07,2921.0,94.3566,94.6353,94.3566,94.6353,2921.0
2023-10-31 12:25:00,95.06,95.11,94.95,95.07,9962.0,94.6254,94.6752,94.5159,94.6353,9962.0
2023-10-31 12:30:00,95.12,95.28,95.1,95.12,8392.0,94.6851,94.8444,94.6652,94.6851,8392.0
2023-10-31 12:35:00,95.11,95.15,94.85,95.14,3950.0,94.6752,94.715,94.4163,94.705,3950.0
2023-10-31 12:40:00,95.12,95.26,95.06,95.19,8404.0,94.6851,94.8245,94.6254,94.7548,8404.0
2023-10-31 12:45:00,95.23,95.28,95.12,95.19,9971.0,94.7946,94.8444,94.6851,94.7548,9971.0
2023-10-31 12:50:00,95.19,95.24,95.04,95.06,3847.0,94.7548,94.8046,94.6055,94.6254,3847.0
2023-10-31 12:55:00,95.1,95.19,95.08,95.19,7266.0,94.6652,94.7548,94.6453,94.7548,7266.0
2023-10-31 13:00:00,95.14,95.15,95.02,95.03,6568.0,94.705,94.715,94.5856,94.5955,6568.0
2023-10-31 13:05:00,95.1,95.21,95.09,95.1,6296.0,94.6652,94.7747,94.6552,94.6652,6296.0
2023-10-31 13:10:00,95.07,95.07,94.94,94.94,4910.0,94.6353,94.6353,94.5059,94.5059,4910.0
2023-10-31 13:15:00,94.93,95.03,94.91,94.95,5303.0,94.496,94.5955,94.4761,94.5159,5303.0
2023-10-31 13:20:00,94.97,94.97,94.89,94.89,3432.0,94.5358,94.5358,94.4562,94.4562,3432.0
2023-10-31 13:25:00,94.91,94.94,94.83,94.91,3990.0,94.4761,94.5059,94.3964,94.4761,3990.0
2023-10-31 13:30:00,95.03,95.03,94.93,94.99,4947.0,94.5955,94.5955,94.496,94.5557,4947.0
2023-10-31 13:35:00,94.99,94.99,94.89,94.9,7945.0,94.5557,94.5557,94.4562,94.4661,7945.0
2023-10-31 13:40:00,94.92,95.06,94.91,95.0,5259.0,94.486,94.6254,94.4761,94.5657,5259.0
2023-10-31 13:45:00,94.99,95.12,94.93,95.05,5988.0,94.5557,94.6851,94.496,94.6154,5988.0
2023-10-31 13:50:00,95.06,95.18,95.03,95.11,6262.0,94.6254,94.7448,94.5955,94.6752,6262.0
2023-10-31 13:55:00,95.09,95.15,95.07,95.07,7566.0,94.6552,94.715,94.6353,94.6353,7566.0
2023-10-31 14:00:00,95.1,95.21,95.08,95.2,10307.0,94.6652,94.7747,94.6453,94.7647,10307.0
2023-10-31 14:05:00,95.21,95.24,95.12,95.12,5192.0,94.7747,94.8046,94.6851,94.6851,5192.0
2023-10-31 14:10:00,95.12,95.12,94.99,95.04,6181.0,94.6851,94.6851,94.5557,94.6055,6181.0
2023-10-31 14:15:00,95.01,95.11,94.92,94.97,7702.0,94.5756,94.6752,94.486,94.5358,7702.0
2023-10-31 14:20:00,94.98,95.01,94.89,94.9,8557.0,94.5457,94.5756,94.4562,94.4661,8557.0
2023-10-31 14:25:00,94.86,94.87,94.79,94.81,6176.0,94.4263,94.4362,94.3566,94.3765,6176.0
2023-10-31 14:30:00,94.81,94.84,94.77,94.8,7467.0,94.3765,94.4064,94.3367,94.3666,7467.0
2023-10-31 14:35:00,94.81,94.86,94.76,94.8,5599.0,94.3765,94.4263,94.3268,94.3666,5599.0
2023-10-31 14:40:00,94.79,95.0,94.78,95.0,9863.0,94.3566,94.5657,94.3467,94.5657,9863.0
2023-10-31 14:45:00,95.0,95.13,94.95,95.06,7985.0,94.5657,94.6951,94.5159,94.6254,7985.0
2023-10-31 14:50:00,95.09,95.18,95.09,95.16,10535.0,94.6552,94.7448,94.6552,94.7249,10535.0
2023-10-31 14:55:00,95.18,95.32,95.16,95.28,9948.0,94.7448,94.8842,94.7249,94.8444,9948.0
2023-10-31 15:00:00,95.31,95.5,95.3,95.43,10315.0,94.8742,95.0634,94.8643,94.9937,10315.0
2023-10-31 15:05:00,95.44,95.49,95.36,95.48,7010.0,95.0036,95.0534,94.924,95.0435,7010.0
2023-10-31 15:10:00,95.49,95.64,95.46,95.46,13079.0,95.0534,95.2027,95.0236,95.0236,13079.0
2023-10-31 15:15:00,95.45,95.47,95.3,95.45,11958.0,95.0136,95.0335,94.8643,95.0136,11958.0
2023-10-31 15:20:00,95.48,95.48,95.34,95.39,13092.0,95.0435,95.0435,94.9041,94.9539,13092.0
2023-10-31 15:25:00,95.37,95.4,95.34,95.37,10172.0,94.934,94.9638,94.9041,94.934,10172.0
2023-10-31 15:30:00,95.37,95.37,95.18,95.3,17010.0,94.934,94.934,94.7448,94.8643,17010.0
2023-10-31 15:35:00,95.3,95.3,95.22,95.29,16464.0,94.8643,94.8643,94.7846,94.8543,16464.0
2023-10-31 15:40:00,95.29,95.29,95.13,95.2,21409.0,94.8543,94.8543,94.6951,94.7647,21409.0
2023-10-31 15:45:00,95.2,95.31,95.16,95.24,26377.0,94.7647,94.8742,94.7249,94.8046,26377.0
2023-10-31 15:50:00,95.26,95.34,95.09,95.23,47573.0,94.8245,94.9041,94.6552,94.7946,47573.0
2023-10-31 15:55:00,95.26,95.34,95.23,95.29,87665.0,94.8245,94.9041,94.7946,94.8543,87665.0
2023-11-01 09:30:00,95.29,95.55,94.4,94.4,20879.0,94.8543,95.1131,93.9684,93.9684,20879.0
2023-11-01 09:35:00,94.5,94.94,94.5,94.84,25864.0,94.0679,94.5059,94.0679,94.4064,25864.0
2023-11-01 09:40:00,94.81,94.81,94.41,94.42,11200.0,94.3765,94.3765,93.9784,93.9883,11200.0
2023-11-01 09:45:00,94.42,94.61,94.14,94.25,13747.0,93.9883,94.1774,93.7096,93.8191,13747.0
2023-11-01 09:50:00,94.25,94.34,94.02,94.34,20387.0,93.8191,93.9087,93.5901,93.9087,20387.0
2023-11-01 09:55:00,94.29,94.37,94.09,94.13,5218.0,93.8589,93.9385,93.6598,93.6996,5218.0
2023-11-01 10:00:00,94.2,94.38,93.55,93.7,29320.0,93.7693,93.9485,93.1223,93.2716,29320.0
2023-11-01 10:05:00,93.75,93.79,93.57,93.76,7736.0,93.3214,93.3612,93.1422,93.3313,7736.0
2023-11-01 10:10:00,93.73,94.0,93.73,93.95,7282.0,93.3015,93.5702,93.3015,93.5205,7282.0
2023-11-01 10:15:00,93.97,94.14,93.94,94.11,8022.0,93.5404,93.7096,93.5105,93.6797,8022.0
2023-11-01 10:20:00,94.12,94.63,94.12,94.52,19660.0,93.6897,94.1973,93.6897,94.0878,19660.0
2023-11-01 10:25:00,94.48,94.75,94.48,94.68,12608.0,94.048,94.3168,94.048,94.2471,12608.0
2023-11-01 10:30:00,94.71,95.13,94.71,95.11,12730.0,94.277,94.6951,94.277,94.6752,12730.0
2023-11-01 10:35:00,95.13,95.23,95.05,95.09,5849.0,94.6951,94.7946,94.6154,94.6552,5849.0
2023-11-01 10:40:00,95.11,95.11,94.74,94.74,4350.0,94.6752,94.6752,94.3068,94.3068,4350.0
2023-11-01 10:45:00,94.7,94.8,94.39,94.63,12296.0,94.267,94.3666,93.9584,94.1973,12296.0
2023-11-01 10:50:00,94.62,94.74,94.37,94.45,9683.0,94.1874,94.3068,93.9385,94.0182,9683.0
2023-11-01 10:55:00,94.46,94.71,94.45,94.71,3715.0,94.0281,94.277,94.0182,94.277,3715.0
2023-11-01 11:00:00,94.72,94.73,94.62,94.67,3449.0,94.2869,94.2969,94.1874,94.2372,3449.0
2023-11-01 11:05:00,94.61,94.61,94.52,94.61,3395.0,94.1774,94.1774,94.0878,94.1774,3395.0
2023-11-01 11:10:00,94.62,94.63,94.36,94.43,3280.0,94.1874,94.1973,93.9286,93.9983,3280.0
2023-11-01 11:15:00,94.38,94.42,94.28,94.28,3201.0,93.9485,93.9883,93.8489,93.8489,3201.0
2023-11-01 11:20:00,94.25,94.31,94.12,94.18,2800.0,93.8191,93.8788,93.6897,93.7494,2800.0
2023-11-01 11:25:00,94.18,94.25,94.09,94.18,6645.0,93.7494,93.8191,93.6598,93.7494,6645.0
2023-11-01 11:30:00,94.12,94.12,93.87,93.87,4620.0,93.6897,93.6897,93.4408,93.4408,4620.0
2023-11-01 11:35:00,93.89,93.89,93.71,93.74,5138.0,93.4607,93.4607,93.2816,93.3114,5138.0
2023-11-01 11:40:00,93.81,93.87,93.75,93.76,5431.0,93.3811,93.4408,93.3214,93.3313,5431.0
2023-11-01 11:45:00,93.82,93.92,93.79,93.89,5377.0,93.391,93.4906,93.3612,93.4607,5377.0
2023-11-01 11:50:00,93.93,94.03,93.86,93.97,7129.0,93.5005,93.6001,93.4309,93.5404,7129.0
2023-11-01 11:55:00,93.96,94.09,93.9,94.04,12701.0,93.5304,93.6598,93.4707,93.61,12701.0
2023-11-01 12:00:00,94.0,94.0,93.87,93.91,3270.0,93.5702,93.5702,93.4408,93.4806,3270.0
2023-11-01 12:05:00,93.9,94.06,93.89,93.99,11228.0,93.4707,93.63,93.4607,93.5603,11228.0
2023-11-01 12:10:00,94.02,94.04,93.68,93.71,4374.0,93.5901,93.61,93.2517,93.2816,4374.0
2023-11-01 12:15:00,93.65,93.74,93.57,93.69,10064.0,93.2218,93.3114,93.1422,93.2616,10064.0
2023-11-01 12:20:00,93.69,93.82,93.66,93.8,14203.0,93.2616,93.391,93.2318,93.3711,14203.0
2023-11-01 12:25:00,93.8,93.82,93.79,93.82,5119.0,93.3711,93.391,93.3612,93.391,5119.0
2023-11-01 12:30:00,93.84,93.86,93.7,93.73,9757.0,93.411,93.4309,93.2716,93.3015,9757.0
2023-11-01 12:35:00,93.73,93.81,93.59,93.59,7899.0,93.3015,93.3811,93.1621,93.1621,7899.0
2023-11-01 12:40:00,93.58,93.58,93.34,93.43,15038.0,93.1521,93.1521,92.9132,93.0028,15038.0
2023-11-01 12:45:00,93.42,93.5,93.4,93.48,10944.0,92.9929,93.0725,92.973,93.0526,10944.0
2023-11-01 12:50:00,93.47,93.54,93.38,93.43,7500.0,93.0426,93.1123,92.9531,93.0028,7500.0
2023-11-01 12:55:00,93.43,93.5,93.25,93.25,6006.0,93.0028,93.0725,92.8237,92.8237,6006.0
2023-11-01 13:00:00,93.23,93.39,93.22,93.37,8800.0,92.8037,92.963,92.7938,92.9431,8800.0
2023-11-01 13:05:00,93.39,93.72,93.39,93.66,7273.0,92.963,93.2915,92.963,93.2318,7273.0
2023-11-01 13:10:00,93.61,93.75,93.59,93.68,5907.0,93.182,93.3214,93.1621,93.2517,5907.0
2023-11-01 13:15:00,93.72,93.75,93.52,93.59,5271.0,93.2915,93.3214,93.0924,93.1621,5271.0
2023-11-01 13:20:00,93.61,93.61,93.5,93.51,4389.0,93.182,93.182,93.0725,93.0825,4389.0
2023-11-01 13:25:00,93.53,93.66,93.51,93.51,7776.0,93.1024,93.2318,93.0825,93.0825,7776.0
2023-11-01 13:30:00,93.53,93.53,93.32,93.33,6406.0,93.1024,93.1024,92.8933,92.9033,6406.0
2023-11-01 13:35:00,93.34,93.34,93.25,93.25,9782.0,92.9132,92.9132,92.8237,92.8237,9782.0
2023-11-01 13:40:00,93.25,93.43,93.25,93.43,12540.0,92.8237,93.0028,92.8237,93.0028,12540.0
2023-11-01 13:45:00,93.4,93.41,93.11,93.11,6875.0,92.973,92.9829,92.6843,92.6843,6875.0
2023-11-01 13:50:00,93.14,93.22,93.07,93.07,5333.0,92.7142,92.7938,92.6445,92.6445,5333.0
2023-11-01 13:55:00,93.08,93.36,93.08,93.36,6539.0,92.6544,92.9332,92.6544,92.9332,6539.0
2023-11-01 14:00:00,93.36,93.69,93.12,93.18,12365.0,92.9332,93.2616,92.6942,92.754,12365.0
2023-11-01 14:05:00,93.19,93.3,93.14,93.15,55638.0,92.7639,92.8734,92.7142,92.7241,55638.0
2023-11-01 14:10:00,93.15,93.24,93.0,93.01,8572.0,92.7241,92.8137,92.5748,92.5848,8572.0
2023-11-01 14:15:00,93.0,93.09,92.87,92.94,9957.0,92.5748,92.6644,92.4454,92.5151,9957.0
2023-11-01 14:20:00,92.96,93.02,92.9,92.98,7393.0,92.535,92.5947,92.4753,92.5549,7393.0
2023-11-01 14:25:00,92.96,93.06,92.93,92.93,10715.0,92.535,92.6345,92.5051,92.5051,10715.0
2023-11-01 14:30:00,92.97,93.29,92.97,93.16,17640.0,92.5449,92.8635,92.5449,92.7341,17640.0
2023-11-01 14:35:00,93.16,93.33,92.92,93.06,38957.0,92.7341,92.9033,92.4952,92.6345,38957.0
2023-11-01 14:40:00,93.07,93.14,92.63,92.7,12935.0,92.6445,92.7142,92.2065,92.2762,12935.0
2023-11-01 14:45:00,92.67,92.86,92.48,92.67,13511.0,92.2463,92.4354,92.0572,92.2463,13511.0
2023-11-01 14:50:00,92.69,93.16,92.69,92.98,30500.0,92.2662,92.7341,92.2662,92.5549,30500.0
2023-11-01 14:55:00,92.98,93.53,92.98,93.44,14925.0,92.5549,93.1024,92.5549,93.0128,14925.0
2023-11-01 15:00:00,93.48,93.76,93.39,93.69,22203.0,93.0526,93.3313,92.963,93.2616,22203.0
2023-11-01 15:05:00,93.66,93.72,93.45,93.53,10958.0,93.2318,93.2915,93.0227,93.1024,10958.0
2023-11-01 15:10:00,93.55,93.68,93.49,93.5,13170.0,93.1223,93.2517,93.0626,93.0725,13170.0
2023-11-01 15:15:00,93.46,93.64,93.45,93.5,9238.0,93.0327,93.2119,93.0227,93.0725,9238.0
2023-11-01 15:20:00,93.49,93.58,93.35,93.46,22807.0,93.0626,93.1521,92.9232,93.0327,22807.0
2023-11-01 15:25:00,93.49,93.51,93.19,93.28,20500.0,93.0626,93.0825,92.7639,92.8535,20500.0
2023-11-01 15:30:00,93.3,93.32,93.07,93.27,24545.0,92.8734,92.8933,92.6445,92.8436,24545.0
2023-11-01 15:35:00,93.22,93.35,93.2,93.24,19149.0,92.7938,92.9232,92.7739,92.8137,19149.0
2023-11-01 15:40:00,93.24,93.24,93.12,93.15,27050.0,92.8137,92.8137,92.6942,92.7241,27050.0
2023-11-01 15:45:00,93.15,93.21,93.03,93.17,48927.0,92.7241,92.7838,92.6047,92.744,48927.0
2023-11-01 15:50:00,93.13,93.27,93.05,93.13,77427.0,92.7042,92.8436,92.6246,92.7042,77427.0
2023-11-01 15:55:00,93.14,93.32,93.14,93.27,138179.0,92.7142,92.8933,92.7142,92.8436,138179.0
2023-11-02 09:30:00,95.06,96.3,94.88,95.41,45059.0,94.6254,95.8597,94.4462,94.9738,45059.0
2023-11-02 09:35:00,95.46,96.04,94.82,94.88,27398.0,95.0236,95.6009,94.3865,94.4462,27398.0
2023-11-02 09:40:00,94.88,95.48,94.54,94.84,41735.0,94.4462,95.0435,94.1078,94.4064,41735.0
2023-11-02 09:45:00,94.94,95.2,94.35,94.77,15058.0,94.5059,94.7647,93.9186,94.3367,15058.0
2023-11-02 09:50:00,94.83,94.98,94.36,94.55,13084.0,94.3964,94.5457,93.9286,94.1177,13084.0
2023-11-02 09:55:00,94.56,94.88,94.46,94.75,26903.0,94.1277,94.4462,94.0281,94.3168,26903.0
2023-11-02 10:00:00,94.72,94.77,94.05,94.41,60148.0,94.2869,94.3367,93.62,93.9784,60148.0
2023-11-02 10:05:00,94.46,94.46,93.86,93.9,31086.0,94.0281,94.0281,93.4309,93.4707,31086.0
2023-11-02 10:10:00,93.93,94.13,93.33,93.35,39580.0,93.5005,93.6996,92.9033,92.9232,39580.0
2023-11-02 10:15:00,93.37,93.61,93.19,93.53,38376.0,92.9431,93.182,92.7639,93.1024,38376.0
2023-11-02 10:20:00,93.56,93.7,93.51,93.59,21122.0,93.1322,93.2716,93.0825,93.1621,21122.0
2023-11-02 10:25:00,93.55,93.82,93.53,93.66,22705.0,93.1223,93.391,93.1024,93.2318,22705.0
2023-11-02 10:30:00,93.66,93.71,93.44,93.67,22210.0,93.2318,93.2816,93.0128,93.2417,22210.0
2023-11-02 10:35:00,93.71,94.07,93.71,94.07,10700.0,93.2816,93.6399,93.2816,93.6399,10700.0
2023-11-02 10:40:00,94.07,94.12,94.01,94.08,26384.0,93.6399,93.6897,93.5802,93.6499,26384.0
2023-11-02 10:45:00,94.08,94.29,93.97,94.12,24518.0,93.6499,93.8589,93.5404,93.6897,24518.0
2023-11-02 10:50:00,94.12,94.32,94.09,94.09,20769.0,93.6897,93.8888,93.6598,93.6598,20769.0
2023-11-02 10:55:00,94.11,94.34,94.06,94.32,18931.0,93.6797,93.9087,93.63,93.8888,18931.0
2023-11-02 11:00:00,94.37,94.43,94.21,94.43,26064.0,93.9385,93.9983,93.7793,93.9983,26064.0
2023-11-02 11:05:00,94.43,94.7,94.37,94.45,15904.0,93.9983,94.267,93.9385,94.0182,15904.0
2023-11-02 11:10:00,94.47,94.71,94.4,94.45,20861.0,94.0381,94.277,93.9684,94.0182,20861.0
2023-11-02 11:15:00,94.44,94.7,94.21,94.6,25457.0,94.0082,94.267,93.7793,94.1675,25457.0
2023-11-02 11:20:00,94.62,94.67,94.53,94.55,18459.0,94.1874,94.2372,94.0978,94.1177,18459.0
2023-11-02 11:25:00,94.55,94.71,94.46,94.56,38051.0,94.1177,94.277,94.0281,94.1277,38051.0
2023-11-02 11:30:00,94.58,94.6,94.24,94.47,40597.0,94.1476,94.1675,93.8091,94.0381,40597.0
2023-11-02 11:35:00,94.47,94.7,94.42,94.68,10727.0,94.0381,94.267,93.9883,94.2471,10727.0
2023-11-02 11:40:00,94.71,94.92,94.71,94.9,11962.0,94.277,94.486,94.277,94.4661,11962.0
2023-11-02 11:45:00,94.92,94.96,94.75,94.81,15361.0,94.486,94.5258,94.3168,94.3765,15361.0
2023-11-02 11:50:00,94.8,94.85,94.54,94.61,18096.0,94.3666,94.4163,94.1078,94.1774,18096.0
2023-11-02 11:55:00,94.67,94.9,94.56,94.78,18843.0,94.2372,94.4661,94.1277,94.3467,18843.0
2023-11-02 12:00:00,94.71,94.75,94.44,94.46,15963.0,94.277,94.3168,94.0082,94.0281,15963.0
2023-11-02 12:05:00,94.43,94.44,94.2,94.3,11768.0,93.9983,94.0082,93.7693,93.8689,11768.0
2023-11-02 12:10:00,94.32,94.57,94.28,94.51,15857.0,93.8888,94.1376,93.8489,94.0779,15857.0
2023-11-02 12:15:00,94.51,94.62,94.42,94.57,17849.0,94.0779,94.1874,93.9883,94.1376,17849.0
2023-11-02 12:20:00,94.54,94.65,94.38,94.38,11386.0,94.1078,94.2173,93.9485,93.9485,11386.0
2023-11-02 12:25:00,94.34,94.34,94.21,94.3,18312.0,93.9087,93.9087,93.7793,93.8689,18312.0
2023-11-02 12:30:00,94.28,94.32,94.15,94.2,20801.0,93.8489,93.8888,93.7195,93.7693,20801.0
2023-11-02 12:35:00,94.21,94.38,94.18,94.34,15732.0,93.7793,93.9485,93.7494,93.9087,15732.0
2023-11-02 12:40:00,94.31,94.34,94.12,94.23,14668.0,93.8788,93.9087,93.6897,93.7992,14668.0
2023-11-02 12:45:00,94.24,94.35,94.17,94.28,15742.0,93.8091,93.9186,93.7394,93.8489,15742.0
2023-11-02 12:50:00,94.29,94.45,94.2,94.22,14463.0,93.8589,94.0182,93.7693,93.7892,14463.0
2023-11-02 12:55:00,94.26,94.42,94.25,94.25,13807.0,93.829,93.9883,93.8191,93.8191,13807.0
2023-11-02 13:00:00,94.29,94.4,94.2,94.28,13390.0,93.8589,93.9684,93.7693,93.8489,13390.0
2023-11-02 13:05:00,94.29,94.44,94.23,94.37,13881.0,93.8589,94.0082,93.7992,93.9385,13881.0
2023-11-02 13:10:00,94.35,94.63,94.35,94.58,12884.0,93.9186,94.1973,93.9186,94.1476,12884.0
2023-11-02 13:15:00,94.58,94.75,94.56,94.67,11922.0,94.1476,94.3168,94.1277,94.2372,11922.0
2023-11-02 13:20:00,94.69,94.71,94.41,94.45,16515.0,94.2571,94.277,93.9784,94.0182,16515.0
2023-11-02 13:25:00,94.44,94.47,94.25,94.27,18520.0,94.0082,94.0381,93.8191,93.839,18520.0
2023-11-02 13:30:00,94.28,94.46,94.28,94.42,15914.0,93.8489,94.0281,93.8489,93.9883,15914.0
2023-11-02 13:35:00,94.41,94.63,94.39,94.49,16999.0,93.9784,94.1973,93.9584,94.058,16999.0
2023-11-02 13:40:00,94.47,94.51,94.34,94.44,24989.0,94.0381,94.0779,93.9087,94.0082,24989.0
2023-11-02 13:45:00,94.4,94.63,94.4,94.62,29097.0,93.9684,94.1973,93.9684,94.1874,29097.0
2023-11-02 13:50:00,94.6,94.78,94.54,94.67,26912.0,94.1675,94.3467,94.1078,94.2372,26912.0
2023-11-02 13:55:00,94.67,94.83,94.63,94.83,17160.0,94.2372,94.3964,94.1973,94.3964,17160.0
2023-11-02 14:00:00,94.81,94.81,94.42,94.47,65419.0,94.3765,94.3765,93.9883,94.0381,65419.0
2023-11-02 14:05:00,94.46,94.54,94.33,94.36,12847.0,94.0281,94.1078,93.8987,93.9286,12847.0
2023-11-02 14:10:00,94.37,94.38,94.06,94.09,31177.0,93.9385,93.9485,93.63,93.6598,31177.0
2023-11-02 14:15:00,94.08,94.2,94.06,94.11,38705.0,93.6499,93.7693,93.63,93.6797,38705.0
2023-11-02 14:20:00,94.11,94.21,93.83,93.83,37953.0,93.6797,93.7793,93.401,93.401,37953.0
2023-11-02 14:25:00,93.84,94.04,93.76,93.95,28491.0,93.411,93.61,93.3313,93.5205,28491.0
2023-11-02 14:30:00,93.95,93.97,93.87,93.95,22086.0,93.5205,93.5404,93.4408,93.5205,22086.0
2023-11-02 14:35:00,93.94,94.17,93.94,93.98,26614.0,93.5105,93.7394,93.5105,93.5503,26614.0
2023-11-02 14:40:00,93.99,94.54,93.96,94.54,24034.0,93.5603,94.1078,93.5304,94.1078,24034.0
2023-11-02 14:45:00,94.51,94.55,94.4,94.46,24795.0,94.0779,94.1177,93.9684,94.0281,24795.0
2023-11-02 14:50:00,94.47,94.86,94.45,94.82,24152.0,94.0381,94.4263,94.0182,94.3865,24152.0
2023-11-02 14:55:00,94.82,94.88,94.74,94.79,17886.0,94.3865,94.4462,94.3068,94.3566,17886.0
2023-11-02 15:00:00,94.81,94.95,94.78,94.88,18077.0,94.3765,94.5159,94.3467,94.4462,18077.0
2023-11-02 15:05:00,94.88,95.01,94.86,94.96,21024.0,94.4462,94.5756,94.4263,94.5258,21024.0
2023-11-02 15:10:00,94.94,95.19,94.94,95.14,48726.0,94.5059,94.7548,94.5059,94.705,48726.0
2023-11-02 15:15:00,95.13,95.14,94.96,95.05,29706.0,94.6951,94.705,94.5258,94.6154,29706.0
2023-11-02 15:20:00,95.02,95.04,94.85,94.87,30914.0,94.5856,94.6055,94.4163,94.4362,30914.0
2023-11-02 15:25:00,94.87,94.9,94.71,94.81,29556.0,94.4362,94.4661,94.277,94.3765,29556.0
2023-11-02 15:30:00,94.81,94.9,94.66,94.76,39876.0,94.3765,94.4661,94.2272,94.3268,39876.0
2023-11-02 15:35:00,94.76,94.93,94.74,94.9,39344.0,94.3268,94.496,94.3068,94.4661,39344.0
2023-11-02 15:40:00,94.9,94.9,94.66,94.68,64281.0,94.4661,94.4661,94.2272,94.2471,64281.0
2023-11-02 15:45:00,94.67,94.86,94.63,94.83,94496.0,94.2372,94.4263,94.1973,94.3964,94496.0
2023-11-02 15:50:00,94.86,94.92,94.7,94.72,173514.0,94.4263,94.486,94.267,94.2869,173514.0
2023-11-02 15:55:00,94.71,94.83,94.5,94.82,367049.0,94.277,94.3964,94.0679,94.3865,367049.0
2023-11-03 09:30:00,108.0,112.47,107.8,109.84,590749.0,107.5062,111.9558,107.3071,109.3378,590749.0
2023-11-03 09:35:00,109.97,110.87,109.07,109.21,216153.0,109.4672,110.3631,108.5713,108.7107,216153.0
2023-11-03 09:40:00,109.25,109.52,107.99,108.85,170212.0,108.7505,109.0193,107.4963,108.3523,170212.0
2023-11-03 09:45:00,108.79,110.84,108.64,110.04,205770.0,108.2926,110.3332,108.1433,109.5369,205770.0
2023-11-03 09:50:00,110.03,110.98,109.5,110.26,186755.0,109.5269,110.4726,108.9994,109.7559,186755.0
2023-11-03 09:55:00,110.27,110.89,110.04,110.33,110520.0,109.7658,110.383,109.5369,109.8256,110520.0
2023-11-03 10:00:00,110.47,111.58,110.42,111.45,197475.0,109.9649,111.0698,109.9152,110.9404,197475.0
2023-11-03 10:05:00,111.44,112.27,111.34,112.02,233110.0,110.9305,111.7567,110.8309,111.5078,233110.0
2023-11-03 10:10:00,112.08,112.23,111.3,111.4,199519.0,111.5676,111.7169,110.7911,110.8907,199519.0
2023-11-03 10:15:00,111.36,112.08,111.29,111.98,105030.0,110.8509,111.5676,110.7812,111.468,105030.0
2023-11-03 10:20:00,112.01,112.14,111.74,111.82,81190.0,111.4979,111.6273,111.2291,111.3088,81190.0
2023-11-03 10:25:00,111.83,111.99,110.9,111.23,122169.0,111.3187,111.478,110.393,110.7214,122169.0
2023-11-03 10:30:00,111.22,111.25,110.22,110.35,79906.0,110.7115,110.7414,109.7161,109.8455,79906.0
2023-11-03 10:35:00,110.4,110.44,109.86,109.99,99760.0,109.8952,109.9351,109.3577,109.4871,99760.0
2023-11-03 10:40:00,109.98,110.65,109.83,110.25,72769.0,109.4772,110.1441,109.3279,109.7459,72769.0
2023-11-03 10:45:00,110.25,110.95,110.16,110.61,63163.0,109.7459,110.4427,109.6563,110.1043,63163.0
2023-11-03 10:50:00,110.64,110.64,109.62,110.15,70118.0,110.1341,110.1341,109.1188,109.6464,70118.0
2023-11-03 10:55:00,110.16,110.56,110.09,110.37,29752.0,109.6563,110.0545,109.5867,109.8654,29752.0
2023-11-03 11:00:00,110.4,110.4,109.56,109.84,50971.0,109.8952,109.8952,109.0591,109.3378,50971.0
2023-11-03 11:05:00,109.81,110.16,109.38,109.61,54875.0,109.3079,109.6563,108.8799,109.1089,54875.0
2023-11-03 11:10:00,109.61,110.23,109.31,110.05,66932.0,109.1089,109.726,108.8102,109.5468,66932.0
2023-11-03 11:15:00,110.05,110.56,109.99,110.53,33452.0,109.5468,110.0545,109.4871,110.0246,33452.0
2023-11-03 11:20:00,110.56,110.7,110.32,110.65,45581.0,110.0545,110.1939,109.8156,110.1441,45581.0
2023-11-03 11:25:00,110.64,111.16,110.53,110.66,69585.0,110.1341,110.6518,110.0246,110.1541,69585.0
2023-11-03 11:30:00,110.68,111.49,110.55,111.23,60383.0,110.174,110.9803,110.0446,110.7214,60383.0
2023-11-03 11:35:00,111.23,111.63,111.13,111.61,54002.0,110.7214,111.1196,110.6219,111.0997,54002.0
2023-11-03 11:40:00,111.6,111.81,111.26,111.75,38550.0,111.0898,111.2988,110.7513,111.2391,38550.0
2023-11-03 11:45:00,111.76,111.89,111.16,111.23,44879.0,111.249,111.3784,110.6518,110.7214,44879.0
2023-11-03 11:50:00,111.29,111.7,111.19,111.53,34544.0,110.7812,111.1893,110.6816,111.0201,34544.0
2023-11-03 11:55:00,111.58,111.8,111.43,111.5,25324.0,111.0698,111.2888,110.9205,110.9902,25324.0
2023-11-03 12:00:00,111.56,111.8,111.56,111.71,25895.0,111.0499,111.2888,111.0499,111.1993,25895.0
2023-11-03 12:05:00,111.78,111.78,111.2,111.45,24537.0,111.2689,111.2689,110.6916,110.9404,24537.0
2023-11-03 12:10:00,111.48,111.72,111.27,111.72,59050.0,110.9703,111.2092,110.7613,111.2092,59050.0
2023-11-03 12:15:00,111.69,111.77,111.37,111.66,31525.0,111.1793,111.259,110.8608,111.1495,31525.0
2023-11-03 12:20:00,111.66,111.71,111.39,111.61,29203.0,111.1495,111.1993,110.8807,111.0997,29203.0
2023-11-03 12:25:00,111.63,111.84,111.38,111.82,55406.0,111.1196,111.3287,110.8708,111.3088,55406.0
2023-11-03 12:30:00,111.85,112.16,111.84,111.97,101501.0,111.3386,111.6472,111.3287,111.4581,101501.0
2023-11-03 12:35:00,111.92,111.96,111.65,111.68,59684.0,111.4083,111.4481,111.1395,111.1694,59684.0
2023-11-03 12:40:00,111.69,111.76,111.47,111.72,21894.0,111.1793,111.249,110.9604,111.2092,21894.0
2023-11-03 12:45:00,111.7,112.23,111.47,112.2,38287.0,111.1893,111.7169,110.9604,111.687,38287.0
2023-11-03 12:50:00,112.2,112.35,111.96,112.13,43194.0,111.687,111.8363,111.4481,111.6173,43194.0
2023-11-03 12:55:00,112.13,112.16,111.77,111.96,21907.0,111.6173,111.6472,111.259,111.4481,21907.0
2023-11-03 13:00:00,111.93,111.93,111.66,111.72,16040.0,111.4182,111.4182,111.1495,111.2092,16040.0
2023-11-03 13:05:00,111.69,111.69,111.11,111.17,41735.0,111.1793,111.1793,110.602,110.6617,41735.0
2023-11-03 13:10:00,111.17,111.24,110.63,110.73,34416.0,110.6617,110.7314,110.1242,110.2237,34416.0
2023-11-03 13:15:00,110.7,110.92,110.63,110.83,25853.0,110.1939,110.4129,110.1242,110.3233,25853.0
2023-11-03 13:20:00,110.83,111.05,110.48,110.73,33627.0,110.3233,110.5423,109.9749,110.2237,33627.0
2023-11-03 13:25:00,110.72,111.08,110.63,110.94,20243.0,110.2138,110.5721,110.1242,110.4328,20243.0
2023-11-03 13:30:00,110.95,111.37,110.93,111.28,16989.0,110.4427,110.8608,110.4228,110.7712,16989.0
2023-11-03 13:35:00,111.25,111.58,111.16,111.5,20861.0,110.7414,111.0698,110.6518,110.9902,20861.0
2023-11-03 13:40:00,111.55,111.55,111.15,111.21,19043.0,111.04,111.04,110.6418,110.7015,19043.0
2023-11-03 13:45:00,111.19,111.29,111.08,111.2,17774.0,110.6816,110.7812,110.5721,110.6916,17774.0
2023-11-03 13:50:00,111.21,111.54,111.21,111.52,14549.0,110.7015,111.03,110.7015,111.0101,14549.0
2023-11-03 13:55:00,111.56,111.74,111.51,111.56,25461.0,111.0499,111.2291,111.0002,111.0499,25461.0
2023-11-03 14:00:00,111.59,111.87,111.59,111.81,38414.0,111.0798,111.3585,111.0798,111.2988,38414.0
2023-11-03 14:05:00,111.78,111.91,111.65,111.85,15745.0,111.2689,111.3983,111.1395,111.3386,15745.0
2023-11-03 14:10:00,111.89,111.89,111.7,111.78,19631.0,111.3784,111.3784,111.1893,111.2689,19631.0
2023-11-03 14:15:00,111.78,111.78,111.57,111.68,18828.0,111.2689,111.2689,111.0599,111.1694,18828.0
2023-11-03 14:20:00,111.66,111.89,111.65,111.79,30018.0,111.1495,111.3784,111.1395,111.2789,30018.0
2023-11-03 14:25:00,111.78,112.15,111.76,112.13,20298.0,111.2689,111.6372,111.249,111.6173,20298.0
2023-11-03 14:30:00,112.14,112.19,111.9,112.07,26987.0,111.6273,111.6771,111.3884,111.5576,26987.0
2023-11-03 14:35:00,112.06,112.14,111.86,112.09,21389.0,111.5477,111.6273,111.3486,111.5775,21389.0
2023-11-03 14:40:00,112.06,112.2,112.06,112.11,33922.0,111.5477,111.687,111.5477,111.5974,33922.0
2023-11-03 14:45:00,112.11,112.23,111.78,112.17,24691.0,111.5974,111.7169,111.2689,111.6572,24691.0
2023-11-03 14:50:00,112.22,112.56,112.18,112.4,42662.0,111.7069,112.0454,111.6671,111.8861,42662.0
2023-11-03 14:55:00,112.42,112.53,112.14,112.4,33387.0,111.906,112.0155,111.6273,111.8861,33387.0
2023-11-03 15:00:00,112.39,112.54,112.34,112.52,36298.0,111.8761,112.0255,111.8264,112.0056,36298.0
2023-11-03 15:05:00,112.52,112.85,112.49,112.73,57467.0,112.0056,112.334,111.9757,112.2146,57467.0
2023-11-03 15:10:00,112.75,112.88,112.73,112.84,58441.0,112.2345,112.3639,112.2146,112.3241,58441.0
2023-11-03 15:15:00,112.84,112.9,112.73,112.87,61267.0,112.3241,112.3838,112.2146,112.354,61267.0
2023-11-03 15:20:00,112.87,112.93,112.72,112.9,59120.0,112.354,112.4137,112.2046,112.3838,59120.0
2023-11-03 15:25:00,112.89,112.9,112.72,112.86,60361.0,112.3739,112.3838,112.2046,112.344,60361.0
2023-11-03 15:30:00,112.86,112.89,112.73,112.78,62531.0,112.344,112.3739,112.2146,112.2644,62531.0
2023-11-03 15:35:00,112.78,112.84,112.66,112.78,59065.0,112.2644,112.3241,112.1449,112.2644,59065.0
2023-11-03 15:40:00,112.77,112.97,112.65,112.67,99047.0,112.2544,112.4535,112.135,112.1549,99047.0
2023-11-03 15:45:00,112.69,112.8,112.31,112.77,105865.0,112.1748,112.2843,111.7965,112.2544,105865.0
2023-11-03 15:50:00,112.79,112.83,112.64,112.75,157912.0,112.2743,112.3141,112.125,112.2345,157912.0
2023-11-03 15:55:00,112.77,112.85,112.53,112.69,321010.0,112.2544,112.334,112.0155,112.1748,321010.0
2023-11-06 09:30:00,113.8,115.65,113.5,114.39,121797.0,113.2797,115.1212,112.9811,113.867,121797.0
2023-11-06 09:35:00,114.3,115.75,114.28,115.28,62036.0,113.7774,115.2208,113.7575,114.7529,62036.0
2023-11-06 09:40:00,115.34,115.47,114.47,114.85,42350.0,114.8127,114.9421,113.9466,114.3249,42350.0
2023-11-06 09:45:00,114.82,115.09,114.23,115.0,48339.0,114.295,114.5638,113.7077,114.4742,48339.0
2023-11-06 09:50:00,115.02,115.19,113.6,113.7,62502.0,114.4941,114.6633,113.0806,113.1802,62502.0
2023-11-06 09:55:00,113.87,113.94,113.2,113.58,82722.0,113.3494,113.4191,112.6824,113.0607,82722.0
2023-11-06 10:00:00,113.63,113.81,112.64,112.76,91864.0,113.1105,113.2897,112.125,112.2445,91864.0
2023-11-06 10:05:00,112.8,113.0,112.5,112.81,28075.0,112.2843,112.4834,111.9856,112.2942,28075.0
2023-11-06 10:10:00,112.83,112.93,112.28,112.46,37649.0,112.3141,112.4137,111.7666,111.9458,37649.0
2023-11-06 10:15:00,112.47,112.86,112.3,112.79,53822.0,111.9558,112.344,111.7866,112.2743,53822.0
2023-11-06 10:20:00,112.83,113.04,112.7,112.78,40182.0,112.3141,112.5232,112.1847,112.2644,40182.0
2023-11-06 10:25:00,112.79,112.88,112.17,112.85,38542.0,112.2743,112.3639,111.6572,112.334,38542.0
2023-11-06 10:30:00,112.9,113.61,112.8,113.42,50885.0,112.3838,113.0906,112.2843,112.9014,50885.0
2023-11-06 10:35:00,113.36,113.42,113.03,113.39,14428.0,112.8417,112.9014,112.5132,112.8716,14428.0
2023-11-06 10:40:00,113.42,113.5,113.0,113.13,11465.0,112.9014,112.9811,112.4834,112.6128,11465.0
2023-11-06 10:45:00,113.12,113.12,112.62,112.89,18714.0,112.6028,112.6028,112.1051,112.3739,18714.0
2023-11-06 10:50:00,112.93,113.51,112.71,113.43,14680.0,112.4137,112.991,112.1947,112.9114,14680.0
2023-11-06 10:55:00,113.51,113.63,113.19,113.41,10046.0,112.991,113.1105,112.6725,112.8915,10046.0
2023-11-06 11:00:00,113.46,113.58,113.09,113.47,11187.0,112.9413,113.0607,112.5729,112.9512,11187.0
2023-11-06 11:05:00,113.44,113.67,113.29,113.65,9620.0,112.9213,113.1503,112.772,113.1304,9620.0
2023-11-06 11:10:00,113.6,113.63,113.21,113.29,21064.0,113.0806,113.1105,112.6924,112.772,21064.0
2023-11-06 11:15:00,113.3,113.48,113.11,113.11,8170.0,112.782,112.9612,112.5929,112.5929,8170.0
2023-11-06 11:20:00,113.17,113.2,112.86,112.87,16874.0,112.6526,112.6824,112.344,112.354,16874.0
2023-11-06 11:25:00,112.82,113.13,112.67,112.86,14500.0,112.3042,112.6128,112.1549,112.344,14500.0
2023-11-06 11:30:00,112.87,113.23,112.68,113.17,20411.0,112.354,112.7123,112.1648,112.6526,20411.0
2023-11-06 11:35:00,113.13,113.32,113.05,113.26,19193.0,112.6128,112.8019,112.5331,112.7422,19193.0
2023-11-06 11:40:00,113.33,113.35,113.16,113.29,12542.0,112.8118,112.8318,112.6426,112.772,12542.0
2023-11-06 11:45:00,113.32,113.63,113.26,113.62,16374.0,112.8019,113.1105,112.7422,113.1005,16374.0
2023-11-06 11:50:00,113.64,113.78,113.55,113.6,11285.0,113.1204,113.2598,113.0308,113.0806,11285.0
2023-11-06 11:55:00,113.63,113.83,113.52,113.64,48234.0,113.1105,113.3096,113.001,113.1204,48234.0
2023-11-06 12:00:00,113.61,113.78,113.46,113.5,11298.0,113.0906,113.2598,112.9413,112.9811,11298.0
2023-11-06 12:05:00,113.48,113.55,113.34,113.48,14355.0,112.9612,113.0308,112.8218,112.9612,14355.0
2023-11-06 12:10:00,113.5,113.5,113.14,113.25,12441.0,112.9811,112.9811,112.6227,112.7322,12441.0
2023-11-06 12:15:00,113.26,113.34,113.06,113.08,14032.0,112.7422,112.8218,112.5431,112.563,14032.0
2023-11-06 12:20:00,113.09,113.12,112.88,113.04,19623.0,112.5729,112.6028,112.3639,112.5232,19623.0
2023-11-06 12:25:00,113.04,113.04,112.65,112.77,28636.0,112.5232,112.5232,112.135,112.2544,28636.0
2023-11-06 12:30:00,112.74,112.94,112.65,112.9,22205.0,112.2245,112.4236,112.135,112.3838,22205.0
2023-11-06 12:35:00,112.9,113.11,112.85,112.93,12347.0,112.3838,112.5929,112.334,112.4137,12347.0
2023-11-06 12:40:00,112.97,113.05,112.79,112.79,11465.0,112.4535,112.5331,112.2743,112.2743,11465.0
2023-11-06 12:45:00,112.79,112.99,112.57,112.96,15774.0,112.2743,112.4734,112.0553,112.4435,15774.0
2023-11-06 12:50:00,112.93,112.99,112.69,112.82,14438.0,112.4137,112.4734,112.1748,112.3042,14438.0
2023-11-06 12:55:00,112.87,112.89,112.47,112.55,12439.0,112.354,112.3739,111.9558,112.0354,12439.0
2023-11-06 13:00:00,112.53,112.64,112.31,112.64,12448.0,112.0155,112.125,111.7965,112.125,12448.0
2023-11-06 13:05:00,112.65,112.9,112.2,112.22,14284.0,112.135,112.3838,111.687,111.7069,14284.0
2023-11-06 13:10:00,112.18,112.27,111.97,112.27,31504.0,111.6671,111.7567,111.4581,111.7567,31504.0
2023-11-06 13:15:00,112.23,112.24,111.37,111.38,21516.0,111.7169,111.7268,110.8608,110.8708,21516.0
2023-11-06 13:20:00,111.43,111.45,110.88,111.38,37309.0,110.9205,110.9404,110.373,110.8708,37309.0
2023-11-06 13:25:00,111.36,111.57,111.31,111.4,14634.0,110.8509,111.0599,110.8011,110.8907,14634.0
2023-11-06 13:30:00,111.36,111.45,111.06,111.28,12960.0,110.8509,110.9404,110.5522,110.7712,12960.0
2023-11-06 13:35:00,111.33,111.66,111.33,111.52,9976.0,110.821,111.1495,110.821,111.0101,9976.0
2023-11-06 13:40:00,111.51,111.54,111.36,111.46,6209.0,111.0002,111.03,110.8509,110.9504,6209.0
2023-11-06 13:45:00,111.47,111.54,111.35,111.38,8594.0,110.9604,111.03,110.8409,110.8708,8594.0
2023-11-06 13:50:00,111.36,111.42,111.16,111.22,13974.0,110.8509,110.9106,110.6518,110.7115,13974.0
2023-11-06 13:55:00,111.19,111.26,111.08,111.25,13057.0,110.6816,110.7513,110.5721,110.7414,13057.0
2023-11-06 14:00:00,111.21,111.41,111.06,111.21,14394.0,110.7015,110.9006,110.5522,110.7015,14394.0
2023-11-06 14:05:00,111.17,111.29,111.0,111.27,15238.0,110.6617,110.7812,110.4925,110.7613,15238.0
2023-11-06 14:10:00,111.29,111.34,111.19,111.32,5096.0,110.7812,110.8309,110.6816,110.811,5096.0
2023-11-06 14:15:00,111.3,111.55,111.3,111.55,8029.0,110.7911,111.04,110.7911,111.04,8029.0
2023-11-06 14:20:00,111.55,111.66,111.52,111.62,11253.0,111.04,111.1495,111.0101,111.1097,11253.0
2023-11-06 14:25:00,111.65,111.82,111.62,111.82,14823.0,111.1395,111.3088,111.1097,111.3088,14823.0
2023-11-06 14:30:00,111.82,111.9,111.67,111.85,15833.0,111.3088,111.3884,111.1594,111.3386,15833.0
2023-11-06 14:35:00,111.85,111.99,111.76,111.82,9662.0,111.3386,111.478,111.249,111.3088,9662.0
2023-11-06 14:40:00,111.79,112.21,111.74,112.2,9121.0,111.2789,111.697,111.2291,111.687,9121.0
2023-11-06 14:45:00,112.22,112.31,112.09,112.2,13955.0,111.7069,111.7965,111.5775,111.687,13955.0
2023-11-06 14:50:00,112.22,112.27,112.13,112.2,8493.0,111.7069,111.7567,111.6173,111.687,8493.0
2023-11-06 14:55:00,112.23,112.23,112.05,112.17,7076.0,111.7169,111.7169,111.5377,111.6572,7076.0
2023-11-06 15:00:00,112.25,112.25,112.0,112.06,18688.0,111.7368,111.7368,111.4879,111.5477,18688.0
2023-11-06 15:05:00,112.03,112.03,111.68,111.71,14835.0,111.5178,111.5178,111.1694,111.1993,14835.0
2023-11-06 15:10:00,111.75,111.76,111.52,111.53,20332.0,111.2391,111.249,111.0101,111.0201,20332.0
2023-11-06 15:15:00,111.51,111.51,111.31,111.34,16455.0,111.0002,111.0002,110.8011,110.8309,16455.0
2023-11-06 15:20:00,111.34,111.37,111.13,111.19,21100.0,110.8309,110.8608,110.6219,110.6816,21100.0
2023-11-06 15:25:00,111.17,111.2,110.97,110.97,13858.0,110.6617,110.6916,110.4626,110.4626,13858.0
2023-11-06 15:30:00,110.96,111.32,110.77,111.28,27545.0,110.4527,110.811,110.2636,110.7712,27545.0
2023-11-06 15:35:00,111.31,111.37,111.2,111.36,24797.0,110.8011,110.8608,110.6916,110.8509,24797.0
2023-11-06 15:40:00,111.33,111.52,111.23,111.45,25777.0,110.821,111.0101,110.7214,110.9404,25777.0
2023-11-06 15:45:00,111.45,111.64,111.42,111.58,35794.0,110.9404,111.1296,110.9106,111.0698,35794.0
2023-11-06 15:50:00,111.58,111.73,111.39,111.55,74422.0,111.0698,111.2192,110.8807,111.04,74422.0
2023-11-06 15:55:00,111.53,111.72,111.29,111.62,203028.0,111.0201,111.2092,110.7812,111.1097,203028.0
2023-11-07 09:30:00,111.89,113.4,111.82,113.25,48874.0,111.3784,112.8815,111.3088,112.7322,48874.0
2023-11-07 09:35:00,113.08,113.33,112.5,112.83,16632.0,112.563,112.8118,111.9856,112.3141,16632.0
2023-11-07 09:40:00,112.77,113.62,112.49,113.53,26339.0,112.2544,113.1005,111.9757,113.0109,26339.0
2023-11-07 09:45:00,113.58,114.1,113.56,113.83,66142.0,113.0607,113.5783,113.0408,113.3096,66142.0
2023-11-07 09:50:00,113.78,114.65,113.51,114.37,40919.0,113.2598,114.1258,112.991,113.8471,40919.0
2023-11-07 09:55:00,114.33,115.65,114.32,115.65,55254.0,113.8073,115.1212,113.7973,115.1212,55254.0
2023-11-07 10:00:00,115.65,116.23,115.52,115.9,98595.0,115.1212,115.6986,114.9918,115.3701,98595.0
2023-11-07 10:05:00,115.9,116.12,114.94,115.07,45126.0,115.3701,115.5891,114.4145,114.5439,45126.0
2023-11-07 10:10:00,115.15,115.59,115.03,115.46,28925.0,114.6235,115.0615,114.5041,114.9321,28925.0
2023-11-07 10:15:00,115.41,116.14,115.25,115.72,40316.0,114.8823,115.609,114.7231,115.1909,40316.0
2023-11-07 10:20:00,115.73,116.37,115.72,116.37,71881.0,115.2009,115.8379,115.1909,115.8379,71881.0
2023-11-07 10:25:00,116.43,117.16,116.24,116.85,57394.0,115.8977,116.6243,115.7085,116.3158,57394.0
2023-11-07 10:30:00,116.83,116.83,116.29,116.81,25563.0,116.2958,116.2958,115.7583,116.2759,25563.0
2023-11-07 10:35:00,116.64,117.57,116.64,117.5,49361.0,116.1067,117.0325,116.1067,116.9628,49361.0
2023-11-07 10:40:00,117.51,117.76,117.34,117.53,26651.0,116.9727,117.2216,116.8035,116.9926,26651.0
2023-11-07 10:45:00,117.53,118.27,117.42,118.17,70093.0,116.9926,117.7293,116.8831,117.6297,70093.0
2023-11-07 10:50:00,118.25,118.25,117.83,118.07,47515.0,117.7094,117.7094,117.2913,117.5302,47515.0
2023-11-07 10:55:00,118.11,118.51,118.03,118.48,56787.0,117.57,117.9682,117.4904,117.9383,56787.0
2023-11-07 11:00:00,118.55,118.78,118.47,118.63,76668.0,118.008,118.2369,117.9283,118.0876,76668.0
2023-11-07 11:05:00,118.59,118.84,118.27,118.39,56771.0,118.0478,118.2967,117.7293,117.8487,56771.0
2023-11-07 11:10:00,118.41,119.1,118.39,119.04,46165.0,117.8686,118.5555,117.8487,118.4957,46165.0
2023-11-07 11:15:00,119.04,119.09,118.27,118.28,34455.0,118.4957,118.5455,117.7293,117.7392,34455.0
2023-11-07 11:20:00,118.27,119.22,118.18,119.22,99028.0,117.7293,118.6749,117.6397,118.6749,99028.0
2023-11-07 11:25:00,119.22,119.38,118.69,119.01,45024.0,118.6749,118.8342,118.1473,118.4659,45024.0
2023-11-07 11:30:00,119.03,119.27,118.89,119.18,29188.0,118.4858,118.7247,118.3464,118.6351,29188.0
2023-11-07 11:35:00,119.22,119.29,118.94,119.03,53600.0,118.6749,118.7446,118.3962,118.4858,53600.0
2023-11-07 11:40:00,118.97,119.34,118.9,119.34,19343.0,118.4261,118.7944,118.3564,118.7944,19343.0
2023-11-07 11:45:00,119.35,119.39,118.92,118.93,25401.0,118.8043,118.8441,118.3763,118.3862,25401.0
2023-11-07 11:50:00,118.95,119.72,118.89,119.58,63184.0,118.4062,119.1726,118.3464,119.0333,63184.0
2023-11-07 11:55:00,119.61,120.31,119.58,120.24,81001.0,119.0631,119.7599,119.0333,119.6903,81001.0
2023-11-07 12:00:00,120.24,120.45,119.69,120.42,45862.0,119.6903,119.8993,119.1428,119.8694,45862.0
2023-11-07 12:05:00,120.44,120.67,120.04,120.67,48920.0,119.8893,120.1183,119.4912,120.1183,48920.0
2023-11-07 12:10:00,120.67,120.69,119.75,119.85,112464.0,120.1183,120.1382,119.2025,119.302,112464.0
2023-11-07 12:15:00,119.72,120.09,119.65,120.07,21267.0,119.1726,119.5409,119.103,119.521,21267.0
2023-11-07 12:20:00,120.12,120.23,119.81,120.13,32316.0,119.5708,119.6803,119.2622,119.5808,32316.0
2023-11-07 12:25:00,120.19,120.29,120.01,120.11,85505.0,119.6405,119.74,119.4613,119.5608,85505.0
2023-11-07 12:30:00,120.16,120.27,120.0,120.19,60392.0,119.6106,119.7201,119.4514,119.6405,60392.0
2023-11-07 12:35:00,120.19,120.31,119.9,120.15,35794.0,119.6405,119.7599,119.3518,119.6007,35794.0
2023-11-07 12:40:00,120.17,120.17,119.76,119.91,35787.0,119.6206,119.6206,119.2124,119.3618,35787.0
2023-11-07 12:45:00,119.9,119.91,119.46,119.48,21449.0,119.3518,119.3618,118.9138,118.9337,21449.0
2023-11-07 12:50:00,119.46,119.98,119.45,119.83,20444.0,118.9138,119.4314,118.9039,119.2821,20444.0
2023-11-07 12:55:00,119.81,120.56,119.78,120.55,46692.0,119.2622,120.0088,119.2324,119.9988,46692.0
2023-11-07 13:00:00,120.58,120.93,120.42,120.89,41437.0,120.0287,120.3771,119.8694,120.3373,41437.0
2023-11-07 13:05:00,120.89,121.17,120.78,121.07,67137.0,120.3373,120.616,120.2278,120.5165,67137.0
2023-11-07 13:10:00,121.05,121.06,120.31,120.71,37028.0,120.4966,120.5065,119.7599,120.1581,37028.0
2023-11-07 13:15:00,120.64,120.65,120.3,120.56,31323.0,120.0884,120.0984,119.75,120.0088,31323.0
2023-11-07 13:20:00,120.57,120.64,120.19,120.28,16356.0,120.0187,120.0884,119.6405,119.7301,16356.0
2023-11-07 13:25:00,120.31,120.62,120.27,120.44,31783.0,119.7599,120.0685,119.7201,119.8893,31783.0
2023-11-07 13:30:00,120.42,120.61,120.39,120.44,21629.0,119.8694,120.0586,119.8396,119.8893,21629.0
2023-11-07 13:35:00,120.44,120.65,120.15,120.2,21551.0,119.8893,120.0984,119.6007,119.6504,21551.0
2023-11-07 13:40:00,120.2,120.31,119.94,120.2,28071.0,119.6504,119.7599,119.3916,119.6504,28071.0
2023-11-07 13:45:00,120.22,120.5,120.22,120.3,15135.0,119.6703,119.9491,119.6703,119.75,15135.0
2023-11-07 13:50:00,120.3,120.44,120.21,120.27,18130.0,119.75,119.8893,119.6604,119.7201,18130.0
2023-11-07 13:55:00,120.23,120.31,120.08,120.24,19566.0,119.6803,119.7599,119.531,119.6903,19566.0
2023-11-07 14:00:00,120.24,120.32,120.21,120.3,14507.0,119.6903,119.7699,119.6604,119.75,14507.0
2023-11-07 14:05:00,120.28,120.28,119.78,119.87,26172.0,119.7301,119.7301,119.2324,119.3219,26172.0
2023-11-07 14:10:00,119.89,120.06,119.78,119.89,12416.0,119.3419,119.5111,119.2324,119.3419,12416.0
2023-11-07 14:15:00,119.89,120.1,119.8,119.99,21453.0,119.3419,119.5509,119.2523,119.4414,21453.0
2023-11-07 14:20:00,120.01,120.08,119.84,120.02,13077.0,119.4613,119.531,119.2921,119.4713,13077.0
2023-11-07 14:25:00,120.08,120.18,119.97,120.06,16803.0,119.531,119.6305,119.4215,119.5111,16803.0
2023-11-07 14:30:00,120.06,120.13,120.01,120.08,16629.0,119.5111,119.5808,119.4613,119.531,16629.0
2023-11-07 14:35:00,120.03,120.12,119.92,119.92,17858.0,119.4812,119.5708,119.3717,119.3717,17858.0
2023-11-07 14:40:00,119.91,119.91,119.54,119.55,20960.0,119.3618,119.3618,118.9935,119.0034,20960.0
2023-11-07 14:45:00,119.59,119.72,119.53,119.54,16227.0,119.0432,119.1726,118.9835,118.9935,16227.0
2023-11-07 14:50:00,119.59,119.79,119.59,119.78,15897.0,119.0432,119.2423,119.0432,119.2324,15897.0
2023-11-07 14:55:00,119.83,119.83,119.64,119.75,23467.0,119.2821,119.2821,119.093,119.2025,23467.0
2023-11-07 15:00:00,119.75,119.92,119.62,119.92,25666.0,119.2025,119.3717,119.0731,119.3717,25666.0
2023-11-07 15:05:00,119.94,119.95,119.54,119.62,23415.0,119.3916,119.4016,118.9935,119.0731,23415.0
2023-11-07 15:10:00,119.6,119.74,119.24,119.6,45161.0,119.0532,119.1925,118.6948,119.0532,45161.0
2023-11-07 15:15:00,119.59,119.7,119.28,119.44,20714.0,119.0432,119.1527,118.7346,118.8939,20714.0
2023-11-07 15:20:00,119.4,119.5,119.19,119.2,38930.0,118.8541,118.9536,118.6451,118.655,38930.0
2023-11-07 15:25:00,119.17,119.5,119.14,119.5,24309.0,118.6251,118.9536,118.5953,118.9536,24309.0
2023-11-07 15:30:00,119.5,119.68,119.42,119.55,47224.0,118.9536,119.1328,118.874,119.0034,47224.0
2023-11-07 15:35:00,119.51,119.69,119.46,119.53,36121.0,118.9636,119.1428,118.9138,118.9835,36121.0
2023-11-07 15:40:00,119.51,119.52,119.29,119.3,42017.0,118.9636,118.9735,118.7446,118.7546,42017.0
2023-11-07 15:45:00,119.29,119.3,118.94,118.95,67533.0,118.7446,118.7546,118.3962,118.4062,67533.0
2023-11-07 15:50:00,118.92,118.92,118.4,118.43,121024.0,118.3763,118.3763,117.8587,117.8885,121024.0
2023-11-07 15:55:00,118.42,118.48,118.01,118.06,324223.0,117.8786,117.9383,117.4705,117.5202,324223.0
2023-11-08 09:30:00,118.03,118.5,116.88,118.5,66672.0,117.4904,117.9582,116.3456,117.9582,66672.0
2023-11-08 09:35:00,118.42,118.58,117.82,118.1,23030.0,117.8786,118.0378,117.2813,117.56,23030.0
2023-11-08 09:40:00,118.06,118.1,117.3,117.47,13572.0,117.5202,117.56,116.7637,116.9329,13572.0
2023-11-08 09:45:00,117.31,117.95,117.27,117.82,24081.0,116.7737,117.4107,116.7338,117.2813,24081.0
2023-11-08 09:50:00,117.77,118.7,117.69,118.65,18595.0,117.2315,118.1573,117.1519,118.1075,18595.0
2023-11-08 09:55:00,118.7,118.78,117.99,118.34,20541.0,118.1573,118.2369,117.4505,117.7989,20541.0
2023-11-08 10:00:00,118.4,118.7,117.88,118.28,27950.0,117.8587,118.1573,117.341,117.7392,27950.0
2023-11-08 10:05:00,118.24,118.4,117.89,118.08,21007.0,117.6994,117.8587,117.351,117.5401,21007.0
2023-11-08 10:10:00,118.18,118.24,117.67,117.71,23419.0,117.6397,117.6994,117.132,117.1718,23419.0
2023-11-08 10:15:00,117.67,117.76,117.43,117.6,13900.0,117.132,117.2216,116.8931,117.0623,13900.0
2023-11-08 10:20:00,117.64,117.86,117.38,117.67,30616.0,117.1021,117.3211,116.8433,117.132,30616.0
2023-11-08 10:25:00,117.73,117.73,117.49,117.71,9421.0,117.1917,117.1917,116.9528,117.1718,9421.0
2023-11-08 10:30:00,117.67,117.78,117.51,117.73,9199.0,117.132,117.2415,116.9727,117.1917,9199.0
2023-11-08 10:35:00,117.69,117.69,117.23,117.23,9366.0,117.1519,117.1519,116.694,116.694,9366.0
2023-11-08 10:40:00,117.18,117.75,117.17,117.64,11210.0,116.6442,117.2116,116.6343,117.1021,11210.0
2023-11-08 10:45:00,117.59,117.9,117.56,117.9,11130.0,117.0524,117.361,117.0225,117.361,11130.0
2023-11-08 10:50:00,117.84,117.92,117.7,117.75,9987.0,117.3012,117.3809,117.1619,117.2116,9987.0
2023-11-08 10:55:00,117.78,118.07,117.77,117.94,12545.0,117.2415,117.5302,117.2315,117.4008,12545.0
2023-11-08 11:00:00,117.82,117.99,117.78,117.89,9150.0,117.2813,117.4505,117.2415,117.351,9150.0
2023-11-08 11:05:00,117.93,117.95,117.6,117.76,14034.0,117.3908,117.4107,117.0623,117.2216,14034.0
2023-11-08 11:10:00,117.77,118.18,117.76,118.14,11762.0,117.2315,117.6397,117.2216,117.5999,11762.0
2023-11-08 11:15:00,118.17,118.38,118.05,118.32,19039.0,117.6297,117.8388,117.5103,117.779,19039.0
2023-11-08 11:20:00,118.38,118.41,118.05,118.07,14442.0,117.8388,117.8686,117.5103,117.5302,14442.0
2023-11-08 11:25:00,118.01,118.35,118.01,118.29,9934.0,117.4705,117.8089,117.4705,117.7492,9934.0
2023-11-08 11:30:00,118.28,118.38,118.21,118.31,19358.0,117.7392,117.8388,117.6695,117.7691,19358.0
2023-11-08 11:35:00,118.32,118.52,118.26,118.31,18659.0,117.779,117.9781,117.7193,117.7691,18659.0
2023-11-08 11:40:00,118.31,118.51,117.79,117.88,9439.0,117.7691,117.9682,117.2515,117.341,9439.0
2023-11-08 11:45:00,117.85,117.93,117.7,117.9,19094.0,117.3112,117.3908,117.1619,117.361,19094.0
2023-11-08 11:50:00,117.92,117.92,117.51,117.51,24577.0,117.3809,117.3809,116.9727,116.9727,24577.0
2023-11-08 11:55:00,117.48,117.48,117.16,117.36,19129.0,116.9429,116.9429,116.6243,116.8234,19129.0
2023-11-08 12:00:00,117.4,117.51,117.29,117.43,13195.0,116.8632,116.9727,116.7537,116.8931,13195.0
2023-11-08 12:05:00,117.42,117.46,117.13,117.31,14112.0,116.8831,116.923,116.5945,116.7737,14112.0
2023-11-08 12:10:00,117.25,117.52,117.22,117.47,11856.0,116.7139,116.9827,116.6841,116.9329,11856.0
2023-11-08 12:15:00,117.41,117.64,117.35,117.63,9959.0,116.8732,117.1021,116.8135,117.0922,9959.0
2023-11-08 12:20:00,117.65,117.7,117.43,117.55,11841.0,117.1121,117.1619,116.8931,117.0126,11841.0
2023-11-08 12:25:00,117.48,117.59,117.41,117.44,8867.0,116.9429,117.0524,116.8732,116.9031,8867.0
2023-11-08 12:30:00,117.45,117.45,117.23,117.31,7985.0,116.913,116.913,116.694,116.7737,7985.0
2023-11-08 12:35:00,117.27,117.49,117.2,117.49,10207.0,116.7338,116.9528,116.6642,116.9528,10207.0
2023-11-08 12:40:00,117.36,117.47,117.29,117.46,13423.0,116.8234,116.9329,116.7537,116.923,13423.0
2023-11-08 12:45:00,117.45,117.57,117.39,117.56,9494.0,116.913,117.0325,116.8533,117.0225,9494.0
2023-11-08 12:50:00,117.56,117.56,117.21,117.21,11547.0,117.0225,117.0225,116.6741,116.6741,11547.0
2023-11-08 12:55:00,117.25,117.5,117.2,117.38,14385.0,116.7139,116.9628,116.6642,116.8433,14385.0
2023-11-08 13:00:00,117.37,117.68,117.32,117.61,6296.0,116.8334,117.142,116.7836,117.0723,6296.0
2023-11-08 13:05:00,117.69,117.69,117.45,117.65,24306.0,117.1519,117.1519,116.913,117.1121,24306.0
2023-11-08 13:10:00,117.61,117.62,117.38,117.41,5447.0,117.0723,117.0822,116.8433,116.8732,5447.0
2023-11-08 13:15:00,117.43,117.48,117.2,117.23,10773.0,116.8931,116.9429,116.6642,116.694,10773.0
2023-11-08 13:20:00,117.18,117.35,117.04,117.06,16343.0,116.6442,116.8135,116.5049,116.5248,16343.0
2023-11-08 13:25:00,117.04,117.04,116.69,116.94,33980.0,116.5049,116.5049,116.1565,116.4053,33980.0
2023-11-08 13:30:00,116.93,117.45,116.89,117.45,14641.0,116.3954,116.913,116.3556,116.913,14641.0
2023-11-08 13:35:00,117.49,117.72,117.44,117.64,12619.0,116.9528,117.1818,116.9031,117.1021,12619.0
2023-11-08 13:40:00,117.66,117.71,117.5,117.5,10839.0,117.1221,117.1718,116.9628,116.9628,10839.0
2023-11-08 13:45:00,117.54,117.57,117.31,117.34,8304.0,117.0026,117.0325,116.7737,116.8035,8304.0
2023-11-08 13:50:00,117.34,117.35,117.06,117.28,18043.0,116.8035,116.8135,116.5248,116.7438,18043.0
2023-11-08 13:55:00,117.28,117.28,117.11,117.19,7914.0,116.7438,116.7438,116.5746,116.6542,7914.0
2023-11-08 14:00:00,117.19,117.31,117.15,117.23,12179.0,116.6542,116.7737,116.6144,116.694,12179.0
2023-11-08 14:05:00,117.19,117.55,117.19,117.37,17093.0,116.6542,117.0126,116.6542,116.8334,17093.0
2023-11-08 14:10:00,117.37,117.39,116.83,117.13,17978.0,116.8334,116.8533,116.2958,116.5945,17978.0
2023-11-08 14:15:00,117.13,117.15,116.97,117.09,20520.0,116.5945,116.6144,116.4352,116.5547,20520.0
2023-11-08 14:20:00,117.1,117.1,116.9,117.02,14626.0,116.5646,116.5646,116.3655,116.485,14626.0
2023-11-08 14:25:00,116.97,117.04,116.93,116.94,6333.0,116.4352,116.5049,116.3954,116.4053,6333.0
2023-11-08 14:30:00,116.94,116.98,116.61,116.73,20165.0,116.4053,116.4452,116.0769,116.1963,20165.0
2023-11-08 14:35:00,116.73,116.73,116.47,116.63,17571.0,116.1963,116.1963,115.9375,116.0968,17571.0
2023-11-08 14:40:00,116.65,116.71,116.49,116.71,17038.0,116.1167,116.1764,115.9574,116.1764,17038.0
2023-11-08 14:45:00,116.65,116.73,116.46,116.46,16200.0,116.1167,116.1963,115.9275,115.9275,16200.0
2023-11-08 14:50:00,116.42,116.64,116.42,116.61,21164.0,115.8877,116.1067,115.8877,116.0769,21164.0
2023-11-08 14:55:00,116.56,116.73,116.54,116.72,11728.0,116.0271,116.1963,116.0072,116.1863,11728.0
2023-11-08 15:00:00,116.7,116.84,116.68,116.79,20557.0,116.1664,116.3058,116.1465,116.256,20557.0
2023-11-08 15:05:00,116.8,116.93,116.8,116.91,15502.0,116.266,116.3954,116.266,116.3755,15502.0
2023-11-08 15:10:00,116.89,117.18,116.86,117.15,16651.0,116.3556,116.6442,116.3257,116.6144,16651.0
2023-11-08 15:15:00,117.18,117.34,117.16,117.23,28724.0,116.6442,116.8035,116.6243,116.694,28724.0
2023-11-08 15:20:00,117.25,117.4,117.2,117.39,27761.0,116.7139,116.8632,116.6642,116.8533,27761.0
2023-11-08 15:25:00,117.43,117.43,117.21,117.29,28082.0,116.8931,116.8931,116.6741,116.7537,28082.0
2023-11-08 15:30:00,117.29,117.29,116.96,116.98,35877.0,116.7537,116.7537,116.4253,116.4452,35877.0
2023-11-08 15:35:00,116.98,117.02,116.76,116.93,28601.0,116.4452,116.485,116.2262,116.3954,28601.0
2023-11-08 15:40:00,116.93,117.11,116.81,117.08,21399.0,116.3954,116.5746,116.2759,116.5447,21399.0
2023-11-08 15:45:00,117.04,117.11,116.82,116.82,38855.0,116.5049,116.5746,116.2859,116.2859,38855.0
2023-11-08 15:50:00,116.84,116.87,116.44,116.52,73516.0,116.3058,116.3357,115.9076,115.9873,73516.0
2023-11-08 15:55:00,116.51,116.7,116.44,116.56,163754.0,115.9773,116.1664,115.9076,116.0271,163754.0
2023-11-09 09:30:00,116.52,116.91,115.28,115.92,48277.0,115.9873,116.3755,114.7529,115.39,48277.0
2023-11-09 09:35:00,115.92,116.39,115.86,116.39,13878.0,115.39,115.8579,115.3303,115.8579,13878.0
2023-11-09 09:40:00,116.51,117.03,116.45,117.03,26211.0,115.9773,116.4949,115.9176,116.4949,26211.0
2023-11-09 09:45:00,117.27,117.62,117.13,117.26,13379.0,116.7338,117.0822,116.5945,116.7239,13379.0
2023-11-09 09:50:00,117.14,117.99,117.14,117.86,24579.0,116.6044,117.4505,116.6044,117.3211,24579.0
2023-11-09 09:55:00,117.86,118.03,117.53,117.77,17130.0,117.3211,117.4904,116.9926,117.2315,17130.0
2023-11-09 10:00:00,117.96,117.96,117.58,117.59,25292.0,117.4207,117.4207,117.0424,117.0524,25292.0
2023-11-09 10:05:00,117.57,117.67,117.38,117.53,7743.0,117.0325,117.132,116.8433,116.9926,7743.0
2023-11-09 10:10:00,117.54,117.72,117.36,117.71,8166.0,117.0026,117.1818,116.8234,117.1718,8166.0
2023-11-09 10:15:00,117.6,117.87,117.56,117.69,16678.0,117.0623,117.3311,117.0225,117.1519,16678.0
2023-11-09 10:20:00,117.72,117.72,117.25,117.28,5761.0,117.1818,117.1818,116.7139,116.7438,5761.0
2023-11-09 10:25:00,117.34,117.66,117.28,117.61,8044.0,116.8035,117.1221,116.7438,117.0723,8044.0
2023-11-09 10:30:00,117.5,117.56,116.67,116.95,20997.0,116.9628,117.0225,116.1366,116.4153,20997.0
2023-11-09 10:35:00,117.0,117.07,116.72,116.76,10917.0,116.4651,116.5347,116.1863,116.2262,10917.0
2023-11-09 10:40:00,116.71,116.71,116.37,116.48,19222.0,116.1764,116.1764,115.8379,115.9474,19222.0
2023-11-09 10:45:00,116.45,116.7,116.39,116.65,6690.0,115.9176,116.1664,115.8579,116.1167,6690.0
2023-11-09 10:50:00,116.65,116.91,116.62,116.88,11154.0,116.1167,116.3755,116.0868,116.3456,11154.0
2023-11-09 10:55:00,116.88,116.91,116.62,116.66,9824.0,116.3456,116.3755,116.0868,116.1266,9824.0
2023-11-09 11:00:00,116.64,116.75,116.55,116.68,3792.0,116.1067,116.2162,116.0171,116.1465,3792.0
2023-11-09 11:05:00,116.66,116.67,116.34,116.34,10318.0,116.1266,116.1366,115.8081,115.8081,10318.0
2023-11-09 11:10:00,116.4,116.83,116.38,116.77,9714.0,115.8678,116.2958,115.8479,116.2361,9714.0
2023-11-09 11:15:00,116.82,116.92,116.63,116.63,5645.0,116.2859,116.3854,116.0968,116.0968,5645.0
2023-11-09 11:20:00,116.61,116.62,116.42,116.53,5163.0,116.0769,116.0868,115.8877,115.9972,5163.0
2023-11-09 11:25:00,116.53,116.54,116.16,116.36,9787.0,115.9972,116.0072,115.6289,115.828,9787.0
2023-11-09 11:30:00,116.41,116.66,116.38,116.59,8941.0,115.8778,116.1266,115.8479,116.0569,8941.0
2023-11-09 11:35:00,116.62,116.69,116.37,116.51,4674.0,116.0868,116.1565,115.8379,115.9773,4674.0
2023-11-09 11:40:00,116.41,116.59,116.41,116.52,4125.0,115.8778,116.0569,115.8778,115.9873,4125.0
2023-11-09 11:45:00,116.58,116.86,116.58,116.83,5704.0,116.047,116.3257,116.047,116.2958,5704.0
2023-11-09 11:50:00,116.74,116.77,116.29,116.34,8037.0,116.2063,116.2361,115.7583,115.8081,8037.0
2023-11-09 11:55:00,116.27,116.27,115.98,116.19,8717.0,115.7384,115.7384,115.4497,115.6588,8717.0
2023-11-09 12:00:00,116.18,116.31,116.04,116.08,6476.0,115.6488,115.7782,115.5095,115.5493,6476.0
2023-11-09 12:05:00,116.1,116.14,115.89,116.13,5542.0,115.5692,115.609,115.3601,115.599,5542.0
2023-11-09 12:10:00,116.07,116.24,116.03,116.12,17687.0,115.5393,115.7085,115.4995,115.5891,17687.0
2023-11-09 12:15:00,116.12,116.26,115.92,116.24,11706.0,115.5891,115.7285,115.39,115.7085,11706.0
2023-11-09 12:20:00,116.23,116.27,116.12,116.26,6268.0,115.6986,115.7384,115.5891,115.7285,6268.0
2023-11-09 12:25:00,116.26,116.28,116.18,116.27,8234.0,115.7285,115.7484,115.6488,115.7384,8234.0
2023-11-09 12:30:00,116.28,116.44,116.18,116.24,5663.0,115.7484,115.9076,115.6488,115.7085,5663.0
2023-11-09 12:35:00,116.25,116.36,116.21,116.21,2801.0,115.7185,115.828,115.6787,115.6787,2801.0
2023-11-09 12:40:00,116.18,116.38,116.18,116.36,2956.0,115.6488,115.8479,115.6488,115.828,2956.0
2023-11-09 12:45:00,116.36,116.45,116.3,116.37,3750.0,115.828,115.9176,115.7683,115.8379,3750.0
2023-11-09 12:50:00,116.37,116.51,116.37,116.46,3254.0,115.8379,115.9773,115.8379,115.9275,3254.0
2023-11-09 12:55:00,116.45,116.52,116.19,116.2,16438.0,115.9176,115.9873,115.6588,115.6687,16438.0
2023-11-09 13:00:00,116.23,116.37,115.58,115.85,12071.0,115.6986,115.8379,115.0516,115.3203,12071.0
2023-11-09 13:05:00,115.92,115.92,115.36,115.36,13683.0,115.39,115.39,114.8326,114.8326,13683.0
2023-11-09 13:10:00,115.44,115.91,115.42,115.87,6485.0,114.9122,115.3801,114.8923,115.3402,6485.0
2023-11-09 13:15:00,115.84,115.84,115.4,115.46,20681.0,115.3104,115.3104,114.8724,114.9321,20681.0
2023-11-09 13:20:00,115.38,115.67,115.24,115.62,7018.0,114.8525,115.1411,114.7131,115.0914,7018.0
2023-11-09 13:25:00,115.62,115.65,115.39,115.55,5965.0,115.0914,115.1212,114.8624,115.0217,5965.0
2023-11-09 13:30:00,115.38,115.52,115.35,115.44,3487.0,114.8525,114.9918,114.8226,114.9122,3487.0
2023-11-09 13:35:00,115.48,115.65,115.42,115.45,5622.0,114.952,115.1212,114.8923,114.9222,5622.0
2023-11-09 13:40:00,115.45,115.51,115.3,115.37,3399.0,114.9222,114.9819,114.7728,114.8425,3399.0
2023-11-09 13:45:00,115.39,115.42,115.28,115.41,4650.0,114.8624,114.8923,114.7529,114.8823,4650.0
2023-11-09 13:50:00,115.35,115.35,115.21,115.34,4009.0,114.8226,114.8226,114.6833,114.8127,4009.0
2023-11-09 13:55:00,115.35,115.41,115.13,115.22,15665.0,114.8226,114.8823,114.6036,114.6932,15665.0
2023-11-09 14:00:00,115.11,115.24,115.05,115.1,18466.0,114.5837,114.7131,114.524,114.5738,18466.0
2023-11-09 14:05:00,115.05,115.12,114.77,115.12,17449.0,114.524,114.5937,114.2453,114.5937,17449.0
2023-11-09 14:10:00,115.06,115.06,114.81,114.87,6069.0,114.5339,114.5339,114.2851,114.3448,6069.0
2023-11-09 14:15:00,114.91,114.91,114.42,114.47,10601.0,114.3846,114.3846,113.8969,113.9466,10601.0
2023-11-09 14:20:00,114.54,114.67,114.33,114.62,9930.0,114.0163,114.1457,113.8073,114.096,9930.0
2023-11-09 14:25:00,114.66,114.81,114.57,114.68,5172.0,114.1358,114.2851,114.0462,114.1557,5172.0
2023-11-09 14:30:00,114.68,114.8,114.65,114.76,4090.0,114.1557,114.2751,114.1258,114.2353,4090.0
2023-11-09 14:35:00,114.75,114.8,114.55,114.8,7057.0,114.2254,114.2751,114.0263,114.2751,7057.0
2023-11-09 14:40:00,114.74,114.75,114.47,114.57,4125.0,114.2154,114.2254,113.9466,114.0462,4125.0
2023-11-09 14:45:00,114.54,114.63,114.37,114.54,13105.0,114.0163,114.1059,113.8471,114.0163,13105.0
2023-11-09 14:50:00,114.49,114.49,114.2,114.3,6263.0,113.9665,113.9665,113.6779,113.7774,6263.0
2023-11-09 14:55:00,114.31,114.39,114.27,114.33,8520.0,113.7874,113.867,113.7476,113.8073,8520.0
2023-11-09 15:00:00,114.32,114.32,114.05,114.19,12530.0,113.7973,113.7973,113.5286,113.6679,12530.0
2023-11-09 15:05:00,114.16,114.24,114.02,114.23,9123.0,113.6381,113.7177,113.4987,113.7077,9123.0
2023-11-09 15:10:00,114.24,114.4,114.2,114.36,19562.0,113.7177,113.877,113.6779,113.8371,19562.0
2023-11-09 15:15:00,114.34,114.35,114.08,114.13,16792.0,113.8172,113.8272,113.5584,113.6082,16792.0
2023-11-09 15:20:00,114.15,114.27,114.03,114.13,12005.0,113.6281,113.7476,113.5086,113.6082,12005.0
2023-11-09 15:25:00,114.1,114.2,113.96,114.09,21182.0,113.5783,113.6779,113.439,113.5684,21182.0
2023-11-09 15:30:00,114.1,114.2,113.89,113.97,23733.0,113.5783,113.6779,113.3693,113.4489,23733.0
2023-11-09 15:35:00,113.95,113.95,113.58,113.69,19881.0,113.429,113.429,113.0607,113.1702,19881.0
2023-11-09 15:40:00,113.66,113.73,113.59,113.65,26617.0,113.1403,113.21,113.0707,113.1304,26617.0
2023-11-09 15:45:00,113.65,113.73,113.56,113.59,33828.0,113.1304,113.21,113.0408,113.0707,33828.0
2023-11-09 15:50:00,113.59,113.67,113.43,113.5,69426.0,113.0707,113.1503,112.9114,112.9811,69426.0
2023-11-09 15:55:00,113.48,113.78,113.43,113.7,171915.0,112.9612,113.2598,112.9114,113.1802,171915.0
2023-11-10 09:30:00,113.71,114.87,113.71,114.64,26191.0,113.1901,114.3448,113.1901,114.1159,26191.0
2023-11-10 09:35:00,114.65,115.42,114.45,115.42,23397.0,114.1258,114.8923,113.9267,114.8923,23397.0
2023-11-10 09:40:00,115.47,115.92,115.18,115.89,37542.0,114.9421,115.39,114.6534,115.3601,37542.0
2023-11-10 09:45:00,115.96,116.43,115.76,116.37,18108.0,115.4298,115.8977,115.2307,115.8379,18108.0
2023-11-10 09:50:00,116.44,116.62,116.2,116.57,16378.0,115.9076,116.0868,115.6687,116.037,16378.0
2023-11-10 09:55:00,116.54,116.54,116.04,116.42,20170.0,116.0072,116.0072,115.5095,115.8877,20170.0
2023-11-10 10:00:00,116.24,116.99,116.23,116.63,23697.0,115.7085,116.4551,115.6986,116.0968,23697.0
2023-11-10 10:05:00,116.63,117.24,116.42,117.17,70563.0,116.0968,116.704,115.8877,116.6343,70563.0
2023-11-10 10:10:00,117.18,117.56,117.06,117.29,36788.0,116.6442,117.0225,116.5248,116.7537,36788.0
2023-11-10 10:15:00,117.28,117.97,117.21,117.89,42829.0,116.7438,117.4306,116.6741,117.351,42829.0
2023-11-10 10:20:00,117.93,118.61,117.93,118.17,44806.0,117.3908,118.0677,117.3908,117.6297,44806.0
2023-11-10 10:25:00,118.16,118.46,117.66,118.18,56606.0,117.6198,117.9184,117.1221,117.6397,56606.0
2023-11-10 10:30:00,118.22,118.24,117.64,117.69,28804.0,117.6795,117.6994,117.1021,117.1519,28804.0
2023-11-10 10:35:00,117.65,117.85,117.45,117.54,20966.0,117.1121,117.3112,116.913,117.0026,20966.0
2023-11-10 10:40:00,117.58,118.0,117.58,117.95,45446.0,117.0424,117.4605,117.0424,117.4107,45446.0
2023-11-10 10:45:00,117.91,118.41,117.78,118.0,63835.0,117.3709,117.8686,117.2415,117.4605,63835.0
2023-11-10 10:50:00,118.01,118.06,117.83,117.9,13046.0,117.4705,117.5202,117.2913,117.361,13046.0
2023-11-10 10:55:00,117.9,118.33,117.82,118.27,28392.0,117.361,117.789,117.2813,117.7293,28392.0
2023-11-10 11:00:00,118.23,118.35,118.02,118.1,6641.0,117.6894,117.8089,117.4804,117.56,6641.0
2023-11-10 11:05:00,118.09,118.13,117.82,117.93,20025.0,117.5501,117.5899,117.2813,117.3908,20025.0
2023-11-10 11:10:00,117.92,118.26,117.88,118.15,12810.0,117.3809,117.7193,117.341,117.6098,12810.0
2023-11-10 11:15:00,118.14,118.25,118.09,118.18,8561.0,117.5999,117.7094,117.5501,117.6397,8561.0
2023-11-10 11:20:00,118.16,118.23,118.0,118.12,10627.0,117.6198,117.6894,117.4605,117.5799,10627.0
2023-11-10 11:25:00,118.1,118.24,117.87,117.93,8945.0,117.56,117.6994,117.3311,117.3908,8945.0
2023-11-10 11:30:00,117.86,118.01,117.75,117.81,18333.0,117.3211,117.4705,117.2116,117.2714,18333.0
2023-11-10 11:35:00,117.87,117.92,117.63,117.77,12345.0,117.3311,117.3809,117.0922,117.2315,12345.0
2023-11-10 11:40:00,117.82,118.17,117.75,118.17,12206.0,117.2813,117.6297,117.2116,117.6297,12206.0
2023-11-10 11:45:00,118.15,118.15,118.0,118.07,7295.0,117.6098,117.6098,117.4605,117.5302,7295.0
2023-11-10 11:50:00,118.05,118.25,117.99,118.12,22367.0,117.5103,117.7094,117.4505,117.5799,22367.0
2023-11-10 11:55:00,118.12,118.32,118.09,118.29,7364.0,117.5799,117.779,117.5501,117.7492,7364.0
2023-11-10 12:00:00,118.25,118.48,118.24,118.28,7341.0,117.7094,117.9383,117.6994,117.7392,7341.0
2023-11-10 12:05:00,118.27,118.54,118.22,118.47,9215.0,117.7293,117.998,117.6795,117.9283,9215.0
2023-11-10 12:10:00,118.47,118.55,118.34,118.47,8898.0,117.9283,118.008,117.7989,117.9283,8898.0
2023-11-10 12:15:00,118.46,118.82,118.46,118.79,24009.0,117.9184,118.2767,117.9184,118.2469,24009.0
2023-11-10 12:20:00,118.77,118.9,118.67,118.7,16857.0,118.227,118.3564,118.1274,118.1573,16857.0
2023-11-10 12:25:00,118.63,118.63,118.34,118.37,15450.0,118.0876,118.0876,117.7989,117.8288,15450.0
2023-11-10 12:30:00,118.33,118.52,118.31,118.44,13486.0,117.789,117.9781,117.7691,117.8985,13486.0
2023-11-10 12:35:00,118.43,118.44,118.23,118.32,4273.0,117.8885,117.8985,117.6894,117.779,4273.0
2023-11-10 12:40:00,118.32,118.5,118.28,118.45,7791.0,117.779,117.9582,117.7392,117.9084,7791.0
2023-11-10 12:45:00,118.39,118.41,118.18,118.19,6470.0,117.8487,117.8686,117.6397,117.6496,6470.0
2023-11-10 12:50:00,118.24,118.59,118.24,118.53,11460.0,117.6994,118.0478,117.6994,117.9881,11460.0
2023-11-10 12:55:00,118.53,118.53,118.22,118.31,5161.0,117.9881,117.9881,117.6795,117.7691,5161.0
2023-11-10 13:00:00,118.27,118.54,118.27,118.53,10892.0,117.7293,117.998,117.7293,117.9881,10892.0
2023-11-10 13:05:00,118.47,118.55,118.45,118.45,8105.0,117.9283,118.008,117.9084,117.9084,8105.0
2023-11-10 13:10:00,118.44,118.53,118.35,118.37,9980.0,117.8985,117.9881,117.8089,117.8288,9980.0
2023-11-10 13:15:00,118.43,118.43,118.32,118.42,2475.0,117.8885,117.8885,117.779,117.8786,2475.0
2023-11-10 13:20:00,118.46,118.68,118.42,118.66,20456.0,117.9184,118.1374,117.8786,118.1175,20456.0
2023-11-10 13:25:00,118.66,118.78,118.66,118.67,11941.0,118.1175,118.2369,118.1175,118.1274,11941.0
2023-11-10 13:30:00,118.66,118.72,118.51,118.57,11511.0,118.1175,118.1772,117.9682,118.0279,11511.0
2023-11-10 13:35:00,118.58,118.61,118.4,118.49,13096.0,118.0378,118.0677,117.8587,117.9483,13096.0
2023-11-10 13:40:00,118.56,118.6,118.42,118.42,9819.0,118.0179,118.0578,117.8786,117.8786,9819.0
2023-11-10 13:45:00,118.41,118.42,118.26,118.33,9711.0,117.8686,117.8786,117.7193,117.789,9711.0
2023-11-10 13:50:00,118.32,118.32,118.13,118.32,8350.0,117.779,117.779,117.5899,117.779,8350.0
2023-11-10 13:55:00,118.32,118.4,118.25,118.35,7660.0,117.779,117.8587,117.7094,117.8089,7660.0
2023-11-10 14:00:00,118.33,118.43,118.28,118.3,10142.0,117.789,117.8885,117.7392,117.7591,10142.0
2023-11-10 14:05:00,118.26,118.44,118.26,118.39,10350.0,117.7193,117.8985,117.7193,117.8487,10350.0
2023-11-10 14:10:00,118.39,118.41,118.22,118.24,10708.0,117.8487,117.8686,117.6795,117.6994,10708.0
2023-11-10 14:15:00,118.29,118.37,118.26,118.33,5450.0,117.7492,117.8288,117.7193,117.789,5450.0
2023-11-10 14:20:00,118.29,118.31,118.16,118.17,8566.0,117.7492,117.7691,117.6198,117.6297,8566.0
2023-11-10 14:25:00,118.16,118.34,118.15,118.33,8899.0,117.6198,117.7989,117.6098,117.789,8899.0
2023-11-10 14:30:00,118.33,118.47,118.32,118.34,14047.0,117.789,117.9283,117.779,117.7989,14047.0
2023-11-10 14:35:00,118.36,118.52,118.35,118.49,14080.0,117.8189,117.9781,117.8089,117.9483,14080.0
2023-11-10 14:40:00,118.51,118.51,118.34,118.5,9590.0,117.9682,117.9682,117.7989,117.9582,9590.0
2023-11-10 14:45:00,118.47,118.47,118.32,118.42,3942.0,117.9283,117.9283,117.779,117.8786,3942.0
2023-11-10 14:50:00,118.42,118.52,118.4,118.48,12629.0,117.8786,117.9781,117.8587,117.9383,12629.0
2023-11-10 14:55:00,118.48,118.53,118.4,118.48,13724.0,117.9383,117.9881,117.8587,117.9383,13724.0
2023-11-10 15:00:00,118.45,118.52,118.37,118.38,11749.0,117.9084,117.9781,117.8288,117.8388,11749.0
2023-11-10 15:05:00,118.38,118.43,118.27,118.36,13778.0,117.8388,117.8885,117.7293,117.8189,13778.0
2023-11-10 15:10:00,118.37,118.54,118.37,118.54,17886.0,117.8288,117.998,117.8288,117.998,17886.0
2023-11-10 15:15:00,118.52,118.64,118.46,118.6,23473.0,117.9781,118.0976,117.9184,118.0578,23473.0
2023-11-10 15:20:00,118.68,118.68,118.37,118.47,13231.0,118.1374,118.1374,117.8288,117.9283,13231.0
2023-11-10 15:25:00,118.5,118.62,118.36,118.62,15073.0,117.9582,118.0777,117.8189,118.0777,15073.0
2023-11-10 15:30:00,118.59,118.7,118.47,118.67,34438.0,118.0478,118.1573,117.9283,118.1274,34438.0
2023-11-10 15:35:00,118.69,118.79,118.65,118.66,21097.0,118.1473,118.2469,118.1075,118.1175,21097.0
2023-11-10 15:40:00,118.69,118.81,118.53,118.74,27737.0,118.1473,118.2668,117.9881,118.1971,27737.0
2023-11-10 15:45:00,118.73,118.9,118.53,118.79,58291.0,118.1872,118.3564,117.9881,118.2469,58291.0
2023-11-10 15:50:00,118.79,119.08,118.59,118.98,60276.0,118.2469,118.5356,118.0478,118.436,60276.0
2023-11-10 15:55:00,118.97,119.04,118.64,118.7,118824.0,118.4261,118.4957,118.0976,118.1573,118824.0
2023-11-13 09:30:00,117.99,118.67,117.73,118.12,46187.0,117.4505,118.1274,117.1917,117.5799,46187.0
2023-11-13 09:35:00,117.91,118.73,117.86,118.35,12891.0,117.3709,118.1872,117.3211,117.8089,12891.0
2023-11-13 09:40:00,118.24,118.25,117.82,118.11,10482.0,117.6994,117.7094,117.2813,117.57,10482.0
2023-11-13 09:45:00,118.2,119.0,118.15,118.94,15021.0,117.6596,118.4559,117.6098,118.3962,15021.0
2023-11-13 09:50:00,118.88,119.19,118.3,118.51,12424.0,118.3365,118.6451,117.7591,117.9682,12424.0
2023-11-13 09:55:00,118.25,118.64,117.87,118.61,10947.0,117.7094,118.0976,117.3311,118.0677,10947.0
2023-11-13 10:00:00,118.41,118.78,117.82,118.62,13066.0,117.8686,118.2369,117.2813,118.0777,13066.0
2023-11-13 10:05:00,118.69,119.02,118.69,118.95,7003.0,118.1473,118.4758,118.1473,118.4062,7003.0
2023-11-13 10:10:00,118.86,118.97,118.43,118.86,15441.0,118.3166,118.4261,117.8885,118.3166,15441.0
2023-11-13 10:15:00,118.97,118.97,118.47,118.82,6925.0,118.4261,118.4261,117.9283,118.2767,6925.0
2023-11-13 10:20:00,118.73,118.73,118.25,118.56,7448.0,118.1872,118.1872,117.7094,118.0179,7448.0
2023-11-13 10:25:00,118.48,118.78,118.33,118.78,9601.0,117.9383,118.2369,117.789,118.2369,9601.0
2023-11-13 10:30:00,118.8,118.92,118.65,118.66,7475.0,118.2568,118.3763,118.1075,118.1175,7475.0
2023-11-13 10:35:00,118.8,119.07,118.78,119.06,14067.0,118.2568,118.5256,118.2369,118.5157,14067.0
2023-11-13 10:40:00,119.02,119.14,118.91,119.1,7038.0,118.4758,118.5953,118.3663,118.5555,7038.0
2023-11-13 10:45:00,119.1,119.13,118.89,119.04,23280.0,118.5555,118.5853,118.3464,118.4957,23280.0
2023-11-13 10:50:00,119.1,119.31,119.09,119.18,11845.0,118.5555,118.7645,118.5455,118.6351,11845.0
2023-11-13 10:55:00,119.23,119.23,118.66,118.9,11829.0,118.6849,118.6849,118.1175,118.3564,11829.0
2023-11-13 11:00:00,118.9,119.11,118.72,118.72,36513.0,118.3564,118.5654,118.1772,118.1772,36513.0
2023-11-13 11:05:00,118.8,118.92,118.58,118.89,9086.0,118.2568,118.3763,118.0378,118.3464,9086.0
2023-11-13 11:10:00,118.94,119.04,118.67,118.98,8179.0,118.3962,118.4957,118.1274,118.436,8179.0
2023-11-13 11:15:00,119.0,119.0,118.83,118.88,7971.0,118.4559,118.4559,118.2867,118.3365,7971.0
2023-11-13 11:20:00,118.88,118.92,118.63,118.89,6629.0,118.3365,118.3763,118.0876,118.3464,6629.0
2023-11-13 11:25:00,118.97,119.03,118.9,118.99,5381.0,118.4261,118.4858,118.3564,118.446,5381.0
2023-11-13 11:30:00,119.0,119.08,118.92,119.01,23697.0,118.4559,118.5356,118.3763,118.4659,23697.0
2023-11-13 11:35:00,119.02,119.05,118.91,118.97,26012.0,118.4758,118.5057,118.3663,118.4261,26012.0
2023-11-13 11:40:00,118.96,119.3,118.94,119.26,10106.0,118.4161,118.7546,118.3962,118.7147,10106.0
2023-11-13 11:45:00,119.24,119.25,118.97,119.13,13469.0,118.6948,118.7048,118.4261,118.5853,13469.0
2023-11-13 11:50:00,119.21,119.49,119.14,119.45,5730.0,118.665,118.9437,118.5953,118.9039,5730.0
2023-11-13 11:55:00,119.46,119.68,119.12,119.25,30202.0,118.9138,119.1328,118.5754,118.7048,30202.0
2023-11-13 12:00:00,119.25,119.67,119.25,119.53,10477.0,118.7048,119.1229,118.7048,118.9835,10477.0
2023-11-13 12:05:00,119.51,119.53,119.19,119.37,7405.0,118.9636,118.9835,118.6451,118.8242,7405.0
2023-11-13 12:10:00,119.41,119.44,119.3,119.3,4178.0,118.864,118.8939,118.7546,118.7546,4178.0
2023-11-13 12:15:00,119.38,119.55,119.38,119.49,5855.0,118.8342,119.0034,118.8342,118.9437,5855.0
2023-11-13 12:20:00,119.47,119.77,119.46,119.73,5646.0,118.9238,119.2224,118.9138,119.1826,5646.0
2023-11-13 12:25:00,119.78,119.82,119.67,119.71,5683.0,119.2324,119.2722,119.1229,119.1627,5683.0
2023-11-13 12:30:00,119.7,119.72,119.47,119.58,6311.0,119.1527,119.1726,118.9238,119.0333,6311.0
2023-11-13 12:35:00,119.55,119.64,119.5,119.63,4914.0,119.0034,119.093,118.9536,119.083,4914.0
2023-11-13 12:40:00,119.61,119.65,119.49,119.63,4144.0,119.0631,119.103,118.9437,119.083,4144.0
2023-11-13 12:45:00,119.61,119.61,119.41,119.41,6982.0,119.0631,119.0631,118.864,118.864,6982.0
2023-11-13 12:50:00,119.46,119.48,119.29,119.43,3964.0,118.9138,118.9337,118.7446,118.884,3964.0
2023-11-13 12:55:00,119.4,119.47,119.31,119.34,7288.0,118.8541,118.9238,118.7645,118.7944,7288.0
2023-11-13 13:00:00,119.33,119.58,119.33,119.53,4558.0,118.7844,119.0333,118.7844,118.9835,4558.0
2023-11-13 13:05:00,119.49,119.53,119.33,119.38,11174.0,118.9437,118.9835,118.7844,118.8342,11174.0
2023-11-13 13:10:00,119.36,119.36,119.19,119.36,5531.0,118.8143,118.8143,118.6451,118.8143,5531.0
2023-11-13 13:15:00,119.35,119.4,119.15,119.15,3615.0,118.8043,118.8541,118.6052,118.6052,3615.0
2023-11-13 13:20:00,119.12,119.13,118.94,119.04,5106.0,118.5754,118.5853,118.3962,118.4957,5106.0
2023-11-13 13:25:00,119.09,119.09,118.94,119.01,5508.0,118.5455,118.5455,118.3962,118.4659,5508.0
2023-11-13 13:30:00,119.01,119.03,118.9,118.97,8999.0,118.4659,118.4858,118.3564,118.4261,8999.0
2023-11-13 13:35:00,118.97,119.28,118.96,119.28,14092.0,118.4261,118.7346,118.4161,118.7346,14092.0
2023-11-13 13:40:00,119.17,119.38,119.13,119.38,5185.0,118.6251,118.8342,118.5853,118.8342,5185.0
2023-11-13 13:45:00,119.34,119.38,119.16,119.16,6998.0,118.7944,118.8342,118.6152,118.6152,6998.0
2023-11-13 13:50:00,119.16,119.16,119.0,119.0,2745.0,118.6152,118.6152,118.4559,118.4559,2745.0
2023-11-13 13:55:00,119.02,119.02,118.85,118.88,3713.0,118.4758,118.4758,118.3066,118.3365,3713.0
2023-11-13 14:00:00,118.88,119.08,118.88,119.04,7872.0,118.3365,118.5356,118.3365,118.4957,7872.0
2023-11-13 14:05:00,119.04,119.04,118.85,118.85,7446.0,118.4957,118.4957,118.3066,118.3066,7446.0
2023-11-13 14:10:00,118.81,118.81,118.64,118.72,4752.0,118.2668,118.2668,118.0976,118.1772,4752.0
2023-11-13 14:15:00,118.72,118.8,118.68,118.75,5361.0,118.1772,118.2568,118.1374,118.2071,5361.0
2023-11-13 14:20:00,118.75,118.76,118.61,118.72,7083.0,118.2071,118.217,118.0677,118.1772,7083.0
2023-11-13 14:25:00,118.69,118.8,118.65,118.8,3463.0,118.1473,118.2568,118.1075,118.2568,3463.0
2023-11-13 14:30:00,118.75,118.88,118.74,118.8,8160.0,118.2071,118.3365,118.1971,118.2568,8160.0
2023-11-13 14:35:00,118.84,118.95,118.81,118.81,4754.0,118.2967,118.4062,118.2668,118.2668,4754.0
2023-11-13 14:40:00,118.8,118.89,118.79,118.88,7555.0,118.2568,118.3464,118.2469,118.3365,7555.0
2023-11-13 14:45:00,118.89,118.98,118.63,118.63,15892.0,118.3464,118.436,118.0876,118.0876,15892.0
2023-11-13 14:50:00,118.66,118.66,118.33,118.38,9303.0,118.1175,118.1175,117.789,117.8388,9303.0
2023-11-13 14:55:00,118.38,118.43,118.35,118.38,9043.0,117.8388,117.8885,117.8089,117.8388,9043.0
2023-11-13 15:00:00,118.36,118.36,118.17,118.21,11560.0,117.8189,117.8189,117.6297,117.6695,11560.0
2023-11-13 15:05:00,118.21,118.42,118.2,118.42,10013.0,117.6695,117.8786,117.6596,117.8786,10013.0
2023-11-13 15:10:00,118.44,118.7,118.44,118.7,12240.0,117.8985,118.1573,117.8985,118.1573,12240.0
2023-11-13 15:15:00,118.72,118.72,118.5,118.6,9458.0,118.1772,118.1772,117.9582,118.0578,9458.0
2023-11-13 15:20:00,118.55,118.76,118.54,118.74,16909.0,118.008,118.217,117.998,118.1971,16909.0
2023-11-13 15:25:00,118.74,118.78,118.57,118.57,15939.0,118.1971,118.2369,118.0279,118.0279,15939.0
2023-11-13 15:30:00,118.57,118.6,118.27,118.38,15858.0,118.0279,118.0578,117.7293,117.8388,15858.0
2023-11-13 15:35:00,118.37,118.38,118.14,118.15,18487.0,117.8288,117.8388,117.5999,117.6098,18487.0
2023-11-13 15:40:00,118.19,118.29,118.11,118.13,19930.0,117.6496,117.7492,117.57,117.5899,19930.0
2023-11-13 15:45:00,118.15,118.28,118.09,118.18,26279.0,117.6098,117.7392,117.5501,117.6397,26279.0
2023-11-13 15:50:00,118.21,118.63,118.11,118.58,52634.0,117.6695,118.0876,117.57,118.0378,52634.0
2023-11-13 15:55:00,118.58,118.59,118.4,118.49,99738.0,118.0378,118.0478,117.8587,117.9483,99738.0
2023-11-14 09:30:00,121.52,121.89,121.06,121.25,54801.0,120.9644,121.3327,120.5065,120.6956,54801.0
2023-11-14 09:35:00,121.36,121.86,121.19,121.73,23242.0,120.8051,121.3028,120.6359,121.1734,23242.0
2023-11-14 09:40:00,121.79,121.81,121.45,121.57,14784.0,121.2332,121.2531,120.8947,121.0142,14784.0
2023-11-14 09:45:00,121.62,121.75,120.99,121.09,18052.0,121.0639,121.1934,120.4368,120.5364,18052.0
2023-11-14 09:50:00,120.92,121.48,120.92,121.48,5782.0,120.3671,120.9246,120.3671,120.9246,5782.0
2023-11-14 09:55:00,121.49,122.21,121.49,121.65,22933.0,120.9345,121.6512,120.9345,121.0938,22933.0
2023-11-14 10:00:00,121.73,122.07,121.64,121.84,11798.0,121.1734,121.5119,121.0839,121.2829,11798.0
2023-11-14 10:05:00,121.78,121.94,121.4,121.5,33104.0,121.2232,121.3825,120.845,120.9445,33104.0
2023-11-14 10:10:00,121.64,121.83,121.36,121.46,6961.0,121.0839,121.273,120.8051,120.9047,6961.0
2023-11-14 10:15:00,121.45,121.63,121.43,121.59,6275.0,120.8947,121.0739,120.8748,121.0341,6275.0
2023-11-14 10:20:00,121.53,121.74,121.45,121.58,8709.0,120.9744,121.1834,120.8947,121.0241,8709.0
2023-11-14 10:25:00,121.48,121.8,121.43,121.79,7546.0,120.9246,121.2431,120.8748,121.2332,7546.0
2023-11-14 10:30:00,121.8,122.1,121.64,122.1,16373.0,121.2431,121.5418,121.0839,121.5418,16373.0
2023-11-14 10:35:00,122.1,122.1,121.63,121.87,12912.0,121.5418,121.5418,121.0739,121.3128,12912.0
2023-11-14 10:40:00,121.9,121.96,121.78,121.94,16694.0,121.3427,121.4024,121.2232,121.3825,16694.0
2023-11-14 10:45:00,121.97,122.4,121.95,122.4,16271.0,121.4123,121.8404,121.3924,121.8404,16271.0
2023-11-14 10:50:00,122.4,122.5,122.3,122.37,7580.0,121.8404,121.9399,121.7408,121.8105,7580.0
2023-11-14 10:55:00,122.34,122.36,122.22,122.3,5725.0,121.7807,121.8006,121.6612,121.7408,5725.0
2023-11-14 11:00:00,122.37,122.95,122.36,122.94,15540.0,121.8105,122.3879,121.8006,122.3779,15540.0
2023-11-14 11:05:00,122.94,122.96,122.68,122.73,7966.0,122.3779,122.3978,122.1191,122.1689,7966.0
2023-11-14 11:10:00,122.79,123.15,122.79,123.08,10295.0,122.2286,122.587,122.2286,122.5173,10295.0
2023-11-14 11:15:00,123.05,123.14,122.97,123.01,9375.0,122.4874,122.577,122.4078,122.4476,9375.0
2023-11-14 11:20:00,122.97,123.03,122.86,122.89,7313.0,122.4078,122.4675,122.2983,122.3281,7313.0
2023-11-14 11:25:00,122.92,123.15,122.79,123.09,18726.0,122.358,122.587,122.2286,122.5272,18726.0
2023-11-14 11:30:00,123.05,123.28,123.02,123.23,21045.0,122.4874,122.7164,122.4575,122.6666,21045.0
2023-11-14 11:35:00,123.22,123.39,123.19,123.38,22912.0,122.6566,122.8259,122.6268,122.8159,22912.0
2023-11-14 11:40:00,123.39,123.62,123.33,123.53,12613.0,122.8259,123.0548,122.7661,122.9652,12613.0
2023-11-14 11:45:00,123.58,123.75,123.5,123.53,18868.0,123.015,123.1842,122.9354,122.9652,18868.0
2023-11-14 11:50:00,123.56,123.68,123.46,123.46,12309.0,122.9951,123.1145,122.8955,122.8955,12309.0
2023-11-14 11:55:00,123.45,123.5,123.32,123.4,10554.0,122.8856,122.9354,122.7562,122.8358,10554.0
2023-11-14 12:00:00,123.4,123.62,123.32,123.46,14558.0,122.8358,123.0548,122.7562,122.8955,14558.0
2023-11-14 12:05:00,123.5,123.59,123.24,123.57,25711.0,122.9354,123.0249,122.6765,123.005,25711.0
2023-11-14 12:10:00,123.61,123.65,123.48,123.62,6779.0,123.0448,123.0847,122.9154,123.0548,6779.0
2023-11-14 12:15:00,123.59,123.69,123.4,123.41,31149.0,123.0249,123.1245,122.8358,122.8458,31149.0
2023-11-14 12:20:00,123.39,123.41,123.23,123.26,14450.0,122.8259,122.8458,122.6666,122.6964,14450.0
2023-11-14 12:25:00,123.26,123.39,123.24,123.26,10317.0,122.6964,122.8259,122.6765,122.6964,10317.0
2023-11-14 12:30:00,123.26,123.44,123.19,123.43,7665.0,122.6964,122.8756,122.6268,122.8657,7665.0
2023-11-14 12:35:00,123.48,123.61,123.45,123.6,4274.0,122.9154,123.0448,122.8856,123.0349,4274.0
2023-11-14 12:40:00,123.65,123.83,123.58,123.83,8760.0,123.0847,123.2638,123.015,123.2638,8760.0
2023-11-14 12:45:00,123.81,123.89,123.73,123.89,2968.0,123.2439,123.3236,123.1643,123.3236,2968.0
2023-11-14 12:50:00,123.87,123.9,123.72,123.82,10036.0,123.3037,123.3335,123.1543,123.2539,10036.0
2023-11-14 12:55:00,123.77,123.8,123.7,123.72,3215.0,123.2041,123.234,123.1344,123.1543,3215.0
2023-11-14 13:00:00,123.71,123.9,123.66,123.9,8054.0,123.1444,123.3335,123.0946,123.3335,8054.0
2023-11-14 13:05:00,123.9,123.94,123.5,123.52,15177.0,123.3335,123.3733,122.9354,122.9553,15177.0
2023-11-14 13:10:00,123.5,123.55,123.23,123.55,9202.0,122.9354,122.9851,122.6666,122.9851,9202.0
2023-11-14 13:15:00,123.41,123.48,123.28,123.34,5408.0,122.8458,122.9154,122.7164,122.7761,5408.0
2023-11-14 13:20:00,123.34,123.43,123.28,123.32,6008.0,122.7761,122.8657,122.7164,122.7562,6008.0
2023-11-14 13:25:00,123.38,123.46,123.3,123.43,7496.0,122.8159,122.8955,122.7363,122.8657,7496.0
2023-11-14 13:30:00,123.54,123.61,123.32,123.45,14880.0,122.9752,123.0448,122.7562,122.8856,14880.0
2023-11-14 13:35:00,123.39,123.39,123.23,123.29,2895.0,122.8259,122.8259,122.6666,122.7263,2895.0
2023-11-14 13:40:00,123.35,123.36,123.27,123.32,34043.0,122.786,122.796,122.7064,122.7562,34043.0
2023-11-14 13:45:00,123.33,123.33,123.08,123.21,9671.0,122.7661,122.7661,122.5173,122.6467,9671.0
2023-11-14 13:50:00,123.29,123.37,123.22,123.27,6700.0,122.7263,122.8059,122.6566,122.7064,6700.0
2023-11-14 13:55:00,123.3,123.41,123.18,123.35,16161.0,122.7363,122.8458,122.6168,122.786,16161.0
2023-11-14 14:00:00,123.36,123.54,123.36,123.54,5959.0,122.796,122.9752,122.796,122.9752,5959.0
2023-11-14 14:05:00,123.54,123.55,123.24,123.32,17102.0,122.9752,122.9851,122.6765,122.7562,17102.0
2023-11-14 14:10:00,123.32,123.32,123.07,123.22,6437.0,122.7562,122.7562,122.5073,122.6566,6437.0
2023-11-14 14:15:00,123.23,123.23,122.78,122.8,9854.0,122.6666,122.6666,122.2186,122.2386,9854.0
2023-11-14 14:20:00,122.8,122.8,122.63,122.79,18420.0,122.2386,122.2386,122.0693,122.2286,18420.0
2023-11-14 14:25:00,122.79,122.99,122.75,122.91,15636.0,122.2286,122.4277,122.1888,122.348,15636.0
2023-11-14 14:30:00,122.94,123.06,122.93,123.01,9825.0,122.3779,122.4974,122.368,122.4476,9825.0
2023-11-14 14:35:00,123.03,123.08,122.95,123.04,9006.0,122.4675,122.5173,122.3879,122.4775,9006.0
2023-11-14 14:40:00,123.04,123.11,123.03,123.07,5363.0,122.4775,122.5471,122.4675,122.5073,5363.0
2023-11-14 14:45:00,123.07,123.29,123.07,123.2,23321.0,122.5073,122.7263,122.5073,122.6367,23321.0
2023-11-14 14:50:00,123.24,123.28,122.98,123.0,12015.0,122.6765,122.7164,122.4177,122.4376,12015.0
2023-11-14 14:55:00,123.03,123.28,123.0,123.23,5587.0,122.4675,122.7164,122.4376,122.6666,5587.0
2023-11-14 15:00:00,123.26,123.39,123.22,123.35,7242.0,122.6964,122.8259,122.6566,122.786,7242.0
2023-11-14 15:05:00,123.31,123.47,123.29,123.29,11581.0,122.7462,122.9055,122.7263,122.7263,11581.0
2023-11-14 15:10:00,123.26,123.36,123.16,123.2,11628.0,122.6964,122.796,122.5969,122.6367,11628.0
2023-11-14 15:15:00,123.21,123.31,123.2,123.21,8695.0,122.6467,122.7462,122.6367,122.6467,8695.0
2023-11-14 15:20:00,123.18,123.38,123.17,123.33,6510.0,122.6168,122.8159,122.6069,122.7661,6510.0
2023-11-14 15:25:00,123.36,123.46,123.25,123.27,15071.0,122.796,122.8955,122.6865,122.7064,15071.0
2023-11-14 15:30:00,123.26,123.39,123.19,123.3,13226.0,122.6964,122.8259,122.6268,122.7363,13226.0
2023-11-14 15:35:00,123.31,123.35,122.99,123.04,10474.0,122.7462,122.786,122.4277,122.4775,10474.0
2023-11-14 15:40:00,123.01,123.08,122.98,123.02,13347.0,122.4476,122.5173,122.4177,122.4575,13347.0
2023-11-14 15:45:00,123.02,123.02,122.83,122.83,17818.0,122.4575,122.4575,122.2684,122.2684,17818.0
2023-11-14 15:50:00,122.83,122.9,122.71,122.84,36158.0,122.2684,122.3381,122.149,122.2784,36158.0
2023-11-14 15:55:00,122.77,122.8,122.57,122.63,69111.0,122.2087,122.2386,122.0096,122.0693,69111.0
2023-11-15 09:30:00,124.76,126.93,124.52,126.23,127254.0,124.1896,126.3497,123.9507,125.6529,127254.0
2023-11-15 09:35:00,126.02,127.67,125.96,127.67,50874.0,125.4438,127.0863,125.3841,127.0863,50874.0
2023-11-15 09:40:00,127.66,127.77,126.79,127.74,44825.0,127.0763,127.1858,126.2103,127.156,44825.0
2023-11-15 09:45:00,127.66,128.69,127.29,128.34,77602.0,127.0763,128.1016,126.708,127.7532,77602.0
2023-11-15 09:50:00,128.35,129.69,128.33,129.69,104081.0,127.7632,129.097,127.7433,129.097,104081.0
2023-11-15 09:55:00,129.56,129.8,129.12,129.33,96223.0,128.9676,129.2065,128.5297,128.7387,96223.0
2023-11-15 10:00:00,129.38,130.76,129.38,130.66,167520.0,128.7885,130.1622,128.7885,130.0626,167520.0
2023-11-15 10:05:00,130.72,130.76,130.03,130.47,62800.0,130.1223,130.1622,129.4355,129.8735,62800.0
2023-11-15 10:10:00,130.45,130.64,130.06,130.23,86491.0,129.8536,130.0427,129.4654,129.6346,86491.0
2023-11-15 10:15:00,130.2,130.84,129.83,130.73,96866.0,129.6047,130.2418,129.2364,130.1323,96866.0
2023-11-15 10:20:00,130.71,131.58,130.7,131.56,81673.0,130.1124,130.9784,130.1024,130.9585,81673.0
2023-11-15 10:25:00,131.52,131.7,131.43,131.49,48083.0,130.9187,131.0979,130.8291,130.8888,48083.0
2023-11-15 10:30:00,131.53,132.1,131.46,132.0,65118.0,130.9286,131.496,130.859,131.3965,65118.0
2023-11-15 10:35:00,131.99,132.32,131.94,132.32,35690.0,131.3865,131.715,131.3368,131.715,35690.0
2023-11-15 10:40:00,132.29,132.48,131.5,132.05,263858.0,131.6852,131.8743,130.8988,131.4463,263858.0
2023-11-15 10:45:00,132.02,132.07,131.7,132.06,57640.0,131.4164,131.4662,131.0979,131.4562,57640.0
2023-11-15 10:50:00,132.02,132.29,131.87,131.88,58344.0,131.4164,131.6852,131.2671,131.277,58344.0
2023-11-15 10:55:00,131.87,132.07,131.78,131.85,74822.0,131.2671,131.4662,131.1775,131.2472,74822.0
2023-11-15 11:00:00,131.85,131.97,131.25,131.49,82798.0,131.2472,131.3666,130.6499,130.8888,82798.0
2023-11-15 11:05:00,131.46,131.49,131.05,131.33,46193.0,130.859,130.8888,130.4508,130.7296,46193.0
2023-11-15 11:10:00,131.39,131.54,130.92,131.18,49522.0,130.7893,130.9386,130.3214,130.5802,49522.0
2023-11-15 11:15:00,131.21,131.82,131.09,131.09,26949.0,130.6101,131.2173,130.4906,130.4906,26949.0
2023-11-15 11:20:00,131.03,131.39,130.47,131.27,27616.0,130.4309,130.7893,129.8735,130.6698,27616.0
2023-11-15 11:25:00,131.25,131.43,131.02,131.32,24060.0,130.6499,130.8291,130.421,130.7196,24060.0
2023-11-15 11:30:00,131.32,131.62,131.17,131.62,20584.0,130.7196,131.0182,130.5703,131.0182,20584.0
2023-11-15 11:35:00,131.55,131.61,130.76,130.87,24787.0,130.9485,131.0083,130.1622,130.2717,24787.0
2023-11-15 11:40:00,130.86,130.98,130.45,130.98,27458.0,130.2617,130.3812,129.8536,130.3812,27458.0
2023-11-15 11:45:00,130.97,131.54,130.91,131.43,19188.0,130.3712,130.9386,130.3115,130.8291,19188.0
2023-11-15 11:50:00,131.47,131.47,130.94,131.01,18871.0,130.8689,130.8689,130.3413,130.411,18871.0
2023-11-15 11:55:00,131.0,134.37,130.95,131.74,188245.0,130.4011,133.7557,130.3513,131.1377,188245.0
2023-11-15 12:00:00,131.83,131.93,131.29,131.76,43156.0,131.2273,131.3268,130.6897,131.1576,43156.0
2023-11-15 12:05:00,131.72,132.02,131.51,131.81,27097.0,131.1178,131.4164,130.9087,131.2074,27097.0
2023-11-15 12:10:00,131.75,131.77,131.32,131.33,33799.0,131.1476,131.1675,130.7196,130.7296,33799.0
2023-11-15 12:15:00,131.37,131.49,131.09,131.27,22763.0,130.7694,130.8888,130.4906,130.6698,22763.0
2023-11-15 12:20:00,131.21,131.33,130.89,130.92,41967.0,130.6101,130.7296,130.2916,130.3214,41967.0
2023-11-15 12:25:00,130.87,131.0,130.82,130.94,54279.0,130.2717,130.4011,130.2219,130.3413,54279.0
2023-11-15 12:30:00,130.96,131.08,130.6,130.74,72828.0,130.3612,130.4807,130.0029,130.1422,72828.0
2023-11-15 12:35:00,130.77,130.98,130.71,130.79,20277.0,130.1721,130.3812,130.1124,130.192,20277.0
2023-11-15 12:40:00,130.83,130.93,130.48,130.52,29422.0,130.2318,130.3314,129.8834,129.9233,29422.0
2023-11-15 12:45:00,130.56,130.67,130.43,130.65,16178.0,129.9631,130.0726,129.8337,130.0527,16178.0
2023-11-15 12:50:00,130.6,130.82,130.6,130.66,21800.0,130.0029,130.2219,130.0029,130.0626,21800.0
2023-11-15 12:55:00,130.67,130.75,130.47,130.52,17387.0,130.0726,130.1522,129.8735,129.9233,17387.0
2023-11-15 13:00:00,130.53,130.66,130.13,130.27,32369.0,129.9332,130.0626,129.535,129.6744,32369.0
2023-11-15 13:05:00,130.27,130.38,129.59,129.71,32174.0,129.6744,129.7839,128.9975,129.117,32174.0
2023-11-15 13:10:00,129.7,130.05,129.59,129.67,33980.0,129.107,129.4554,128.9975,129.0771,33980.0
2023-11-15 13:15:00,129.75,130.03,129.62,130.03,19059.0,129.1568,129.4355,129.0274,129.4355,19059.0
2023-11-15 13:20:00,130.06,130.27,129.97,130.16,20266.0,129.4654,129.6744,129.3758,129.5649,20266.0
2023-11-15 13:25:00,130.22,130.51,130.22,130.42,19329.0,129.6246,129.9133,129.6246,129.8237,19329.0
2023-11-15 13:30:00,130.42,130.59,130.29,130.51,22759.0,129.8237,129.9929,129.6943,129.9133,22759.0
2023-11-15 13:35:00,130.52,130.74,130.46,130.74,10893.0,129.9233,130.1422,129.8635,130.1422,10893.0
2023-11-15 13:40:00,130.68,130.86,130.66,130.81,37125.0,130.0825,130.2617,130.0626,130.2119,37125.0
2023-11-15 13:45:00,130.9,130.98,130.73,130.79,49930.0,130.3015,130.3812,130.1323,130.192,49930.0
2023-11-15 13:50:00,130.79,130.81,130.6,130.75,8076.0,130.192,130.2119,130.0029,130.1522,8076.0
2023-11-15 13:55:00,130.8,130.98,130.71,130.96,26979.0,130.202,130.3812,130.1124,130.3612,26979.0
2023-11-15 14:00:00,130.96,131.09,130.75,130.83,43202.0,130.3612,130.4906,130.1522,130.2318,43202.0
2023-11-15 14:05:00,130.86,131.0,130.85,130.97,32396.0,130.2617,130.4011,130.2517,130.3712,32396.0
2023-11-15 14:10:00,130.97,130.97,130.75,130.75,26610.0,130.3712,130.3712,130.1522,130.1522,26610.0
2023-11-15 14:15:00,130.72,130.8,130.28,130.3,33748.0,130.1223,130.202,129.6844,129.7043,33748.0
2023-11-15 14:20:00,130.37,130.85,130.34,130.85,19906.0,129.7739,130.2517,129.7441,130.2517,19906.0
2023-11-15 14:25:00,130.87,131.01,130.83,130.93,32662.0,130.2717,130.411,130.2318,130.3314,32662.0
2023-11-15 14:30:00,130.96,130.96,130.72,130.83,12436.0,130.3612,130.3612,130.1223,130.2318,12436.0
2023-11-15 14:35:00,130.82,130.96,130.77,130.89,11967.0,130.2219,130.3612,130.1721,130.2916,11967.0
2023-11-15 14:40:00,130.9,130.99,130.78,130.8,22881.0,130.3015,130.3911,130.1821,130.202,22881.0
2023-11-15 14:45:00,130.82,130.97,130.81,130.9,15240.0,130.2219,130.3712,130.2119,130.3015,15240.0
2023-11-15 14:50:00,130.89,131.0,130.86,130.92,22997.0,130.2916,130.4011,130.2617,130.3214,22997.0
2023-11-15 14:55:00,130.96,131.0,130.9,130.96,24458.0,130.3612,130.4011,130.3015,130.3612,24458.0
2023-11-15 15:00:00,130.96,130.96,130.72,130.83,15332.0,130.3612,130.3612,130.1223,130.2318,15332.0
2023-11-15 15:05:00,130.78,130.8,130.63,130.75,21277.0,130.1821,130.202,130.0328,130.1522,21277.0
2023-11-15 15:10:00,130.76,130.85,130.6,130.75,15636.0,130.1622,130.2517,130.0029,130.1522,15636.0
2023-11-15 15:15:00,130.75,130.8,130.6,130.74,19467.0,130.1522,130.202,130.0029,130.1422,19467.0
2023-11-15 15:20:00,130.73,130.79,130.6,130.61,20393.0,130.1323,130.192,130.0029,130.0128,20393.0
2023-11-15 15:25:00,130.58,130.68,130.33,130.46,30173.0,129.983,130.0825,129.7341,129.8635,30173.0
2023-11-15 15:30:00,130.46,130.51,130.2,130.31,28834.0,129.8635,129.9133,129.6047,129.7142,28834.0
2023-11-15 15:35:00,130.33,130.42,130.21,130.34,48762.0,129.7341,129.8237,129.6147,129.7441,48762.0
2023-11-15 15:40:00,130.34,130.52,130.22,130.42,28823.0,129.7441,129.9233,129.6246,129.8237,28823.0
2023-11-15 15:45:00,130.39,130.48,130.25,130.28,36859.0,129.7938,129.8834,129.6545,129.6844,36859.0
2023-11-15 15:50:00,130.25,130.66,130.23,130.5,84314.0,129.6545,130.0626,129.6346,129.9033,84314.0
2023-11-15 15:55:00,130.48,130.64,130.35,130.36,207506.0,129.8834,130.0427,129.754,129.764,207506.0
2023-11-16 09:30:00,128.15,131.54,127.05,131.5,142706.0,127.5641,130.9386,126.4691,130.8988,142706.0
2023-11-16 09:35:00,131.34,131.58,130.61,131.35,65011.0,130.7395,130.9784,130.0128,130.7495,65011.0
2023-11-16 09:40:00,131.18,131.37,130.44,130.52,20254.0,130.5802,130.7694,129.8436,129.9233,20254.0
2023-11-16 09:45:00,130.56,131.01,130.0,130.96,19894.0,129.9631,130.411,129.4056,130.3612,19894.0
2023-11-16 09:50:00,130.85,131.36,130.61,130.67,16153.0,130.2517,130.7594,130.0128,130.0726,16153.0
2023-11-16 09:55:00,130.6,130.72,130.1,130.56,26604.0,130.0029,130.1223,129.5052,129.9631,26604.0
2023-11-16 10:00:00,130.56,131.17,130.56,130.86,29752.0,129.9631,130.5703,129.9631,130.2617,29752.0
2023-11-16 10:05:00,130.83,131.07,130.36,130.8,29121.0,130.2318,130.4707,129.764,130.202,29121.0
2023-11-16 10:10:00,130.65,131.02,130.44,130.99,19656.0,130.0527,130.421,129.8436,130.3911,19656.0
2023-11-16 10:15:00,130.99,131.53,130.91,131.3,40345.0,130.3911,130.9286,130.3115,130.6997,40345.0
2023-11-16 10:20:00,131.31,131.54,131.06,131.52,26069.0,130.7096,130.9386,130.4608,130.9187,26069.0
2023-11-16 10:25:00,131.55,131.57,130.74,130.85,39260.0,130.9485,130.9685,130.1422,130.2517,39260.0
2023-11-16 10:30:00,130.78,131.28,130.69,130.91,14369.0,130.1821,130.6798,130.0925,130.3115,14369.0
2023-11-16 10:35:00,130.84,131.19,130.32,130.39,19801.0,130.2418,130.5902,129.7242,129.7938,19801.0
2023-11-16 10:40:00,130.36,130.48,129.89,130.3,27971.0,129.764,129.8834,129.2961,129.7043,27971.0
2023-11-16 10:45:00,130.36,130.44,130.16,130.26,10923.0,129.764,129.8436,129.5649,129.6644,10923.0
2023-11-16 10:50:00,130.27,130.47,129.93,130.13,11462.0,129.6744,129.8735,129.336,129.535,11462.0
2023-11-16 10:55:00,130.09,130.18,129.86,129.93,10568.0,129.4952,129.5848,129.2663,129.336,10568.0
2023-11-16 11:00:00,129.9,130.24,129.86,130.1,10828.0,129.3061,129.6445,129.2663,129.5052,10828.0
2023-11-16 11:05:00,130.04,130.17,129.67,129.67,18958.0,129.4454,129.5749,129.0771,129.0771,18958.0
2023-11-16 11:10:00,129.69,130.08,129.65,129.97,18378.0,129.097,129.4853,129.0572,129.3758,18378.0
2023-11-16 11:15:00,129.97,130.03,129.46,129.68,19512.0,129.3758,129.4355,128.8681,129.0871,19512.0
2023-11-16 11:20:00,129.63,129.92,129.63,129.89,10716.0,129.0373,129.326,129.0373,129.2961,10716.0
2023-11-16 11:25:00,129.89,130.04,129.6,129.69,10163.0,129.2961,129.4454,129.0075,129.097,10163.0
2023-11-16 11:30:00,129.61,129.86,129.57,129.65,11880.0,129.0174,129.2663,128.9776,129.0572,11880.0
2023-11-16 11:35:00,129.59,129.61,129.13,129.17,11414.0,128.9975,129.0174,128.5396,128.5794,11414.0
2023-11-16 11:40:00,129.12,129.25,128.9,129.25,14443.0,128.5297,128.6591,128.3107,128.6591,14443.0
2023-11-16 11:45:00,129.3,129.58,129.15,129.29,14553.0,128.7088,128.9876,128.5595,128.6989,14553.0
2023-11-16 11:50:00,129.25,129.5,129.22,129.5,10061.0,128.6591,128.9079,128.6292,128.9079,10061.0
2023-11-16 11:55:00,129.43,129.73,129.31,129.62,8814.0,128.8382,129.1369,128.7188,129.0274,8814.0
2023-11-16 12:00:00,129.58,129.59,129.24,129.49,44266.0,128.9876,128.9975,128.6491,128.898,44266.0
2023-11-16 12:05:00,129.5,129.96,129.43,129.82,10245.0,128.9079,129.3658,128.8382,129.2265,10245.0
2023-11-16 12:10:00,129.79,129.93,129.39,129.54,24949.0,129.1966,129.336,128.7984,128.9477,24949.0
2023-11-16 12:15:00,129.54,129.86,129.48,129.61,14476.0,128.9477,129.2663,128.888,129.0174,14476.0
2023-11-16 12:20:00,129.59,129.79,129.57,129.59,10422.0,128.9975,129.1966,128.9776,128.9975,10422.0
2023-11-16 12:25:00,129.58,129.77,129.58,129.69,9827.0,128.9876,129.1767,128.9876,129.097,9827.0
2023-11-16 12:30:00,129.56,129.68,129.48,129.53,9787.0,128.9676,129.0871,128.888,128.9378,9787.0
2023-11-16 12:35:00,129.56,129.59,129.37,129.59,14023.0,128.9676,128.9975,128.7785,128.9975,14023.0
2023-11-16 12:40:00,129.68,129.98,129.66,129.86,9471.0,129.0871,129.3857,129.0672,129.2663,9471.0
2023-11-16 12:45:00,129.92,129.92,129.75,129.78,3180.0,129.326,129.326,129.1568,129.1866,3180.0
2023-11-16 12:50:00,129.77,129.77,129.4,129.56,6983.0,129.1767,129.1767,128.8084,128.9676,6983.0
2023-11-16 12:55:00,129.61,129.78,129.6,129.69,9323.0,129.0174,129.1866,129.0075,129.097,9323.0
2023-11-16 13:00:00,129.69,129.83,129.68,129.74,5342.0,129.097,129.2364,129.0871,129.1468,5342.0
2023-11-16 13:05:00,129.72,129.92,129.65,129.71,17800.0,129.1269,129.326,129.0572,129.117,17800.0
2023-11-16 13:10:00,129.65,129.66,129.3,129.3,11070.0,129.0572,129.0672,128.7088,128.7088,11070.0
2023-11-16 13:15:00,129.41,129.46,129.18,129.28,5407.0,128.8183,128.8681,128.5894,128.6889,5407.0
2023-11-16 13:20:00,129.3,129.65,129.25,129.65,17185.0,128.7088,129.0572,128.6591,129.0572,17185.0
2023-11-16 13:25:00,129.64,129.74,129.55,129.62,5524.0,129.0473,129.1468,128.9577,129.0274,5524.0
2023-11-16 13:30:00,129.58,129.66,129.4,129.58,11382.0,128.9876,129.0672,128.8084,128.9876,11382.0
2023-11-16 13:35:00,129.67,129.85,129.5,129.7,6874.0,129.0771,129.2563,128.9079,129.107,6874.0
2023-11-16 13:40:00,129.62,129.63,129.22,129.27,10435.0,129.0274,129.0373,128.6292,128.679,10435.0
2023-11-16 13:45:00,129.25,129.4,129.2,129.3,7936.0,128.6591,128.8084,128.6093,128.7088,7936.0
2023-11-16 13:50:00,129.32,129.62,129.28,129.5,11289.0,128.7287,129.0274,128.6889,128.9079,11289.0
2023-11-16 13:55:00,129.48,129.66,129.46,129.66,9669.0,128.888,129.0672,128.8681,129.0672,9669.0
2023-11-16 14:00:00,129.66,129.93,129.65,129.89,19210.0,129.0672,129.336,129.0572,129.2961,19210.0
2023-11-16 14:05:00,129.88,129.94,129.76,129.9,17872.0,129.2862,129.3459,129.1667,129.3061,17872.0
2023-11-16 14:10:00,129.89,129.95,129.58,129.7,21085.0,129.2961,129.3559,128.9876,129.107,21085.0
2023-11-16 14:15:00,129.68,129.85,129.68,129.81,3898.0,129.0871,129.2563,129.0871,129.2165,3898.0
2023-11-16 14:20:00,129.8,129.87,129.77,129.87,5503.0,129.2065,129.2762,129.1767,129.2762,5503.0
2023-11-16 14:25:00,129.87,129.89,129.65,129.78,5147.0,129.2762,129.2961,129.0572,129.1866,5147.0
2023-11-16 14:30:00,129.78,129.91,129.65,129.86,6844.0,129.1866,129.316,129.0572,129.2663,6844.0
2023-11-16 14:35:00,129.9,130.14,129.86,129.99,8798.0,129.3061,129.545,129.2663,129.3957,8798.0
2023-11-16 14:40:00,129.98,130.11,129.89,130.11,5008.0,129.3857,129.5151,129.2961,129.5151,5008.0
2023-11-16 14:45:00,130.13,130.46,130.1,130.42,5679.0,129.535,129.8635,129.5052,129.8237,5679.0
2023-11-16 14:50:00,130.47,130.48,130.29,130.3,7792.0,129.8735,129.8834,129.6943,129.7043,7792.0
2023-11-16 14:55:00,130.31,130.54,130.29,130.29,8142.0,129.7142,129.9432,129.6943,129.6943,8142.0
2023-11-16 15:00:00,130.29,130.38,130.16,130.32,10307.0,129.6943,129.7839,129.5649,129.7242,10307.0
2023-11-16 15:05:00,130.3,130.37,130.25,130.3,6676.0,129.7043,129.7739,129.6545,129.7043,6676.0
2023-11-16 15:10:00,130.33,130.57,130.33,130.56,14665.0,129.7341,129.973,129.7341,129.9631,14665.0
2023-11-16 15:15:00,130.56,130.64,130.44,130.58,9907.0,129.9631,130.0427,129.8436,129.983,9907.0
2023-11-16 15:20:00,130.55,130.59,130.39,130.56,10275.0,129.9531,129.9929,129.7938,129.9631,10275.0
2023-11-16 15:25:00,130.56,130.61,130.42,130.43,11445.0,129.9631,130.0128,129.8237,129.8337,11445.0
2023-11-16 15:30:00,130.46,130.47,130.28,130.39,14576.0,129.8635,129.8735,129.6844,129.7938,14576.0
2023-11-16 15:35:00,130.37,130.51,130.35,130.51,20602.0,129.7739,129.9133,129.754,129.9133,20602.0
2023-11-16 15:40:00,130.52,130.54,130.18,130.27,28058.0,129.9233,129.9432,129.5848,129.6744,28058.0
2023-11-16 15:45:00,130.26,130.26,129.85,130.12,34094.0,129.6644,129.6644,129.2563,129.5251,34094.0
2023-11-16 15:50:00,130.1,130.21,129.75,129.86,63878.0,129.5052,129.6147,129.1568,129.2663,63878.0
2023-11-16 15:55:00,129.84,130.01,129.78,129.85,160057.0,129.2464,129.4156,129.1866,129.2563,160057.0
2023-11-17 09:30:00,134.3,134.5,133.05,133.4,158767.0,133.686,133.8851,132.4417,132.7901,158767.0
2023-11-17 09:35:00,133.34,133.79,132.69,133.26,87060.0,132.7304,133.1783,132.0833,132.6507,87060.0
2023-11-17 09:40:00,133.34,133.75,132.07,133.34,100424.0,132.7304,133.1385,131.4662,132.7304,100424.0
2023-11-17 09:45:00,133.44,133.75,132.6,133.05,62229.0,132.8299,133.1385,131.9937,132.4417,62229.0
2023-11-17 09:50:00,132.94,133.14,132.66,132.87,21875.0,132.3322,132.5313,132.0535,132.2625,21875.0
2023-11-17 09:55:00,132.99,133.49,132.67,133.38,44149.0,132.382,132.8797,132.0634,132.7702,44149.0
2023-11-17 10:00:00,133.38,133.54,132.92,133.35,31205.0,132.7702,132.9294,132.3123,132.7403,31205.0
2023-11-17 10:05:00,133.42,133.66,132.83,133.5,55094.0,132.81,133.0489,132.2227,132.8896,55094.0
2023-11-17 10:10:00,133.53,133.66,133.15,133.44,32241.0,132.9195,133.0489,132.5412,132.8299,32241.0
2023-11-17 10:15:00,133.55,133.76,133.29,133.45,46864.0,132.9394,133.1484,132.6806,132.8399,46864.0
2023-11-17 10:20:00,133.44,133.89,133.43,133.61,142323.0,132.8299,133.2778,132.8199,132.9991,142323.0
2023-11-17 10:25:00,133.63,134.0,133.54,133.91,162766.0,133.019,133.3873,132.9294,133.2978,162766.0
2023-11-17 10:30:00,133.94,134.5,133.91,134.5,105777.0,133.3276,133.8851,133.2978,133.8851,105777.0
2023-11-17 10:35:00,134.41,134.5,134.33,134.47,61191.0,133.7955,133.8851,133.7158,133.8552,61191.0
2023-11-17 10:40:00,134.47,134.55,134.15,134.24,42511.0,133.8552,133.9348,133.5367,133.6262,42511.0
2023-11-17 10:45:00,134.25,134.28,133.87,134.14,14488.0,133.6362,133.6661,133.2579,133.5267,14488.0
2023-11-17 10:50:00,134.09,134.18,133.86,134.14,27370.0,133.4769,133.5665,133.248,133.5267,27370.0
2023-11-17 10:55:00,134.1,134.11,133.55,133.85,28548.0,133.4869,133.4968,132.9394,133.238,28548.0
2023-11-17 11:00:00,133.88,133.96,133.62,133.62,14090.0,133.2679,133.3475,133.0091,133.0091,14090.0
2023-11-17 11:05:00,133.66,133.66,133.28,133.39,21653.0,133.0489,133.0489,132.6706,132.7801,21653.0
2023-11-17 11:10:00,133.37,133.81,133.28,133.78,23078.0,132.7602,133.1982,132.6706,133.1683,23078.0
2023-11-17 11:15:00,133.75,134.11,133.57,133.98,47486.0,133.1385,133.4968,132.9593,133.3674,47486.0
2023-11-17 11:20:00,133.98,134.44,133.96,134.44,52838.0,133.3674,133.8253,133.3475,133.8253,52838.0
2023-11-17 11:25:00,134.37,134.48,134.24,134.4,32906.0,133.7557,133.8651,133.6262,133.7855,32906.0
2023-11-17 11:30:00,134.41,134.95,134.38,134.91,61967.0,133.7955,134.333,133.7656,134.2932,61967.0
2023-11-17 11:35:00,134.9,135.86,134.84,135.8,90866.0,134.2832,135.2388,134.2235,135.1791,90866.0
2023-11-17 11:40:00,135.79,135.8,135.26,135.57,48226.0,135.1692,135.1791,134.6416,134.9502,48226.0
2023-11-17 11:45:00,135.53,135.69,135.25,135.58,26548.0,134.9103,135.0696,134.6316,134.9601,26548.0
2023-11-17 11:50:00,135.58,136.58,135.48,136.01,81792.0,134.9601,135.9555,134.8606,135.3882,81792.0
2023-11-17 11:55:00,135.95,136.64,135.9,136.36,68007.0,135.3284,136.0153,135.2787,135.7366,68007.0
2023-11-17 12:00:00,136.37,136.59,136.06,136.4,55443.0,135.7465,135.9655,135.4379,135.7764,55443.0
2023-11-17 12:05:00,136.32,136.79,136.28,136.63,32446.0,135.6967,136.1646,135.6569,136.0053,32446.0
2023-11-17 12:10:00,136.68,137.07,136.57,137.03,60650.0,136.0551,136.4433,135.9456,136.4035,60650.0
2023-11-17 12:15:00,137.07,137.09,136.25,136.5,54078.0,136.4433,136.4632,135.6271,135.8759,54078.0
2023-11-17 12:20:00,136.5,136.95,136.38,136.91,51436.0,135.8759,136.3239,135.7565,136.284,51436.0
2023-11-17 12:25:00,136.95,137.0,136.45,136.61,16966.0,136.3239,136.3736,135.8261,135.9854,16966.0
2023-11-17 12:30:00,136.58,136.75,136.35,136.64,17050.0,135.9555,136.1248,135.7266,136.0153,17050.0
2023-11-17 12:35:00,136.64,136.75,136.5,136.68,18898.0,136.0153,136.1248,135.8759,136.0551,18898.0
2023-11-17 12:40:00,136.65,136.88,136.58,136.88,28648.0,136.0252,136.2542,135.9555,136.2542,28648.0
2023-11-17 12:45:00,136.86,136.91,136.61,136.73,20352.0,136.2343,136.284,135.9854,136.1049,20352.0
2023-11-17 12:50:00,136.74,136.79,136.64,136.68,13927.0,136.1148,136.1646,136.0153,136.0551,13927.0
2023-11-17 12:55:00,136.69,136.77,136.53,136.7,22072.0,136.065,136.1447,135.9058,136.075,22072.0
2023-11-17 13:00:00,136.76,136.86,136.39,136.43,34608.0,136.1347,136.2343,135.7664,135.8062,34608.0
2023-11-17 13:05:00,136.54,136.8,136.43,136.64,23256.0,135.9157,136.1745,135.8062,136.0153,23256.0
2023-11-17 13:10:00,136.63,136.75,136.45,136.68,16359.0,136.0053,136.1248,135.8261,136.0551,16359.0
2023-11-17 13:15:00,136.72,136.74,136.33,136.4,9596.0,136.0949,136.1148,135.7067,135.7764,9596.0
2023-11-17 13:20:00,136.44,136.6,136.35,136.4,14242.0,135.8162,135.9755,135.7266,135.7764,14242.0
2023-11-17 13:25:00,136.38,136.6,136.32,136.53,13296.0,135.7565,135.9755,135.6967,135.9058,13296.0
2023-11-17 13:30:00,136.53,136.65,136.47,136.61,13558.0,135.9058,136.0252,135.8461,135.9854,13558.0
2023-11-17 13:35:00,136.57,136.75,136.42,136.75,10581.0,135.9456,136.1248,135.7963,136.1248,10581.0
2023-11-17 13:40:00,136.72,136.91,136.52,136.53,11758.0,136.0949,136.284,135.8958,135.9058,11758.0
2023-11-17 13:45:00,136.53,136.78,136.46,136.76,9814.0,135.9058,136.1546,135.8361,136.1347,9814.0
2023-11-17 13:50:00,136.76,136.8,136.66,136.7,5463.0,136.1347,136.1745,136.0352,136.075,5463.0
2023-11-17 13:55:00,136.71,136.98,136.7,136.91,13975.0,136.085,136.3537,136.075,136.284,13975.0
2023-11-17 14:00:00,136.91,137.33,136.87,137.29,21598.0,136.284,136.7021,136.2442,136.6623,21598.0
2023-11-17 14:05:00,137.28,137.5,137.13,137.13,32963.0,136.6523,136.8713,136.503,136.503,32963.0
2023-11-17 14:10:00,137.16,137.16,136.76,136.86,17763.0,136.5329,136.5329,136.1347,136.2343,17763.0
2023-11-17 14:15:00,136.81,136.9,136.57,136.58,11420.0,136.1845,136.2741,135.9456,135.9555,11420.0
2023-11-17 14:20:00,136.52,136.67,136.4,136.5,22329.0,135.8958,136.0451,135.7764,135.8759,22329.0
2023-11-17 14:25:00,136.49,136.56,136.39,136.4,15366.0,135.866,135.9356,135.7664,135.7764,15366.0
2023-11-17 14:30:00,136.36,136.42,136.14,136.29,24571.0,135.7366,135.7963,135.5176,135.6669,24571.0
2023-11-17 14:35:00,136.33,136.45,136.18,136.21,11196.0,135.7067,135.8261,135.5574,135.5872,11196.0
2023-11-17 14:40:00,136.25,136.53,136.22,136.48,13807.0,135.6271,135.9058,135.5972,135.856,13807.0
2023-11-17 14:45:00,136.48,136.54,136.34,136.47,20094.0,135.856,135.9157,135.7166,135.8461,20094.0
2023-11-17 14:50:00,136.5,136.57,136.39,136.47,17770.0,135.8759,135.9456,135.7664,135.8461,17770.0
2023-11-17 14:55:00,136.47,136.53,136.44,136.48,11509.0,135.8461,135.9058,135.8162,135.856,11509.0
2023-11-17 15:00:00,136.47,136.5,136.34,136.47,19617.0,135.8461,135.8759,135.7166,135.8461,19617.0
2023-11-17 15:05:00,136.47,136.7,136.46,136.64,14248.0,135.8461,136.075,135.8361,136.0153,14248.0
2023-11-17 15:10:00,136.67,136.79,136.56,136.78,14640.0,136.0451,136.1646,135.9356,136.1546,14640.0
2023-11-17 15:15:00,136.77,136.8,136.65,136.75,24066.0,136.1447,136.1745,136.0252,136.1248,24066.0
2023-11-17 15:20:00,136.75,137.15,136.73,137.0,23559.0,136.1248,136.5229,136.1049,136.3736,23559.0
2023-11-17 15:25:00,136.99,137.01,136.72,136.88,21239.0,136.3637,136.3836,136.0949,136.2542,21239.0
2023-11-17 15:30:00,136.83,136.86,136.35,136.5,26455.0,136.2044,136.2343,135.7266,135.8759,26455.0
2023-11-17 15:35:00,136.54,136.64,136.39,136.46,28076.0,135.9157,136.0153,135.7664,135.8361,28076.0
2023-11-17 15:40:00,136.44,136.62,136.42,136.58,39497.0,135.8162,135.9954,135.7963,135.9555,39497.0
2023-11-17 15:45:00,136.55,136.6,136.41,136.42,36544.0,135.9257,135.9755,135.7863,135.7963,36544.0
2023-11-17 15:50:00,136.41,136.68,136.34,136.4,76925.0,135.7863,136.0551,135.7166,135.7764,76925.0
2023-11-17 15:55:00,136.43,136.65,136.34,136.39,160530.0,135.8062,136.0252,135.7166,135.7664,160530.0
2023-11-20 09:30:00,135.84,136.01,134.6,134.86,66400.0,135.2189,135.3882,133.9846,134.2434,66400.0
2023-11-20 09:35:00,134.81,136.39,134.81,136.36,15064.0,134.1936,135.7664,134.1936,135.7366,15064.0
2023-11-20 09:40:00,136.61,136.77,136.01,136.03,18534.0,135.9854,136.1447,135.3882,135.4081,18534.0
2023-11-20 09:45:00,135.94,136.56,135.89,136.02,19914.0,135.3185,135.9356,135.2687,135.3981,19914.0
2023-11-20 09:50:00,136.01,136.01,135.22,135.22,12115.0,135.3882,135.3882,134.6018,134.6018,12115.0
2023-11-20 09:55:00,135.22,135.53,134.95,135.46,21981.0,134.6018,134.9103,134.333,134.8407,21981.0
2023-11-20 10:00:00,135.44,135.44,134.97,135.08,14161.0,134.8208,134.8208,134.3529,134.4624,14161.0
2023-11-20 10:05:00,135.06,135.15,134.77,134.85,13452.0,134.4425,134.5321,134.1538,134.2335,13452.0
2023-11-20 10:10:00,134.83,135.0,134.6,134.97,30667.0,134.2135,134.3828,133.9846,134.3529,30667.0
2023-11-20 10:15:00,135.03,135.2,134.39,135.01,32811.0,134.4126,134.5819,133.7756,134.3927,32811.0
2023-11-20 10:20:00,135.01,135.2,134.83,134.94,47445.0,134.3927,134.5819,134.2135,134.323,47445.0
2023-11-20 10:25:00,134.99,135.07,134.47,134.72,20541.0,134.3728,134.4525,133.8552,134.1041,20541.0
2023-11-20 10:30:00,134.69,134.76,134.25,134.28,19125.0,134.0742,134.1439,133.6362,133.6661,19125.0
2023-11-20 10:35:00,134.41,134.78,134.31,134.61,12383.0,133.7955,134.1638,133.6959,133.9946,12383.0
2023-11-20 10:40:00,134.74,135.08,134.65,134.71,20802.0,134.124,134.4624,134.0344,134.0941,20802.0
2023-11-20 10:45:00,134.77,135.04,134.71,134.88,12605.0,134.1538,134.4226,134.0941,134.2633,12605.0
2023-11-20 10:50:00,134.84,134.92,134.76,134.85,9277.0,134.2235,134.3031,134.1439,134.2335,9277.0
2023-11-20 10:55:00,134.84,135.11,134.76,134.96,8474.0,134.2235,134.4923,134.1439,134.343,8474.0
2023-11-20 11:00:00,134.93,135.05,134.68,134.68,13203.0,134.3131,134.4325,134.0642,134.0642,13203.0
2023-11-20 11:05:00,134.64,134.88,134.58,134.79,9330.0,134.0244,134.2633,133.9647,134.1737,9330.0
2023-11-20 11:10:00,134.87,134.87,134.65,134.68,7899.0,134.2534,134.2534,134.0344,134.0642,7899.0
2023-11-20 11:15:00,134.67,134.71,134.42,134.62,8551.0,134.0543,134.0941,133.8054,134.0045,8551.0
2023-11-20 11:20:00,134.58,134.75,134.49,134.75,8070.0,133.9647,134.1339,133.8751,134.1339,8070.0
2023-11-20 11:25:00,134.86,134.89,134.78,134.81,3957.0,134.2434,134.2733,134.1638,134.1936,3957.0
2023-11-20 11:30:00,134.88,134.9,134.63,134.86,13744.0,134.2633,134.2832,134.0145,134.2434,13744.0
2023-11-20 11:35:00,134.83,135.04,134.79,134.89,5506.0,134.2135,134.4226,134.1737,134.2733,5506.0
2023-11-20 11:40:00,134.86,134.86,134.42,134.58,10857.0,134.2434,134.2434,133.8054,133.9647,10857.0
2023-11-20 11:45:00,134.56,134.85,134.53,134.85,8987.0,133.9448,134.2335,133.9149,134.2335,8987.0
2023-11-20 11:50:00,134.85,134.92,134.71,134.75,4884.0,134.2335,134.3031,134.0941,134.1339,4884.0
2023-11-20 11:55:00,134.75,134.75,134.55,134.57,4200.0,134.1339,134.1339,133.9348,133.9547,4200.0
2023-11-20 12:00:00,134.57,134.7,134.42,134.68,9565.0,133.9547,134.0841,133.8054,134.0642,9565.0
2023-11-20 12:05:00,134.62,134.75,134.59,134.62,17587.0,134.0045,134.1339,133.9746,134.0045,17587.0
2023-11-20 12:10:00,134.64,134.67,134.41,134.48,8147.0,134.0244,134.0543,133.7955,133.8651,8147.0
2023-11-20 12:15:00,134.48,134.6,134.43,134.5,10889.0,133.8651,133.9846,133.8154,133.8851,10889.0
2023-11-20 12:20:00,134.52,134.61,134.43,134.5,17289.0,133.905,133.9946,133.8154,133.8851,17289.0
2023-11-20 12:25:00,134.53,134.55,134.06,134.12,12146.0,133.9149,133.9348,133.4471,133.5068,12146.0
2023-11-20 12:30:00,134.1,134.19,133.9,134.14,17798.0,133.4869,133.5765,133.2878,133.5267,17798.0
2023-11-20 12:35:00,134.15,134.15,133.93,133.93,5390.0,133.5367,133.5367,133.3177,133.3177,5390.0
2023-11-20 12:40:00,133.91,134.01,133.78,133.91,8600.0,133.2978,133.3973,133.1683,133.2978,8600.0
2023-11-20 12:45:00,133.91,134.19,133.84,134.08,21885.0,133.2978,133.5765,133.2281,133.467,21885.0
2023-11-20 12:50:00,134.09,134.15,133.97,134.05,11033.0,133.4769,133.5367,133.3575,133.4371,11033.0
2023-11-20 12:55:00,134.12,134.18,134.0,134.07,7206.0,133.5068,133.5665,133.3873,133.457,7206.0
2023-11-20 13:00:00,134.07,134.5,133.93,134.4,10641.0,133.457,133.8851,133.3177,133.7855,10641.0
2023-11-20 13:05:00,134.36,134.54,134.3,134.51,11276.0,133.7457,133.9249,133.686,133.895,11276.0
2023-11-20 13:10:00,134.49,134.53,134.12,134.12,8751.0,133.8751,133.9149,133.5068,133.5068,8751.0
2023-11-20 13:15:00,134.21,134.4,133.96,134.28,12015.0,133.5964,133.7855,133.3475,133.6661,12015.0
2023-11-20 13:20:00,134.33,134.43,134.32,134.33,8165.0,133.7158,133.8154,133.7059,133.7158,8165.0
2023-11-20 13:25:00,134.29,134.4,134.23,134.23,4982.0,133.676,133.7855,133.6163,133.6163,4982.0
2023-11-20 13:30:00,134.25,134.33,134.21,134.22,10230.0,133.6362,133.7158,133.5964,133.6063,10230.0
2023-11-20 13:35:00,134.25,134.26,133.78,133.78,15307.0,133.6362,133.6462,133.1683,133.1683,15307.0
2023-11-20 13:40:00,133.77,133.77,133.43,133.52,20138.0,133.1584,133.1584,132.8199,132.9095,20138.0
2023-11-20 13:45:00,133.5,133.67,133.33,133.39,15661.0,132.8896,133.0589,132.7204,132.7801,15661.0
2023-11-20 13:50:00,133.37,133.66,133.33,133.66,10635.0,132.7602,133.0489,132.7204,133.0489,10635.0
2023-11-20 13:55:00,133.66,133.85,133.63,133.72,11897.0,133.0489,133.238,133.019,133.1086,11897.0
2023-11-20 14:00:00,133.75,134.0,133.72,133.72,16033.0,133.1385,133.3873,133.1086,133.1086,16033.0
2023-11-20 14:05:00,133.72,133.79,133.63,133.67,7494.0,133.1086,133.1783,133.019,133.0589,7494.0
2023-11-20 14:10:00,133.63,133.66,133.44,133.53,9693.0,133.019,133.0489,132.8299,132.9195,9693.0
2023-11-20 14:15:00,133.49,133.54,133.31,133.31,10279.0,132.8797,132.9294,132.7005,132.7005,10279.0
2023-11-20 14:20:00,133.32,133.44,133.11,133.41,14929.0,132.7105,132.8299,132.5014,132.8,14929.0
2023-11-20 14:25:00,133.44,133.49,133.26,133.38,15177.0,132.8299,132.8797,132.6507,132.7702,15177.0
2023-11-20 14:30:00,133.38,133.66,133.35,133.66,14496.0,132.7702,133.0489,132.7403,133.0489,14496.0
2023-11-20 14:35:00,133.66,133.73,133.53,133.73,12088.0,133.0489,133.1186,132.9195,133.1186,12088.0
2023-11-20 14:40:00,133.71,133.81,133.67,133.78,10115.0,133.0987,133.1982,133.0589,133.1683,10115.0
2023-11-20 14:45:00,133.76,133.9,133.75,133.89,6603.0,133.1484,133.2878,133.1385,133.2778,6603.0
2023-11-20 14:50:00,133.86,134.17,133.82,134.09,20235.0,133.248,133.5566,133.2082,133.4769,20235.0
2023-11-20 14:55:00,134.11,134.28,133.96,134.18,29924.0,133.4968,133.6661,133.3475,133.5665,29924.0
2023-11-20 15:00:00,134.16,134.31,134.04,134.25,14029.0,133.5466,133.6959,133.4272,133.6362,14029.0
2023-11-20 15:05:00,134.25,134.6,134.24,134.6,20492.0,133.6362,133.9846,133.6262,133.9846,20492.0
2023-11-20 15:10:00,134.59,134.81,134.59,134.68,14547.0,133.9746,134.1936,133.9746,134.0642,14547.0
2023-11-20 15:15:00,134.68,134.69,134.47,134.58,11754.0,134.0642,134.0742,133.8552,133.9647,11754.0
2023-11-20 15:20:00,134.56,134.58,134.46,134.53,11366.0,133.9448,133.9647,133.8452,133.9149,11366.0
2023-11-20 15:25:00,134.56,134.95,134.44,134.94,19910.0,133.9448,134.333,133.8253,134.323,19910.0
2023-11-20 15:30:00,134.96,134.96,134.68,134.73,29195.0,134.343,134.343,134.0642,134.114,29195.0
2023-11-20 15:35:00,134.68,134.76,134.59,134.75,14978.0,134.0642,134.1439,133.9746,134.1339,14978.0
2023-11-20 15:40:00,134.71,134.73,134.49,134.68,20196.0,134.0941,134.114,133.8751,134.0642,20196.0
2023-11-20 15:45:00,134.68,134.69,134.43,134.48,33098.0,134.0642,134.0742,133.8154,133.8651,33098.0
2023-11-20 15:50:00,134.47,134.65,134.44,134.44,53625.0,133.8552,134.0344,133.8253,133.8253,53625.0
2023-11-20 15:55:00,134.49,134.99,134.49,134.91,134402.0,133.8751,134.3728,133.8751,134.2932,134402.0
2023-11-21 09:30:00,134.04,134.54,133.68,134.44,39371.0,133.4272,133.9249,133.0688,133.8253,39371.0
2023-11-21 09:35:00,134.39,134.67,134.23,134.67,5883.0,133.7756,134.0543,133.6163,134.0543,5883.0
2023-11-21 09:40:00,134.62,135.18,134.42,135.12,18675.0,134.0045,134.5619,133.8054,134.5022,18675.0
2023-11-21 09:45:00,135.15,135.15,134.61,134.79,8149.0,134.5321,134.5321,133.9946,134.1737,8149.0
2023-11-21 09:50:00,134.79,135.3,134.68,134.9,10945.0,134.1737,134.6814,134.0642,134.2832,10945.0
2023-11-21 09:55:00,134.84,134.85,134.41,134.64,7266.0,134.2235,134.2335,133.7955,134.0244,7266.0
2023-11-21 10:00:00,134.75,135.29,134.74,135.22,12828.0,134.1339,134.6714,134.124,134.6018,12828.0
2023-11-21 10:05:00,135.14,135.8,135.14,135.58,14922.0,134.5221,135.1791,134.5221,134.9601,14922.0
2023-11-21 10:10:00,135.46,135.66,135.45,135.6,8407.0,134.8407,135.0398,134.8307,134.98,8407.0
2023-11-21 10:15:00,135.62,135.62,135.34,135.48,17756.0,134.9999,134.9999,134.7212,134.8606,17756.0
2023-11-21 10:20:00,135.45,135.54,135.22,135.22,9446.0,134.8307,134.9203,134.6018,134.6018,9446.0
2023-11-21 10:25:00,135.19,135.33,135.0,135.29,8496.0,134.5719,134.7113,134.3828,134.6714,8496.0
2023-11-21 10:30:00,135.36,135.52,135.27,135.45,28700.0,134.7411,134.9004,134.6515,134.8307,28700.0
2023-11-21 10:35:00,135.49,135.75,135.39,135.53,21139.0,134.8705,135.1293,134.771,134.9103,21139.0
2023-11-21 10:40:00,135.48,135.92,135.36,135.77,19211.0,134.8606,135.2986,134.7411,135.1493,19211.0
2023-11-21 10:45:00,135.71,135.87,135.62,135.87,9141.0,135.0895,135.2488,134.9999,135.2488,9141.0
2023-11-21 10:50:00,135.87,135.97,135.76,135.96,10487.0,135.2488,135.3483,135.1393,135.3384,10487.0
2023-11-21 10:55:00,135.93,136.13,135.85,135.86,16545.0,135.3085,135.5076,135.2289,135.2388,16545.0
2023-11-21 11:00:00,135.85,135.85,135.48,135.53,10397.0,135.2289,135.2289,134.8606,134.9103,10397.0
2023-11-21 11:05:00,135.54,135.59,135.28,135.53,8064.0,134.9203,134.9701,134.6615,134.9103,8064.0
2023-11-21 11:10:00,135.6,135.68,135.32,135.68,11733.0,134.98,135.0597,134.7013,135.0597,11733.0
2023-11-21 11:15:00,135.81,135.88,135.55,135.62,7382.0,135.1891,135.2587,134.9303,134.9999,7382.0
2023-11-21 11:20:00,135.64,135.94,135.55,135.86,8490.0,135.0198,135.3185,134.9303,135.2388,8490.0
2023-11-21 11:25:00,135.86,135.9,135.71,135.81,9501.0,135.2388,135.2787,135.0895,135.1891,9501.0
2023-11-21 11:30:00,135.8,135.85,135.69,135.83,9599.0,135.1791,135.2289,135.0696,135.209,9599.0
2023-11-21 11:35:00,135.8,135.86,135.72,135.77,11906.0,135.1791,135.2388,135.0995,135.1493,11906.0
2023-11-21 11:40:00,135.75,135.85,135.72,135.72,7663.0,135.1293,135.2289,135.0995,135.0995,7663.0
2023-11-21 11:45:00,135.78,135.78,135.46,135.63,8553.0,135.1592,135.1592,134.8407,135.0099,8553.0
2023-11-21 11:50:00,135.56,135.62,135.43,135.44,7700.0,134.9402,134.9999,134.8108,134.8208,7700.0
2023-11-21 11:55:00,135.36,135.59,135.31,135.39,9828.0,134.7411,134.9701,134.6914,134.771,9828.0
2023-11-21 12:00:00,135.33,135.58,135.3,135.4,5147.0,134.7113,134.9601,134.6814,134.7809,5147.0
2023-11-21 12:05:00,135.47,135.56,135.21,135.34,13697.0,134.8506,134.9402,134.5918,134.7212,13697.0
2023-11-21 12:10:00,135.29,135.53,135.29,135.41,25411.0,134.6714,134.9103,134.6714,134.7909,25411.0
2023-11-21 12:15:00,135.4,135.4,135.17,135.2,10545.0,134.7809,134.7809,134.552,134.5819,10545.0
2023-11-21 12:20:00,135.23,135.31,135.18,135.3,4384.0,134.6117,134.6914,134.5619,134.6814,4384.0
2023-11-21 12:25:00,135.29,135.33,135.22,135.3,20588.0,134.6714,134.7113,134.6018,134.6814,20588.0
2023-11-21 12:30:00,135.3,135.32,135.08,135.08,8153.0,134.6814,134.7013,134.4624,134.4624,8153.0
2023-11-21 12:35:00,135.07,135.07,135.0,135.02,2836.0,134.4525,134.4525,134.3828,134.4027,2836.0
2023-11-21 12:40:00,135.08,135.12,134.91,135.02,3804.0,134.4624,134.5022,134.2932,134.4027,3804.0
2023-11-21 12:45:00,135.05,135.05,134.96,135.05,911.0,134.4325,134.4325,134.343,134.4325,911.0
2023-11-21 12:50:00,135.14,135.29,135.12,135.29,3702.0,134.5221,134.6714,134.5022,134.6714,3702.0
2023-11-21 12:55:00,135.33,135.39,135.17,135.17,27368.0,134.7113,134.771,134.552,134.552,27368.0
2023-11-21 13:00:00,135.17,135.22,134.97,135.02,4135.0,134.552,134.6018,134.3529,134.4027,4135.0
2023-11-21 13:05:00,135.02,135.07,134.89,135.02,8509.0,134.4027,134.4525,134.2733,134.4027,8509.0
2023-11-21 13:10:00,135.02,135.08,134.83,135.08,5802.0,134.4027,134.4624,134.2135,134.4624,5802.0
2023-11-21 13:15:00,135.1,135.2,135.05,135.2,5162.0,134.4823,134.5819,134.4325,134.5819,5162.0
2023-11-21 13:20:00,135.2,135.23,135.13,135.14,3728.0,134.5819,134.6117,134.5122,134.5221,3728.0
2023-11-21 13:25:00,135.12,135.3,135.09,135.25,7552.0,134.5022,134.6814,134.4724,134.6316,7552.0
2023-11-21 13:30:00,135.25,135.32,135.19,135.31,19001.0,134.6316,134.7013,134.5719,134.6914,19001.0
2023-11-21 13:35:00,135.29,135.35,135.21,135.27,11118.0,134.6714,134.7312,134.5918,134.6515,11118.0
2023-11-21 13:40:00,135.27,135.43,135.24,135.37,25407.0,134.6515,134.8108,134.6217,134.7511,25407.0
2023-11-21 13:45:00,135.38,135.43,135.14,135.28,19654.0,134.761,134.8108,134.5221,134.6615,19654.0
2023-11-21 13:50:00,135.22,135.27,135.21,135.27,4338.0,134.6018,134.6515,134.5918,134.6515,4338.0
2023-11-21 13:55:00,135.25,135.26,135.12,135.12,4251.0,134.6316,134.6416,134.5022,134.5022,4251.0
2023-11-21 14:00:00,135.12,135.3,135.06,135.23,17478.0,134.5022,134.6814,134.4425,134.6117,17478.0
2023-11-21 14:05:00,135.23,135.23,134.96,134.97,14665.0,134.6117,134.6117,134.343,134.3529,14665.0
2023-11-21 14:10:00,134.98,135.25,134.9,135.19,13235.0,134.3629,134.6316,134.2832,134.5719,13235.0
2023-11-21 14:15:00,135.18,135.27,135.13,135.22,4356.0,134.5619,134.6515,134.5122,134.6018,4356.0
2023-11-21 14:20:00,135.25,135.3,135.24,135.24,4305.0,134.6316,134.6814,134.6217,134.6217,4305.0
2023-11-21 14:25:00,135.27,135.38,135.24,135.25,14129.0,134.6515,134.761,134.6217,134.6316,14129.0
2023-11-21 14:30:00,135.27,135.42,135.21,135.31,28948.0,134.6515,134.8009,134.5918,134.6914,28948.0
2023-11-21 14:35:00,135.32,135.36,135.23,135.24,7145.0,134.7013,134.7411,134.6117,134.6217,7145.0
2023-11-21 14:40:00,135.21,135.21,135.12,135.12,5319.0,134.5918,134.5918,134.5022,134.5022,5319.0
2023-11-21 14:45:00,135.09,135.11,135.05,135.09,5294.0,134.4724,134.4923,134.4325,134.4724,5294.0
2023-11-21 14:50:00,135.09,135.1,135.0,135.03,6346.0,134.4724,134.4823,134.3828,134.4126,6346.0
2023-11-21 14:55:00,135.0,135.13,134.96,135.13,8322.0,134.3828,134.5122,134.343,134.5122,8322.0
2023-11-21 15:00:00,135.17,135.22,135.12,135.15,7400.0,134.552,134.6018,134.5022,134.5321,7400.0
2023-11-21 15:05:00,135.16,135.16,135.06,135.07,4700.0,134.542,134.542,134.4425,134.4525,4700.0
2023-11-21 15:10:00,135.06,135.42,135.06,135.36,10027.0,134.4425,134.8009,134.4425,134.7411,10027.0
2023-11-21 15:15:00,135.38,135.53,135.35,135.51,7510.0,134.761,134.9103,134.7312,134.8904,7510.0
2023-11-21 15:20:00,135.51,135.61,135.39,135.39,7656.0,134.8904,134.99,134.771,134.771,7656.0
2023-11-21 15:25:00,135.39,135.53,135.36,135.53,5737.0,134.771,134.9103,134.7411,134.9103,5737.0
2023-11-21 15:30:00,135.52,135.57,135.16,135.16,11801.0,134.9004,134.9502,134.542,134.542,11801.0
2023-11-21 15:35:00,135.1,135.41,135.1,135.32,17068.0,134.4823,134.7909,134.4823,134.7013,17068.0
2023-11-21 15:40:00,135.34,135.42,135.3,135.38,12726.0,134.7212,134.8009,134.6814,134.761,12726.0
2023-11-21 15:45:00,135.39,135.61,135.39,135.55,21941.0,134.771,134.99,134.771,134.9303,21941.0
2023-11-21 15:50:00,135.53,135.62,135.4,135.47,44421.0,134.9103,134.9999,134.7809,134.8506,44421.0
2023-11-21 15:55:00,135.47,135.63,135.44,135.56,75079.0,134.8506,135.0099,134.8208,134.9402,75079.0
2023-11-22 09:30:00,136.54,136.8,136.45,136.5,28562.0,135.9157,136.1745,135.8261,135.8759,28562.0
2023-11-22 09:35:00,136.54,137.75,136.45,137.12,20299.0,135.9157,137.1202,135.8261,136.4931,20299.0
2023-11-22 09:40:00,137.3,137.92,136.71,137.68,17164.0,136.6723,137.2894,136.085,137.0505,17164.0
2023-11-22 09:45:00,137.75,137.84,137.19,137.61,16224.0,137.1202,137.2098,136.5628,136.9808,16224.0
2023-11-22 09:50:00,137.6,137.6,137.03,137.19,8668.0,136.9709,136.9709,136.4035,136.5628,8668.0
2023-11-22 09:55:00,137.3,137.62,137.17,137.52,15577.0,136.6723,136.9908,136.5429,136.8912,15577.0
2023-11-22 10:00:00,137.65,137.66,137.02,137.52,12410.0,137.0207,137.0306,136.3935,136.8912,12410.0
2023-11-22 10:05:00,137.55,137.74,137.33,137.47,23684.0,136.9211,137.1102,136.7021,136.8415,23684.0
2023-11-22 10:10:00,137.41,137.54,137.27,137.53,8370.0,136.7818,136.9112,136.6424,136.9012,8370.0
2023-11-22 10:15:00,137.48,137.5,137.17,137.47,7781.0,136.8514,136.8713,136.5429,136.8415,7781.0
2023-11-22 10:20:00,137.46,137.92,137.43,137.92,11231.0,136.8315,137.2894,136.8017,137.2894,11231.0
2023-11-22 10:25:00,137.94,138.16,137.78,137.89,9612.0,137.3093,137.5283,137.1501,137.2596,9612.0
2023-11-22 10:30:00,137.92,138.04,137.58,137.62,10248.0,137.2894,137.4089,136.951,136.9908,10248.0
2023-11-22 10:35:00,137.6,137.74,137.6,137.63,14454.0,136.9709,137.1102,136.9709,137.0007,14454.0
2023-11-22 10:40:00,137.63,137.81,137.52,137.54,22469.0,137.0007,137.1799,136.8912,136.9112,22469.0
2023-11-22 10:45:00,137.57,137.72,137.57,137.64,4935.0,136.941,137.0903,136.941,137.0107,4935.0
2023-11-22 10:50:00,137.65,137.72,137.35,137.5,8437.0,137.0207,137.0903,136.722,136.8713,8437.0
2023-11-22 10:55:00,137.5,137.57,137.37,137.51,5202.0,136.8713,136.941,136.7419,136.8813,5202.0
2023-11-22 11:00:00,137.53,137.64,137.49,137.56,7336.0,136.9012,137.0107,136.8614,136.9311,7336.0
2023-11-22 11:05:00,137.54,137.75,137.48,137.74,14331.0,136.9112,137.1202,136.8514,137.1102,14331.0
2023-11-22 11:10:00,137.74,137.88,137.7,137.77,11950.0,137.1102,137.2496,137.0704,137.1401,11950.0
2023-11-22 11:15:00,137.75,137.75,137.57,137.6,7549.0,137.1202,137.1202,136.941,136.9709,7549.0
2023-11-22 11:20:00,137.66,137.76,137.61,137.72,21978.0,137.0306,137.1302,136.9808,137.0903,21978.0
2023-11-22 11:25:00,137.68,137.79,137.6,137.74,21428.0,137.0505,137.16,136.9709,137.1102,21428.0
2023-11-22 11:30:00,137.71,137.9,137.7,137.84,29541.0,137.0804,137.2695,137.0704,137.2098,29541.0
2023-11-22 11:35:00,137.82,137.9,137.74,137.8,15749.0,137.1899,137.2695,137.1102,137.17,15749.0
2023-11-22 11:40:00,137.8,137.97,137.68,137.92,13640.0,137.17,137.3392,137.0505,137.2894,13640.0
2023-11-22 11:45:00,137.95,137.95,137.75,137.77,9400.0,137.3193,137.3193,137.1202,137.1401,9400.0
2023-11-22 11:50:00,137.71,137.71,137.57,137.69,5973.0,137.0804,137.0804,136.941,137.0605,5973.0
2023-11-22 11:55:00,137.69,137.82,137.69,137.76,10972.0,137.0605,137.1899,137.0605,137.1302,10972.0
2023-11-22 12:00:00,137.76,137.78,137.46,137.62,37330.0,137.1302,137.1501,136.8315,136.9908,37330.0
2023-11-22 12:05:00,137.61,137.67,137.53,137.62,3836.0,136.9808,137.0406,136.9012,136.9908,3836.0
2023-11-22 12:10:00,137.66,137.75,137.55,137.56,17651.0,137.0306,137.1202,136.9211,136.9311,17651.0
2023-11-22 12:15:00,137.56,137.78,137.51,137.63,17208.0,136.9311,137.1501,136.8813,137.0007,17208.0
2023-11-22 12:20:00,137.63,137.83,137.63,137.74,4131.0,137.0007,137.1998,137.0007,137.1102,4131.0
2023-11-22 12:25:00,137.76,137.76,137.36,137.38,4976.0,137.1302,137.1302,136.732,136.7519,4976.0
2023-11-22 12:30:00,137.39,137.64,137.17,137.39,6245.0,136.7618,137.0107,136.5429,136.7618,6245.0
2023-11-22 12:35:00,137.42,137.42,137.13,137.22,3642.0,136.7917,136.7917,136.503,136.5926,3642.0
2023-11-22 12:40:00,137.19,137.27,137.13,137.22,4420.0,136.5628,136.6424,136.503,136.5926,4420.0
2023-11-22 12:45:00,137.19,137.25,137.09,137.17,3558.0,136.5628,136.6225,136.4632,136.5429,3558.0
2023-11-22 12:50:00,137.16,137.16,136.97,137.08,8236.0,136.5329,136.5329,136.3438,136.4533,8236.0
2023-11-22 12:55:00,137.0,137.11,136.97,137.06,12004.0,136.3736,136.4831,136.3438,136.4334,12004.0
2023-11-22 13:00:00,137.03,137.07,136.91,136.96,5798.0,136.4035,136.4433,136.284,136.3338,5798.0
2023-11-22 13:05:00,136.94,136.96,136.89,136.91,2568.0,136.3139,136.3338,136.2641,136.284,2568.0
2023-11-22 13:10:00,136.87,137.01,136.87,136.92,5382.0,136.2442,136.3836,136.2442,136.294,5382.0
2023-11-22 13:15:00,136.86,136.95,136.81,136.91,3017.0,136.2343,136.3239,136.1845,136.284,3017.0
2023-11-22 13:20:00,136.92,137.05,136.92,137.02,3530.0,136.294,136.4234,136.294,136.3935,3530.0
2023-11-22 13:25:00,137.01,137.06,136.98,137.06,2781.0,136.3836,136.4334,136.3537,136.4334,2781.0
2023-11-22 13:30:00,137.09,137.1,136.89,137.01,8337.0,136.4632,136.4732,136.2641,136.3836,8337.0
2023-11-22 13:35:00,137.01,137.01,136.87,136.94,4100.0,136.3836,136.3836,136.2442,136.3139,4100.0
2023-11-22 13:40:00,136.91,137.04,136.81,136.81,4818.0,136.284,136.4134,136.1845,136.1845,4818.0
2023-11-22 13:45:00,136.81,136.92,136.81,136.9,3471.0,136.1845,136.294,136.1845,136.2741,3471.0
2023-11-22 13:50:00,136.94,137.1,136.88,137.03,4135.0,136.3139,136.4732,136.2542,136.4035,4135.0
2023-11-22 13:55:00,137.06,137.06,136.92,136.92,4758.0,136.4334,136.4334,136.294,136.294,4758.0
2023-11-22 14:00:00,136.97,137.07,136.93,137.0,14558.0,136.3438,136.4433,136.3039,136.3736,14558.0
2023-11-22 14:05:00,137.07,137.07,136.9,136.9,4601.0,136.4433,136.4433,136.2741,136.2741,4601.0
2023-11-22 14:10:00,136.91,136.91,136.77,136.83,4095.0,136.284,136.284,136.1447,136.2044,4095.0
2023-11-22 14:15:00,136.79,136.91,136.78,136.84,3995.0,136.1646,136.284,136.1546,136.2144,3995.0
2023-11-22 14:20:00,136.84,136.91,136.8,136.9,7142.0,136.2144,136.284,136.1745,136.2741,7142.0
2023-11-22 14:25:00,136.91,136.91,136.78,136.83,3733.0,136.284,136.284,136.1546,136.2044,3733.0
2023-11-22 14:30:00,136.83,136.83,136.56,136.58,3859.0,136.2044,136.2044,135.9356,135.9555,3859.0
2023-11-22 14:35:00,136.56,136.57,136.22,136.25,7080.0,135.9356,135.9456,135.5972,135.6271,7080.0
2023-11-22 14:40:00,136.22,136.45,136.21,136.31,5550.0,135.5972,135.8261,135.5872,135.6868,5550.0
2023-11-22 14:45:00,136.35,136.41,136.31,136.38,5006.0,135.7266,135.7863,135.6868,135.7565,5006.0
2023-11-22 14:50:00,136.42,136.58,136.42,136.58,3300.0,135.7963,135.9555,135.7963,135.9555,3300.0
2023-11-22 14:55:00,136.57,136.6,136.49,136.53,3939.0,135.9456,135.9755,135.866,135.9058,3939.0
2023-11-22 15:00:00,136.52,136.58,136.52,136.56,3047.0,135.8958,135.9555,135.8958,135.9356,3047.0
2023-11-22 15:05:00,136.61,136.66,136.54,136.6,4843.0,135.9854,136.0352,135.9157,135.9755,4843.0
2023-11-22 15:10:00,136.52,136.55,136.45,136.49,5231.0,135.8958,135.9257,135.8261,135.866,5231.0
2023-11-22 15:15:00,136.49,136.57,136.47,136.57,5694.0,135.866,135.9456,135.8461,135.9456,5694.0
2023-11-22 15:20:00,136.55,136.55,136.41,136.47,7003.0,135.9257,135.9257,135.7863,135.8461,7003.0
2023-11-22 15:25:00,136.48,136.71,136.48,136.71,10260.0,135.856,136.085,135.856,136.085,10260.0
2023-11-22 15:30:00,136.71,136.71,136.52,136.6,8079.0,136.085,136.085,135.8958,135.9755,8079.0
2023-11-22 15:35:00,136.6,136.62,136.49,136.61,8824.0,135.9755,135.9954,135.866,135.9854,8824.0
2023-11-22 15:40:00,136.59,136.68,136.56,136.66,10499.0,135.9655,136.0551,135.9356,136.0352,10499.0
2023-11-22 15:45:00,136.65,136.93,136.62,136.93,25637.0,136.0252,136.3039,135.9954,136.3039,25637.0
2023-11-22 15:50:00,136.92,136.95,136.69,136.79,32993.0,136.294,136.3239,136.065,136.1646,32993.0
2023-11-22 15:55:00,136.81,136.98,136.81,136.94,69478.0,136.1845,136.3537,136.1845,136.3139,69478.0
2023-11-24 09:30:00,136.03,136.56,135.31,135.34,23979.0,135.4081,135.9356,134.6914,134.7212,23979.0
2023-11-24 09:35:00,135.21,136.25,134.82,136.25,17516.0,134.5918,135.6271,134.2036,135.6271,17516.0
2023-11-24 09:40:00,136.42,136.57,136.18,136.23,10525.0,135.7963,135.9456,135.5574,135.6071,10525.0
2023-11-24 09:45:00,136.13,136.47,136.11,136.35,10343.0,135.5076,135.8461,135.4877,135.7266,10343.0
2023-11-24 09:50:00,136.27,136.45,136.21,136.22,4170.0,135.647,135.8261,135.5872,135.5972,4170.0
2023-11-24 09:55:00,136.22,136.89,136.17,136.72,11000.0,135.5972,136.2641,135.5474,136.0949,11000.0
2023-11-24 10:00:00,136.79,136.96,136.78,136.85,7515.0,136.1646,136.3338,136.1546,136.2243,7515.0
2023-11-24 10:05:00,136.84,136.91,136.72,136.75,7943.0,136.2144,136.284,136.0949,136.1248,7943.0
2023-11-24 10:10:00,136.78,137.12,136.78,137.09,15532.0,136.1546,136.4931,136.1546,136.4632,15532.0
2023-11-24 10:15:00,137.08,137.13,136.84,136.94,8326.0,136.4533,136.503,136.2144,136.3139,8326.0
2023-11-24 10:20:00,136.94,137.16,136.94,137.06,7057.0,136.3139,136.5329,136.3139,136.4334,7057.0
2023-11-24 10:25:00,137.03,137.08,136.8,136.94,7453.0,136.4035,136.4533,136.1745,136.3139,7453.0
2023-11-24 10:30:00,136.87,136.9,136.74,136.74,6386.0,136.2442,136.2741,136.1148,136.1148,6386.0
2023-11-24 10:35:00,136.86,137.0,136.79,136.88,8748.0,136.2343,136.3736,136.1646,136.2542,8748.0
2023-11-24 10:40:00,136.84,136.96,136.77,136.88,5921.0,136.2144,136.3338,136.1447,136.2542,5921.0
2023-11-24 10:45:00,136.82,136.92,136.66,136.66,7383.0,136.1945,136.294,136.0352,136.0352,7383.0
2023-11-24 10:50:00,136.63,136.63,136.31,136.51,4500.0,136.0053,136.0053,135.6868,135.8859,4500.0
2023-11-24 10:55:00,136.53,136.92,136.52,136.92,6783.0,135.9058,136.294,135.8958,136.294,6783.0
2023-11-24 11:00:00,136.88,136.99,136.81,136.85,7358.0,136.2542,136.3637,136.1845,136.2243,7358.0
2023-11-24 11:05:00,136.78,136.96,136.73,136.78,5881.0,136.1546,136.3338,136.1049,136.1546,5881.0
2023-11-24 11:10:00,136.72,136.81,136.46,136.52,4947.0,136.0949,136.1845,135.8361,135.8958,4947.0
2023-11-24 11:15:00,136.53,136.66,136.48,136.5,3968.0,135.9058,136.0352,135.856,135.8759,3968.0
2023-11-24 11:20:00,136.53,136.55,136.41,136.45,5034.0,135.9058,135.9257,135.7863,135.8261,5034.0
2023-11-24 11:25:00,136.46,136.5,136.22,136.36,4734.0,135.8361,135.8759,135.5972,135.7366,4734.0
2023-11-24 11:30:00,136.36,136.41,136.04,136.04,7044.0,135.7366,135.7863,135.418,135.418,7044.0
2023-11-24 11:35:00,136.04,136.09,136.0,136.06,5705.0,135.418,135.4678,135.3782,135.4379,5705.0
2023-11-24 11:40:00,136.02,136.21,136.02,136.04,11295.0,135.3981,135.5872,135.3981,135.418,11295.0
2023-11-24 11:45:00,136.0,136.25,136.0,136.18,6196.0,135.3782,135.6271,135.3782,135.5574,6196.0
2023-11-24 11:50:00,136.21,136.61,136.21,136.57,9024.0,135.5872,135.9854,135.5872,135.9456,9024.0
2023-11-24 11:55:00,136.59,136.67,136.49,136.5,3793.0,135.9655,136.0451,135.866,135.8759,3793.0
2023-11-24 12:00:00,136.49,136.66,136.48,136.6,3989.0,135.866,136.0352,135.856,135.9755,3989.0
2023-11-24 12:05:00,136.62,136.67,136.58,136.58,4935.0,135.9954,136.0451,135.9555,135.9555,4935.0
2023-11-24 12:10:00,136.59,136.62,136.52,136.57,4315.0,135.9655,135.9954,135.8958,135.9456,4315.0
2023-11-24 12:15:00,136.54,136.62,136.47,136.57,8148.0,135.9157,135.9954,135.8461,135.9456,8148.0
2023-11-24 12:20:00,136.55,136.57,136.41,136.57,5512.0,135.9257,135.9456,135.7863,135.9456,5512.0
2023-11-24 12:25:00,136.59,136.63,136.53,136.56,5319.0,135.9655,136.0053,135.9058,135.9356,5319.0
2023-11-24 12:30:00,136.58,136.73,136.58,136.73,6817.0,135.9555,136.1049,135.9555,136.1049,6817.0
2023-11-24 12:35:00,136.7,136.73,136.64,136.68,3810.0,136.075,136.1049,136.0153,136.0551,3810.0
2023-11-24 12:40:00,136.68,136.69,136.53,136.53,6142.0,136.0551,136.065,135.9058,135.9058,6142.0
2023-11-24 12:45:00,136.51,136.66,136.47,136.51,6310.0,135.8859,136.0352,135.8461,135.8859,6310.0
2023-11-24 12:50:00,136.43,136.57,136.31,136.41,18263.0,135.8062,135.9456,135.6868,135.7863,18263.0
2023-11-24 12:55:00,136.45,136.62,136.36,136.38,28054.0,135.8261,135.9954,135.7366,135.7565,28054.0
2023-11-27 09:30:00,135.6,136.63,135.45,136.24,25142.0,134.98,136.0053,134.8307,135.6171,25142.0
2023-11-27 09:35:00,136.37,137.35,136.27,137.16,10656.0,135.7465,136.722,135.647,136.5329,10656.0
2023-11-27 09:40:00,137.07,137.09,136.61,136.74,7145.0,136.4433,136.4632,135.9854,136.1148,7145.0
2023-11-27 09:45:00,136.78,137.07,136.75,136.96,3943.0,136.1546,136.4433,136.1248,136.3338,3943.0
2023-11-27 09:50:00,137.09,137.26,136.5,136.69,8181.0,136.4632,136.6324,135.8759,136.065,8181.0
2023-11-27 09:55:00,136.69,136.99,136.69,136.72,5271.0,136.065,136.3637,136.065,136.0949,5271.0
2023-11-27 10:00:00,136.73,136.79,136.47,136.68,5664.0,136.1049,136.1646,135.8461,136.0551,5664.0
2023-11-27 10:05:00,136.54,136.8,136.4,136.77,5010.0,135.9157,136.1745,135.7764,136.1447,5010.0
2023-11-27 10:10:00,136.77,136.83,136.37,136.54,6769.0,136.1447,136.2044,135.7465,135.9157,6769.0
2023-11-27 10:15:00,136.44,136.59,136.43,136.46,6003.0,135.8162,135.9655,135.8062,135.8361,6003.0
2023-11-27 10:20:00,136.43,136.66,136.06,136.1,8115.0,135.8062,136.0352,135.4379,135.4777,8115.0
2023-11-27 10:25:00,136.11,136.51,136.1,136.44,4612.0,135.4877,135.8859,135.4777,135.8162,4612.0
2023-11-27 10:30:00,136.45,136.6,136.23,136.24,6997.0,135.8261,135.9755,135.6071,135.6171,6997.0
2023-11-27 10:35:00,136.24,136.33,136.08,136.23,5172.0,135.6171,135.7067,135.4578,135.6071,5172.0
2023-11-27 10:40:00,136.14,136.26,136.13,136.13,5126.0,135.5176,135.637,135.5076,135.5076,5126.0
2023-11-27 10:45:00,136.13,136.13,136.0,136.12,2781.0,135.5076,135.5076,135.3782,135.4977,2781.0
2023-11-27 10:50:00,136.12,136.53,136.11,136.47,28074.0,135.4977,135.9058,135.4877,135.8461,28074.0
2023-11-27 10:55:00,136.5,136.59,136.4,136.51,10467.0,135.8759,135.9655,135.7764,135.8859,10467.0
2023-11-27 11:00:00,136.49,136.57,136.27,136.5,5656.0,135.866,135.9456,135.647,135.8759,5656.0
2023-11-27 11:05:00,136.55,136.75,136.47,136.75,5044.0,135.9257,136.1248,135.8461,136.1248,5044.0
2023-11-27 11:10:00,136.75,136.76,136.53,136.55,7468.0,136.1248,136.1347,135.9058,135.9257,7468.0
2023-11-27 11:15:00,136.61,136.61,136.43,136.56,6473.0,135.9854,135.9854,135.8062,135.9356,6473.0
2023-11-27 11:20:00,136.57,136.82,136.57,136.81,12736.0,135.9456,136.1945,135.9456,136.1845,12736.0
2023-11-27 11:25:00,136.8,136.89,136.71,136.79,9194.0,136.1745,136.2641,136.085,136.1646,9194.0
2023-11-27 11:30:00,136.84,136.91,136.78,136.86,14151.0,136.2144,136.284,136.1546,136.2343,14151.0
2023-11-27 11:35:00,136.87,136.96,136.58,136.6,7431.0,136.2442,136.3338,135.9555,135.9755,7431.0
2023-11-27 11:40:00,136.68,136.84,136.55,136.55,6979.0,136.0551,136.2144,135.9257,135.9257,6979.0
2023-11-27 11:45:00,136.55,136.94,136.39,136.91,5038.0,135.9257,136.3139,135.7664,136.284,5038.0
2023-11-27 11:50:00,137.0,137.03,136.86,136.87,4498.0,136.3736,136.4035,136.2343,136.2442,4498.0
2023-11-27 11:55:00,136.89,136.99,136.61,136.61,5215.0,136.2641,136.3637,135.9854,135.9854,5215.0
2023-11-27 12:00:00,136.63,136.86,136.47,136.86,7070.0,136.0053,136.2343,135.8461,136.2343,7070.0
2023-11-27 12:05:00,136.82,136.95,136.8,136.87,4046.0,136.1945,136.3239,136.1745,136.2442,4046.0
2023-11-27 12:10:00,136.86,137.0,136.86,136.97,2060.0,136.2343,136.3736,136.2343,136.3438,2060.0
2023-11-27 12:15:00,136.95,136.96,136.86,136.87,4350.0,136.3239,136.3338,136.2343,136.2442,4350.0
2023-11-27 12:20:00,136.86,136.96,136.72,136.81,3635.0,136.2343,136.3338,136.0949,136.1845,3635.0
2023-11-27 12:25:00,136.79,136.86,136.7,136.78,3405.0,136.1646,136.2343,136.075,136.1546,3405.0
2023-11-27 12:30:00,136.89,136.92,136.87,136.87,2876.0,136.2641,136.294,136.2442,136.2442,2876.0
2023-11-27 12:35:00,136.85,136.9,136.75,136.9,3134.0,136.2243,136.2741,136.1248,136.2741,3134.0
2023-11-27 12:40:00,136.93,137.05,136.86,137.0,3619.0,136.3039,136.4234,136.2343,136.3736,3619.0
2023-11-27 12:45:00,137.0,137.0,136.68,136.7,5786.0,136.3736,136.3736,136.0551,136.075,5786.0
2023-11-27 12:50:00,136.74,136.8,136.32,136.5,6182.0,136.1148,136.1745,135.6967,135.8759,6182.0
2023-11-27 12:55:00,136.53,136.59,136.49,136.56,2900.0,135.9058,135.9655,135.866,135.9356,2900.0
2023-11-27 13:00:00,136.56,136.59,136.47,136.52,4226.0,135.9356,135.9655,135.8461,135.8958,4226.0
2023-11-27 13:05:00,136.52,136.57,136.29,136.29,3536.0,135.8958,135.9456,135.6669,135.6669,3536.0
2023-11-27 13:10:00,136.32,136.45,136.29,136.42,2402.0,135.6967,135.8261,135.6669,135.7963,2402.0
2023-11-27 13:15:00,136.43,136.52,136.42,136.43,2900.0,135.8062,135.8958,135.7963,135.8062,2900.0
2023-11-27 13:20:00,136.43,136.45,136.2,136.24,5537.0,135.8062,135.8261,135.5773,135.6171,5537.0
2023-11-27 13:25:00,136.19,136.21,136.13,136.15,2473.0,135.5673,135.5872,135.5076,135.5275,2473.0
2023-11-27 13:30:00,136.16,136.17,136.12,136.12,3787.0,135.5375,135.5474,135.4977,135.4977,3787.0
2023-11-27 13:35:00,136.08,136.12,135.99,136.0,3758.0,135.4578,135.4977,135.3682,135.3782,3758.0
2023-11-27 13:40:00,135.95,136.03,135.92,135.93,2805.0,135.3284,135.4081,135.2986,135.3085,2805.0
2023-11-27 13:45:00,135.91,135.98,135.83,135.83,5688.0,135.2886,135.3583,135.209,135.209,5688.0
2023-11-27 13:50:00,135.84,135.92,135.83,135.92,3285.0,135.2189,135.2986,135.209,135.2986,3285.0
2023-11-27 13:55:00,135.89,135.91,135.66,135.7,7293.0,135.2687,135.2886,135.0398,135.0796,7293.0
2023-11-27 14:00:00,135.69,136.0,135.69,136.0,5724.0,135.0696,135.3782,135.0696,135.3782,5724.0
2023-11-27 14:05:00,135.95,136.05,135.88,135.89,8966.0,135.3284,135.428,135.2587,135.2687,8966.0
2023-11-27 14:10:00,135.9,135.95,135.87,135.9,5304.0,135.2787,135.3284,135.2488,135.2787,5304.0
2023-11-27 14:15:00,135.87,135.9,135.79,135.79,4487.0,135.2488,135.2787,135.1692,135.1692,4487.0
2023-11-27 14:20:00,135.75,135.91,135.74,135.85,4618.0,135.1293,135.2886,135.1194,135.2289,4618.0
2023-11-27 14:25:00,135.85,135.85,135.63,135.63,6880.0,135.2289,135.2289,135.0099,135.0099,6880.0
2023-11-27 14:30:00,135.69,135.91,135.63,135.77,22426.0,135.0696,135.2886,135.0099,135.1493,22426.0
2023-11-27 14:35:00,135.81,135.86,135.74,135.8,6957.0,135.1891,135.2388,135.1194,135.1791,6957.0
2023-11-27 14:40:00,135.83,135.83,135.32,135.48,15191.0,135.209,135.209,134.7013,134.8606,15191.0
2023-11-27 14:45:00,135.49,135.64,135.48,135.56,6091.0,134.8705,135.0198,134.8606,134.9402,6091.0
2023-11-27 14:50:00,135.62,135.67,135.56,135.62,8566.0,134.9999,135.0497,134.9402,134.9999,8566.0
2023-11-27 14:55:00,135.62,135.73,135.6,135.73,9122.0,134.9999,135.1094,134.98,135.1094,9122.0
2023-11-27 15:00:00,135.72,135.79,135.62,135.67,7803.0,135.0995,135.1692,134.9999,135.0497,7803.0
2023-11-27 15:05:00,135.71,135.9,135.7,135.82,11066.0,135.0895,135.2787,135.0796,135.199,11066.0
2023-11-27 15:10:00,135.89,135.93,135.75,135.78,9170.0,135.2687,135.3085,135.1293,135.1592,9170.0
2023-11-27 15:15:00,135.74,135.9,135.69,135.86,11787.0,135.1194,135.2787,135.0696,135.2388,11787.0
2023-11-27 15:20:00,135.88,136.04,135.86,136.0,8528.0,135.2587,135.418,135.2388,135.3782,8528.0
2023-11-27 15:25:00,136.0,136.0,135.81,135.87,9846.0,135.3782,135.3782,135.1891,135.2488,9846.0
2023-11-27 15:30:00,135.87,135.96,135.81,135.86,14091.0,135.2488,135.3384,135.1891,135.2388,14091.0
2023-11-27 15:35:00,135.87,135.87,135.68,135.7,14156.0,135.2488,135.2488,135.0597,135.0796,14156.0
2023-11-27 15:40:00,135.71,135.73,135.61,135.63,9883.0,135.0895,135.1094,134.99,135.0099,9883.0
2023-11-27 15:45:00,135.63,135.64,135.42,135.45,30099.0,135.0099,135.0198,134.8009,134.8307,30099.0
2023-11-27 15:50:00,135.44,135.91,135.43,135.81,48687.0,134.8208,135.2886,134.8108,135.1891,48687.0
2023-11-27 15:55:00,135.8,135.95,135.79,135.89,65608.0,135.1791,135.3284,135.1692,135.2687,65608.0
2023-11-28 09:30:00,136.11,137.65,136.1,137.05,37328.0,135.4877,137.0207,135.4777,136.4234,37328.0
2023-11-28 09:35:00,136.94,137.06,135.77,136.05,7666.0,136.3139,136.4334,135.1493,135.428,7666.0
2023-11-28 09:40:00,136.19,136.9,136.03,136.83,6871.0,135.5673,136.2741,135.4081,136.2044,6871.0
2023-11-28 09:45:00,136.98,137.0,135.85,136.11,7936.0,136.3537,136.3736,135.2289,135.4877,7936.0
2023-11-28 09:50:00,136.11,136.34,135.61,135.68,12709.0,135.4877,135.7166,134.99,135.0597,12709.0
2023-11-28 09:55:00,135.64,135.89,135.59,135.68,5986.0,135.0198,135.2687,134.9701,135.0597,5986.0
2023-11-28 10:00:00,135.77,135.96,135.46,135.96,23654.0,135.1493,135.3384,134.8407,135.3384,23654.0
2023-11-28 10:05:00,135.87,136.13,135.68,135.82,7362.0,135.2488,135.5076,135.0597,135.199,7362.0
2023-11-28 10:10:00,135.78,135.85,135.66,135.74,2429.0,135.1592,135.2289,135.0398,135.1194,2429.0
2023-11-28 10:15:00,135.74,135.86,135.67,135.85,4002.0,135.1194,135.2388,135.0497,135.2289,4002.0
2023-11-28 10:20:00,135.81,135.9,135.73,135.73,3585.0,135.1891,135.2787,135.1094,135.1094,3585.0
2023-11-28 10:25:00,135.75,135.88,135.32,135.41,11573.0,135.1293,135.2587,134.7013,134.7909,11573.0
2023-11-28 10:30:00,135.33,135.51,135.25,135.5,4495.0,134.7113,134.8904,134.6316,134.8805,4495.0
2023-11-28 10:35:00,135.46,135.71,135.37,135.71,7795.0,134.8407,135.0895,134.7511,135.0895,7795.0
2023-11-28 10:40:00,135.71,136.09,135.65,136.07,5665.0,135.0895,135.4678,135.0298,135.4479,5665.0
2023-11-28 10:45:00,136.03,136.26,135.96,135.96,6429.0,135.4081,135.637,135.3384,135.3384,6429.0
2023-11-28 10:50:00,135.9,135.9,135.52,135.58,3311.0,135.2787,135.2787,134.9004,134.9601,3311.0
2023-11-28 10:55:00,135.47,135.83,135.37,135.64,13910.0,134.8506,135.209,134.7511,135.0198,13910.0
2023-11-28 11:00:00,135.59,135.63,135.07,135.31,12621.0,134.9701,135.0099,134.4525,134.6914,12621.0
2023-11-28 11:05:00,135.36,135.61,135.36,135.49,2634.0,134.7411,134.99,134.7411,134.8705,2634.0
2023-11-28 11:10:00,135.38,135.52,135.36,135.41,3758.0,134.761,134.9004,134.7411,134.7909,3758.0
2023-11-28 11:15:00,135.41,135.71,135.41,135.67,3802.0,134.7909,135.0895,134.7909,135.0497,3802.0
2023-11-28 11:20:00,135.63,135.8,135.62,135.79,2195.0,135.0099,135.1791,134.9999,135.1692,2195.0
2023-11-28 11:25:00,135.81,135.83,135.73,135.73,4425.0,135.1891,135.209,135.1094,135.1094,4425.0
2023-11-28 11:30:00,135.75,135.98,135.72,135.97,14733.0,135.1293,135.3583,135.0995,135.3483,14733.0
2023-11-28 11:35:00,135.97,136.01,135.85,135.87,7352.0,135.3483,135.3882,135.2289,135.2488,7352.0
2023-11-28 11:40:00,135.84,135.86,135.49,135.52,4483.0,135.2189,135.2388,134.8705,134.9004,4483.0
2023-11-28 11:45:00,135.53,135.74,135.53,135.64,4325.0,134.9103,135.1194,134.9103,135.0198,4325.0
2023-11-28 11:50:00,135.58,135.81,135.57,135.61,4296.0,134.9601,135.1891,134.9502,134.99,4296.0
2023-11-28 11:55:00,135.57,135.59,135.26,135.33,8743.0,134.9502,134.9701,134.6416,134.7113,8743.0
2023-11-28 12:00:00,135.3,135.58,135.22,135.5,11658.0,134.6814,134.9601,134.6018,134.8805,11658.0
2023-11-28 12:05:00,135.49,135.52,135.29,135.29,8714.0,134.8705,134.9004,134.6714,134.6714,8714.0
2023-11-28 12:10:00,135.37,135.6,135.32,135.38,5911.0,134.7511,134.98,134.7013,134.761,5911.0
2023-11-28 12:15:00,135.4,135.5,135.17,135.28,9881.0,134.7809,134.8805,134.552,134.6615,9881.0
2023-11-28 12:20:00,135.25,135.28,135.0,135.19,13331.0,134.6316,134.6615,134.3828,134.5719,13331.0
2023-11-28 12:25:00,135.21,135.35,135.17,135.35,5402.0,134.5918,134.7312,134.552,134.7312,5402.0
2023-11-28 12:30:00,135.36,135.36,134.94,135.23,9439.0,134.7411,134.7411,134.323,134.6117,9439.0
2023-11-28 12:35:00,135.35,135.62,135.35,135.54,4614.0,134.7312,134.9999,134.7312,134.9203,4614.0
2023-11-28 12:40:00,135.61,135.67,135.57,135.64,2861.0,134.99,135.0497,134.9502,135.0198,2861.0
2023-11-28 12:45:00,135.63,135.63,135.08,135.3,11562.0,135.0099,135.0099,134.4624,134.6814,11562.0
2023-11-28 12:50:00,135.24,135.39,135.18,135.32,6129.0,134.6217,134.771,134.5619,134.7013,6129.0
2023-11-28 12:55:00,135.39,135.48,135.32,135.37,5871.0,134.771,134.8606,134.7013,134.7511,5871.0
2023-11-28 13:00:00,135.32,135.32,134.86,134.87,2173.0,134.7013,134.7013,134.2434,134.2534,2173.0
2023-11-28 13:05:00,134.96,135.08,134.91,134.99,2679.0,134.343,134.4624,134.2932,134.3728,2679.0
2023-11-28 13:10:00,134.92,135.01,134.74,134.81,11553.0,134.3031,134.3927,134.124,134.1936,11553.0
2023-11-28 13:15:00,134.91,135.31,134.91,135.22,4618.0,134.2932,134.6914,134.2932,134.6018,4618.0
2023-11-28 13:20:00,135.1,135.1,134.94,134.94,2889.0,134.4823,134.4823,134.323,134.323,2889.0
2023-11-28 13:25:00,134.92,135.1,134.92,135.1,9070.0,134.3031,134.4823,134.3031,134.4823,9070.0
2023-11-28 13:30:00,135.1,135.21,135.04,135.2,3164.0,134.4823,134.5918,134.4226,134.5819,3164.0
2023-11-28 13:35:00,135.17,135.29,135.1,135.22,5919.0,134.552,134.6714,134.4823,134.6018,5919.0
2023-11-28 13:40:00,135.25,135.41,135.2,135.34,5455.0,134.6316,134.7909,134.5819,134.7212,5455.0
2023-11-28 13:45:00,135.36,135.52,135.31,135.48,3026.0,134.7411,134.9004,134.6914,134.8606,3026.0
2023-11-28 13:50:00,135.46,135.75,135.41,135.69,3411.0,134.8407,135.1293,134.7909,135.0696,3411.0
2023-11-28 13:55:00,135.65,135.66,135.45,135.47,1435.0,135.0298,135.0398,134.8307,134.8506,1435.0
2023-11-28 14:00:00,135.45,135.47,135.38,135.42,3714.0,134.8307,134.8506,134.761,134.8009,3714.0
2023-11-28 14:05:00,135.41,135.5,135.36,135.44,7129.0,134.7909,134.8805,134.7411,134.8208,7129.0
2023-11-28 14:10:00,135.48,135.55,135.44,135.45,5916.0,134.8606,134.9303,134.8208,134.8307,5916.0
2023-11-28 14:15:00,135.46,135.51,135.41,135.44,2500.0,134.8407,134.8904,134.7909,134.8208,2500.0
2023-11-28 14:20:00,135.46,135.62,135.43,135.43,4917.0,134.8407,134.9999,134.8108,134.8108,4917.0
2023-11-28 14:25:00,135.49,135.59,135.49,135.55,4165.0,134.8705,134.9701,134.8705,134.9303,4165.0
2023-11-28 14:30:00,135.58,135.6,135.45,135.5,4303.0,134.9601,134.98,134.8307,134.8805,4303.0
2023-11-28 14:35:00,135.5,135.67,135.45,135.67,5415.0,134.8805,135.0497,134.8307,135.0497,5415.0
2023-11-28 14:40:00,135.63,135.69,135.53,135.53,6274.0,135.0099,135.0696,134.9103,134.9103,6274.0
2023-11-28 14:45:00,135.56,135.61,135.52,135.59,2406.0,134.9402,134.99,134.9004,134.9701,2406.0
2023-11-28 14:50:00,135.56,135.68,135.51,135.68,4343.0,134.9402,135.0597,134.8904,135.0597,4343.0
2023-11-28 14:55:00,135.64,135.66,135.51,135.51,5859.0,135.0198,135.0398,134.8904,134.8904,5859.0
2023-11-28 15:00:00,135.61,135.61,135.54,135.61,5418.0,134.99,134.99,134.9203,134.99,5418.0
2023-11-28 15:05:00,135.57,135.58,135.5,135.5,4411.0,134.9502,134.9601,134.8805,134.8805,4411.0
2023-11-28 15:10:00,135.51,135.53,135.26,135.44,7206.0,134.8904,134.9103,134.6416,134.8208,7206.0
2023-11-28 15:15:00,135.46,135.59,135.44,135.53,4128.0,134.8407,134.9701,134.8208,134.9103,4128.0
2023-11-28 15:20:00,135.5,135.54,135.29,135.43,8509.0,134.8805,134.9203,134.6714,134.8108,8509.0
2023-11-28 15:25:00,135.4,135.55,135.38,135.48,7520.0,134.7809,134.9303,134.761,134.8606,7520.0
2023-11-28 15:30:00,135.45,135.55,135.45,135.46,9850.0,134.8307,134.9303,134.8307,134.8407,9850.0
2023-11-28 15:35:00,135.5,135.71,135.42,135.47,10326.0,134.8805,135.0895,134.8009,134.8506,10326.0
2023-11-28 15:40:00,135.46,135.56,135.43,135.43,15020.0,134.8407,134.9402,134.8108,134.8108,15020.0
2023-11-28 15:45:00,135.43,135.52,135.28,135.47,19139.0,134.8108,134.9004,134.6615,134.8506,19139.0
2023-11-28 15:50:00,135.5,135.7,135.24,135.41,40236.0,134.8805,135.0796,134.6217,134.7909,40236.0
2023-11-28 15:55:00,135.38,135.59,135.35,135.45,87010.0,134.761,134.9701,134.7312,134.8307,87010.0
2023-11-29 09:30:00,135.69,137.5,135.69,137.21,31875.0,135.0696,136.8713,135.0696,136.5827,31875.0
2023-11-29 09:35:00,137.08,138.0,137.08,137.95,23307.0,136.4533,137.3691,136.4533,137.3193,23307.0
2023-11-29 09:40:00,137.9,138.45,137.58,138.1,38911.0,137.2695,137.817,136.951,137.4686,38911.0
2023-11-29 09:45:00,138.18,138.45,138.09,138.25,30557.0,137.5482,137.817,137.4586,137.6179,30557.0
2023-11-29 09:50:00,138.25,138.7,138.2,138.54,40260.0,137.6179,138.0659,137.5681,137.9066,40260.0
2023-11-29 09:55:00,138.46,138.73,138.06,138.59,33358.0,137.827,138.0957,137.4288,137.9564,33358.0
2023-11-29 10:00:00,138.58,138.72,137.63,137.63,27303.0,137.9464,138.0858,137.0007,137.0007,27303.0
2023-11-29 10:05:00,137.81,137.86,136.66,136.91,20218.0,137.1799,137.2297,136.0352,136.284,20218.0
2023-11-29 10:10:00,136.9,137.11,136.61,136.66,13072.0,136.2741,136.4831,135.9854,136.0352,13072.0
2023-11-29 10:15:00,136.5,136.89,136.21,136.31,17581.0,135.8759,136.2641,135.5872,135.6868,17581.0
2023-11-29 10:20:00,136.27,136.4,135.76,135.81,10254.0,135.647,135.7764,135.1393,135.1891,10254.0
2023-11-29 10:25:00,135.86,136.06,135.72,136.0,6574.0,135.2388,135.4379,135.0995,135.3782,6574.0
2023-11-29 10:30:00,135.9,136.02,135.81,135.98,3662.0,135.2787,135.3981,135.1891,135.3583,3662.0
2023-11-29 10:35:00,136.14,136.64,136.02,136.64,3827.0,135.5176,136.0153,135.3981,136.0153,3827.0
2023-11-29 10:40:00,136.55,136.61,136.06,136.13,5889.0,135.9257,135.9854,135.4379,135.5076,5889.0
2023-11-29 10:45:00,136.13,136.27,135.97,136.01,4837.0,135.5076,135.647,135.3483,135.3882,4837.0
2023-11-29 10:50:00,136.07,136.51,136.07,136.41,6978.0,135.4479,135.8859,135.4479,135.7863,6978.0
2023-11-29 10:55:00,136.38,136.71,136.38,136.65,43514.0,135.7565,136.085,135.7565,136.0252,43514.0
2023-11-29 11:00:00,136.65,136.99,136.63,136.85,3714.0,136.0252,136.3637,136.0053,136.2243,3714.0
2023-11-29 11:05:00,136.77,136.77,136.45,136.45,4350.0,136.1447,136.1447,135.8261,135.8261,4350.0
2023-11-29 11:10:00,136.45,136.58,136.24,136.24,3475.0,135.8261,135.9555,135.6171,135.6171,3475.0
2023-11-29 11:15:00,136.24,136.31,135.98,136.27,7006.0,135.6171,135.6868,135.3583,135.647,7006.0
2023-11-29 11:20:00,136.23,136.24,136.08,136.12,11545.0,135.6071,135.6171,135.4578,135.4977,11545.0
2023-11-29 11:25:00,136.14,136.2,135.94,135.94,7300.0,135.5176,135.5773,135.3185,135.3185,7300.0
2023-11-29 11:30:00,135.97,135.99,135.36,135.55,54781.0,135.3483,135.3682,134.7411,134.9303,54781.0
2023-11-29 11:35:00,135.61,136.12,135.61,135.89,37749.0,134.99,135.4977,134.99,135.2687,37749.0
2023-11-29 11:40:00,135.8,135.95,135.78,135.81,5005.0,135.1791,135.3284,135.1592,135.1891,5005.0
2023-11-29 11:45:00,135.84,135.93,135.64,135.71,2688.0,135.2189,135.3085,135.0198,135.0895,2688.0
2023-11-29 11:50:00,135.68,136.04,135.63,135.97,4366.0,135.0597,135.418,135.0099,135.3483,4366.0
2023-11-29 11:55:00,136.05,136.19,136.05,136.19,7287.0,135.428,135.5673,135.428,135.5673,7287.0
2023-11-29 12:00:00,136.18,136.21,135.87,135.92,3467.0,135.5574,135.5872,135.2488,135.2986,3467.0
2023-11-29 12:05:00,135.99,136.28,135.99,136.23,4956.0,135.3682,135.6569,135.3682,135.6071,4956.0
2023-11-29 12:10:00,136.28,136.31,136.01,136.01,6724.0,135.6569,135.6868,135.3882,135.3882,6724.0
2023-11-29 12:15:00,135.98,136.33,135.95,136.33,4016.0,135.3583,135.7067,135.3284,135.7067,4016.0
2023-11-29 12:20:00,136.34,136.4,136.12,136.4,6674.0,135.7166,135.7764,135.4977,135.7764,6674.0
2023-11-29 12:25:00,136.4,136.64,136.33,136.47,4461.0,135.7764,136.0153,135.7067,135.8461,4461.0
2023-11-29 12:30:00,136.51,136.65,136.51,136.65,805.0,135.8859,136.0252,135.8859,136.0252,805.0
2023-11-29 12:35:00,136.68,136.69,136.59,136.59,2523.0,136.0551,136.065,135.9655,135.9655,2523.0
2023-11-29 12:40:00,136.65,136.68,136.34,136.62,6440.0,136.0252,136.0551,135.7166,135.9954,6440.0
2023-11-29 12:45:00,136.64,136.86,136.57,136.81,5410.0,136.0153,136.2343,135.9456,136.1845,5410.0
2023-11-29 12:50:00,136.84,136.84,136.76,136.83,2767.0,136.2144,136.2144,136.1347,136.2044,2767.0
2023-11-29 12:55:00,136.8,136.84,136.6,136.84,8811.0,136.1745,136.2144,135.9755,136.2144,8811.0
2023-11-29 13:00:00,136.87,136.87,136.64,136.78,2688.0,136.2442,136.2442,136.0153,136.1546,2688.0
2023-11-29 13:05:00,136.77,136.83,136.66,136.73,2640.0,136.1447,136.2044,136.0352,136.1049,2640.0
2023-11-29 13:10:00,136.69,136.71,136.62,136.68,600.0,136.065,136.085,135.9954,136.0551,600.0
2023-11-29 13:15:00,136.65,136.73,136.65,136.69,1934.0,136.0252,136.1049,136.0252,136.065,1934.0
2023-11-29 13:20:00,136.68,136.78,136.63,136.78,4865.0,136.0551,136.1546,136.0053,136.1546,4865.0
2023-11-29 13:25:00,136.79,136.88,136.75,136.78,2763.0,136.1646,136.2542,136.1248,136.1546,2763.0
2023-11-29 13:30:00,136.84,136.88,136.64,136.64,3572.0,136.2144,136.2542,136.0153,136.0153,3572.0
2023-11-29 13:35:00,136.64,136.81,136.64,136.79,2114.0,136.0153,136.1845,136.0153,136.1646,2114.0
2023-11-29 13:40:00,136.84,137.11,136.81,136.97,9851.0,136.2144,136.4831,136.1845,136.3438,9851.0
2023-11-29 13:45:00,137.04,137.06,136.9,136.93,2900.0,136.4134,136.4334,136.2741,136.3039,2900.0
2023-11-29 13:50:00,136.94,137.01,136.84,136.9,3375.0,136.3139,136.3836,136.2144,136.2741,3375.0
2023-11-29 13:55:00,136.89,136.95,136.81,136.84,3852.0,136.2641,136.3239,136.1845,136.2144,3852.0
2023-11-29 14:00:00,136.84,136.99,136.82,136.96,10759.0,136.2144,136.3637,136.1945,136.3338,10759.0
2023-11-29 14:05:00,136.93,137.38,136.93,137.18,28903.0,136.3039,136.7519,136.3039,136.5528,28903.0
2023-11-29 14:10:00,137.18,137.47,137.15,137.31,6336.0,136.5528,136.8415,136.5229,136.6822,6336.0
2023-11-29 14:15:00,137.27,137.43,137.26,137.31,7810.0,136.6424,136.8017,136.6324,136.6822,7810.0
2023-11-29 14:20:00,137.35,137.36,137.19,137.28,3341.0,136.722,136.732,136.5628,136.6523,3341.0
2023-11-29 14:25:00,137.24,137.32,137.19,137.31,3243.0,136.6125,136.6922,136.5628,136.6822,3243.0
2023-11-29 14:30:00,137.28,137.28,137.0,137.03,4805.0,136.6523,136.6523,136.3736,136.4035,4805.0
2023-11-29 14:35:00,137.0,137.04,136.62,136.68,5628.0,136.3736,136.4134,135.9954,136.0551,5628.0
2023-11-29 14:40:00,136.64,136.77,136.6,136.75,4562.0,136.0153,136.1447,135.9755,136.1248,4562.0
2023-11-29 14:45:00,136.72,136.84,136.62,136.63,7584.0,136.0949,136.2144,135.9954,136.0053,7584.0
2023-11-29 14:50:00,136.63,137.01,136.62,136.91,12382.0,136.0053,136.3836,135.9954,136.284,12382.0
2023-11-29 14:55:00,136.89,136.97,136.74,136.8,5810.0,136.2641,136.3438,136.1148,136.1745,5810.0
2023-11-29 15:00:00,136.84,136.84,136.56,136.62,3508.0,136.2144,136.2144,135.9356,135.9954,3508.0
2023-11-29 15:05:00,136.64,136.68,136.54,136.67,7154.0,136.0153,136.0551,135.9157,136.0451,7154.0
2023-11-29 15:10:00,136.63,136.66,136.35,136.35,4086.0,136.0053,136.0352,135.7266,135.7266,4086.0
2023-11-29 15:15:00,136.36,136.46,136.22,136.46,11287.0,135.7366,135.8361,135.5972,135.8361,11287.0
2023-11-29 15:20:00,136.43,136.49,136.18,136.28,8513.0,135.8062,135.866,135.5574,135.6569,8513.0
2023-11-29 15:25:00,136.3,136.39,136.19,136.38,6377.0,135.6768,135.7664,135.5673,135.7565,6377.0
2023-11-29 15:30:00,136.29,136.29,136.03,136.06,7179.0,135.6669,135.6669,135.4081,135.4379,7179.0
2023-11-29 15:35:00,136.03,136.18,135.96,136.17,13123.0,135.4081,135.5574,135.3384,135.5474,13123.0
2023-11-29 15:40:00,136.15,136.21,136.06,136.16,11275.0,135.5275,135.5872,135.4379,135.5375,11275.0
2023-11-29 15:45:00,136.18,136.2,135.99,136.2,14186.0,135.5574,135.5773,135.3682,135.5773,14186.0
2023-11-29 15:50:00,136.2,136.21,135.86,135.89,36353.0,135.5773,135.5872,135.2388,135.2687,36353.0
2023-11-29 15:55:00,135.83,135.95,135.69,135.78,72919.0,135.209,135.3284,135.0696,135.1592,72919.0
2023-11-30 09:30:00,136.37,136.69,135.96,136.69,24389.0,135.7465,136.065,135.3384,136.065,24389.0
2023-11-30 09:35:00,136.7,136.79,135.84,135.84,6814.0,136.075,136.1646,135.2189,135.2189,6814.0
2023-11-30 09:40:00,135.8,136.06,135.44,136.06,4573.0,135.1791,135.4379,134.8208,135.4379,4573.0
2023-11-30 09:45:00,135.93,136.21,135.8,135.89,5588.0,135.3085,135.5872,135.1791,135.2687,5588.0
2023-11-30 09:50:00,135.96,136.46,135.85,136.46,15068.0,135.3384,135.8361,135.2289,135.8361,15068.0
2023-11-30 09:55:00,136.47,136.54,136.35,136.49,6389.0,135.8461,135.9157,135.7266,135.866,6389.0
2023-11-30 10:00:00,136.46,136.46,135.53,135.7,8943.0,135.8361,135.8361,134.9103,135.0796,8943.0
2023-11-30 10:05:00,135.74,135.8,135.25,135.32,11879.0,135.1194,135.1791,134.6316,134.7013,11879.0
2023-11-30 10:10:00,135.31,135.63,135.24,135.62,9868.0,134.6914,135.0099,134.6217,134.9999,9868.0
2023-11-30 10:15:00,135.52,135.55,135.29,135.46,5399.0,134.9004,134.9303,134.6714,134.8407,5399.0
2023-11-30 10:20:00,135.5,135.53,135.32,135.34,3152.0,134.8805,134.9103,134.7013,134.7212,3152.0
2023-11-30 10:25:00,135.34,135.41,135.19,135.28,4053.0,134.7212,134.7909,134.5719,134.6615,4053.0
2023-11-30 10:30:00,135.31,135.61,135.21,135.44,4393.0,134.6914,134.99,134.5918,134.8208,4393.0
2023-11-30 10:35:00,135.4,135.4,134.77,134.83,9548.0,134.7809,134.7809,134.1538,134.2135,9548.0
2023-11-30 10:40:00,134.88,134.97,134.63,134.95,3371.0,134.2633,134.3529,134.0145,134.333,3371.0
2023-11-30 10:45:00,134.77,134.78,134.5,134.75,11312.0,134.1538,134.1638,133.8851,134.1339,11312.0
2023-11-30 10:50:00,134.71,134.87,134.67,134.77,2993.0,134.0941,134.2534,134.0543,134.1538,2993.0
2023-11-30 10:55:00,134.8,134.93,134.7,134.89,4214.0,134.1837,134.3131,134.0841,134.2733,4214.0
2023-11-30 11:00:00,134.92,135.13,134.92,135.03,4333.0,134.3031,134.5122,134.3031,134.4126,4333.0
2023-11-30 11:05:00,135.04,135.25,135.04,135.1,22581.0,134.4226,134.6316,134.4226,134.4823,22581.0
2023-11-30 11:10:00,135.14,135.26,135.04,135.26,2385.0,134.5221,134.6416,134.4226,134.6416,2385.0
2023-11-30 11:15:00,135.29,135.29,134.83,134.83,7305.0,134.6714,134.6714,134.2135,134.2135,7305.0
2023-11-30 11:20:00,134.86,134.9,134.73,134.81,7452.0,134.2434,134.2832,134.114,134.1936,7452.0
2023-11-30 11:25:00,134.87,135.03,134.78,134.92,3835.0,134.2534,134.4126,134.1638,134.3031,3835.0
2023-11-30 11:30:00,134.85,134.85,134.71,134.78,4103.0,134.2335,134.2335,134.0941,134.1638,4103.0
2023-11-30 11:35:00,134.81,134.89,134.81,134.89,2368.0,134.1936,134.2733,134.1936,134.2733,2368.0
2023-11-30 11:40:00,134.83,134.92,134.79,134.89,9180.0,134.2135,134.3031,134.1737,134.2733,9180.0
2023-11-30 11:45:00,134.86,134.87,134.67,134.78,4466.0,134.2434,134.2534,134.0543,134.1638,4466.0
2023-11-30 11:50:00,134.77,134.97,134.77,134.86,2979.0,134.1538,134.3529,134.1538,134.2434,2979.0
2023-11-30 11:55:00,134.9,134.93,134.5,134.61,9067.0,134.2832,134.3131,133.8851,133.9946,9067.0
2023-11-30 12:00:00,134.59,135.08,134.59,135.08,2954.0,133.9746,134.4624,133.9746,134.4624,2954.0
2023-11-30 12:05:00,135.05,135.11,134.95,134.96,4455.0,134.4325,134.4923,134.333,134.343,4455.0
2023-11-30 12:10:00,134.9,135.02,134.84,135.02,6039.0,134.2832,134.4027,134.2235,134.4027,6039.0
2023-11-30 12:15:00,134.97,135.06,134.93,135.06,2639.0,134.3529,134.4425,134.3131,134.4425,2639.0
2023-11-30 12:20:00,135.05,135.13,134.93,135.09,2405.0,134.4325,134.5122,134.3131,134.4724,2405.0
2023-11-30 12:25:00,135.11,135.11,134.91,134.92,10136.0,134.4923,134.4923,134.2932,134.3031,10136.0
2023-11-30 12:30:00,135.02,135.04,134.94,134.96,10838.0,134.4027,134.4226,134.323,134.343,10838.0
2023-11-30 12:35:00,135.0,135.08,134.98,135.08,5952.0,134.3828,134.4624,134.3629,134.4624,5952.0
2023-11-30 12:40:00,135.05,135.18,135.04,135.09,14995.0,134.4325,134.5619,134.4226,134.4724,14995.0
2023-11-30 12:45:00,135.12,135.2,135.01,135.02,11394.0,134.5022,134.5819,134.3927,134.4027,11394.0
2023-11-30 12:50:00,135.0,135.06,134.88,134.97,15071.0,134.3828,134.4425,134.2633,134.3529,15071.0
2023-11-30 12:55:00,134.92,134.94,134.82,134.85,1470.0,134.3031,134.323,134.2036,134.2335,1470.0
2023-11-30 13:00:00,134.79,134.86,134.63,134.75,4713.0,134.1737,134.2434,134.0145,134.1339,4713.0
2023-11-30 13:05:00,134.71,134.71,134.48,134.52,4636.0,134.0941,134.0941,133.8651,133.905,4636.0
2023-11-30 13:10:00,134.45,134.57,134.45,134.51,2787.0,133.8353,133.9547,133.8353,133.895,2787.0
2023-11-30 13:15:00,134.57,134.59,134.54,134.54,1650.0,133.9547,133.9746,133.9249,133.9249,1650.0
2023-11-30 13:20:00,134.54,134.63,134.49,134.57,2963.0,133.9249,134.0145,133.8751,133.9547,2963.0
2023-11-30 13:25:00,134.53,134.6,134.45,134.53,4480.0,133.9149,133.9846,133.8353,133.9149,4480.0
2023-11-30 13:30:00,134.55,134.56,134.33,134.41,7493.0,133.9348,133.9448,133.7158,133.7955,7493.0
2023-11-30 13:35:00,134.49,134.54,134.47,134.48,1120.0,133.8751,133.9249,133.8552,133.8651,1120.0
2023-11-30 13:40:00,134.56,134.61,134.45,134.5,5071.0,133.9448,133.9946,133.8353,133.8851,5071.0
2023-11-30 13:45:00,134.52,134.68,134.5,134.56,6220.0,133.905,134.0642,133.8851,133.9448,6220.0
2023-11-30 13:50:00,134.55,134.56,134.45,134.5,6902.0,133.9348,133.9448,133.8353,133.8851,6902.0
2023-11-30 13:55:00,134.49,134.61,134.48,134.49,9478.0,133.8751,133.9946,133.8651,133.8751,9478.0
2023-11-30 14:00:00,134.52,134.68,134.48,134.65,7951.0,133.905,134.0642,133.8651,134.0344,7951.0
2023-11-30 14:05:00,134.68,134.76,134.61,134.75,6858.0,134.0642,134.1439,133.9946,134.1339,6858.0
2023-11-30 14:10:00,134.78,134.96,134.78,134.94,11623.0,134.1638,134.343,134.1638,134.323,11623.0
2023-11-30 14:15:00,134.94,135.19,134.93,135.12,7523.0,134.323,134.5719,134.3131,134.5022,7523.0
2023-11-30 14:20:00,135.09,135.11,134.74,134.93,18508.0,134.4724,134.4923,134.124,134.3131,18508.0
2023-11-30 14:25:00,134.99,135.12,134.88,134.96,4058.0,134.3728,134.5022,134.2633,134.343,4058.0
2023-11-30 14:30:00,134.93,135.05,134.91,134.92,8942.0,134.3131,134.4325,134.2932,134.3031,8942.0
2023-11-30 14:35:00,134.9,134.92,134.82,134.86,16157.0,134.2832,134.3031,134.2036,134.2434,16157.0
2023-11-30 14:40:00,134.85,135.02,134.85,134.93,4639.0,134.2335,134.4027,134.2335,134.3131,4639.0
2023-11-30 14:45:00,134.93,135.22,134.93,135.09,12770.0,134.3131,134.6018,134.3131,134.4724,12770.0
2023-11-30 14:50:00,135.05,135.22,135.05,135.18,10211.0,134.4325,134.6018,134.4325,134.5619,10211.0
2023-11-30 14:55:00,135.17,135.23,135.1,135.21,12481.0,134.552,134.6117,134.4823,134.5918,12481.0
2023-11-30 15:00:00,135.15,135.18,135.05,135.06,9652.0,134.5321,134.5619,134.4325,134.4425,9652.0
2023-11-30 15:05:00,135.04,135.16,134.94,134.95,15574.0,134.4226,134.542,134.323,134.333,15574.0
2023-11-30 15:10:00,135.02,135.04,134.91,134.95,20193.0,134.4027,134.4226,134.2932,134.333,20193.0
2023-11-30 15:15:00,134.98,134.98,134.76,134.97,13775.0,134.3629,134.3629,134.1439,134.3529,13775.0
2023-11-30 15:20:00,134.99,135.15,134.98,135.13,10790.0,134.3728,134.5321,134.3629,134.5122,10790.0
2023-11-30 15:25:00,135.14,135.31,134.87,135.3,24938.0,134.5221,134.6914,134.2534,134.6814,24938.0
2023-11-30 15:30:00,135.29,135.43,135.09,135.4,30397.0,134.6714,134.8108,134.4724,134.7809,30397.0
2023-11-30 15:35:00,135.41,135.42,135.13,135.19,28105.0,134.7909,134.8009,134.5122,134.5719,28105.0
2023-11-30 15:40:00,135.2,135.77,135.18,135.77,13264.0,134.5819,135.1493,134.5619,135.1493,13264.0
2023-11-30 15:45:00,135.78,135.97,135.71,135.95,39219.0,135.1592,135.3483,135.0895,135.3284,39219.0
2023-11-30 15:50:00,136.0,136.36,136.0,136.2,38399.0,135.3782,135.7366,135.3782,135.5773,38399.0
2023-11-30 15:55:00,136.15,136.33,136.14,136.17,82950.0,135.5275,135.7067,135.5176,135.5474,82950.0
2023-12-01 09:30:00,136.05,136.92,136.05,136.75,40659.0,135.428,136.294,135.428,136.1248,40659.0
2023-12-01 09:35:00,136.77,137.01,136.37,136.9,14013.0,136.1447,136.3836,135.7465,136.2741,14013.0
2023-12-01 09:40:00,136.93,137.49,136.75,137.19,28642.0,136.3039,136.8614,136.1248,136.5628,28642.0
2023-12-01 09:45:00,137.15,137.58,136.86,136.99,14841.0,136.5229,136.951,136.2343,136.3637,14841.0
2023-12-01 09:50:00,136.99,137.21,136.58,137.18,7984.0,136.3637,136.5827,135.9555,136.5528,7984.0
2023-12-01 09:55:00,137.2,137.59,137.18,137.41,11528.0,136.5727,136.9609,136.5528,136.7818,11528.0
2023-12-01 10:00:00,137.57,137.86,137.51,137.83,65958.0,136.941,137.2297,136.8813,137.1998,65958.0
2023-12-01 10:05:00,137.87,138.79,137.76,138.53,49993.0,137.2396,138.1554,137.1302,137.8966,49993.0
2023-12-01 10:10:00,138.49,138.54,137.88,137.88,51718.0,137.8568,137.9066,137.2496,137.2496,51718.0
2023-12-01 10:15:00,137.96,138.0,137.59,137.98,8848.0,137.3292,137.3691,136.9609,137.3491,8848.0
2023-12-01 10:20:00,138.26,138.41,138.03,138.24,55011.0,137.6279,137.7772,137.3989,137.608,55011.0
2023-12-01 10:25:00,138.26,138.28,137.51,137.51,15862.0,137.6279,137.6478,136.8813,136.8813,15862.0
2023-12-01 10:30:00,137.56,137.82,137.43,137.68,108170.0,136.9311,137.1899,136.8017,137.0505,108170.0
2023-12-01 10:35:00,137.72,137.92,137.51,137.66,23445.0,137.0903,137.2894,136.8813,137.0306,23445.0
2023-12-01 10:40:00,137.65,138.28,137.63,138.02,28547.0,137.0207,137.6478,137.0007,137.389,28547.0
2023-12-01 10:45:00,138.14,138.63,138.14,138.63,21505.0,137.5084,137.9962,137.5084,137.9962,21505.0
2023-12-01 10:50:00,138.58,138.58,138.14,138.22,8964.0,137.9464,137.9464,137.5084,137.588,8964.0
2023-12-01 10:55:00,138.23,138.4,138.13,138.22,3062.0,137.598,137.7672,137.4985,137.588,3062.0
2023-12-01 11:00:00,138.19,138.66,137.95,138.18,50460.0,137.5582,138.026,137.3193,137.5482,50460.0
2023-12-01 11:05:00,138.17,138.18,137.76,138.13,5609.0,137.5383,137.5482,137.1302,137.4985,5609.0
2023-12-01 11:10:00,138.09,138.69,138.05,138.69,13264.0,137.4586,138.0559,137.4188,138.0559,13264.0
2023-12-01 11:15:00,138.63,138.88,138.62,138.8,4862.0,137.9962,138.245,137.9862,138.1654,4862.0
2023-12-01 11:20:00,138.77,139.28,138.7,138.99,12987.0,138.1355,138.6432,138.0659,138.3545,12987.0
2023-12-01 11:25:00,139.01,139.19,139.01,139.18,2760.0,138.3744,138.5536,138.3744,138.5437,2760.0
2023-12-01 11:30:00,139.06,139.06,138.52,138.69,6049.0,138.4242,138.4242,137.8867,138.0559,6049.0
2023-12-01 11:35:00,138.46,138.84,138.43,138.8,8665.0,137.827,138.2052,137.7971,138.1654,8665.0
2023-12-01 11:40:00,138.72,139.21,138.55,139.21,5763.0,138.0858,138.5735,137.9165,138.5735,5763.0
2023-12-01 11:45:00,139.11,139.19,138.78,139.17,6518.0,138.474,138.5536,138.1455,138.5337,6518.0
2023-12-01 11:50:00,139.19,139.4,139.17,139.35,7436.0,138.5536,138.7627,138.5337,138.7129,7436.0
2023-12-01 11:55:00,139.37,139.48,139.28,139.29,5770.0,138.7328,138.8423,138.6432,138.6532,5770.0
2023-12-01 12:00:00,139.24,139.38,139.13,139.21,7719.0,138.6034,138.7427,138.4939,138.5735,7719.0
2023-12-01 12:05:00,139.21,139.4,139.2,139.37,1985.0,138.5735,138.7627,138.5636,138.7328,1985.0
2023-12-01 12:10:00,139.29,139.42,139.22,139.28,11823.0,138.6532,138.7826,138.5835,138.6432,11823.0
2023-12-01 12:15:00,139.28,139.75,139.05,139.06,12814.0,138.6432,139.1111,138.4143,138.4242,12814.0
2023-12-01 12:20:00,139.08,139.45,139.08,139.3,10262.0,138.4441,138.8124,138.4441,138.6631,10262.0
2023-12-01 12:25:00,139.28,139.5,139.21,139.5,3380.0,138.6432,138.8622,138.5735,138.8622,3380.0
2023-12-01 12:30:00,139.55,139.75,139.44,139.5,17263.0,138.912,139.1111,138.8025,138.8622,17263.0
2023-12-01 12:35:00,139.54,139.68,139.43,139.63,2860.0,138.902,139.0414,138.7925,138.9916,2860.0
2023-12-01 12:40:00,139.56,139.58,139.28,139.3,26795.0,138.9219,138.9418,138.6432,138.6631,26795.0
2023-12-01 12:45:00,139.31,139.55,139.31,139.55,10565.0,138.6731,138.912,138.6731,138.912,10565.0
2023-12-01 12:50:00,139.5,139.64,139.39,139.53,6312.0,138.8622,139.0016,138.7527,138.8921,6312.0
2023-12-01 12:55:00,139.53,139.59,139.46,139.46,12510.0,138.8921,138.9518,138.8224,138.8224,12510.0
2023-12-01 13:00:00,139.49,139.49,139.32,139.32,6393.0,138.8522,138.8522,138.683,138.683,6393.0
2023-12-01 13:05:00,139.33,139.5,139.29,139.39,9707.0,138.693,138.8622,138.6532,138.7527,9707.0
2023-12-01 13:10:00,139.5,139.56,139.26,139.3,7800.0,138.8622,138.9219,138.6233,138.6631,7800.0
2023-12-01 13:15:00,139.3,139.58,139.3,139.58,1343.0,138.6631,138.9418,138.6631,138.9418,1343.0
2023-12-01 13:20:00,139.59,139.78,139.52,139.78,4817.0,138.9518,139.1409,138.8821,139.1409,4817.0
2023-12-01 13:25:00,139.75,139.77,139.67,139.7,4383.0,139.1111,139.131,139.0314,139.0613,4383.0
2023-12-01 13:30:00,139.7,139.77,139.47,139.5,6292.0,139.0613,139.131,138.8323,138.8622,6292.0
2023-12-01 13:35:00,139.53,139.57,139.27,139.41,5253.0,138.8921,138.9319,138.6332,138.7726,5253.0
2023-12-01 13:40:00,139.38,139.41,139.24,139.32,4718.0,138.7427,138.7726,138.6034,138.683,4718.0
2023-12-01 13:45:00,139.31,139.57,139.29,139.44,16275.0,138.6731,138.9319,138.6532,138.8025,16275.0
2023-12-01 13:50:00,139.44,139.53,139.39,139.48,4524.0,138.8025,138.8921,138.7527,138.8423,4524.0
2023-12-01 13:55:00,139.47,139.6,139.42,139.48,7935.0,138.8323,138.9617,138.7826,138.8423,7935.0
2023-12-01 14:00:00,139.52,139.56,139.4,139.47,10812.0,138.8821,138.9219,138.7627,138.8323,10812.0
2023-12-01 14:05:00,139.41,139.56,139.33,139.53,6327.0,138.7726,138.9219,138.693,138.8921,6327.0
2023-12-01 14:10:00,139.53,139.7,139.47,139.7,7897.0,138.8921,139.0613,138.8323,139.0613,7897.0
2023-12-01 14:15:00,139.71,139.71,139.29,139.3,6496.0,139.0712,139.0712,138.6532,138.6631,6496.0
2023-12-01 14:20:00,139.4,139.66,139.33,139.6,2783.0,138.7627,139.0215,138.693,138.9617,2783.0
2023-12-01 14:25:00,139.63,139.74,139.45,139.63,5284.0,138.9916,139.1011,138.8124,138.9916,5284.0
2023-12-01 14:30:00,139.63,139.7,139.58,139.61,8423.0,138.9916,139.0613,138.9418,138.9717,8423.0
2023-12-01 14:35:00,139.65,139.67,139.56,139.67,2256.0,139.0115,139.0314,138.9219,139.0314,2256.0
2023-12-01 14:40:00,139.65,139.65,139.26,139.37,11611.0,139.0115,139.0115,138.6233,138.7328,11611.0
2023-12-01 14:45:00,139.39,139.56,139.35,139.53,4696.0,138.7527,138.9219,138.7129,138.8921,4696.0
2023-12-01 14:50:00,139.5,139.57,139.49,139.53,3883.0,138.8622,138.9319,138.8522,138.8921,3883.0
2023-12-01 14:55:00,139.56,139.62,139.53,139.56,2284.0,138.9219,138.9816,138.8921,138.9219,2284.0
2023-12-01 15:00:00,139.56,139.63,139.49,139.52,4128.0,138.9219,138.9916,138.8522,138.8821,4128.0
2023-12-01 15:05:00,139.55,139.65,139.36,139.45,5262.0,138.912,139.0115,138.7228,138.8124,5262.0
2023-12-01 15:10:00,139.41,139.53,139.33,139.44,7747.0,138.7726,138.8921,138.693,138.8025,7747.0
2023-12-01 15:15:00,139.39,139.45,139.27,139.35,8986.0,138.7527,138.8124,138.6332,138.7129,8986.0
2023-12-01 15:20:00,139.34,139.44,138.97,139.06,18982.0,138.7029,138.8025,138.3346,138.4242,18982.0
2023-12-01 15:25:00,139.07,139.2,138.89,139.11,12076.0,138.4342,138.5636,138.255,138.474,12076.0
2023-12-01 15:30:00,139.13,139.27,139.01,139.25,10942.0,138.4939,138.6332,138.3744,138.6133,10942.0
2023-12-01 15:35:00,139.28,139.33,139.01,139.07,12250.0,138.6432,138.693,138.3744,138.4342,12250.0
2023-12-01 15:40:00,139.07,139.2,139.05,139.16,5671.0,138.4342,138.5636,138.4143,138.5238,5671.0
2023-12-01 15:45:00,139.08,139.08,138.85,138.98,13109.0,138.4441,138.4441,138.2152,138.3446,13109.0
2023-12-01 15:50:00,138.96,139.16,138.8,138.88,29049.0,138.3247,138.5238,138.1654,138.245,29049.0
2023-12-01 15:55:00,138.91,139.36,138.91,139.3,69891.0,138.2749,138.7228,138.2749,138.6631,69891.0
2023-12-04 09:30:00,138.5,139.22,138.45,139.22,36631.0,137.8668,138.5835,137.817,138.5835,36631.0
2023-12-04 09:35:00,139.21,140.12,139.21,139.77,34689.0,138.5735,139.4794,138.5735,139.131,34689.0
2023-12-04 09:40:00,139.85,140.4,139.82,140.34,15911.0,139.2106,139.7581,139.1807,139.6984,15911.0
2023-12-04 09:45:00,140.48,140.85,140.36,140.47,11682.0,139.8377,140.206,139.7183,139.8278,11682.0
2023-12-04 09:50:00,140.24,140.44,139.92,140.12,38655.0,139.5988,139.7979,139.2803,139.4794,38655.0
2023-12-04 09:55:00,139.91,140.08,138.65,139.57,78503.0,139.2703,139.4395,138.0161,138.9319,78503.0
2023-12-04 10:00:00,139.61,140.15,139.57,140.06,3839.0,138.9717,139.5092,138.9319,139.4196,3839.0
2023-12-04 10:05:00,140.15,140.58,140.07,140.27,23940.0,139.5092,139.9373,139.4296,139.6287,23940.0
2023-12-04 10:10:00,140.2,140.58,140.19,140.39,24526.0,139.559,139.9373,139.549,139.7481,24526.0
2023-12-04 10:15:00,140.44,140.6,139.94,140.05,9797.0,139.7979,139.9572,139.3002,139.4097,9797.0
2023-12-04 10:20:00,140.09,140.14,139.58,139.6,12685.0,139.4495,139.4993,138.9418,138.9617,12685.0
2023-12-04 10:25:00,139.61,139.81,139.42,139.65,5604.0,138.9717,139.1708,138.7826,139.0115,5604.0
2023-12-04 10:30:00,139.54,139.72,139.43,139.48,5274.0,138.902,139.0812,138.7925,138.8423,5274.0
2023-12-04 10:35:00,139.48,139.84,139.48,139.79,4843.0,138.8423,139.2006,138.8423,139.1509,4843.0
2023-12-04 10:40:00,139.85,140.02,139.77,139.9,7210.0,139.2106,139.3798,139.131,139.2604,7210.0
2023-12-04 10:45:00,139.93,140.02,139.79,140.02,11667.0,139.2902,139.3798,139.1509,139.3798,11667.0
2023-12-04 10:50:00,139.95,140.06,139.5,139.57,8006.0,139.3101,139.4196,138.8622,138.9319,8006.0
2023-12-04 10:55:00,139.56,139.83,139.47,139.79,9371.0,138.9219,139.1907,138.8323,139.1509,9371.0
2023-12-04 11:00:00,139.76,139.9,139.55,139.75,13278.0,139.121,139.2604,138.912,139.1111,13278.0
2023-12-04 11:05:00,139.81,139.9,139.65,139.9,5663.0,139.1708,139.2604,139.0115,139.2604,5663.0
2023-12-04 11:10:00,139.91,140.54,139.9,140.54,12684.0,139.2703,139.8974,139.2604,139.8974,12684.0
2023-12-04 11:15:00,140.59,140.82,140.53,140.8,6162.0,139.9472,140.1762,139.8875,140.1563,6162.0
2023-12-04 11:20:00,140.85,140.85,140.62,140.7,4321.0,140.206,140.206,139.9771,140.0567,4321.0
2023-12-04 11:25:00,140.61,140.67,140.35,140.45,12658.0,139.9671,140.0268,139.7083,139.8079,12658.0
2023-12-04 11:30:00,140.43,140.55,140.22,140.32,11561.0,139.7879,139.9074,139.5789,139.6784,11561.0
2023-12-04 11:35:00,140.34,140.52,140.22,140.35,14892.0,139.6984,139.8775,139.5789,139.7083,14892.0
2023-12-04 11:40:00,140.36,140.53,140.24,140.48,18349.0,139.7183,139.8875,139.5988,139.8377,18349.0
2023-12-04 11:45:00,140.47,140.55,140.36,140.37,4326.0,139.8278,139.9074,139.7183,139.7282,4326.0
2023-12-04 11:50:00,140.45,140.74,140.43,140.69,7320.0,139.8079,140.0965,139.7879,140.0468,7320.0
2023-12-04 11:55:00,140.76,140.82,140.67,140.77,4905.0,140.1164,140.1762,140.0268,140.1264,4905.0
2023-12-04 12:00:00,140.76,140.78,140.53,140.53,4082.0,140.1164,140.1363,139.8875,139.8875,4082.0
2023-12-04 12:05:00,140.47,140.66,140.47,140.5,4685.0,139.8278,140.0169,139.8278,139.8576,4685.0
2023-12-04 12:10:00,140.62,140.71,140.62,140.67,2073.0,139.9771,140.0667,139.9771,140.0268,2073.0
2023-12-04 12:15:00,140.7,140.71,140.58,140.68,4656.0,140.0567,140.0667,139.9373,140.0368,4656.0
2023-12-04 12:20:00,140.64,140.68,140.37,140.4,3701.0,139.997,140.0368,139.7282,139.7581,3701.0
2023-12-04 12:25:00,140.4,140.51,140.26,140.49,4402.0,139.7581,139.8676,139.6187,139.8477,4402.0
2023-12-04 12:30:00,140.52,140.69,140.52,140.67,2900.0,139.8775,140.0468,139.8775,140.0268,2900.0
2023-12-04 12:35:00,140.61,140.66,140.39,140.52,5405.0,139.9671,140.0169,139.7481,139.8775,5405.0
2023-12-04 12:40:00,140.44,140.62,140.44,140.58,8915.0,139.7979,139.9771,139.7979,139.9373,8915.0
2023-12-04 12:45:00,140.6,140.78,140.6,140.68,3611.0,139.9572,140.1363,139.9572,140.0368,3611.0
2023-12-04 12:50:00,140.77,140.97,140.59,140.94,7757.0,140.1264,140.3255,139.9472,140.2956,7757.0
2023-12-04 12:55:00,140.88,141.05,140.82,141.03,12253.0,140.2359,140.4051,140.1762,140.3852,12253.0
2023-12-04 13:00:00,141.05,141.16,140.93,141.12,9352.0,140.4051,140.5146,140.2857,140.4748,9352.0
2023-12-04 13:05:00,141.12,141.15,140.96,141.09,10501.0,140.4748,140.5047,140.3155,140.4449,10501.0
2023-12-04 13:10:00,141.11,141.16,140.87,140.94,14313.0,140.4648,140.5146,140.2259,140.2956,14313.0
2023-12-04 13:15:00,140.92,140.97,140.82,140.88,7092.0,140.2757,140.3255,140.1762,140.2359,7092.0
2023-12-04 13:20:00,140.92,140.96,140.63,140.66,13441.0,140.2757,140.3155,139.987,140.0169,13441.0
2023-12-04 13:25:00,140.61,140.61,140.37,140.55,4932.0,139.9671,139.9671,139.7282,139.9074,4932.0
2023-12-04 13:30:00,140.51,140.59,140.4,140.46,4836.0,139.8676,139.9472,139.7581,139.8178,4836.0
2023-12-04 13:35:00,140.46,140.62,140.4,140.61,2400.0,139.8178,139.9771,139.7581,139.9671,2400.0
2023-12-04 13:40:00,140.6,140.61,140.27,140.3,5887.0,139.9572,139.9671,139.6287,139.6585,5887.0
2023-12-04 13:45:00,140.31,140.56,140.29,140.47,4808.0,139.6685,139.9174,139.6486,139.8278,4808.0
2023-12-04 13:50:00,140.39,140.63,140.38,140.58,2000.0,139.7481,139.987,139.7382,139.9373,2000.0
2023-12-04 13:55:00,140.49,140.49,140.32,140.32,3479.0,139.8477,139.8477,139.6784,139.6784,3479.0
2023-12-04 14:00:00,140.38,140.4,139.81,139.81,7857.0,139.7382,139.7581,139.1708,139.1708,7857.0
2023-12-04 14:05:00,139.81,139.98,139.7,139.91,5153.0,139.1708,139.34,139.0613,139.2703,5153.0
2023-12-04 14:10:00,139.96,140.05,139.92,140.05,3530.0,139.3201,139.4097,139.2803,139.4097,3530.0
2023-12-04 14:15:00,140.03,140.07,139.98,140.05,5398.0,139.3898,139.4296,139.34,139.4097,5398.0
2023-12-04 14:20:00,140.05,140.06,139.86,139.89,4766.0,139.4097,139.4196,139.2206,139.2504,4766.0
2023-12-04 14:25:00,139.87,139.98,139.8,139.89,4432.0,139.2305,139.34,139.1608,139.2504,4432.0
2023-12-04 14:30:00,139.91,140.02,139.91,140.01,3544.0,139.2703,139.3798,139.2703,139.3699,3544.0
2023-12-04 14:35:00,139.99,140.05,139.76,139.77,7265.0,139.35,139.4097,139.121,139.131,7265.0
2023-12-04 14:40:00,139.74,139.93,139.74,139.93,3536.0,139.1011,139.2902,139.1011,139.2902,3536.0
2023-12-04 14:45:00,139.94,139.95,139.84,139.91,2602.0,139.3002,139.3101,139.2006,139.2703,2602.0
2023-12-04 14:50:00,139.85,139.91,139.68,139.69,11057.0,139.2106,139.2703,139.0414,139.0513,11057.0
2023-12-04 14:55:00,139.7,139.7,139.51,139.51,10124.0,139.0613,139.0613,138.8722,138.8722,10124.0
2023-12-04 15:00:00,139.55,139.61,139.26,139.27,6477.0,138.912,138.9717,138.6233,138.6332,6477.0
2023-12-04 15:05:00,139.25,139.55,139.24,139.46,7926.0,138.6133,138.912,138.6034,138.8224,7926.0
2023-12-04 15:10:00,139.43,139.71,139.38,139.64,6572.0,138.7925,139.0712,138.7427,139.0016,6572.0
2023-12-04 15:15:00,139.64,139.79,139.46,139.57,11736.0,139.0016,139.1509,138.8224,138.9319,11736.0
2023-12-04 15:20:00,139.56,139.6,139.15,139.17,12504.0,138.9219,138.9617,138.5138,138.5337,12504.0
2023-12-04 15:25:00,139.2,139.47,139.2,139.43,9055.0,138.5636,138.8323,138.5636,138.7925,9055.0
2023-12-04 15:30:00,139.42,139.53,139.37,139.49,13688.0,138.7826,138.8921,138.7328,138.8522,13688.0
2023-12-04 15:35:00,139.47,139.53,139.35,139.53,12096.0,138.8323,138.8921,138.7129,138.8921,12096.0
2023-12-04 15:40:00,139.51,139.57,139.41,139.57,12734.0,138.8722,138.9319,138.7726,138.9319,12734.0
2023-12-04 15:45:00,139.6,139.74,139.54,139.74,20252.0,138.9617,139.1011,138.902,139.1011,20252.0
2023-12-04 15:50:00,139.87,139.92,139.54,139.54,26117.0,139.2305,139.2803,138.902,138.902,26117.0
2023-12-04 15:55:00,139.56,139.89,139.56,139.82,57955.0,138.9219,139.2504,138.9219,139.1807,57955.0
2023-12-05 09:30:00,138.46,138.98,137.61,138.07,35335.0,137.827,138.3446,136.9808,137.4387,35335.0
2023-12-05 09:35:00,138.03,138.19,137.91,138.1,7628.0,137.3989,137.5582,137.2795,137.4686,7628.0
2023-12-05 09:40:00,138.11,138.37,138.04,138.12,11989.0,137.4786,137.7374,137.4089,137.4885,11989.0
2023-12-05 09:45:00,138.07,138.54,138.07,138.42,15450.0,137.4387,137.9066,137.4387,137.7871,15450.0
2023-12-05 09:50:00,138.4,138.84,138.29,138.81,7157.0,137.7672,138.2052,137.6577,138.1754,7157.0
2023-12-05 09:55:00,138.79,138.86,138.54,138.54,3700.0,138.1554,138.2251,137.9066,137.9066,3700.0
2023-12-05 10:00:00,138.86,139.28,138.77,139.14,11752.0,138.2251,138.6432,138.1355,138.5038,11752.0
2023-12-05 10:05:00,139.12,139.46,138.92,139.23,5681.0,138.4839,138.8224,138.2848,138.5934,5681.0
2023-12-05 10:10:00,139.27,139.27,138.81,138.9,3257.0,138.6332,138.6332,138.1754,138.2649,3257.0
2023-12-05 10:15:00,138.9,138.9,138.37,138.41,8526.0,138.2649,138.2649,137.7374,137.7772,8526.0
2023-12-05 10:20:00,138.5,138.82,138.42,138.78,5900.0,137.8668,138.1853,137.7871,138.1455,5900.0
2023-12-05 10:25:00,138.71,138.71,138.19,138.37,11982.0,138.0758,138.0758,137.5582,137.7374,11982.0
2023-12-05 10:30:00,138.3,138.32,137.86,137.91,26426.0,137.6677,137.6876,137.2297,137.2795,26426.0
2023-12-05 10:35:00,137.95,137.97,137.7,137.7,6820.0,137.3193,137.3392,137.0704,137.0704,6820.0
2023-12-05 10:40:00,137.67,137.89,137.38,137.86,12902.0,137.0406,137.2596,136.7519,137.2297,12902.0
2023-12-05 10:45:00,137.81,137.97,137.81,137.9,2621.0,137.1799,137.3392,137.1799,137.2695,2621.0
2023-12-05 10:50:00,137.97,138.2,137.9,138.09,7816.0,137.3392,137.5681,137.2695,137.4586,7816.0
2023-12-05 10:55:00,138.09,138.54,138.01,138.53,4587.0,137.4586,137.9066,137.379,137.8966,4587.0
2023-12-05 11:00:00,138.55,138.59,138.5,138.58,2485.0,137.9165,137.9564,137.8668,137.9464,2485.0
2023-12-05 11:05:00,138.63,138.94,138.58,138.9,11161.0,137.9962,138.3048,137.9464,138.2649,11161.0
2023-12-05 11:10:00,138.95,138.95,138.55,138.57,6251.0,138.3147,138.3147,137.9165,137.9364,6251.0
2023-12-05 11:15:00,138.55,138.76,138.45,138.61,3421.0,137.9165,138.1256,137.817,137.9763,3421.0
2023-12-05 11:20:00,138.53,138.76,138.44,138.62,2301.0,137.8966,138.1256,137.807,137.9862,2301.0
2023-12-05 11:25:00,138.72,138.98,138.72,138.83,6401.0,138.0858,138.3446,138.0858,138.1953,6401.0
2023-12-05 11:30:00,138.92,138.97,138.85,138.97,2289.0,138.2848,138.3346,138.2152,138.3346,2289.0
2023-12-05 11:35:00,138.89,138.9,138.73,138.84,4907.0,138.255,138.2649,138.0957,138.2052,4907.0
2023-12-05 11:40:00,138.84,138.9,138.69,138.77,3466.0,138.2052,138.2649,138.0559,138.1355,3466.0
2023-12-05 11:45:00,138.7,138.76,138.58,138.65,3719.0,138.0659,138.1256,137.9464,138.0161,3719.0
2023-12-05 11:50:00,138.53,138.54,137.95,137.97,4778.0,137.8966,137.9066,137.3193,137.3392,4778.0
2023-12-05 11:55:00,137.9,138.25,137.9,138.25,7088.0,137.2695,137.6179,137.2695,137.6179,7088.0
2023-12-05 12:00:00,138.2,138.35,138.2,138.31,5440.0,137.5681,137.7175,137.5681,137.6776,5440.0
2023-12-05 12:05:00,138.31,138.32,138.07,138.09,5459.0,137.6776,137.6876,137.4387,137.4586,5459.0
2023-12-05 12:10:00,138.1,138.11,137.8,137.84,7534.0,137.4686,137.4786,137.17,137.2098,7534.0
2023-12-05 12:15:00,137.84,138.01,137.81,137.87,4233.0,137.2098,137.379,137.1799,137.2396,4233.0
2023-12-05 12:20:00,137.87,138.06,137.8,137.93,3967.0,137.2396,137.4288,137.17,137.2994,3967.0
2023-12-05 12:25:00,137.86,138.35,137.85,137.98,88564.0,137.2297,137.7175,137.2197,137.3491,88564.0
2023-12-05 12:30:00,137.9,138.05,137.5,137.67,41213.0,137.2695,137.4188,136.8713,137.0406,41213.0
2023-12-05 12:35:00,137.69,137.72,137.49,137.53,16514.0,137.0605,137.0903,136.8614,136.9012,16514.0
2023-12-05 12:40:00,137.52,137.56,137.32,137.45,5619.0,136.8912,136.9311,136.6922,136.8216,5619.0
2023-12-05 12:45:00,137.44,137.63,137.39,137.52,7301.0,136.8116,137.0007,136.7618,136.8912,7301.0
2023-12-05 12:50:00,137.51,137.6,137.32,137.43,9499.0,136.8813,136.9709,136.6922,136.8017,9499.0
2023-12-05 12:55:00,137.42,137.51,137.34,137.38,3091.0,136.7917,136.8813,136.7121,136.7519,3091.0
2023-12-05 13:00:00,137.36,137.49,137.1,137.47,28768.0,136.732,136.8614,136.4732,136.8415,28768.0
2023-12-05 13:05:00,137.51,137.55,137.37,137.47,3587.0,136.8813,136.9211,136.7419,136.8415,3587.0
2023-12-05 13:10:00,137.56,137.64,137.56,137.56,2166.0,136.9311,137.0107,136.9311,136.9311,2166.0
2023-12-05 13:15:00,137.62,137.75,137.62,137.69,6657.0,136.9908,137.1202,136.9908,137.0605,6657.0
2023-12-05 13:20:00,137.74,138.14,137.74,138.05,5533.0,137.1102,137.5084,137.1102,137.4188,5533.0
2023-12-05 13:25:00,138.05,138.07,137.78,137.78,13555.0,137.4188,137.4387,137.1501,137.1501,13555.0
2023-12-05 13:30:00,137.81,137.95,137.72,137.83,2743.0,137.1799,137.3193,137.0903,137.1998,2743.0
2023-12-05 13:35:00,137.8,137.8,137.67,137.73,4160.0,137.17,137.17,137.0406,137.1003,4160.0
2023-12-05 13:40:00,137.78,137.86,137.65,137.84,3300.0,137.1501,137.2297,137.0207,137.2098,3300.0
2023-12-05 13:45:00,137.84,137.85,137.61,137.63,3105.0,137.2098,137.2197,136.9808,137.0007,3105.0
2023-12-05 13:50:00,137.69,137.7,137.6,137.68,2490.0,137.0605,137.0704,136.9709,137.0505,2490.0
2023-12-05 13:55:00,137.72,137.85,137.72,137.83,3300.0,137.0903,137.2197,137.0903,137.1998,3300.0
2023-12-05 14:00:00,137.78,137.82,137.7,137.78,4857.0,137.1501,137.1899,137.0704,137.1501,4857.0
2023-12-05 14:05:00,137.81,137.91,137.74,137.9,2000.0,137.1799,137.2795,137.1102,137.2695,2000.0
2023-12-05 14:10:00,137.93,138.13,137.93,138.13,6390.0,137.2994,137.4985,137.2994,137.4985,6390.0
2023-12-05 14:15:00,138.15,138.35,138.15,138.31,5290.0,137.5184,137.7175,137.5184,137.6776,5290.0
2023-12-05 14:20:00,138.3,138.3,138.01,138.09,5166.0,137.6677,137.6677,137.379,137.4586,5166.0
2023-12-05 14:25:00,138.02,138.27,138.02,138.24,2300.0,137.389,137.6378,137.389,137.608,2300.0
2023-12-05 14:30:00,138.3,138.3,138.03,138.06,4739.0,137.6677,137.6677,137.3989,137.4288,4739.0
2023-12-05 14:35:00,138.03,138.13,138.01,138.09,5147.0,137.3989,137.4985,137.379,137.4586,5147.0
2023-12-05 14:40:00,138.04,138.1,138.01,138.01,3265.0,137.4089,137.4686,137.379,137.379,3265.0
2023-12-05 14:45:00,138.06,138.07,137.97,138.07,2490.0,137.4288,137.4387,137.3392,137.4387,2490.0
2023-12-05 14:50:00,138.08,138.17,138.04,138.14,6000.0,137.4487,137.5383,137.4089,137.5084,6000.0
2023-12-05 14:55:00,138.15,138.21,138.1,138.16,3500.0,137.5184,137.5781,137.4686,137.5283,3500.0
2023-12-05 15:00:00,138.18,138.21,138.08,138.19,3884.0,137.5482,137.5781,137.4487,137.5582,3884.0
2023-12-05 15:05:00,138.17,138.24,138.13,138.17,11928.0,137.5383,137.608,137.4985,137.5383,11928.0
2023-12-05 15:10:00,138.2,138.34,138.15,138.33,5961.0,137.5681,137.7075,137.5184,137.6975,5961.0
2023-12-05 15:15:00,138.29,138.38,138.17,138.18,8044.0,137.6577,137.7473,137.5383,137.5482,8044.0
2023-12-05 15:20:00,138.17,138.18,137.91,138.12,6942.0,137.5383,137.5482,137.2795,137.4885,6942.0
2023-12-05 15:25:00,138.16,138.35,138.15,138.31,6506.0,137.5283,137.7175,137.5184,137.6776,6506.0
2023-12-05 15:30:00,138.22,138.25,138.01,138.01,6141.0,137.588,137.6179,137.379,137.379,6141.0
2023-12-05 15:35:00,138.05,138.1,138.01,138.07,8499.0,137.4188,137.4686,137.379,137.4387,8499.0
2023-12-05 15:40:00,138.04,138.1,137.94,137.94,7103.0,137.4089,137.4686,137.3093,137.3093,7103.0
2023-12-05 15:45:00,137.93,138.16,137.88,138.08,18494.0,137.2994,137.5283,137.2496,137.4487,18494.0
2023-12-05 15:50:00,138.11,138.23,138.0,138.18,27204.0,137.4786,137.598,137.3691,137.5482,27204.0
2023-12-05 15:55:00,138.21,138.42,138.19,138.39,59520.0,137.5781,137.7871,137.5582,137.7573,59520.0
2023-12-06 09:30:00,139.9,140.5,139.59,139.86,27453.0,139.2604,139.8576,138.9518,139.2206,27453.0
2023-12-06 09:35:00,139.85,139.9,139.06,139.23,8370.0,139.2106,139.2604,138.4242,138.5934,8370.0
2023-12-06 09:40:00,139.17,139.78,139.05,139.42,6827.0,138.5337,139.1409,138.4143,138.7826,6827.0
2023-12-06 09:45:00,139.52,139.56,139.25,139.42,3427.0,138.8821,138.9219,138.6133,138.7826,3427.0
2023-12-06 09:50:00,139.41,139.86,139.4,139.81,8011.0,138.7726,139.2206,138.7627,139.1708,8011.0
2023-12-06 09:55:00,139.87,139.92,139.23,139.23,15159.0,139.2305,139.2803,138.5934,138.5934,15159.0
2023-12-06 10:00:00,139.26,139.85,139.0,139.77,8210.0,138.6233,139.2106,138.3645,139.131,8210.0
2023-12-06 10:05:00,139.88,139.95,139.71,139.94,5400.0,139.2405,139.3101,139.0712,139.3002,5400.0
2023-12-06 10:10:00,139.92,139.93,139.56,139.56,5973.0,139.2803,139.2902,138.9219,138.9219,5973.0
2023-12-06 10:15:00,139.57,139.57,139.12,139.29,7943.0,138.9319,138.9319,138.4839,138.6532,7943.0
2023-12-06 10:20:00,139.16,139.18,138.63,138.64,8471.0,138.5238,138.5437,137.9962,138.0061,8471.0
2023-12-06 10:25:00,138.75,139.0,138.69,138.92,7318.0,138.1156,138.3645,138.0559,138.2848,7318.0
2023-12-06 10:30:00,138.99,139.33,138.96,139.24,6105.0,138.3545,138.693,138.3247,138.6034,6105.0
2023-12-06 10:35:00,139.24,139.47,139.17,139.17,5327.0,138.6034,138.8323,138.5337,138.5337,5327.0
2023-12-06 10:40:00,139.22,139.36,139.14,139.14,5987.0,138.5835,138.7228,138.5038,138.5038,5987.0
2023-12-06 10:45:00,139.16,139.3,139.15,139.17,6554.0,138.5238,138.6631,138.5138,138.5337,6554.0
2023-12-06 10:50:00,139.14,139.44,138.87,138.92,22260.0,138.5038,138.8025,138.2351,138.2848,22260.0
2023-12-06 10:55:00,138.91,139.05,138.64,138.8,29359.0,138.2749,138.4143,138.0061,138.1654,29359.0
2023-12-06 11:00:00,138.81,138.96,138.72,138.72,7935.0,138.1754,138.3247,138.0858,138.0858,7935.0
2023-12-06 11:05:00,138.79,138.79,138.61,138.71,4114.0,138.1554,138.1554,137.9763,138.0758,4114.0
2023-12-06 11:10:00,138.68,139.17,138.68,139.17,6277.0,138.0459,138.5337,138.0459,138.5337,6277.0
2023-12-06 11:15:00,139.07,139.22,138.92,139.19,26645.0,138.4342,138.5835,138.2848,138.5536,26645.0
2023-12-06 11:20:00,139.21,139.33,138.91,139.02,6403.0,138.5735,138.693,138.2749,138.3844,6403.0
2023-12-06 11:25:00,139.01,139.17,138.95,138.98,4343.0,138.3744,138.5337,138.3147,138.3446,4343.0
2023-12-06 11:30:00,138.98,139.03,138.83,138.88,10130.0,138.3446,138.3943,138.1953,138.245,10130.0
2023-12-06 11:35:00,138.88,138.99,138.81,138.96,5840.0,138.245,138.3545,138.1754,138.3247,5840.0
2023-12-06 11:40:00,138.95,138.96,138.7,138.73,6522.0,138.3147,138.3247,138.0659,138.0957,6522.0
2023-12-06 11:45:00,138.76,139.0,138.71,138.96,14797.0,138.1256,138.3645,138.0758,138.3247,14797.0
2023-12-06 11:50:00,138.99,139.42,138.94,139.31,13680.0,138.3545,138.7826,138.3048,138.6731,13680.0
2023-12-06 11:55:00,139.35,139.48,139.3,139.47,3916.0,138.7129,138.8423,138.6631,138.8323,3916.0
2023-12-06 12:00:00,139.47,139.55,139.36,139.4,3047.0,138.8323,138.912,138.7228,138.7627,3047.0
2023-12-06 12:05:00,139.36,139.43,139.2,139.27,5322.0,138.7228,138.7925,138.5636,138.6332,5322.0
2023-12-06 12:10:00,139.29,139.41,139.25,139.31,3519.0,138.6532,138.7726,138.6133,138.6731,3519.0
2023-12-06 12:15:00,139.21,139.23,139.11,139.21,3691.0,138.5735,138.5934,138.474,138.5735,3691.0
2023-12-06 12:20:00,139.21,139.43,139.17,139.31,8184.0,138.5735,138.7925,138.5337,138.6731,8184.0
2023-12-06 12:25:00,139.36,139.64,139.34,139.49,11167.0,138.7228,139.0016,138.7029,138.8522,11167.0
2023-12-06 12:30:00,139.49,139.61,139.49,139.57,5059.0,138.8522,138.9717,138.8522,138.9319,5059.0
2023-12-06 12:35:00,139.58,139.67,139.49,139.61,5506.0,138.9418,139.0314,138.8522,138.9717,5506.0
2023-12-06 12:40:00,139.62,139.86,139.61,139.83,10015.0,138.9816,139.2206,138.9717,139.1907,10015.0
2023-12-06 12:45:00,139.75,139.85,139.56,139.59,13953.0,139.1111,139.2106,138.9219,138.9518,13953.0
2023-12-06 12:50:00,139.59,139.63,139.42,139.47,8545.0,138.9518,138.9916,138.7826,138.8323,8545.0
2023-12-06 12:55:00,139.42,139.42,139.26,139.35,15718.0,138.7826,138.7826,138.6233,138.7129,15718.0
2023-12-06 13:00:00,139.31,139.48,139.25,139.25,5399.0,138.6731,138.8423,138.6133,138.6133,5399.0
2023-12-06 13:05:00,139.23,139.24,139.07,139.13,4096.0,138.5934,138.6034,138.4342,138.4939,4096.0
2023-12-06 13:10:00,139.16,139.18,139.06,139.17,3200.0,138.5238,138.5437,138.4242,138.5337,3200.0
2023-12-06 13:15:00,139.22,139.22,138.93,139.15,5100.0,138.5835,138.5835,138.2948,138.5138,5100.0
2023-12-06 13:20:00,139.19,139.21,139.1,139.13,7596.0,138.5536,138.5735,138.464,138.4939,7596.0
2023-12-06 13:25:00,139.11,139.26,139.07,139.18,4673.0,138.474,138.6233,138.4342,138.5437,4673.0
2023-12-06 13:30:00,139.25,139.28,139.18,139.23,5067.0,138.6133,138.6432,138.5437,138.5934,5067.0
2023-12-06 13:35:00,139.22,139.32,139.18,139.2,4983.0,138.5835,138.683,138.5437,138.5636,4983.0
2023-12-06 13:40:00,139.25,139.25,139.14,139.24,4220.0,138.6133,138.6133,138.5038,138.6034,4220.0
2023-12-06 13:45:00,139.25,139.28,139.14,139.17,3752.0,138.6133,138.6432,138.5038,138.5337,3752.0
2023-12-06 13:50:00,139.2,139.26,139.16,139.25,3002.0,138.5636,138.6233,138.5238,138.6133,3002.0
2023-12-06 13:55:00,139.23,139.29,139.16,139.23,4843.0,138.5934,138.6532,138.5238,138.5934,4843.0
2023-12-06 14:00:00,139.22,139.23,139.1,139.15,5320.0,138.5835,138.5934,138.464,138.5138,5320.0
2023-12-06 14:05:00,139.15,139.15,139.04,139.09,2052.0,138.5138,138.5138,138.4043,138.4541,2052.0
2023-12-06 14:10:00,139.06,139.22,139.0,139.18,5560.0,138.4242,138.5835,138.3645,138.5437,5560.0
2023-12-06 14:15:00,139.19,139.44,139.18,139.37,6430.0,138.5536,138.8025,138.5437,138.7328,6430.0
2023-12-06 14:20:00,139.26,139.26,138.99,139.11,5672.0,138.6233,138.6233,138.3545,138.474,5672.0
2023-12-06 14:25:00,139.08,139.1,138.75,138.84,3453.0,138.4441,138.464,138.1156,138.2052,3453.0
2023-12-06 14:30:00,138.82,139.18,138.75,139.15,4417.0,138.1853,138.5437,138.1156,138.5138,4417.0
2023-12-06 14:35:00,139.17,139.26,139.14,139.14,3696.0,138.5337,138.6233,138.5038,138.5038,3696.0
2023-12-06 14:40:00,139.17,139.22,139.09,139.13,27983.0,138.5337,138.5835,138.4541,138.4939,27983.0
2023-12-06 14:45:00,139.13,139.16,139.0,139.05,8242.0,138.4939,138.5238,138.3645,138.4143,8242.0
2023-12-06 14:50:00,139.05,139.13,139.01,139.02,44965.0,138.4143,138.4939,138.3744,138.3844,44965.0
2023-12-06 14:55:00,139.0,139.14,138.92,139.0,6597.0,138.3645,138.5038,138.2848,138.3645,6597.0
2023-12-06 15:00:00,139.0,139.11,138.96,139.1,4116.0,138.3645,138.474,138.3247,138.464,4116.0
2023-12-06 15:05:00,139.11,139.11,138.92,138.92,7006.0,138.474,138.474,138.2848,138.2848,7006.0
2023-12-06 15:10:00,138.95,138.95,138.68,138.72,17279.0,138.3147,138.3147,138.0459,138.0858,17279.0
2023-12-06 15:15:00,138.72,138.81,138.5,138.57,9125.0,138.0858,138.1754,137.8668,137.9364,9125.0
2023-12-06 15:20:00,138.57,138.57,138.4,138.43,9085.0,137.9364,137.9364,137.7672,137.7971,9085.0
2023-12-06 15:25:00,138.45,138.47,138.21,138.34,10284.0,137.817,137.8369,137.5781,137.7075,10284.0
2023-12-06 15:30:00,138.4,138.49,138.36,138.4,12651.0,137.7672,137.8568,137.7274,137.7672,12651.0
2023-12-06 15:35:00,138.42,138.46,138.32,138.43,11152.0,137.7871,137.827,137.6876,137.7971,11152.0
2023-12-06 15:40:00,138.46,138.64,138.45,138.61,19428.0,137.827,138.0061,137.817,137.9763,19428.0
2023-12-06 15:45:00,138.61,138.84,138.56,138.75,35132.0,137.9763,138.2052,137.9265,138.1156,35132.0
2023-12-06 15:50:00,138.75,138.8,138.53,138.77,80011.0,138.1156,138.1654,137.8966,138.1355,80011.0
2023-12-06 15:55:00,138.79,139.05,138.75,139.0,115719.0,138.1554,138.4143,138.1156,138.3645,115719.0
2023-12-07 09:30:00,139.4,140.13,139.09,139.73,16467.0,138.7627,139.4893,138.4541,139.0911,16467.0
2023-12-07 09:35:00,139.93,140.81,139.83,140.29,11902.0,139.2902,140.1662,139.1907,139.6486,11902.0
2023-12-07 09:40:00,140.31,141.59,140.31,141.1,54775.0,139.6685,140.9426,139.6685,140.4549,54775.0
2023-12-07 09:45:00,141.0,141.35,140.67,140.89,18964.0,140.3553,140.7037,140.0268,140.2458,18964.0
2023-12-07 09:50:00,140.9,141.83,140.78,141.66,16813.0,140.2558,141.1815,140.1363,141.0123,16813.0
2023-12-07 09:55:00,141.7,142.29,141.54,142.08,25450.0,141.0521,141.6394,140.8929,141.4304,25450.0
2023-12-07 10:00:00,142.2,142.46,141.6,141.8,14491.0,141.5499,141.8087,140.9526,141.1517,14491.0
2023-12-07 10:05:00,141.79,142.4,141.68,142.15,18274.0,141.1417,141.7489,141.0322,141.5001,18274.0
2023-12-07 10:10:00,142.18,142.69,142.06,142.39,45677.0,141.5299,142.0376,141.4105,141.739,45677.0
2023-12-07 10:15:00,142.61,143.12,142.44,142.92,48492.0,141.958,142.4656,141.7888,142.2666,48492.0
2023-12-07 10:20:00,142.85,142.99,142.58,142.9,10983.0,142.1969,142.3362,141.9281,142.2467,10983.0
2023-12-07 10:25:00,142.9,143.36,142.8,143.21,30638.0,142.2467,142.7045,142.1471,142.5552,30638.0
2023-12-07 10:30:00,143.25,143.25,142.4,142.42,13321.0,142.5951,142.5951,141.7489,141.7688,13321.0
2023-12-07 10:35:00,142.38,142.63,142.13,142.63,13255.0,141.729,141.9779,141.4802,141.9779,13255.0
2023-12-07 10:40:00,142.57,142.57,141.89,142.0,9488.0,141.9182,141.9182,141.2413,141.3508,9488.0
2023-12-07 10:45:00,141.91,141.99,141.5,141.5,12987.0,141.2612,141.3408,140.8531,140.8531,12987.0
2023-12-07 10:50:00,141.41,141.68,141.37,141.63,8066.0,140.7635,141.0322,140.7236,140.9825,8066.0
2023-12-07 10:55:00,141.61,142.09,141.61,141.99,5865.0,140.9626,141.4404,140.9626,141.3408,5865.0
2023-12-07 11:00:00,142.11,142.34,142.06,142.18,11725.0,141.4603,141.6892,141.4105,141.5299,11725.0
2023-12-07 11:05:00,142.2,142.48,142.2,142.47,12745.0,141.5499,141.8286,141.5499,141.8186,12745.0
2023-12-07 11:10:00,142.52,142.62,142.29,142.5,11792.0,141.8684,141.9679,141.6394,141.8485,11792.0
2023-12-07 11:15:00,142.47,142.47,141.96,142.0,7430.0,141.8186,141.8186,141.3109,141.3508,7430.0
2023-12-07 11:20:00,142.01,142.19,141.98,142.11,12614.0,141.3607,141.5399,141.3309,141.4603,12614.0
2023-12-07 11:25:00,142.17,142.48,142.15,142.36,3403.0,141.52,141.8286,141.5001,141.7091,3403.0
2023-12-07 11:30:00,142.47,142.8,142.47,142.6,6629.0,141.8186,142.1471,141.8186,141.948,6629.0
2023-12-07 11:35:00,142.62,142.77,142.61,142.62,5038.0,141.9679,142.1172,141.958,141.9679,5038.0
2023-12-07 11:40:00,142.78,143.1,142.47,142.84,14536.0,142.1272,142.4457,141.8186,142.1869,14536.0
2023-12-07 11:45:00,142.76,143.0,142.75,142.8,9188.0,142.1073,142.3462,142.0973,142.1471,9188.0
2023-12-07 11:50:00,142.81,142.89,142.68,142.89,3211.0,142.1571,142.2367,142.0277,142.2367,3211.0
2023-12-07 11:55:00,142.95,143.06,142.9,143.0,19021.0,142.2964,142.4059,142.2467,142.3462,19021.0
2023-12-07 12:00:00,143.08,143.33,143.05,143.31,13255.0,142.4258,142.6747,142.396,142.6548,13255.0
2023-12-07 12:05:00,143.32,143.35,143.15,143.18,9644.0,142.6647,142.6946,142.4955,142.5254,9644.0
2023-12-07 12:10:00,143.19,143.34,143.05,143.17,10633.0,142.5353,142.6846,142.396,142.5154,10633.0
2023-12-07 12:15:00,143.14,143.15,142.91,142.97,6670.0,142.4856,142.4955,142.2566,142.3163,6670.0
2023-12-07 12:20:00,142.97,143.23,142.9,143.19,7499.0,142.3163,142.5751,142.2467,142.5353,7499.0
2023-12-07 12:25:00,143.16,143.41,143.15,143.33,6249.0,142.5055,142.7543,142.4955,142.6747,6249.0
2023-12-07 12:30:00,143.33,143.59,143.31,143.49,8436.0,142.6747,142.9335,142.6548,142.834,8436.0
2023-12-07 12:35:00,143.48,143.69,143.42,143.63,16679.0,142.824,143.033,142.7643,142.9733,16679.0
2023-12-07 12:40:00,143.63,143.67,143.49,143.55,13837.0,142.9733,143.0131,142.834,142.8937,13837.0
2023-12-07 12:45:00,143.52,143.6,143.37,143.38,7716.0,142.8638,142.9435,142.7145,142.7245,7716.0
2023-12-07 12:50:00,143.37,143.5,143.3,143.35,4197.0,142.7145,142.8439,142.6448,142.6946,4197.0
2023-12-07 12:55:00,143.35,143.85,143.35,143.79,11716.0,142.6946,143.1923,142.6946,143.1326,11716.0
2023-12-07 13:00:00,143.69,143.79,143.67,143.79,12145.0,143.033,143.1326,143.0131,143.1326,12145.0
2023-12-07 13:05:00,143.85,143.9,143.79,143.86,7135.0,143.1923,143.2421,143.1326,143.2023,7135.0
2023-12-07 13:10:00,143.86,143.86,143.76,143.83,6002.0,143.2023,143.2023,143.1027,143.1724,6002.0
2023-12-07 13:15:00,143.79,143.79,143.35,143.35,23478.0,143.1326,143.1326,142.6946,142.6946,23478.0
2023-12-07 13:20:00,143.34,143.43,143.32,143.4,3848.0,142.6846,142.7742,142.6647,142.7444,3848.0
2023-12-07 13:25:00,143.4,143.54,143.31,143.37,4797.0,142.7444,142.8837,142.6548,142.7145,4797.0
2023-12-07 13:30:00,143.33,143.46,143.14,143.19,5813.0,142.6747,142.8041,142.4856,142.5353,5813.0
2023-12-07 13:35:00,143.13,143.26,143.06,143.06,3521.0,142.4756,142.605,142.4059,142.4059,3521.0
2023-12-07 13:40:00,143.0,143.03,142.84,142.97,4730.0,142.3462,142.3761,142.1869,142.3163,4730.0
2023-12-07 13:45:00,142.97,143.16,142.97,143.08,6078.0,142.3163,142.5055,142.3163,142.4258,6078.0
2023-12-07 13:50:00,143.07,143.16,143.02,143.05,3625.0,142.4159,142.5055,142.3661,142.396,3625.0
2023-12-07 13:55:00,143.01,143.06,142.91,143.0,4943.0,142.3561,142.4059,142.2566,142.3462,4943.0
2023-12-07 14:00:00,142.99,143.38,142.99,143.36,15091.0,142.3362,142.7245,142.3362,142.7045,15091.0
2023-12-07 14:05:00,143.4,143.49,143.27,143.49,5401.0,142.7444,142.834,142.615,142.834,5401.0
2023-12-07 14:10:00,143.49,143.55,143.43,143.48,7373.0,142.834,142.8937,142.7742,142.824,7373.0
2023-12-07 14:15:00,143.46,143.87,143.46,143.78,11729.0,142.8041,143.2122,142.8041,143.1226,11729.0
2023-12-07 14:20:00,143.78,143.79,143.57,143.7,12605.0,143.1226,143.1326,142.9136,143.043,12605.0
2023-12-07 14:25:00,143.69,143.69,143.48,143.48,5247.0,143.033,143.033,142.824,142.824,5247.0
2023-12-07 14:30:00,143.64,143.64,143.48,143.59,13822.0,142.9833,142.9833,142.824,142.9335,13822.0
2023-12-07 14:35:00,143.58,143.71,143.49,143.53,9206.0,142.9235,143.0529,142.834,142.8738,9206.0
2023-12-07 14:40:00,143.59,143.61,143.48,143.51,6991.0,142.9335,142.9534,142.824,142.8539,6991.0
2023-12-07 14:45:00,143.48,143.48,143.16,143.18,16261.0,142.824,142.824,142.5055,142.5254,16261.0
2023-12-07 14:50:00,143.18,143.28,143.17,143.23,5291.0,142.5254,142.6249,142.5154,142.5751,5291.0
2023-12-07 14:55:00,143.25,143.26,143.17,143.19,3472.0,142.5951,142.605,142.5154,142.5353,3472.0
2023-12-07 15:00:00,143.19,143.28,143.03,143.03,4922.0,142.5353,142.6249,142.3761,142.3761,4922.0
2023-12-07 15:05:00,143.03,143.19,143.0,143.11,4021.0,142.3761,142.5353,142.3462,142.4557,4021.0
2023-12-07 15:10:00,143.11,143.24,143.08,143.23,4637.0,142.4557,142.5851,142.4258,142.5751,4637.0
2023-12-07 15:15:00,143.26,143.57,143.24,143.36,9370.0,142.605,142.9136,142.5851,142.7045,9370.0
2023-12-07 15:20:00,143.33,143.73,143.33,143.72,7557.0,142.6747,143.0729,142.6747,143.0629,7557.0
2023-12-07 15:25:00,143.67,143.9,143.66,143.79,7345.0,143.0131,143.2421,143.0032,143.1326,7345.0
2023-12-07 15:30:00,143.78,143.83,143.58,143.61,5736.0,143.1226,143.1724,142.9235,142.9534,5736.0
2023-12-07 15:35:00,143.57,143.67,143.54,143.6,11047.0,142.9136,143.0131,142.8837,142.9435,11047.0
2023-12-07 15:40:00,143.63,143.75,143.53,143.55,18573.0,142.9733,143.0928,142.8738,142.8937,18573.0
2023-12-07 15:45:00,143.56,143.7,143.36,143.45,27160.0,142.9036,143.043,142.7045,142.7941,27160.0
2023-12-07 15:50:00,143.5,143.57,143.21,143.47,40799.0,142.8439,142.9136,142.5552,142.814,40799.0
2023-12-07 15:55:00,143.48,143.78,143.48,143.71,100777.0,142.824,143.1226,142.824,143.0529,100777.0
2023-12-08 09:30:00,142.7,143.57,142.51,143.25,16078.0,142.0476,142.9136,141.8584,142.5951,16078.0
2023-12-08 09:35:00,143.64,143.65,142.97,142.97,4451.0,142.9833,142.9932,142.3163,142.3163,4451.0
2023-12-08 09:40:00,142.92,143.02,142.62,142.96,6091.0,142.2666,142.3661,141.9679,142.3064,6091.0
2023-12-08 09:45:00,143.07,143.3,142.89,142.89,6108.0,142.4159,142.6448,142.2367,142.2367,6108.0
2023-12-08 09:50:00,142.89,143.12,142.62,143.12,10553.0,142.2367,142.4656,141.9679,142.4656,10553.0
2023-12-08 09:55:00,143.09,143.7,143.09,143.58,4472.0,142.4358,143.043,142.4358,142.9235,4472.0
2023-12-08 10:00:00,143.7,144.43,143.7,143.95,6288.0,143.043,143.7697,143.043,143.2919,6288.0
2023-12-08 10:05:00,143.99,144.3,143.96,144.24,8416.0,143.3317,143.6403,143.3018,143.5805,8416.0
2023-12-08 10:10:00,144.25,144.43,144.12,144.24,7662.0,143.5905,143.7697,143.4611,143.5805,7662.0
2023-12-08 10:15:00,144.2,144.93,144.19,144.71,11191.0,143.5407,144.2674,143.5308,144.0484,11191.0
2023-12-08 10:20:00,144.84,144.88,144.66,144.81,6761.0,144.1778,144.2176,143.9986,144.1479,6761.0
2023-12-08 10:25:00,144.81,144.87,144.44,144.44,5727.0,144.1479,144.2076,143.7796,143.7796,5727.0
2023-12-08 10:30:00,144.47,144.65,144.35,144.42,7145.0,143.8095,143.9887,143.69,143.7597,7145.0
2023-12-08 10:35:00,144.34,144.34,144.03,144.23,7208.0,143.6801,143.6801,143.3715,143.5706,7208.0
2023-12-08 10:40:00,144.21,144.7,144.21,144.64,4026.0,143.5507,144.0384,143.5507,143.9787,4026.0
2023-12-08 10:45:00,144.63,144.72,144.51,144.59,6465.0,143.9687,144.0583,143.8493,143.9289,6465.0
2023-12-08 10:50:00,144.66,145.0,144.51,144.96,13882.0,143.9986,144.3371,143.8493,144.2972,13882.0
2023-12-08 10:55:00,144.91,144.93,144.72,144.76,6751.0,144.2475,144.2674,144.0583,144.0981,6751.0
2023-12-08 11:00:00,144.69,144.85,144.59,144.68,3217.0,144.0285,144.1877,143.9289,144.0185,3217.0
2023-12-08 11:05:00,144.56,144.84,144.39,144.42,22320.0,143.8991,144.1778,143.7298,143.7597,22320.0
2023-12-08 11:10:00,144.42,144.48,144.27,144.48,6320.0,143.7597,143.8194,143.6104,143.8194,6320.0
2023-12-08 11:15:00,144.41,144.51,144.21,144.49,5901.0,143.7497,143.8493,143.5507,143.8294,5901.0
2023-12-08 11:20:00,144.52,144.57,144.12,144.14,7617.0,143.8592,143.909,143.4611,143.481,7617.0
2023-12-08 11:25:00,144.12,144.61,144.07,144.56,6879.0,143.4611,143.9488,143.4113,143.8991,6879.0
2023-12-08 11:30:00,144.54,144.9,144.53,144.63,6918.0,143.8792,144.2375,143.8692,143.9687,6918.0
2023-12-08 11:35:00,144.7,144.91,144.7,144.78,9641.0,144.0384,144.2475,144.0384,144.1181,9641.0
2023-12-08 11:40:00,144.71,144.78,144.39,144.39,6121.0,144.0484,144.1181,143.7298,143.7298,6121.0
2023-12-08 11:45:00,144.5,144.62,144.43,144.53,4419.0,143.8393,143.9588,143.7697,143.8692,4419.0
2023-12-08 11:50:00,144.49,144.73,144.47,144.56,4237.0,143.8294,144.0683,143.8095,143.8991,4237.0
2023-12-08 11:55:00,144.65,144.74,144.54,144.6,9792.0,143.9887,144.0782,143.8792,143.9389,9792.0
2023-12-08 12:00:00,144.66,144.71,144.46,144.64,10237.0,143.9986,144.0484,143.7995,143.9787,10237.0
2023-12-08 12:05:00,144.72,144.78,144.62,144.72,5616.0,144.0583,144.1181,143.9588,144.0583,5616.0
2023-12-08 12:10:00,144.65,144.75,144.4,144.4,3351.0,143.9887,144.0882,143.7398,143.7398,3351.0
2023-12-08 12:15:00,144.38,144.61,144.36,144.5,7055.0,143.7199,143.9488,143.7,143.8393,7055.0
2023-12-08 12:20:00,144.57,144.7,144.51,144.69,3774.0,143.909,144.0384,143.8493,144.0285,3774.0
2023-12-08 12:25:00,144.8,144.89,144.73,144.81,8140.0,144.138,144.2276,144.0683,144.1479,8140.0
2023-12-08 12:30:00,144.85,144.85,144.67,144.68,2566.0,144.1877,144.1877,144.0086,144.0185,2566.0
2023-12-08 12:35:00,144.69,144.79,144.62,144.72,1815.0,144.0285,144.128,143.9588,144.0583,1815.0
2023-12-08 12:40:00,144.77,144.88,144.73,144.85,2262.0,144.1081,144.2176,144.0683,144.1877,2262.0
2023-12-08 12:45:00,144.86,144.86,144.77,144.79,3529.0,144.1977,144.1977,144.1081,144.128,3529.0
2023-12-08 12:50:00,144.77,144.77,144.69,144.71,2246.0,144.1081,144.1081,144.0285,144.0484,2246.0
2023-12-08 12:55:00,144.69,144.93,144.67,144.93,2061.0,144.0285,144.2674,144.0086,144.2674,2061.0
2023-12-08 13:00:00,144.89,145.04,144.88,144.96,4400.0,144.2276,144.3769,144.2176,144.2972,4400.0
2023-12-08 13:05:00,145.0,145.07,144.93,144.95,4917.0,144.3371,144.4067,144.2674,144.2873,4917.0
2023-12-08 13:10:00,145.03,145.14,145.01,145.13,2928.0,144.3669,144.4764,144.347,144.4665,2928.0
2023-12-08 13:15:00,145.11,145.19,145.05,145.12,9459.0,144.4465,144.5262,144.3868,144.4565,9459.0
2023-12-08 13:20:00,145.13,145.28,145.04,145.26,2468.0,144.4665,144.6158,144.3769,144.5959,2468.0
2023-12-08 13:25:00,145.26,145.26,145.15,145.19,4801.0,144.5959,144.5959,144.4864,144.5262,4801.0
2023-12-08 13:30:00,145.2,145.21,144.85,144.99,4766.0,144.5361,144.5461,144.1877,144.3271,4766.0
2023-12-08 13:35:00,144.97,145.13,144.97,145.06,5334.0,144.3072,144.4665,144.3072,144.3968,5334.0
2023-12-08 13:40:00,145.02,145.02,144.91,144.96,3187.0,144.357,144.357,144.2475,144.2972,3187.0
2023-12-08 13:45:00,145.01,145.14,145.01,145.07,3276.0,144.347,144.4764,144.347,144.4067,3276.0
2023-12-08 13:50:00,145.09,145.09,145.0,145.0,2352.0,144.4266,144.4266,144.3371,144.3371,2352.0
2023-12-08 13:55:00,145.07,145.12,145.04,145.07,2022.0,144.4067,144.4565,144.3769,144.4067,2022.0
2023-12-08 14:00:00,145.09,145.12,145.0,145.12,3727.0,144.4266,144.4565,144.3371,144.4565,3727.0
2023-12-08 14:05:00,145.13,145.33,145.1,145.3,2643.0,144.4665,144.6655,144.4366,144.6357,2643.0
2023-12-08 14:10:00,145.27,145.4,145.26,145.33,6467.0,144.6058,144.7352,144.5959,144.6655,6467.0
2023-12-08 14:15:00,145.38,145.4,145.29,145.4,2818.0,144.7153,144.7352,144.6257,144.7352,2818.0
2023-12-08 14:20:00,145.36,145.39,145.26,145.35,4432.0,144.6954,144.7253,144.5959,144.6855,4432.0
2023-12-08 14:25:00,145.36,145.43,145.28,145.41,4697.0,144.6954,144.7651,144.6158,144.7452,4697.0
2023-12-08 14:30:00,145.43,145.58,145.42,145.51,8850.0,144.7651,144.9144,144.7551,144.8447,8850.0
2023-12-08 14:35:00,145.53,145.55,145.47,145.5,3910.0,144.8646,144.8845,144.8049,144.8348,3910.0
2023-12-08 14:40:00,145.5,145.56,145.37,145.56,4260.0,144.8348,144.8945,144.7054,144.8945,4260.0
2023-12-08 14:45:00,145.57,145.78,145.56,145.73,5205.0,144.9044,145.1135,144.8945,145.0637,5205.0
2023-12-08 14:50:00,145.72,145.76,145.49,145.5,14634.0,145.0538,145.0936,144.8248,144.8348,14634.0
2023-12-08 14:55:00,145.51,145.64,145.51,145.58,5136.0,144.8447,144.9741,144.8447,144.9144,5136.0
2023-12-08 15:00:00,145.54,145.64,145.5,145.55,6152.0,144.8746,144.9741,144.8348,144.8845,6152.0
2023-12-08 15:05:00,145.61,145.62,145.42,145.61,5859.0,144.9443,144.9542,144.7551,144.9443,5859.0
2023-12-08 15:10:00,145.61,145.66,145.55,145.65,5713.0,144.9443,144.994,144.8845,144.9841,5713.0
2023-12-08 15:15:00,145.66,145.83,145.65,145.67,5772.0,144.994,145.1633,144.9841,145.004,5772.0
2023-12-08 15:20:00,145.7,145.8,145.66,145.66,5488.0,145.0339,145.1334,144.994,144.994,5488.0
2023-12-08 15:25:00,145.65,145.81,145.6,145.75,6903.0,144.9841,145.1433,144.9343,145.0836,6903.0
2023-12-08 15:30:00,145.73,145.76,145.59,145.68,13144.0,145.0637,145.0936,144.9244,145.0139,13144.0
2023-12-08 15:35:00,145.66,145.74,145.42,145.61,16197.0,144.994,145.0737,144.7551,144.9443,16197.0
2023-12-08 15:40:00,145.59,145.59,145.37,145.41,14484.0,144.9244,144.9244,144.7054,144.7452,14484.0
2023-12-08 15:45:00,145.4,145.58,145.38,145.53,14522.0,144.7352,144.9144,144.7153,144.8646,14522.0
2023-12-08 15:50:00,145.54,145.58,145.26,145.45,32595.0,144.8746,144.9144,144.5959,144.785,32595.0
2023-12-08 15:55:00,145.41,145.66,145.35,145.55,77446.0,144.7452,144.994,144.6855,144.8845,77446.0
2023-12-11 09:30:00,146.0,146.95,145.88,146.64,22965.0,145.3325,146.2781,145.213,145.9696,22965.0
2023-12-11 09:35:00,146.66,147.74,146.65,147.14,11247.0,145.9895,147.0645,145.9795,146.4673,11247.0
2023-12-11 09:40:00,147.12,147.62,146.97,147.09,7406.0,146.4474,146.9451,146.298,146.4175,7406.0
2023-12-11 09:45:00,147.26,147.41,146.56,146.76,15015.0,146.5867,146.736,145.8899,146.089,15015.0
2023-12-11 09:50:00,146.74,147.11,146.56,147.07,10333.0,146.0691,146.4374,145.8899,146.3976,10333.0
2023-12-11 09:55:00,146.95,147.44,146.74,147.44,3932.0,146.2781,146.7659,146.0691,146.7659,3932.0
2023-12-11 10:00:00,147.44,147.58,146.91,147.38,13528.0,146.7659,146.9053,146.2383,146.7062,13528.0
2023-12-11 10:05:00,147.31,147.91,147.27,147.91,14595.0,146.6365,147.2337,146.5967,147.2337,14595.0
2023-12-11 10:10:00,147.95,148.54,147.93,148.41,13276.0,147.2736,147.8609,147.2537,147.7315,13276.0
2023-12-11 10:15:00,148.38,148.39,148.06,148.2,9836.0,147.7016,147.7116,147.3831,147.5224,9836.0
2023-12-11 10:20:00,148.19,148.55,148.15,148.5,15555.0,147.5125,147.8708,147.4726,147.821,15555.0
2023-12-11 10:25:00,148.47,148.6,148.23,148.36,18318.0,147.7912,147.9206,147.5523,147.6817,18318.0
2023-12-11 10:30:00,148.27,149.15,148.25,149.04,16212.0,147.5921,148.4681,147.5722,148.3586,16212.0
2023-12-11 10:35:00,149.13,149.33,149.1,149.29,21745.0,148.4482,148.6473,148.4183,148.6074,21745.0
2023-12-11 10:40:00,149.27,149.68,149.2,149.62,19293.0,148.5875,148.9957,148.5178,148.9359,19293.0
2023-12-11 10:45:00,149.62,149.9,149.62,149.81,22261.0,148.9359,149.2146,148.9359,149.1251,22261.0
2023-12-11 10:50:00,149.83,149.9,149.67,149.8,21017.0,149.145,149.2146,148.9857,149.1151,21017.0
2023-12-11 10:55:00,149.79,149.82,149.56,149.57,18795.0,149.1052,149.135,148.8762,148.8862,18795.0
2023-12-11 11:00:00,149.57,149.89,149.56,149.78,11414.0,148.8862,149.2047,148.8762,149.0952,11414.0
2023-12-11 11:05:00,149.8,149.86,149.54,149.61,16898.0,149.1151,149.1748,148.8563,148.926,16898.0
2023-12-11 11:10:00,149.62,149.65,149.49,149.62,15878.0,148.9359,148.9658,148.8065,148.9359,15878.0
2023-12-11 11:15:00,149.62,149.72,149.53,149.58,10443.0,148.9359,149.0355,148.8463,148.8961,10443.0
2023-12-11 11:20:00,149.6,149.78,149.57,149.67,10298.0,148.916,149.0952,148.8862,148.9857,10298.0
2023-12-11 11:25:00,149.68,149.84,149.61,149.63,7884.0,148.9957,149.1549,148.926,148.9459,7884.0
2023-12-11 11:30:00,149.68,149.68,149.0,149.06,13463.0,148.9957,148.9957,148.3188,148.3785,13463.0
2023-12-11 11:35:00,149.09,149.37,149.05,149.29,7569.0,148.4084,148.6871,148.3685,148.6074,7569.0
2023-12-11 11:40:00,149.37,149.51,149.24,149.48,7901.0,148.6871,148.8264,148.5577,148.7966,7901.0
2023-12-11 11:45:00,149.49,149.7,149.41,149.49,9064.0,148.8065,149.0156,148.7269,148.8065,9064.0
2023-12-11 11:50:00,149.46,149.64,149.45,149.47,7774.0,148.7767,148.9558,148.7667,148.7866,7774.0
2023-12-11 11:55:00,149.49,149.89,149.44,149.83,6055.0,148.8065,149.2047,148.7568,149.145,6055.0
2023-12-11 12:00:00,149.83,149.94,149.77,149.9,6094.0,149.145,149.2545,149.0852,149.2146,6094.0
2023-12-11 12:05:00,149.91,149.91,149.76,149.84,6180.0,149.2246,149.2246,149.0753,149.1549,6180.0
2023-12-11 12:10:00,149.86,149.88,149.76,149.77,4767.0,149.1748,149.1947,149.0753,149.0852,4767.0
2023-12-11 12:15:00,149.76,149.78,149.67,149.69,4773.0,149.0753,149.0952,148.9857,149.0056,4773.0
2023-12-11 12:20:00,149.71,149.8,149.66,149.73,5200.0,149.0255,149.1151,148.9757,149.0454,5200.0
2023-12-11 12:25:00,149.76,149.8,149.7,149.76,3925.0,149.0753,149.1151,149.0156,149.0753,3925.0
2023-12-11 12:30:00,149.78,149.83,149.71,149.81,2500.0,149.0952,149.145,149.0255,149.1251,2500.0
2023-12-11 12:35:00,149.81,149.9,149.8,149.86,10735.0,149.1251,149.2146,149.1151,149.1748,10735.0
2023-12-11 12:40:00,149.87,149.9,149.84,149.88,4477.0,149.1848,149.2146,149.1549,149.1947,4477.0
2023-12-11 12:45:00,149.84,149.91,149.78,149.83,5725.0,149.1549,149.2246,149.0952,149.145,5725.0
2023-12-11 12:50:00,149.85,149.85,149.56,149.64,6034.0,149.1649,149.1649,148.8762,148.9558,6034.0
2023-12-11 12:55:00,149.64,149.64,149.32,149.36,6367.0,148.9558,148.9558,148.6373,148.6771,6367.0
2023-12-11 13:00:00,149.36,149.42,149.24,149.3,9895.0,148.6771,148.7368,148.5577,148.6174,9895.0
2023-12-11 13:05:00,149.27,149.57,149.24,149.33,10818.0,148.5875,148.8862,148.5577,148.6473,10818.0
2023-12-11 13:10:00,149.33,149.41,149.06,149.1,9318.0,148.6473,148.7269,148.3785,148.4183,9318.0
2023-12-11 13:15:00,149.1,149.55,149.09,149.51,5841.0,148.4183,148.8662,148.4084,148.8264,5841.0
2023-12-11 13:20:00,149.54,149.6,149.33,149.41,3747.0,148.8563,148.916,148.6473,148.7269,3747.0
2023-12-11 13:25:00,149.32,149.39,149.11,149.11,9919.0,148.6373,148.707,148.4283,148.4283,9919.0
2023-12-11 13:30:00,149.12,149.16,148.94,148.95,4186.0,148.4382,148.478,148.259,148.269,4186.0
2023-12-11 13:35:00,148.9,148.94,148.52,148.57,23451.0,148.2192,148.259,147.841,147.8907,23451.0
2023-12-11 13:40:00,148.56,148.66,148.46,148.63,9715.0,147.8808,147.9803,147.7812,147.9505,9715.0
2023-12-11 13:45:00,148.69,148.88,148.69,148.81,9439.0,148.0102,148.1993,148.0102,148.1296,9439.0
2023-12-11 13:50:00,148.82,148.82,148.63,148.71,7209.0,148.1396,148.1396,147.9505,148.0301,7209.0
2023-12-11 13:55:00,148.69,148.7,148.49,148.59,7371.0,148.0102,148.0201,147.8111,147.9106,7371.0
2023-12-11 14:00:00,148.66,148.84,148.63,148.8,11101.0,147.9803,148.1595,147.9505,148.1197,11101.0
2023-12-11 14:05:00,148.81,148.81,148.65,148.67,2900.0,148.1296,148.1296,147.9704,147.9903,2900.0
2023-12-11 14:10:00,148.7,148.83,148.64,148.83,4406.0,148.0201,148.1495,147.9604,148.1495,4406.0
2023-12-11 14:15:00,148.78,148.8,148.67,148.8,5120.0,148.0998,148.1197,147.9903,148.1197,5120.0
2023-12-11 14:20:00,148.8,148.88,148.77,148.86,4187.0,148.1197,148.1993,148.0898,148.1794,4187.0
2023-12-11 14:25:00,148.88,149.0,148.84,148.87,12692.0,148.1993,148.3188,148.1595,148.1894,12692.0
2023-12-11 14:30:00,148.87,148.91,148.56,148.59,14188.0,148.1894,148.2292,147.8808,147.9106,14188.0
2023-12-11 14:35:00,148.64,149.0,148.55,149.0,8616.0,147.9604,148.3188,147.8708,148.3188,8616.0
2023-12-11 14:40:00,148.99,149.37,148.99,149.28,12336.0,148.3088,148.6871,148.3088,148.5975,12336.0
2023-12-11 14:45:00,149.28,149.35,149.24,149.27,3875.0,148.5975,148.6672,148.5577,148.5875,3875.0
2023-12-11 14:50:00,149.31,149.48,149.3,149.41,6953.0,148.6273,148.7966,148.6174,148.7269,6953.0
2023-12-11 14:55:00,149.45,149.52,149.32,149.4,11154.0,148.7667,148.8364,148.6373,148.7169,11154.0
2023-12-11 15:00:00,149.44,149.49,149.32,149.4,6060.0,148.7568,148.8065,148.6373,148.7169,6060.0
2023-12-11 15:05:00,149.41,149.51,149.33,149.43,6942.0,148.7269,148.8264,148.6473,148.7468,6942.0
2023-12-11 15:10:00,149.45,149.5,149.37,149.45,9381.0,148.7667,148.8165,148.6871,148.7667,9381.0
2023-12-11 15:15:00,149.47,149.51,149.31,149.34,10003.0,148.7866,148.8264,148.6273,148.6572,10003.0
2023-12-11 15:20:00,149.34,149.5,149.22,149.48,12426.0,148.6572,148.8165,148.5378,148.7966,12426.0
2023-12-11 15:25:00,149.49,149.51,149.19,149.24,10938.0,148.8065,148.8264,148.5079,148.5577,10938.0
2023-12-11 15:30:00,149.24,149.38,149.22,149.25,19442.0,148.5577,148.697,148.5378,148.5676,19442.0
2023-12-11 15:35:00,149.25,149.33,149.21,149.29,14885.0,148.5676,148.6473,148.5278,148.6074,14885.0
2023-12-11 15:40:00,149.32,149.32,148.82,148.87,43317.0,148.6373,148.6373,148.1396,148.1894,43317.0
2023-12-11 15:45:00,148.86,148.87,148.56,148.69,27747.0,148.1794,148.1894,147.8808,148.0102,27747.0
2023-12-11 15:50:00,148.67,148.67,148.27,148.31,60363.0,147.9903,147.9903,147.5921,147.6319,60363.0
2023-12-11 15:55:00,148.29,148.39,148.15,148.33,142657.0,147.612,147.7116,147.4726,147.6518,142657.0
2023-12-12 09:30:00,146.35,147.52,145.91,146.8,39296.0,145.6809,146.8455,145.2429,146.1288,39296.0
2023-12-12 09:35:00,146.58,146.85,145.77,145.81,25095.0,145.9098,146.1786,145.1035,145.1433,25095.0
2023-12-12 09:40:00,145.8,146.36,145.75,146.22,16216.0,145.1334,145.6908,145.0836,145.5515,16216.0
2023-12-12 09:45:00,146.28,147.51,146.28,147.2,13090.0,145.6112,146.8356,145.6112,146.527,13090.0
2023-12-12 09:50:00,147.01,147.1,146.03,146.03,13673.0,146.3379,146.4274,145.3623,145.3623,13673.0
2023-12-12 09:55:00,146.09,146.49,146.03,146.47,10466.0,145.4221,145.8202,145.3623,145.8003,10466.0
2023-12-12 10:00:00,146.5,146.55,146.22,146.22,16184.0,145.8302,145.88,145.5515,145.5515,16184.0
2023-12-12 10:05:00,146.27,146.53,146.26,146.53,5842.0,145.6012,145.8601,145.5913,145.8601,5842.0
2023-12-12 10:10:00,146.52,146.63,146.24,146.54,6941.0,145.8501,145.9596,145.5714,145.87,6941.0
2023-12-12 10:15:00,146.62,146.63,146.33,146.47,4451.0,145.9496,145.9596,145.661,145.8003,4451.0
2023-12-12 10:20:00,146.4,146.63,145.81,145.97,13165.0,145.7306,145.9596,145.1433,145.3026,13165.0
2023-12-12 10:25:00,146.0,146.13,145.96,146.07,9733.0,145.3325,145.4619,145.2927,145.4022,9733.0
2023-12-12 10:30:00,146.02,146.07,145.38,145.44,26197.0,145.3524,145.4022,144.7153,144.775,26197.0
2023-12-12 10:35:00,145.48,145.63,145.23,145.43,9087.0,144.8149,144.9642,144.566,144.7651,9087.0
2023-12-12 10:40:00,145.52,145.54,145.21,145.42,7450.0,144.8547,144.8746,144.5461,144.7551,7450.0
2023-12-12 10:45:00,145.48,145.62,145.29,145.61,7754.0,144.8149,144.9542,144.6257,144.9443,7754.0
2023-12-12 10:50:00,145.55,145.55,145.38,145.46,5450.0,144.8845,144.8845,144.7153,144.7949,5450.0
2023-12-12 10:55:00,145.48,145.76,145.48,145.6,11310.0,144.8149,145.0936,144.8149,144.9343,11310.0
2023-12-12 11:00:00,145.67,145.79,145.46,145.57,37286.0,145.004,145.1234,144.7949,144.9044,37286.0
2023-12-12 11:05:00,145.53,145.85,145.53,145.78,6625.0,144.8646,145.1832,144.8646,145.1135,6625.0
2023-12-12 11:10:00,145.72,145.73,145.57,145.66,5781.0,145.0538,145.0637,144.9044,144.994,5781.0
2023-12-12 11:15:00,145.63,145.78,145.59,145.69,7881.0,144.9642,145.1135,144.9244,145.0239,7881.0
2023-12-12 11:20:00,145.69,145.85,145.68,145.8,6418.0,145.0239,145.1832,145.0139,145.1334,6418.0
2023-12-12 11:25:00,145.77,145.79,145.46,145.48,9699.0,145.1035,145.1234,144.7949,144.8149,9699.0
2023-12-12 11:30:00,145.57,145.6,145.44,145.53,5142.0,144.9044,144.9343,144.775,144.8646,5142.0
2023-12-12 11:35:00,145.55,145.61,145.49,145.51,5022.0,144.8845,144.9443,144.8248,144.8447,5022.0
2023-12-12 11:40:00,145.5,145.63,145.44,145.58,2617.0,144.8348,144.9642,144.775,144.9144,2617.0
2023-12-12 11:45:00,145.6,145.73,145.49,145.63,6980.0,144.9343,145.0637,144.8248,144.9642,6980.0
2023-12-12 11:50:00,145.63,145.64,145.17,145.3,18926.0,144.9642,144.9741,144.5063,144.6357,18926.0
2023-12-12 11:55:00,145.29,145.32,144.92,144.94,20040.0,144.6257,144.6556,144.2574,144.2773,20040.0
2023-12-12 12:00:00,144.92,144.95,144.76,144.76,20217.0,144.2574,144.2873,144.0981,144.0981,20217.0
2023-12-12 12:05:00,144.79,144.83,144.49,144.55,11160.0,144.128,144.1678,143.8294,143.8891,11160.0
2023-12-12 12:10:00,144.55,144.6,144.37,144.43,22946.0,143.8891,143.9389,143.7099,143.7697,22946.0
2023-12-12 12:15:00,144.47,144.48,144.29,144.29,11340.0,143.8095,143.8194,143.6303,143.6303,11340.0
2023-12-12 12:20:00,144.31,144.35,144.18,144.28,43762.0,143.6502,143.69,143.5208,143.6203,43762.0
2023-12-12 12:25:00,144.3,144.37,144.19,144.31,12243.0,143.6403,143.7099,143.5308,143.6502,12243.0
2023-12-12 12:30:00,144.33,144.45,144.28,144.36,13437.0,143.6701,143.7896,143.6203,143.7,13437.0
2023-12-12 12:35:00,144.34,144.36,144.0,144.01,18812.0,143.6801,143.7,143.3416,143.3516,18812.0
2023-12-12 12:40:00,144.04,144.04,143.53,143.58,13810.0,143.3814,143.3814,142.8738,142.9235,13810.0
2023-12-12 12:45:00,143.63,143.64,143.39,143.51,16867.0,142.9733,142.9833,142.7344,142.8539,16867.0
2023-12-12 12:50:00,143.53,143.97,143.46,143.86,12998.0,142.8738,143.3118,142.8041,143.2023,12998.0
2023-12-12 12:55:00,143.84,143.92,143.81,143.88,6805.0,143.1824,143.262,143.1525,143.2222,6805.0
2023-12-12 13:00:00,143.85,144.36,143.84,144.36,10587.0,143.1923,143.7,143.1824,143.7,10587.0
2023-12-12 13:05:00,144.29,144.29,144.02,144.14,7896.0,143.6303,143.6303,143.3615,143.481,7896.0
2023-12-12 13:10:00,144.13,144.13,143.95,143.98,5238.0,143.471,143.471,143.2919,143.3217,5238.0
2023-12-12 13:15:00,144.0,144.02,143.92,143.94,7185.0,143.3416,143.3615,143.262,143.2819,7185.0
2023-12-12 13:20:00,143.89,143.94,143.71,143.78,5686.0,143.2321,143.2819,143.0529,143.1226,5686.0
2023-12-12 13:25:00,143.78,144.01,143.75,143.99,10197.0,143.1226,143.3516,143.0928,143.3317,10197.0
2023-12-12 13:30:00,143.99,144.36,143.97,144.21,9229.0,143.3317,143.7,143.3118,143.5507,9229.0
2023-12-12 13:35:00,144.16,144.16,144.02,144.15,2717.0,143.5009,143.5009,143.3615,143.4909,2717.0
2023-12-12 13:40:00,144.17,144.18,144.12,144.16,6640.0,143.5108,143.5208,143.4611,143.5009,6640.0
2023-12-12 13:45:00,144.18,144.39,144.05,144.05,19461.0,143.5208,143.7298,143.3914,143.3914,19461.0
2023-12-12 13:50:00,144.02,144.23,144.02,144.23,5906.0,143.3615,143.5706,143.3615,143.5706,5906.0
2023-12-12 13:55:00,144.19,144.62,144.15,144.56,4914.0,143.5308,143.9588,143.4909,143.8991,4914.0
2023-12-12 14:00:00,144.58,144.63,144.5,144.56,3477.0,143.919,143.9687,143.8393,143.8991,3477.0
2023-12-12 14:05:00,144.53,144.53,144.33,144.33,7364.0,143.8692,143.8692,143.6701,143.6701,7364.0
2023-12-12 14:10:00,144.32,144.37,144.27,144.34,7781.0,143.6602,143.7099,143.6104,143.6801,7781.0
2023-12-12 14:15:00,144.32,144.46,144.32,144.38,4129.0,143.6602,143.7995,143.6602,143.7199,4129.0
2023-12-12 14:20:00,144.39,144.6,144.39,144.59,5713.0,143.7298,143.9389,143.7298,143.9289,5713.0
2023-12-12 14:25:00,144.59,144.8,144.57,144.78,5257.0,143.9289,144.138,143.909,144.1181,5257.0
2023-12-12 14:30:00,144.74,145.05,144.72,145.05,6207.0,144.0782,144.3868,144.0583,144.3868,6207.0
2023-12-12 14:35:00,145.06,145.17,144.72,144.78,21860.0,144.3968,144.5063,144.0583,144.1181,21860.0
2023-12-12 14:40:00,144.79,144.88,144.75,144.84,3581.0,144.128,144.2176,144.0882,144.1778,3581.0
2023-12-12 14:45:00,144.83,144.87,144.71,144.77,7312.0,144.1678,144.2076,144.0484,144.1081,7312.0
2023-12-12 14:50:00,144.79,144.82,144.64,144.64,5101.0,144.128,144.1579,143.9787,143.9787,5101.0
2023-12-12 14:55:00,144.66,144.68,144.51,144.55,6714.0,143.9986,144.0185,143.8493,143.8891,6714.0
2023-12-12 15:00:00,144.54,144.65,144.43,144.58,5297.0,143.8792,143.9887,143.7697,143.919,5297.0
2023-12-12 15:05:00,144.61,144.75,144.55,144.71,4381.0,143.9488,144.0882,143.8891,144.0484,4381.0
2023-12-12 15:10:00,144.72,144.74,144.62,144.7,9055.0,144.0583,144.0782,143.9588,144.0384,9055.0
2023-12-12 15:15:00,144.71,144.71,144.5,144.5,6793.0,144.0484,144.0484,143.8393,143.8393,6793.0
2023-12-12 15:20:00,144.5,144.66,144.42,144.66,11871.0,143.8393,143.9986,143.7597,143.9986,11871.0
2023-12-12 15:25:00,144.69,144.76,144.64,144.68,9546.0,144.0285,144.0981,143.9787,144.0185,9546.0
2023-12-12 15:30:00,144.67,144.67,144.47,144.47,11483.0,144.0086,144.0086,143.8095,143.8095,11483.0
2023-12-12 15:35:00,144.48,144.48,144.33,144.34,11641.0,143.8194,143.8194,143.6701,143.6801,11641.0
2023-12-12 15:40:00,144.33,144.45,144.26,144.28,16200.0,143.6701,143.7896,143.6004,143.6203,16200.0
2023-12-12 15:45:00,144.29,144.4,144.16,144.27,24650.0,143.6303,143.7398,143.5009,143.6104,24650.0
2023-12-12 15:50:00,144.26,144.54,144.21,144.54,34967.0,143.6004,143.8792,143.5507,143.8792,34967.0
2023-12-12 15:55:00,144.59,144.92,144.55,144.88,71979.0,143.9289,144.2574,143.8891,144.2176,71979.0
2023-12-13 09:30:00,144.98,145.3,144.39,144.69,52592.0,144.3171,144.6357,143.7298,144.0285,52592.0
2023-12-13 09:35:00,144.38,144.38,143.04,143.22,18150.0,143.7199,143.7199,142.386,142.5652,18150.0
2023-12-13 09:40:00,143.27,143.98,143.21,143.81,20372.0,142.615,143.3217,142.5552,143.1525,20372.0
2023-12-13 09:45:00,143.79,144.17,143.57,143.81,17986.0,143.1326,143.5108,142.9136,143.1525,17986.0
2023-12-13 09:50:00,143.81,143.81,143.5,143.58,12845.0,143.1525,143.1525,142.8439,142.9235,12845.0
2023-12-13 09:55:00,143.52,143.69,143.21,143.22,6523.0,142.8638,143.033,142.5552,142.5652,6523.0
2023-12-13 10:00:00,143.14,143.37,143.11,143.33,25724.0,142.4856,142.7145,142.4557,142.6747,25724.0
2023-12-13 10:05:00,143.33,143.85,143.05,143.85,23948.0,142.6747,143.1923,142.396,143.1923,23948.0
2023-12-13 10:10:00,143.81,143.95,143.71,143.94,17766.0,143.1525,143.2919,143.0529,143.2819,17766.0
2023-12-13 10:15:00,143.89,143.96,143.78,143.86,7874.0,143.2321,143.3018,143.1226,143.2023,7874.0
2023-12-13 10:20:00,143.91,144.15,143.87,144.11,8734.0,143.252,143.4909,143.2122,143.4511,8734.0
2023-12-13 10:25:00,144.08,144.13,143.77,144.13,4305.0,143.4213,143.471,143.1127,143.471,4305.0
2023-12-13 10:30:00,144.28,144.49,144.25,144.34,9277.0,143.6203,143.8294,143.5905,143.6801,9277.0
2023-12-13 10:35:00,144.3,144.38,144.2,144.36,3156.0,143.6403,143.7199,143.5407,143.7,3156.0
2023-12-13 10:40:00,144.33,144.4,144.31,144.37,6878.0,143.6701,143.7398,143.6502,143.7099,6878.0
2023-12-13 10:45:00,144.45,144.45,144.0,144.19,11534.0,143.7896,143.7896,143.3416,143.5308,11534.0
2023-12-13 10:50:00,144.24,144.3,143.91,144.11,5590.0,143.5805,143.6403,143.252,143.4511,5590.0
2023-12-13 10:55:00,144.18,144.3,144.11,144.2,4659.0,143.5208,143.6403,143.4511,143.5407,4659.0
2023-12-13 11:00:00,144.21,144.49,144.21,144.37,10817.0,143.5507,143.8294,143.5507,143.7099,10817.0
2023-12-13 11:05:00,144.41,144.41,143.8,144.13,17975.0,143.7497,143.7497,143.1425,143.471,17975.0
2023-12-13 11:10:00,144.11,144.12,143.92,144.02,7976.0,143.4511,143.4611,143.262,143.3615,7976.0
2023-12-13 11:15:00,144.13,144.13,143.91,143.95,3694.0,143.471,143.471,143.252,143.2919,3694.0
2023-12-13 11:20:00,144.02,144.02,143.5,143.6,7745.0,143.3615,143.3615,142.8439,142.9435,7745.0
2023-12-13 11:25:00,143.61,143.61,143.44,143.56,11769.0,142.9534,142.9534,142.7842,142.9036,11769.0
2023-12-13 11:30:00,143.56,143.67,143.5,143.5,11009.0,142.9036,143.0131,142.8439,142.8439,11009.0
2023-12-13 11:35:00,143.5,143.5,143.29,143.44,23487.0,142.8439,142.8439,142.6349,142.7842,23487.0
2023-12-13 11:40:00,143.43,143.43,143.19,143.24,6006.0,142.7742,142.7742,142.5353,142.5851,6006.0
2023-12-13 11:45:00,143.24,143.29,143.2,143.24,5163.0,142.5851,142.6349,142.5453,142.5851,5163.0
2023-12-13 11:50:00,143.24,143.24,143.13,143.18,7426.0,142.5851,142.5851,142.4756,142.5254,7426.0
2023-12-13 11:55:00,143.17,143.2,143.09,143.14,7632.0,142.5154,142.5453,142.4358,142.4856,7632.0
2023-12-13 12:00:00,143.05,143.16,143.04,143.05,4940.0,142.396,142.5055,142.386,142.396,4940.0
2023-12-13 12:05:00,143.04,143.06,142.8,143.03,12176.0,142.386,142.4059,142.1471,142.3761,12176.0
2023-12-13 12:10:00,143.03,143.12,143.01,143.03,14856.0,142.3761,142.4656,142.3561,142.3761,14856.0
2023-12-13 12:15:00,143.0,143.01,142.77,142.79,7779.0,142.3462,142.3561,142.1172,142.1372,7779.0
2023-12-13 12:20:00,142.85,142.91,142.75,142.84,7710.0,142.1969,142.2566,142.0973,142.1869,7710.0
2023-12-13 12:25:00,142.87,143.02,142.86,143.02,4686.0,142.2168,142.3661,142.2068,142.3661,4686.0
2023-12-13 12:30:00,143.03,143.15,143.03,143.1,14678.0,142.3761,142.4955,142.3761,142.4457,14678.0
2023-12-13 12:35:00,143.1,143.1,142.96,143.03,5672.0,142.4457,142.4457,142.3064,142.3761,5672.0
2023-12-13 12:40:00,143.06,143.2,143.03,143.11,5427.0,142.4059,142.5453,142.3761,142.4557,5427.0
2023-12-13 12:45:00,143.08,143.08,142.96,143.01,3000.0,142.4258,142.4258,142.3064,142.3561,3000.0
2023-12-13 12:50:00,143.02,143.06,142.97,143.0,4126.0,142.3661,142.4059,142.3163,142.3462,4126.0
2023-12-13 12:55:00,143.03,143.17,142.81,142.91,8908.0,142.3761,142.5154,142.1571,142.2566,8908.0
2023-12-13 13:00:00,142.87,142.9,142.74,142.76,19328.0,142.2168,142.2467,142.0874,142.1073,19328.0
2023-12-13 13:05:00,142.71,142.75,142.53,142.59,8648.0,142.0575,142.0973,141.8783,141.9381,8648.0
2023-12-13 13:10:00,142.61,142.84,142.6,142.74,4585.0,141.958,142.1869,141.948,142.0874,4585.0
2023-12-13 13:15:00,142.76,142.8,142.63,142.63,4538.0,142.1073,142.1471,141.9779,141.9779,4538.0
2023-12-13 13:20:00,142.7,142.75,142.63,142.75,3350.0,142.0476,142.0973,141.9779,142.0973,3350.0
2023-12-13 13:25:00,142.74,142.8,142.71,142.74,4223.0,142.0874,142.1471,142.0575,142.0874,4223.0
2023-12-13 13:30:00,142.78,142.78,142.71,142.78,5340.0,142.1272,142.1272,142.0575,142.1272,5340.0
2023-12-13 13:35:00,142.78,142.83,142.57,142.59,14511.0,142.1272,142.177,141.9182,141.9381,14511.0
2023-12-13 13:40:00,142.65,142.68,142.45,142.48,14227.0,141.9978,142.0277,141.7987,141.8286,14227.0
2023-12-13 13:45:00,142.45,142.51,142.24,142.33,11977.0,141.7987,141.8584,141.5897,141.6793,11977.0
2023-12-13 13:50:00,142.34,142.55,142.34,142.52,14379.0,141.6892,141.8983,141.6892,141.8684,14379.0
2023-12-13 13:55:00,142.55,142.56,142.38,142.38,3644.0,141.8983,141.9082,141.729,141.729,3644.0
2023-12-13 14:00:00,142.54,143.53,142.46,143.51,67330.0,141.8883,142.8738,141.8087,142.8539,67330.0
2023-12-13 14:05:00,143.58,143.94,143.54,143.9,13758.0,142.9235,143.2819,142.8837,143.2421,13758.0
2023-12-13 14:10:00,143.9,144.17,143.71,143.87,17622.0,143.2421,143.5108,143.0529,143.2122,17622.0
2023-12-13 14:15:00,143.93,144.22,143.93,144.22,2829.0,143.2719,143.5606,143.2719,143.5606,2829.0
2023-12-13 14:20:00,144.21,144.55,144.2,144.36,10064.0,143.5507,143.8891,143.5407,143.7,10064.0
2023-12-13 14:25:00,144.3,144.58,144.05,144.58,4967.0,143.6403,143.919,143.3914,143.919,4967.0
2023-12-13 14:30:00,144.51,144.63,144.28,144.58,7904.0,143.8493,143.9687,143.6203,143.919,7904.0
2023-12-13 14:35:00,144.8,144.87,144.66,144.71,4237.0,144.138,144.2076,143.9986,144.0484,4237.0
2023-12-13 14:40:00,144.74,145.33,144.74,145.14,20025.0,144.0782,144.6655,144.0782,144.4764,20025.0
2023-12-13 14:45:00,145.16,145.34,145.07,145.33,6039.0,144.4963,144.6755,144.4067,144.6655,6039.0
2023-12-13 14:50:00,145.39,145.53,145.15,145.43,13913.0,144.7253,144.8646,144.4864,144.7651,13913.0
2023-12-13 14:55:00,145.36,145.6,145.35,145.5,9176.0,144.6954,144.9343,144.6855,144.8348,9176.0
2023-12-13 15:00:00,145.56,146.1,145.5,146.08,15013.0,144.8945,145.432,144.8348,145.4121,15013.0
2023-12-13 15:05:00,146.18,146.3,145.73,145.77,18664.0,145.5117,145.6311,145.0637,145.1035,18664.0
2023-12-13 15:10:00,145.69,145.69,144.9,144.95,46345.0,145.0239,145.0239,144.2375,144.2873,46345.0
2023-12-13 15:15:00,144.94,145.15,144.83,144.83,16411.0,144.2773,144.4864,144.1678,144.1678,16411.0
2023-12-13 15:20:00,144.84,144.94,144.4,144.44,14154.0,144.1778,144.2773,143.7398,143.7796,14154.0
2023-12-13 15:25:00,144.39,144.43,144.16,144.36,16273.0,143.7298,143.7697,143.5009,143.7,16273.0
2023-12-13 15:30:00,144.38,144.62,144.36,144.51,17900.0,143.7199,143.9588,143.7,143.8493,17900.0
2023-12-13 15:35:00,144.52,145.13,144.47,145.13,17971.0,143.8592,144.4665,143.8095,144.4665,17971.0
2023-12-13 15:40:00,145.13,145.26,144.9,145.19,15238.0,144.4665,144.5959,144.2375,144.5262,15238.0
2023-12-13 15:45:00,145.23,145.31,145.1,145.16,15664.0,144.566,144.6456,144.4366,144.4963,15664.0
2023-12-13 15:50:00,145.12,145.17,144.62,144.86,25257.0,144.4565,144.5063,143.9588,144.1977,25257.0
2023-12-13 15:55:00,144.86,145.17,144.8,144.92,128355.0,144.1977,144.5063,144.138,144.2574,128355.0
2023-12-14 09:30:00,145.78,146.55,145.57,146.15,41761.0,145.1135,145.88,144.9044,145.4818,41761.0
2023-12-14 09:35:00,146.1,146.94,145.66,146.75,14868.0,145.432,146.2682,144.994,146.079,14868.0
2023-12-14 09:40:00,146.69,147.12,146.57,147.12,45261.0,146.0193,146.4474,145.8999,146.4474,45261.0
2023-12-14 09:45:00,147.02,147.5,146.86,146.87,17675.0,146.3478,146.8256,146.1885,146.1985,17675.0
2023-12-14 09:50:00,146.74,147.13,146.6,146.6,8413.0,146.0691,146.4573,145.9297,145.9297,8413.0
2023-12-14 09:55:00,146.68,146.87,146.3,146.35,6651.0,146.0094,146.1985,145.6311,145.6809,6651.0
2023-12-14 10:00:00,146.36,146.72,146.31,146.72,16955.0,145.6908,146.0492,145.6411,146.0492,16955.0
2023-12-14 10:05:00,146.64,146.68,146.41,146.59,10615.0,145.9696,146.0094,145.7406,145.9198,10615.0
2023-12-14 10:10:00,146.53,146.53,146.1,146.12,9213.0,145.8601,145.8601,145.432,145.4519,9213.0
2023-12-14 10:15:00,146.09,146.12,145.82,146.04,8703.0,145.4221,145.4519,145.1533,145.3723,8703.0
2023-12-14 10:20:00,146.12,146.21,145.56,145.56,7099.0,145.4519,145.5415,144.8945,144.8945,7099.0
2023-12-14 10:25:00,145.58,145.84,145.16,145.31,11417.0,144.9144,145.1732,144.4963,144.6456,11417.0
2023-12-14 10:30:00,145.31,145.64,145.25,145.5,12971.0,144.6456,144.9741,144.5859,144.8348,12971.0
2023-12-14 10:35:00,145.68,145.68,145.09,145.29,7910.0,145.0139,145.0139,144.4266,144.6257,7910.0
2023-12-14 10:40:00,145.34,145.54,145.18,145.52,4087.0,144.6755,144.8746,144.5162,144.8547,4087.0
2023-12-14 10:45:00,145.58,145.61,145.17,145.36,8790.0,144.9144,144.9443,144.5063,144.6954,8790.0
2023-12-14 10:50:00,145.32,145.78,145.32,145.78,6690.0,144.6556,145.1135,144.6556,145.1135,6690.0
2023-12-14 10:55:00,145.8,146.37,145.8,146.34,10518.0,145.1334,145.7008,145.1334,145.6709,10518.0
2023-12-14 11:00:00,146.38,146.4,146.22,146.27,10599.0,145.7107,145.7306,145.5515,145.6012,10599.0
2023-12-14 11:05:00,146.23,146.5,146.16,146.25,16760.0,145.5614,145.8302,145.4917,145.5813,16760.0
2023-12-14 11:10:00,146.25,146.55,146.24,146.29,12674.0,145.5813,145.88,145.5714,145.6212,12674.0
2023-12-14 11:15:00,146.31,146.5,146.19,146.48,14058.0,145.6411,145.8302,145.5216,145.8103,14058.0
2023-12-14 11:20:00,146.48,147.17,146.48,147.02,28662.0,145.8103,146.4971,145.8103,146.3478,28662.0
2023-12-14 11:25:00,146.99,146.99,146.53,146.68,7952.0,146.318,146.318,145.8601,146.0094,7952.0
2023-12-14 11:30:00,146.75,146.88,146.55,146.6,8235.0,146.079,146.2085,145.88,145.9297,8235.0
2023-12-14 11:35:00,146.58,146.89,146.58,146.82,12183.0,145.9098,146.2184,145.9098,146.1487,12183.0
2023-12-14 11:40:00,146.84,147.06,146.84,147.06,12438.0,146.1686,146.3876,146.1686,146.3876,12438.0
2023-12-14 11:45:00,147.19,147.85,147.19,147.8,12217.0,146.517,147.174,146.517,147.1242,12217.0
2023-12-14 11:50:00,147.8,147.9,147.74,147.84,10774.0,147.1242,147.2238,147.0645,147.1641,10774.0
2023-12-14 11:55:00,147.89,148.06,147.81,148.03,16662.0,147.2138,147.3831,147.1342,147.3532,16662.0
2023-12-14 12:00:00,148.03,148.21,147.9,148.11,10746.0,147.3532,147.5324,147.2238,147.4328,10746.0
2023-12-14 12:05:00,148.11,148.17,147.99,148.14,13692.0,147.4328,147.4926,147.3134,147.4627,13692.0
2023-12-14 12:10:00,148.17,148.32,148.02,148.25,18919.0,147.4926,147.6419,147.3432,147.5722,18919.0
2023-12-14 12:15:00,148.25,148.29,147.84,147.92,21320.0,147.5722,147.612,147.1641,147.2437,21320.0
2023-12-14 12:20:00,147.93,147.95,147.65,147.67,7984.0,147.2537,147.2736,146.9749,146.9948,7984.0
2023-12-14 12:25:00,147.71,147.71,147.42,147.55,11064.0,147.0347,147.0347,146.746,146.8754,11064.0
2023-12-14 12:30:00,147.61,147.82,147.58,147.71,15010.0,146.9351,147.1442,146.9053,147.0347,15010.0
2023-12-14 12:35:00,147.73,147.92,147.62,147.64,17240.0,147.0546,147.2437,146.9451,146.965,17240.0
2023-12-14 12:40:00,147.61,147.73,147.51,147.62,11658.0,146.9351,147.0546,146.8356,146.9451,11658.0
2023-12-14 12:45:00,147.63,147.68,147.36,147.41,11478.0,146.955,147.0048,146.6863,146.736,11478.0
2023-12-14 12:50:00,147.43,147.52,147.35,147.49,21163.0,146.7559,146.8455,146.6763,146.8157,21163.0
2023-12-14 12:55:00,147.48,147.48,147.16,147.16,8371.0,146.8057,146.8057,146.4872,146.4872,8371.0
2023-12-14 13:00:00,147.21,147.21,146.8,146.97,15508.0,146.5369,146.5369,146.1288,146.298,15508.0
2023-12-14 13:05:00,146.99,147.15,146.94,147.04,12005.0,146.318,146.4772,146.2682,146.3677,12005.0
2023-12-14 13:10:00,147.1,147.16,146.97,147.0,10212.0,146.4274,146.4872,146.298,146.3279,10212.0
2023-12-14 13:15:00,147.03,147.39,146.99,147.29,10588.0,146.3578,146.7161,146.318,146.6166,10588.0
2023-12-14 13:20:00,147.29,147.41,147.26,147.31,8384.0,146.6166,146.736,146.5867,146.6365,8384.0
2023-12-14 13:25:00,147.39,147.39,147.07,147.07,13365.0,146.7161,146.7161,146.3976,146.3976,13365.0
2023-12-14 13:30:00,147.05,147.36,147.04,147.34,20454.0,146.3777,146.6863,146.3677,146.6664,20454.0
2023-12-14 13:35:00,147.34,147.36,147.17,147.25,10368.0,146.6664,146.6863,146.4971,146.5768,10368.0
2023-12-14 13:40:00,147.25,147.29,147.02,147.08,7140.0,146.5768,146.6166,146.3478,146.4075,7140.0
2023-12-14 13:45:00,147.05,147.07,146.57,146.58,8382.0,146.3777,146.3976,145.8999,145.9098,8382.0
2023-12-14 13:50:00,146.53,146.54,146.01,146.23,12281.0,145.8601,145.87,145.3424,145.5614,12281.0
2023-12-14 13:55:00,146.28,146.42,146.22,146.34,10441.0,145.6112,145.7506,145.5515,145.6709,10441.0
2023-12-14 14:00:00,146.35,146.6,146.35,146.46,12914.0,145.6809,145.9297,145.6809,145.7904,12914.0
2023-12-14 14:05:00,146.45,146.64,146.4,146.43,9666.0,145.7804,145.9696,145.7306,145.7605,9666.0
2023-12-14 14:10:00,146.43,146.51,146.29,146.3,9602.0,145.7605,145.8401,145.6212,145.6311,9602.0
2023-12-14 14:15:00,146.29,146.34,146.17,146.21,9329.0,145.6212,145.6709,145.5017,145.5415,9329.0
2023-12-14 14:20:00,146.18,146.29,145.99,146.06,18535.0,145.5117,145.6212,145.3225,145.3922,18535.0
2023-12-14 14:25:00,146.05,146.1,145.88,145.97,7808.0,145.3823,145.432,145.213,145.3026,7808.0
2023-12-14 14:30:00,145.99,146.0,145.85,145.91,11506.0,145.3225,145.3325,145.1832,145.2429,11506.0
2023-12-14 14:35:00,145.91,146.35,145.9,146.28,8583.0,145.2429,145.6809,145.2329,145.6112,8583.0
2023-12-14 14:40:00,146.28,146.54,146.2,146.52,10780.0,145.6112,145.87,145.5316,145.8501,10780.0
2023-12-14 14:45:00,146.57,146.79,146.55,146.73,13368.0,145.8999,146.1189,145.88,146.0591,13368.0
2023-12-14 14:50:00,146.7,146.78,146.64,146.76,5486.0,146.0293,146.1089,145.9696,146.089,5486.0
2023-12-14 14:55:00,146.76,146.79,146.63,146.63,18850.0,146.089,146.1189,145.9596,145.9596,18850.0
2023-12-14 15:00:00,146.65,146.74,146.58,146.58,15545.0,145.9795,146.0691,145.9098,145.9098,15545.0
2023-12-14 15:05:00,146.57,146.91,146.54,146.84,4316.0,145.8999,146.2383,145.87,146.1686,4316.0
2023-12-14 15:10:00,146.83,146.86,146.7,146.76,4050.0,146.1587,146.1885,146.0293,146.089,4050.0
2023-12-14 15:15:00,146.76,147.23,146.72,147.15,49702.0,146.089,146.5569,146.0492,146.4772,49702.0
2023-12-14 15:20:00,147.18,147.18,146.9,146.96,19953.0,146.5071,146.5071,146.2284,146.2881,19953.0
2023-12-14 15:25:00,147.01,147.04,146.83,146.83,5025.0,146.3379,146.3677,146.1587,146.1587,5025.0
2023-12-14 15:30:00,146.74,146.78,146.58,146.61,9028.0,146.0691,146.1089,145.9098,145.9397,9028.0
2023-12-14 15:35:00,146.57,146.67,146.46,146.49,8232.0,145.8999,145.9994,145.7904,145.8202,8232.0
2023-12-14 15:40:00,146.47,146.71,146.44,146.55,12042.0,145.8003,146.0392,145.7705,145.88,12042.0
2023-12-14 15:45:00,146.57,146.64,146.38,146.44,10839.0,145.8999,145.9696,145.7107,145.7705,10839.0
2023-12-14 15:50:00,146.42,146.7,146.33,146.68,24386.0,145.7506,146.0293,145.661,146.0094,24386.0
2023-12-14 15:55:00,146.68,146.96,146.65,146.82,97168.0,146.0094,146.2881,145.9795,146.1487,97168.0
2023-12-15 09:30:00,146.45,147.08,145.14,145.15,143216.0,145.7804,146.4075,144.4764,144.4864,143216.0
2023-12-15 09:35:00,145.01,145.15,143.87,144.63,27263.0,144.347,144.4864,143.2122,143.9687,27263.0
2023-12-15 09:40:00,144.61,145.19,144.14,145.19,10587.0,143.9488,144.5262,143.481,144.5262,10587.0
2023-12-15 09:45:00,145.19,145.37,144.89,145.07,5625.0,144.5262,144.7054,144.2276,144.4067,5625.0
2023-12-15 09:50:00,145.05,145.36,144.91,145.17,7186.0,144.3868,144.6954,144.2475,144.5063,7186.0
2023-12-15 09:55:00,145.22,145.57,145.0,145.11,21007.0,144.556,144.9044,144.3371,144.4465,21007.0
2023-12-15 10:00:00,145.15,145.83,145.14,145.83,50743.0,144.4864,145.1633,144.4764,145.1633,50743.0
2023-12-15 10:05:00,145.97,146.42,145.88,146.13,14750.0,145.3026,145.7506,145.213,145.4619,14750.0
2023-12-15 10:10:00,146.18,146.36,146.0,146.25,13708.0,145.5117,145.6908,145.3325,145.5813,13708.0
2023-12-15 10:15:00,146.18,146.19,145.82,145.84,12822.0,145.5117,145.5216,145.1533,145.1732,12822.0
2023-12-15 10:20:00,145.86,146.16,145.8,145.8,10619.0,145.1931,145.4917,145.1334,145.1334,10619.0
2023-12-15 10:25:00,145.9,146.17,145.82,145.94,10440.0,145.2329,145.5017,145.1533,145.2728,10440.0
2023-12-15 10:30:00,146.0,146.04,145.84,145.95,9197.0,145.3325,145.3723,145.1732,145.2827,9197.0
2023-12-15 10:35:00,145.9,146.07,145.73,145.77,10457.0,145.2329,145.4022,145.0637,145.1035,10457.0
2023-12-15 10:40:00,145.85,145.88,145.66,145.88,3252.0,145.1832,145.213,144.994,145.213,3252.0
2023-12-15 10:45:00,145.89,145.94,145.68,145.88,8080.0,145.223,145.2728,145.0139,145.213,8080.0
2023-12-15 10:50:00,145.88,146.42,145.88,146.42,15451.0,145.213,145.7506,145.213,145.7506,15451.0
2023-12-15 10:55:00,146.42,146.45,146.17,146.28,7495.0,145.7506,145.7804,145.5017,145.6112,7495.0
2023-12-15 11:00:00,146.31,146.58,146.31,146.34,5015.0,145.6411,145.9098,145.6411,145.6709,5015.0
2023-12-15 11:05:00,146.36,146.36,146.11,146.16,6103.0,145.6908,145.6908,145.442,145.4917,6103.0
2023-12-15 11:10:00,146.19,146.54,146.15,146.45,3911.0,145.5216,145.87,145.4818,145.7804,3911.0
2023-12-15 11:15:00,146.44,146.44,146.28,146.36,7631.0,145.7705,145.7705,145.6112,145.6908,7631.0
2023-12-15 11:20:00,146.33,146.36,146.22,146.27,3852.0,145.661,145.6908,145.5515,145.6012,3852.0
2023-12-15 11:25:00,146.31,146.41,146.26,146.29,6974.0,145.6411,145.7406,145.5913,145.6212,6974.0
2023-12-15 11:30:00,146.28,146.48,146.24,146.3,14147.0,145.6112,145.8103,145.5714,145.6311,14147.0
2023-12-15 11:35:00,146.25,146.3,146.1,146.11,4676.0,145.5813,145.6311,145.432,145.442,4676.0
2023-12-15 11:40:00,146.11,146.11,145.93,146.0,20970.0,145.442,145.442,145.2628,145.3325,20970.0
2023-12-15 11:45:00,145.98,145.98,145.8,145.81,5989.0,145.3126,145.3126,145.1334,145.1433,5989.0
2023-12-15 11:50:00,145.81,145.88,145.75,145.86,5510.0,145.1433,145.213,145.0836,145.1931,5510.0
2023-12-15 11:55:00,145.84,145.89,145.68,145.68,5100.0,145.1732,145.223,145.0139,145.0139,5100.0
2023-12-15 12:00:00,145.67,145.73,145.58,145.6,6452.0,145.004,145.0637,144.9144,144.9343,6452.0
2023-12-15 12:05:00,145.62,145.63,145.46,145.59,5402.0,144.9542,144.9642,144.7949,144.9244,5402.0
2023-12-15 12:10:00,145.66,145.88,145.66,145.69,5851.0,144.994,145.213,144.994,145.0239,5851.0
2023-12-15 12:15:00,145.68,145.78,145.67,145.68,6686.0,145.0139,145.1135,145.004,145.0139,6686.0
2023-12-15 12:20:00,145.68,145.78,145.64,145.72,8410.0,145.0139,145.1135,144.9741,145.0538,8410.0
2023-12-15 12:25:00,145.71,145.76,145.62,145.62,9102.0,145.0438,145.0936,144.9542,144.9542,9102.0
2023-12-15 12:30:00,145.7,145.83,145.61,145.83,4286.0,145.0339,145.1633,144.9443,145.1633,4286.0
2023-12-15 12:35:00,145.77,145.77,145.55,145.61,5214.0,145.1035,145.1035,144.8845,144.9443,5214.0
2023-12-15 12:40:00,145.59,145.6,145.47,145.5,2683.0,144.9244,144.9343,144.8049,144.8348,2683.0
2023-12-15 12:45:00,145.49,145.56,145.27,145.54,10093.0,144.8248,144.8945,144.6058,144.8746,10093.0
2023-12-15 12:50:00,145.5,145.5,145.25,145.25,2670.0,144.8348,144.8348,144.5859,144.5859,2670.0
2023-12-15 12:55:00,145.29,145.37,145.16,145.16,6694.0,144.6257,144.7054,144.4963,144.4963,6694.0
2023-12-15 13:00:00,145.11,145.17,144.99,145.15,7997.0,144.4465,144.5063,144.3271,144.4864,7997.0
2023-12-15 13:05:00,145.21,145.24,145.06,145.12,6783.0,144.5461,144.576,144.3968,144.4565,6783.0
2023-12-15 13:10:00,145.15,145.51,145.12,145.51,3196.0,144.4864,144.8447,144.4565,144.8447,3196.0
2023-12-15 13:15:00,145.51,145.63,145.35,145.35,6361.0,144.8447,144.9642,144.6855,144.6855,6361.0
2023-12-15 13:20:00,145.41,145.57,145.36,145.56,5616.0,144.7452,144.9044,144.6954,144.8945,5616.0
2023-12-15 13:25:00,145.54,145.74,145.54,145.74,4580.0,144.8746,145.0737,144.8746,145.0737,4580.0
2023-12-15 13:30:00,145.72,145.76,145.67,145.68,2311.0,145.0538,145.0936,145.004,145.0139,2311.0
2023-12-15 13:35:00,145.68,145.7,145.38,145.5,7251.0,145.0139,145.0339,144.7153,144.8348,7251.0
2023-12-15 13:40:00,145.46,145.46,145.04,145.04,12375.0,144.7949,144.7949,144.3769,144.3769,12375.0
2023-12-15 13:45:00,145.05,145.15,144.91,145.1,27915.0,144.3868,144.4864,144.2475,144.4366,27915.0
2023-12-15 13:50:00,145.08,145.37,145.07,145.21,3366.0,144.4167,144.7054,144.4067,144.5461,3366.0
2023-12-15 13:55:00,145.31,145.46,145.28,145.31,7242.0,144.6456,144.7949,144.6158,144.6456,7242.0
2023-12-15 14:00:00,145.24,145.52,145.19,145.46,3979.0,144.576,144.8547,144.5262,144.7949,3979.0
2023-12-15 14:05:00,145.45,145.77,145.36,145.75,7485.0,144.785,145.1035,144.6954,145.0836,7485.0
2023-12-15 14:10:00,145.7,145.84,145.62,145.78,5863.0,145.0339,145.1732,144.9542,145.1135,5863.0
2023-12-15 14:15:00,145.81,146.02,145.78,145.96,7210.0,145.1433,145.3524,145.1135,145.2927,7210.0
2023-12-15 14:20:00,145.97,146.06,145.91,146.0,5882.0,145.3026,145.3922,145.2429,145.3325,5882.0
2023-12-15 14:25:00,146.0,146.14,145.96,146.04,9127.0,145.3325,145.4718,145.2927,145.3723,9127.0
2023-12-15 14:30:00,146.09,146.1,145.93,146.04,6633.0,145.4221,145.432,145.2628,145.3723,6633.0
2023-12-15 14:35:00,146.03,146.26,146.03,146.15,8083.0,145.3623,145.5913,145.3623,145.4818,8083.0
2023-12-15 14:40:00,146.18,146.34,146.14,146.34,5560.0,145.5117,145.6709,145.4718,145.6709,5560.0
2023-12-15 14:45:00,146.39,146.41,146.14,146.14,6140.0,145.7207,145.7406,145.4718,145.4718,6140.0
2023-12-15 14:50:00,146.12,146.28,146.1,146.28,4145.0,145.4519,145.6112,145.432,145.6112,4145.0
2023-12-15 14:55:00,146.24,146.24,146.05,146.14,11394.0,145.5714,145.5714,145.3823,145.4718,11394.0
2023-12-15 15:00:00,146.16,146.21,145.97,146.0,13863.0,145.4917,145.5415,145.3026,145.3325,13863.0
2023-12-15 15:05:00,145.94,145.94,145.57,145.57,13277.0,145.2728,145.2728,144.9044,144.9044,13277.0
2023-12-15 15:10:00,145.56,145.66,145.47,145.51,10586.0,144.8945,144.994,144.8049,144.8447,10586.0
2023-12-15 15:15:00,145.46,145.49,145.31,145.49,6724.0,144.7949,144.8248,144.6456,144.8248,6724.0
2023-12-15 15:20:00,145.46,145.69,145.4,145.68,16762.0,144.7949,145.0239,144.7352,145.0139,16762.0
2023-12-15 15:25:00,145.72,145.8,145.58,145.65,9791.0,145.0538,145.1334,144.9144,144.9841,9791.0
2023-12-15 15:30:00,145.66,145.74,145.6,145.69,13022.0,144.994,145.0737,144.9343,145.0239,13022.0
2023-12-15 15:35:00,145.66,145.78,145.58,145.61,28108.0,144.994,145.1135,144.9144,144.9443,28108.0
2023-12-15 15:40:00,145.59,145.73,145.55,145.59,26566.0,144.9244,145.0637,144.8845,144.9244,26566.0
2023-12-15 15:45:00,145.61,145.64,145.51,145.56,13173.0,144.9443,144.9741,144.8447,144.8945,13173.0
2023-12-15 15:50:00,145.61,145.98,145.16,145.98,71606.0,144.9443,145.3126,144.4963,145.3126,71606.0
2023-12-15 15:55:00,145.98,146.21,145.84,145.98,93056.0,145.3126,145.5415,145.1732,145.3126,93056.0
2023-12-18 09:30:00,146.62,146.63,146.03,146.14,22832.0,145.9496,145.9596,145.3623,145.4718,22832.0
2023-12-18 09:35:00,145.88,147.22,145.87,146.85,32869.0,145.213,146.5469,145.2031,146.1786,32869.0
2023-12-18 09:40:00,146.97,147.38,146.32,146.57,14878.0,146.298,146.7062,145.651,145.8999,14878.0
2023-12-18 09:45:00,146.44,147.01,146.33,146.89,13802.0,145.7705,146.3379,145.661,146.2184,13802.0
2023-12-18 09:50:00,146.91,147.27,146.8,146.94,9773.0,146.2383,146.5967,146.1288,146.2682,9773.0
2023-12-18 09:55:00,146.86,147.45,146.78,147.45,6525.0,146.1885,146.7758,146.1089,146.7758,6525.0
2023-12-18 10:00:00,147.49,147.97,147.48,147.79,13491.0,146.8157,147.2935,146.8057,147.1143,13491.0
2023-12-18 10:05:00,147.77,148.09,147.67,147.84,6938.0,147.0944,147.4129,146.9948,147.1641,6938.0
2023-12-18 10:10:00,147.9,147.97,147.64,147.83,3815.0,147.2238,147.2935,146.965,147.1541,3815.0
2023-12-18 10:15:00,147.7,147.83,147.59,147.76,5454.0,147.0247,147.1541,146.9152,147.0844,5454.0
2023-12-18 10:20:00,147.77,147.81,147.58,147.81,4983.0,147.0944,147.1342,146.9053,147.1342,4983.0
2023-12-18 10:25:00,147.72,147.74,147.49,147.67,7741.0,147.0446,147.0645,146.8157,146.9948,7741.0
2023-12-18 10:30:00,147.65,147.86,147.21,147.29,8698.0,146.9749,147.184,146.5369,146.6166,8698.0
2023-12-18 10:35:00,147.25,147.3,147.02,147.09,14427.0,146.5768,146.6265,146.3478,146.4175,14427.0
2023-12-18 10:40:00,147.05,147.57,147.01,147.56,10656.0,146.3777,146.8953,146.3379,146.8853,10656.0
2023-12-18 10:45:00,147.56,147.57,147.18,147.19,3927.0,146.8853,146.8953,146.5071,146.517,3927.0
2023-12-18 10:50:00,147.18,147.23,146.84,146.94,5465.0,146.5071,146.5569,146.1686,146.2682,5465.0
2023-12-18 10:55:00,146.85,146.98,146.81,146.98,6719.0,146.1786,146.308,146.1388,146.308,6719.0
2023-12-18 11:00:00,146.97,147.28,146.78,147.18,14012.0,146.298,146.6066,146.1089,146.5071,14012.0
2023-12-18 11:05:00,147.18,147.55,147.18,147.55,6126.0,146.5071,146.8754,146.5071,146.8754,6126.0
2023-12-18 11:10:00,147.47,147.67,147.47,147.59,4613.0,146.7958,146.9948,146.7958,146.9152,4613.0
2023-12-18 11:15:00,147.57,147.71,147.51,147.53,2300.0,146.8953,147.0347,146.8356,146.8555,2300.0
2023-12-18 11:20:00,147.53,147.64,147.42,147.51,8314.0,146.8555,146.965,146.746,146.8356,8314.0
2023-12-18 11:25:00,147.47,147.69,147.44,147.69,2175.0,146.7958,147.0148,146.7659,147.0148,2175.0
2023-12-18 11:30:00,147.67,147.67,147.29,147.3,22483.0,146.9948,146.9948,146.6166,146.6265,22483.0
2023-12-18 11:35:00,147.36,147.36,147.09,147.15,4176.0,146.6863,146.6863,146.4175,146.4772,4176.0
2023-12-18 11:40:00,147.15,147.21,147.09,147.21,2181.0,146.4772,146.5369,146.4175,146.5369,2181.0
2023-12-18 11:45:00,147.18,147.22,147.09,147.16,2732.0,146.5071,146.5469,146.4175,146.4872,2732.0
2023-12-18 11:50:00,147.16,147.3,146.76,146.76,8034.0,146.4872,146.6265,146.089,146.089,8034.0
2023-12-18 11:55:00,146.77,146.9,146.76,146.89,6337.0,146.099,146.2284,146.089,146.2184,6337.0
2023-12-18 12:00:00,146.89,147.01,146.87,146.98,5895.0,146.2184,146.3379,146.1985,146.308,5895.0
2023-12-18 12:05:00,146.98,147.11,146.96,147.03,4324.0,146.308,146.4374,146.2881,146.3578,4324.0
2023-12-18 12:10:00,147.15,147.39,147.14,147.39,2407.0,146.4772,146.7161,146.4673,146.7161,2407.0
2023-12-18 12:15:00,147.4,147.54,147.4,147.54,3331.0,146.7261,146.8654,146.7261,146.8654,3331.0
2023-12-18 12:20:00,147.5,147.52,147.32,147.32,4600.0,146.8256,146.8455,146.6464,146.6464,4600.0
2023-12-18 12:25:00,147.33,147.4,147.32,147.37,1838.0,146.6564,146.7261,146.6464,146.6962,1838.0
2023-12-18 12:30:00,147.38,147.55,147.38,147.46,5017.0,146.7062,146.8754,146.7062,146.7858,5017.0
2023-12-18 12:35:00,147.46,147.59,147.43,147.54,2800.0,146.7858,146.9152,146.7559,146.8654,2800.0
2023-12-18 12:40:00,147.52,147.63,147.5,147.56,3680.0,146.8455,146.955,146.8256,146.8853,3680.0
2023-12-18 12:45:00,147.59,147.8,147.48,147.69,13943.0,146.9152,147.1242,146.8057,147.0148,13943.0
2023-12-18 12:50:00,147.71,147.8,147.55,147.62,13986.0,147.0347,147.1242,146.8754,146.9451,13986.0
2023-12-18 12:55:00,147.66,147.97,147.66,147.95,4928.0,146.9849,147.2935,146.9849,147.2736,4928.0
2023-12-18 13:00:00,147.89,147.95,147.67,147.67,3338.0,147.2138,147.2736,146.9948,146.9948,3338.0
2023-12-18 13:05:00,147.67,147.74,147.59,147.68,2862.0,146.9948,147.0645,146.9152,147.0048,2862.0
2023-12-18 13:10:00,147.72,147.72,147.58,147.63,3657.0,147.0446,147.0446,146.9053,146.955,3657.0
2023-12-18 13:15:00,147.64,147.69,147.57,147.69,3129.0,146.965,147.0148,146.8953,147.0148,3129.0
2023-12-18 13:20:00,147.65,147.71,147.61,147.64,2325.0,146.9749,147.0347,146.9351,146.965,2325.0
2023-12-18 13:25:00,147.63,147.64,147.29,147.3,8187.0,146.955,146.965,146.6166,146.6265,8187.0
2023-12-18 13:30:00,147.4,147.4,147.28,147.33,2927.0,146.7261,146.7261,146.6066,146.6564,2927.0
2023-12-18 13:35:00,147.35,147.4,147.31,147.36,2024.0,146.6763,146.7261,146.6365,146.6863,2024.0
2023-12-18 13:40:00,147.44,147.54,147.3,147.36,5613.0,146.7659,146.8654,146.6265,146.6863,5613.0
2023-12-18 13:45:00,147.49,147.49,147.42,147.45,3366.0,146.8157,146.8157,146.746,146.7758,3366.0
2023-12-18 13:50:00,147.45,147.53,147.33,147.37,9131.0,146.7758,146.8555,146.6564,146.6962,9131.0
2023-12-18 13:55:00,147.38,147.4,147.12,147.12,7112.0,146.7062,146.7261,146.4474,146.4474,7112.0
2023-12-18 14:00:00,147.13,147.31,147.13,147.27,6578.0,146.4573,146.6365,146.4573,146.5967,6578.0
2023-12-18 14:05:00,147.28,147.34,147.16,147.21,14595.0,146.6066,146.6664,146.4872,146.5369,14595.0
2023-12-18 14:10:00,147.23,147.23,147.05,147.09,6170.0,146.5569,146.5569,146.3777,146.4175,6170.0
2023-12-18 14:15:00,147.09,147.12,146.92,146.94,6598.0,146.4175,146.4474,146.2483,146.2682,6598.0
2023-12-18 14:20:00,146.92,147.02,146.88,147.02,7802.0,146.2483,146.3478,146.2085,146.3478,7802.0
2023-12-18 14:25:00,147.04,147.04,146.71,146.84,14579.0,146.3677,146.3677,146.0392,146.1686,14579.0
2023-12-18 14:30:00,146.82,146.85,146.67,146.8,11614.0,146.1487,146.1786,145.9994,146.1288,11614.0
2023-12-18 14:35:00,146.81,146.88,146.81,146.87,6744.0,146.1388,146.2085,146.1388,146.1985,6744.0
2023-12-18 14:40:00,146.89,147.26,146.89,147.23,11189.0,146.2184,146.5867,146.2184,146.5569,11189.0
2023-12-18 14:45:00,147.32,147.44,147.32,147.41,10920.0,146.6464,146.7659,146.6464,146.736,10920.0
2023-12-18 14:50:00,147.45,147.68,147.43,147.67,6251.0,146.7758,147.0048,146.7559,146.9948,6251.0
2023-12-18 14:55:00,147.66,147.79,147.53,147.72,20804.0,146.9849,147.1143,146.8555,147.0446,20804.0
2023-12-18 15:00:00,147.72,147.94,147.63,147.93,22090.0,147.0446,147.2636,146.955,147.2537,22090.0
2023-12-18 15:05:00,147.91,147.97,147.85,147.93,18549.0,147.2337,147.2935,147.174,147.2537,18549.0
2023-12-18 15:10:00,147.97,148.28,147.92,148.22,19352.0,147.2935,147.6021,147.2437,147.5423,19352.0
2023-12-18 15:15:00,148.24,148.3,147.75,147.81,40603.0,147.5622,147.622,147.0745,147.1342,40603.0
2023-12-18 15:20:00,147.79,148.0,147.58,147.97,60851.0,147.1143,147.3233,146.9053,147.2935,60851.0
2023-12-18 15:25:00,147.98,148.23,147.96,148.18,32358.0,147.3034,147.5523,147.2835,147.5025,32358.0
2023-12-18 15:30:00,148.18,148.23,148.05,148.18,28673.0,147.5025,147.5523,147.3731,147.5025,28673.0
2023-12-18 15:35:00,148.14,148.15,147.98,148.13,8532.0,147.4627,147.4726,147.3034,147.4527,8532.0
2023-12-18 15:40:00,148.13,148.3,148.09,148.1,30914.0,147.4527,147.622,147.4129,147.4229,30914.0
2023-12-18 15:45:00,148.06,148.41,147.88,148.36,24634.0,147.3831,147.7315,147.2039,147.6817,24634.0
2023-12-18 15:50:00,148.37,148.65,148.28,148.64,65487.0,147.6916,147.9704,147.6021,147.9604,65487.0
2023-12-18 15:55:00,148.62,148.68,148.44,148.44,62587.0,147.9405,148.0002,147.7613,147.7613,62587.0
2023-12-19 09:30:00,148.52,149.06,148.48,148.81,40660.0,147.841,148.3785,147.8011,148.1296,40660.0
2023-12-19 09:35:00,148.91,149.02,148.54,149.02,11863.0,148.2292,148.3387,147.8609,148.3387,11863.0
2023-12-19 09:40:00,148.92,149.76,148.92,149.7,64634.0,148.2391,149.0753,148.2391,149.0156,64634.0
2023-12-19 09:45:00,149.7,149.88,149.35,149.88,14220.0,149.0156,149.1947,148.6672,149.1947,14220.0
2023-12-19 09:50:00,149.87,150.12,149.8,150.07,42337.0,149.1848,149.4336,149.1151,149.3839,42337.0
2023-12-19 09:55:00,150.15,150.15,149.88,150.15,21666.0,149.4635,149.4635,149.1947,149.4635,21666.0
2023-12-19 10:00:00,150.15,150.32,149.78,150.0,29430.0,149.4635,149.6327,149.0952,149.3142,29430.0
2023-12-19 10:05:00,149.93,150.11,149.79,149.79,18442.0,149.2445,149.4237,149.1052,149.1052,18442.0
2023-12-19 10:10:00,149.85,150.64,149.78,150.37,65057.0,149.1649,149.9513,149.0952,149.6825,65057.0
2023-12-19 10:15:00,150.29,150.56,150.24,150.42,13033.0,149.6029,149.8716,149.5531,149.7323,13033.0
2023-12-19 10:20:00,150.36,150.48,150.14,150.43,16108.0,149.6725,149.792,149.4536,149.7422,16108.0
2023-12-19 10:25:00,150.43,150.49,150.24,150.48,15053.0,149.7422,149.802,149.5531,149.792,15053.0
2023-12-19 10:30:00,150.45,150.88,150.44,150.76,14004.0,149.7621,150.1902,149.7522,150.0707,14004.0
2023-12-19 10:35:00,150.76,150.83,150.65,150.69,16747.0,150.0707,150.1404,149.9612,150.001,16747.0
2023-12-19 10:40:00,150.63,150.66,150.19,150.34,16734.0,149.9413,149.9712,149.5033,149.6526,16734.0
2023-12-19 10:45:00,150.35,150.54,150.14,150.47,38130.0,149.6626,149.8517,149.4536,149.782,38130.0
2023-12-19 10:50:00,150.51,150.91,150.38,150.87,9893.0,149.8219,150.22,149.6925,150.1802,9893.0
2023-12-19 10:55:00,150.92,151.08,150.78,150.86,21817.0,150.23,150.3893,150.0906,150.1703,21817.0
2023-12-19 11:00:00,150.84,151.08,150.65,151.05,16342.0,150.1503,150.3893,149.9612,150.3594,16342.0
2023-12-19 11:05:00,151.07,151.23,151.01,151.23,11155.0,150.3793,150.5386,150.3196,150.5386,11155.0
2023-12-19 11:10:00,151.19,151.23,150.96,151.09,16161.0,150.4987,150.5386,150.2698,150.3992,16161.0
2023-12-19 11:15:00,151.08,151.08,150.82,150.89,12811.0,150.3893,150.3893,150.1304,150.2001,12811.0
2023-12-19 11:20:00,150.86,150.9,150.19,150.33,17218.0,150.1703,150.2101,149.5033,149.6427,17218.0
2023-12-19 11:25:00,150.27,150.49,150.16,150.29,10900.0,149.583,149.802,149.4735,149.6029,10900.0
2023-12-19 11:30:00,150.29,150.29,149.86,150.09,9440.0,149.6029,149.6029,149.1748,149.4038,9440.0
2023-12-19 11:35:00,150.11,150.32,150.03,150.1,7757.0,149.4237,149.6327,149.3441,149.4137,7757.0
2023-12-19 11:40:00,150.14,150.24,150.04,150.06,11074.0,149.4536,149.5531,149.354,149.3739,11074.0
2023-12-19 11:45:00,150.05,150.1,149.9,149.9,6500.0,149.364,149.4137,149.2146,149.2146,6500.0
2023-12-19 11:50:00,149.95,149.97,149.78,149.94,26725.0,149.2644,149.2843,149.0952,149.2545,26725.0
2023-12-19 11:55:00,149.92,150.05,149.88,149.91,26216.0,149.2346,149.364,149.1947,149.2246,26216.0
2023-12-19 12:00:00,149.91,149.91,149.78,149.82,15400.0,149.2246,149.2246,149.0952,149.135,15400.0
2023-12-19 12:05:00,149.77,149.82,149.56,149.57,8602.0,149.0852,149.135,148.8762,148.8862,8602.0
2023-12-19 12:10:00,149.59,149.7,149.49,149.68,13995.0,148.9061,149.0156,148.8065,148.9957,13995.0
2023-12-19 12:15:00,149.68,149.8,149.58,149.73,15127.0,148.9957,149.1151,148.8961,149.0454,15127.0
2023-12-19 12:20:00,149.7,149.79,149.59,149.72,10539.0,149.0156,149.1052,148.9061,149.0355,10539.0
2023-12-19 12:25:00,149.72,149.94,149.63,149.81,8571.0,149.0355,149.2545,148.9459,149.1251,8571.0
2023-12-19 12:30:00,149.84,149.92,149.75,149.85,11615.0,149.1549,149.2346,149.0653,149.1649,11615.0
2023-12-19 12:35:00,149.83,149.93,149.78,149.92,12581.0,149.145,149.2445,149.0952,149.2346,12581.0
2023-12-19 12:40:00,149.91,149.95,149.73,149.85,7914.0,149.2246,149.2644,149.0454,149.1649,7914.0
2023-12-19 12:45:00,149.89,149.89,149.7,149.75,6241.0,149.2047,149.2047,149.0156,149.0653,6241.0
2023-12-19 12:50:00,149.79,149.91,149.79,149.87,7291.0,149.1052,149.2246,149.1052,149.1848,7291.0
2023-12-19 12:55:00,149.85,149.94,149.74,149.94,8965.0,149.1649,149.2545,149.0554,149.2545,8965.0
2023-12-19 13:00:00,149.94,149.95,149.81,149.93,9271.0,149.2545,149.2644,149.1251,149.2445,9271.0
2023-12-19 13:05:00,149.87,149.93,149.62,149.67,8164.0,149.1848,149.2445,148.9359,148.9857,8164.0
2023-12-19 13:10:00,149.61,149.85,149.51,149.84,6073.0,148.926,149.1649,148.8264,149.1549,6073.0
2023-12-19 13:15:00,149.87,149.87,149.68,149.85,6127.0,149.1848,149.1848,148.9957,149.1649,6127.0
2023-12-19 13:20:00,149.9,149.96,149.63,149.76,7700.0,149.2146,149.2744,148.9459,149.0753,7700.0
2023-12-19 13:25:00,149.72,149.84,149.72,149.82,5397.0,149.0355,149.1549,149.0355,149.135,5397.0
2023-12-19 13:30:00,149.8,149.98,149.8,149.94,5902.0,149.1151,149.2943,149.1151,149.2545,5902.0
2023-12-19 13:35:00,149.9,149.95,149.83,149.86,12828.0,149.2146,149.2644,149.145,149.1748,12828.0
2023-12-19 13:40:00,149.86,149.91,149.83,149.9,4324.0,149.1748,149.2246,149.145,149.2146,4324.0
2023-12-19 13:45:00,149.9,149.92,149.81,149.86,8344.0,149.2146,149.2346,149.1251,149.1748,8344.0
2023-12-19 13:50:00,149.88,149.93,149.79,149.93,7628.0,149.1947,149.2445,149.1052,149.2445,7628.0
2023-12-19 13:55:00,149.93,150.26,149.91,150.25,9654.0,149.2445,149.573,149.2246,149.563,9654.0
2023-12-19 14:00:00,150.25,150.39,150.21,150.37,12654.0,149.563,149.7024,149.5232,149.6825,12654.0
2023-12-19 14:05:00,150.36,150.4,150.28,150.4,7135.0,149.6725,149.7124,149.5929,149.7124,7135.0
2023-12-19 14:10:00,150.39,150.63,150.39,150.59,10159.0,149.7024,149.9413,149.7024,149.9015,10159.0
2023-12-19 14:15:00,150.62,150.72,150.56,150.66,13526.0,149.9314,150.0309,149.8716,149.9712,13526.0
2023-12-19 14:20:00,150.62,150.78,150.58,150.71,21533.0,149.9314,150.0906,149.8915,150.0209,21533.0
2023-12-19 14:25:00,150.74,150.79,150.69,150.73,7292.0,150.0508,150.1006,150.001,150.0409,7292.0
2023-12-19 14:30:00,150.72,150.88,150.62,150.88,14410.0,150.0309,150.1902,149.9314,150.1902,14410.0
2023-12-19 14:35:00,150.85,150.96,150.8,150.96,8900.0,150.1603,150.2698,150.1105,150.2698,8900.0
2023-12-19 14:40:00,150.95,151.04,150.87,151.0,13677.0,150.2598,150.3494,150.1802,150.3096,13677.0
2023-12-19 14:45:00,150.99,151.04,150.87,151.04,12155.0,150.2997,150.3494,150.1802,150.3494,12155.0
2023-12-19 14:50:00,151.03,151.19,151.01,151.14,15035.0,150.3395,150.4987,150.3196,150.449,15035.0
2023-12-19 14:55:00,151.12,151.17,151.03,151.17,18312.0,150.4291,150.4788,150.3395,150.4788,18312.0
2023-12-19 15:00:00,151.17,151.32,151.01,151.03,18681.0,150.4788,150.6282,150.3196,150.3395,18681.0
2023-12-19 15:05:00,151.01,151.07,150.89,150.96,14839.0,150.3196,150.3793,150.2001,150.2698,14839.0
2023-12-19 15:10:00,150.97,151.2,150.95,151.09,17689.0,150.2798,150.5087,150.2598,150.3992,17689.0
2023-12-19 15:15:00,151.08,151.36,151.08,151.33,12455.0,150.3893,150.668,150.3893,150.6381,12455.0
2023-12-19 15:20:00,151.33,151.51,151.29,151.41,16843.0,150.6381,150.8173,150.5983,150.7177,16843.0
2023-12-19 15:25:00,151.39,151.39,151.29,151.38,10269.0,150.6978,150.6978,150.5983,150.6879,10269.0
2023-12-19 15:30:00,151.39,151.59,151.39,151.5,18094.0,150.6978,150.8969,150.6978,150.8073,18094.0
2023-12-19 15:35:00,151.49,151.49,151.29,151.33,14205.0,150.7974,150.7974,150.5983,150.6381,14205.0
2023-12-19 15:40:00,151.33,151.59,151.32,151.58,15481.0,150.6381,150.8969,150.6282,150.887,15481.0
2023-12-19 15:45:00,151.57,151.67,151.48,151.52,22695.0,150.877,150.9766,150.7874,150.8272,22695.0
2023-12-19 15:50:00,151.54,151.6,151.16,151.43,57299.0,150.8471,150.9069,150.4689,150.7377,57299.0
2023-12-19 15:55:00,151.47,151.8,151.43,151.53,122577.0,150.7775,151.106,150.7377,150.8372,122577.0
2023-12-20 09:30:00,151.28,151.74,151.14,151.37,23762.0,150.5883,151.0462,150.449,150.6779,23762.0
2023-12-20 09:35:00,151.51,152.99,151.48,152.99,29490.0,150.8173,152.2905,150.7874,152.2905,29490.0
2023-12-20 09:40:00,153.04,153.46,152.58,152.75,28035.0,152.3403,152.7584,151.8824,152.0516,28035.0
2023-12-20 09:45:00,152.6,153.42,152.58,152.91,18246.0,151.9023,152.7186,151.8824,152.2109,18246.0
2023-12-20 09:50:00,153.01,153.49,152.78,152.84,21903.0,152.3104,152.7882,152.0815,152.1412,21903.0
2023-12-20 09:55:00,152.77,152.95,152.33,152.53,21943.0,152.0715,152.2507,151.6335,151.8326,21943.0
2023-12-20 10:00:00,152.6,153.33,152.6,153.31,18434.0,151.9023,152.629,151.9023,152.6091,18434.0
2023-12-20 10:05:00,153.26,153.79,153.26,153.73,20788.0,152.5593,153.0869,152.5593,153.0271,20788.0
2023-12-20 10:10:00,153.71,154.12,153.64,153.74,32067.0,153.0072,153.4154,152.9375,153.0371,32067.0
2023-12-20 10:15:00,153.69,154.06,153.58,153.76,19910.0,152.9873,153.3556,152.8778,153.057,19910.0
2023-12-20 10:20:00,153.8,154.06,153.66,154.06,17691.0,153.0968,153.3556,152.9575,153.3556,17691.0
2023-12-20 10:25:00,154.08,154.32,154.06,154.17,24488.0,153.3755,153.6144,153.3556,153.4651,24488.0
2023-12-20 10:30:00,154.12,154.42,154.11,154.21,26709.0,153.4154,153.714,153.4054,153.5049,26709.0
2023-12-20 10:35:00,154.22,154.32,154.09,154.25,45543.0,153.5149,153.6144,153.3855,153.5448,45543.0
2023-12-20 10:40:00,154.25,154.47,154.01,154.46,31060.0,153.5448,153.7638,153.3059,153.7538,31060.0
2023-12-20 10:45:00,154.43,154.59,154.26,154.41,23190.0,153.7239,153.8832,153.5547,153.704,23190.0
2023-12-20 10:50:00,154.41,154.6,154.37,154.47,18098.0,153.704,153.8932,153.6642,153.7638,18098.0
2023-12-20 10:55:00,154.47,154.69,154.45,154.64,20496.0,153.7638,153.9827,153.7438,153.933,20496.0
2023-12-20 11:00:00,154.66,154.77,154.51,154.51,22971.0,153.9529,154.0624,153.8036,153.8036,22971.0
2023-12-20 11:05:00,154.62,154.62,154.29,154.46,12350.0,153.9131,153.9131,153.5846,153.7538,12350.0
2023-12-20 11:10:00,154.45,154.47,154.08,154.09,7536.0,153.7438,153.7638,153.3755,153.3855,7536.0
2023-12-20 11:15:00,154.19,154.42,154.14,154.26,22925.0,153.485,153.714,153.4353,153.5547,22925.0
2023-12-20 11:20:00,154.32,154.42,154.14,154.25,25974.0,153.6144,153.714,153.4353,153.5448,25974.0
2023-12-20 11:25:00,154.25,154.26,153.93,154.07,10764.0,153.5448,153.5547,153.2262,153.3656,10764.0
2023-12-20 11:30:00,154.05,154.18,153.94,154.17,9634.0,153.3457,153.4751,153.2362,153.4651,9634.0
2023-12-20 11:35:00,154.13,154.27,154.11,154.19,11676.0,153.4253,153.5647,153.4054,153.485,11676.0
2023-12-20 11:40:00,154.15,154.19,154.03,154.04,6731.0,153.4452,153.485,153.3258,153.3357,6731.0
2023-12-20 11:45:00,153.96,154.21,153.93,154.11,10249.0,153.2561,153.5049,153.2262,153.4054,10249.0
2023-12-20 11:50:00,154.14,154.37,154.14,154.25,8477.0,153.4353,153.6642,153.4353,153.5448,8477.0
2023-12-20 11:55:00,154.25,154.32,154.16,154.24,9283.0,153.5448,153.6144,153.4552,153.5348,9283.0
2023-12-20 12:00:00,154.27,154.38,154.27,154.37,7681.0,153.5647,153.6742,153.5647,153.6642,7681.0
2023-12-20 12:05:00,154.33,154.33,153.83,153.83,12676.0,153.6244,153.6244,153.1267,153.1267,12676.0
2023-12-20 12:10:00,153.91,153.97,153.83,153.88,7374.0,153.2063,153.266,153.1267,153.1765,7374.0
2023-12-20 12:15:00,153.87,153.94,153.78,153.86,15393.0,153.1665,153.2362,153.0769,153.1565,15393.0
2023-12-20 12:20:00,153.88,153.92,153.73,153.76,9928.0,153.1765,153.2163,153.0271,153.057,9928.0
2023-12-20 12:25:00,153.73,153.8,153.28,153.28,25632.0,153.0271,153.0968,152.5792,152.5792,25632.0
2023-12-20 12:30:00,153.34,153.52,153.19,153.19,8798.0,152.6389,152.8181,152.4896,152.4896,8798.0
2023-12-20 12:35:00,153.3,153.54,153.19,153.4,9909.0,152.5991,152.838,152.4896,152.6986,9909.0
2023-12-20 12:40:00,153.37,153.45,153.33,153.38,5565.0,152.6688,152.7484,152.629,152.6787,5565.0
2023-12-20 12:45:00,153.38,153.44,153.33,153.44,5145.0,152.6787,152.7385,152.629,152.7385,5145.0
2023-12-20 12:50:00,153.44,153.47,153.28,153.28,14040.0,152.7385,152.7683,152.5792,152.5792,14040.0
2023-12-20 12:55:00,153.31,153.36,153.08,153.15,9220.0,152.6091,152.6588,152.3801,152.4498,9220.0
2023-12-20 13:00:00,153.21,153.21,152.73,152.98,7290.0,152.5095,152.5095,152.0317,152.2806,7290.0
2023-12-20 13:05:00,152.96,153.09,152.95,152.97,8563.0,152.2607,152.3901,152.2507,152.2706,8563.0
2023-12-20 13:10:00,152.93,153.01,152.89,152.94,6589.0,152.2308,152.3104,152.191,152.2407,6589.0
2023-12-20 13:15:00,152.96,152.98,152.86,152.94,15139.0,152.2607,152.2806,152.1611,152.2407,15139.0
2023-12-20 13:20:00,152.93,152.94,152.69,152.74,9713.0,152.2308,152.2407,151.9919,152.0417,9713.0
2023-12-20 13:25:00,152.74,152.92,152.7,152.86,18177.0,152.0417,152.2208,152.0018,152.1611,18177.0
2023-12-20 13:30:00,152.88,153.05,152.88,153.03,10855.0,152.181,152.3502,152.181,152.3303,10855.0
2023-12-20 13:35:00,152.99,153.01,152.87,153.01,8536.0,152.2905,152.3104,152.1711,152.3104,8536.0
2023-12-20 13:40:00,152.91,152.97,152.65,152.77,9720.0,152.2109,152.2706,151.9521,152.0715,9720.0
2023-12-20 13:45:00,152.73,152.76,152.45,152.55,12134.0,152.0317,152.0616,151.753,151.8525,12134.0
2023-12-20 13:50:00,152.54,152.59,152.37,152.38,12418.0,151.8426,151.8923,151.6734,151.6833,12418.0
2023-12-20 13:55:00,152.33,152.5,152.29,152.5,8798.0,151.6335,151.8028,151.5937,151.8028,8798.0
2023-12-20 14:00:00,152.45,152.46,152.05,152.05,10589.0,151.753,151.7629,151.3548,151.3548,10589.0
2023-12-20 14:05:00,152.04,152.19,152.02,152.06,12597.0,151.3449,151.4942,151.325,151.3648,12597.0
2023-12-20 14:10:00,152.04,152.22,152.04,152.2,18309.0,151.3449,151.524,151.3449,151.5041,18309.0
2023-12-20 14:15:00,152.2,152.2,151.92,151.96,19407.0,151.5041,151.5041,151.2254,151.2652,19407.0
2023-12-20 14:20:00,151.92,151.92,151.76,151.89,12395.0,151.2254,151.2254,151.0661,151.1955,12395.0
2023-12-20 14:25:00,151.93,151.97,151.65,151.68,14727.0,151.2354,151.2752,150.9566,150.9865,14727.0
2023-12-20 14:30:00,151.64,151.77,151.48,151.56,20998.0,150.9467,151.0761,150.7874,150.8671,20998.0
2023-12-20 14:35:00,151.53,151.6,151.08,151.28,26280.0,150.8372,150.9069,150.3893,150.5883,26280.0
2023-12-20 14:40:00,151.24,151.39,151.17,151.23,19825.0,150.5485,150.6978,150.4788,150.5386,19825.0
2023-12-20 14:45:00,151.2,151.3,150.63,150.92,20349.0,150.5087,150.6082,149.9413,150.23,20349.0
2023-12-20 14:50:00,150.92,150.98,149.87,150.54,42200.0,150.23,150.2897,149.1848,149.8517,42200.0
2023-12-20 14:55:00,150.59,150.68,150.06,150.11,24015.0,149.9015,149.9911,149.3739,149.4237,24015.0
2023-12-20 15:00:00,150.07,150.1,149.4,149.4,29896.0,149.3839,149.4137,148.7169,148.7169,29896.0
2023-12-20 15:05:00,149.36,149.42,148.77,149.06,54385.0,148.6771,148.7368,148.0898,148.3785,54385.0
2023-12-20 15:10:00,149.09,149.46,148.83,148.9,44682.0,148.4084,148.7767,148.1495,148.2192,44682.0
2023-12-20 15:15:00,148.95,149.71,148.95,149.57,43010.0,148.269,149.0255,148.269,148.8862,43010.0
2023-12-20 15:20:00,149.55,149.88,149.18,149.18,23335.0,148.8662,149.1947,148.4979,148.4979,23335.0
2023-12-20 15:25:00,149.16,149.27,148.55,148.59,16289.0,148.478,148.5875,147.8708,147.9106,16289.0
2023-12-20 15:30:00,148.55,148.77,148.35,148.67,57338.0,147.8708,148.0898,147.6717,147.9903,57338.0
2023-12-20 15:35:00,148.66,149.21,148.57,149.07,33019.0,147.9803,148.5278,147.8907,148.3884,33019.0
2023-12-20 15:40:00,149.05,149.32,149.05,149.19,37953.0,148.3685,148.6373,148.3685,148.5079,37953.0
2023-12-20 15:45:00,149.15,149.15,148.96,149.03,53153.0,148.4681,148.4681,148.2789,148.3486,53153.0
2023-12-20 15:50:00,149.05,149.23,148.91,149.06,97404.0,148.3685,148.5477,148.2292,148.3785,97404.0
2023-12-20 15:55:00,149.09,149.09,148.27,148.46,165095.0,148.4084,148.4084,147.5921,147.7812,165095.0
2023-12-21 09:30:00,150.5,151.14,150.49,150.77,34225.0,149.8119,150.449,149.802,150.0807,34225.0
2023-12-21 09:35:00,150.76,150.76,150.1,150.67,18138.0,150.0707,150.0707,149.4137,149.9811,18138.0
2023-12-21 09:40:00,150.69,150.76,150.34,150.65,18094.0,150.001,150.0707,149.6526,149.9612,18094.0
2023-12-21 09:45:00,150.66,151.0,150.6,150.76,15160.0,149.9712,150.3096,149.9114,150.0707,15160.0
2023-12-21 09:50:00,150.92,151.28,150.78,151.15,17905.0,150.23,150.5883,150.0906,150.4589,17905.0
2023-12-21 09:55:00,151.15,151.52,151.15,151.52,23884.0,150.4589,150.8272,150.4589,150.8272,23884.0
2023-12-21 10:00:00,151.44,151.46,150.82,150.82,17606.0,150.7476,150.7675,150.1304,150.1304,17606.0
2023-12-21 10:05:00,150.82,151.1,150.66,151.04,25978.0,150.1304,150.4092,149.9712,150.3494,25978.0
2023-12-21 10:10:00,151.06,151.28,151.03,151.06,21487.0,150.3693,150.5883,150.3395,150.3693,21487.0
2023-12-21 10:15:00,151.09,151.52,150.96,151.27,27316.0,150.3992,150.8272,150.2698,150.5784,27316.0
2023-12-21 10:20:00,151.37,152.09,151.3,152.02,29043.0,150.6779,151.3946,150.6082,151.325,29043.0
2023-12-21 10:25:00,152.08,152.09,151.5,151.5,22009.0,151.3847,151.3946,150.8073,150.8073,22009.0
2023-12-21 10:30:00,151.59,151.81,151.09,151.56,17097.0,150.8969,151.1159,150.3992,150.8671,17097.0
2023-12-21 10:35:00,151.56,151.66,151.05,151.09,12275.0,150.8671,150.9666,150.3594,150.3992,12275.0
2023-12-21 10:40:00,151.03,151.25,151.02,151.17,11641.0,150.3395,150.5585,150.3295,150.4788,11641.0
2023-12-21 10:45:00,151.11,151.3,151.03,151.12,15653.0,150.4191,150.6082,150.3395,150.4291,15653.0
2023-12-21 10:50:00,151.1,151.25,150.94,151.15,12216.0,150.4092,150.5585,150.2499,150.4589,12216.0
2023-12-21 10:55:00,151.24,151.54,151.16,151.54,19180.0,150.5485,150.8471,150.4689,150.8471,19180.0
2023-12-21 11:00:00,151.52,151.63,151.27,151.55,12730.0,150.8272,150.9367,150.5784,150.8571,12730.0
2023-12-21 11:05:00,151.57,151.62,151.4,151.4,10419.0,150.877,150.9268,150.7078,150.7078,10419.0
2023-12-21 11:10:00,151.46,151.6,151.35,151.56,13754.0,150.7675,150.9069,150.658,150.8671,13754.0
2023-12-21 11:15:00,151.56,151.69,151.49,151.56,10834.0,150.8671,150.9965,150.7974,150.8671,10834.0
2023-12-21 11:20:00,151.53,151.77,151.41,151.75,14869.0,150.8372,151.0761,150.7177,151.0562,14869.0
2023-12-21 11:25:00,151.64,151.94,151.61,151.89,10097.0,150.9467,151.2453,150.9168,151.1955,10097.0
2023-12-21 11:30:00,151.95,152.0,151.42,151.52,26771.0,151.2553,151.305,150.7277,150.8272,26771.0
2023-12-21 11:35:00,151.43,151.75,151.42,151.64,9386.0,150.7377,151.0562,150.7277,150.9467,9386.0
2023-12-21 11:40:00,151.63,151.63,151.33,151.33,5259.0,150.9367,150.9367,150.6381,150.6381,5259.0
2023-12-21 11:45:00,151.45,151.52,151.22,151.23,9637.0,150.7576,150.8272,150.5286,150.5386,9637.0
2023-12-21 11:50:00,151.23,151.38,151.12,151.23,6661.0,150.5386,150.6879,150.4291,150.5386,6661.0
2023-12-21 11:55:00,151.21,151.25,151.07,151.07,9827.0,150.5187,150.5585,150.3793,150.3793,9827.0
2023-12-21 12:00:00,151.05,151.1,150.87,150.87,8313.0,150.3594,150.4092,150.1802,150.1802,8313.0
2023-12-21 12:05:00,150.95,151.22,150.86,150.99,8593.0,150.2598,150.5286,150.1703,150.2997,8593.0
2023-12-21 12:10:00,150.98,151.28,150.98,151.07,9855.0,150.2897,150.5883,150.2897,150.3793,9855.0
2023-12-21 12:15:00,151.14,151.39,151.13,151.29,9043.0,150.449,150.6978,150.439,150.5983,9043.0
2023-12-21 12:20:00,151.29,151.55,151.29,151.5,8846.0,150.5983,150.8571,150.5983,150.8073,8846.0
2023-12-21 12:25:00,151.52,151.57,151.37,151.46,13608.0,150.8272,150.877,150.6779,150.7675,13608.0
2023-12-21 12:30:00,151.44,151.68,151.41,151.41,10303.0,150.7476,150.9865,150.7177,150.7177,10303.0
2023-12-21 12:35:00,151.29,151.5,151.24,151.45,4356.0,150.5983,150.8073,150.5485,150.7576,4356.0
2023-12-21 12:40:00,151.47,151.53,151.17,151.23,12017.0,150.7775,150.8372,150.4788,150.5386,12017.0
2023-12-21 12:45:00,151.19,151.26,150.85,150.9,17181.0,150.4987,150.5684,150.1603,150.2101,17181.0
2023-12-21 12:50:00,150.91,151.24,150.9,151.1,7207.0,150.22,150.5485,150.2101,150.4092,7207.0
2023-12-21 12:55:00,151.26,151.32,151.17,151.32,5024.0,150.5684,150.6282,150.4788,150.6282,5024.0
2023-12-21 13:00:00,151.38,151.51,151.35,151.5,4839.0,150.6879,150.8173,150.658,150.8073,4839.0
2023-12-21 13:05:00,151.46,151.52,151.23,151.33,9626.0,150.7675,150.8272,150.5386,150.6381,9626.0
2023-12-21 13:10:00,151.31,151.38,151.14,151.25,10606.0,150.6182,150.6879,150.449,150.5585,10606.0
2023-12-21 13:15:00,151.25,151.29,151.01,151.04,4874.0,150.5585,150.5983,150.3196,150.3494,4874.0
2023-12-21 13:20:00,150.94,151.53,150.94,151.42,7540.0,150.2499,150.8372,150.2499,150.7277,7540.0
2023-12-21 13:25:00,151.39,151.61,151.34,151.55,13748.0,150.6978,150.9168,150.6481,150.8571,13748.0
2023-12-21 13:30:00,151.56,151.87,151.51,151.87,11067.0,150.8671,151.1756,150.8173,151.1756,11067.0
2023-12-21 13:35:00,151.89,152.18,151.79,152.05,14871.0,151.1955,151.4842,151.096,151.3548,14871.0
2023-12-21 13:40:00,152.02,152.2,152.0,152.09,4925.0,151.325,151.5041,151.305,151.3946,4925.0
2023-12-21 13:45:00,152.17,152.38,152.17,152.33,8274.0,151.4743,151.6833,151.4743,151.6335,8274.0
2023-12-21 13:50:00,152.25,152.65,152.2,152.6,14386.0,151.5539,151.9521,151.5041,151.9023,14386.0
2023-12-21 13:55:00,152.61,152.94,152.61,152.84,11984.0,151.9123,152.2407,151.9123,152.1412,11984.0
2023-12-21 14:00:00,152.88,152.93,152.71,152.82,11218.0,152.181,152.2308,152.0118,152.1213,11218.0
2023-12-21 14:05:00,152.94,153.1,152.92,153.09,8585.0,152.2407,152.4,152.2208,152.3901,8585.0
2023-12-21 14:10:00,153.12,153.19,152.97,153.09,6779.0,152.4199,152.4896,152.2706,152.3901,6779.0
2023-12-21 14:15:00,153.1,153.32,153.1,153.18,12307.0,152.4,152.619,152.4,152.4797,12307.0
2023-12-21 14:20:00,153.17,153.21,152.83,152.92,10788.0,152.4697,152.5095,152.1313,152.2208,10788.0
2023-12-21 14:25:00,152.82,152.94,152.74,152.81,13076.0,152.1213,152.2407,152.0417,152.1113,13076.0
2023-12-21 14:30:00,152.74,152.99,152.71,152.93,9564.0,152.0417,152.2905,152.0118,152.2308,9564.0
2023-12-21 14:35:00,152.93,152.99,152.84,152.93,7915.0,152.2308,152.2905,152.1412,152.2308,7915.0
2023-12-21 14:40:00,152.93,153.12,152.81,153.12,14511.0,152.2308,152.4199,152.1113,152.4199,14511.0
2023-12-21 14:45:00,153.12,153.2,152.82,152.82,8235.0,152.4199,152.4996,152.1213,152.1213,8235.0
2023-12-21 14:50:00,152.87,152.92,152.82,152.89,7393.0,152.1711,152.2208,152.1213,152.191,7393.0
2023-12-21 14:55:00,152.89,152.92,152.65,152.89,10043.0,152.191,152.2208,151.9521,152.191,10043.0
2023-12-21 15:00:00,152.87,153.16,152.83,153.11,16143.0,152.1711,152.4597,152.1313,152.41,16143.0
2023-12-21 15:05:00,153.11,153.19,152.86,152.94,16922.0,152.41,152.4896,152.1611,152.2407,16922.0
2023-12-21 15:10:00,152.94,153.19,152.94,153.15,12063.0,152.2407,152.4896,152.2407,152.4498,12063.0
2023-12-21 15:15:00,153.14,153.23,153.03,153.08,15253.0,152.4398,152.5294,152.3303,152.3801,15253.0
2023-12-21 15:20:00,153.09,153.16,152.81,152.84,8296.0,152.3901,152.4597,152.1113,152.1412,8296.0
2023-12-21 15:25:00,152.82,153.29,152.79,153.24,13101.0,152.1213,152.5891,152.0914,152.5394,13101.0
2023-12-21 15:30:00,153.3,153.5,153.22,153.31,16431.0,152.5991,152.7982,152.5195,152.6091,16431.0
2023-12-21 15:35:00,153.33,153.59,153.25,153.55,14963.0,152.629,152.8878,152.5493,152.848,14963.0
2023-12-21 15:40:00,153.51,153.68,153.51,153.68,24372.0,152.8081,152.9774,152.8081,152.9774,24372.0
2023-12-21 15:45:00,153.68,153.96,153.67,153.96,27390.0,152.9774,153.2561,152.9674,153.2561,27390.0
2023-12-21 15:50:00,153.99,154.24,153.99,154.14,67481.0,153.2859,153.5348,153.2859,153.4353,67481.0
2023-12-21 15:55:00,154.12,154.58,154.12,154.51,123700.0,153.4154,153.8733,153.4154,153.8036,123700.0
2023-12-22 09:30:00,154.88,155.39,154.88,154.98,42500.0,154.1719,154.6795,154.1719,154.2714,42500.0
2023-12-22 09:35:00,155.02,155.02,154.59,154.75,13649.0,154.3112,154.3112,153.8832,154.0425,13649.0
2023-12-22 09:40:00,154.75,155.4,154.64,155.39,12180.0,154.0425,154.6895,153.933,154.6795,12180.0
2023-12-22 09:45:00,155.46,155.47,154.85,155.25,16060.0,154.7492,154.7592,154.142,154.5402,16060.0
2023-12-22 09:50:00,155.27,155.46,155.15,155.15,16635.0,154.5601,154.7492,154.4406,154.4406,16635.0
2023-12-22 09:55:00,155.1,155.24,154.93,154.93,16819.0,154.3909,154.5302,154.2217,154.2217,16819.0
2023-12-22 10:00:00,155.03,155.07,154.71,154.86,13216.0,154.3212,154.361,154.0027,154.152,13216.0
2023-12-22 10:05:00,154.93,155.36,154.89,155.36,9411.0,154.2217,154.6497,154.1818,154.6497,9411.0
2023-12-22 10:10:00,155.3,155.51,155.08,155.45,14360.0,154.59,154.799,154.371,154.7393,14360.0
2023-12-22 10:15:00,155.44,155.5,155.25,155.4,13144.0,154.7293,154.789,154.5402,154.6895,13144.0
2023-12-22 10:20:00,155.39,155.4,154.91,155.01,15697.0,154.6795,154.6895,154.2017,154.3013,15697.0
2023-12-22 10:25:00,154.94,155.56,154.93,155.56,11931.0,154.2316,154.8488,154.2217,154.8488,11931.0
2023-12-22 10:30:00,155.54,155.61,155.3,155.38,16714.0,154.8289,154.8985,154.59,154.6696,16714.0
2023-12-22 10:35:00,155.38,155.45,155.11,155.25,7917.0,154.6696,154.7393,154.4008,154.5402,7917.0
2023-12-22 10:40:00,155.22,155.41,155.22,155.37,11982.0,154.5103,154.6995,154.5103,154.6596,11982.0
2023-12-22 10:45:00,155.37,155.41,154.97,155.05,8587.0,154.6596,154.6995,154.2615,154.3411,8587.0
2023-12-22 10:50:00,155.05,155.12,154.91,155.02,9758.0,154.3411,154.4108,154.2017,154.3112,9758.0
2023-12-22 10:55:00,155.04,155.04,154.7,154.81,10063.0,154.3311,154.3311,153.9927,154.1022,10063.0
2023-12-22 11:00:00,154.81,154.91,154.43,154.71,13377.0,154.1022,154.2017,153.7239,154.0027,13377.0
2023-12-22 11:05:00,154.65,154.66,154.42,154.56,8156.0,153.9429,153.9529,153.714,153.8533,8156.0
2023-12-22 11:10:00,154.51,154.53,154.34,154.42,10801.0,153.8036,153.8235,153.6343,153.714,10801.0
2023-12-22 11:15:00,154.5,154.6,154.5,154.58,7999.0,153.7936,153.8932,153.7936,153.8733,7999.0
2023-12-22 11:20:00,154.55,154.56,154.15,154.25,12901.0,153.8434,153.8533,153.4452,153.5448,12901.0
2023-12-22 11:25:00,154.26,154.56,154.14,154.5,7060.0,153.5547,153.8533,153.4353,153.7936,7060.0
2023-12-22 11:30:00,154.61,154.74,154.6,154.71,8303.0,153.9031,154.0325,153.8932,154.0027,8303.0
2023-12-22 11:35:00,154.71,154.79,154.68,154.78,6983.0,154.0027,154.0823,153.9728,154.0723,6983.0
2023-12-22 11:40:00,154.76,154.77,154.66,154.66,6785.0,154.0524,154.0624,153.9529,153.9529,6785.0
2023-12-22 11:45:00,154.55,154.67,154.54,154.54,5390.0,153.8434,153.9628,153.8334,153.8334,5390.0
2023-12-22 11:50:00,154.52,154.72,154.52,154.68,6284.0,153.8135,154.0126,153.8135,153.9728,6284.0
2023-12-22 11:55:00,154.71,154.75,154.64,154.68,7425.0,154.0027,154.0425,153.933,153.9728,7425.0
2023-12-22 12:00:00,154.75,154.91,154.75,154.91,9922.0,154.0425,154.2017,154.0425,154.2017,9922.0
2023-12-22 12:05:00,154.92,154.98,154.67,154.79,6874.0,154.2117,154.2714,153.9628,154.0823,6874.0
2023-12-22 12:10:00,154.64,154.78,154.64,154.73,3749.0,153.933,154.0723,153.933,154.0226,3749.0
2023-12-22 12:15:00,154.7,154.77,154.64,154.77,7463.0,153.9927,154.0624,153.933,154.0624,7463.0
2023-12-22 12:20:00,154.75,154.84,154.71,154.84,6913.0,154.0425,154.1321,154.0027,154.1321,6913.0
2023-12-22 12:25:00,154.84,155.13,154.84,155.11,14950.0,154.1321,154.4207,154.1321,154.4008,14950.0
2023-12-22 12:30:00,155.1,155.1,154.98,155.02,7168.0,154.3909,154.3909,154.2714,154.3112,7168.0
2023-12-22 12:35:00,155.0,155.21,155.0,155.04,8044.0,154.2913,154.5004,154.2913,154.3311,8044.0
2023-12-22 12:40:00,155.04,155.23,155.04,155.21,7732.0,154.3311,154.5203,154.3311,154.5004,7732.0
2023-12-22 12:45:00,155.22,155.28,155.21,155.28,5552.0,154.5103,154.57,154.5004,154.57,5552.0
2023-12-22 12:50:00,155.23,155.31,155.18,155.29,6525.0,154.5203,154.5999,154.4705,154.58,6525.0
2023-12-22 12:55:00,155.26,155.44,155.25,155.44,7806.0,154.5501,154.7293,154.5402,154.7293,7806.0
2023-12-22 13:00:00,155.43,155.5,155.41,155.48,12086.0,154.7194,154.789,154.6995,154.7691,12086.0
2023-12-22 13:05:00,155.48,155.51,155.39,155.39,9107.0,154.7691,154.799,154.6795,154.6795,9107.0
2023-12-22 13:10:00,155.38,155.47,155.33,155.47,7430.0,154.6696,154.7592,154.6198,154.7592,7430.0
2023-12-22 13:15:00,155.45,155.48,155.3,155.3,8464.0,154.7393,154.7691,154.59,154.59,8464.0
2023-12-22 13:20:00,155.31,155.42,155.26,155.42,6985.0,154.5999,154.7094,154.5501,154.7094,6985.0
2023-12-22 13:25:00,155.37,155.46,155.35,155.35,8797.0,154.6596,154.7492,154.6397,154.6397,8797.0
2023-12-22 13:30:00,155.34,155.44,155.25,155.39,3500.0,154.6298,154.7293,154.5402,154.6795,3500.0
2023-12-22 13:35:00,155.39,155.39,155.21,155.3,8170.0,154.6795,154.6795,154.5004,154.59,8170.0
2023-12-22 13:40:00,155.29,155.42,155.27,155.39,6154.0,154.58,154.7094,154.5601,154.6795,6154.0
2023-12-22 13:45:00,155.4,155.45,155.36,155.45,5549.0,154.6895,154.7393,154.6497,154.7393,5549.0
2023-12-22 13:50:00,155.47,155.5,155.31,155.31,9721.0,154.7592,154.789,154.5999,154.5999,9721.0
2023-12-22 13:55:00,155.31,155.38,155.12,155.12,9110.0,154.5999,154.6696,154.4108,154.4108,9110.0
2023-12-22 14:00:00,155.18,155.18,154.9,154.92,9272.0,154.4705,154.4705,154.1918,154.2117,9272.0
2023-12-22 14:05:00,154.91,154.91,154.61,154.85,7764.0,154.2017,154.2017,153.9031,154.142,7764.0
2023-12-22 14:10:00,154.82,154.92,154.82,154.92,9056.0,154.1122,154.2117,154.1122,154.2117,9056.0
2023-12-22 14:15:00,154.89,154.89,154.32,154.62,16736.0,154.1818,154.1818,153.6144,153.9131,16736.0
2023-12-22 14:20:00,154.65,154.65,154.02,154.16,11049.0,153.9429,153.9429,153.3158,153.4552,11049.0
2023-12-22 14:25:00,154.16,154.22,153.92,153.92,6491.0,153.4552,153.5149,153.2163,153.2163,6491.0
2023-12-22 14:30:00,153.9,154.13,153.68,154.13,9862.0,153.1964,153.4253,152.9774,153.4253,9862.0
2023-12-22 14:35:00,154.06,154.32,154.0,154.22,10091.0,153.3556,153.6144,153.2959,153.5149,10091.0
2023-12-22 14:40:00,154.25,154.59,154.25,154.54,6800.0,153.5448,153.8832,153.5448,153.8334,6800.0
2023-12-22 14:45:00,154.58,154.7,154.54,154.64,7404.0,153.8733,153.9927,153.8334,153.933,7404.0
2023-12-22 14:50:00,154.58,154.89,154.58,154.86,9634.0,153.8733,154.1818,153.8733,154.152,9634.0
2023-12-22 14:55:00,154.88,155.11,154.82,155.11,11454.0,154.1719,154.4008,154.1122,154.4008,11454.0
2023-12-22 15:00:00,155.1,155.15,154.85,155.0,6937.0,154.3909,154.4406,154.142,154.2913,6937.0
2023-12-22 15:05:00,155.03,155.05,154.94,154.94,11129.0,154.3212,154.3411,154.2316,154.2316,11129.0
2023-12-22 15:10:00,154.95,155.2,154.94,155.12,9950.0,154.2416,154.4904,154.2316,154.4108,9950.0
2023-12-22 15:15:00,155.1,155.1,154.97,155.02,7610.0,154.3909,154.3909,154.2615,154.3112,7610.0
2023-12-22 15:20:00,155.0,155.0,154.7,154.89,17241.0,154.2913,154.2913,153.9927,154.1818,17241.0
2023-12-22 15:25:00,154.89,155.19,154.86,155.19,14389.0,154.1818,154.4805,154.152,154.4805,14389.0
2023-12-22 15:30:00,155.14,155.16,154.91,154.95,13133.0,154.4307,154.4506,154.2017,154.2416,13133.0
2023-12-22 15:35:00,154.94,154.99,154.84,154.87,15878.0,154.2316,154.2814,154.1321,154.1619,15878.0
2023-12-22 15:40:00,154.9,155.06,154.8,155.06,17791.0,154.1918,154.3511,154.0922,154.3511,17791.0
2023-12-22 15:45:00,155.05,155.07,154.94,154.95,17971.0,154.3411,154.361,154.2316,154.2416,17971.0
2023-12-22 15:50:00,154.93,155.24,154.75,155.22,41909.0,154.2217,154.5302,154.0425,154.5103,41909.0
2023-12-22 15:55:00,155.25,155.5,155.25,155.35,84285.0,154.5402,154.789,154.5402,154.6397,84285.0
2023-12-26 09:30:00,154.9,155.31,154.22,154.63,13289.0,154.1918,154.5999,153.5149,153.923,13289.0
2023-12-26 09:35:00,154.57,155.25,154.49,155.25,2530.0,153.8633,154.5402,153.7837,154.5402,2530.0
2023-12-26 09:40:00,155.01,155.3,154.85,155.22,3801.0,154.3013,154.59,154.142,154.5103,3801.0
2023-12-26 09:45:00,155.36,155.45,155.18,155.18,2628.0,154.6497,154.7393,154.4705,154.4705,2628.0
2023-12-26 09:50:00,155.22,155.84,155.22,155.48,10442.0,154.5103,155.1275,154.5103,154.7691,10442.0
2023-12-26 09:55:00,155.45,155.49,155.18,155.18,7951.0,154.7393,154.7791,154.4705,154.4705,7951.0
2023-12-26 10:00:00,155.22,155.25,154.8,154.97,4379.0,154.5103,154.5402,154.0922,154.2615,4379.0
2023-12-26 10:05:00,154.96,155.01,154.83,154.96,3234.0,154.2515,154.3013,154.1221,154.2515,3234.0
2023-12-26 10:10:00,154.97,155.19,154.97,155.03,3154.0,154.2615,154.4805,154.2615,154.3212,3154.0
2023-12-26 10:15:00,155.12,155.16,154.81,154.87,3060.0,154.4108,154.4506,154.1022,154.1619,3060.0
2023-12-26 10:20:00,154.92,154.96,154.59,154.64,5536.0,154.2117,154.2515,153.8832,153.933,5536.0
2023-12-26 10:25:00,154.6,154.68,154.42,154.5,7020.0,153.8932,153.9728,153.714,153.7936,7020.0
2023-12-26 10:30:00,154.48,154.57,154.37,154.4,3550.0,153.7737,153.8633,153.6642,153.6941,3550.0
2023-12-26 10:35:00,154.39,154.41,154.25,154.27,3026.0,153.6841,153.704,153.5448,153.5647,3026.0
2023-12-26 10:40:00,154.26,154.29,153.96,154.06,4859.0,153.5547,153.5846,153.2561,153.3556,4859.0
2023-12-26 10:45:00,154.12,154.12,154.01,154.12,2105.0,153.4154,153.4154,153.3059,153.4154,2105.0
2023-12-26 10:50:00,154.08,154.17,153.97,154.1,5103.0,153.3755,153.4651,153.266,153.3954,5103.0
2023-12-26 10:55:00,154.14,154.31,154.14,154.22,2447.0,153.4353,153.6045,153.4353,153.5149,2447.0
2023-12-26 11:00:00,154.27,154.31,153.78,153.92,5140.0,153.5647,153.6045,153.0769,153.2163,5140.0
2023-12-26 11:05:00,153.93,154.06,153.93,154.06,3655.0,153.2262,153.3556,153.2262,153.3556,3655.0
2023-12-26 11:10:00,154.04,154.21,153.97,154.16,3254.0,153.3357,153.5049,153.266,153.4552,3254.0
2023-12-26 11:15:00,154.13,154.16,154.07,154.08,4262.0,153.4253,153.4552,153.3656,153.3755,4262.0
2023-12-26 11:20:00,154.04,154.05,153.81,153.83,3743.0,153.3357,153.3457,153.1068,153.1267,3743.0
2023-12-26 11:25:00,153.8,153.84,153.61,153.69,6130.0,153.0968,153.1366,152.9077,152.9873,6130.0
2023-12-26 11:30:00,153.69,153.82,153.64,153.81,3240.0,152.9873,153.1167,152.9375,153.1068,3240.0
2023-12-26 11:35:00,153.81,153.92,153.81,153.88,4626.0,153.1068,153.2163,153.1068,153.1765,4626.0
2023-12-26 11:40:00,153.9,153.9,153.69,153.79,4201.0,153.1964,153.1964,152.9873,153.0869,4201.0
2023-12-26 11:45:00,153.74,153.88,153.66,153.84,10821.0,153.0371,153.1765,152.9575,153.1366,10821.0
2023-12-26 11:50:00,153.88,154.13,153.88,154.13,1525.0,153.1765,153.4253,153.1765,153.4253,1525.0
2023-12-26 11:55:00,154.13,154.13,154.0,154.0,1729.0,153.4253,153.4253,153.2959,153.2959,1729.0
2023-12-26 12:00:00,153.95,153.98,153.79,153.79,3817.0,153.2461,153.276,153.0869,153.0869,3817.0
2023-12-26 12:05:00,153.82,153.93,153.76,153.89,2162.0,153.1167,153.2262,153.057,153.1864,2162.0
2023-12-26 12:10:00,153.84,153.86,153.68,153.68,5745.0,153.1366,153.1565,152.9774,152.9774,5745.0
2023-12-26 12:15:00,153.73,153.77,153.63,153.71,4930.0,153.0271,153.067,152.9276,153.0072,4930.0
2023-12-26 12:20:00,153.66,153.67,153.42,153.43,17203.0,152.9575,152.9674,152.7186,152.7285,17203.0
2023-12-26 12:25:00,153.41,153.52,153.4,153.45,5813.0,152.7086,152.8181,152.6986,152.7484,5813.0
2023-12-26 12:30:00,153.43,153.53,153.37,153.39,6603.0,152.7285,152.8281,152.6688,152.6887,6603.0
2023-12-26 12:35:00,153.41,153.41,153.25,153.32,4602.0,152.7086,152.7086,152.5493,152.619,4602.0
2023-12-26 12:40:00,153.32,153.36,153.26,153.36,2608.0,152.619,152.6588,152.5593,152.6588,2608.0
2023-12-26 12:45:00,153.35,153.56,153.35,153.53,4802.0,152.6489,152.8579,152.6489,152.8281,4802.0
2023-12-26 12:50:00,153.48,153.53,153.43,153.43,2808.0,152.7783,152.8281,152.7285,152.7285,2808.0
2023-12-26 12:55:00,153.42,153.51,153.4,153.4,3182.0,152.7186,152.8081,152.6986,152.6986,3182.0
2023-12-26 13:00:00,153.42,153.53,153.42,153.49,5021.0,152.7186,152.8281,152.7186,152.7882,5021.0
2023-12-26 13:05:00,153.46,153.57,153.43,153.44,7045.0,152.7584,152.8679,152.7285,152.7385,7045.0
2023-12-26 13:10:00,153.43,153.47,153.4,153.42,1872.0,152.7285,152.7683,152.6986,152.7186,1872.0
2023-12-26 13:15:00,153.4,153.46,153.21,153.23,7151.0,152.6986,152.7584,152.5095,152.5294,7151.0
2023-12-26 13:20:00,153.25,153.3,153.22,153.25,7958.0,152.5493,152.5991,152.5195,152.5493,7958.0
2023-12-26 13:25:00,153.22,153.24,153.06,153.07,4173.0,152.5195,152.5394,152.3602,152.3702,4173.0
2023-12-26 13:30:00,153.07,153.23,153.07,153.1,4784.0,152.3702,152.5294,152.3702,152.4,4784.0
2023-12-26 13:35:00,153.14,153.16,153.09,153.13,2600.0,152.4398,152.4597,152.3901,152.4299,2600.0
2023-12-26 13:40:00,153.1,153.18,153.08,153.16,2933.0,152.4,152.4797,152.3801,152.4597,2933.0
2023-12-26 13:45:00,153.15,153.24,153.13,153.21,3911.0,152.4498,152.5394,152.4299,152.5095,3911.0
2023-12-26 13:50:00,153.24,153.27,153.23,153.25,3421.0,152.5394,152.5692,152.5294,152.5493,3421.0
2023-12-26 13:55:00,153.27,153.27,153.17,153.2,3773.0,152.5692,152.5692,152.4697,152.4996,3773.0
2023-12-26 14:00:00,153.22,153.23,153.13,153.15,3860.0,152.5195,152.5294,152.4299,152.4498,3860.0
2023-12-26 14:05:00,153.16,153.19,153.01,153.01,4620.0,152.4597,152.4896,152.3104,152.3104,4620.0
2023-12-26 14:10:00,153.03,153.03,152.96,153.0,13555.0,152.3303,152.3303,152.2607,152.3005,13555.0
2023-12-26 14:15:00,152.99,153.02,152.97,153.02,5252.0,152.2905,152.3204,152.2706,152.3204,5252.0
2023-12-26 14:20:00,153.02,153.21,153.0,153.13,10296.0,152.3204,152.5095,152.3005,152.4299,10296.0
2023-12-26 14:25:00,153.14,153.33,153.13,153.28,9637.0,152.4398,152.629,152.4299,152.5792,9637.0
2023-12-26 14:30:00,153.29,153.34,153.25,153.25,7441.0,152.5891,152.6389,152.5493,152.5493,7441.0
2023-12-26 14:35:00,153.26,153.27,153.18,153.19,6008.0,152.5593,152.5692,152.4797,152.4896,6008.0
2023-12-26 14:40:00,153.19,153.2,152.96,152.96,8427.0,152.4896,152.4996,152.2607,152.2607,8427.0
2023-12-26 14:45:00,152.96,153.02,152.85,152.91,6699.0,152.2607,152.3204,152.1512,152.2109,6699.0
2023-12-26 14:50:00,152.87,153.0,152.87,153.0,2690.0,152.1711,152.3005,152.1711,152.3005,2690.0
2023-12-26 14:55:00,152.99,153.02,152.93,153.01,6608.0,152.2905,152.3204,152.2308,152.3104,6608.0
2023-12-26 15:00:00,153.02,153.03,152.96,153.0,8997.0,152.3204,152.3303,152.2607,152.3005,8997.0
2023-12-26 15:05:00,153.01,153.22,153.01,153.11,8935.0,152.3104,152.5195,152.3104,152.41,8935.0
2023-12-26 15:10:00,153.15,153.32,153.15,153.25,3757.0,152.4498,152.619,152.4498,152.5493,3757.0
2023-12-26 15:15:00,153.25,153.31,153.19,153.23,7014.0,152.5493,152.6091,152.4896,152.5294,7014.0
2023-12-26 15:20:00,153.24,153.32,153.21,153.22,11600.0,152.5394,152.619,152.5095,152.5195,11600.0
2023-12-26 15:25:00,153.22,153.26,153.15,153.21,10336.0,152.5195,152.5593,152.4498,152.5095,10336.0
2023-12-26 15:30:00,153.19,153.21,153.02,153.03,15051.0,152.4896,152.5095,152.3204,152.3303,15051.0
2023-12-26 15:35:00,153.02,153.03,152.88,152.91,9344.0,152.3204,152.3303,152.181,152.2109,9344.0
2023-12-26 15:40:00,152.91,152.99,152.89,152.95,13450.0,152.2109,152.2905,152.191,152.2507,13450.0
2023-12-26 15:45:00,152.98,153.04,152.95,152.96,12242.0,152.2806,152.3403,152.2507,152.2607,12242.0
2023-12-26 15:50:00,152.94,153.06,152.86,153.05,26640.0,152.2407,152.3602,152.1611,152.3502,26640.0
2023-12-26 15:55:00,153.01,153.19,153.0,153.19,48173.0,152.3104,152.4896,152.3005,152.4896,48173.0
2023-12-27 09:30:00,153.34,154.04,152.98,153.77,25986.0,152.6389,153.3357,152.2806,153.067,25986.0
2023-12-27 09:35:00,153.61,154.0,153.61,153.84,8971.0,152.9077,153.2959,152.9077,153.1366,8971.0
2023-12-27 09:40:00,153.78,154.01,153.5,154.01,26559.0,153.0769,153.3059,152.7982,153.3059,26559.0
2023-12-27 09:45:00,153.96,153.96,153.39,153.68,7451.0,153.2561,153.2561,152.6887,152.9774,7451.0
2023-12-27 09:50:00,153.69,154.03,153.62,153.91,6643.0,152.9873,153.3258,152.9176,153.2063,6643.0
2023-12-27 09:55:00,154.01,154.02,153.85,154.0,7652.0,153.3059,153.3158,153.1466,153.2959,7652.0
2023-12-27 10:00:00,153.92,153.92,153.16,153.16,13744.0,153.2163,153.2163,152.4597,152.4597,13744.0
2023-12-27 10:05:00,153.16,153.26,152.8,153.22,17782.0,152.4597,152.5593,152.1014,152.5195,17782.0
2023-12-27 10:10:00,153.16,153.22,152.84,153.01,6375.0,152.4597,152.5195,152.1412,152.3104,6375.0
2023-12-27 10:15:00,153.0,153.1,152.77,152.9,5789.0,152.3005,152.4,152.0715,152.2009,5789.0
2023-12-27 10:20:00,152.84,153.19,152.84,153.11,5388.0,152.1412,152.4896,152.1412,152.41,5388.0
2023-12-27 10:25:00,153.12,153.43,153.11,153.37,4588.0,152.4199,152.7285,152.41,152.6688,4588.0
2023-12-27 10:30:00,153.35,153.36,153.1,153.1,6198.0,152.6489,152.6588,152.4,152.4,6198.0
2023-12-27 10:35:00,153.04,153.15,152.94,153.14,5864.0,152.3403,152.4498,152.2407,152.4398,5864.0
2023-12-27 10:40:00,153.12,153.14,153.0,153.05,5638.0,152.4199,152.4398,152.3005,152.3502,5638.0
2023-12-27 10:45:00,153.06,153.06,152.6,152.6,4408.0,152.3602,152.3602,151.9023,151.9023,4408.0
2023-12-27 10:50:00,152.69,152.73,152.56,152.68,5191.0,151.9919,152.0317,151.8625,151.9819,5191.0
2023-12-27 10:55:00,152.64,152.74,152.58,152.73,8399.0,151.9421,152.0417,151.8824,152.0317,8399.0
2023-12-27 11:00:00,152.64,152.81,152.57,152.75,4593.0,151.9421,152.1113,151.8724,152.0516,4593.0
2023-12-27 11:05:00,152.71,152.73,152.55,152.64,6019.0,152.0118,152.0317,151.8525,151.9421,6019.0
2023-12-27 11:10:00,152.59,152.61,152.39,152.46,10989.0,151.8923,151.9123,151.6933,151.7629,10989.0
2023-12-27 11:15:00,152.52,152.58,152.47,152.56,5855.0,151.8227,151.8824,151.7729,151.8625,5855.0
2023-12-27 11:20:00,152.55,152.65,152.5,152.54,5357.0,151.8525,151.9521,151.8028,151.8426,5357.0
2023-12-27 11:25:00,152.45,152.45,152.3,152.33,4807.0,151.753,151.753,151.6037,151.6335,4807.0
2023-12-27 11:30:00,152.33,152.45,152.31,152.39,4203.0,151.6335,151.753,151.6136,151.6933,4203.0
2023-12-27 11:35:00,152.42,152.52,152.39,152.4,4889.0,151.7231,151.8227,151.6933,151.7032,4889.0
2023-12-27 11:40:00,152.36,152.38,152.22,152.28,4320.0,151.6634,151.6833,151.524,151.5838,4320.0
2023-12-27 11:45:00,152.24,152.24,152.07,152.15,9397.0,151.5439,151.5439,151.3747,151.4544,9397.0
2023-12-27 11:50:00,152.12,152.14,151.99,152.0,23991.0,151.4245,151.4444,151.2951,151.305,23991.0
2023-12-27 11:55:00,152.03,152.08,151.9,151.92,28062.0,151.3349,151.3847,151.2055,151.2254,28062.0
2023-12-27 12:00:00,151.91,152.03,151.74,151.94,26047.0,151.2155,151.3349,151.0462,151.2453,26047.0
2023-12-27 12:05:00,151.95,151.95,151.71,151.85,9142.0,151.2553,151.2553,151.0164,151.1557,9142.0
2023-12-27 12:10:00,151.83,151.9,151.74,151.84,5096.0,151.1358,151.2055,151.0462,151.1458,5096.0
2023-12-27 12:15:00,151.8,151.88,151.8,151.85,3841.0,151.106,151.1856,151.106,151.1557,3841.0
2023-12-27 12:20:00,151.89,152.02,151.83,151.95,3597.0,151.1955,151.325,151.1358,151.2553,3597.0
2023-12-27 12:25:00,151.94,152.03,151.91,151.95,4440.0,151.2453,151.3349,151.2155,151.2553,4440.0
2023-12-27 12:30:00,151.98,152.19,151.98,152.11,5594.0,151.2851,151.4942,151.2851,151.4145,5594.0
2023-12-27 12:35:00,152.1,152.11,151.83,151.83,8450.0,151.4046,151.4145,151.1358,151.1358,8450.0
2023-12-27 12:40:00,151.9,151.96,151.7,151.74,8110.0,151.2055,151.2652,151.0064,151.0462,8110.0
2023-12-27 12:45:00,151.72,152.0,151.72,152.0,4740.0,151.0263,151.305,151.0263,151.305,4740.0
2023-12-27 12:50:00,151.94,152.04,151.84,151.92,26241.0,151.2453,151.3449,151.1458,151.2254,26241.0
2023-12-27 12:55:00,151.88,152.07,151.88,152.05,4331.0,151.1856,151.3747,151.1856,151.3548,4331.0
2023-12-27 13:00:00,152.05,152.25,152.02,152.19,5571.0,151.3548,151.5539,151.325,151.4942,5571.0
2023-12-27 13:05:00,152.25,152.47,152.25,152.36,10311.0,151.5539,151.7729,151.5539,151.6634,10311.0
2023-12-27 13:10:00,152.38,152.47,152.32,152.32,3356.0,151.6833,151.7729,151.6236,151.6236,3356.0
2023-12-27 13:15:00,152.24,152.53,152.24,152.5,3436.0,151.5439,151.8326,151.5439,151.8028,3436.0
2023-12-27 13:20:00,152.5,152.54,152.2,152.2,3952.0,151.8028,151.8426,151.5041,151.5041,3952.0
2023-12-27 13:25:00,152.2,152.35,152.2,152.21,4246.0,151.5041,151.6534,151.5041,151.5141,4246.0
2023-12-27 13:30:00,152.19,152.24,152.08,152.15,2516.0,151.4942,151.5439,151.3847,151.4544,2516.0
2023-12-27 13:35:00,152.18,152.32,152.1,152.28,4603.0,151.4842,151.6236,151.4046,151.5838,4603.0
2023-12-27 13:40:00,152.3,152.3,152.24,152.26,2445.0,151.6037,151.6037,151.5439,151.5639,2445.0
2023-12-27 13:45:00,152.26,152.27,152.19,152.23,2857.0,151.5639,151.5738,151.4942,151.534,2857.0
2023-12-27 13:50:00,152.23,152.34,152.19,152.28,3544.0,151.534,151.6435,151.4942,151.5838,3544.0
2023-12-27 13:55:00,152.3,152.3,152.18,152.18,1900.0,151.6037,151.6037,151.4842,151.4842,1900.0
2023-12-27 14:00:00,152.12,152.13,151.7,151.8,5344.0,151.4245,151.4345,151.0064,151.106,5344.0
2023-12-27 14:05:00,151.81,152.05,151.76,152.05,4135.0,151.1159,151.3548,151.0661,151.3548,4135.0
2023-12-27 14:10:00,152.09,152.12,151.95,151.98,6936.0,151.3946,151.4245,151.2553,151.2851,6936.0
2023-12-27 14:15:00,151.99,152.15,151.99,152.15,2908.0,151.2951,151.4544,151.2951,151.4544,2908.0
2023-12-27 14:20:00,152.12,152.21,152.07,152.17,7835.0,151.4245,151.5141,151.3747,151.4743,7835.0
2023-12-27 14:25:00,152.21,152.3,152.08,152.25,4244.0,151.5141,151.6037,151.3847,151.5539,4244.0
2023-12-27 14:30:00,152.19,152.2,152.07,152.12,6727.0,151.4942,151.5041,151.3747,151.4245,6727.0
2023-12-27 14:35:00,152.12,152.2,152.12,152.16,6013.0,151.4245,151.5041,151.4245,151.4643,6013.0
2023-12-27 14:40:00,152.1,152.2,152.02,152.11,4705.0,151.4046,151.5041,151.325,151.4145,4705.0
2023-12-27 14:45:00,152.1,152.13,152.06,152.13,4590.0,151.4046,151.4345,151.3648,151.4345,4590.0
2023-12-27 14:50:00,152.12,152.19,152.07,152.09,15296.0,151.4245,151.4942,151.3747,151.3946,15296.0
2023-12-27 14:55:00,152.11,152.32,152.09,152.27,6412.0,151.4145,151.6236,151.3946,151.5738,6412.0
2023-12-27 15:00:00,152.31,152.45,152.27,152.45,5840.0,151.6136,151.753,151.5738,151.753,5840.0
2023-12-27 15:05:00,152.45,152.72,152.33,152.72,14808.0,151.753,152.0218,151.6335,152.0218,14808.0
2023-12-27 15:10:00,152.72,152.79,152.65,152.69,4528.0,152.0218,152.0914,151.9521,151.9919,4528.0
2023-12-27 15:15:00,152.7,152.78,152.64,152.7,11821.0,152.0018,152.0815,151.9421,152.0018,11821.0
2023-12-27 15:20:00,152.67,152.85,152.64,152.73,15732.0,151.972,152.1512,151.9421,152.0317,15732.0
2023-12-27 15:25:00,152.72,152.86,152.56,152.86,9710.0,152.0218,152.1611,151.8625,152.1611,9710.0
2023-12-27 15:30:00,152.88,153.16,152.82,153.04,12618.0,152.181,152.4597,152.1213,152.3403,12618.0
2023-12-27 15:35:00,153.05,153.22,153.05,153.09,8380.0,152.3502,152.5195,152.3502,152.3901,8380.0
2023-12-27 15:40:00,153.06,153.21,153.02,153.14,20179.0,152.3602,152.5095,152.3204,152.4398,20179.0
2023-12-27 15:45:00,153.12,153.28,153.07,153.18,18757.0,152.4199,152.5792,152.3702,152.4797,18757.0
2023-12-27 15:50:00,153.17,153.23,152.9,153.08,37939.0,152.4697,152.5294,152.2009,152.3801,37939.0
2023-12-27 15:55:00,153.13,153.31,153.02,153.28,65521.0,152.4299,152.6091,152.3204,152.5792,65521.0
2023-12-28 09:30:00,153.01,153.45,153.01,153.23,15067.0,152.3104,152.7484,152.3104,152.5294,15067.0
2023-12-28 09:35:00,153.12,153.22,152.98,153.07,1050.0,152.4199,152.5195,152.2806,152.3702,1050.0
2023-12-28 09:40:00,153.29,153.55,153.11,153.27,4522.0,152.5891,152.848,152.41,152.5692,4522.0
2023-12-28 09:45:00,153.27,153.33,152.79,152.85,7266.0,152.5692,152.629,152.0914,152.1512,7266.0
2023-12-28 09:50:00,152.91,152.97,152.66,152.79,4149.0,152.2109,152.2706,151.962,152.0914,4149.0
2023-12-28 09:55:00,152.8,152.8,152.64,152.64,6687.0,152.1014,152.1014,151.9421,151.9421,6687.0
2023-12-28 10:00:00,152.64,152.72,152.33,152.43,8625.0,151.9421,152.0218,151.6335,151.7331,8625.0
2023-12-28 10:05:00,152.44,152.47,152.37,152.46,3080.0,151.743,151.7729,151.6734,151.7629,3080.0
2023-12-28 10:10:00,152.47,152.55,152.38,152.55,5528.0,151.7729,151.8525,151.6833,151.8525,5528.0
2023-12-28 10:15:00,152.56,152.69,152.48,152.53,6626.0,151.8625,151.9919,151.7829,151.8326,6626.0
2023-12-28 10:20:00,152.53,152.8,152.42,152.78,6584.0,151.8326,152.1014,151.7231,152.0815,6584.0
2023-12-28 10:25:00,152.75,152.95,152.75,152.92,3754.0,152.0516,152.2507,152.0516,152.2208,3754.0
2023-12-28 10:30:00,152.93,153.0,152.84,152.84,4328.0,152.2308,152.3005,152.1412,152.1412,4328.0
2023-12-28 10:35:00,152.89,152.9,152.74,152.81,4009.0,152.191,152.2009,152.0417,152.1113,4009.0
2023-12-28 10:40:00,152.84,152.93,152.62,152.63,5560.0,152.1412,152.2308,151.9222,151.9322,5560.0
2023-12-28 10:45:00,152.64,152.66,152.57,152.58,1541.0,151.9421,151.962,151.8724,151.8824,1541.0
2023-12-28 10:50:00,152.6,152.6,152.51,152.54,2216.0,151.9023,151.9023,151.8127,151.8426,2216.0
2023-12-28 10:55:00,152.55,152.72,152.55,152.65,66481.0,151.8525,152.0218,151.8525,151.9521,66481.0
2023-12-28 11:00:00,152.58,152.76,152.45,152.6,8383.0,151.8824,152.0616,151.753,151.9023,8383.0
2023-12-28 11:05:00,152.5,152.77,152.46,152.73,8115.0,151.8028,152.0715,151.7629,152.0317,8115.0
2023-12-28 11:10:00,152.7,153.45,152.7,153.45,41125.0,152.0018,152.7484,152.0018,152.7484,41125.0
2023-12-28 11:15:00,153.45,153.95,153.26,153.28,61287.0,152.7484,153.2461,152.5593,152.5792,61287.0
2023-12-28 11:20:00,153.33,153.44,153.23,153.29,18177.0,152.629,152.7385,152.5294,152.5891,18177.0
2023-12-28 11:25:00,153.27,153.32,153.13,153.16,7862.0,152.5692,152.619,152.4299,152.4597,7862.0
2023-12-28 11:30:00,153.12,153.3,153.12,153.21,5789.0,152.4199,152.5991,152.4199,152.5095,5789.0
2023-12-28 11:35:00,153.21,153.28,153.2,153.26,3114.0,152.5095,152.5792,152.4996,152.5593,3114.0
2023-12-28 11:40:00,153.29,153.33,153.26,153.27,5190.0,152.5891,152.629,152.5593,152.5692,5190.0
2023-12-28 11:45:00,153.28,153.31,153.14,153.14,3939.0,152.5792,152.6091,152.4398,152.4398,3939.0
2023-12-28 11:50:00,153.14,153.21,153.12,153.13,2613.0,152.4398,152.5095,152.4199,152.4299,2613.0
2023-12-28 11:55:00,153.11,153.11,152.97,153.01,6575.0,152.41,152.41,152.2706,152.3104,6575.0
2023-12-28 12:00:00,153.02,153.04,152.98,153.01,5915.0,152.3204,152.3403,152.2806,152.3104,5915.0
2023-12-28 12:05:00,152.97,152.97,152.83,152.85,2863.0,152.2706,152.2706,152.1313,152.1512,2863.0
2023-12-28 12:10:00,152.84,152.85,152.74,152.76,4291.0,152.1412,152.1512,152.0417,152.0616,4291.0
2023-12-28 12:15:00,152.77,153.0,152.77,153.0,4125.0,152.0715,152.3005,152.0715,152.3005,4125.0
2023-12-28 12:20:00,152.97,153.0,152.85,152.99,3605.0,152.2706,152.3005,152.1512,152.2905,3605.0
2023-12-28 12:25:00,153.03,153.1,153.0,153.06,3734.0,152.3303,152.4,152.3005,152.3602,3734.0
2023-12-28 12:30:00,153.07,153.21,153.07,153.19,3322.0,152.3702,152.5095,152.3702,152.4896,3322.0
2023-12-28 12:35:00,153.24,153.25,153.22,153.24,1400.0,152.5394,152.5493,152.5195,152.5394,1400.0
2023-12-28 12:40:00,153.24,153.33,153.2,153.33,6981.0,152.5394,152.629,152.4996,152.629,6981.0
2023-12-28 12:45:00,153.32,153.32,152.99,153.11,13373.0,152.619,152.619,152.2905,152.41,13373.0
2023-12-28 12:50:00,153.05,153.27,153.05,153.27,3422.0,152.3502,152.5692,152.3502,152.5692,3422.0
2023-12-28 12:55:00,153.26,153.27,153.2,153.23,2492.0,152.5593,152.5692,152.4996,152.5294,2492.0
2023-12-28 13:00:00,153.24,153.37,153.05,153.15,3600.0,152.5394,152.6688,152.3502,152.4498,3600.0
2023-12-28 13:05:00,153.14,153.28,153.06,153.28,2275.0,152.4398,152.5792,152.3602,152.5792,2275.0
2023-12-28 13:10:00,153.3,153.31,153.19,153.27,8343.0,152.5991,152.6091,152.4896,152.5692,8343.0
2023-12-28 13:15:00,153.28,153.35,153.18,153.34,3968.0,152.5792,152.6489,152.4797,152.6389,3968.0
2023-12-28 13:20:00,153.36,153.78,153.35,153.77,6093.0,152.6588,153.0769,152.6489,153.067,6093.0
2023-12-28 13:25:00,153.74,153.89,153.56,153.76,15517.0,153.0371,153.1864,152.8579,153.057,15517.0
2023-12-28 13:30:00,153.8,153.84,153.67,153.7,2310.0,153.0968,153.1366,152.9674,152.9973,2310.0
2023-12-28 13:35:00,153.7,153.91,153.7,153.76,3817.0,152.9973,153.2063,152.9973,153.057,3817.0
2023-12-28 13:40:00,153.68,153.71,153.45,153.58,4613.0,152.9774,153.0072,152.7484,152.8778,4613.0
2023-12-28 13:45:00,153.53,153.55,153.42,153.46,3444.0,152.8281,152.848,152.7186,152.7584,3444.0
2023-12-28 13:50:00,153.49,153.61,153.49,153.58,2411.0,152.7882,152.9077,152.7882,152.8778,2411.0
2023-12-28 13:55:00,153.56,153.57,153.44,153.52,1800.0,152.8579,152.8679,152.7385,152.8181,1800.0
2023-12-28 14:00:00,153.52,153.76,153.52,153.76,2669.0,152.8181,153.057,152.8181,153.057,2669.0
2023-12-28 14:05:00,153.77,153.79,153.58,153.58,2725.0,153.067,153.0869,152.8778,152.8778,2725.0
2023-12-28 14:10:00,153.62,153.71,153.62,153.69,2235.0,152.9176,153.0072,152.9176,152.9873,2235.0
2023-12-28 14:15:00,153.67,153.75,153.63,153.66,2799.0,152.9674,153.047,152.9276,152.9575,2799.0
2023-12-28 14:20:00,153.65,153.78,153.65,153.72,3783.0,152.9475,153.0769,152.9475,153.0172,3783.0
2023-12-28 14:25:00,153.74,153.76,153.57,153.58,6604.0,153.0371,153.057,152.8679,152.8778,6604.0
2023-12-28 14:30:00,153.55,153.57,153.4,153.4,4142.0,152.848,152.8679,152.6986,152.6986,4142.0
2023-12-28 14:35:00,153.39,153.44,153.35,153.35,14789.0,152.6887,152.7385,152.6489,152.6489,14789.0
2023-12-28 14:40:00,153.4,153.45,153.25,153.25,3362.0,152.6986,152.7484,152.5493,152.5493,3362.0
2023-12-28 14:45:00,153.25,153.33,153.21,153.33,6424.0,152.5493,152.629,152.5095,152.629,6424.0
2023-12-28 14:50:00,153.29,153.34,153.2,153.24,2572.0,152.5891,152.6389,152.4996,152.5394,2572.0
2023-12-28 14:55:00,153.22,153.29,153.14,153.15,9462.0,152.5195,152.5891,152.4398,152.4498,9462.0
2023-12-28 15:00:00,153.15,153.15,152.96,153.12,4550.0,152.4498,152.4498,152.2607,152.4199,4550.0
2023-12-28 15:05:00,153.11,153.18,153.02,153.03,3693.0,152.41,152.4797,152.3204,152.3303,3693.0
2023-12-28 15:10:00,153.0,153.01,152.77,152.82,4020.0,152.3005,152.3104,152.0715,152.1213,4020.0
2023-12-28 15:15:00,152.8,152.92,152.66,152.91,6199.0,152.1014,152.2208,151.962,152.2109,6199.0
2023-12-28 15:20:00,152.88,153.03,152.83,153.03,5740.0,152.181,152.3303,152.1313,152.3303,5740.0
2023-12-28 15:25:00,153.01,153.11,152.93,153.0,4944.0,152.3104,152.41,152.2308,152.3005,4944.0
2023-12-28 15:30:00,153.0,153.1,152.86,152.86,8327.0,152.3005,152.4,152.1611,152.1611,8327.0
2023-12-28 15:35:00,152.83,152.87,152.71,152.72,12455.0,152.1313,152.1711,152.0118,152.0218,12455.0
2023-12-28 15:40:00,152.77,153.27,152.75,153.14,14615.0,152.0715,152.5692,152.0516,152.4398,14615.0
2023-12-28 15:45:00,153.15,153.18,152.99,153.18,9649.0,152.4498,152.4797,152.2905,152.4797,9649.0
2023-12-28 15:50:00,153.15,153.32,153.05,153.16,19632.0,152.4498,152.619,152.3502,152.4597,19632.0
2023-12-28 15:55:00,153.18,153.3,153.12,153.26,51599.0,152.4797,152.5991,152.4199,152.5593,51599.0
2023-12-29 09:30:00,154.06,155.16,153.36,155.16,34841.0,153.3556,154.4506,152.6588,154.4506,34841.0
2023-12-29 09:35:00,154.99,155.05,154.05,154.28,32723.0,154.2814,154.3411,153.3457,153.5746,32723.0
2023-12-29 09:40:00,154.25,154.37,154.06,154.37,4842.0,153.5448,153.6642,153.3556,153.6642,4842.0
2023-12-29 09:45:00,154.36,154.38,153.92,154.14,7686.0,153.6543,153.6742,153.2163,153.4353,7686.0
2023-12-29 09:50:00,154.14,154.14,153.53,153.91,6398.0,153.4353,153.4353,152.8281,153.2063,6398.0
2023-12-29 09:55:00,153.91,153.91,153.24,153.41,4945.0,153.2063,153.2063,152.5394,152.7086,4945.0
2023-12-29 10:00:00,153.45,153.55,153.11,153.32,5277.0,152.7484,152.848,152.41,152.619,5277.0
2023-12-29 10:05:00,153.37,153.62,153.21,153.21,8549.0,152.6688,152.9176,152.5095,152.5095,8549.0
2023-12-29 10:10:00,153.28,153.31,152.89,152.91,5413.0,152.5792,152.6091,152.191,152.2109,5413.0
2023-12-29 10:15:00,152.92,153.0,152.66,152.84,29743.0,152.2208,152.3005,151.962,152.1412,29743.0
2023-12-29 10:20:00,152.81,152.84,152.56,152.63,5309.0,152.1113,152.1412,151.8625,151.9322,5309.0
2023-12-29 10:25:00,152.7,153.01,152.6,152.91,10259.0,152.0018,152.3104,151.9023,152.2109,10259.0
2023-12-29 10:30:00,152.89,152.89,152.58,152.59,4195.0,152.191,152.191,151.8824,151.8923,4195.0
2023-12-29 10:35:00,152.57,152.57,152.42,152.5,6615.0,151.8724,151.8724,151.7231,151.8028,6615.0
2023-12-29 10:40:00,152.49,152.54,152.18,152.18,6790.0,151.7928,151.8426,151.4842,151.4842,6790.0
2023-12-29 10:45:00,152.16,152.31,152.08,152.22,18736.0,151.4643,151.6136,151.3847,151.524,18736.0
2023-12-29 10:50:00,152.28,152.36,152.02,152.07,6454.0,151.5838,151.6634,151.325,151.3747,6454.0
2023-12-29 10:55:00,152.01,152.4,151.97,152.19,8890.0,151.315,151.7032,151.2752,151.4942,8890.0
2023-12-29 11:00:00,152.19,152.49,152.17,152.47,3508.0,151.4942,151.7928,151.4743,151.7729,3508.0
2023-12-29 11:05:00,152.44,152.44,152.18,152.33,5120.0,151.743,151.743,151.4842,151.6335,5120.0
2023-12-29 11:10:00,152.4,152.4,152.1,152.16,13676.0,151.7032,151.7032,151.4046,151.4643,13676.0
2023-12-29 11:15:00,152.13,152.24,151.96,152.08,3005.0,151.4345,151.5439,151.2652,151.3847,3005.0
2023-12-29 11:20:00,152.18,152.39,152.14,152.3,4141.0,151.4842,151.6933,151.4444,151.6037,4141.0
2023-12-29 11:25:00,152.27,152.29,152.1,152.11,4000.0,151.5738,151.5937,151.4046,151.4145,4000.0
2023-12-29 11:30:00,152.16,152.22,152.1,152.17,4305.0,151.4643,151.524,151.4046,151.4743,4305.0
2023-12-29 11:35:00,152.22,152.29,152.12,152.29,1973.0,151.524,151.5937,151.4245,151.5937,1973.0
2023-12-29 11:40:00,152.3,152.34,152.21,152.34,2593.0,151.6037,151.6435,151.5141,151.6435,2593.0
2023-12-29 11:45:00,152.34,152.48,152.29,152.31,12900.0,151.6435,151.7829,151.5937,151.6136,12900.0
2023-12-29 11:50:00,152.31,152.36,152.11,152.15,3270.0,151.6136,151.6634,151.4145,151.4544,3270.0
2023-12-29 11:55:00,152.22,152.34,152.16,152.17,3500.0,151.524,151.6435,151.4643,151.4743,3500.0
2023-12-29 12:00:00,152.23,152.3,152.17,152.24,1626.0,151.534,151.6037,151.4743,151.5439,1626.0
2023-12-29 12:05:00,152.18,152.18,151.93,151.93,2447.0,151.4842,151.4842,151.2354,151.2354,2447.0
2023-12-29 12:10:00,151.94,152.05,151.85,151.85,7112.0,151.2453,151.3548,151.1557,151.1557,7112.0
2023-12-29 12:15:00,151.82,151.95,151.77,151.93,3126.0,151.1259,151.2553,151.0761,151.2354,3126.0
2023-12-29 12:20:00,151.89,151.98,151.75,151.84,5398.0,151.1955,151.2851,151.0562,151.1458,5398.0
2023-12-29 12:25:00,151.83,151.91,151.77,151.84,3408.0,151.1358,151.2155,151.0761,151.1458,3408.0
2023-12-29 12:30:00,151.79,152.07,151.79,152.07,2200.0,151.096,151.3747,151.096,151.3747,2200.0
2023-12-29 12:35:00,152.03,152.06,151.96,152.06,2500.0,151.3349,151.3648,151.2652,151.3648,2500.0
2023-12-29 12:40:00,152.06,152.13,152.01,152.13,1600.0,151.3648,151.4345,151.315,151.4345,1600.0
2023-12-29 12:45:00,152.19,152.28,152.13,152.14,5653.0,151.4942,151.5838,151.4345,151.4444,5653.0
2023-12-29 12:50:00,152.11,152.32,152.08,152.24,2297.0,151.4145,151.6236,151.3847,151.5439,2297.0
2023-12-29 12:55:00,152.25,152.45,152.25,152.36,2768.0,151.5539,151.753,151.5539,151.6634,2768.0
2023-12-29 13:00:00,152.3,152.41,152.2,152.35,2499.0,151.6037,151.7132,151.5041,151.6534,2499.0
2023-12-29 13:05:00,152.4,152.48,152.31,152.31,1800.0,151.7032,151.7829,151.6136,151.6136,1800.0
2023-12-29 13:10:00,152.43,152.56,152.43,152.49,2553.0,151.7331,151.8625,151.7331,151.7928,2553.0
2023-12-29 13:15:00,152.51,152.51,152.21,152.32,2617.0,151.8127,151.8127,151.5141,151.6236,2617.0
2023-12-29 13:20:00,152.31,152.31,152.17,152.17,1200.0,151.6136,151.6136,151.4743,151.4743,1200.0
2023-12-29 13:25:00,152.19,152.29,152.14,152.27,3276.0,151.4942,151.5937,151.4444,151.5738,3276.0
2023-12-29 13:30:00,152.29,152.33,152.11,152.13,1744.0,151.5937,151.6335,151.4145,151.4345,1744.0
2023-12-29 13:35:00,152.14,152.21,151.87,151.9,15696.0,151.4444,151.5141,151.1756,151.2055,15696.0
2023-12-29 13:40:00,151.86,152.05,151.84,151.88,5317.0,151.1657,151.3548,151.1458,151.1856,5317.0
2023-12-29 13:45:00,151.87,152.0,151.86,151.99,4000.0,151.1756,151.305,151.1657,151.2951,4000.0
2023-12-29 13:50:00,151.99,151.99,151.82,151.86,4619.0,151.2951,151.2951,151.1259,151.1657,4619.0
2023-12-29 13:55:00,151.81,151.96,151.76,151.87,7943.0,151.1159,151.2652,151.0661,151.1756,7943.0
2023-12-29 14:00:00,151.89,151.94,151.66,151.74,7886.0,151.1955,151.2453,150.9666,151.0462,7886.0
2023-12-29 14:05:00,151.74,151.77,151.56,151.56,4945.0,151.0462,151.0761,150.8671,150.8671,4945.0
2023-12-29 14:10:00,151.6,151.65,151.51,151.65,8576.0,150.9069,150.9566,150.8173,150.9566,8576.0
2023-12-29 14:15:00,151.6,151.96,151.6,151.85,5234.0,150.9069,151.2652,150.9069,151.1557,5234.0
2023-12-29 14:20:00,151.86,152.01,151.81,152.01,4900.0,151.1657,151.315,151.1159,151.315,4900.0
2023-12-29 14:25:00,151.98,152.08,151.7,151.7,4919.0,151.2851,151.3847,151.0064,151.0064,4919.0
2023-12-29 14:30:00,151.71,151.87,151.7,151.84,4852.0,151.0164,151.1756,151.0064,151.1458,4852.0
2023-12-29 14:35:00,151.82,151.92,151.74,151.92,3100.0,151.1259,151.2254,151.0462,151.2254,3100.0
2023-12-29 14:40:00,151.87,151.97,151.87,151.94,2270.0,151.1756,151.2752,151.1756,151.2453,2270.0
2023-12-29 14:45:00,151.97,151.97,151.85,151.96,4368.0,151.2752,151.2752,151.1557,151.2652,4368.0
2023-12-29 14:50:00,152.0,152.08,151.99,152.05,3118.0,151.305,151.3847,151.2951,151.3548,3118.0
2023-12-29 14:55:00,152.09,152.22,152.09,152.22,3100.0,151.3946,151.524,151.3946,151.524,3100.0
2023-12-29 15:00:00,152.19,152.19,151.94,151.94,3892.0,151.4942,151.4942,151.2453,151.2453,3892.0
2023-12-29 15:05:00,151.88,152.13,151.85,152.13,6169.0,151.1856,151.4345,151.1557,151.4345,6169.0
2023-12-29 15:10:00,152.13,152.22,151.95,152.07,4632.0,151.4345,151.524,151.2553,151.3747,4632.0
2023-12-29 15:15:00,151.99,152.06,151.97,151.97,3328.0,151.2951,151.3648,151.2752,151.2752,3328.0
2023-12-29 15:20:00,152.02,152.02,151.85,152.01,3138.0,151.325,151.325,151.1557,151.315,3138.0
2023-12-29 15:25:00,152.04,152.32,152.0,152.31,4849.0,151.3449,151.6236,151.305,151.6136,4849.0
2023-12-29 15:30:00,152.34,152.35,152.02,152.02,9453.0,151.6435,151.6534,151.325,151.325,9453.0
2023-12-29 15:35:00,152.06,152.16,152.0,152.04,4997.0,151.3648,151.4643,151.305,151.3449,4997.0
2023-12-29 15:40:00,152.02,152.15,151.91,151.91,8496.0,151.325,151.4544,151.2155,151.2155,8496.0
2023-12-29 15:45:00,151.89,151.92,151.76,151.87,12268.0,151.1955,151.2254,151.0661,151.1756,12268.0
2023-12-29 15:50:00,151.85,151.97,151.62,151.62,23132.0,151.1557,151.2752,150.9268,150.9268,23132.0
2023-12-29 15:55:00,151.59,151.93,151.35,151.85,95972.0,150.8969,151.2354,150.658,151.1557,95972.0
2024-01-02 09:30:00,151.56,152.38,150.47,151.95,81235.0,150.8671,151.6833,149.782,151.2553,81235.0
2024-01-02 09:35:00,151.72,152.23,151.55,151.74,26713.0,151.0263,151.534,150.8571,151.0462,26713.0
2024-01-02 09:40:00,151.84,152.01,151.25,151.25,16810.0,151.1458,151.315,150.5585,150.5585,16810.0
2024-01-02 09:45:00,151.17,151.37,150.04,150.15,31280.0,150.4788,150.6779,149.354,149.4635,31280.0
2024-01-02 09:50:00,150.22,150.78,149.47,149.65,23244.0,149.5332,150.0906,148.7866,148.9658,23244.0
2024-01-02 09:55:00,149.62,150.42,149.62,150.22,22670.0,148.9359,149.7323,148.9359,149.5332,22670.0
2024-01-02 10:00:00,150.29,150.79,150.29,150.79,23290.0,149.6029,150.1006,149.6029,150.1006,23290.0
2024-01-02 10:05:00,150.8,150.98,150.57,150.87,28706.0,150.1105,150.2897,149.8816,150.1802,28706.0
2024-01-02 10:10:00,150.98,150.98,150.55,150.61,9111.0,150.2897,150.2897,149.8617,149.9214,9111.0
2024-01-02 10:15:00,150.61,150.7,150.06,150.27,23770.0,149.9214,150.011,149.3739,149.583,23770.0
2024-01-02 10:20:00,150.17,150.39,150.09,150.13,17602.0,149.4834,149.7024,149.4038,149.4436,17602.0
2024-01-02 10:25:00,150.1,150.11,149.54,149.59,29611.0,149.4137,149.4237,148.8563,148.9061,29611.0
2024-01-02 10:30:00,149.59,149.64,149.21,149.27,15377.0,148.9061,148.9558,148.5278,148.5875,15377.0
2024-01-02 10:35:00,149.27,149.34,149.13,149.32,17020.0,148.5875,148.6572,148.4482,148.6373,17020.0
2024-01-02 10:40:00,149.26,149.43,149.2,149.4,67342.0,148.5776,148.7468,148.5178,148.7169,67342.0
2024-01-02 10:45:00,149.4,149.46,149.2,149.23,30767.0,148.7169,148.7767,148.5178,148.5477,30767.0
2024-01-02 10:50:00,149.23,149.37,149.07,149.13,26714.0,148.5477,148.6871,148.3884,148.4482,26714.0
2024-01-02 10:55:00,149.18,149.23,148.24,148.37,44317.0,148.4979,148.5477,147.5622,147.6916,44317.0
2024-01-02 11:00:00,148.37,148.79,148.21,148.62,45919.0,147.6916,148.1097,147.5324,147.9405,45919.0
2024-01-02 11:05:00,148.59,148.59,148.11,148.29,19527.0,147.9106,147.9106,147.4328,147.612,19527.0
2024-01-02 11:10:00,148.33,148.48,148.04,148.25,21485.0,147.6518,147.8011,147.3632,147.5722,21485.0
2024-01-02 11:15:00,148.26,148.43,148.19,148.3,23410.0,147.5821,147.7514,147.5125,147.622,23410.0
2024-01-02 11:20:00,148.3,148.3,147.88,147.98,18817.0,147.622,147.622,147.2039,147.3034,18817.0
2024-01-02 11:25:00,148.0,148.34,147.95,148.3,27611.0,147.3233,147.6618,147.2736,147.622,27611.0
2024-01-02 11:30:00,148.29,148.29,148.15,148.26,22423.0,147.612,147.612,147.4726,147.5821,22423.0
2024-01-02 11:35:00,148.28,148.39,148.25,148.39,22182.0,147.6021,147.7116,147.5722,147.7116,22182.0
2024-01-02 11:40:00,148.38,148.59,148.33,148.44,23212.0,147.7016,147.9106,147.6518,147.7613,23212.0
2024-01-02 11:45:00,148.41,149.11,148.4,148.98,48027.0,147.7315,148.4283,147.7215,148.2989,48027.0
2024-01-02 11:50:00,148.98,148.98,148.7,148.82,9271.0,148.2989,148.2989,148.0201,148.1396,9271.0
2024-01-02 11:55:00,148.82,149.5,148.81,149.49,38277.0,148.1396,148.8165,148.1296,148.8065,38277.0
2024-01-02 12:00:00,149.49,149.54,149.34,149.39,12254.0,148.8065,148.8563,148.6572,148.707,12254.0
2024-01-02 12:05:00,149.39,149.43,149.31,149.33,18094.0,148.707,148.7468,148.6273,148.6473,18094.0
2024-01-02 12:10:00,149.33,149.44,149.25,149.27,22644.0,148.6473,148.7568,148.5676,148.5875,22644.0
2024-01-02 12:15:00,149.3,149.36,149.06,149.21,18405.0,148.6174,148.6771,148.3785,148.5278,18405.0
2024-01-02 12:20:00,149.21,149.29,149.07,149.12,19208.0,148.5278,148.6074,148.3884,148.4382,19208.0
2024-01-02 12:25:00,149.06,149.1,148.9,149.0,9287.0,148.3785,148.4183,148.2192,148.3188,9287.0
2024-01-02 12:30:00,149.0,149.17,148.96,149.17,14325.0,148.3188,148.488,148.2789,148.488,14325.0
2024-01-02 12:35:00,149.16,149.19,149.0,149.15,10481.0,148.478,148.5079,148.3188,148.4681,10481.0
2024-01-02 12:40:00,149.15,149.46,149.14,149.4,16627.0,148.4681,148.7767,148.4581,148.7169,16627.0
2024-01-02 12:45:00,149.39,149.43,149.02,149.09,8982.0,148.707,148.7468,148.3387,148.4084,8982.0
2024-01-02 12:50:00,149.1,149.14,148.89,149.09,14719.0,148.4183,148.4581,148.2093,148.4084,14719.0
2024-01-02 12:55:00,149.09,149.09,148.92,149.0,9498.0,148.4084,148.4084,148.2391,148.3188,9498.0
2024-01-02 13:00:00,148.94,149.03,148.84,148.91,10134.0,148.259,148.3486,148.1595,148.2292,10134.0
2024-01-02 13:05:00,148.92,149.06,148.76,148.79,12142.0,148.2391,148.3785,148.0799,148.1097,12142.0
2024-01-02 13:10:00,148.77,148.9,148.77,148.79,13070.0,148.0898,148.2192,148.0898,148.1097,13070.0
2024-01-02 13:15:00,148.78,148.85,148.56,148.77,16236.0,148.0998,148.1694,147.8808,148.0898,16236.0
2024-01-02 13:20:00,148.78,148.95,148.74,148.9,26223.0,148.0998,148.269,148.06,148.2192,26223.0
2024-01-02 13:25:00,148.88,148.88,148.58,148.58,14163.0,148.1993,148.1993,147.9007,147.9007,14163.0
2024-01-02 13:30:00,148.61,148.72,148.49,148.72,17322.0,147.9305,148.04,147.8111,148.04,17322.0
2024-01-02 13:35:00,148.67,148.71,148.61,148.7,13119.0,147.9903,148.0301,147.9305,148.0201,13119.0
2024-01-02 13:40:00,148.69,148.84,148.56,148.58,14630.0,148.0102,148.1595,147.8808,147.9007,14630.0
2024-01-02 13:45:00,148.58,148.63,148.5,148.58,9533.0,147.9007,147.9505,147.821,147.9007,9533.0
2024-01-02 13:50:00,148.54,148.54,148.17,148.17,8815.0,147.8609,147.8609,147.4926,147.4926,8815.0
2024-01-02 13:55:00,148.15,148.16,147.97,147.98,13100.0,147.4726,147.4826,147.2935,147.3034,13100.0
2024-01-02 14:00:00,147.98,148.04,147.61,147.62,21598.0,147.3034,147.3632,146.9351,146.9451,21598.0
2024-01-02 14:05:00,147.58,147.59,147.24,147.32,19577.0,146.9053,146.9152,146.5668,146.6464,19577.0
2024-01-02 14:10:00,147.34,147.66,147.3,147.6,19756.0,146.6664,146.9849,146.6265,146.9252,19756.0
2024-01-02 14:15:00,147.57,147.63,147.46,147.52,27031.0,146.8953,146.955,146.7858,146.8455,27031.0
2024-01-02 14:20:00,147.54,148.02,147.54,147.84,11611.0,146.8654,147.3432,146.8654,147.1641,11611.0
2024-01-02 14:25:00,147.81,147.88,147.69,147.87,14601.0,147.1342,147.2039,147.0148,147.1939,14601.0
2024-01-02 14:30:00,147.86,147.91,147.7,147.85,15523.0,147.184,147.2337,147.0247,147.174,15523.0
2024-01-02 14:35:00,147.88,147.91,147.76,147.89,10323.0,147.2039,147.2337,147.0844,147.2138,10323.0
2024-01-02 14:40:00,147.87,147.93,147.62,147.87,15113.0,147.1939,147.2537,146.9451,147.1939,15113.0
2024-01-02 14:45:00,147.9,148.35,147.86,148.11,28808.0,147.2238,147.6717,147.184,147.4328,28808.0
2024-01-02 14:50:00,148.16,148.36,148.16,148.21,12010.0,147.4826,147.6817,147.4826,147.5324,12010.0
2024-01-02 14:55:00,148.19,148.41,148.13,148.22,15028.0,147.5125,147.7315,147.4527,147.5423,15028.0
2024-01-02 15:00:00,148.22,148.25,148.02,148.18,14761.0,147.5423,147.5722,147.3432,147.5025,14761.0
2024-01-02 15:05:00,148.14,148.24,147.92,148.14,14590.0,147.4627,147.5622,147.2437,147.4627,14590.0
2024-01-02 15:10:00,148.19,148.29,147.94,148.09,12033.0,147.5125,147.612,147.2636,147.4129,12033.0
2024-01-02 15:15:00,148.12,148.5,148.04,148.38,19985.0,147.4428,147.821,147.3632,147.7016,19985.0
2024-01-02 15:20:00,148.36,148.36,147.99,148.04,17535.0,147.6817,147.6817,147.3134,147.3632,17535.0
2024-01-02 15:25:00,148.04,148.08,147.83,147.84,17257.0,147.3632,147.403,147.1541,147.1641,17257.0
2024-01-02 15:30:00,147.81,148.01,147.78,147.95,24614.0,147.1342,147.3333,147.1043,147.2736,24614.0
2024-01-02 15:35:00,147.94,147.96,147.75,147.81,17997.0,147.2636,147.2835,147.0745,147.1342,17997.0
2024-01-02 15:40:00,147.8,148.17,147.63,148.16,45909.0,147.1242,147.4926,146.955,147.4826,45909.0
2024-01-02 15:45:00,148.17,148.4,148.04,148.4,46201.0,147.4926,147.7215,147.3632,147.7215,46201.0
2024-01-02 15:50:00,148.52,148.9,148.52,148.64,60264.0,147.841,148.2192,147.841,147.9604,60264.0
2024-01-02 15:55:00,148.65,148.87,148.6,148.77,130021.0,147.9704,148.1894,147.9206,148.0898,130021.0
2024-01-03 09:30:00,146.82,147.22,145.65,146.33,34517.0,146.1487,146.5469,144.9841,145.661,34517.0
2024-01-03 09:35:00,146.3,147.75,146.09,147.68,19245.0,145.6311,147.0745,145.4221,147.0048,19245.0
2024-01-03 09:40:00,147.64,148.46,147.63,148.23,30909.0,146.965,147.7812,146.955,147.5523,30909.0
2024-01-03 09:45:00,148.13,148.25,147.81,147.93,24998.0,147.4527,147.5722,147.1342,147.2537,24998.0
2024-01-03 09:50:00,147.89,148.47,147.77,147.94,35456.0,147.2138,147.7912,147.0944,147.2636,35456.0
2024-01-03 09:55:00,147.98,148.2,147.46,147.57,36493.0,147.3034,147.5224,146.7858,146.8953,36493.0
2024-01-03 10:00:00,147.68,147.89,147.32,147.45,29184.0,147.0048,147.2138,146.6464,146.7758,29184.0
2024-01-03 10:05:00,147.43,147.69,147.43,147.51,33873.0,146.7559,147.0148,146.7559,146.8356,33873.0
2024-01-03 10:10:00,147.5,147.65,147.22,147.28,34701.0,146.8256,146.9749,146.5469,146.6066,34701.0
2024-01-03 10:15:00,147.26,147.29,147.01,147.09,32347.0,146.5867,146.6166,146.3379,146.4175,32347.0
2024-01-03 10:20:00,147.08,147.2,146.78,147.11,31637.0,146.4075,146.527,146.1089,146.4374,31637.0
2024-01-03 10:25:00,147.11,147.3,147.09,147.22,33920.0,146.4374,146.6265,146.4175,146.5469,33920.0
2024-01-03 10:30:00,147.22,147.27,146.74,146.78,51672.0,146.5469,146.5967,146.0691,146.1089,51672.0
2024-01-03 10:35:00,146.72,146.72,145.74,145.74,21173.0,146.0492,146.0492,145.0737,145.0737,21173.0
2024-01-03 10:40:00,145.74,146.03,145.64,145.71,27287.0,145.0737,145.3623,144.9741,145.0438,27287.0
2024-01-03 10:45:00,145.69,145.8,145.24,145.8,64145.0,145.0239,145.1334,144.576,145.1334,64145.0
2024-01-03 10:50:00,145.8,146.42,145.67,145.68,16667.0,145.1334,145.7506,145.004,145.0139,16667.0
2024-01-03 10:55:00,145.7,146.1,145.61,146.1,20855.0,145.0339,145.432,144.9443,145.432,20855.0
2024-01-03 11:00:00,146.11,146.63,146.11,146.55,13914.0,145.442,145.9596,145.442,145.88,13914.0
2024-01-03 11:05:00,146.54,146.74,146.51,146.68,18805.0,145.87,146.0691,145.8401,146.0094,18805.0
2024-01-03 11:10:00,146.68,146.87,146.62,146.68,18577.0,146.0094,146.1985,145.9496,146.0094,18577.0
2024-01-03 11:15:00,146.68,146.75,146.44,146.45,21765.0,146.0094,146.079,145.7705,145.7804,21765.0
2024-01-03 11:20:00,146.49,146.52,146.1,146.11,24013.0,145.8202,145.8501,145.432,145.442,24013.0
2024-01-03 11:25:00,146.16,146.58,146.09,146.39,25331.0,145.4917,145.9098,145.4221,145.7207,25331.0
2024-01-03 11:30:00,146.39,146.66,146.34,146.44,18745.0,145.7207,145.9895,145.6709,145.7705,18745.0
2024-01-03 11:35:00,146.44,146.47,146.23,146.24,16052.0,145.7705,145.8003,145.5614,145.5714,16052.0
2024-01-03 11:40:00,146.29,146.61,146.24,146.59,21492.0,145.6212,145.9397,145.5714,145.9198,21492.0
2024-01-03 11:45:00,146.64,146.74,146.43,146.45,21899.0,145.9696,146.0691,145.7605,145.7804,21899.0
2024-01-03 11:50:00,146.44,146.52,146.18,146.18,23484.0,145.7705,145.8501,145.5117,145.5117,23484.0
2024-01-03 11:55:00,146.14,146.17,145.79,145.8,34040.0,145.4718,145.5017,145.1234,145.1334,34040.0
2024-01-03 12:00:00,145.79,145.87,145.59,145.78,20174.0,145.1234,145.2031,144.9244,145.1135,20174.0
2024-01-03 12:05:00,145.85,145.99,145.71,145.71,10008.0,145.1832,145.3225,145.0438,145.0438,10008.0
2024-01-03 12:10:00,145.79,145.8,145.55,145.56,12650.0,145.1234,145.1334,144.8845,144.8945,12650.0
2024-01-03 12:15:00,145.57,145.86,145.56,145.74,13920.0,144.9044,145.1931,144.8945,145.0737,13920.0
2024-01-03 12:20:00,145.7,145.98,145.68,145.98,15309.0,145.0339,145.3126,145.0139,145.3126,15309.0
2024-01-03 12:25:00,146.0,146.27,145.99,146.11,11936.0,145.3325,145.6012,145.3225,145.442,11936.0
2024-01-03 12:30:00,146.12,146.17,145.94,146.03,13509.0,145.4519,145.5017,145.2728,145.3623,13509.0
2024-01-03 12:35:00,146.03,146.1,145.93,146.02,11753.0,145.3623,145.432,145.2628,145.3524,11753.0
2024-01-03 12:40:00,146.02,146.14,146.02,146.03,11857.0,145.3524,145.4718,145.3524,145.3623,11857.0
2024-01-03 12:45:00,146.04,146.12,145.98,146.12,16480.0,145.3723,145.4519,145.3126,145.4519,16480.0
2024-01-03 12:50:00,146.08,146.1,145.92,145.92,16700.0,145.4121,145.432,145.2528,145.2528,16700.0
2024-01-03 12:55:00,145.91,146.47,145.88,146.42,18323.0,145.2429,145.8003,145.213,145.7506,18323.0
2024-01-03 13:00:00,146.39,146.58,146.2,146.23,13620.0,145.7207,145.9098,145.5316,145.5614,13620.0
2024-01-03 13:05:00,146.2,146.35,146.11,146.14,14666.0,145.5316,145.6809,145.442,145.4718,14666.0
2024-01-03 13:10:00,146.13,146.28,146.07,146.28,18216.0,145.4619,145.6112,145.4022,145.6112,18216.0
2024-01-03 13:15:00,146.28,146.63,146.28,146.55,18610.0,145.6112,145.9596,145.6112,145.88,18610.0
2024-01-03 13:20:00,146.56,146.59,146.3,146.32,14176.0,145.8899,145.9198,145.6311,145.651,14176.0
2024-01-03 13:25:00,146.31,146.59,146.31,146.59,23023.0,145.6411,145.9198,145.6411,145.9198,23023.0
2024-01-03 13:30:00,146.53,146.72,146.45,146.56,15125.0,145.8601,146.0492,145.7804,145.8899,15125.0
2024-01-03 13:35:00,146.53,146.61,146.36,146.53,16618.0,145.8601,145.9397,145.6908,145.8601,16618.0
2024-01-03 13:40:00,146.53,146.72,146.39,146.39,9991.0,145.8601,146.0492,145.7207,145.7207,9991.0
2024-01-03 13:45:00,146.38,146.45,146.27,146.42,16622.0,145.7107,145.7804,145.6012,145.7506,16622.0
2024-01-03 13:50:00,146.45,146.67,146.38,146.41,12594.0,145.7804,145.9994,145.7107,145.7406,12594.0
2024-01-03 13:55:00,146.33,146.33,146.22,146.28,12214.0,145.661,145.661,145.5515,145.6112,12214.0
2024-01-03 14:00:00,146.29,146.58,145.91,145.91,17066.0,145.6212,145.9098,145.2429,145.2429,17066.0
2024-01-03 14:05:00,145.82,146.19,145.76,146.13,19289.0,145.1533,145.5216,145.0936,145.4619,19289.0
2024-01-03 14:10:00,146.02,146.17,145.88,145.88,17419.0,145.3524,145.5017,145.213,145.213,17419.0
2024-01-03 14:15:00,145.88,146.25,145.77,146.21,16569.0,145.213,145.5813,145.1035,145.5415,16569.0
2024-01-03 14:20:00,146.29,146.29,146.12,146.21,12432.0,145.6212,145.6212,145.4519,145.5415,12432.0
2024-01-03 14:25:00,146.19,146.6,146.15,146.5,15379.0,145.5216,145.9297,145.4818,145.8302,15379.0
2024-01-03 14:30:00,146.52,146.67,146.13,146.19,16712.0,145.8501,145.9994,145.4619,145.5216,16712.0
2024-01-03 14:35:00,146.16,146.16,145.95,146.04,18354.0,145.4917,145.4917,145.2827,145.3723,18354.0
2024-01-03 14:40:00,146.08,146.6,146.08,146.54,20351.0,145.4121,145.9297,145.4121,145.87,20351.0
2024-01-03 14:45:00,146.49,146.49,146.28,146.31,8511.0,145.8202,145.8202,145.6112,145.6411,8511.0
2024-01-03 14:50:00,146.3,146.34,146.1,146.28,27255.0,145.6311,145.6709,145.432,145.6112,27255.0
2024-01-03 14:55:00,146.28,146.29,146.08,146.1,26011.0,145.6112,145.6212,145.4121,145.432,26011.0
2024-01-03 15:00:00,146.09,146.13,145.84,145.86,33387.0,145.4221,145.4619,145.1732,145.1931,33387.0
2024-01-03 15:05:00,145.89,145.94,145.61,145.68,16179.0,145.223,145.2728,144.9443,145.0139,16179.0
2024-01-03 15:10:00,145.69,145.72,145.25,145.3,21405.0,145.0239,145.0538,144.5859,144.6357,21405.0
2024-01-03 15:15:00,145.3,145.52,145.28,145.41,24230.0,144.6357,144.8547,144.6158,144.7452,24230.0
2024-01-03 15:20:00,145.44,145.75,145.44,145.51,22182.0,144.775,145.0836,144.775,144.8447,22182.0
2024-01-03 15:25:00,145.49,145.74,145.46,145.74,23964.0,144.8248,145.0737,144.7949,145.0737,23964.0
2024-01-03 15:30:00,145.75,146.12,145.71,145.97,38426.0,145.0836,145.4519,145.0438,145.3026,38426.0
2024-01-03 15:35:00,146.01,146.09,145.99,146.04,36869.0,145.3424,145.4221,145.3225,145.3723,36869.0
2024-01-03 15:40:00,146.05,146.22,145.77,145.77,40789.0,145.3823,145.5515,145.1035,145.1035,40789.0
2024-01-03 15:45:00,145.77,145.77,145.21,145.21,48734.0,145.1035,145.1035,144.5461,144.5461,48734.0
2024-01-03 15:50:00,145.16,145.45,145.1,145.43,122536.0,144.4963,144.785,144.4366,144.7651,122536.0
2024-01-03 15:55:00,145.46,145.62,144.9,144.97,321103.0,144.7949,144.9542,144.2375,144.3072,321103.0
2024-01-04 09:30:00,145.99,146.49,145.47,145.48,35590.0,145.3225,145.8202,144.8049,144.8149,35590.0
2024-01-04 09:35:00,145.5,146.18,145.05,145.87,25561.0,144.8348,145.5117,144.3868,145.2031,25561.0
2024-01-04 09:40:00,145.61,146.1,144.97,146.03,27460.0,144.9443,145.432,144.3072,145.3623,27460.0
2024-01-04 09:45:00,145.92,146.4,145.82,146.01,16532.0,145.2528,145.7306,145.1533,145.3424,16532.0
2024-01-04 09:50:00,146.01,146.51,146.01,146.41,18147.0,145.3424,145.8401,145.3424,145.7406,18147.0
2024-01-04 09:55:00,146.49,146.85,146.41,146.53,15222.0,145.8202,146.1786,145.7406,145.8601,15222.0
2024-01-04 10:00:00,146.41,146.61,146.2,146.53,33132.0,145.7406,145.9397,145.5316,145.8601,33132.0
2024-01-04 10:05:00,146.53,146.73,146.14,146.72,15953.0,145.8601,146.0591,145.4718,146.0492,15953.0
2024-01-04 10:10:00,146.68,147.01,146.66,146.95,13711.0,146.0094,146.3379,145.9895,146.2781,13711.0
2024-01-04 10:15:00,147.0,147.34,146.95,147.2,19109.0,146.3279,146.6664,146.2781,146.527,19109.0
2024-01-04 10:20:00,147.29,147.33,146.52,146.57,21261.0,146.6166,146.6564,145.8501,145.8999,21261.0
2024-01-04 10:25:00,146.58,146.63,146.01,146.01,15745.0,145.9098,145.9596,145.3424,145.3424,15745.0
2024-01-04 10:30:00,146.01,146.35,145.81,146.09,20116.0,145.3424,145.6809,145.1433,145.4221,20116.0
2024-01-04 10:35:00,146.17,146.41,146.03,146.17,16677.0,145.5017,145.7406,145.3623,145.5017,16677.0
2024-01-04 10:40:00,146.17,146.38,146.16,146.36,14070.0,145.5017,145.7107,145.4917,145.6908,14070.0
2024-01-04 10:45:00,146.37,146.53,146.33,146.38,16322.0,145.7008,145.8601,145.661,145.7107,16322.0
2024-01-04 10:50:00,146.41,146.41,146.02,146.34,13028.0,145.7406,145.7406,145.3524,145.6709,13028.0
2024-01-04 10:55:00,146.34,146.38,145.93,146.05,14909.0,145.6709,145.7107,145.2628,145.3823,14909.0
2024-01-04 11:00:00,146.05,146.18,145.97,146.16,14378.0,145.3823,145.5117,145.3026,145.4917,14378.0
2024-01-04 11:05:00,146.05,146.19,145.96,146.1,10619.0,145.3823,145.5216,145.2927,145.432,10619.0
2024-01-04 11:10:00,146.11,146.62,146.1,146.54,26583.0,145.442,145.9496,145.432,145.87,26583.0
2024-01-04 11:15:00,146.54,146.66,146.46,146.51,11606.0,145.87,145.9895,145.7904,145.8401,11606.0
2024-01-04 11:20:00,146.51,146.57,146.43,146.47,11406.0,145.8401,145.8999,145.7605,145.8003,11406.0
2024-01-04 11:25:00,146.47,146.63,146.46,146.54,21007.0,145.8003,145.9596,145.7904,145.87,21007.0
2024-01-04 11:30:00,146.56,146.79,146.49,146.72,21479.0,145.8899,146.1189,145.8202,146.0492,21479.0
2024-01-04 11:35:00,146.72,147.04,146.72,146.91,14496.0,146.0492,146.3677,146.0492,146.2383,14496.0
2024-01-04 11:40:00,146.92,146.93,146.61,146.77,11628.0,146.2483,146.2582,145.9397,146.099,11628.0
2024-01-04 11:45:00,146.77,146.87,146.66,146.66,8570.0,146.099,146.1985,145.9895,145.9895,8570.0
2024-01-04 11:50:00,146.64,146.64,146.27,146.41,8556.0,145.9696,145.9696,145.6012,145.7406,8556.0
2024-01-04 11:55:00,146.47,146.47,146.33,146.37,6940.0,145.8003,145.8003,145.661,145.7008,6940.0
2024-01-04 12:00:00,146.41,146.46,146.16,146.17,13766.0,145.7406,145.7904,145.4917,145.5017,13766.0
2024-01-04 12:05:00,146.12,146.15,145.92,145.92,10896.0,145.4519,145.4818,145.2528,145.2528,10896.0
2024-01-04 12:10:00,145.99,146.06,145.76,145.76,19937.0,145.3225,145.3922,145.0936,145.0936,19937.0
2024-01-04 12:15:00,145.78,145.82,145.53,145.59,9772.0,145.1135,145.1533,144.8646,144.9244,9772.0
2024-01-04 12:20:00,145.59,145.87,145.59,145.82,10650.0,144.9244,145.2031,144.9244,145.1533,10650.0
2024-01-04 12:25:00,145.88,145.97,145.82,145.82,6749.0,145.213,145.3026,145.1533,145.1533,6749.0
2024-01-04 12:30:00,145.84,145.91,145.49,145.54,8491.0,145.1732,145.2429,144.8248,144.8746,8491.0
2024-01-04 12:35:00,145.51,145.79,145.46,145.79,9806.0,144.8447,145.1234,144.7949,145.1234,9806.0
2024-01-04 12:40:00,145.72,145.77,145.4,145.41,11766.0,145.0538,145.1035,144.7352,144.7452,11766.0
2024-01-04 12:45:00,145.34,145.42,145.19,145.32,11573.0,144.6755,144.7551,144.5262,144.6556,11573.0
2024-01-04 12:50:00,145.36,145.55,145.31,145.55,15137.0,144.6954,144.8845,144.6456,144.8845,15137.0
2024-01-04 12:55:00,145.55,145.55,145.27,145.43,11657.0,144.8845,144.8845,144.6058,144.7651,11657.0
2024-01-04 13:00:00,145.38,145.75,145.38,145.75,14419.0,144.7153,145.0836,144.7153,145.0836,14419.0
2024-01-04 13:05:00,145.76,145.8,145.6,145.67,16742.0,145.0936,145.1334,144.9343,145.004,16742.0
2024-01-04 13:10:00,145.63,145.87,145.58,145.87,10593.0,144.9642,145.2031,144.9144,145.2031,10593.0
2024-01-04 13:15:00,145.83,145.83,145.66,145.83,12863.0,145.1633,145.1633,144.994,145.1633,12863.0
2024-01-04 13:20:00,145.8,145.9,145.8,145.88,10356.0,145.1334,145.2329,145.1334,145.213,10356.0
2024-01-04 13:25:00,145.88,145.97,145.52,145.61,11200.0,145.213,145.3026,144.8547,144.9443,11200.0
2024-01-04 13:30:00,145.62,145.63,145.42,145.46,11502.0,144.9542,144.9642,144.7551,144.7949,11502.0
2024-01-04 13:35:00,145.47,145.53,145.26,145.28,11881.0,144.8049,144.8646,144.5959,144.6158,11881.0
2024-01-04 13:40:00,145.28,145.48,145.28,145.45,14593.0,144.6158,144.8149,144.6158,144.785,14593.0
2024-01-04 13:45:00,145.46,145.74,145.44,145.74,19183.0,144.7949,145.0737,144.775,145.0737,19183.0
2024-01-04 13:50:00,145.77,145.77,145.45,145.48,11940.0,145.1035,145.1035,144.785,144.8149,11940.0
2024-01-04 13:55:00,145.39,145.41,145.18,145.25,11887.0,144.7253,144.7452,144.5162,144.5859,11887.0
2024-01-04 14:00:00,145.25,145.37,145.21,145.21,15176.0,144.5859,144.7054,144.5461,144.5461,15176.0
2024-01-04 14:05:00,145.21,145.28,145.15,145.24,11268.0,144.5461,144.6158,144.4864,144.576,11268.0
2024-01-04 14:10:00,145.22,145.22,145.07,145.07,9983.0,144.556,144.556,144.4067,144.4067,9983.0
2024-01-04 14:15:00,145.07,145.22,145.07,145.11,12551.0,144.4067,144.556,144.4067,144.4465,12551.0
2024-01-04 14:20:00,145.09,145.11,144.94,144.99,11291.0,144.4266,144.4465,144.2773,144.3271,11291.0
2024-01-04 14:25:00,144.99,145.07,144.94,144.94,14532.0,144.3271,144.4067,144.2773,144.2773,14532.0
2024-01-04 14:30:00,144.91,145.15,144.87,145.15,11297.0,144.2475,144.4864,144.2076,144.4864,11297.0
2024-01-04 14:35:00,145.12,145.12,144.94,145.0,11054.0,144.4565,144.4565,144.2773,144.3371,11054.0
2024-01-04 14:40:00,145.02,145.06,144.92,145.04,12389.0,144.357,144.3968,144.2574,144.3769,12389.0
2024-01-04 14:45:00,145.03,145.12,144.84,145.12,15006.0,144.3669,144.4565,144.1778,144.4565,15006.0
2024-01-04 14:50:00,145.14,145.42,145.14,145.42,34685.0,144.4764,144.7551,144.4764,144.7551,34685.0
2024-01-04 14:55:00,145.44,145.79,145.43,145.79,14365.0,144.775,145.1234,144.7651,145.1234,14365.0
2024-01-04 15:00:00,145.78,145.82,145.45,145.45,12569.0,145.1135,145.1533,144.785,144.785,12569.0
2024-01-04 15:05:00,145.45,145.72,145.44,145.67,13453.0,144.785,145.0538,144.775,145.004,13453.0
2024-01-04 15:10:00,145.65,145.7,145.5,145.6,19438.0,144.9841,145.0339,144.8348,144.9343,19438.0
2024-01-04 15:15:00,145.61,145.62,145.27,145.57,20161.0,144.9443,144.9542,144.6058,144.9044,20161.0
2024-01-04 15:20:00,145.6,145.83,145.54,145.78,15104.0,144.9343,145.1633,144.8746,145.1135,15104.0
2024-01-04 15:25:00,145.81,145.81,145.52,145.69,18956.0,145.1433,145.1433,144.8547,145.0239,18956.0
2024-01-04 15:30:00,145.72,145.94,145.67,145.78,18746.0,145.0538,145.2728,145.004,145.1135,18746.0
2024-01-04 15:35:00,145.82,145.9,145.4,145.52,22320.0,145.1533,145.2329,144.7352,144.8547,22320.0
2024-01-04 15:40:00,145.52,145.56,145.34,145.37,34851.0,144.8547,144.8945,144.6755,144.7054,34851.0
2024-01-04 15:45:00,145.35,145.4,145.04,145.04,38223.0,144.6855,144.7352,144.3769,144.3769,38223.0
2024-01-04 15:50:00,144.99,145.03,144.64,144.79,95445.0,144.3271,144.3669,143.9787,144.128,95445.0
2024-01-04 15:55:00,144.8,144.97,144.56,144.81,231531.0,144.138,144.3072,143.8991,144.1479,231531.0
2024-01-05 09:30:00,144.38,146.49,144.28,146.49,13437.0,143.7199,145.8202,143.6203,145.8202,13437.0
2024-01-05 09:35:00,146.47,146.48,145.59,145.81,5951.0,145.8003,145.8103,144.9244,145.1433,5951.0
2024-01-05 09:40:00,145.73,146.13,145.33,146.0,8324.0,145.0637,145.4619,144.6655,145.3325,8324.0
2024-01-05 09:45:00,146.06,146.64,145.93,146.33,7263.0,145.3922,145.9696,145.2628,145.661,7263.0
2024-01-05 09:50:00,146.22,146.77,146.22,146.71,15650.0,145.5515,146.099,145.5515,146.0392,15650.0
2024-01-05 09:55:00,146.72,146.81,146.24,146.24,11921.0,146.0492,146.1388,145.5714,145.5714,11921.0
2024-01-05 10:00:00,146.37,147.14,146.37,147.11,10366.0,145.7008,146.4673,145.7008,146.4374,10366.0
2024-01-05 10:05:00,147.08,147.28,146.77,146.88,9742.0,146.4075,146.6066,146.099,146.2085,9742.0
2024-01-05 10:10:00,146.88,147.06,146.73,146.93,24982.0,146.2085,146.3876,146.0591,146.2582,24982.0
2024-01-05 10:15:00,146.97,147.02,146.25,146.34,8871.0,146.298,146.3478,145.5813,145.6709,8871.0
2024-01-05 10:20:00,146.19,146.53,146.08,146.47,6212.0,145.5216,145.8601,145.4121,145.8003,6212.0
2024-01-05 10:25:00,146.55,146.62,146.42,146.45,4344.0,145.88,145.9496,145.7506,145.7804,4344.0
2024-01-05 10:30:00,146.49,146.73,146.39,146.66,6368.0,145.8202,146.0591,145.7207,145.9895,6368.0
2024-01-05 10:35:00,146.65,146.77,146.51,146.62,21174.0,145.9795,146.099,145.8401,145.9496,21174.0
2024-01-05 10:40:00,146.61,146.93,146.54,146.91,9467.0,145.9397,146.2582,145.87,146.2383,9467.0
2024-01-05 10:45:00,146.93,147.05,146.87,146.93,9199.0,146.2582,146.3777,146.1985,146.2582,9199.0
2024-01-05 10:50:00,146.92,147.0,146.69,146.99,10976.0,146.2483,146.3279,146.0193,146.318,10976.0
2024-01-05 10:55:00,147.04,147.05,146.86,146.95,10436.0,146.3677,146.3777,146.1885,146.2781,10436.0
2024-01-05 11:00:00,146.97,147.27,146.97,147.01,11284.0,146.298,146.5967,146.298,146.3379,11284.0
2024-01-05 11:05:00,147.03,147.06,146.84,146.99,13601.0,146.3578,146.3876,146.1686,146.318,13601.0
2024-01-05 11:10:00,146.96,147.06,146.74,146.74,11591.0,146.2881,146.3876,146.0691,146.0691,11591.0
2024-01-05 11:15:00,146.75,146.78,146.43,146.56,9348.0,146.079,146.1089,145.7605,145.8899,9348.0
2024-01-05 11:20:00,146.56,146.59,146.35,146.51,9290.0,145.8899,145.9198,145.6809,145.8401,9290.0
2024-01-05 11:25:00,146.51,146.55,146.29,146.41,10154.0,145.8401,145.88,145.6212,145.7406,10154.0
2024-01-05 11:30:00,146.42,146.62,146.42,146.49,9299.0,145.7506,145.9496,145.7506,145.8202,9299.0
2024-01-05 11:35:00,146.49,146.56,146.39,146.56,9520.0,145.8202,145.8899,145.7207,145.8899,9520.0
2024-01-05 11:40:00,146.56,146.79,146.51,146.59,13004.0,145.8899,146.1189,145.8401,145.9198,13004.0
2024-01-05 11:45:00,146.59,146.7,146.5,146.54,4790.0,145.9198,146.0293,145.8302,145.87,4790.0
2024-01-05 11:50:00,146.59,146.88,146.59,146.87,13303.0,145.9198,146.2085,145.9198,146.1985,13303.0
2024-01-05 11:55:00,146.86,146.88,146.68,146.78,16479.0,146.1885,146.2085,146.0094,146.1089,16479.0
2024-01-05 12:00:00,146.8,146.93,146.73,146.86,10484.0,146.1288,146.2582,146.0591,146.1885,10484.0
2024-01-05 12:05:00,146.84,146.88,146.22,146.22,8771.0,146.1686,146.2085,145.5515,145.5515,8771.0
2024-01-05 12:10:00,146.09,146.37,146.05,146.3,9216.0,145.4221,145.7008,145.3823,145.6311,9216.0
2024-01-05 12:15:00,146.26,146.4,146.23,146.27,9336.0,145.5913,145.7306,145.5614,145.6012,9336.0
2024-01-05 12:20:00,146.28,146.5,146.24,146.31,12590.0,145.6112,145.8302,145.5714,145.6411,12590.0
2024-01-05 12:25:00,146.33,146.41,146.18,146.22,7488.0,145.661,145.7406,145.5117,145.5515,7488.0
2024-01-05 12:30:00,146.26,146.34,146.17,146.23,5835.0,145.5913,145.6709,145.5017,145.5614,5835.0
2024-01-05 12:35:00,146.23,146.62,146.23,146.52,4833.0,145.5614,145.9496,145.5614,145.8501,4833.0
2024-01-05 12:40:00,146.56,146.57,146.38,146.41,4974.0,145.8899,145.8999,145.7107,145.7406,4974.0
2024-01-05 12:45:00,146.52,146.54,146.38,146.39,5070.0,145.8501,145.87,145.7107,145.7207,5070.0
2024-01-05 12:50:00,146.39,146.61,146.32,146.6,4877.0,145.7207,145.9397,145.651,145.9297,4877.0
2024-01-05 12:55:00,146.61,146.64,146.44,146.44,4175.0,145.9397,145.9696,145.7705,145.7705,4175.0
2024-01-05 13:00:00,146.46,146.5,146.05,146.1,6128.0,145.7904,145.8302,145.3823,145.432,6128.0
2024-01-05 13:05:00,146.12,146.31,146.11,146.31,6710.0,145.4519,145.6411,145.442,145.6411,6710.0
2024-01-05 13:10:00,146.34,146.41,146.11,146.19,4657.0,145.6709,145.7406,145.442,145.5216,4657.0
2024-01-05 13:15:00,146.18,146.27,146.11,146.12,4140.0,145.5117,145.6012,145.442,145.4519,4140.0
2024-01-05 13:20:00,146.19,146.3,146.17,146.2,5232.0,145.5216,145.6311,145.5017,145.5316,5232.0
2024-01-05 13:25:00,146.28,146.59,146.28,146.59,4081.0,145.6112,145.9198,145.6112,145.9198,4081.0
2024-01-05 13:30:00,146.7,146.79,146.57,146.65,7403.0,146.0293,146.1189,145.8999,145.9795,7403.0
2024-01-05 13:35:00,146.69,147.01,146.64,147.01,9698.0,146.0193,146.3379,145.9696,146.3379,9698.0
2024-01-05 13:40:00,147.03,147.03,146.78,146.81,8906.0,146.3578,146.3578,146.1089,146.1388,8906.0
2024-01-05 13:45:00,146.84,146.91,146.78,146.85,7103.0,146.1686,146.2383,146.1089,146.1786,7103.0
2024-01-05 13:50:00,146.86,147.07,146.78,147.06,8222.0,146.1885,146.3976,146.1089,146.3876,8222.0
2024-01-05 13:55:00,147.05,147.16,146.91,146.91,10374.0,146.3777,146.4872,146.2383,146.2383,10374.0
2024-01-05 14:00:00,146.93,147.2,146.93,147.19,9900.0,146.2582,146.527,146.2582,146.517,9900.0
2024-01-05 14:05:00,147.21,147.5,147.16,147.33,13235.0,146.5369,146.8256,146.4872,146.6564,13235.0
2024-01-05 14:10:00,147.38,147.44,147.17,147.3,5613.0,146.7062,146.7659,146.4971,146.6265,5613.0
2024-01-05 14:15:00,147.31,147.4,147.13,147.3,18416.0,146.6365,146.7261,146.4573,146.6265,18416.0
2024-01-05 14:20:00,147.31,147.55,147.28,147.36,5449.0,146.6365,146.8754,146.6066,146.6863,5449.0
2024-01-05 14:25:00,147.29,147.37,147.16,147.18,3923.0,146.6166,146.6962,146.4872,146.5071,3923.0
2024-01-05 14:30:00,147.21,147.24,147.04,147.11,4948.0,146.5369,146.5668,146.3677,146.4374,4948.0
2024-01-05 14:35:00,147.11,147.2,146.95,146.95,6105.0,146.4374,146.527,146.2781,146.2781,6105.0
2024-01-05 14:40:00,146.84,146.86,146.64,146.64,5707.0,146.1686,146.1885,145.9696,145.9696,5707.0
2024-01-05 14:45:00,146.63,146.63,146.32,146.32,12248.0,145.9596,145.9596,145.651,145.651,12248.0
2024-01-05 14:50:00,146.26,146.27,146.0,146.08,9858.0,145.5913,145.6012,145.3325,145.4121,9858.0
2024-01-05 14:55:00,146.06,146.22,146.06,146.22,7210.0,145.3922,145.5515,145.3922,145.5515,7210.0
2024-01-05 15:00:00,146.27,146.35,146.06,146.14,8171.0,145.6012,145.6809,145.3922,145.4718,8171.0
2024-01-05 15:05:00,146.1,146.29,146.07,146.19,10829.0,145.432,145.6212,145.4022,145.5216,10829.0
2024-01-05 15:10:00,146.19,146.27,146.11,146.2,21115.0,145.5216,145.6012,145.442,145.5316,21115.0
2024-01-05 15:15:00,146.17,146.18,145.86,145.86,9879.0,145.5017,145.5117,145.1931,145.1931,9879.0
2024-01-05 15:20:00,145.86,146.51,145.8,146.35,8693.0,145.1931,145.8401,145.1334,145.6809,8693.0
2024-01-05 15:25:00,146.39,146.42,146.06,146.1,10332.0,145.7207,145.7506,145.3922,145.432,10332.0
2024-01-05 15:30:00,146.15,146.17,145.96,146.12,8543.0,145.4818,145.5017,145.2927,145.4519,8543.0
2024-01-05 15:35:00,146.16,146.19,146.03,146.03,9577.0,145.4917,145.5216,145.3623,145.3623,9577.0
2024-01-05 15:40:00,146.06,146.22,145.97,146.21,11586.0,145.3922,145.5515,145.3026,145.5415,11586.0
2024-01-05 15:45:00,146.24,146.37,146.1,146.37,14279.0,145.5714,145.7008,145.432,145.7008,14279.0
2024-01-05 15:50:00,146.31,146.39,146.01,146.2,23072.0,145.6411,145.7207,145.3424,145.5316,23072.0
2024-01-05 15:55:00,146.24,146.36,146.11,146.36,88151.0,145.5714,145.6908,145.442,145.6908,88151.0
2024-01-08 09:30:00,147.11,147.2,146.81,147.2,31650.0,146.4374,146.527,146.1388,146.527,31650.0
2024-01-08 09:35:00,147.2,147.37,146.51,146.51,8044.0,146.527,146.6962,145.8401,145.8401,8044.0
2024-01-08 09:40:00,146.47,146.54,146.02,146.37,8123.0,145.8003,145.87,145.3524,145.7008,8123.0
2024-01-08 09:45:00,146.32,146.5,146.24,146.25,6500.0,145.651,145.8302,145.5714,145.5813,6500.0
2024-01-08 09:50:00,146.25,146.53,146.14,146.15,6182.0,145.5813,145.8601,145.4718,145.4818,6182.0
2024-01-08 09:55:00,146.15,146.73,146.09,146.59,6421.0,145.4818,146.0591,145.4221,145.9198,6421.0
2024-01-08 10:00:00,146.55,146.66,146.14,146.65,7032.0,145.88,145.9895,145.4718,145.9795,7032.0
2024-01-08 10:05:00,146.67,146.97,146.64,146.85,10517.0,145.9994,146.298,145.9696,146.1786,10517.0
2024-01-08 10:10:00,146.9,147.21,146.61,146.68,12743.0,146.2284,146.5369,145.9397,146.0094,12743.0
2024-01-08 10:15:00,146.71,146.92,146.71,146.91,5733.0,146.0392,146.2483,146.0392,146.2383,5733.0
2024-01-08 10:20:00,146.91,146.91,146.53,146.62,9716.0,146.2383,146.2383,145.8601,145.9496,9716.0
2024-01-08 10:25:00,146.64,147.15,146.53,147.14,8493.0,145.9696,146.4772,145.8601,146.4673,8493.0
2024-01-08 10:30:00,147.2,147.36,146.99,147.16,12100.0,146.527,146.6863,146.318,146.4872,12100.0
2024-01-08 10:35:00,147.14,147.54,147.14,147.5,36356.0,146.4673,146.8654,146.4673,146.8256,36356.0
2024-01-08 10:40:00,147.5,147.73,147.43,147.73,21009.0,146.8256,147.0546,146.7559,147.0546,21009.0
2024-01-08 10:45:00,147.74,147.96,147.72,147.96,18303.0,147.0645,147.2835,147.0446,147.2835,18303.0
2024-01-08 10:50:00,147.96,147.96,147.78,147.89,11131.0,147.2835,147.2835,147.1043,147.2138,11131.0
2024-01-08 10:55:00,147.94,148.14,147.79,147.79,11878.0,147.2636,147.4627,147.1143,147.1143,11878.0
2024-01-08 11:00:00,147.8,147.83,147.51,147.51,4300.0,147.1242,147.1541,146.8356,146.8356,4300.0
2024-01-08 11:05:00,147.44,147.61,147.36,147.36,3814.0,146.7659,146.9351,146.6863,146.6863,3814.0
2024-01-08 11:10:00,147.32,147.4,147.12,147.4,7545.0,146.6464,146.7261,146.4474,146.7261,7545.0
2024-01-08 11:15:00,147.4,147.46,147.18,147.43,4224.0,146.7261,146.7858,146.5071,146.7559,4224.0
2024-01-08 11:20:00,147.43,147.49,147.25,147.28,6459.0,146.7559,146.8157,146.5768,146.6066,6459.0
2024-01-08 11:25:00,147.22,147.31,147.2,147.27,4409.0,146.5469,146.6365,146.527,146.5967,4409.0
2024-01-08 11:30:00,147.25,147.45,147.24,147.32,5858.0,146.5768,146.7758,146.5668,146.6464,5858.0
2024-01-08 11:35:00,147.34,147.44,147.26,147.36,4801.0,146.6664,146.7659,146.5867,146.6863,4801.0
2024-01-08 11:40:00,147.36,147.42,147.26,147.41,5183.0,146.6863,146.746,146.5867,146.736,5183.0
2024-01-08 11:45:00,147.39,147.5,147.32,147.5,11983.0,146.7161,146.8256,146.6464,146.8256,11983.0
2024-01-08 11:50:00,147.47,147.53,147.31,147.31,6443.0,146.7958,146.8555,146.6365,146.6365,6443.0
2024-01-08 11:55:00,147.33,147.34,147.15,147.25,5200.0,146.6564,146.6664,146.4772,146.5768,5200.0
2024-01-08 12:00:00,147.27,147.39,146.84,146.84,7551.0,146.5967,146.7161,146.1686,146.1686,7551.0
2024-01-08 12:05:00,146.88,146.92,146.58,146.76,19461.0,146.2085,146.2483,145.9098,146.089,19461.0
2024-01-08 12:10:00,146.78,146.78,146.56,146.68,8300.0,146.1089,146.1089,145.8899,146.0094,8300.0
2024-01-08 12:15:00,146.75,146.75,146.5,146.5,10807.0,146.079,146.079,145.8302,145.8302,10807.0
2024-01-08 12:20:00,146.47,146.49,146.18,146.47,14220.0,145.8003,145.8202,145.5117,145.8003,14220.0
2024-01-08 12:25:00,146.47,146.56,146.44,146.51,6252.0,145.8003,145.8899,145.7705,145.8401,6252.0
2024-01-08 12:30:00,146.48,146.78,146.48,146.75,8002.0,145.8103,146.1089,145.8103,146.079,8002.0
2024-01-08 12:35:00,146.75,146.84,146.67,146.78,7503.0,146.079,146.1686,145.9994,146.1089,7503.0
2024-01-08 12:40:00,146.81,146.81,146.55,146.55,4251.0,146.1388,146.1388,145.88,145.88,4251.0
2024-01-08 12:45:00,146.59,146.83,146.53,146.83,6563.0,145.9198,146.1587,145.8601,146.1587,6563.0
2024-01-08 12:50:00,146.84,146.95,146.84,146.94,4438.0,146.1686,146.2781,146.1686,146.2682,4438.0
2024-01-08 12:55:00,146.97,147.11,146.96,147.03,8504.0,146.298,146.4374,146.2881,146.3578,8504.0
2024-01-08 13:00:00,147.0,147.19,146.98,147.18,39076.0,146.3279,146.517,146.308,146.5071,39076.0
2024-01-08 13:05:00,147.14,147.51,147.13,147.39,10728.0,146.4673,146.8356,146.4573,146.7161,10728.0
2024-01-08 13:10:00,147.35,147.37,147.09,147.17,22491.0,146.6763,146.6962,146.4175,146.4971,22491.0
2024-01-08 13:15:00,147.19,147.27,147.03,147.17,42947.0,146.517,146.5967,146.3578,146.4971,42947.0
2024-01-08 13:20:00,147.25,147.5,147.25,147.48,6646.0,146.5768,146.8256,146.5768,146.8057,6646.0
2024-01-08 13:25:00,147.45,147.47,147.36,147.43,4107.0,146.7758,146.7958,146.6863,146.7559,4107.0
2024-01-08 13:30:00,147.47,147.59,147.43,147.55,5607.0,146.7958,146.9152,146.7559,146.8754,5607.0
2024-01-08 13:35:00,147.55,147.79,147.54,147.77,7805.0,146.8754,147.1143,146.8654,147.0944,7805.0
2024-01-08 13:40:00,147.81,147.87,147.74,147.83,5645.0,147.1342,147.1939,147.0645,147.1541,5645.0
2024-01-08 13:45:00,147.85,148.08,147.85,148.07,6101.0,147.174,147.403,147.174,147.393,6101.0
2024-01-08 13:50:00,148.04,148.14,147.92,148.06,10693.0,147.3632,147.4627,147.2437,147.3831,10693.0
2024-01-08 13:55:00,148.07,148.09,147.96,148.06,10919.0,147.393,147.4129,147.2835,147.3831,10919.0
2024-01-08 14:00:00,148.12,148.24,147.99,148.0,8722.0,147.4428,147.5622,147.3134,147.3233,8722.0
2024-01-08 14:05:00,148.03,148.03,147.77,147.79,6444.0,147.3532,147.3532,147.0944,147.1143,6444.0
2024-01-08 14:10:00,147.78,147.91,147.72,147.75,16707.0,147.1043,147.2337,147.0446,147.0745,16707.0
2024-01-08 14:15:00,147.77,147.87,147.71,147.77,13441.0,147.0944,147.1939,147.0347,147.0944,13441.0
2024-01-08 14:20:00,147.77,148.06,147.72,148.06,5941.0,147.0944,147.3831,147.0446,147.3831,5941.0
2024-01-08 14:25:00,148.11,148.22,148.08,148.18,4446.0,147.4328,147.5423,147.403,147.5025,4446.0
2024-01-08 14:30:00,148.19,148.55,148.19,148.39,24133.0,147.5125,147.8708,147.5125,147.7116,24133.0
2024-01-08 14:35:00,148.4,148.56,148.36,148.56,20205.0,147.7215,147.8808,147.6817,147.8808,20205.0
2024-01-08 14:40:00,148.53,148.9,148.52,148.86,52661.0,147.8509,148.2192,147.841,148.1794,52661.0
2024-01-08 14:45:00,148.84,149.18,148.7,149.06,27235.0,148.1595,148.4979,148.0201,148.3785,27235.0
2024-01-08 14:50:00,149.03,149.23,149.03,149.2,14382.0,148.3486,148.5477,148.3486,148.5178,14382.0
2024-01-08 14:55:00,149.19,149.38,149.07,149.25,13193.0,148.5079,148.697,148.3884,148.5676,13193.0
2024-01-08 15:00:00,149.27,149.52,149.2,149.43,29569.0,148.5875,148.8364,148.5178,148.7468,29569.0
2024-01-08 15:05:00,149.51,149.57,149.4,149.44,16163.0,148.8264,148.8862,148.7169,148.7568,16163.0
2024-01-08 15:10:00,149.44,149.47,149.1,149.21,31229.0,148.7568,148.7866,148.4183,148.5278,31229.0
2024-01-08 15:15:00,149.15,149.3,149.13,149.24,16159.0,148.4681,148.6174,148.4482,148.5577,16159.0
2024-01-08 15:20:00,149.22,149.51,149.22,149.31,36341.0,148.5378,148.8264,148.5378,148.6273,36341.0
2024-01-08 15:25:00,149.36,149.51,149.3,149.39,25165.0,148.6771,148.8264,148.6174,148.707,25165.0
2024-01-08 15:30:00,149.44,149.77,149.39,149.65,23542.0,148.7568,149.0852,148.707,148.9658,23542.0
2024-01-08 15:35:00,149.6,150.16,149.49,150.06,36816.0,148.916,149.4735,148.8065,149.3739,36816.0
2024-01-08 15:40:00,150.12,150.24,149.71,149.77,34680.0,149.4336,149.5531,149.0255,149.0852,34680.0
2024-01-08 15:45:00,149.76,149.93,149.61,149.88,50749.0,149.0753,149.2445,148.926,149.1947,50749.0
2024-01-08 15:50:00,149.82,150.47,149.73,150.16,81216.0,149.135,149.782,149.0454,149.4735,81216.0
2024-01-08 15:55:00,150.19,150.2,149.47,149.67,109822.0,149.5033,149.5133,148.7866,148.9857,109822.0
2024-01-09 09:30:00,148.52,150.74,148.52,150.71,31960.0,147.841,150.0508,147.841,150.0209,31960.0
2024-01-09 09:35:00,150.69,150.73,149.58,149.59,7390.0,150.001,150.0409,148.8961,148.9061,7390.0
2024-01-09 09:40:00,149.74,150.19,149.61,149.67,13483.0,149.0554,149.5033,148.926,148.9857,13483.0
2024-01-09 09:45:00,149.67,150.37,149.49,149.57,12337.0,148.9857,149.6825,148.8065,148.8862,12337.0
2024-01-09 09:50:00,149.47,149.71,149.27,149.71,5554.0,148.7866,149.0255,148.5875,149.0255,5554.0
2024-01-09 09:55:00,149.62,149.84,149.56,149.84,9462.0,148.9359,149.1549,148.8762,149.1549,9462.0
2024-01-09 10:00:00,149.87,149.98,149.12,149.13,11037.0,149.1848,149.2943,148.4382,148.4482,11037.0
2024-01-09 10:05:00,149.03,149.12,148.71,149.09,15541.0,148.3486,148.4382,148.0301,148.4084,15541.0
2024-01-09 10:10:00,149.04,149.51,148.98,149.51,15266.0,148.3586,148.8264,148.2989,148.8264,15266.0
2024-01-09 10:15:00,149.54,149.86,149.52,149.81,9058.0,148.8563,149.1748,148.8364,149.1251,9058.0
2024-01-09 10:20:00,149.81,149.88,149.29,149.3,14348.0,149.1251,149.1947,148.6074,148.6174,14348.0
2024-01-09 10:25:00,149.28,149.67,149.2,149.36,16290.0,148.5975,148.9857,148.5178,148.6771,16290.0
2024-01-09 10:30:00,149.44,149.66,149.36,149.6,12798.0,148.7568,148.9757,148.6771,148.916,12798.0
2024-01-09 10:35:00,149.54,149.6,149.41,149.6,16505.0,148.8563,148.916,148.7269,148.916,16505.0
2024-01-09 10:40:00,149.58,149.83,149.5,149.83,13468.0,148.8961,149.145,148.8165,149.145,13468.0
2024-01-09 10:45:00,149.84,149.99,149.68,149.93,11521.0,149.1549,149.3042,148.9957,149.2445,11521.0
2024-01-09 10:50:00,149.96,150.06,149.7,149.74,19968.0,149.2744,149.3739,149.0156,149.0554,19968.0
2024-01-09 10:55:00,149.77,149.8,149.24,149.24,11618.0,149.0852,149.1151,148.5577,148.5577,11618.0
2024-01-09 11:00:00,149.3,149.64,149.3,149.59,10003.0,148.6174,148.9558,148.6174,148.9061,10003.0
2024-01-09 11:05:00,149.57,149.67,149.5,149.55,15204.0,148.8862,148.9857,148.8165,148.8662,15204.0
2024-01-09 11:10:00,149.55,149.55,149.38,149.42,4900.0,148.8662,148.8662,148.697,148.7368,4900.0
2024-01-09 11:15:00,149.47,149.61,149.41,149.49,5547.0,148.7866,148.926,148.7269,148.8065,5547.0
2024-01-09 11:20:00,149.5,149.7,149.44,149.63,11620.0,148.8165,149.0156,148.7568,148.9459,11620.0
2024-01-09 11:25:00,149.66,149.78,149.57,149.78,6521.0,148.9757,149.0952,148.8862,149.0952,6521.0
2024-01-09 11:30:00,149.88,149.99,149.88,149.97,8708.0,149.1947,149.3042,149.1947,149.2843,8708.0
2024-01-09 11:35:00,149.98,150.06,149.93,150.04,6085.0,149.2943,149.3739,149.2445,149.354,6085.0
2024-01-09 11:40:00,150.03,150.04,149.79,149.89,8653.0,149.3441,149.354,149.1052,149.2047,8653.0
2024-01-09 11:45:00,149.9,149.95,149.77,149.8,4010.0,149.2146,149.2644,149.0852,149.1151,4010.0
2024-01-09 11:50:00,149.8,149.92,149.7,149.87,7825.0,149.1151,149.2346,149.0156,149.1848,7825.0
2024-01-09 11:55:00,149.92,149.99,149.8,149.99,4957.0,149.2346,149.3042,149.1151,149.3042,4957.0
2024-01-09 12:00:00,149.94,149.94,149.69,149.77,3797.0,149.2545,149.2545,149.0056,149.0852,3797.0
2024-01-09 12:05:00,149.69,149.99,149.68,149.83,16073.0,149.0056,149.3042,148.9957,149.145,16073.0
2024-01-09 12:10:00,149.86,149.89,149.63,149.76,9457.0,149.1748,149.2047,148.9459,149.0753,9457.0
2024-01-09 12:15:00,149.73,149.73,149.56,149.67,10011.0,149.0454,149.0454,148.8762,148.9857,10011.0
2024-01-09 12:20:00,149.67,149.77,149.61,149.66,12914.0,148.9857,149.0852,148.926,148.9757,12914.0
2024-01-09 12:25:00,149.69,149.82,149.67,149.8,20590.0,149.0056,149.135,148.9857,149.1151,20590.0
2024-01-09 12:30:00,149.8,149.81,149.47,149.47,8578.0,149.1151,149.1251,148.7866,148.7866,8578.0
2024-01-09 12:35:00,149.47,149.66,149.47,149.63,4400.0,148.7866,148.9757,148.7866,148.9459,4400.0
2024-01-09 12:40:00,149.64,149.73,149.58,149.73,5072.0,148.9558,149.0454,148.8961,149.0454,5072.0
2024-01-09 12:45:00,149.72,149.74,149.51,149.62,12390.0,149.0355,149.0554,148.8264,148.9359,12390.0
2024-01-09 12:50:00,149.65,149.86,149.62,149.86,5384.0,148.9658,149.1748,148.9359,149.1748,5384.0
2024-01-09 12:55:00,149.82,150.2,149.8,150.2,5466.0,149.135,149.5133,149.1151,149.5133,5466.0
2024-01-09 13:00:00,150.2,150.96,150.17,150.96,12906.0,149.5133,150.2698,149.4834,150.2698,12906.0
2024-01-09 13:05:00,150.96,150.96,150.58,150.6,11211.0,150.2698,150.2698,149.8915,149.9114,11211.0
2024-01-09 13:10:00,150.68,150.88,150.67,150.86,5460.0,149.9911,150.1902,149.9811,150.1703,5460.0
2024-01-09 13:15:00,150.82,150.86,150.66,150.7,2610.0,150.1304,150.1703,149.9712,150.011,2610.0
2024-01-09 13:20:00,150.73,150.79,150.6,150.66,6901.0,150.0409,150.1006,149.9114,149.9712,6901.0
2024-01-09 13:25:00,150.63,150.7,150.49,150.61,9063.0,149.9413,150.011,149.802,149.9214,9063.0
2024-01-09 13:30:00,150.55,150.83,150.39,150.78,16459.0,149.8617,150.1404,149.7024,150.0906,16459.0
2024-01-09 13:35:00,150.76,151.11,150.73,150.91,27044.0,150.0707,150.4191,150.0409,150.22,27044.0
2024-01-09 13:40:00,150.86,150.87,150.56,150.63,3450.0,150.1703,150.1802,149.8716,149.9413,3450.0
2024-01-09 13:45:00,150.68,150.88,150.68,150.78,2600.0,149.9911,150.1902,149.9911,150.0906,2600.0
2024-01-09 13:50:00,150.78,151.08,150.78,151.03,6448.0,150.0906,150.3893,150.0906,150.3395,6448.0
2024-01-09 13:55:00,151.01,151.01,150.67,150.73,10881.0,150.3196,150.3196,149.9811,150.0409,10881.0
2024-01-09 14:00:00,150.73,150.87,150.73,150.83,8683.0,150.0409,150.1802,150.0409,150.1404,8683.0
2024-01-09 14:05:00,150.82,151.02,150.82,150.96,5779.0,150.1304,150.3295,150.1304,150.2698,5779.0
2024-01-09 14:10:00,151.0,151.33,150.97,151.2,17238.0,150.3096,150.6381,150.2798,150.5087,17238.0
2024-01-09 14:15:00,151.21,151.47,151.1,151.34,8619.0,150.5187,150.7775,150.4092,150.6481,8619.0
2024-01-09 14:20:00,151.31,151.43,151.23,151.31,6847.0,150.6182,150.7377,150.5386,150.6182,6847.0
2024-01-09 14:25:00,151.24,151.34,151.18,151.3,15423.0,150.5485,150.6481,150.4888,150.6082,15423.0
2024-01-09 14:30:00,151.31,151.39,151.25,151.28,6441.0,150.6182,150.6978,150.5585,150.5883,6441.0
2024-01-09 14:35:00,151.29,151.39,151.08,151.38,11655.0,150.5983,150.6978,150.3893,150.6879,11655.0
2024-01-09 14:40:00,151.38,151.68,151.33,151.55,18476.0,150.6879,150.9865,150.6381,150.8571,18476.0
2024-01-09 14:45:00,151.54,151.58,151.36,151.44,44999.0,150.8471,150.887,150.668,150.7476,44999.0
2024-01-09 14:50:00,151.44,151.45,151.15,151.25,7173.0,150.7476,150.7576,150.4589,150.5585,7173.0
2024-01-09 14:55:00,151.21,151.42,151.21,151.34,7654.0,150.5187,150.7277,150.5187,150.6481,7654.0
2024-01-09 15:00:00,151.36,151.51,151.24,151.49,8493.0,150.668,150.8173,150.5485,150.7974,8493.0
2024-01-09 15:05:00,151.47,151.5,151.2,151.3,20633.0,150.7775,150.8073,150.5087,150.6082,20633.0
2024-01-09 15:10:00,151.37,151.65,151.32,151.4,19335.0,150.6779,150.9566,150.6282,150.7078,19335.0
2024-01-09 15:15:00,151.4,151.44,151.15,151.15,9011.0,150.7078,150.7476,150.4589,150.4589,9011.0
2024-01-09 15:20:00,151.19,151.32,151.18,151.18,11220.0,150.4987,150.6282,150.4888,150.4888,11220.0
2024-01-09 15:25:00,151.23,151.55,151.21,151.44,11061.0,150.5386,150.8571,150.5187,150.7476,11061.0
2024-01-09 15:30:00,151.45,151.49,151.27,151.33,15764.0,150.7576,150.7974,150.5784,150.6381,15764.0
2024-01-09 15:35:00,151.32,151.45,151.31,151.43,13810.0,150.6282,150.7576,150.6182,150.7377,13810.0
2024-01-09 15:40:00,151.43,151.59,151.4,151.59,25319.0,150.7377,150.8969,150.7078,150.8969,25319.0
2024-01-09 15:45:00,151.58,151.77,151.54,151.76,49173.0,150.887,151.0761,150.8471,151.0661,49173.0
2024-01-09 15:50:00,151.74,152.64,151.58,152.62,156627.0,151.0462,151.9421,150.887,151.9222,156627.0
2024-01-09 15:55:00,152.69,153.16,152.62,152.73,203942.0,151.9919,152.4597,151.9222,152.0317,203942.0
2024-01-10 09:30:00,152.03,153.12,152.01,152.74,16518.0,151.3349,152.4199,151.315,152.0417,16518.0
2024-01-10 09:35:00,152.91,154.06,152.9,154.03,22008.0,152.2109,153.3556,152.2009,153.3258,22008.0
2024-01-10 09:40:00,154.0,154.42,153.55,154.22,34657.0,153.2959,153.714,152.848,153.5149,34657.0
2024-01-10 09:45:00,154.31,154.78,154.22,154.78,15793.0,153.6045,154.0723,153.5149,154.0723,15793.0
2024-01-10 09:50:00,154.62,154.66,153.66,154.32,18906.0,153.9131,153.9529,152.9575,153.6144,18906.0
2024-01-10 09:55:00,154.21,154.31,153.8,154.06,17032.0,153.5049,153.6045,153.0968,153.3556,17032.0
2024-01-10 10:00:00,154.09,154.48,153.37,153.48,44488.0,153.3855,153.7737,152.6688,152.7783,44488.0
2024-01-10 10:05:00,153.36,153.54,153.02,153.41,20531.0,152.6588,152.838,152.3204,152.7086,20531.0
2024-01-10 10:10:00,153.41,153.98,153.4,153.89,11506.0,152.7086,153.276,152.6986,153.1864,11506.0
2024-01-10 10:15:00,153.89,153.94,153.37,153.38,16592.0,153.1864,153.2362,152.6688,152.6787,16592.0
2024-01-10 10:20:00,153.34,153.71,153.34,153.58,7590.0,152.6389,153.0072,152.6389,152.8778,7590.0
2024-01-10 10:25:00,153.56,153.64,153.45,153.64,7681.0,152.8579,152.9375,152.7484,152.9375,7681.0
2024-01-10 10:30:00,153.6,153.7,152.96,153.06,22340.0,152.8977,152.9973,152.2607,152.3602,22340.0
2024-01-10 10:35:00,153.06,153.13,152.77,152.95,17870.0,152.3602,152.4299,152.0715,152.2507,17870.0
2024-01-10 10:40:00,152.92,153.21,152.86,153.17,9311.0,152.2208,152.5095,152.1611,152.4697,9311.0
2024-01-10 10:45:00,153.13,153.21,152.88,153.19,6976.0,152.4299,152.5095,152.181,152.4896,6976.0
2024-01-10 10:50:00,153.18,153.54,153.18,153.43,18586.0,152.4797,152.838,152.4797,152.7285,18586.0
2024-01-10 10:55:00,153.4,153.77,153.36,153.7,15941.0,152.6986,153.067,152.6588,152.9973,15941.0
2024-01-10 11:00:00,153.69,153.87,153.63,153.74,11665.0,152.9873,153.1665,152.9276,153.0371,11665.0
2024-01-10 11:05:00,153.67,153.94,153.65,153.84,8187.0,152.9674,153.2362,152.9475,153.1366,8187.0
2024-01-10 11:10:00,153.84,153.88,153.43,153.57,8506.0,153.1366,153.1765,152.7285,152.8679,8506.0
2024-01-10 11:15:00,153.57,153.62,153.27,153.27,10671.0,152.8679,152.9176,152.5692,152.5692,10671.0
2024-01-10 11:20:00,153.3,153.52,153.22,153.52,4397.0,152.5991,152.8181,152.5195,152.8181,4397.0
2024-01-10 11:25:00,153.46,153.54,153.3,153.44,14099.0,152.7584,152.838,152.5991,152.7385,14099.0
2024-01-10 11:30:00,153.34,153.46,153.22,153.23,9417.0,152.6389,152.7584,152.5195,152.5294,9417.0
2024-01-10 11:35:00,153.21,153.34,153.13,153.18,9702.0,152.5095,152.6389,152.4299,152.4797,9702.0
2024-01-10 11:40:00,153.19,153.26,153.1,153.14,4566.0,152.4896,152.5593,152.4,152.4398,4566.0
2024-01-10 11:45:00,153.16,153.23,152.98,152.99,10028.0,152.4597,152.5294,152.2806,152.2905,10028.0
2024-01-10 11:50:00,152.97,153.25,152.97,153.21,11274.0,152.2706,152.5493,152.2706,152.5095,11274.0
2024-01-10 11:55:00,153.26,153.4,153.22,153.33,7831.0,152.5593,152.6986,152.5195,152.629,7831.0
2024-01-10 12:00:00,153.29,153.31,153.09,153.15,5784.0,152.5891,152.6091,152.3901,152.4498,5784.0
2024-01-10 12:05:00,153.14,153.22,153.09,153.14,15162.0,152.4398,152.5195,152.3901,152.4398,15162.0
2024-01-10 12:10:00,153.16,153.2,153.07,153.12,7849.0,152.4597,152.4996,152.3702,152.4199,7849.0
2024-01-10 12:15:00,153.13,153.13,152.94,153.08,7929.0,152.4299,152.4299,152.2407,152.3801,7929.0
2024-01-10 12:20:00,153.1,153.25,152.97,153.23,20515.0,152.4,152.5493,152.2706,152.5294,20515.0
2024-01-10 12:25:00,153.25,153.37,153.1,153.26,5528.0,152.5493,152.6688,152.4,152.5593,5528.0
2024-01-10 12:30:00,153.24,153.24,152.93,152.93,2500.0,152.5394,152.5394,152.2308,152.2308,2500.0
2024-01-10 12:35:00,152.92,152.97,152.76,152.88,12512.0,152.2208,152.2706,152.0616,152.181,12512.0
2024-01-10 12:40:00,152.89,153.02,152.83,153.0,9333.0,152.191,152.3204,152.1313,152.3005,9333.0
2024-01-10 12:45:00,152.97,153.0,152.92,153.0,2569.0,152.2706,152.3005,152.2208,152.3005,2569.0
2024-01-10 12:50:00,153.05,153.05,152.94,152.97,3794.0,152.3502,152.3502,152.2407,152.2706,3794.0
2024-01-10 12:55:00,152.97,153.0,152.86,152.93,3778.0,152.2706,152.3005,152.1611,152.2308,3778.0
2024-01-10 13:00:00,152.93,152.93,152.66,152.9,13301.0,152.2308,152.2308,151.962,152.2009,13301.0
2024-01-10 13:05:00,152.9,152.9,152.47,152.47,6685.0,152.2009,152.2009,151.7729,151.7729,6685.0
2024-01-10 13:10:00,152.46,152.59,152.34,152.59,6802.0,151.7629,151.8923,151.6435,151.8923,6802.0
2024-01-10 13:15:00,152.53,152.64,152.46,152.47,3000.0,151.8326,151.9421,151.7629,151.7729,3000.0
2024-01-10 13:20:00,152.44,152.46,152.3,152.44,2894.0,151.743,151.7629,151.6037,151.743,2894.0
2024-01-10 13:25:00,152.45,152.56,152.43,152.5,4067.0,151.753,151.8625,151.7331,151.8028,4067.0
2024-01-10 13:30:00,152.53,152.69,152.53,152.67,4364.0,151.8326,151.9919,151.8326,151.972,4364.0
2024-01-10 13:35:00,152.64,152.69,152.44,152.62,6990.0,151.9421,151.9919,151.743,151.9222,6990.0
2024-01-10 13:40:00,152.63,152.69,152.62,152.67,6197.0,151.9322,151.9919,151.9222,151.972,6197.0
2024-01-10 13:45:00,152.67,152.85,152.67,152.84,3381.0,151.972,152.1512,151.972,152.1412,3381.0
2024-01-10 13:50:00,152.85,152.86,152.76,152.76,7279.0,152.1512,152.1611,152.0616,152.0616,7279.0
2024-01-10 13:55:00,152.75,152.85,152.71,152.78,6052.0,152.0516,152.1512,152.0118,152.0815,6052.0
2024-01-10 14:00:00,152.78,153.03,152.78,153.0,2687.0,152.0815,152.3303,152.0815,152.3005,2687.0
2024-01-10 14:05:00,153.05,153.07,152.91,153.02,4551.0,152.3502,152.3702,152.2109,152.3204,4551.0
2024-01-10 14:10:00,153.03,153.34,152.99,153.24,7856.0,152.3303,152.6389,152.2905,152.5394,7856.0
2024-01-10 14:15:00,153.25,153.31,153.16,153.21,6319.0,152.5493,152.6091,152.4597,152.5095,6319.0
2024-01-10 14:20:00,153.21,153.27,153.15,153.27,3919.0,152.5095,152.5692,152.4498,152.5692,3919.0
2024-01-10 14:25:00,153.29,153.31,153.22,153.26,2500.0,152.5891,152.6091,152.5195,152.5593,2500.0
2024-01-10 14:30:00,153.28,153.31,153.16,153.17,4445.0,152.5792,152.6091,152.4597,152.4697,4445.0
2024-01-10 14:35:00,153.16,153.19,153.08,153.14,4843.0,152.4597,152.4896,152.3801,152.4398,4843.0
2024-01-10 14:40:00,153.17,153.26,153.16,153.24,8128.0,152.4697,152.5593,152.4597,152.5394,8128.0
2024-01-10 14:45:00,153.25,153.27,153.2,153.21,5734.0,152.5493,152.5692,152.4996,152.5095,5734.0
2024-01-10 14:50:00,153.25,153.25,153.11,153.12,10683.0,152.5493,152.5493,152.41,152.4199,10683.0
2024-01-10 14:55:00,153.14,153.14,153.0,153.02,6647.0,152.4398,152.4398,152.3005,152.3204,6647.0
2024-01-10 15:00:00,153.04,153.04,152.71,152.72,13564.0,152.3403,152.3403,152.0118,152.0218,13564.0
2024-01-10 15:05:00,152.77,152.81,152.6,152.68,14878.0,152.0715,152.1113,151.9023,151.9819,14878.0
2024-01-10 15:10:00,152.68,152.75,152.46,152.54,14857.0,151.9819,152.0516,151.7629,151.8426,14857.0
2024-01-10 15:15:00,152.51,152.66,152.19,152.19,8795.0,151.8127,151.962,151.4942,151.4942,8795.0
2024-01-10 15:20:00,152.19,152.23,151.83,151.84,13087.0,151.4942,151.534,151.1358,151.1458,13087.0
2024-01-10 15:25:00,151.83,151.99,151.83,151.96,20720.0,151.1358,151.2951,151.1358,151.2652,20720.0
2024-01-10 15:30:00,151.93,152.13,151.9,152.09,10251.0,151.2354,151.4345,151.2055,151.3946,10251.0
2024-01-10 15:35:00,152.1,152.13,151.95,151.95,10339.0,151.4046,151.4345,151.2553,151.2553,10339.0
2024-01-10 15:40:00,151.95,152.11,151.66,151.66,19930.0,151.2553,151.4145,150.9666,150.9666,19930.0
2024-01-10 15:45:00,151.67,151.91,151.6,151.62,15527.0,150.9766,151.2155,150.9069,150.9268,15527.0
2024-01-10 15:50:00,151.53,151.81,151.35,151.81,28074.0,150.8372,151.1159,150.658,151.1159,28074.0
2024-01-10 15:55:00,151.83,151.94,151.77,151.81,66346.0,151.1358,151.2453,151.0761,151.1159,66346.0
2024-01-11 09:30:00,151.55,152.95,151.55,152.46,22755.0,150.8571,152.2507,150.8571,151.7629,22755.0
2024-01-11 09:35:00,152.45,152.95,152.25,152.67,6058.0,151.753,152.2507,151.5539,151.972,6058.0
2024-01-11 09:40:00,152.75,153.09,152.07,152.54,7414.0,152.0516,152.3901,151.3747,151.8426,7414.0
2024-01-11 09:45:00,152.46,152.46,151.67,151.72,6165.0,151.7629,151.7629,150.9766,151.0263,6165.0
2024-01-11 09:50:00,151.72,152.27,151.7,152.06,11884.0,151.0263,151.5738,151.0064,151.3648,11884.0
2024-01-11 09:55:00,152.05,152.12,151.69,152.12,9772.0,151.3548,151.4245,150.9965,151.4245,9772.0
2024-01-11 10:00:00,152.08,152.13,151.1,151.11,11961.0,151.3847,151.4345,150.4092,150.4191,11961.0
2024-01-11 10:05:00,151.06,151.19,150.62,150.78,12665.0,150.3693,150.4987,149.9314,150.0906,12665.0
2024-01-11 10:10:00,150.7,150.95,150.44,150.49,5944.0,150.011,150.2598,149.7522,149.802,5944.0
2024-01-11 10:15:00,150.46,151.08,150.46,150.97,12082.0,149.7721,150.3893,149.7721,150.2798,12082.0
2024-01-11 10:20:00,151.03,151.25,150.9,151.25,7623.0,150.3395,150.5585,150.2101,150.5585,7623.0
2024-01-11 10:25:00,151.18,151.53,151.14,151.43,7781.0,150.4888,150.8372,150.449,150.7377,7781.0
2024-01-11 10:30:00,151.46,151.82,151.45,151.51,8718.0,150.7675,151.1259,150.7576,150.8173,8718.0
2024-01-11 10:35:00,151.61,151.94,151.61,151.8,6971.0,150.9168,151.2453,150.9168,151.106,6971.0
2024-01-11 10:40:00,151.69,151.83,151.55,151.8,7642.0,150.9965,151.1358,150.8571,151.106,7642.0
2024-01-11 10:45:00,151.84,151.84,151.4,151.5,5866.0,151.1458,151.1458,150.7078,150.8073,5866.0
2024-01-11 10:50:00,151.5,151.61,151.41,151.48,6036.0,150.8073,150.9168,150.7177,150.7874,6036.0
2024-01-11 10:55:00,151.39,151.52,151.27,151.38,3478.0,150.6978,150.8272,150.5784,150.6879,3478.0
2024-01-11 11:00:00,151.46,151.51,151.4,151.47,3900.0,150.7675,150.8173,150.7078,150.7775,3900.0
2024-01-11 11:05:00,151.51,151.55,151.25,151.25,4071.0,150.8173,150.8571,150.5585,150.5585,4071.0
2024-01-11 11:10:00,151.31,151.38,150.91,150.92,7934.0,150.6182,150.6879,150.22,150.23,7934.0
2024-01-11 11:15:00,150.84,150.94,150.71,150.71,14088.0,150.1503,150.2499,150.0209,150.0209,14088.0
2024-01-11 11:20:00,150.77,150.82,150.55,150.72,11979.0,150.0807,150.1304,149.8617,150.0309,11979.0
2024-01-11 11:25:00,150.67,150.83,150.47,150.57,21720.0,149.9811,150.1404,149.782,149.8816,21720.0
2024-01-11 11:30:00,150.46,150.7,150.4,150.7,10015.0,149.7721,150.011,149.7124,150.011,10015.0
2024-01-11 11:35:00,150.7,150.75,150.56,150.56,15609.0,150.011,150.0608,149.8716,149.8716,15609.0
2024-01-11 11:40:00,150.63,150.69,150.34,150.42,6579.0,149.9413,150.001,149.6526,149.7323,6579.0
2024-01-11 11:45:00,150.43,150.66,150.27,150.56,7423.0,149.7422,149.9712,149.583,149.8716,7423.0
2024-01-11 11:50:00,150.55,150.63,150.47,150.53,6979.0,149.8617,149.9413,149.782,149.8418,6979.0
2024-01-11 11:55:00,150.53,150.69,150.51,150.58,5889.0,149.8418,150.001,149.8219,149.8915,5889.0
2024-01-11 12:00:00,150.56,150.77,150.56,150.72,6393.0,149.8716,150.0807,149.8716,150.0309,6393.0
2024-01-11 12:05:00,150.74,150.77,150.64,150.74,9609.0,150.0508,150.0807,149.9513,150.0508,9609.0
2024-01-11 12:10:00,150.74,150.81,150.66,150.72,28608.0,150.0508,150.1205,149.9712,150.0309,28608.0
2024-01-11 12:15:00,150.71,150.74,150.6,150.66,8481.0,150.0209,150.0508,149.9114,149.9712,8481.0
2024-01-11 12:20:00,150.68,150.81,150.68,150.75,13931.0,149.9911,150.1205,149.9911,150.0608,13931.0
2024-01-11 12:25:00,150.78,150.78,150.57,150.57,4090.0,150.0906,150.0906,149.8816,149.8816,4090.0
2024-01-11 12:30:00,150.64,150.74,150.61,150.68,10986.0,149.9513,150.0508,149.9214,149.9911,10986.0
2024-01-11 12:35:00,150.7,150.75,150.55,150.68,10874.0,150.011,150.0608,149.8617,149.9911,10874.0
2024-01-11 12:40:00,150.69,150.94,150.69,150.76,24534.0,150.001,150.2499,150.001,150.0707,24534.0
2024-01-11 12:45:00,150.78,150.94,150.59,150.79,27122.0,150.0906,150.2499,149.9015,150.1006,27122.0
2024-01-11 12:50:00,150.8,151.21,150.79,151.19,13991.0,150.1105,150.5187,150.1006,150.4987,13991.0
2024-01-11 12:55:00,151.19,151.34,151.09,151.14,5801.0,150.4987,150.6481,150.3992,150.449,5801.0
2024-01-11 13:00:00,151.15,151.37,151.05,151.31,6660.0,150.4589,150.6779,150.3594,150.6182,6660.0
2024-01-11 13:05:00,151.31,151.51,151.22,151.39,5041.0,150.6182,150.8173,150.5286,150.6978,5041.0
2024-01-11 13:10:00,151.39,151.57,151.34,151.47,9059.0,150.6978,150.877,150.6481,150.7775,9059.0
2024-01-11 13:15:00,151.51,151.72,151.46,151.69,4265.0,150.8173,151.0263,150.7675,150.9965,4265.0
2024-01-11 13:20:00,151.68,151.81,151.63,151.63,5806.0,150.9865,151.1159,150.9367,150.9367,5806.0
2024-01-11 13:25:00,151.63,151.7,151.34,151.43,12227.0,150.9367,151.0064,150.6481,150.7377,12227.0
2024-01-11 13:30:00,151.37,151.43,151.0,151.06,8983.0,150.6779,150.7377,150.3096,150.3693,8983.0
2024-01-11 13:35:00,151.06,151.15,151.0,151.06,9676.0,150.3693,150.4589,150.3096,150.3693,9676.0
2024-01-11 13:40:00,151.11,151.15,151.05,151.07,7148.0,150.4191,150.4589,150.3594,150.3793,7148.0
2024-01-11 13:45:00,151.03,151.08,150.96,151.07,5792.0,150.3395,150.3893,150.2698,150.3793,5792.0
2024-01-11 13:50:00,151.04,151.13,150.95,151.02,6039.0,150.3494,150.439,150.2598,150.3295,6039.0
2024-01-11 13:55:00,151.05,151.27,151.03,151.27,8600.0,150.3594,150.5784,150.3395,150.5784,8600.0
2024-01-11 14:00:00,151.29,151.5,151.28,151.44,8957.0,150.5983,150.8073,150.5883,150.7476,8957.0
2024-01-11 14:05:00,151.41,151.54,151.29,151.39,4719.0,150.7177,150.8471,150.5983,150.6978,4719.0
2024-01-11 14:10:00,151.33,151.48,151.33,151.47,5599.0,150.6381,150.7874,150.6381,150.7775,5599.0
2024-01-11 14:15:00,151.5,151.64,151.37,151.37,5251.0,150.8073,150.9467,150.6779,150.6779,5251.0
2024-01-11 14:20:00,151.34,151.47,151.31,151.46,4852.0,150.6481,150.7775,150.6182,150.7675,4852.0
2024-01-11 14:25:00,151.4,151.6,151.37,151.49,10706.0,150.7078,150.9069,150.6779,150.7974,10706.0
2024-01-11 14:30:00,151.49,151.53,151.2,151.22,11815.0,150.7974,150.8372,150.5087,150.5286,11815.0
2024-01-11 14:35:00,151.22,151.28,150.86,151.12,40381.0,150.5286,150.5883,150.1703,150.4291,40381.0
2024-01-11 14:40:00,151.15,151.29,150.88,150.88,10732.0,150.4589,150.5983,150.1902,150.1902,10732.0
2024-01-11 14:45:00,150.87,150.93,150.74,150.75,18977.0,150.1802,150.2399,150.0508,150.0608,18977.0
2024-01-11 14:50:00,150.75,150.91,150.67,150.68,16742.0,150.0608,150.22,149.9811,149.9911,16742.0
2024-01-11 14:55:00,150.68,150.81,150.58,150.58,12183.0,149.9911,150.1205,149.8915,149.8915,12183.0
2024-01-11 15:00:00,150.59,150.77,150.45,150.71,9355.0,149.9015,150.0807,149.7621,150.0209,9355.0
2024-01-11 15:05:00,150.69,150.75,150.59,150.7,5923.0,150.001,150.0608,149.9015,150.011,5923.0
2024-01-11 15:10:00,150.72,151.02,150.55,150.99,16000.0,150.0309,150.3295,149.8617,150.2997,16000.0
2024-01-11 15:15:00,150.97,151.05,150.78,151.02,12394.0,150.2798,150.3594,150.0906,150.3295,12394.0
2024-01-11 15:20:00,151.0,151.08,150.95,150.99,26973.0,150.3096,150.3893,150.2598,150.2997,26973.0
2024-01-11 15:25:00,151.02,151.14,150.96,151.0,35857.0,150.3295,150.449,150.2698,150.3096,35857.0
2024-01-11 15:30:00,150.99,151.29,150.99,151.27,7637.0,150.2997,150.5983,150.2997,150.5784,7637.0
2024-01-11 15:35:00,151.25,151.25,151.03,151.08,17888.0,150.5585,150.5585,150.3395,150.3893,17888.0
2024-01-11 15:40:00,151.08,151.14,150.9,150.97,21936.0,150.3893,150.449,150.2101,150.2798,21936.0
2024-01-11 15:45:00,150.98,151.01,150.9,150.95,13552.0,150.2897,150.3196,150.2101,150.2598,13552.0
2024-01-11 15:50:00,150.92,151.03,150.67,150.85,34256.0,150.23,150.3395,149.9811,150.1603,34256.0
2024-01-11 15:55:00,150.95,151.36,150.91,151.24,60655.0,150.2598,150.668,150.22,150.5485,60655.0
2024-01-12 09:30:00,151.22,151.78,150.94,151.08,16102.0,150.5286,151.0861,150.2499,150.3893,16102.0
2024-01-12 09:35:00,150.81,151.41,150.55,150.99,9569.0,150.1205,150.7177,149.8617,150.2997,9569.0
2024-01-12 09:40:00,150.7,151.01,150.08,150.44,3075.0,150.011,150.3196,149.3938,149.7522,3075.0
2024-01-12 09:45:00,150.39,150.62,149.95,150.3,13494.0,149.7024,149.9314,149.2644,149.6128,13494.0
2024-01-12 09:50:00,150.29,150.48,149.94,150.2,10248.0,149.6029,149.792,149.2545,149.5133,10248.0
2024-01-12 09:55:00,150.24,150.5,150.14,150.22,7266.0,149.5531,149.8119,149.4536,149.5332,7266.0
2024-01-12 10:00:00,150.17,150.23,149.3,149.51,16438.0,149.4834,149.5431,148.6174,148.8264,16438.0
2024-01-12 10:05:00,149.42,150.05,149.36,149.91,8012.0,148.7368,149.364,148.6771,149.2246,8012.0
2024-01-12 10:10:00,149.96,150.01,149.19,149.43,12940.0,149.2744,149.3241,148.5079,148.7468,12940.0
2024-01-12 10:15:00,149.46,149.7,148.64,148.73,35707.0,148.7767,149.0156,147.9604,148.05,35707.0
2024-01-12 10:20:00,148.73,149.04,148.73,148.94,14220.0,148.05,148.3586,148.05,148.259,14220.0
2024-01-12 10:25:00,148.95,149.08,148.65,148.8,9710.0,148.269,148.3984,147.9704,148.1197,9710.0
2024-01-12 10:30:00,148.77,149.27,148.77,149.04,9576.0,148.0898,148.5875,148.0898,148.3586,9576.0
2024-01-12 10:35:00,149.02,149.3,148.98,149.05,13973.0,148.3387,148.6174,148.2989,148.3685,13973.0
2024-01-12 10:40:00,149.07,149.29,149.02,149.27,12313.0,148.3884,148.6074,148.3387,148.5875,12313.0
2024-01-12 10:45:00,149.26,149.26,148.73,148.74,9687.0,148.5776,148.5776,148.05,148.06,9687.0
2024-01-12 10:50:00,148.75,148.8,148.17,148.17,12776.0,148.0699,148.1197,147.4926,147.4926,12776.0
2024-01-12 10:55:00,148.11,148.86,148.07,148.81,22143.0,147.4328,148.1794,147.393,148.1296,22143.0
2024-01-12 11:00:00,148.84,148.98,148.62,148.62,15140.0,148.1595,148.2989,147.9405,147.9405,15140.0
2024-01-12 11:05:00,148.62,148.85,148.57,148.76,11544.0,147.9405,148.1694,147.8907,148.0799,11544.0
2024-01-12 11:10:00,148.76,149.05,148.76,149.05,10976.0,148.0799,148.3685,148.0799,148.3685,10976.0
2024-01-12 11:15:00,149.05,149.17,148.9,148.91,14913.0,148.3685,148.488,148.2192,148.2292,14913.0
2024-01-12 11:20:00,148.88,148.99,148.72,148.9,15675.0,148.1993,148.3088,148.04,148.2192,15675.0
2024-01-12 11:25:00,148.91,149.06,148.8,148.83,13115.0,148.2292,148.3785,148.1197,148.1495,13115.0
2024-01-12 11:30:00,148.81,149.06,148.81,148.99,12005.0,148.1296,148.3785,148.1296,148.3088,12005.0
2024-01-12 11:35:00,149.01,149.12,148.61,148.8,12323.0,148.3287,148.4382,147.9305,148.1197,12323.0
2024-01-12 11:40:00,148.78,148.9,148.67,148.82,12242.0,148.0998,148.2192,147.9903,148.1396,12242.0
2024-01-12 11:45:00,148.79,148.86,148.58,148.62,11365.0,148.1097,148.1794,147.9007,147.9405,11365.0
2024-01-12 11:50:00,148.62,148.65,148.41,148.41,10292.0,147.9405,147.9704,147.7315,147.7315,10292.0
2024-01-12 11:55:00,148.42,148.47,148.24,148.3,8734.0,147.7414,147.7912,147.5622,147.622,8734.0
2024-01-12 12:00:00,148.28,148.44,148.25,148.3,11791.0,147.6021,147.7613,147.5722,147.622,11791.0
2024-01-12 12:05:00,148.35,148.42,148.23,148.24,10324.0,147.6717,147.7414,147.5523,147.5622,10324.0
2024-01-12 12:10:00,148.25,148.36,148.03,148.1,11191.0,147.5722,147.6817,147.3532,147.4229,11191.0
2024-01-12 12:15:00,148.14,148.26,148.1,148.21,8380.0,147.4627,147.5821,147.4229,147.5324,8380.0
2024-01-12 12:20:00,148.21,148.57,148.19,148.39,12600.0,147.5324,147.8907,147.5125,147.7116,12600.0
2024-01-12 12:25:00,148.34,148.45,148.25,148.43,11949.0,147.6618,147.7713,147.5722,147.7514,11949.0
2024-01-12 12:30:00,148.42,148.42,148.29,148.38,4562.0,147.7414,147.7414,147.612,147.7016,4562.0
2024-01-12 12:35:00,148.34,148.34,148.22,148.28,3449.0,147.6618,147.6618,147.5423,147.6021,3449.0
2024-01-12 12:40:00,148.31,148.34,148.17,148.25,6747.0,147.6319,147.6618,147.4926,147.5722,6747.0
2024-01-12 12:45:00,148.23,148.23,148.02,148.12,5819.0,147.5523,147.5523,147.3432,147.4428,5819.0
2024-01-12 12:50:00,148.13,148.56,148.11,148.56,4437.0,147.4527,147.8808,147.4328,147.8808,4437.0
2024-01-12 12:55:00,148.58,148.62,148.5,148.58,4267.0,147.9007,147.9405,147.821,147.9007,4267.0
2024-01-12 13:00:00,148.62,148.71,148.62,148.68,5148.0,147.9405,148.0301,147.9405,148.0002,5148.0
2024-01-12 13:05:00,148.62,148.86,148.61,148.86,6763.0,147.9405,148.1794,147.9305,148.1794,6763.0
2024-01-12 13:10:00,148.83,148.92,148.68,148.74,9091.0,148.1495,148.2391,148.0002,148.06,9091.0
2024-01-12 13:15:00,148.7,148.77,148.63,148.74,6146.0,148.0201,148.0898,147.9505,148.06,6146.0
2024-01-12 13:20:00,148.75,148.77,148.53,148.55,9215.0,148.0699,148.0898,147.8509,147.8708,9215.0
2024-01-12 13:25:00,148.59,148.77,148.59,148.77,3170.0,147.9106,148.0898,147.9106,148.0898,3170.0
2024-01-12 13:30:00,148.81,148.81,148.7,148.75,2374.0,148.1296,148.1296,148.0201,148.0699,2374.0
2024-01-12 13:35:00,148.72,148.87,148.69,148.85,4721.0,148.04,148.1894,148.0102,148.1694,4721.0
2024-01-12 13:40:00,148.88,148.88,148.68,148.68,6567.0,148.1993,148.1993,148.0002,148.0002,6567.0
2024-01-12 13:45:00,148.72,148.95,148.72,148.95,4129.0,148.04,148.269,148.04,148.269,4129.0
2024-01-12 13:50:00,148.94,148.94,148.91,148.91,1458.0,148.259,148.259,148.2292,148.2292,1458.0
2024-01-12 13:55:00,148.94,149.15,148.94,149.15,3664.0,148.259,148.4681,148.259,148.4681,3664.0
2024-01-12 14:00:00,149.13,149.19,149.11,149.18,3531.0,148.4482,148.5079,148.4283,148.4979,3531.0
2024-01-12 14:05:00,149.23,149.23,149.15,149.22,3421.0,148.5477,148.5477,148.4681,148.5378,3421.0
2024-01-12 14:10:00,149.17,149.2,149.1,149.12,2583.0,148.488,148.5178,148.4183,148.4382,2583.0
2024-01-12 14:15:00,149.14,149.16,148.95,149.02,3304.0,148.4581,148.478,148.269,148.3387,3304.0
2024-01-12 14:20:00,148.97,149.02,148.85,148.98,5594.0,148.2889,148.3387,148.1694,148.2989,5594.0
2024-01-12 14:25:00,148.98,149.01,148.89,148.92,2582.0,148.2989,148.3287,148.2093,148.2391,2582.0
2024-01-12 14:30:00,148.91,148.91,148.81,148.81,1636.0,148.2292,148.2292,148.1296,148.1296,1636.0
2024-01-12 14:35:00,148.87,148.87,148.73,148.78,7083.0,148.1894,148.1894,148.05,148.0998,7083.0
2024-01-12 14:40:00,148.78,148.85,148.68,148.81,9783.0,148.0998,148.1694,148.0002,148.1296,9783.0
2024-01-12 14:45:00,148.78,148.78,148.61,148.66,3528.0,148.0998,148.0998,147.9305,147.9803,3528.0
2024-01-12 14:50:00,148.68,148.76,148.66,148.67,3625.0,148.0002,148.0799,147.9803,147.9903,3625.0
2024-01-12 14:55:00,148.63,148.72,148.56,148.66,5646.0,147.9505,148.04,147.8808,147.9803,5646.0
2024-01-12 15:00:00,148.63,148.63,148.5,148.53,4233.0,147.9505,147.9505,147.821,147.8509,4233.0
2024-01-12 15:05:00,148.52,148.66,148.51,148.55,8719.0,147.841,147.9803,147.831,147.8708,8719.0
2024-01-12 15:10:00,148.55,148.63,148.49,148.6,5494.0,147.8708,147.9505,147.8111,147.9206,5494.0
2024-01-12 15:15:00,148.6,148.71,148.56,148.58,4503.0,147.9206,148.0301,147.8808,147.9007,4503.0
2024-01-12 15:20:00,148.56,148.62,148.42,148.44,5762.0,147.8808,147.9405,147.7414,147.7613,5762.0
2024-01-12 15:25:00,148.46,148.7,148.46,148.68,4582.0,147.7812,148.0201,147.7812,148.0002,4582.0
2024-01-12 15:30:00,148.69,148.77,148.66,148.76,8241.0,148.0102,148.0898,147.9803,148.0799,8241.0
2024-01-12 15:35:00,148.78,148.84,148.75,148.8,9807.0,148.0998,148.1595,148.0699,148.1197,9807.0
2024-01-12 15:40:00,148.79,148.79,148.65,148.69,11678.0,148.1097,148.1097,147.9704,148.0102,11678.0
2024-01-12 15:45:00,148.69,148.74,148.45,148.45,13321.0,148.0102,148.06,147.7713,147.7713,13321.0
2024-01-12 15:50:00,148.52,148.6,148.4,148.59,23384.0,147.841,147.9206,147.7215,147.9106,23384.0
2024-01-12 15:55:00,148.6,148.86,148.57,148.59,74919.0,147.9206,148.1794,147.8907,147.9106,74919.0
2024-01-16 09:30:00,147.33,147.69,147.03,147.08,25854.0,146.6564,147.0148,146.3578,146.4075,25854.0
2024-01-16 09:35:00,147.16,147.44,146.71,147.4,15564.0,146.4872,146.7659,146.0392,146.7261,15564.0
2024-01-16 09:40:00,147.54,148.19,147.31,148.02,9786.0,146.8654,147.5125,146.6365,147.3432,9786.0
2024-01-16 09:45:00,147.86,148.09,147.49,148.05,11688.0,147.184,147.4129,146.8157,147.3731,11688.0
2024-01-16 09:50:00,148.16,148.27,147.8,148.24,10529.0,147.4826,147.5921,147.1242,147.5622,10529.0
2024-01-16 09:55:00,148.12,148.54,148.04,148.4,15715.0,147.4428,147.8609,147.3632,147.7215,15715.0
2024-01-16 10:00:00,148.29,148.29,147.4,147.4,6077.0,147.612,147.612,146.7261,146.7261,6077.0
2024-01-16 10:05:00,147.48,148.04,147.4,148.04,8916.0,146.8057,147.3632,146.7261,147.3632,8916.0
2024-01-16 10:10:00,148.06,148.21,147.9,148.13,7954.0,147.3831,147.5324,147.2238,147.4527,7954.0
2024-01-16 10:15:00,148.18,148.54,148.02,148.44,5991.0,147.5025,147.8609,147.3432,147.7613,5991.0
2024-01-16 10:20:00,148.5,148.89,148.41,148.89,6327.0,147.821,148.2093,147.7315,148.2093,6327.0
2024-01-16 10:25:00,148.97,149.14,148.81,149.0,7503.0,148.2889,148.4581,148.1296,148.3188,7503.0
2024-01-16 10:30:00,149.01,149.3,149.01,149.3,6232.0,148.3287,148.6174,148.3287,148.6174,6232.0
2024-01-16 10:35:00,149.34,149.34,149.04,149.27,4719.0,148.6572,148.6572,148.3586,148.5875,4719.0
2024-01-16 10:40:00,149.27,149.28,148.84,148.86,14003.0,148.5875,148.5975,148.1595,148.1794,14003.0
2024-01-16 10:45:00,148.86,149.12,148.85,149.04,4976.0,148.1794,148.4382,148.1694,148.3586,4976.0
2024-01-16 10:50:00,149.05,149.05,148.73,148.75,4666.0,148.3685,148.3685,148.05,148.0699,4666.0
2024-01-16 10:55:00,148.74,148.74,148.5,148.5,5052.0,148.06,148.06,147.821,147.821,5052.0
2024-01-16 11:00:00,148.5,148.5,147.95,148.25,11300.0,147.821,147.821,147.2736,147.5722,11300.0
2024-01-16 11:05:00,148.22,148.44,147.93,148.01,7706.0,147.5423,147.7613,147.2537,147.3333,7706.0
2024-01-16 11:10:00,148.13,148.24,147.89,148.24,6829.0,147.4527,147.5622,147.2138,147.5622,6829.0
2024-01-16 11:15:00,148.08,148.51,148.03,148.49,7176.0,147.403,147.831,147.3532,147.8111,7176.0
2024-01-16 11:20:00,148.52,148.66,148.34,148.52,8644.0,147.841,147.9803,147.6618,147.841,8644.0
2024-01-16 11:25:00,148.52,148.54,148.4,148.43,4526.0,147.841,147.8609,147.7215,147.7514,4526.0
2024-01-16 11:30:00,148.41,148.62,148.41,148.52,8664.0,147.7315,147.9405,147.7315,147.841,8664.0
2024-01-16 11:35:00,148.55,148.65,148.37,148.59,7734.0,147.8708,147.9704,147.6916,147.9106,7734.0
2024-01-16 11:40:00,148.53,148.66,148.41,148.59,10679.0,147.8509,147.9803,147.7315,147.9106,10679.0
2024-01-16 11:45:00,148.54,148.64,148.41,148.48,3307.0,147.8609,147.9604,147.7315,147.8011,3307.0
2024-01-16 11:50:00,148.42,148.64,148.42,148.52,3278.0,147.7414,147.9604,147.7414,147.841,3278.0
2024-01-16 11:55:00,148.53,148.93,148.53,148.91,3897.0,147.8509,148.2491,147.8509,148.2292,3897.0
2024-01-16 12:00:00,148.91,149.03,148.83,148.84,4483.0,148.2292,148.3486,148.1495,148.1595,4483.0
2024-01-16 12:05:00,148.9,148.93,148.65,148.65,3583.0,148.2192,148.2491,147.9704,147.9704,3583.0
2024-01-16 12:10:00,148.67,149.03,148.66,148.95,10751.0,147.9903,148.3486,147.9803,148.269,10751.0
2024-01-16 12:15:00,148.94,149.28,148.88,149.2,9481.0,148.259,148.5975,148.1993,148.5178,9481.0
2024-01-16 12:20:00,149.24,149.33,149.0,149.07,12269.0,148.5577,148.6473,148.3188,148.3884,12269.0
2024-01-16 12:25:00,149.06,149.08,148.73,148.91,10174.0,148.3785,148.3984,148.05,148.2292,10174.0
2024-01-16 12:30:00,148.85,148.86,148.68,148.7,7772.0,148.1694,148.1794,148.0002,148.0201,7772.0
2024-01-16 12:35:00,148.71,148.93,148.7,148.84,6087.0,148.0301,148.2491,148.0201,148.1595,6087.0
2024-01-16 12:40:00,148.77,148.81,148.66,148.74,3398.0,148.0898,148.1296,147.9803,148.06,3398.0
2024-01-16 12:45:00,148.73,148.88,148.7,148.8,8910.0,148.05,148.1993,148.0201,148.1197,8910.0
2024-01-16 12:50:00,148.75,149.1,148.75,149.1,7374.0,148.0699,148.4183,148.0699,148.4183,7374.0
2024-01-16 12:55:00,149.09,149.16,148.97,149.05,8311.0,148.4084,148.478,148.2889,148.3685,8311.0
2024-01-16 13:00:00,149.0,149.14,148.93,149.11,7101.0,148.3188,148.4581,148.2491,148.4283,7101.0
2024-01-16 13:05:00,149.06,149.12,148.96,149.06,6001.0,148.3785,148.4382,148.2789,148.3785,6001.0
2024-01-16 13:10:00,149.06,149.1,148.96,149.0,7805.0,148.3785,148.4183,148.2789,148.3188,7805.0
2024-01-16 13:15:00,149.08,149.34,149.05,149.21,11662.0,148.3984,148.6572,148.3685,148.5278,11662.0
2024-01-16 13:20:00,149.17,149.17,148.98,149.06,6667.0,148.488,148.488,148.2989,148.3785,6667.0
2024-01-16 13:25:00,149.06,149.26,148.99,149.19,4186.0,148.3785,148.5776,148.3088,148.5079,4186.0
2024-01-16 13:30:00,149.19,149.21,149.05,149.14,4172.0,148.5079,148.5278,148.3685,148.4581,4172.0
2024-01-16 13:35:00,149.16,149.16,148.82,148.82,7511.0,148.478,148.478,148.1396,148.1396,7511.0
2024-01-16 13:40:00,148.84,148.89,148.58,148.59,4602.0,148.1595,148.2093,147.9007,147.9106,4602.0
2024-01-16 13:45:00,148.49,148.51,148.39,148.47,3831.0,147.8111,147.831,147.7116,147.7912,3831.0
2024-01-16 13:50:00,148.46,148.55,148.38,148.38,1661.0,147.7812,147.8708,147.7016,147.7016,1661.0
2024-01-16 13:55:00,148.32,148.53,148.32,148.48,3491.0,147.6419,147.8509,147.6419,147.8011,3491.0
2024-01-16 14:00:00,148.54,148.61,148.31,148.41,3346.0,147.8609,147.9305,147.6319,147.7315,3346.0
2024-01-16 14:05:00,148.46,148.59,148.4,148.45,4385.0,147.7812,147.9106,147.7215,147.7713,4385.0
2024-01-16 14:10:00,148.48,148.49,148.29,148.44,2527.0,147.8011,147.8111,147.612,147.7613,2527.0
2024-01-16 14:15:00,148.41,148.44,148.2,148.2,3483.0,147.7315,147.7613,147.5224,147.5224,3483.0
2024-01-16 14:20:00,148.25,148.4,148.25,148.31,4538.0,147.5722,147.7215,147.5722,147.6319,4538.0
2024-01-16 14:25:00,148.32,148.34,148.03,148.03,4483.0,147.6419,147.6618,147.3532,147.3532,4483.0
2024-01-16 14:30:00,147.99,148.26,147.96,148.26,6009.0,147.3134,147.5821,147.2835,147.5821,6009.0
2024-01-16 14:35:00,148.21,148.25,148.12,148.25,4131.0,147.5324,147.5722,147.4428,147.5722,4131.0
2024-01-16 14:40:00,148.25,148.38,148.17,148.35,3484.0,147.5722,147.7016,147.4926,147.6717,3484.0
2024-01-16 14:45:00,148.38,148.47,148.37,148.47,5573.0,147.7016,147.7912,147.6916,147.7912,5573.0
2024-01-16 14:50:00,148.48,148.62,148.41,148.59,3163.0,147.8011,147.9405,147.7315,147.9106,3163.0
2024-01-16 14:55:00,148.57,148.69,148.55,148.62,5369.0,147.8907,148.0102,147.8708,147.9405,5369.0
2024-01-16 15:00:00,148.63,148.7,148.54,148.54,6524.0,147.9505,148.0201,147.8609,147.8609,6524.0
2024-01-16 15:05:00,148.49,148.72,148.45,148.72,3999.0,147.8111,148.04,147.7713,148.04,3999.0
2024-01-16 15:10:00,148.71,148.82,148.67,148.67,4378.0,148.0301,148.1396,147.9903,147.9903,4378.0
2024-01-16 15:15:00,148.65,148.86,148.65,148.86,6175.0,147.9704,148.1794,147.9704,148.1794,6175.0
2024-01-16 15:20:00,148.82,148.85,148.76,148.83,5784.0,148.1396,148.1694,148.0799,148.1495,5784.0
2024-01-16 15:25:00,148.85,148.87,148.66,148.66,10799.0,148.1694,148.1894,147.9803,147.9803,10799.0
2024-01-16 15:30:00,148.66,148.77,148.5,148.53,8037.0,147.9803,148.0898,147.821,147.8509,8037.0
2024-01-16 15:35:00,148.54,148.68,148.53,148.6,8998.0,147.8609,148.0002,147.8509,147.9206,8998.0
2024-01-16 15:40:00,148.6,148.6,148.42,148.45,14561.0,147.9206,147.9206,147.7414,147.7713,14561.0
2024-01-16 15:45:00,148.47,148.6,148.26,148.44,14931.0,147.7912,147.9206,147.5821,147.7613,14931.0
2024-01-16 15:50:00,148.42,148.66,148.42,148.57,24845.0,147.7414,147.9803,147.7414,147.8907,24845.0
2024-01-16 15:55:00,148.62,148.89,148.58,148.65,85677.0,147.9405,148.2093,147.9007,147.9704,85677.0
2024-01-17 09:30:00,146.6,147.82,146.39,146.98,31214.0,145.9297,147.1442,145.7207,146.308,31214.0
2024-01-17 09:35:00,147.1,147.31,146.77,146.95,20784.0,146.4274,146.6365,146.099,146.2781,20784.0
2024-01-17 09:40:00,147.05,147.4,146.81,146.99,23787.0,146.3777,146.7261,146.1388,146.318,23787.0
2024-01-17 09:45:00,146.85,146.89,146.61,146.84,9466.0,146.1786,146.2184,145.9397,146.1686,9466.0
2024-01-17 09:50:00,146.81,146.85,146.38,146.47,15285.0,146.1388,146.1786,145.7107,145.8003,15285.0
2024-01-17 09:55:00,146.47,146.47,146.13,146.13,9848.0,145.8003,145.8003,145.4619,145.4619,9848.0
2024-01-17 10:00:00,146.19,146.88,146.06,146.81,13417.0,145.5216,146.2085,145.3922,146.1388,13417.0
2024-01-17 10:05:00,146.81,147.44,146.69,147.44,16896.0,146.1388,146.7659,146.0193,146.7659,16896.0
2024-01-17 10:10:00,147.35,147.45,146.94,147.4,14622.0,146.6763,146.7758,146.2682,146.7261,14622.0
2024-01-17 10:15:00,147.49,147.55,146.77,146.77,10375.0,146.8157,146.8754,146.099,146.099,10375.0
2024-01-17 10:20:00,146.67,146.83,146.62,146.83,5100.0,145.9994,146.1587,145.9496,146.1587,5100.0
2024-01-17 10:25:00,146.84,146.89,146.68,146.86,19341.0,146.1686,146.2184,146.0094,146.1885,19341.0
2024-01-17 10:30:00,146.72,146.84,146.68,146.79,10202.0,146.0492,146.1686,146.0094,146.1189,10202.0
2024-01-17 10:35:00,146.72,146.97,146.59,146.93,15709.0,146.0492,146.298,145.9198,146.2582,15709.0
2024-01-17 10:40:00,146.89,146.91,146.75,146.79,3492.0,146.2184,146.2383,146.079,146.1189,3492.0
2024-01-17 10:45:00,146.67,146.72,146.37,146.6,10112.0,145.9994,146.0492,145.7008,145.9297,10112.0
2024-01-17 10:50:00,146.53,146.58,146.26,146.27,7415.0,145.8601,145.9098,145.5913,145.6012,7415.0
2024-01-17 10:55:00,146.27,146.45,146.12,146.43,11131.0,145.6012,145.7804,145.4519,145.7605,11131.0
2024-01-17 11:00:00,146.43,146.66,146.43,146.65,4969.0,145.7605,145.9895,145.7605,145.9795,4969.0
2024-01-17 11:05:00,146.65,146.69,146.5,146.59,7242.0,145.9795,146.0193,145.8302,145.9198,7242.0
2024-01-17 11:10:00,146.63,146.7,146.5,146.5,5780.0,145.9596,146.0293,145.8302,145.8302,5780.0
2024-01-17 11:15:00,146.49,146.63,146.43,146.57,14922.0,145.8202,145.9596,145.7605,145.8999,14922.0
2024-01-17 11:20:00,146.59,146.65,146.47,146.6,12887.0,145.9198,145.9795,145.8003,145.9297,12887.0
2024-01-17 11:25:00,146.61,146.76,146.58,146.69,10804.0,145.9397,146.089,145.9098,146.0193,10804.0
2024-01-17 11:30:00,146.69,146.86,146.67,146.79,8494.0,146.0193,146.1885,145.9994,146.1189,8494.0
2024-01-17 11:35:00,146.8,146.89,146.79,146.83,3222.0,146.1288,146.2184,146.1189,146.1587,3222.0
2024-01-17 11:40:00,146.79,146.9,146.79,146.84,5655.0,146.1189,146.2284,146.1189,146.1686,5655.0
2024-01-17 11:45:00,146.86,146.97,146.67,146.68,10805.0,146.1885,146.298,145.9994,146.0094,10805.0
2024-01-17 11:50:00,146.68,146.68,146.51,146.58,5441.0,146.0094,146.0094,145.8401,145.9098,5441.0
2024-01-17 11:55:00,146.58,146.65,146.5,146.56,7359.0,145.9098,145.9795,145.8302,145.8899,7359.0
2024-01-17 12:00:00,146.56,146.57,146.31,146.38,5255.0,145.8899,145.8999,145.6411,145.7107,5255.0
2024-01-17 12:05:00,146.38,146.47,146.35,146.4,8446.0,145.7107,145.8003,145.6809,145.7306,8446.0
2024-01-17 12:10:00,146.39,146.59,146.35,146.46,11212.0,145.7207,145.9198,145.6809,145.7904,11212.0
2024-01-17 12:15:00,146.45,146.49,146.3,146.34,3997.0,145.7804,145.8202,145.6311,145.6709,3997.0
2024-01-17 12:20:00,146.35,146.37,146.27,146.28,7103.0,145.6809,145.7008,145.6012,145.6112,7103.0
2024-01-17 12:25:00,146.26,146.45,146.22,146.41,10531.0,145.5913,145.7804,145.5515,145.7406,10531.0
2024-01-17 12:30:00,146.41,146.55,146.35,146.5,6755.0,145.7406,145.88,145.6809,145.8302,6755.0
2024-01-17 12:35:00,146.51,146.51,146.42,146.49,5062.0,145.8401,145.8401,145.7506,145.8202,5062.0
2024-01-17 12:40:00,146.5,146.52,146.24,146.39,13229.0,145.8302,145.8501,145.5714,145.7207,13229.0
2024-01-17 12:45:00,146.39,146.39,146.25,146.27,5465.0,145.7207,145.7207,145.5813,145.6012,5465.0
2024-01-17 12:50:00,146.35,146.7,146.35,146.59,15604.0,145.6809,146.0293,145.6809,145.9198,15604.0
2024-01-17 12:55:00,146.65,146.67,146.52,146.55,2651.0,145.9795,145.9994,145.8501,145.88,2651.0
2024-01-17 13:00:00,146.55,146.68,146.49,146.54,7460.0,145.88,146.0094,145.8202,145.87,7460.0
2024-01-17 13:05:00,146.56,146.62,146.48,146.49,4557.0,145.8899,145.9496,145.8103,145.8202,4557.0
2024-01-17 13:10:00,146.47,146.47,146.29,146.29,3711.0,145.8003,145.8003,145.6212,145.6212,3711.0
2024-01-17 13:15:00,146.29,146.29,146.22,146.24,3069.0,145.6212,145.6212,145.5515,145.5714,3069.0
2024-01-17 13:20:00,146.2,146.25,145.98,146.06,10357.0,145.5316,145.5813,145.3126,145.3922,10357.0
2024-01-17 13:25:00,146.11,146.28,146.11,146.24,8607.0,145.442,145.6112,145.442,145.5714,8607.0
2024-01-17 13:30:00,146.18,146.18,146.02,146.04,6562.0,145.5117,145.5117,145.3524,145.3723,6562.0
2024-01-17 13:35:00,146.04,146.21,146.03,146.08,24467.0,145.3723,145.5415,145.3623,145.4121,24467.0
2024-01-17 13:40:00,146.08,146.2,146.04,146.18,7413.0,145.4121,145.5316,145.3723,145.5117,7413.0
2024-01-17 13:45:00,146.19,146.29,146.18,146.24,7750.0,145.5216,145.6212,145.5117,145.5714,7750.0
2024-01-17 13:50:00,146.17,146.77,146.17,146.64,10087.0,145.5017,146.099,145.5017,145.9696,10087.0
2024-01-17 13:55:00,146.7,146.75,146.63,146.74,17901.0,146.0293,146.079,145.9596,146.0691,17901.0
2024-01-17 14:00:00,146.71,146.95,146.71,146.91,7118.0,146.0392,146.2781,146.0392,146.2383,7118.0
2024-01-17 14:05:00,146.91,146.92,146.78,146.87,5302.0,146.2383,146.2483,146.1089,146.1985,5302.0
2024-01-17 14:10:00,146.87,146.95,146.8,146.85,7687.0,146.1985,146.2781,146.1288,146.1786,7687.0
2024-01-17 14:15:00,146.85,146.93,146.8,146.87,4036.0,146.1786,146.2582,146.1288,146.1985,4036.0
2024-01-17 14:20:00,146.9,147.09,146.9,147.07,5886.0,146.2284,146.4175,146.2284,146.3976,5886.0
2024-01-17 14:25:00,147.06,147.18,147.05,147.13,8334.0,146.3876,146.5071,146.3777,146.4573,8334.0
2024-01-17 14:30:00,147.16,147.4,147.13,147.19,14086.0,146.4872,146.7261,146.4573,146.517,14086.0
2024-01-17 14:35:00,147.19,147.24,147.11,147.21,9854.0,146.517,146.5668,146.4374,146.5369,9854.0
2024-01-17 14:40:00,147.24,147.28,147.16,147.24,14013.0,146.5668,146.6066,146.4872,146.5668,14013.0
2024-01-17 14:45:00,147.26,147.26,147.05,147.15,27503.0,146.5867,146.5867,146.3777,146.4772,27503.0
2024-01-17 14:50:00,147.14,147.18,147.12,147.16,4674.0,146.4673,146.5071,146.4474,146.4872,4674.0
2024-01-17 14:55:00,147.16,147.19,147.1,147.12,10056.0,146.4872,146.517,146.4274,146.4474,10056.0
2024-01-17 15:00:00,147.12,147.12,146.95,146.97,6570.0,146.4474,146.4474,146.2781,146.298,6570.0
2024-01-17 15:05:00,146.99,147.07,146.95,146.95,6478.0,146.318,146.3976,146.2781,146.2781,6478.0
2024-01-17 15:10:00,146.98,146.98,146.8,146.86,9312.0,146.308,146.308,146.1288,146.1885,9312.0
2024-01-17 15:15:00,146.84,147.1,146.84,147.05,8537.0,146.1686,146.4274,146.1686,146.3777,8537.0
2024-01-17 15:20:00,147.06,147.09,147.0,147.07,12532.0,146.3876,146.4175,146.3279,146.3976,12532.0
2024-01-17 15:25:00,147.07,147.22,147.02,147.17,9900.0,146.3976,146.5469,146.3478,146.4971,9900.0
2024-01-17 15:30:00,147.17,147.3,147.12,147.23,21662.0,146.4971,146.6265,146.4474,146.5569,21662.0
2024-01-17 15:35:00,147.23,147.41,147.14,147.34,12585.0,146.5569,146.736,146.4673,146.6664,12585.0
2024-01-17 15:40:00,147.33,147.54,147.3,147.44,25217.0,146.6564,146.8654,146.6265,146.7659,25217.0
2024-01-17 15:45:00,147.42,147.56,147.42,147.54,15388.0,146.746,146.8853,146.746,146.8654,15388.0
2024-01-17 15:50:00,147.51,147.66,147.5,147.55,43043.0,146.8356,146.9849,146.8256,146.8754,43043.0
2024-01-17 15:55:00,147.53,147.59,147.28,147.29,186171.0,146.8555,146.9152,146.6066,146.6166,186171.0
2024-01-18 09:30:00,148.83,149.79,148.08,148.08,39824.0,148.1495,149.1052,147.403,147.403,39824.0
2024-01-18 09:35:00,148.9,148.9,147.62,147.75,11988.0,148.2192,148.2192,146.9451,147.0745,11988.0
2024-01-18 09:40:00,147.75,147.96,147.51,147.52,9036.0,147.0745,147.2835,146.8356,146.8455,9036.0
2024-01-18 09:45:00,147.66,148.27,147.66,148.09,11880.0,146.9849,147.5921,146.9849,147.4129,11880.0
2024-01-18 09:50:00,148.0,148.23,147.89,148.04,9304.0,147.3233,147.5523,147.2138,147.3632,9304.0
2024-01-18 09:55:00,148.17,148.6,148.1,148.31,13404.0,147.4926,147.9206,147.4229,147.6319,13404.0
2024-01-18 10:00:00,148.41,148.42,147.88,148.05,15920.0,147.7315,147.7414,147.2039,147.3731,15920.0
2024-01-18 10:05:00,147.97,148.79,147.96,148.78,24765.0,147.2935,148.1097,147.2835,148.0998,24765.0
2024-01-18 10:10:00,148.77,149.19,148.6,149.01,29758.0,148.0898,148.5079,147.9206,148.3287,29758.0
2024-01-18 10:15:00,149.04,149.09,148.78,148.83,18811.0,148.3586,148.4084,148.0998,148.1495,18811.0
2024-01-18 10:20:00,148.99,148.99,148.64,148.64,12638.0,148.3088,148.3088,147.9604,147.9604,12638.0
2024-01-18 10:25:00,148.63,148.78,148.52,148.52,7274.0,147.9505,148.0998,147.841,147.841,7274.0
2024-01-18 10:30:00,148.58,148.81,148.5,148.65,19392.0,147.9007,148.1296,147.821,147.9704,19392.0
2024-01-18 10:35:00,148.64,148.76,148.57,148.71,13391.0,147.9604,148.0799,147.8907,148.0301,13391.0
2024-01-18 10:40:00,148.71,148.71,148.48,148.55,9976.0,148.0301,148.0301,147.8011,147.8708,9976.0
2024-01-18 10:45:00,148.5,148.53,148.26,148.32,9206.0,147.821,147.8509,147.5821,147.6419,9206.0
2024-01-18 10:50:00,148.39,148.63,148.34,148.42,18270.0,147.7116,147.9505,147.6618,147.7414,18270.0
2024-01-18 10:55:00,148.39,148.4,147.87,147.95,10907.0,147.7116,147.7215,147.1939,147.2736,10907.0
2024-01-18 11:00:00,147.92,147.95,147.45,147.7,13751.0,147.2437,147.2736,146.7758,147.0247,13751.0
2024-01-18 11:05:00,147.64,147.92,147.55,147.84,7166.0,146.965,147.2437,146.8754,147.1641,7166.0
2024-01-18 11:10:00,147.88,148.01,147.65,147.66,7412.0,147.2039,147.3333,146.9749,146.9849,7412.0
2024-01-18 11:15:00,147.65,147.94,147.63,147.88,3658.0,146.9749,147.2636,146.955,147.2039,3658.0
2024-01-18 11:20:00,147.94,148.08,147.83,148.0,10192.0,147.2636,147.403,147.1541,147.3233,10192.0
2024-01-18 11:25:00,147.98,148.06,147.74,147.84,12143.0,147.3034,147.3831,147.0645,147.1641,12143.0
2024-01-18 11:30:00,147.8,148.12,147.73,148.12,32197.0,147.1242,147.4428,147.0546,147.4428,32197.0
2024-01-18 11:35:00,148.12,148.3,148.11,148.27,6976.0,147.4428,147.622,147.4328,147.5921,6976.0
2024-01-18 11:40:00,148.19,148.26,147.81,147.83,15513.0,147.5125,147.5821,147.1342,147.1541,15513.0
2024-01-18 11:45:00,147.83,147.87,147.62,147.72,7120.0,147.1541,147.1939,146.9451,147.0446,7120.0
2024-01-18 11:50:00,147.71,148.13,147.71,147.97,13340.0,147.0347,147.4527,147.0347,147.2935,13340.0
2024-01-18 11:55:00,147.98,148.04,147.8,147.89,23461.0,147.3034,147.3632,147.1242,147.2138,23461.0
2024-01-18 12:00:00,147.95,147.96,147.51,147.55,7688.0,147.2736,147.2835,146.8356,146.8754,7688.0
2024-01-18 12:05:00,147.53,147.59,147.41,147.41,5239.0,146.8555,146.9152,146.736,146.736,5239.0
2024-01-18 12:10:00,147.47,147.48,146.92,147.17,14702.0,146.7958,146.8057,146.2483,146.4971,14702.0
2024-01-18 12:15:00,147.17,147.24,146.98,146.99,6623.0,146.4971,146.5668,146.308,146.318,6623.0
2024-01-18 12:20:00,147.04,147.07,146.8,146.83,9408.0,146.3677,146.3976,146.1288,146.1587,9408.0
2024-01-18 12:25:00,146.83,146.84,146.58,146.64,27958.0,146.1587,146.1686,145.9098,145.9696,27958.0
2024-01-18 12:30:00,146.61,146.63,146.41,146.45,32283.0,145.9397,145.9596,145.7406,145.7804,32283.0
2024-01-18 12:35:00,146.46,146.61,146.41,146.5,16787.0,145.7904,145.9397,145.7406,145.8302,16787.0
2024-01-18 12:40:00,146.5,146.6,146.35,146.59,17971.0,145.8302,145.9297,145.6809,145.9198,17971.0
2024-01-18 12:45:00,146.62,146.79,146.55,146.69,19195.0,145.9496,146.1189,145.88,146.0193,19195.0
2024-01-18 12:50:00,146.69,146.69,146.28,146.42,7024.0,146.0193,146.0193,145.6112,145.7506,7024.0
2024-01-18 12:55:00,146.43,146.47,146.24,146.28,11967.0,145.7605,145.8003,145.5714,145.6112,11967.0
2024-01-18 13:00:00,146.28,146.58,146.19,146.36,11220.0,145.6112,145.9098,145.5216,145.6908,11220.0
2024-01-18 13:05:00,146.32,146.5,146.32,146.48,11480.0,145.651,145.8302,145.651,145.8103,11480.0
2024-01-18 13:10:00,146.52,146.54,146.35,146.44,17708.0,145.8501,145.87,145.6809,145.7705,17708.0
2024-01-18 13:15:00,146.43,146.69,146.41,146.56,32173.0,145.7605,146.0193,145.7406,145.8899,32173.0
2024-01-18 13:20:00,146.56,146.82,146.44,146.81,18179.0,145.8899,146.1487,145.7705,146.1388,18179.0
2024-01-18 13:25:00,146.73,146.84,146.71,146.8,7485.0,146.0591,146.1686,146.0392,146.1288,7485.0
2024-01-18 13:30:00,146.8,146.93,146.76,146.92,27924.0,146.1288,146.2582,146.089,146.2483,27924.0
2024-01-18 13:35:00,146.9,146.97,146.74,146.96,25907.0,146.2284,146.298,146.0691,146.2881,25907.0
2024-01-18 13:40:00,146.94,147.11,146.85,147.05,20227.0,146.2682,146.4374,146.1786,146.3777,20227.0
2024-01-18 13:45:00,146.99,147.37,146.98,147.23,10314.0,146.318,146.6962,146.308,146.5569,10314.0
2024-01-18 13:50:00,147.25,147.27,147.09,147.14,18205.0,146.5768,146.5967,146.4175,146.4673,18205.0
2024-01-18 13:55:00,147.15,147.34,147.15,147.34,6833.0,146.4772,146.6664,146.4772,146.6664,6833.0
2024-01-18 14:00:00,147.35,147.47,147.34,147.46,23158.0,146.6763,146.7958,146.6664,146.7858,23158.0
2024-01-18 14:05:00,147.46,147.73,147.45,147.73,8871.0,146.7858,147.0546,146.7758,147.0546,8871.0
2024-01-18 14:10:00,147.73,147.87,147.7,147.84,26023.0,147.0546,147.1939,147.0247,147.1641,26023.0
2024-01-18 14:15:00,147.87,147.96,147.75,147.81,10790.0,147.1939,147.2835,147.0745,147.1342,10790.0
2024-01-18 14:20:00,147.81,147.82,147.57,147.78,21240.0,147.1342,147.1442,146.8953,147.1043,21240.0
2024-01-18 14:25:00,147.78,147.94,147.77,147.9,6949.0,147.1043,147.2636,147.0944,147.2238,6949.0
2024-01-18 14:30:00,147.93,148.06,147.75,148.03,27140.0,147.2537,147.3831,147.0745,147.3532,27140.0
2024-01-18 14:35:00,148.02,148.14,147.91,147.93,5316.0,147.3432,147.4627,147.2337,147.2537,5316.0
2024-01-18 14:40:00,147.93,147.94,147.72,147.72,10149.0,147.2537,147.2636,147.0446,147.0446,10149.0
2024-01-18 14:45:00,147.72,147.92,147.59,147.91,11595.0,147.0446,147.2437,146.9152,147.2337,11595.0
2024-01-18 14:50:00,147.91,148.07,147.9,148.03,8203.0,147.2337,147.393,147.2238,147.3532,8203.0
2024-01-18 14:55:00,148.09,148.27,148.08,148.23,3637.0,147.4129,147.5921,147.403,147.5523,3637.0
2024-01-18 15:00:00,148.26,148.28,148.18,148.24,7614.0,147.5821,147.6021,147.5025,147.5622,7614.0
2024-01-18 15:05:00,148.24,148.62,148.2,148.62,8117.0,147.5622,147.9405,147.5224,147.9405,8117.0
2024-01-18 15:10:00,148.63,148.81,148.57,148.69,12296.0,147.9505,148.1296,147.8907,148.0102,12296.0
2024-01-18 15:15:00,148.67,149.01,148.67,148.96,17380.0,147.9903,148.3287,147.9903,148.2789,17380.0
2024-01-18 15:20:00,148.93,148.97,148.87,148.97,13892.0,148.2491,148.2889,148.1894,148.2889,13892.0
2024-01-18 15:25:00,148.98,149.31,148.98,149.31,14686.0,148.2989,148.6273,148.2989,148.6273,14686.0
2024-01-18 15:30:00,149.42,149.45,149.24,149.29,15560.0,148.7368,148.7667,148.5577,148.6074,15560.0
2024-01-18 15:35:00,149.28,149.32,149.16,149.26,23301.0,148.5975,148.6373,148.478,148.5776,23301.0
2024-01-18 15:40:00,149.23,149.24,149.08,149.14,25250.0,148.5477,148.5577,148.3984,148.4581,25250.0
2024-01-18 15:45:00,149.12,149.48,149.11,149.44,26906.0,148.4382,148.7966,148.4283,148.7568,26906.0
2024-01-18 15:50:00,149.39,149.5,149.17,149.23,44849.0,148.707,148.8165,148.488,148.5477,44849.0
2024-01-18 15:55:00,149.21,149.21,148.88,148.93,106192.0,148.5278,148.5278,148.1993,148.2491,106192.0
2024-01-19 09:30:00,149.94,149.98,148.12,148.41,57146.0,149.2545,149.2943,147.4428,147.7315,57146.0
2024-01-19 09:35:00,148.26,148.45,147.51,147.51,23601.0,147.5821,147.7713,146.8356,146.8356,23601.0
2024-01-19 09:40:00,147.36,147.45,146.9,147.32,29465.0,146.6863,146.7758,146.2284,146.6464,29465.0
2024-01-19 09:45:00,147.34,147.52,147.0,147.3,21217.0,146.6664,146.8455,146.3279,146.6265,21217.0
2024-01-19 09:50:00,147.26,147.26,146.38,146.58,33400.0,146.5867,146.5867,145.7107,145.9098,33400.0
2024-01-19 09:55:00,146.61,146.62,146.18,146.35,32421.0,145.9397,145.9496,145.5117,145.6809,32421.0
2024-01-19 10:00:00,146.49,146.54,145.61,145.7,63713.0,145.8202,145.87,144.9443,145.0339,63713.0
2024-01-19 10:05:00,145.75,145.98,145.38,145.83,27942.0,145.0836,145.3126,144.7153,145.1633,27942.0
2024-01-19 10:10:00,145.79,146.18,145.79,146.18,26844.0,145.1234,145.5117,145.1234,145.5117,26844.0
2024-01-19 10:15:00,146.13,146.3,145.82,145.93,38294.0,145.4619,145.6311,145.1533,145.2628,38294.0
2024-01-19 10:20:00,145.95,146.06,145.57,145.84,17772.0,145.2827,145.3922,144.9044,145.1732,17772.0
2024-01-19 10:25:00,145.86,145.89,145.37,145.45,16565.0,145.1931,145.223,144.7054,144.785,16565.0
2024-01-19 10:30:00,145.49,145.76,145.31,145.42,29634.0,144.8248,145.0936,144.6456,144.7551,29634.0
2024-01-19 10:35:00,145.42,145.73,145.4,145.67,50998.0,144.7551,145.0637,144.7352,145.004,50998.0
2024-01-19 10:40:00,145.73,146.22,145.72,146.18,21636.0,145.0637,145.5515,145.0538,145.5117,21636.0
2024-01-19 10:45:00,146.2,146.27,145.88,145.88,16495.0,145.5316,145.6012,145.213,145.213,16495.0
2024-01-19 10:50:00,145.83,145.93,145.64,145.92,21798.0,145.1633,145.2628,144.9741,145.2528,21798.0
2024-01-19 10:55:00,145.95,146.56,145.95,146.45,16849.0,145.2827,145.8899,145.2827,145.7804,16849.0
2024-01-19 11:00:00,146.38,146.62,146.21,146.5,20917.0,145.7107,145.9496,145.5415,145.8302,20917.0
2024-01-19 11:05:00,146.53,146.69,146.38,146.57,14149.0,145.8601,146.0193,145.7107,145.8999,14149.0
2024-01-19 11:10:00,146.68,147.19,146.67,146.77,8246.0,146.0094,146.517,145.9994,146.099,8246.0
2024-01-19 11:15:00,146.78,146.78,146.31,146.4,11772.0,146.1089,146.1089,145.6411,145.7306,11772.0
2024-01-19 11:20:00,146.41,146.53,146.4,146.44,10243.0,145.7406,145.8601,145.7306,145.7705,10243.0
2024-01-19 11:25:00,146.38,146.45,146.17,146.23,14947.0,145.7107,145.7804,145.5017,145.5614,14947.0
2024-01-19 11:30:00,146.24,146.38,146.18,146.29,7890.0,145.5714,145.7107,145.5117,145.6212,7890.0
2024-01-19 11:35:00,146.25,146.33,146.11,146.12,9620.0,145.5813,145.661,145.442,145.4519,9620.0
2024-01-19 11:40:00,146.16,146.43,146.09,146.43,12504.0,145.4917,145.7605,145.4221,145.7605,12504.0
2024-01-19 11:45:00,146.46,146.53,146.31,146.31,7975.0,145.7904,145.8601,145.6411,145.6411,7975.0
2024-01-19 11:50:00,146.37,146.63,146.33,146.56,14630.0,145.7008,145.9596,145.661,145.8899,14630.0
2024-01-19 11:55:00,146.56,146.59,146.48,146.53,8486.0,145.8899,145.9198,145.8103,145.8601,8486.0
2024-01-19 12:00:00,146.51,146.59,146.44,146.5,16382.0,145.8401,145.9198,145.7705,145.8302,16382.0
2024-01-19 12:05:00,146.55,146.55,146.39,146.39,7399.0,145.88,145.88,145.7207,145.7207,7399.0
2024-01-19 12:10:00,146.36,146.62,146.28,146.57,13232.0,145.6908,145.9496,145.6112,145.8999,13232.0
2024-01-19 12:15:00,146.57,146.81,146.52,146.73,5436.0,145.8999,146.1388,145.8501,146.0591,5436.0
2024-01-19 12:20:00,146.73,146.73,146.6,146.67,11064.0,146.0591,146.0591,145.9297,145.9994,11064.0
2024-01-19 12:25:00,146.68,146.88,146.68,146.75,9658.0,146.0094,146.2085,146.0094,146.079,9658.0
2024-01-19 12:30:00,146.77,147.07,146.77,146.88,14981.0,146.099,146.3976,146.099,146.2085,14981.0
2024-01-19 12:35:00,146.87,146.95,146.81,146.86,8904.0,146.1985,146.2781,146.1388,146.1885,8904.0
2024-01-19 12:40:00,146.84,147.03,146.75,147.02,13891.0,146.1686,146.3578,146.079,146.3478,13891.0
2024-01-19 12:45:00,146.98,147.01,146.89,146.94,5851.0,146.308,146.3379,146.2184,146.2682,5851.0
2024-01-19 12:50:00,146.97,146.97,146.89,146.95,9501.0,146.298,146.298,146.2184,146.2781,9501.0
2024-01-19 12:55:00,146.97,147.22,146.95,147.19,16714.0,146.298,146.5469,146.2781,146.517,16714.0
2024-01-19 13:00:00,147.2,147.22,147.02,147.02,9781.0,146.527,146.5469,146.3478,146.3478,9781.0
2024-01-19 13:05:00,147.05,147.06,146.93,147.02,10242.0,146.3777,146.3876,146.2582,146.3478,10242.0
2024-01-19 13:10:00,147.02,147.02,146.86,146.95,10346.0,146.3478,146.3478,146.1885,146.2781,10346.0
2024-01-19 13:15:00,146.95,147.06,146.81,146.84,10096.0,146.2781,146.3876,146.1388,146.1686,10096.0
2024-01-19 13:20:00,146.85,147.15,146.83,147.13,8110.0,146.1786,146.4772,146.1587,146.4573,8110.0
2024-01-19 13:25:00,147.15,147.16,147.02,147.04,6227.0,146.4772,146.4872,146.3478,146.3677,6227.0
2024-01-19 13:30:00,147.01,147.2,146.93,147.08,11841.0,146.3379,146.527,146.2582,146.4075,11841.0
2024-01-19 13:35:00,147.12,147.16,146.88,146.94,9293.0,146.4474,146.4872,146.2085,146.2682,9293.0
2024-01-19 13:40:00,146.93,146.93,146.82,146.92,10425.0,146.2582,146.2582,146.1487,146.2483,10425.0
2024-01-19 13:45:00,146.92,147.09,146.87,147.09,14063.0,146.2483,146.4175,146.1985,146.4175,14063.0
2024-01-19 13:50:00,147.06,147.3,147.05,147.24,7454.0,146.3876,146.6265,146.3777,146.5668,7454.0
2024-01-19 13:55:00,147.23,147.46,147.23,147.44,7751.0,146.5569,146.7858,146.5569,146.7659,7751.0
2024-01-19 14:00:00,147.49,147.58,147.44,147.51,12517.0,146.8157,146.9053,146.7659,146.8356,12517.0
2024-01-19 14:05:00,147.48,147.63,147.47,147.58,5523.0,146.8057,146.955,146.7958,146.9053,5523.0
2024-01-19 14:10:00,147.59,147.61,147.43,147.53,10444.0,146.9152,146.9351,146.7559,146.8555,10444.0
2024-01-19 14:15:00,147.51,147.7,147.47,147.69,10674.0,146.8356,147.0247,146.7958,147.0148,10674.0
2024-01-19 14:20:00,147.66,147.77,147.54,147.77,8913.0,146.9849,147.0944,146.8654,147.0944,8913.0
2024-01-19 14:25:00,147.73,147.91,147.66,147.72,14485.0,147.0546,147.2337,146.9849,147.0446,14485.0
2024-01-19 14:30:00,147.77,147.78,147.59,147.64,7481.0,147.0944,147.1043,146.9152,146.965,7481.0
2024-01-19 14:35:00,147.66,147.88,147.52,147.82,12417.0,146.9849,147.2039,146.8455,147.1442,12417.0
2024-01-19 14:40:00,147.83,147.94,147.81,147.93,13736.0,147.1541,147.2636,147.1342,147.2537,13736.0
2024-01-19 14:45:00,147.95,148.23,147.95,148.23,17387.0,147.2736,147.5523,147.2736,147.5523,17387.0
2024-01-19 14:50:00,148.21,148.23,148.12,148.15,20988.0,147.5324,147.5523,147.4428,147.4726,20988.0
2024-01-19 14:55:00,148.16,148.22,147.97,148.2,34230.0,147.4826,147.5423,147.2935,147.5224,34230.0
2024-01-19 15:00:00,148.21,148.53,148.21,148.51,9420.0,147.5324,147.8509,147.5324,147.831,9420.0
2024-01-19 15:05:00,148.49,148.52,148.22,148.25,13355.0,147.8111,147.841,147.5423,147.5722,13355.0
2024-01-19 15:10:00,148.22,148.55,148.19,148.51,10506.0,147.5423,147.8708,147.5125,147.831,10506.0
2024-01-19 15:15:00,148.59,148.71,148.21,148.21,14058.0,147.9106,148.0301,147.5324,147.5324,14058.0
2024-01-19 15:20:00,148.19,148.32,148.15,148.27,15461.0,147.5125,147.6419,147.4726,147.5921,15461.0
2024-01-19 15:25:00,148.27,148.41,148.19,148.24,17501.0,147.5921,147.7315,147.5125,147.5622,17501.0
2024-01-19 15:30:00,148.24,148.27,148.06,148.27,16740.0,147.5622,147.5921,147.3831,147.5921,16740.0
2024-01-19 15:35:00,148.27,148.54,148.27,148.36,18684.0,147.5921,147.8609,147.5921,147.6817,18684.0
2024-01-19 15:40:00,148.39,148.42,148.24,148.25,20998.0,147.7116,147.7414,147.5622,147.5722,20998.0
2024-01-19 15:45:00,148.22,148.4,148.22,148.36,24213.0,147.5423,147.7215,147.5423,147.6817,24213.0
2024-01-19 15:50:00,148.36,148.38,148.05,148.34,53293.0,147.6817,147.7016,147.3731,147.6618,53293.0
2024-01-19 15:55:00,148.37,148.64,148.34,148.63,114315.0,147.6916,147.9604,147.6618,147.9505,114315.0
2024-01-22 09:30:00,149.47,149.9,149.15,149.53,35412.0,148.7866,149.2146,148.4681,148.8463,35412.0
2024-01-22 09:35:00,149.38,149.45,148.27,148.54,10519.0,148.697,148.7667,147.5921,147.8609,10519.0
2024-01-22 09:40:00,148.54,148.8,147.64,147.95,18782.0,147.8609,148.1197,146.965,147.2736,18782.0
2024-01-22 09:45:00,148.06,148.18,147.39,147.43,14056.0,147.3831,147.5025,146.7161,146.7559,14056.0
2024-01-22 09:50:00,147.34,147.78,147.12,147.78,8238.0,146.6664,147.1043,146.4474,147.1043,8238.0
2024-01-22 09:55:00,147.83,147.89,147.64,147.68,11480.0,147.1541,147.2138,146.965,147.0048,11480.0
2024-01-22 10:00:00,147.79,148.07,147.47,147.47,23368.0,147.1143,147.393,146.7958,146.7958,23368.0
2024-01-22 10:05:00,147.51,147.63,147.15,147.2,13686.0,146.8356,146.955,146.4772,146.527,13686.0
2024-01-22 10:10:00,147.24,147.5,147.09,147.48,11683.0,146.5668,146.8256,146.4175,146.8057,11683.0
2024-01-22 10:15:00,147.46,147.66,147.24,147.24,19355.0,146.7858,146.9849,146.5668,146.5668,19355.0
2024-01-22 10:20:00,147.27,147.29,146.71,146.83,13263.0,146.5967,146.6166,146.0392,146.1587,13263.0
2024-01-22 10:25:00,146.85,147.01,146.08,146.41,20892.0,146.1786,146.3379,145.4121,145.7406,20892.0
2024-01-22 10:30:00,146.4,146.42,145.65,145.66,33736.0,145.7306,145.7506,144.9841,144.994,33736.0
2024-01-22 10:35:00,145.66,146.06,145.28,145.99,57316.0,144.994,145.3922,144.6158,145.3225,57316.0
2024-01-22 10:40:00,146.06,146.12,145.87,145.94,15271.0,145.3922,145.4519,145.2031,145.2728,15271.0
2024-01-22 10:45:00,145.88,146.16,145.76,145.84,13790.0,145.213,145.4917,145.0936,145.1732,13790.0
2024-01-22 10:50:00,145.87,146.71,145.82,146.67,13217.0,145.2031,146.0392,145.1533,145.9994,13217.0
2024-01-22 10:55:00,146.71,146.86,146.58,146.77,23103.0,146.0392,146.1885,145.9098,146.099,23103.0
2024-01-22 11:00:00,146.77,147.03,146.66,146.7,31479.0,146.099,146.3578,145.9895,146.0293,31479.0
2024-01-22 11:05:00,146.76,146.81,146.41,146.76,17599.0,146.089,146.1388,145.7406,146.089,17599.0
2024-01-22 11:10:00,146.9,146.9,146.48,146.62,8255.0,146.2284,146.2284,145.8103,145.9496,8255.0
2024-01-22 11:15:00,146.7,147.04,146.68,146.99,4935.0,146.0293,146.3677,146.0094,146.318,4935.0
2024-01-22 11:20:00,146.99,147.03,146.74,146.74,10556.0,146.318,146.3578,146.0691,146.0691,10556.0
2024-01-22 11:25:00,146.79,147.08,146.73,146.96,15624.0,146.1189,146.4075,146.0591,146.2881,15624.0
2024-01-22 11:30:00,147.09,147.09,146.83,146.83,7379.0,146.4175,146.4175,146.1587,146.1587,7379.0
2024-01-22 11:35:00,146.8,146.81,146.51,146.51,5896.0,146.1288,146.1388,145.8401,145.8401,5896.0
2024-01-22 11:40:00,146.56,146.58,146.19,146.19,11238.0,145.8899,145.9098,145.5216,145.5216,11238.0
2024-01-22 11:45:00,146.28,146.42,146.24,146.4,7658.0,145.6112,145.7506,145.5714,145.7306,7658.0
2024-01-22 11:50:00,146.36,146.4,146.18,146.25,5252.0,145.6908,145.7306,145.5117,145.5813,5252.0
2024-01-22 11:55:00,146.3,146.55,146.3,146.55,7694.0,145.6311,145.88,145.6311,145.88,7694.0
2024-01-22 12:00:00,146.49,146.5,146.34,146.47,5202.0,145.8202,145.8302,145.6709,145.8003,5202.0
2024-01-22 12:05:00,146.36,146.36,146.04,146.19,9097.0,145.6908,145.6908,145.3723,145.5216,9097.0
2024-01-22 12:10:00,146.15,146.38,146.13,146.2,11199.0,145.4818,145.7107,145.4619,145.5316,11199.0
2024-01-22 12:15:00,146.2,146.33,146.19,146.24,5980.0,145.5316,145.661,145.5216,145.5714,5980.0
2024-01-22 12:20:00,146.21,146.37,146.17,146.37,9655.0,145.5415,145.7008,145.5017,145.7008,9655.0
2024-01-22 12:25:00,146.36,146.36,146.21,146.22,8786.0,145.6908,145.6908,145.5415,145.5515,8786.0
2024-01-22 12:30:00,146.19,146.37,146.14,146.16,8052.0,145.5216,145.7008,145.4718,145.4917,8052.0
2024-01-22 12:35:00,146.12,146.15,146.0,146.06,5186.0,145.4519,145.4818,145.3325,145.3922,5186.0
2024-01-22 12:40:00,146.0,146.03,145.89,146.02,4857.0,145.3325,145.3623,145.223,145.3524,4857.0
2024-01-22 12:45:00,146.06,146.13,145.86,145.86,5037.0,145.3922,145.4619,145.1931,145.1931,5037.0
2024-01-22 12:50:00,145.81,145.9,145.81,145.89,3392.0,145.1433,145.2329,145.1433,145.223,3392.0
2024-01-22 12:55:00,145.93,145.95,145.78,145.87,5860.0,145.2628,145.2827,145.1135,145.2031,5860.0
2024-01-22 13:00:00,145.82,145.84,145.67,145.75,9999.0,145.1533,145.1732,145.004,145.0836,9999.0
2024-01-22 13:05:00,145.75,145.86,145.66,145.69,18309.0,145.0836,145.1931,144.994,145.0239,18309.0
2024-01-22 13:10:00,145.71,145.83,145.67,145.72,10134.0,145.0438,145.1633,145.004,145.0538,10134.0
2024-01-22 13:15:00,145.73,145.75,145.59,145.68,7683.0,145.0637,145.0836,144.9244,145.0139,7683.0
2024-01-22 13:20:00,145.64,145.71,145.49,145.49,13365.0,144.9741,145.0438,144.8248,144.8248,13365.0
2024-01-22 13:25:00,145.47,145.59,145.4,145.51,49000.0,144.8049,144.9244,144.7352,144.8447,49000.0
2024-01-22 13:30:00,145.52,145.81,145.39,145.8,27338.0,144.8547,145.1433,144.7253,145.1334,27338.0
2024-01-22 13:35:00,145.82,146.03,145.8,145.93,17262.0,145.1533,145.3623,145.1334,145.2628,17262.0
2024-01-22 13:40:00,145.87,145.87,145.56,145.56,5111.0,145.2031,145.2031,144.8945,144.8945,5111.0
2024-01-22 13:45:00,145.55,145.81,145.55,145.69,13298.0,144.8845,145.1433,144.8845,145.0239,13298.0
2024-01-22 13:50:00,145.72,145.83,145.67,145.81,7620.0,145.0538,145.1633,145.004,145.1433,7620.0
2024-01-22 13:55:00,145.83,146.02,145.8,145.94,14600.0,145.1633,145.3524,145.1334,145.2728,14600.0
2024-01-22 14:00:00,145.92,146.07,145.88,146.06,6563.0,145.2528,145.4022,145.213,145.3922,6563.0
2024-01-22 14:05:00,146.02,146.08,145.98,146.0,6251.0,145.3524,145.4121,145.3126,145.3325,6251.0
2024-01-22 14:10:00,145.98,146.0,145.87,145.93,8476.0,145.3126,145.3325,145.2031,145.2628,8476.0
2024-01-22 14:15:00,145.9,146.05,145.79,145.81,13400.0,145.2329,145.3823,145.1234,145.1433,13400.0
2024-01-22 14:20:00,145.8,145.85,145.57,145.67,9750.0,145.1334,145.1832,144.9044,145.004,9750.0
2024-01-22 14:25:00,145.65,145.71,145.43,145.71,12121.0,144.9841,145.0438,144.7651,145.0438,12121.0
2024-01-22 14:30:00,145.73,145.91,145.7,145.71,6967.0,145.0637,145.2429,145.0339,145.0438,6967.0
2024-01-22 14:35:00,145.71,145.86,145.68,145.84,9746.0,145.0438,145.1931,145.0139,145.1732,9746.0
2024-01-22 14:40:00,145.84,145.93,145.8,145.86,9419.0,145.1732,145.2628,145.1334,145.1931,9419.0
2024-01-22 14:45:00,145.8,145.92,145.8,145.86,7865.0,145.1334,145.2528,145.1334,145.1931,7865.0
2024-01-22 14:50:00,145.84,145.89,145.7,145.8,22061.0,145.1732,145.223,145.0339,145.1334,22061.0
2024-01-22 14:55:00,145.78,145.85,145.75,145.77,7763.0,145.1135,145.1832,145.0836,145.1035,7763.0
2024-01-22 15:00:00,145.77,145.8,145.5,145.54,28578.0,145.1035,145.1334,144.8348,144.8746,28578.0
2024-01-22 15:05:00,145.5,145.7,145.46,145.69,10421.0,144.8348,145.0339,144.7949,145.0239,10421.0
2024-01-22 15:10:00,145.73,145.95,145.73,145.85,12224.0,145.0637,145.2827,145.0637,145.1832,12224.0
2024-01-22 15:15:00,145.89,146.18,145.88,146.16,9125.0,145.223,145.5117,145.213,145.4917,9125.0
2024-01-22 15:20:00,146.18,146.43,146.18,146.28,13352.0,145.5117,145.7605,145.5117,145.6112,13352.0
2024-01-22 15:25:00,146.3,146.49,146.26,146.41,15890.0,145.6311,145.8202,145.5913,145.7406,15890.0
2024-01-22 15:30:00,146.42,146.46,146.13,146.15,24063.0,145.7506,145.7904,145.4619,145.4818,24063.0
2024-01-22 15:35:00,146.17,146.17,145.95,145.98,14305.0,145.5017,145.5017,145.2827,145.3126,14305.0
2024-01-22 15:40:00,145.94,146.06,145.92,146.01,39867.0,145.2728,145.3922,145.2528,145.3424,39867.0
2024-01-22 15:45:00,146.0,146.03,145.77,145.8,22213.0,145.3325,145.3623,145.1035,145.1334,22213.0
2024-01-22 15:50:00,145.78,145.79,145.51,145.61,82388.0,145.1135,145.1234,144.8447,144.9443,82388.0
2024-01-22 15:55:00,145.61,145.71,145.53,145.65,188618.0,144.9443,145.0438,144.8646,144.9841,188618.0
2024-01-23 09:30:00,146.62,146.64,145.52,145.52,29715.0,145.9496,145.9696,144.8547,144.8547,29715.0
2024-01-23 09:35:00,145.84,146.16,145.55,145.78,5064.0,145.1732,145.4917,144.8845,145.1135,5064.0
2024-01-23 09:40:00,145.81,145.81,145.4,145.66,3460.0,145.1433,145.1433,144.7352,144.994,3460.0
2024-01-23 09:45:00,145.57,146.16,145.5,146.16,5252.0,144.9044,145.4917,144.8348,145.4917,5252.0
2024-01-23 09:50:00,146.26,147.08,146.25,146.69,8731.0,145.5913,146.4075,145.5813,146.0193,8731.0
2024-01-23 09:55:00,146.81,147.11,146.65,146.87,6385.0,146.1388,146.4374,145.9795,146.1985,6385.0
2024-01-23 10:00:00,147.0,147.1,146.71,146.82,5417.0,146.3279,146.4274,146.0392,146.1487,5417.0
2024-01-23 10:05:00,146.81,147.19,146.81,146.96,3764.0,146.1388,146.517,146.1388,146.2881,3764.0
2024-01-23 10:10:00,147.02,147.41,147.01,147.33,7236.0,146.3478,146.736,146.3379,146.6564,7236.0
2024-01-23 10:15:00,147.36,147.46,147.07,147.07,11568.0,146.6863,146.7858,146.3976,146.3976,11568.0
2024-01-23 10:20:00,147.1,147.11,146.6,146.68,7637.0,146.4274,146.4374,145.9297,146.0094,7637.0
2024-01-23 10:25:00,146.7,147.05,146.68,147.05,4267.0,146.0293,146.3777,146.0094,146.3777,4267.0
2024-01-23 10:30:00,147.02,147.08,146.72,146.78,11473.0,146.3478,146.4075,146.0492,146.1089,11473.0
2024-01-23 10:35:00,146.76,146.89,146.66,146.66,5413.0,146.089,146.2184,145.9895,145.9895,5413.0
2024-01-23 10:40:00,146.71,146.86,146.57,146.59,10347.0,146.0392,146.1885,145.8999,145.9198,10347.0
2024-01-23 10:45:00,146.57,146.87,146.56,146.79,4940.0,145.8999,146.1985,145.8899,146.1189,4940.0
2024-01-23 10:50:00,146.64,146.64,146.43,146.5,6171.0,145.9696,145.9696,145.7605,145.8302,6171.0
2024-01-23 10:55:00,146.5,146.76,146.5,146.71,8039.0,145.8302,146.089,145.8302,146.0392,8039.0
2024-01-23 11:00:00,146.8,147.25,146.79,147.22,3102.0,146.1288,146.5768,146.1189,146.5469,3102.0
2024-01-23 11:05:00,147.22,147.45,147.1,147.45,14637.0,146.5469,146.7758,146.4274,146.7758,14637.0
2024-01-23 11:10:00,147.4,147.64,147.36,147.36,6440.0,146.7261,146.965,146.6863,146.6863,6440.0
2024-01-23 11:15:00,147.36,147.42,147.12,147.13,5969.0,146.6863,146.746,146.4474,146.4573,5969.0
2024-01-23 11:20:00,147.12,147.14,146.89,146.9,4237.0,146.4474,146.4673,146.2184,146.2284,4237.0
2024-01-23 11:25:00,146.91,146.97,146.5,146.68,8149.0,146.2383,146.298,145.8302,146.0094,8149.0
2024-01-23 11:30:00,146.69,146.77,146.39,146.44,7943.0,146.0193,146.099,145.7207,145.7705,7943.0
2024-01-23 11:35:00,146.37,146.53,146.3,146.41,19840.0,145.7008,145.8601,145.6311,145.7406,19840.0
2024-01-23 11:40:00,146.41,146.44,146.29,146.35,8179.0,145.7406,145.7705,145.6212,145.6809,8179.0
2024-01-23 11:45:00,146.36,146.43,146.3,146.35,8883.0,145.6908,145.7605,145.6311,145.6809,8883.0
2024-01-23 11:50:00,146.4,146.53,146.37,146.52,14121.0,145.7306,145.8601,145.7008,145.8501,14121.0
2024-01-23 11:55:00,146.49,146.66,146.43,146.66,30312.0,145.8202,145.9895,145.7605,145.9895,30312.0
2024-01-23 12:00:00,146.63,146.86,146.5,146.81,18904.0,145.9596,146.1885,145.8302,146.1388,18904.0
2024-01-23 12:05:00,146.81,147.38,146.81,147.38,6838.0,146.1388,146.7062,146.1388,146.7062,6838.0
2024-01-23 12:10:00,147.29,147.46,147.28,147.38,8280.0,146.6166,146.7858,146.6066,146.7062,8280.0
2024-01-23 12:15:00,147.38,147.55,147.37,147.48,9208.0,146.7062,146.8754,146.6962,146.8057,9208.0
2024-01-23 12:20:00,147.54,147.64,147.46,147.63,4382.0,146.8654,146.965,146.7858,146.955,4382.0
2024-01-23 12:25:00,147.63,148.23,147.62,148.14,19248.0,146.955,147.5523,146.9451,147.4627,19248.0
2024-01-23 12:30:00,148.17,148.3,147.91,148.01,12991.0,147.4926,147.622,147.2337,147.3333,12991.0
2024-01-23 12:35:00,148.05,148.39,148.05,148.29,8062.0,147.3731,147.7116,147.3731,147.612,8062.0
2024-01-23 12:40:00,148.31,148.6,148.3,148.57,13151.0,147.6319,147.9206,147.622,147.8907,13151.0
2024-01-23 12:45:00,148.53,148.56,148.06,148.09,64477.0,147.8509,147.8808,147.3831,147.4129,64477.0
2024-01-23 12:50:00,148.14,148.55,148.14,148.55,9964.0,147.4627,147.8708,147.4627,147.8708,9964.0
2024-01-23 12:55:00,148.55,148.62,148.47,148.56,9417.0,147.8708,147.9405,147.7912,147.8808,9417.0
2024-01-23 13:00:00,148.6,148.61,148.15,148.15,5738.0,147.9206,147.9305,147.4726,147.4726,5738.0
2024-01-23 13:05:00,148.13,148.19,147.97,147.99,24383.0,147.4527,147.5125,147.2935,147.3134,24383.0
2024-01-23 13:10:00,147.94,148.13,147.88,148.08,15400.0,147.2636,147.4527,147.2039,147.403,15400.0
2024-01-23 13:15:00,148.05,148.05,147.93,148.01,17971.0,147.3731,147.3731,147.2537,147.3333,17971.0
2024-01-23 13:20:00,147.99,148.13,147.96,148.04,7000.0,147.3134,147.4527,147.2835,147.3632,7000.0
2024-01-23 13:25:00,148.04,148.25,148.0,148.18,5005.0,147.3632,147.5722,147.3233,147.5025,5005.0
2024-01-23 13:30:00,148.19,148.26,148.03,148.1,7694.0,147.5125,147.5821,147.3532,147.4229,7694.0
2024-01-23 13:35:00,148.07,148.09,147.8,147.85,4467.0,147.393,147.4129,147.1242,147.174,4467.0
2024-01-23 13:40:00,147.89,147.94,147.68,147.84,5885.0,147.2138,147.2636,147.0048,147.1641,5885.0
2024-01-23 13:45:00,147.93,148.06,147.89,147.94,7851.0,147.2537,147.3831,147.2138,147.2636,7851.0
2024-01-23 13:50:00,147.96,147.96,147.67,147.67,10187.0,147.2835,147.2835,146.9948,146.9948,10187.0
2024-01-23 13:55:00,147.67,147.74,147.46,147.58,6703.0,146.9948,147.0645,146.7858,146.9053,6703.0
2024-01-23 14:00:00,147.59,147.68,147.44,147.44,4027.0,146.9152,147.0048,146.7659,146.7659,4027.0
2024-01-23 14:05:00,147.44,147.46,147.2,147.21,7047.0,146.7659,146.7858,146.527,146.5369,7047.0
2024-01-23 14:10:00,147.2,147.54,147.19,147.5,6277.0,146.527,146.8654,146.517,146.8256,6277.0
2024-01-23 14:15:00,147.5,147.58,147.37,147.56,8475.0,146.8256,146.9053,146.6962,146.8853,8475.0
2024-01-23 14:20:00,147.52,147.56,147.47,147.5,8698.0,146.8455,146.8853,146.7958,146.8256,8698.0
2024-01-23 14:25:00,147.51,147.62,147.4,147.58,10289.0,146.8356,146.9451,146.7261,146.9053,10289.0
2024-01-23 14:30:00,147.6,147.6,147.48,147.54,8732.0,146.9252,146.9252,146.8057,146.8654,8732.0
2024-01-23 14:35:00,147.56,147.64,147.5,147.6,10241.0,146.8853,146.965,146.8256,146.9252,10241.0
2024-01-23 14:40:00,147.59,147.75,147.55,147.72,12119.0,146.9152,147.0745,146.8754,147.0446,12119.0
2024-01-23 14:45:00,147.73,147.83,147.69,147.71,16901.0,147.0546,147.1541,147.0148,147.0347,16901.0
2024-01-23 14:50:00,147.69,147.72,147.63,147.69,8302.0,147.0148,147.0446,146.955,147.0148,8302.0
2024-01-23 14:55:00,147.69,147.9,147.65,147.86,17308.0,147.0148,147.2238,146.9749,147.184,17308.0
2024-01-23 15:00:00,147.89,148.1,147.89,148.06,17223.0,147.2138,147.4229,147.2138,147.3831,17223.0
2024-01-23 15:05:00,148.09,148.4,148.09,148.36,13770.0,147.4129,147.7215,147.4129,147.6817,13770.0
2024-01-23 15:10:00,148.36,148.78,148.3,148.71,35645.0,147.6817,148.0998,147.622,148.0301,35645.0
2024-01-23 15:15:00,148.73,148.8,148.54,148.77,10645.0,148.05,148.1197,147.8609,148.0898,10645.0
2024-01-23 15:20:00,148.8,148.93,148.68,148.69,16799.0,148.1197,148.2491,148.0002,148.0102,16799.0
2024-01-23 15:25:00,148.69,148.84,148.61,148.61,14373.0,148.0102,148.1595,147.9305,147.9305,14373.0
2024-01-23 15:30:00,148.6,148.6,148.18,148.2,21352.0,147.9206,147.9206,147.5025,147.5224,21352.0
2024-01-23 15:35:00,148.17,148.3,148.12,148.27,11853.0,147.4926,147.622,147.4428,147.5921,11853.0
2024-01-23 15:40:00,148.27,148.44,148.26,148.4,26282.0,147.5921,147.7613,147.5821,147.7215,26282.0
2024-01-23 15:45:00,148.41,148.42,148.2,148.26,19117.0,147.7315,147.7414,147.5224,147.5821,19117.0
2024-01-23 15:50:00,148.26,148.65,148.26,148.62,43369.0,147.5821,147.9704,147.5821,147.9405,43369.0
2024-01-23 15:55:00,148.61,148.68,148.47,148.48,105028.0,147.9305,148.0002,147.7912,147.8011,105028.0
2024-01-24 09:30:00,150.09,150.97,149.29,149.47,28446.0,149.4038,150.2798,148.6074,148.7866,28446.0
2024-01-24 09:35:00,149.47,149.47,148.7,148.7,2774.0,148.7866,148.7866,148.0201,148.0201,2774.0
2024-01-24 09:40:00,148.64,149.77,148.64,149.77,3570.0,147.9604,149.0852,147.9604,149.0852,3570.0
2024-01-24 09:45:00,149.55,149.73,149.0,149.0,5552.0,148.8662,149.0454,148.3188,148.3188,5552.0
2024-01-24 09:50:00,149.04,149.44,148.95,149.44,4814.0,148.3586,148.7568,148.269,148.7568,4814.0
2024-01-24 09:55:00,149.49,149.58,149.26,149.38,4257.0,148.8065,148.8961,148.5776,148.697,4257.0
2024-01-24 10:00:00,149.25,149.55,149.18,149.55,10137.0,148.5676,148.8662,148.4979,148.8662,10137.0
2024-01-24 10:05:00,149.53,149.86,149.36,149.83,3262.0,148.8463,149.1748,148.6771,149.145,3262.0
2024-01-24 10:10:00,149.65,149.95,149.59,149.89,8017.0,148.9658,149.2644,148.9061,149.2047,8017.0
2024-01-24 10:15:00,149.82,150.04,149.75,149.86,10526.0,149.135,149.354,149.0653,149.1748,10526.0
2024-01-24 10:20:00,149.88,149.88,149.73,149.79,5369.0,149.1947,149.1947,149.0454,149.1052,5369.0
2024-01-24 10:25:00,149.84,149.96,149.54,149.92,20975.0,149.1549,149.2744,148.8563,149.2346,20975.0
2024-01-24 10:30:00,149.88,149.88,149.15,149.25,5757.0,149.1947,149.1947,148.4681,148.5676,5757.0
2024-01-24 10:35:00,149.25,149.5,149.17,149.5,5254.0,148.5676,148.8165,148.488,148.8165,5254.0
2024-01-24 10:40:00,149.47,149.49,149.28,149.4,5153.0,148.7866,148.8065,148.5975,148.7169,5153.0
2024-01-24 10:45:00,149.51,149.6,149.22,149.25,5415.0,148.8264,148.916,148.5378,148.5676,5415.0
2024-01-24 10:50:00,149.1,149.1,148.69,148.97,6670.0,148.4183,148.4183,148.0102,148.2889,6670.0
2024-01-24 10:55:00,148.96,149.21,148.96,149.2,8448.0,148.2789,148.5278,148.2789,148.5178,8448.0
2024-01-24 11:00:00,149.25,149.27,148.93,149.25,6266.0,148.5676,148.5875,148.2491,148.5676,6266.0
2024-01-24 11:05:00,149.18,149.18,148.93,149.07,6625.0,148.4979,148.4979,148.2491,148.3884,6625.0
2024-01-24 11:10:00,149.1,149.1,148.65,148.65,2509.0,148.4183,148.4183,147.9704,147.9704,2509.0
2024-01-24 11:15:00,148.59,148.8,148.42,148.78,5250.0,147.9106,148.1197,147.7414,148.0998,5250.0
2024-01-24 11:20:00,148.92,149.05,148.82,148.89,3085.0,148.2391,148.3685,148.1396,148.2093,3085.0
2024-01-24 11:25:00,148.89,149.03,148.83,148.93,2738.0,148.2093,148.3486,148.1495,148.2491,2738.0
2024-01-24 11:30:00,149.03,149.03,148.89,148.9,2345.0,148.3486,148.3486,148.2093,148.2192,2345.0
2024-01-24 11:35:00,148.97,149.03,148.88,149.03,2700.0,148.2889,148.3486,148.1993,148.3486,2700.0
2024-01-24 11:40:00,149.03,149.34,149.03,149.28,4531.0,148.3486,148.6572,148.3486,148.5975,4531.0
2024-01-24 11:45:00,149.35,149.58,149.3,149.5,3316.0,148.6672,148.8961,148.6174,148.8165,3316.0
2024-01-24 11:50:00,149.54,149.8,149.54,149.8,6073.0,148.8563,149.1151,148.8563,149.1151,6073.0
2024-01-24 11:55:00,149.75,149.85,149.65,149.82,15608.0,149.0653,149.1649,148.9658,149.135,15608.0
2024-01-24 12:00:00,149.84,149.95,149.78,149.9,11979.0,149.1549,149.2644,149.0952,149.2146,11979.0
2024-01-24 12:05:00,149.92,150.3,149.9,150.3,10772.0,149.2346,149.6128,149.2146,149.6128,10772.0
2024-01-24 12:10:00,150.3,150.39,150.08,150.26,11792.0,149.6128,149.7024,149.3938,149.573,11792.0
2024-01-24 12:15:00,150.19,150.3,150.09,150.13,12229.0,149.5033,149.6128,149.4038,149.4436,12229.0
2024-01-24 12:20:00,150.17,150.46,150.09,150.43,4001.0,149.4834,149.7721,149.4038,149.7422,4001.0
2024-01-24 12:25:00,150.5,150.62,150.43,150.46,7850.0,149.8119,149.9314,149.7422,149.7721,7850.0
2024-01-24 12:30:00,150.46,150.53,150.33,150.33,7620.0,149.7721,149.8418,149.6427,149.6427,7620.0
2024-01-24 12:35:00,150.28,150.33,150.19,150.32,2846.0,149.5929,149.6427,149.5033,149.6327,2846.0
2024-01-24 12:40:00,150.29,150.29,150.16,150.18,4299.0,149.6029,149.6029,149.4735,149.4934,4299.0
2024-01-24 12:45:00,150.19,150.22,150.06,150.19,5549.0,149.5033,149.5332,149.3739,149.5033,5549.0
2024-01-24 12:50:00,150.19,150.2,149.93,149.96,11839.0,149.5033,149.5133,149.2445,149.2744,11839.0
2024-01-24 12:55:00,149.97,150.03,149.93,149.95,7875.0,149.2843,149.3441,149.2445,149.2644,7875.0
2024-01-24 13:00:00,149.93,150.0,149.58,149.62,11151.0,149.2445,149.3142,148.8961,148.9359,11151.0
2024-01-24 13:05:00,149.66,149.73,149.51,149.65,9432.0,148.9757,149.0454,148.8264,148.9658,9432.0
2024-01-24 13:10:00,149.69,149.84,149.52,149.63,13177.0,149.0056,149.1549,148.8364,148.9459,13177.0
2024-01-24 13:15:00,149.7,149.7,149.43,149.53,15767.0,149.0156,149.0156,148.7468,148.8463,15767.0
2024-01-24 13:20:00,149.53,149.53,149.38,149.5,13771.0,148.8463,148.8463,148.697,148.8165,13771.0
2024-01-24 13:25:00,149.51,149.54,149.44,149.5,32587.0,148.8264,148.8563,148.7568,148.8165,32587.0
2024-01-24 13:30:00,149.46,149.46,149.23,149.41,10925.0,148.7767,148.7767,148.5477,148.7269,10925.0
2024-01-24 13:35:00,149.39,149.39,148.96,148.96,5900.0,148.707,148.707,148.2789,148.2789,5900.0
2024-01-24 13:40:00,148.95,149.03,148.88,148.98,4660.0,148.269,148.3486,148.1993,148.2989,4660.0
2024-01-24 13:45:00,148.93,149.01,148.92,148.96,2000.0,148.2491,148.3287,148.2391,148.2789,2000.0
2024-01-24 13:50:00,148.9,148.9,148.81,148.87,2506.0,148.2192,148.2192,148.1296,148.1894,2506.0
2024-01-24 13:55:00,148.87,148.9,148.83,148.9,2720.0,148.1894,148.2192,148.1495,148.2192,2720.0
2024-01-24 14:00:00,148.93,149.0,148.78,148.83,3235.0,148.2491,148.3188,148.0998,148.1495,3235.0
2024-01-24 14:05:00,148.88,148.89,148.72,148.74,3948.0,148.1993,148.2093,148.04,148.06,3948.0
2024-01-24 14:10:00,148.72,148.73,148.43,148.54,5735.0,148.04,148.05,147.7514,147.8609,5735.0
2024-01-24 14:15:00,148.51,148.63,148.46,148.49,3104.0,147.831,147.9505,147.7812,147.8111,3104.0
2024-01-24 14:20:00,148.49,148.57,148.26,148.32,12113.0,147.8111,147.8907,147.5821,147.6419,12113.0
2024-01-24 14:25:00,148.39,148.51,148.25,148.28,6310.0,147.7116,147.831,147.5722,147.6021,6310.0
2024-01-24 14:30:00,148.3,148.39,148.12,148.12,3913.0,147.622,147.7116,147.4428,147.4428,3913.0
2024-01-24 14:35:00,148.12,148.3,148.09,148.28,2200.0,147.4428,147.622,147.4129,147.6021,2200.0
2024-01-24 14:40:00,148.28,148.53,148.27,148.53,2713.0,147.6021,147.8509,147.5921,147.8509,2713.0
2024-01-24 14:45:00,148.62,148.87,148.62,148.82,5197.0,147.9405,148.1894,147.9405,148.1396,5197.0
2024-01-24 14:50:00,148.79,148.92,148.77,148.77,2289.0,148.1097,148.2391,148.0898,148.0898,2289.0
2024-01-24 14:55:00,148.79,148.96,148.72,148.96,6945.0,148.1097,148.2789,148.04,148.2789,6945.0
2024-01-24 15:00:00,148.93,148.93,148.45,148.61,17886.0,148.2491,148.2491,147.7713,147.9305,17886.0
2024-01-24 15:05:00,148.56,148.66,148.45,148.48,10727.0,147.8808,147.9803,147.7713,147.8011,10727.0
2024-01-24 15:10:00,148.45,148.61,148.17,148.17,12206.0,147.7713,147.9305,147.4926,147.4926,12206.0
2024-01-24 15:15:00,148.08,148.18,147.85,148.03,11212.0,147.403,147.5025,147.174,147.3532,11212.0
2024-01-24 15:20:00,148.11,148.43,148.1,148.43,6668.0,147.4328,147.7514,147.4229,147.7514,6668.0
2024-01-24 15:25:00,148.44,148.5,148.37,148.5,3400.0,147.7613,147.821,147.6916,147.821,3400.0
2024-01-24 15:30:00,148.49,148.52,148.41,148.48,5742.0,147.8111,147.841,147.7315,147.8011,5742.0
2024-01-24 15:35:00,148.5,148.62,148.41,148.58,5077.0,147.821,147.9405,147.7315,147.9007,5077.0
2024-01-24 15:40:00,148.59,148.92,148.59,148.74,9570.0,147.9106,148.2391,147.9106,148.06,9570.0
2024-01-24 15:45:00,148.76,148.8,148.4,148.46,7903.0,148.0799,148.1197,147.7215,147.7812,7903.0
2024-01-24 15:50:00,148.47,148.5,148.33,148.41,13811.0,147.7912,147.821,147.6518,147.7315,13811.0
2024-01-24 15:55:00,148.42,148.66,148.33,148.55,52259.0,147.7414,147.9803,147.6518,147.8708,52259.0
2024-01-25 09:30:00,150.79,151.51,150.2,151.25,30393.0,150.1006,150.8173,149.5133,150.5585,30393.0
2024-01-25 09:35:00,151.38,151.63,150.75,150.92,23053.0,150.6879,150.9367,150.0608,150.23,23053.0
2024-01-25 09:40:00,150.89,151.09,149.76,150.02,7193.0,150.2001,150.3992,149.0753,149.3341,7193.0
2024-01-25 09:45:00,150.02,150.2,149.83,150.01,9157.0,149.3341,149.5133,149.145,149.3241,9157.0
2024-01-25 09:50:00,149.98,150.36,149.86,150.36,6263.0,149.2943,149.6725,149.1748,149.6725,6263.0
2024-01-25 09:55:00,150.36,150.66,150.31,150.66,4122.0,149.6725,149.9712,149.6228,149.9712,4122.0
2024-01-25 10:00:00,150.78,151.21,150.78,151.18,8781.0,150.0906,150.5187,150.0906,150.4888,8781.0
2024-01-25 10:05:00,151.11,151.9,151.1,151.73,24689.0,150.4191,151.2055,150.4092,151.0363,24689.0
2024-01-25 10:10:00,151.79,151.91,151.49,151.55,14465.0,151.096,151.2155,150.7974,150.8571,14465.0
2024-01-25 10:15:00,151.6,151.8,151.59,151.74,9655.0,150.9069,151.106,150.8969,151.0462,9655.0
2024-01-25 10:20:00,151.85,152.52,151.84,152.24,17210.0,151.1557,151.8227,151.1458,151.5439,17210.0
2024-01-25 10:25:00,152.26,152.45,152.09,152.14,14408.0,151.5639,151.753,151.3946,151.4444,14408.0
2024-01-25 10:30:00,152.25,152.35,151.89,151.97,13284.0,151.5539,151.6534,151.1955,151.2752,13284.0
2024-01-25 10:35:00,151.97,151.97,151.37,151.91,10530.0,151.2752,151.2752,150.6779,151.2155,10530.0
2024-01-25 10:40:00,151.9,152.07,151.78,152.07,7406.0,151.2055,151.3747,151.0861,151.3747,7406.0
2024-01-25 10:45:00,152.0,152.2,151.9,151.9,10499.0,151.305,151.5041,151.2055,151.2055,10499.0
2024-01-25 10:50:00,151.91,152.05,151.54,151.66,18607.0,151.2155,151.3548,150.8471,150.9666,18607.0
2024-01-25 10:55:00,151.67,151.82,151.46,151.69,12744.0,150.9766,151.1259,150.7675,150.9965,12744.0
2024-01-25 11:00:00,151.67,151.69,151.48,151.69,5209.0,150.9766,150.9965,150.7874,150.9965,5209.0
2024-01-25 11:05:00,151.75,152.14,151.7,151.86,19963.0,151.0562,151.4444,151.0064,151.1657,19963.0
2024-01-25 11:10:00,151.81,152.15,151.75,151.94,12877.0,151.1159,151.4544,151.0562,151.2453,12877.0
2024-01-25 11:15:00,151.95,152.34,151.88,152.33,17997.0,151.2553,151.6435,151.1856,151.6335,17997.0
2024-01-25 11:20:00,152.33,152.65,152.25,152.65,18303.0,151.6335,151.9521,151.5539,151.9521,18303.0
2024-01-25 11:25:00,152.61,152.96,152.58,152.86,23735.0,151.9123,152.2607,151.8824,152.1611,23735.0
2024-01-25 11:30:00,152.86,152.91,152.69,152.82,13665.0,152.1611,152.2109,151.9919,152.1213,13665.0
2024-01-25 11:35:00,152.85,153.19,152.78,152.98,39281.0,152.1512,152.4896,152.0815,152.2806,39281.0
2024-01-25 11:40:00,152.96,152.97,152.56,152.73,10961.0,152.2607,152.2706,151.8625,152.0317,10961.0
2024-01-25 11:45:00,152.69,153.23,152.66,153.19,16582.0,151.9919,152.5294,151.962,152.4896,16582.0
2024-01-25 11:50:00,153.17,153.17,152.87,152.92,13529.0,152.4697,152.4697,152.1711,152.2208,13529.0
2024-01-25 11:55:00,152.91,153.25,152.91,153.21,17032.0,152.2109,152.5493,152.2109,152.5095,17032.0
2024-01-25 12:00:00,153.26,153.48,153.23,153.36,27499.0,152.5593,152.7783,152.5294,152.6588,27499.0
2024-01-25 12:05:00,153.32,153.32,152.84,152.86,12052.0,152.619,152.619,152.1412,152.1611,12052.0
2024-01-25 12:10:00,152.85,153.3,152.85,153.3,17130.0,152.1512,152.5991,152.1512,152.5991,17130.0
2024-01-25 12:15:00,153.28,153.41,153.13,153.15,10814.0,152.5792,152.7086,152.4299,152.4498,10814.0
2024-01-25 12:20:00,153.14,153.31,153.06,153.3,6699.0,152.4398,152.6091,152.3602,152.5991,6699.0
2024-01-25 12:25:00,153.36,153.57,153.25,153.33,14508.0,152.6588,152.8679,152.5493,152.629,14508.0
2024-01-25 12:30:00,153.41,153.44,152.64,152.69,11752.0,152.7086,152.7385,151.9421,151.9919,11752.0
2024-01-25 12:35:00,152.65,152.65,152.34,152.34,4679.0,151.9521,151.9521,151.6435,151.6435,4679.0
2024-01-25 12:40:00,152.42,152.47,152.11,152.16,10545.0,151.7231,151.7729,151.4145,151.4643,10545.0
2024-01-25 12:45:00,152.21,152.27,151.99,152.08,10980.0,151.5141,151.5738,151.2951,151.3847,10980.0
2024-01-25 12:50:00,152.13,152.19,151.94,151.94,7493.0,151.4345,151.4942,151.2453,151.2453,7493.0
2024-01-25 12:55:00,152.01,152.17,152.01,152.13,8406.0,151.315,151.4743,151.315,151.4345,8406.0
2024-01-25 13:00:00,152.14,152.41,152.09,152.17,20542.0,151.4444,151.7132,151.3946,151.4743,20542.0
2024-01-25 13:05:00,152.26,152.62,152.26,152.32,6645.0,151.5639,151.9222,151.5639,151.6236,6645.0
2024-01-25 13:10:00,152.33,152.45,152.08,152.13,11909.0,151.6335,151.753,151.3847,151.4345,11909.0
2024-01-25 13:15:00,152.12,152.18,151.89,152.0,4108.0,151.4245,151.4842,151.1955,151.305,4108.0
2024-01-25 13:20:00,152.04,152.43,152.02,152.07,10023.0,151.3449,151.7331,151.325,151.3747,10023.0
2024-01-25 13:25:00,152.02,152.12,151.93,152.04,4833.0,151.325,151.4245,151.2354,151.3449,4833.0
2024-01-25 13:30:00,152.03,152.05,151.77,151.98,20764.0,151.3349,151.3548,151.0761,151.2851,20764.0
2024-01-25 13:35:00,151.99,152.13,151.91,152.0,2896.0,151.2951,151.4345,151.2155,151.305,2896.0
2024-01-25 13:40:00,152.1,152.13,151.93,152.13,3671.0,151.4046,151.4345,151.2354,151.4345,3671.0
2024-01-25 13:45:00,152.13,152.13,151.91,151.98,5170.0,151.4345,151.4345,151.2155,151.2851,5170.0
2024-01-25 13:50:00,152.09,152.12,151.96,152.07,3358.0,151.3946,151.4245,151.2652,151.3747,3358.0
2024-01-25 13:55:00,151.98,152.0,151.77,151.92,3033.0,151.2851,151.305,151.0761,151.2254,3033.0
2024-01-25 14:00:00,151.84,151.88,151.49,151.5,23478.0,151.1458,151.1856,150.7974,150.8073,23478.0
2024-01-25 14:05:00,151.49,151.55,151.38,151.5,4910.0,150.7974,150.8571,150.6879,150.8073,4910.0
2024-01-25 14:10:00,151.54,151.87,151.48,151.84,11345.0,150.8471,151.1756,150.7874,151.1458,11345.0
2024-01-25 14:15:00,151.84,151.95,151.76,151.87,10785.0,151.1458,151.2553,151.0661,151.1756,10785.0
2024-01-25 14:20:00,151.88,152.14,151.86,152.13,7405.0,151.1856,151.4444,151.1657,151.4345,7405.0
2024-01-25 14:25:00,152.13,152.43,152.13,152.36,4293.0,151.4345,151.7331,151.4345,151.6634,4293.0
2024-01-25 14:30:00,152.44,152.44,152.26,152.43,6557.0,151.743,151.743,151.5639,151.7331,6557.0
2024-01-25 14:35:00,152.49,152.57,152.26,152.36,15962.0,151.7928,151.8724,151.5639,151.6634,15962.0
2024-01-25 14:40:00,152.29,152.36,151.88,151.94,5620.0,151.5937,151.6634,151.1856,151.2453,5620.0
2024-01-25 14:45:00,151.99,152.06,151.75,152.06,5545.0,151.2951,151.3648,151.0562,151.3648,5545.0
2024-01-25 14:50:00,151.99,152.09,151.85,152.09,8259.0,151.2951,151.3946,151.1557,151.3946,8259.0
2024-01-25 14:55:00,152.1,152.25,152.06,152.24,6308.0,151.4046,151.5539,151.3648,151.5439,6308.0
2024-01-25 15:00:00,152.2,152.24,152.15,152.22,6826.0,151.5041,151.5439,151.4544,151.524,6826.0
2024-01-25 15:05:00,152.16,152.22,152.13,152.15,7149.0,151.4643,151.524,151.4345,151.4544,7149.0
2024-01-25 15:10:00,152.14,152.19,151.97,152.01,5087.0,151.4444,151.4942,151.2752,151.315,5087.0
2024-01-25 15:15:00,152.06,152.06,151.86,151.9,9536.0,151.3648,151.3648,151.1657,151.2055,9536.0
2024-01-25 15:20:00,151.94,151.94,151.67,151.67,12977.0,151.2453,151.2453,150.9766,150.9766,12977.0
2024-01-25 15:25:00,151.72,151.81,151.66,151.78,19000.0,151.0263,151.1159,150.9666,151.0861,19000.0
2024-01-25 15:30:00,151.78,151.91,151.71,151.83,15252.0,151.0861,151.2155,151.0164,151.1358,15252.0
2024-01-25 15:35:00,151.82,151.95,151.8,151.93,10486.0,151.1259,151.2553,151.106,151.2354,10486.0
2024-01-25 15:40:00,151.95,152.05,151.88,152.0,14249.0,151.2553,151.3548,151.1856,151.305,14249.0
2024-01-25 15:45:00,152.03,152.18,151.93,152.13,16324.0,151.3349,151.4842,151.2354,151.4345,16324.0
2024-01-25 15:50:00,152.16,152.24,151.99,152.13,42188.0,151.4643,151.5439,151.2951,151.4345,42188.0
2024-01-25 15:55:00,152.1,152.35,152.01,152.33,96617.0,151.4046,151.6534,151.315,151.6335,96617.0
2024-01-26 09:30:00,152.6,152.72,152.32,152.49,19738.0,151.9023,152.0218,151.6236,151.7928,19738.0
2024-01-26 09:35:00,152.52,152.69,151.93,152.04,11730.0,151.8227,151.9919,151.2354,151.3449,11730.0
2024-01-26 09:40:00,152.22,152.61,151.89,152.39,5705.0,151.524,151.9123,151.1955,151.6933,5705.0
2024-01-26 09:45:00,152.59,153.2,152.59,152.96,6337.0,151.8923,152.4996,151.8923,152.2607,6337.0
2024-01-26 09:50:00,152.92,153.09,152.5,152.65,6645.0,152.2208,152.3901,151.8028,151.9521,6645.0
2024-01-26 09:55:00,152.69,153.01,152.38,153.0,4810.0,151.9919,152.3104,151.6833,152.3005,4810.0
2024-01-26 10:00:00,152.94,153.33,152.94,153.16,15627.0,152.2407,152.629,152.2407,152.4597,15627.0
2024-01-26 10:05:00,153.16,153.54,153.05,153.2,11956.0,152.4597,152.838,152.3502,152.4996,11956.0
2024-01-26 10:10:00,153.2,153.43,152.99,153.27,12497.0,152.4996,152.7285,152.2905,152.5692,12497.0
2024-01-26 10:15:00,153.23,153.38,152.92,152.95,6623.0,152.5294,152.6787,152.2208,152.2507,6623.0
2024-01-26 10:20:00,153.01,153.3,152.93,152.94,6491.0,152.3104,152.5991,152.2308,152.2407,6491.0
2024-01-26 10:25:00,153.0,153.09,152.76,152.8,7703.0,152.3005,152.3901,152.0616,152.1014,7703.0
2024-01-26 10:30:00,152.78,152.85,152.36,152.4,8043.0,152.0815,152.1512,151.6634,151.7032,8043.0
2024-01-26 10:35:00,152.44,152.66,152.38,152.55,5716.0,151.743,151.962,151.6833,151.8525,5716.0
2024-01-26 10:40:00,152.49,152.49,152.27,152.4,3925.0,151.7928,151.7928,151.5738,151.7032,3925.0
2024-01-26 10:45:00,152.4,152.63,152.06,152.22,23153.0,151.7032,151.9322,151.3648,151.524,23153.0
2024-01-26 10:50:00,152.25,152.49,152.14,152.47,12500.0,151.5539,151.7928,151.4444,151.7729,12500.0
2024-01-26 10:55:00,152.48,153.02,152.48,153.02,4896.0,151.7829,152.3204,151.7829,152.3204,4896.0
2024-01-26 11:00:00,153.02,153.1,152.97,153.06,3678.0,152.3204,152.4,152.2706,152.3602,3678.0
2024-01-26 11:05:00,153.02,153.04,152.82,152.91,4220.0,152.3204,152.3403,152.1213,152.2109,4220.0
2024-01-26 11:10:00,152.93,153.17,152.91,153.12,11046.0,152.2308,152.4697,152.2109,152.4199,11046.0
2024-01-26 11:15:00,153.15,153.26,153.09,153.13,8455.0,152.4498,152.5593,152.3901,152.4299,8455.0
2024-01-26 11:20:00,153.1,153.1,152.84,153.03,4477.0,152.4,152.4,152.1412,152.3303,4477.0
2024-01-26 11:25:00,153.07,153.11,152.85,152.94,5484.0,152.3702,152.41,152.1512,152.2407,5484.0
2024-01-26 11:30:00,152.96,153.12,152.96,153.09,3029.0,152.2607,152.4199,152.2607,152.3901,3029.0
2024-01-26 11:35:00,153.13,153.17,152.87,152.98,3696.0,152.4299,152.4697,152.1711,152.2806,3696.0
2024-01-26 11:40:00,153.0,153.1,152.98,153.06,4043.0,152.3005,152.4,152.2806,152.3602,4043.0
2024-01-26 11:45:00,153.09,153.19,152.94,152.94,13137.0,152.3901,152.4896,152.2407,152.2407,13137.0
2024-01-26 11:50:00,152.99,153.24,152.95,152.95,10773.0,152.2905,152.5394,152.2507,152.2507,10773.0
2024-01-26 11:55:00,152.99,153.21,152.99,153.15,10969.0,152.2905,152.5095,152.2905,152.4498,10969.0
2024-01-26 12:00:00,153.16,153.16,152.82,152.94,8681.0,152.4597,152.4597,152.1213,152.2407,8681.0
2024-01-26 12:05:00,152.99,152.99,152.69,152.69,8807.0,152.2905,152.2905,151.9919,151.9919,8807.0
2024-01-26 12:10:00,152.69,153.08,152.67,153.0,12847.0,151.9919,152.3801,151.972,152.3005,12847.0
2024-01-26 12:15:00,153.02,153.22,153.02,153.18,4210.0,152.3204,152.5195,152.3204,152.4797,4210.0
2024-01-26 12:20:00,153.18,153.31,153.15,153.15,4983.0,152.4797,152.6091,152.4498,152.4498,4983.0
2024-01-26 12:25:00,153.21,153.23,152.97,152.99,3873.0,152.5095,152.5294,152.2706,152.2905,3873.0
2024-01-26 12:30:00,153.02,153.02,152.38,152.4,16086.0,152.3204,152.3204,151.6833,151.7032,16086.0
2024-01-26 12:35:00,152.38,152.38,152.15,152.24,8504.0,151.6833,151.6833,151.4544,151.5439,8504.0
2024-01-26 12:40:00,152.24,152.39,152.05,152.29,9651.0,151.5439,151.6933,151.3548,151.5937,9651.0
2024-01-26 12:45:00,152.31,152.37,152.13,152.17,6049.0,151.6136,151.6734,151.4345,151.4743,6049.0
2024-01-26 12:50:00,152.14,152.4,152.14,152.4,7266.0,151.4444,151.7032,151.4444,151.7032,7266.0
2024-01-26 12:55:00,152.42,152.47,152.19,152.23,8024.0,151.7231,151.7729,151.4942,151.534,8024.0
2024-01-26 13:00:00,152.19,152.22,152.02,152.15,4333.0,151.4942,151.524,151.325,151.4544,4333.0
2024-01-26 13:05:00,152.19,152.36,152.15,152.34,3735.0,151.4942,151.6634,151.4544,151.6435,3735.0
2024-01-26 13:10:00,152.33,152.52,152.32,152.46,6242.0,151.6335,151.8227,151.6236,151.7629,6242.0
2024-01-26 13:15:00,152.46,152.64,152.39,152.58,11236.0,151.7629,151.9421,151.6933,151.8824,11236.0
2024-01-26 13:20:00,152.53,152.99,152.49,152.97,14034.0,151.8326,152.2905,151.7928,152.2706,14034.0
2024-01-26 13:25:00,152.97,153.07,152.8,152.91,11954.0,152.2706,152.3702,152.1014,152.2109,11954.0
2024-01-26 13:30:00,152.91,153.11,152.9,153.11,13624.0,152.2109,152.41,152.2009,152.41,13624.0
2024-01-26 13:35:00,153.09,153.32,153.05,153.09,6705.0,152.3901,152.619,152.3502,152.3901,6705.0
2024-01-26 13:40:00,153.08,153.16,152.83,153.05,5922.0,152.3801,152.4597,152.1313,152.3502,5922.0
2024-01-26 13:45:00,153.12,153.12,152.87,152.92,3897.0,152.4199,152.4199,152.1711,152.2208,3897.0
2024-01-26 13:50:00,152.91,152.95,152.65,152.74,8506.0,152.2109,152.2507,151.9521,152.0417,8506.0
2024-01-26 13:55:00,152.78,152.82,152.72,152.8,3997.0,152.0815,152.1213,152.0218,152.1014,3997.0
2024-01-26 14:00:00,152.81,153.33,152.81,153.19,3902.0,152.1113,152.629,152.1113,152.4896,3902.0
2024-01-26 14:05:00,153.24,153.43,153.24,153.3,4455.0,152.5394,152.7285,152.5394,152.5991,4455.0
2024-01-26 14:10:00,153.31,153.53,153.31,153.46,5307.0,152.6091,152.8281,152.6091,152.7584,5307.0
2024-01-26 14:15:00,153.45,153.45,153.27,153.31,8582.0,152.7484,152.7484,152.5692,152.6091,8582.0
2024-01-26 14:20:00,153.34,153.51,153.24,153.37,20104.0,152.6389,152.8081,152.5394,152.6688,20104.0
2024-01-26 14:25:00,153.4,153.47,153.33,153.41,13318.0,152.6986,152.7683,152.629,152.7086,13318.0
2024-01-26 14:30:00,153.4,153.43,153.15,153.19,9418.0,152.6986,152.7285,152.4498,152.4896,9418.0
2024-01-26 14:35:00,153.19,153.43,153.19,153.41,6563.0,152.4896,152.7285,152.4896,152.7086,6563.0
2024-01-26 14:40:00,153.39,153.42,153.31,153.37,13504.0,152.6887,152.7186,152.6091,152.6688,13504.0
2024-01-26 14:45:00,153.39,153.4,153.17,153.21,4970.0,152.6887,152.6986,152.4697,152.5095,4970.0
2024-01-26 14:50:00,153.2,153.29,153.02,153.02,9764.0,152.4996,152.5891,152.3204,152.3204,9764.0
2024-01-26 14:55:00,153.0,153.03,152.77,152.88,17708.0,152.3005,152.3303,152.0715,152.181,17708.0
2024-01-26 15:00:00,152.92,152.96,152.85,152.91,4595.0,152.2208,152.2607,152.1512,152.2109,4595.0
2024-01-26 15:05:00,152.88,152.97,152.85,152.87,8193.0,152.181,152.2706,152.1512,152.1711,8193.0
2024-01-26 15:10:00,152.87,153.02,152.84,153.02,5136.0,152.1711,152.3204,152.1412,152.3204,5136.0
2024-01-26 15:15:00,153.03,153.09,152.97,153.03,6263.0,152.3303,152.3901,152.2706,152.3303,6263.0
2024-01-26 15:20:00,153.05,153.05,152.77,152.77,8985.0,152.3502,152.3502,152.0715,152.0715,8985.0
2024-01-26 15:25:00,152.78,152.79,152.37,152.4,7447.0,152.0815,152.0914,151.6734,151.7032,7447.0
2024-01-26 15:30:00,152.41,152.42,152.07,152.19,16513.0,151.7132,151.7231,151.3747,151.4942,16513.0
2024-01-26 15:35:00,152.21,152.26,152.1,152.11,7405.0,151.5141,151.5639,151.4046,151.4145,7405.0
2024-01-26 15:40:00,152.11,152.26,152.06,152.22,13285.0,151.4145,151.5639,151.3648,151.524,13285.0
2024-01-26 15:45:00,152.19,152.23,152.07,152.18,11039.0,151.4942,151.534,151.3747,151.4842,11039.0
2024-01-26 15:50:00,152.22,152.37,151.71,151.87,44397.0,151.524,151.6734,151.0164,151.1756,44397.0
2024-01-26 15:55:00,151.87,151.98,151.8,151.94,104527.0,151.1756,151.2851,151.106,151.2453,104527.0
2024-01-29 09:30:00,151.93,151.93,151.03,151.23,33859.0,151.2354,151.2354,150.3395,150.5386,33859.0
2024-01-29 09:35:00,151.38,151.77,151.1,151.1,14575.0,150.6879,151.0761,150.4092,150.4092,14575.0
2024-01-29 09:40:00,151.13,151.24,150.8,151.11,11280.0,150.439,150.5485,150.1105,150.4191,11280.0
2024-01-29 09:45:00,151.17,151.28,150.44,150.51,40276.0,150.4788,150.5883,149.7522,149.8219,40276.0
2024-01-29 09:50:00,150.6,151.99,150.48,151.83,7679.0,149.9114,151.2951,149.792,151.1358,7679.0
2024-01-29 09:55:00,151.83,151.98,151.38,151.62,9167.0,151.1358,151.2851,150.6879,150.9268,9167.0
2024-01-29 10:00:00,151.52,151.87,151.39,151.6,24908.0,150.8272,151.1756,150.6978,150.9069,24908.0
2024-01-29 10:05:00,151.6,152.0,151.6,151.75,10956.0,150.9069,151.305,150.9069,151.0562,10956.0
2024-01-29 10:10:00,151.72,151.79,151.33,151.43,10833.0,151.0263,151.096,150.6381,150.7377,10833.0
2024-01-29 10:15:00,151.38,152.32,151.37,152.14,13335.0,150.6879,151.6236,150.6779,151.4444,13335.0
2024-01-29 10:20:00,152.12,152.12,151.81,151.92,11697.0,151.4245,151.4245,151.1159,151.2254,11697.0
2024-01-29 10:25:00,151.88,151.97,151.76,151.9,12241.0,151.1856,151.2752,151.0661,151.2055,12241.0
2024-01-29 10:30:00,151.84,151.98,151.44,151.61,8386.0,151.1458,151.2851,150.7476,150.9168,8386.0
2024-01-29 10:35:00,151.66,151.66,151.38,151.63,7009.0,150.9666,150.9666,150.6879,150.9367,7009.0
2024-01-29 10:40:00,151.72,151.72,151.33,151.34,7728.0,151.0263,151.0263,150.6381,150.6481,7728.0
2024-01-29 10:45:00,151.33,151.39,151.24,151.37,8465.0,150.6381,150.6978,150.5485,150.6779,8465.0
2024-01-29 10:50:00,151.37,151.37,151.17,151.2,11614.0,150.6779,150.6779,150.4788,150.5087,11614.0
2024-01-29 10:55:00,151.3,151.3,150.89,150.93,14987.0,150.6082,150.6082,150.2001,150.2399,14987.0
2024-01-29 11:00:00,151.02,151.26,150.97,151.18,10093.0,150.3295,150.5684,150.2798,150.4888,10093.0
2024-01-29 11:05:00,151.2,151.23,150.99,151.18,7672.0,150.5087,150.5386,150.2997,150.4888,7672.0
2024-01-29 11:10:00,151.21,151.23,150.96,150.97,7951.0,150.5187,150.5386,150.2698,150.2798,7951.0
2024-01-29 11:15:00,150.97,151.23,150.95,151.19,7359.0,150.2798,150.5386,150.2598,150.4987,7359.0
2024-01-29 11:20:00,151.22,151.28,151.13,151.16,4626.0,150.5286,150.5883,150.439,150.4689,4626.0
2024-01-29 11:25:00,151.18,151.47,151.15,151.39,6388.0,150.4888,150.7775,150.4589,150.6978,6388.0
2024-01-29 11:30:00,151.41,151.72,151.41,151.72,5019.0,150.7177,151.0263,150.7177,151.0263,5019.0
2024-01-29 11:35:00,151.65,151.65,151.43,151.44,3464.0,150.9566,150.9566,150.7377,150.7476,3464.0
2024-01-29 11:40:00,151.49,151.67,151.47,151.65,18449.0,150.7974,150.9766,150.7775,150.9566,18449.0
2024-01-29 11:45:00,151.6,151.74,151.6,151.61,5497.0,150.9069,151.0462,150.9069,150.9168,5497.0
2024-01-29 11:50:00,151.62,151.76,151.58,151.76,5092.0,150.9268,151.0661,150.887,151.0661,5092.0
2024-01-29 11:55:00,151.7,152.0,151.7,151.9,7459.0,151.0064,151.305,151.0064,151.2055,7459.0
2024-01-29 12:00:00,151.92,152.01,151.76,152.01,5438.0,151.2254,151.315,151.0661,151.315,5438.0
2024-01-29 12:05:00,152.03,152.06,151.88,152.05,5279.0,151.3349,151.3648,151.1856,151.3548,5279.0
2024-01-29 12:10:00,151.97,152.07,151.83,151.87,6469.0,151.2752,151.3747,151.1358,151.1756,6469.0
2024-01-29 12:15:00,151.83,152.2,151.79,152.2,6143.0,151.1358,151.5041,151.096,151.5041,6143.0
2024-01-29 12:20:00,152.18,152.39,152.15,152.39,9542.0,151.4842,151.6933,151.4544,151.6933,9542.0
2024-01-29 12:25:00,152.4,152.52,152.35,152.52,4446.0,151.7032,151.8227,151.6534,151.8227,4446.0
2024-01-29 12:30:00,152.47,152.58,152.39,152.48,5596.0,151.7729,151.8824,151.6933,151.7829,5596.0
2024-01-29 12:35:00,152.51,152.66,152.46,152.58,6868.0,151.8127,151.962,151.7629,151.8824,6868.0
2024-01-29 12:40:00,152.53,152.64,152.45,152.49,7695.0,151.8326,151.9421,151.753,151.7928,7695.0
2024-01-29 12:45:00,152.5,152.76,152.32,152.72,26344.0,151.8028,152.0616,151.6236,152.0218,26344.0
2024-01-29 12:50:00,152.75,153.24,152.75,153.09,21449.0,152.0516,152.5394,152.0516,152.3901,21449.0
2024-01-29 12:55:00,153.09,153.57,153.04,153.48,10648.0,152.3901,152.8679,152.3403,152.7783,10648.0
2024-01-29 13:00:00,153.52,153.69,153.26,153.31,21408.0,152.8181,152.9873,152.5593,152.6091,21408.0
2024-01-29 13:05:00,153.29,153.66,153.29,153.65,14252.0,152.5891,152.9575,152.5891,152.9475,14252.0
2024-01-29 13:10:00,153.66,153.68,153.12,153.19,12830.0,152.9575,152.9774,152.4199,152.4896,12830.0
2024-01-29 13:15:00,153.19,153.61,153.11,153.61,7490.0,152.4896,152.9077,152.41,152.9077,7490.0
2024-01-29 13:20:00,153.61,153.68,153.35,153.36,6617.0,152.9077,152.9774,152.6489,152.6588,6617.0
2024-01-29 13:25:00,153.41,153.5,152.78,152.89,14876.0,152.7086,152.7982,152.0815,152.191,14876.0
2024-01-29 13:30:00,152.88,153.06,152.65,152.71,16188.0,152.181,152.3602,151.9521,152.0118,16188.0
2024-01-29 13:35:00,152.72,152.8,152.64,152.67,8009.0,152.0218,152.1014,151.9421,151.972,8009.0
2024-01-29 13:40:00,152.63,152.73,152.52,152.52,7823.0,151.9322,152.0317,151.8227,151.8227,7823.0
2024-01-29 13:45:00,152.47,152.48,152.4,152.44,4435.0,151.7729,151.7829,151.7032,151.743,4435.0
2024-01-29 13:50:00,152.46,152.48,152.0,152.0,21864.0,151.7629,151.7829,151.305,151.305,21864.0
2024-01-29 13:55:00,151.98,152.09,151.85,151.87,17446.0,151.2851,151.3946,151.1557,151.1756,17446.0
2024-01-29 14:00:00,151.83,152.28,151.77,152.25,18319.0,151.1358,151.5838,151.0761,151.5539,18319.0
2024-01-29 14:05:00,152.22,152.51,152.22,152.4,5360.0,151.524,151.8127,151.524,151.7032,5360.0
2024-01-29 14:10:00,152.46,152.77,152.4,152.62,6019.0,151.7629,152.0715,151.7032,151.9222,6019.0
2024-01-29 14:15:00,152.59,152.77,152.55,152.66,5054.0,151.8923,152.0715,151.8525,151.962,5054.0
2024-01-29 14:20:00,152.73,152.73,152.47,152.52,8645.0,152.0317,152.0317,151.7729,151.8227,8645.0
2024-01-29 14:25:00,152.47,152.5,152.36,152.46,8046.0,151.7729,151.8028,151.6634,151.7629,8046.0
2024-01-29 14:30:00,152.46,152.71,152.4,152.61,18375.0,151.7629,152.0118,151.7032,151.9123,18375.0
2024-01-29 14:35:00,152.66,152.72,152.65,152.7,4194.0,151.962,152.0218,151.9521,152.0018,4194.0
2024-01-29 14:40:00,152.73,152.74,152.6,152.62,9333.0,152.0317,152.0417,151.9023,151.9222,9333.0
2024-01-29 14:45:00,152.6,152.94,152.6,152.68,15484.0,151.9023,152.2407,151.9023,151.9819,15484.0
2024-01-29 14:50:00,152.73,152.73,152.42,152.52,13855.0,152.0317,152.0317,151.7231,151.8227,13855.0
2024-01-29 14:55:00,152.53,152.59,152.42,152.42,6806.0,151.8326,151.8923,151.7231,151.7231,6806.0
2024-01-29 15:00:00,152.44,152.78,152.43,152.66,12248.0,151.743,152.0815,151.7331,151.962,12248.0
2024-01-29 15:05:00,152.66,153.32,152.66,153.29,17638.0,151.962,152.619,151.962,152.5891,17638.0
2024-01-29 15:10:00,153.34,153.4,153.07,153.09,14372.0,152.6389,152.6986,152.3702,152.3901,14372.0
2024-01-29 15:15:00,153.05,153.59,153.04,153.59,14764.0,152.3502,152.8878,152.3403,152.8878,14764.0
2024-01-29 15:20:00,153.61,153.79,153.58,153.7,16994.0,152.9077,153.0869,152.8778,152.9973,16994.0
2024-01-29 15:25:00,153.7,153.84,153.56,153.74,16689.0,152.9973,153.1366,152.8579,153.0371,16689.0
2024-01-29 15:30:00,153.75,153.93,153.59,153.59,11726.0,153.047,153.2262,152.8878,152.8878,11726.0
2024-01-29 15:35:00,153.63,153.67,153.45,153.47,9849.0,152.9276,152.9674,152.7484,152.7683,9849.0
2024-01-29 15:40:00,153.43,153.72,153.37,153.68,25223.0,152.7285,153.0172,152.6688,152.9774,25223.0
2024-01-29 15:45:00,153.67,153.76,153.55,153.68,27556.0,152.9674,153.057,152.848,152.9774,27556.0
2024-01-29 15:50:00,153.68,154.05,153.63,154.03,40954.0,152.9774,153.3457,152.9276,153.3258,40954.0
2024-01-29 15:55:00,154.05,154.19,153.84,153.94,78276.0,153.3457,153.485,153.1366,153.2362,78276.0
2024-01-30 09:30:00,153.53,153.8,152.91,153.53,34637.0,152.8281,153.0968,152.2109,152.8281,34637.0
2024-01-30 09:35:00,153.64,153.66,152.97,153.19,9871.0,152.9375,152.9575,152.2706,152.4896,9871.0
2024-01-30 09:40:00,153.14,153.22,152.7,152.93,13775.0,152.4398,152.5195,152.0018,152.2308,13775.0
2024-01-30 09:45:00,152.93,153.37,152.59,153.27,33568.0,152.2308,152.6688,151.8923,152.5692,33568.0
2024-01-30 09:50:00,153.28,153.44,153.07,153.36,12906.0,152.5792,152.7385,152.3702,152.6588,12906.0
2024-01-30 09:55:00,153.35,153.65,153.33,153.64,11369.0,152.6489,152.9475,152.629,152.9375,11369.0
2024-01-30 10:00:00,153.57,153.68,153.17,153.61,19803.0,152.8679,152.9774,152.4697,152.9077,19803.0
2024-01-30 10:05:00,153.51,153.55,152.75,152.94,16050.0,152.8081,152.848,152.0516,152.2407,16050.0
2024-01-30 10:10:00,152.94,153.25,152.92,153.01,21322.0,152.2407,152.5493,152.2208,152.3104,21322.0
2024-01-30 10:15:00,153.02,153.13,152.74,153.12,8517.0,152.3204,152.4299,152.0417,152.4199,8517.0
2024-01-30 10:20:00,153.06,153.06,152.56,152.71,10497.0,152.3602,152.3602,151.8625,152.0118,10497.0
2024-01-30 10:25:00,152.78,152.78,152.24,152.3,9308.0,152.0815,152.0815,151.5439,151.6037,9308.0
2024-01-30 10:30:00,152.3,152.31,151.66,151.77,24966.0,151.6037,151.6136,150.9666,151.0761,24966.0
2024-01-30 10:35:00,151.81,151.88,151.25,151.25,23441.0,151.1159,151.1856,150.5585,150.5585,23441.0
2024-01-30 10:40:00,151.25,151.63,151.22,151.48,57271.0,150.5585,150.9367,150.5286,150.7874,57271.0
2024-01-30 10:45:00,151.58,152.06,151.56,151.62,17448.0,150.887,151.3648,150.8671,150.9268,17448.0
2024-01-30 10:50:00,151.6,151.64,151.15,151.25,18202.0,150.9069,150.9467,150.4589,150.5585,18202.0
2024-01-30 10:55:00,151.25,151.31,151.08,151.27,27233.0,150.5585,150.6182,150.3893,150.5784,27233.0
2024-01-30 11:00:00,151.22,151.6,151.13,151.33,90040.0,150.5286,150.9069,150.439,150.6381,90040.0
2024-01-30 11:05:00,151.28,151.51,151.26,151.42,20569.0,150.5883,150.8173,150.5684,150.7277,20569.0
2024-01-30 11:10:00,151.43,151.62,151.42,151.55,13886.0,150.7377,150.9268,150.7277,150.8571,13886.0
2024-01-30 11:15:00,151.57,151.59,151.44,151.5,27434.0,150.877,150.8969,150.7476,150.8073,27434.0
2024-01-30 11:20:00,151.45,151.92,151.37,151.92,7714.0,150.7576,151.2254,150.6779,151.2254,7714.0
2024-01-30 11:25:00,151.9,151.92,151.63,151.91,10902.0,151.2055,151.2254,150.9367,151.2155,10902.0
2024-01-30 11:30:00,151.89,151.89,151.73,151.83,6693.0,151.1955,151.1955,151.0363,151.1358,6693.0
2024-01-30 11:35:00,151.78,151.83,151.6,151.61,7964.0,151.0861,151.1358,150.9069,150.9168,7964.0
2024-01-30 11:40:00,151.6,151.65,151.47,151.48,5656.0,150.9069,150.9566,150.7775,150.7874,5656.0
2024-01-30 11:45:00,151.48,151.54,151.43,151.51,13158.0,150.7874,150.8471,150.7377,150.8173,13158.0
2024-01-30 11:50:00,151.48,151.51,151.22,151.29,5899.0,150.7874,150.8173,150.5286,150.5983,5899.0
2024-01-30 11:55:00,151.31,151.46,151.26,151.46,5521.0,150.6182,150.7675,150.5684,150.7675,5521.0
2024-01-30 12:00:00,151.41,151.48,151.36,151.36,4108.0,150.7177,150.7874,150.668,150.668,4108.0
2024-01-30 12:05:00,151.39,151.44,151.23,151.31,5881.0,150.6978,150.7476,150.5386,150.6182,5881.0
2024-01-30 12:10:00,151.38,151.4,151.25,151.33,6022.0,150.6879,150.7078,150.5585,150.6381,6022.0
2024-01-30 12:15:00,151.29,151.41,151.22,151.3,7051.0,150.5983,150.7177,150.5286,150.6082,7051.0
2024-01-30 12:20:00,151.27,151.39,150.99,150.99,8326.0,150.5784,150.6978,150.2997,150.2997,8326.0
2024-01-30 12:25:00,150.97,150.97,150.65,150.74,4662.0,150.2798,150.2798,149.9612,150.0508,4662.0
2024-01-30 12:30:00,150.69,150.72,150.31,150.36,11632.0,150.001,150.0309,149.6228,149.6725,11632.0
2024-01-30 12:35:00,150.42,150.42,150.19,150.33,7291.0,149.7323,149.7323,149.5033,149.6427,7291.0
2024-01-30 12:40:00,150.4,150.45,150.15,150.15,5327.0,149.7124,149.7621,149.4635,149.4635,5327.0
2024-01-30 12:45:00,150.17,150.2,150.02,150.15,6114.0,149.4834,149.5133,149.3341,149.4635,6114.0
2024-01-30 12:50:00,150.1,150.45,150.06,150.4,5671.0,149.4137,149.7621,149.3739,149.7124,5671.0
2024-01-30 12:55:00,150.46,150.52,150.34,150.39,6864.0,149.7721,149.8318,149.6526,149.7024,6864.0
2024-01-30 13:00:00,150.37,150.46,150.3,150.41,6985.0,149.6825,149.7721,149.6128,149.7223,6985.0
2024-01-30 13:05:00,150.43,150.43,150.18,150.22,5889.0,149.7422,149.7422,149.4934,149.5332,5889.0
2024-01-30 13:10:00,150.27,150.27,150.04,150.23,10884.0,149.583,149.583,149.354,149.5431,10884.0
2024-01-30 13:15:00,150.23,150.43,150.17,150.43,10226.0,149.5431,149.7422,149.4834,149.7422,10226.0
2024-01-30 13:20:00,150.42,150.57,150.42,150.52,6244.0,149.7323,149.8816,149.7323,149.8318,6244.0
2024-01-30 13:25:00,150.56,150.64,150.52,150.61,4785.0,149.8716,149.9513,149.8318,149.9214,4785.0
2024-01-30 13:30:00,150.64,150.69,150.55,150.61,7139.0,149.9513,150.001,149.8617,149.9214,7139.0
2024-01-30 13:35:00,150.57,150.58,150.43,150.58,5148.0,149.8816,149.8915,149.7422,149.8915,5148.0
2024-01-30 13:40:00,150.61,150.65,150.47,150.5,4515.0,149.9214,149.9612,149.782,149.8119,4515.0
2024-01-30 13:45:00,150.49,150.49,150.18,150.18,4269.0,149.802,149.802,149.4934,149.4934,4269.0
2024-01-30 13:50:00,150.21,150.25,150.16,150.18,5178.0,149.5232,149.563,149.4735,149.4934,5178.0
2024-01-30 13:55:00,150.18,150.35,150.16,150.35,11712.0,149.4934,149.6626,149.4735,149.6626,11712.0
2024-01-30 14:00:00,150.37,150.69,150.37,150.54,10421.0,149.6825,150.001,149.6825,149.8517,10421.0
2024-01-30 14:05:00,150.55,150.66,150.37,150.38,7625.0,149.8617,149.9712,149.6825,149.6925,7625.0
2024-01-30 14:10:00,150.39,150.51,150.23,150.47,7646.0,149.7024,149.8219,149.5431,149.782,7646.0
2024-01-30 14:15:00,150.51,150.67,150.41,150.45,9612.0,149.8219,149.9811,149.7223,149.7621,9612.0
2024-01-30 14:20:00,150.46,150.7,150.46,150.69,4825.0,149.7721,150.011,149.7721,150.001,4825.0
2024-01-30 14:25:00,150.73,150.94,150.68,150.91,11332.0,150.0409,150.2499,149.9911,150.22,11332.0
2024-01-30 14:30:00,150.96,151.39,150.96,151.38,15200.0,150.2698,150.6978,150.2698,150.6879,15200.0
2024-01-30 14:35:00,151.35,151.53,151.25,151.41,14255.0,150.658,150.8372,150.5585,150.7177,14255.0
2024-01-30 14:40:00,151.38,151.72,151.35,151.72,15493.0,150.6879,151.0263,150.658,151.0263,15493.0
2024-01-30 14:45:00,151.69,151.95,151.64,151.9,11783.0,150.9965,151.2553,150.9467,151.2055,11783.0
2024-01-30 14:50:00,151.93,152.02,151.88,151.92,18586.0,151.2354,151.325,151.1856,151.2254,18586.0
2024-01-30 14:55:00,151.89,151.98,151.74,151.74,15385.0,151.1955,151.2851,151.0462,151.0462,15385.0
2024-01-30 15:00:00,151.74,151.85,151.56,151.66,19028.0,151.0462,151.1557,150.8671,150.9666,19028.0
2024-01-30 15:05:00,151.68,151.92,151.68,151.68,22832.0,150.9865,151.2254,150.9865,150.9865,22832.0
2024-01-30 15:10:00,151.7,151.96,151.69,151.69,21569.0,151.0064,151.2652,150.9965,150.9965,21569.0
2024-01-30 15:15:00,151.7,151.87,151.7,151.76,10617.0,151.0064,151.1756,151.0064,151.0661,10617.0
2024-01-30 15:20:00,151.75,151.92,151.68,151.71,15649.0,151.0562,151.2254,150.9865,151.0164,15649.0
2024-01-30 15:25:00,151.69,151.88,151.57,151.88,11194.0,150.9965,151.1856,150.877,151.1856,11194.0
2024-01-30 15:30:00,151.9,151.92,151.61,151.77,14275.0,151.2055,151.2254,150.9168,151.0761,14275.0
2024-01-30 15:35:00,151.74,151.77,151.49,151.5,7704.0,151.0462,151.0761,150.7974,150.8073,7704.0
2024-01-30 15:40:00,151.52,151.72,151.52,151.63,13821.0,150.8272,151.0263,150.8272,150.9367,13821.0
2024-01-30 15:45:00,151.62,151.81,151.61,151.76,22792.0,150.9268,151.1159,150.9168,151.0661,22792.0
2024-01-30 15:50:00,151.73,152.14,151.67,152.14,73768.0,151.0363,151.4444,150.9766,151.4444,73768.0
2024-01-30 15:55:00,152.14,152.14,151.61,151.73,99333.0,151.4444,151.4444,150.9168,151.0363,99333.0
2024-01-31 09:30:00,151.15,151.44,149.49,149.49,29950.0,150.4589,150.7476,148.8065,148.8065,29950.0
2024-01-31 09:35:00,149.39,150.3,149.27,149.27,14587.0,148.707,149.6128,148.5875,148.5875,14587.0
2024-01-31 09:40:00,149.7,150.15,149.65,149.83,33700.0,149.0156,149.4635,148.9658,149.145,33700.0
2024-01-31 09:45:00,149.89,151.01,149.88,150.9,7927.0,149.2047,150.3196,149.1947,150.2101,7927.0
2024-01-31 09:50:00,151.25,151.42,150.98,151.04,9715.0,150.5585,150.7277,150.2897,150.3494,9715.0
2024-01-31 09:55:00,151.07,151.17,150.91,150.99,6463.0,150.3793,150.4788,150.22,150.2997,6463.0
2024-01-31 10:00:00,150.72,151.34,150.72,151.27,7646.0,150.0309,150.6481,150.0309,150.5784,7646.0
2024-01-31 10:05:00,151.22,151.27,150.84,151.27,5161.0,150.5286,150.5784,150.1503,150.5784,5161.0
2024-01-31 10:10:00,151.52,151.56,151.16,151.16,4230.0,150.8272,150.8671,150.4689,150.4689,4230.0
2024-01-31 10:15:00,151.12,151.12,150.83,150.89,3517.0,150.4291,150.4291,150.1404,150.2001,3517.0
2024-01-31 10:20:00,150.8,151.05,150.35,150.5,4406.0,150.1105,150.3594,149.6626,149.8119,4406.0
2024-01-31 10:25:00,150.55,150.99,150.55,150.85,4523.0,149.8617,150.2997,149.8617,150.1603,4523.0
2024-01-31 10:30:00,150.89,150.98,150.42,150.46,4500.0,150.2001,150.2897,149.7323,149.7721,4500.0
2024-01-31 10:35:00,150.47,150.47,150.12,150.15,2979.0,149.782,149.782,149.4336,149.4635,2979.0
2024-01-31 10:40:00,150.22,150.49,150.16,150.37,7395.0,149.5332,149.802,149.4735,149.6825,7395.0
2024-01-31 10:45:00,150.38,150.44,150.12,150.28,7869.0,149.6925,149.7522,149.4336,149.5929,7869.0
2024-01-31 10:50:00,150.33,150.43,150.13,150.43,11973.0,149.6427,149.7422,149.4436,149.7422,11973.0
2024-01-31 10:55:00,150.47,150.56,150.24,150.48,4296.0,149.782,149.8716,149.5531,149.792,4296.0
2024-01-31 11:00:00,150.53,150.72,150.41,150.54,4917.0,149.8418,150.0309,149.7223,149.8517,4917.0
2024-01-31 11:05:00,150.53,150.76,150.5,150.74,4208.0,149.8418,150.0707,149.8119,150.0508,4208.0
2024-01-31 11:10:00,150.75,150.78,150.66,150.68,4093.0,150.0608,150.0906,149.9712,149.9911,4093.0
2024-01-31 11:15:00,150.69,150.86,150.55,150.55,6361.0,150.001,150.1703,149.8617,149.8617,6361.0
2024-01-31 11:20:00,150.55,150.63,150.41,150.41,5124.0,149.8617,149.9413,149.7223,149.7223,5124.0
2024-01-31 11:25:00,150.41,150.45,150.26,150.26,6508.0,149.7223,149.7621,149.573,149.573,6508.0
2024-01-31 11:30:00,150.34,150.43,150.17,150.23,3523.0,149.6526,149.7422,149.4834,149.5431,3523.0
2024-01-31 11:35:00,150.14,150.21,150.09,150.09,3900.0,149.4536,149.5232,149.4038,149.4038,3900.0
2024-01-31 11:40:00,150.05,150.12,149.95,150.03,8160.0,149.364,149.4336,149.2644,149.3441,8160.0
2024-01-31 11:45:00,150.04,150.2,150.04,150.13,7910.0,149.354,149.5133,149.354,149.4436,7910.0
2024-01-31 11:50:00,150.1,150.19,149.98,150.09,4890.0,149.4137,149.5033,149.2943,149.4038,4890.0
2024-01-31 11:55:00,150.13,150.25,150.1,150.22,5921.0,149.4436,149.563,149.4137,149.5332,5921.0
2024-01-31 12:00:00,150.18,150.54,150.14,150.54,12413.0,149.4934,149.8517,149.4536,149.8517,12413.0
2024-01-31 12:05:00,150.51,150.55,150.43,150.46,4698.0,149.8219,149.8617,149.7422,149.7721,4698.0
2024-01-31 12:10:00,150.49,150.49,150.37,150.44,3191.0,149.802,149.802,149.6825,149.7522,3191.0
2024-01-31 12:15:00,150.46,150.53,150.36,150.5,6739.0,149.7721,149.8418,149.6725,149.8119,6739.0
2024-01-31 12:20:00,150.46,150.46,150.08,150.09,11496.0,149.7721,149.7721,149.3938,149.4038,11496.0
2024-01-31 12:25:00,150.1,150.4,150.08,150.28,11105.0,149.4137,149.7124,149.3938,149.5929,11105.0
2024-01-31 12:30:00,150.26,150.6,150.22,150.52,7141.0,149.573,149.9114,149.5332,149.8318,7141.0
2024-01-31 12:35:00,150.47,150.53,150.26,150.33,5590.0,149.782,149.8418,149.573,149.6427,5590.0
2024-01-31 12:40:00,150.27,150.6,150.26,150.6,4610.0,149.583,149.9114,149.573,149.9114,4610.0
2024-01-31 12:45:00,150.53,150.53,150.4,150.44,2428.0,149.8418,149.8418,149.7124,149.7522,2428.0
2024-01-31 12:50:00,150.55,150.68,150.41,150.46,5344.0,149.8617,149.9911,149.7223,149.7721,5344.0
2024-01-31 12:55:00,150.45,150.66,150.42,150.66,2109.0,149.7621,149.9712,149.7323,149.9712,2109.0
2024-01-31 13:00:00,150.62,150.65,150.5,150.5,3373.0,149.9314,149.9612,149.8119,149.8119,3373.0
2024-01-31 13:05:00,150.5,150.68,150.49,150.66,3836.0,149.8119,149.9911,149.802,149.9712,3836.0
2024-01-31 13:10:00,150.67,150.67,150.55,150.59,1858.0,149.9811,149.9811,149.8617,149.9015,1858.0
2024-01-31 13:15:00,150.62,150.67,150.53,150.56,2811.0,149.9314,149.9811,149.8418,149.8716,2811.0
2024-01-31 13:20:00,150.52,150.57,150.25,150.25,3871.0,149.8318,149.8816,149.563,149.563,3871.0
2024-01-31 13:25:00,150.28,150.44,150.27,150.42,4978.0,149.5929,149.7522,149.583,149.7323,4978.0
2024-01-31 13:30:00,150.41,150.42,150.28,150.33,2947.0,149.7223,149.7323,149.5929,149.6427,2947.0
2024-01-31 13:35:00,150.36,150.36,150.18,150.19,2678.0,149.6725,149.6725,149.4934,149.5033,2678.0
2024-01-31 13:40:00,150.23,150.27,150.05,150.26,4277.0,149.5431,149.583,149.364,149.573,4277.0
2024-01-31 13:45:00,150.28,150.35,150.28,150.33,3056.0,149.5929,149.6626,149.5929,149.6427,3056.0
2024-01-31 13:50:00,150.39,150.44,150.27,150.29,4141.0,149.7024,149.7522,149.583,149.6029,4141.0
2024-01-31 13:55:00,150.28,150.35,150.24,150.35,1244.0,149.5929,149.6626,149.5531,149.6626,1244.0
2024-01-31 14:00:00,150.39,150.56,149.71,150.1,16659.0,149.7024,149.8716,149.0255,149.4137,16659.0
2024-01-31 14:05:00,150.11,150.33,149.8,149.85,3300.0,149.4237,149.6427,149.1151,149.1649,3300.0
2024-01-31 14:10:00,149.92,150.12,149.78,149.87,7255.0,149.2346,149.4336,149.0952,149.1848,7255.0
2024-01-31 14:15:00,149.85,150.11,149.78,149.79,2188.0,149.1649,149.4237,149.0952,149.1052,2188.0
2024-01-31 14:20:00,149.8,149.87,149.44,149.66,13888.0,149.1151,149.1848,148.7568,148.9757,13888.0
2024-01-31 14:25:00,149.63,149.86,149.62,149.86,14023.0,148.9459,149.1748,148.9359,149.1748,14023.0
2024-01-31 14:30:00,149.85,150.16,149.78,150.13,8547.0,149.1649,149.4735,149.0952,149.4436,8547.0
2024-01-31 14:35:00,150.19,150.69,149.89,150.69,5974.0,149.5033,150.001,149.2047,150.001,5974.0
2024-01-31 14:40:00,150.78,151.73,150.74,151.49,21674.0,150.0906,151.0363,150.0508,150.7974,21674.0
2024-01-31 14:45:00,151.49,151.86,151.33,151.33,18827.0,150.7974,151.1657,150.6381,150.6381,18827.0
2024-01-31 14:50:00,151.35,151.35,150.65,151.01,8458.0,150.658,150.658,149.9612,150.3196,8458.0
2024-01-31 14:55:00,150.97,151.22,150.52,150.53,8706.0,150.2798,150.5286,149.8318,149.8418,8706.0
2024-01-31 15:00:00,150.43,150.43,148.92,148.93,29054.0,149.7422,149.7422,148.2391,148.2491,29054.0
2024-01-31 15:05:00,148.95,149.18,148.63,149.12,14418.0,148.269,148.4979,147.9505,148.4382,14418.0
2024-01-31 15:10:00,149.09,149.38,148.96,149.19,8156.0,148.4084,148.697,148.2789,148.5079,8156.0
2024-01-31 15:15:00,149.08,149.3,148.91,149.01,3806.0,148.3984,148.6174,148.2292,148.3287,3806.0
2024-01-31 15:20:00,149.04,149.6,149.03,149.51,5703.0,148.3586,148.916,148.3486,148.8264,5703.0
2024-01-31 15:25:00,149.41,149.41,149.06,149.09,10422.0,148.7269,148.7269,148.3785,148.4084,10422.0
2024-01-31 15:30:00,149.03,149.05,148.72,148.94,17387.0,148.3486,148.3685,148.04,148.259,17387.0
2024-01-31 15:35:00,148.85,148.94,148.49,148.94,24669.0,148.1694,148.259,147.8111,148.259,24669.0
2024-01-31 15:40:00,148.81,148.89,148.62,148.62,14830.0,148.1296,148.2093,147.9405,147.9405,14830.0
2024-01-31 15:45:00,148.6,148.66,148.17,148.22,22122.0,147.9206,147.9803,147.4926,147.5423,22122.0
2024-01-31 15:50:00,148.19,148.49,147.96,148.47,33820.0,147.5125,147.8111,147.2835,147.7912,33820.0
2024-01-31 15:55:00,148.81,148.81,148.3,148.33,57495.0,148.1296,148.1296,147.622,147.6518,57495.0
2024-02-01 09:30:00,148.99,149.82,148.87,149.65,47709.0,148.3088,149.135,148.1894,148.9658,47709.0
2024-02-01 09:35:00,149.77,150.13,149.29,149.57,41303.0,149.0852,149.4436,148.6074,148.8862,41303.0
2024-02-01 09:40:00,149.44,150.0,149.01,149.08,13986.0,148.7568,149.3142,148.3287,148.3984,13986.0
2024-02-01 09:45:00,149.27,149.28,148.2,148.29,20292.0,148.5875,148.5975,147.5224,147.612,20292.0
2024-02-01 09:50:00,148.35,148.67,147.75,147.83,37041.0,147.6717,147.9903,147.0745,147.1541,37041.0
2024-02-01 09:55:00,147.9,148.08,147.48,147.96,9353.0,147.2238,147.403,146.8057,147.2835,9353.0
2024-02-01 10:00:00,147.78,148.67,147.44,148.51,19279.0,147.1043,147.9903,146.7659,147.831,19279.0
2024-02-01 10:05:00,148.4,148.85,148.1,148.78,7841.0,147.7215,148.1694,147.4229,148.0998,7841.0
2024-02-01 10:10:00,148.83,148.9,148.65,148.9,3034.0,148.1495,148.2192,147.9704,148.2192,3034.0
2024-02-01 10:15:00,148.9,149.18,148.78,148.78,8555.0,148.2192,148.4979,148.0998,148.0998,8555.0
2024-02-01 10:20:00,148.85,148.94,148.29,148.33,9856.0,148.1694,148.259,147.612,147.6518,9856.0
2024-02-01 10:25:00,148.33,148.69,148.1,148.55,22029.0,147.6518,148.0102,147.4229,147.8708,22029.0
2024-02-01 10:30:00,148.55,148.55,148.2,148.2,7131.0,147.8708,147.8708,147.5224,147.5224,7131.0
2024-02-01 10:35:00,148.22,148.27,147.86,148.27,12416.0,147.5423,147.5921,147.184,147.5921,12416.0
2024-02-01 10:40:00,148.27,148.27,147.79,147.97,12300.0,147.5921,147.5921,147.1143,147.2935,12300.0
2024-02-01 10:45:00,147.91,148.08,147.73,147.75,24142.0,147.2337,147.403,147.0546,147.0745,24142.0
2024-02-01 10:50:00,147.67,147.67,146.97,146.97,10618.0,146.9948,146.9948,146.298,146.298,10618.0
2024-02-01 10:55:00,146.94,147.18,146.87,146.88,9042.0,146.2682,146.5071,146.1985,146.2085,9042.0
2024-02-01 11:00:00,146.88,147.14,146.87,147.06,15172.0,146.2085,146.4673,146.1985,146.3876,15172.0
2024-02-01 11:05:00,147.07,147.26,146.89,147.15,10269.0,146.3976,146.5867,146.2184,146.4772,10269.0
2024-02-01 11:10:00,147.16,147.35,147.03,147.22,4893.0,146.4872,146.6763,146.3578,146.5469,4893.0
2024-02-01 11:15:00,147.23,147.56,146.91,146.91,6946.0,146.5569,146.8853,146.2383,146.2383,6946.0
2024-02-01 11:20:00,146.89,147.07,146.88,146.9,8827.0,146.2184,146.3976,146.2085,146.2284,8827.0
2024-02-01 11:25:00,146.94,146.96,146.77,146.83,11760.0,146.2682,146.2881,146.099,146.1587,11760.0
2024-02-01 11:30:00,146.81,147.26,146.8,147.09,8034.0,146.1388,146.5867,146.1288,146.4175,8034.0
2024-02-01 11:35:00,147.08,147.4,147.01,147.4,9231.0,146.4075,146.7261,146.3379,146.7261,9231.0
2024-02-01 11:40:00,147.39,147.54,147.33,147.43,5121.0,146.7161,146.8654,146.6564,146.7559,5121.0
2024-02-01 11:45:00,147.44,147.45,147.14,147.14,8005.0,146.7659,146.7758,146.4673,146.4673,8005.0
2024-02-01 11:50:00,147.29,147.51,147.28,147.46,6965.0,146.6166,146.8356,146.6066,146.7858,6965.0
2024-02-01 11:55:00,147.46,147.65,147.38,147.61,3460.0,146.7858,146.9749,146.7062,146.9351,3460.0
2024-02-01 12:00:00,147.68,147.91,147.6,147.9,4299.0,147.0048,147.2337,146.9252,147.2238,4299.0
2024-02-01 12:05:00,147.97,148.2,147.96,148.19,11390.0,147.2935,147.5224,147.2835,147.5125,11390.0
2024-02-01 12:10:00,148.16,148.24,148.02,148.17,11260.0,147.4826,147.5622,147.3432,147.4926,11260.0
2024-02-01 12:15:00,148.24,148.39,148.11,148.29,10098.0,147.5622,147.7116,147.4328,147.612,10098.0
2024-02-01 12:20:00,148.29,148.59,148.24,148.44,19188.0,147.612,147.9106,147.5622,147.7613,19188.0
2024-02-01 12:25:00,148.4,148.51,148.25,148.44,5242.0,147.7215,147.831,147.5722,147.7613,5242.0
2024-02-01 12:30:00,148.44,148.81,148.41,148.76,8072.0,147.7613,148.1296,147.7315,148.0799,8072.0
2024-02-01 12:35:00,148.84,148.86,148.64,148.86,3328.0,148.1595,148.1794,147.9604,148.1794,3328.0
2024-02-01 12:40:00,148.88,149.07,148.84,148.96,6388.0,148.1993,148.3884,148.1595,148.2789,6388.0
2024-02-01 12:45:00,148.91,149.51,148.87,149.51,9610.0,148.2292,148.8264,148.1894,148.8264,9610.0
2024-02-01 12:50:00,149.48,149.84,149.48,149.83,9465.0,148.7966,149.1549,148.7966,149.145,9465.0
2024-02-01 12:55:00,149.8,149.91,149.56,149.76,11450.0,149.1151,149.2246,148.8762,149.0753,11450.0
2024-02-01 13:00:00,149.75,149.78,149.22,149.23,4250.0,149.0653,149.0952,148.5378,148.5477,4250.0
2024-02-01 13:05:00,149.17,149.31,148.98,148.98,3400.0,148.488,148.6273,148.2989,148.2989,3400.0
2024-02-01 13:10:00,149.02,149.79,149.02,149.69,22137.0,148.3387,149.1052,148.3387,149.0056,22137.0
2024-02-01 13:15:00,149.68,149.82,149.6,149.8,5169.0,148.9957,149.135,148.916,149.1151,5169.0
2024-02-01 13:20:00,149.89,149.89,149.44,149.47,26216.0,149.2047,149.2047,148.7568,148.7866,26216.0
2024-02-01 13:25:00,149.5,149.61,149.33,149.34,10036.0,148.8165,148.926,148.6473,148.6572,10036.0
2024-02-01 13:30:00,149.4,149.67,149.21,149.56,14427.0,148.7169,148.9857,148.5278,148.8762,14427.0
2024-02-01 13:35:00,149.55,149.56,148.96,149.12,23239.0,148.8662,148.8762,148.2789,148.4382,23239.0
2024-02-01 13:40:00,149.22,149.38,149.13,149.34,9719.0,148.5378,148.697,148.4482,148.6572,9719.0
2024-02-01 13:45:00,149.38,149.5,149.34,149.47,8999.0,148.697,148.8165,148.6572,148.7866,8999.0
2024-02-01 13:50:00,149.5,149.73,149.44,149.67,9958.0,148.8165,149.0454,148.7568,148.9857,9958.0
2024-02-01 13:55:00,149.7,149.95,149.66,149.84,10965.0,149.0156,149.2644,148.9757,149.1549,10965.0
2024-02-01 14:00:00,149.87,150.02,149.86,149.98,9015.0,149.1848,149.3341,149.1748,149.2943,9015.0
2024-02-01 14:05:00,149.99,150.25,149.92,149.98,16375.0,149.3042,149.563,149.2346,149.2943,16375.0
2024-02-01 14:10:00,149.96,150.16,149.83,150.14,18914.0,149.2744,149.4735,149.145,149.4536,18914.0
2024-02-01 14:15:00,150.09,150.65,150.08,150.65,22204.0,149.4038,149.9612,149.3938,149.9612,22204.0
2024-02-01 14:20:00,150.68,150.95,150.65,150.77,17518.0,149.9911,150.2598,149.9612,150.0807,17518.0
2024-02-01 14:25:00,150.85,150.85,150.59,150.59,20287.0,150.1603,150.1603,149.9015,149.9015,20287.0
2024-02-01 14:30:00,150.6,150.82,150.49,150.64,16451.0,149.9114,150.1304,149.802,149.9513,16451.0
2024-02-01 14:35:00,150.67,150.97,150.63,150.95,19618.0,149.9811,150.2798,149.9413,150.2598,19618.0
2024-02-01 14:40:00,151.0,151.28,151.0,151.26,11837.0,150.3096,150.5883,150.3096,150.5684,11837.0
2024-02-01 14:45:00,151.27,151.55,151.27,151.38,11006.0,150.5784,150.8571,150.5784,150.6879,11006.0
2024-02-01 14:50:00,151.4,151.5,151.32,151.48,18245.0,150.7078,150.8073,150.6282,150.7874,18245.0
2024-02-01 14:55:00,151.52,151.74,151.48,151.68,12225.0,150.8272,151.0462,150.7874,150.9865,12225.0
2024-02-01 15:00:00,151.7,151.75,151.49,151.64,10617.0,151.0064,151.0562,150.7974,150.9467,10617.0
2024-02-01 15:05:00,151.63,151.68,151.35,151.37,8081.0,150.9367,150.9865,150.658,150.6779,8081.0
2024-02-01 15:10:00,151.37,151.37,151.02,151.12,13195.0,150.6779,150.6779,150.3295,150.4291,13195.0
2024-02-01 15:15:00,151.15,151.24,150.97,151.12,4469.0,150.4589,150.5485,150.2798,150.4291,4469.0
2024-02-01 15:20:00,151.08,151.08,150.87,151.04,6891.0,150.3893,150.3893,150.1802,150.3494,6891.0
2024-02-01 15:25:00,151.01,151.18,150.93,151.13,7618.0,150.3196,150.4888,150.2399,150.439,7618.0
2024-02-01 15:30:00,151.15,151.39,151.12,151.39,12348.0,150.4589,150.6978,150.4291,150.6978,12348.0
2024-02-01 15:35:00,151.39,151.57,151.38,151.42,14320.0,150.6978,150.877,150.6879,150.7277,14320.0
2024-02-01 15:40:00,151.47,151.77,151.47,151.71,11641.0,150.7775,151.0761,150.7775,151.0164,11641.0
2024-02-01 15:45:00,151.7,151.75,151.52,151.55,12665.0,151.0064,151.0562,150.8272,150.8571,12665.0
2024-02-01 15:50:00,151.5,151.53,150.97,151.15,36072.0,150.8073,150.8372,150.2798,150.4589,36072.0
2024-02-01 15:55:00,151.17,151.56,151.14,151.53,62868.0,150.4788,150.8671,150.449,150.8372,62868.0
2024-02-02 09:30:00,150.71,151.51,146.63,146.86,49610.0,150.0209,150.8173,145.9596,146.1885,49610.0
2024-02-02 09:35:00,146.89,148.37,146.55,148.36,35157.0,146.2184,147.6916,145.88,147.6817,35157.0
2024-02-02 09:40:00,148.35,149.02,147.78,147.93,37413.0,147.6717,148.3387,147.1043,147.2537,37413.0
2024-02-02 09:45:00,147.92,148.63,147.91,148.18,42173.0,147.2437,147.9505,147.2337,147.5025,42173.0
2024-02-02 09:50:00,148.09,149.45,148.0,149.38,12029.0,147.4129,148.7667,147.3233,148.697,12029.0
2024-02-02 09:55:00,149.38,150.11,149.33,149.9,13813.0,148.697,149.4237,148.6473,149.2146,13813.0
2024-02-02 10:00:00,150.07,150.22,149.31,149.34,11663.0,149.3839,149.5332,148.6273,148.6572,11663.0
2024-02-02 10:05:00,149.23,149.73,148.94,149.73,11206.0,148.5477,149.0454,148.259,149.0454,11206.0
2024-02-02 10:10:00,149.89,150.4,149.74,150.21,8522.0,149.2047,149.7124,149.0554,149.5232,8522.0
2024-02-02 10:15:00,150.16,150.27,149.87,149.95,8467.0,149.4735,149.583,149.1848,149.2644,8467.0
2024-02-02 10:20:00,150.09,150.99,150.09,150.9,16736.0,149.4038,150.2997,149.4038,150.2101,16736.0
2024-02-02 10:25:00,150.96,150.99,150.73,150.91,9024.0,150.2698,150.2997,150.0409,150.22,9024.0
2024-02-02 10:30:00,151.0,151.03,150.44,150.96,6719.0,150.3096,150.3395,149.7522,150.2698,6719.0
2024-02-02 10:35:00,150.98,151.27,150.85,151.19,9998.0,150.2897,150.5784,150.1603,150.4987,9998.0
2024-02-02 10:40:00,151.28,152.11,151.25,152.08,21270.0,150.5883,151.4145,150.5585,151.3847,21270.0
2024-02-02 10:45:00,152.2,152.2,151.24,151.25,21592.0,151.5041,151.5041,150.5485,150.5585,21592.0
2024-02-02 10:50:00,151.27,151.6,151.17,151.37,30769.0,150.5784,150.9069,150.4788,150.6779,30769.0
2024-02-02 10:55:00,151.36,152.31,151.2,152.0,27320.0,150.668,151.6136,150.5087,151.305,27320.0
2024-02-02 11:00:00,151.91,151.98,151.5,151.73,23007.0,151.2155,151.2851,150.8073,151.0363,23007.0
2024-02-02 11:05:00,151.74,151.92,151.5,151.55,18796.0,151.0462,151.2254,150.8073,150.8571,18796.0
2024-02-02 11:10:00,151.56,151.95,151.55,151.82,18382.0,150.8671,151.2553,150.8571,151.1259,18382.0
2024-02-02 11:15:00,151.85,152.06,151.74,151.76,14100.0,151.1557,151.3648,151.0462,151.0661,14100.0
2024-02-02 11:20:00,151.81,152.05,151.64,151.89,7540.0,151.1159,151.3548,150.9467,151.1955,7540.0
2024-02-02 11:25:00,151.83,152.12,151.63,152.06,11209.0,151.1358,151.4245,150.9367,151.3648,11209.0
2024-02-02 11:30:00,152.16,152.27,151.92,152.02,7046.0,151.4643,151.5738,151.2254,151.325,7046.0
2024-02-02 11:35:00,151.97,152.23,151.93,152.18,7760.0,151.2752,151.534,151.2354,151.4842,7760.0
2024-02-02 11:40:00,152.21,152.37,152.06,152.15,5117.0,151.5141,151.6734,151.3648,151.4544,5117.0
2024-02-02 11:45:00,152.14,152.14,151.77,151.92,5350.0,151.4444,151.4444,151.0761,151.2254,5350.0
2024-02-02 11:50:00,151.92,151.92,151.8,151.83,3059.0,151.2254,151.2254,151.106,151.1358,3059.0
2024-02-02 11:55:00,151.77,151.98,151.64,151.97,6563.0,151.0761,151.2851,150.9467,151.2752,6563.0
2024-02-02 12:00:00,152.03,152.15,151.82,151.96,6912.0,151.3349,151.4544,151.1259,151.2652,6912.0
2024-02-02 12:05:00,151.96,151.96,151.49,151.53,8616.0,151.2652,151.2652,150.7974,150.8372,8616.0
2024-02-02 12:10:00,151.6,151.72,151.54,151.72,4265.0,150.9069,151.0263,150.8471,151.0263,4265.0
2024-02-02 12:15:00,151.68,152.03,151.61,151.83,5798.0,150.9865,151.3349,150.9168,151.1358,5798.0
2024-02-02 12:20:00,151.84,152.15,151.81,152.15,5700.0,151.1458,151.4544,151.1159,151.4544,5700.0
2024-02-02 12:25:00,152.09,152.33,152.05,152.33,5574.0,151.3946,151.6335,151.3548,151.6335,5574.0
2024-02-02 12:30:00,152.39,152.43,152.27,152.27,5843.0,151.6933,151.7331,151.5738,151.5738,5843.0
2024-02-02 12:35:00,152.21,152.4,152.19,152.38,3491.0,151.5141,151.7032,151.4942,151.6833,3491.0
2024-02-02 12:40:00,152.39,152.42,151.64,151.69,8909.0,151.6933,151.7231,150.9467,150.9965,8909.0
2024-02-02 12:45:00,151.61,151.65,151.34,151.54,5886.0,150.9168,150.9566,150.6481,150.8471,5886.0
2024-02-02 12:50:00,151.48,151.48,151.15,151.34,4161.0,150.7874,150.7874,150.4589,150.6481,4161.0
2024-02-02 12:55:00,151.39,151.64,151.29,151.64,4302.0,150.6978,150.9467,150.5983,150.9467,4302.0
2024-02-02 13:00:00,151.71,151.99,151.71,151.81,4203.0,151.0164,151.2951,151.0164,151.1159,4203.0
2024-02-02 13:05:00,151.85,152.0,151.63,151.67,3010.0,151.1557,151.305,150.9367,150.9766,3010.0
2024-02-02 13:10:00,151.73,151.94,151.64,151.71,5303.0,151.0363,151.2453,150.9467,151.0164,5303.0
2024-02-02 13:15:00,151.77,151.96,151.59,151.95,4240.0,151.0761,151.2652,150.8969,151.2553,4240.0
2024-02-02 13:20:00,151.88,152.14,151.66,152.14,14149.0,151.1856,151.4444,150.9666,151.4444,14149.0
2024-02-02 13:25:00,152.08,152.22,151.88,152.11,12638.0,151.3847,151.524,151.1856,151.4145,12638.0
2024-02-02 13:30:00,152.19,152.39,152.15,152.36,6177.0,151.4942,151.6933,151.4544,151.6634,6177.0
2024-02-02 13:35:00,152.4,152.64,152.35,152.61,10533.0,151.7032,151.9421,151.6534,151.9123,10533.0
2024-02-02 13:40:00,152.64,152.78,152.47,152.56,16192.0,151.9421,152.0815,151.7729,151.8625,16192.0
2024-02-02 13:45:00,152.58,152.79,152.47,152.62,9023.0,151.8824,152.0914,151.7729,151.9222,9023.0
2024-02-02 13:50:00,152.63,152.74,152.48,152.69,6754.0,151.9322,152.0417,151.7829,151.9919,6754.0
2024-02-02 13:55:00,152.72,152.96,152.67,152.96,7091.0,152.0218,152.2607,151.972,152.2607,7091.0
2024-02-02 14:00:00,153.0,153.21,152.95,152.99,13573.0,152.3005,152.5095,152.2507,152.2905,13573.0
2024-02-02 14:05:00,152.97,153.26,152.97,153.26,5035.0,152.2706,152.5593,152.2706,152.5593,5035.0
2024-02-02 14:10:00,153.26,153.39,153.14,153.24,18697.0,152.5593,152.6887,152.4398,152.5394,18697.0
2024-02-02 14:15:00,153.19,153.22,152.94,152.94,13125.0,152.4896,152.5195,152.2407,152.2407,13125.0
2024-02-02 14:20:00,152.93,153.05,152.8,152.88,8944.0,152.2308,152.3502,152.1014,152.181,8944.0
2024-02-02 14:25:00,152.88,153.02,152.58,152.58,18697.0,152.181,152.3204,151.8824,151.8824,18697.0
2024-02-02 14:30:00,152.58,152.62,152.22,152.44,28207.0,151.8824,151.9222,151.524,151.743,28207.0
2024-02-02 14:35:00,152.5,152.82,152.36,152.7,27603.0,151.8028,152.1213,151.6634,152.0018,27603.0
2024-02-02 14:40:00,152.7,152.93,152.64,152.64,14048.0,152.0018,152.2308,151.9421,151.9421,14048.0
2024-02-02 14:45:00,152.66,152.92,152.6,152.65,17732.0,151.962,152.2208,151.9023,151.9521,17732.0
2024-02-02 14:50:00,152.64,152.64,152.15,152.32,22954.0,151.9421,151.9421,151.4544,151.6236,22954.0
2024-02-02 14:55:00,152.45,152.45,152.05,152.11,30390.0,151.753,151.753,151.3548,151.4145,30390.0
2024-02-02 15:00:00,151.97,152.04,151.52,151.59,12269.0,151.2752,151.3449,150.8272,150.8969,12269.0
2024-02-02 15:05:00,151.55,151.98,151.48,151.82,11572.0,150.8571,151.2851,150.7874,151.1259,11572.0
2024-02-02 15:10:00,151.85,152.06,151.68,151.75,20705.0,151.1557,151.3648,150.9865,151.0562,20705.0
2024-02-02 15:15:00,151.75,152.02,151.68,151.89,18988.0,151.0562,151.325,150.9865,151.1955,18988.0
2024-02-02 15:20:00,151.85,151.9,151.62,151.74,14281.0,151.1557,151.2055,150.9268,151.0462,14281.0
2024-02-02 15:25:00,151.8,152.1,151.8,151.98,7976.0,151.106,151.4046,151.106,151.2851,7976.0
2024-02-02 15:30:00,151.94,152.0,151.38,151.38,31603.0,151.2453,151.305,150.6879,150.6879,31603.0
2024-02-02 15:35:00,151.43,151.52,151.21,151.42,20573.0,150.7377,150.8272,150.5187,150.7277,20573.0
2024-02-02 15:40:00,151.42,151.48,151.17,151.25,13260.0,150.7277,150.7874,150.4788,150.5585,13260.0
2024-02-02 15:45:00,151.21,151.3,150.94,151.28,24417.0,150.5187,150.6082,150.2499,150.5883,24417.0
2024-02-02 15:50:00,151.4,151.53,151.04,151.41,41225.0,150.7078,150.8372,150.3494,150.7177,41225.0
2024-02-02 15:55:00,151.39,151.61,151.0,151.04,79202.0,150.6978,150.9168,150.3096,150.3494,79202.0
2024-02-05 09:30:00,149.95,150.86,149.63,150.7,28049.0,149.2644,150.1703,148.9459,150.011,28049.0
2024-02-05 09:35:00,150.51,150.51,149.47,149.6,16033.0,149.8219,149.8219,148.7866,148.916,16033.0
2024-02-05 09:40:00,149.55,149.65,148.58,149.48,28536.0,148.8662,148.9658,147.9007,148.7966,28536.0
2024-02-05 09:45:00,149.4,149.41,148.36,148.49,11998.0,148.7169,148.7269,147.6817,147.8111,11998.0
2024-02-05 09:50:00,148.59,148.59,147.75,148.24,22414.0,147.9106,147.9106,147.0745,147.5622,22414.0
2024-02-05 09:55:00,148.35,149.21,148.25,149.21,12144.0,147.6717,148.5278,147.5722,148.5278,12144.0
2024-02-05 10:00:00,149.07,149.18,147.69,147.97,17854.0,148.3884,148.4979,147.0148,147.2935,17854.0
2024-02-05 10:05:00,148.04,148.34,147.86,147.97,8808.0,147.3632,147.6618,147.184,147.2935,8808.0
2024-02-05 10:10:00,148.09,148.55,148.09,148.39,6173.0,147.4129,147.8708,147.4129,147.7116,6173.0
2024-02-05 10:15:00,148.43,148.5,147.7,147.97,7679.0,147.7514,147.821,147.0247,147.2935,7679.0
2024-02-05 10:20:00,147.82,148.07,147.54,147.84,10974.0,147.1442,147.393,146.8654,147.1641,10974.0
2024-02-05 10:25:00,147.83,148.21,147.78,148.21,9987.0,147.1541,147.5324,147.1043,147.5324,9987.0
2024-02-05 10:30:00,148.21,148.44,148.08,148.33,12535.0,147.5324,147.7613,147.403,147.6518,12535.0
2024-02-05 10:35:00,148.26,148.8,148.25,148.43,17628.0,147.5821,148.1197,147.5722,147.7514,17628.0
2024-02-05 10:40:00,148.44,148.71,148.32,148.57,11078.0,147.7613,148.0301,147.6419,147.8907,11078.0
2024-02-05 10:45:00,148.52,148.8,148.48,148.72,8825.0,147.841,148.1197,147.8011,148.04,8825.0
2024-02-05 10:50:00,148.65,149.38,148.65,149.33,16614.0,147.9704,148.697,147.9704,148.6473,16614.0
2024-02-05 10:55:00,149.33,149.74,149.08,149.71,11877.0,148.6473,149.0554,148.3984,149.0255,11877.0
2024-02-05 11:00:00,149.76,149.77,149.41,149.61,10027.0,149.0753,149.0852,148.7269,148.926,10027.0
2024-02-05 11:05:00,149.61,149.99,149.54,149.97,11862.0,148.926,149.3042,148.8563,149.2843,11862.0
2024-02-05 11:10:00,149.97,150.33,149.91,150.33,10948.0,149.2843,149.6427,149.2246,149.6427,10948.0
2024-02-05 11:15:00,150.28,150.6,150.27,150.57,7484.0,149.5929,149.9114,149.583,149.8816,7484.0
2024-02-05 11:20:00,150.64,150.64,150.26,150.37,7089.0,149.9513,149.9513,149.573,149.6825,7089.0
2024-02-05 11:25:00,150.27,150.82,150.26,150.26,15078.0,149.583,150.1304,149.573,149.573,15078.0
2024-02-05 11:30:00,150.32,150.48,150.06,150.18,8455.0,149.6327,149.792,149.3739,149.4934,8455.0
2024-02-05 11:35:00,150.09,150.3,149.82,149.9,12033.0,149.4038,149.6128,149.135,149.2146,12033.0
2024-02-05 11:40:00,149.83,149.83,149.53,149.67,16944.0,149.145,149.145,148.8463,148.9857,16944.0
2024-02-05 11:45:00,149.71,150.1,149.55,150.1,11079.0,149.0255,149.4137,148.8662,149.4137,11079.0
2024-02-05 11:50:00,149.97,149.97,149.68,149.69,6181.0,149.2843,149.2843,148.9957,149.0056,6181.0
2024-02-05 11:55:00,149.73,149.74,149.57,149.72,4425.0,149.0454,149.0554,148.8862,149.0355,4425.0
2024-02-05 12:00:00,149.67,149.82,149.59,149.71,7573.0,148.9857,149.135,148.9061,149.0255,7573.0
2024-02-05 12:05:00,149.75,150.22,149.72,150.19,5430.0,149.0653,149.5332,149.0355,149.5033,5430.0
2024-02-05 12:10:00,150.12,150.26,150.0,150.0,5593.0,149.4336,149.573,149.3142,149.3142,5593.0
2024-02-05 12:15:00,149.98,150.11,149.93,149.99,4336.0,149.2943,149.4237,149.2445,149.3042,4336.0
2024-02-05 12:20:00,149.99,150.21,149.92,150.16,4620.0,149.3042,149.5232,149.2346,149.4735,4620.0
2024-02-05 12:25:00,150.1,150.47,150.1,150.47,3596.0,149.4137,149.782,149.4137,149.782,3596.0
2024-02-05 12:30:00,150.51,150.61,150.41,150.41,5306.0,149.8219,149.9214,149.7223,149.7223,5306.0
2024-02-05 12:35:00,150.47,150.82,150.46,150.76,9498.0,149.782,150.1304,149.7721,150.0707,9498.0
2024-02-05 12:40:00,150.77,150.77,150.57,150.61,4668.0,150.0807,150.0807,149.8816,149.9214,4668.0
2024-02-05 12:45:00,150.6,150.6,150.38,150.5,3261.0,149.9114,149.9114,149.6925,149.8119,3261.0
2024-02-05 12:50:00,150.52,150.53,150.21,150.46,6678.0,149.8318,149.8418,149.5232,149.7721,6678.0
2024-02-05 12:55:00,150.43,150.59,150.41,150.56,4074.0,149.7422,149.9015,149.7223,149.8716,4074.0
2024-02-05 13:00:00,150.52,150.54,150.31,150.45,4695.0,149.8318,149.8517,149.6228,149.7621,4695.0
2024-02-05 13:05:00,150.52,150.61,150.49,150.5,3758.0,149.8318,149.9214,149.802,149.8119,3758.0
2024-02-05 13:10:00,150.54,150.67,150.44,150.67,5550.0,149.8517,149.9811,149.7522,149.9811,5550.0
2024-02-05 13:15:00,150.64,150.82,150.63,150.82,6068.0,149.9513,150.1304,149.9413,150.1304,6068.0
2024-02-05 13:20:00,150.78,150.98,150.68,150.81,17703.0,150.0906,150.2897,149.9911,150.1205,17703.0
2024-02-05 13:25:00,150.76,150.95,150.76,150.77,6585.0,150.0707,150.2598,150.0707,150.0807,6585.0
2024-02-05 13:30:00,150.82,151.03,150.75,150.99,8075.0,150.1304,150.3395,150.0608,150.2997,8075.0
2024-02-05 13:35:00,151.03,151.11,150.8,151.09,8526.0,150.3395,150.4191,150.1105,150.3992,8526.0
2024-02-05 13:40:00,151.03,151.41,151.03,151.3,10768.0,150.3395,150.7177,150.3395,150.6082,10768.0
2024-02-05 13:45:00,151.33,151.54,151.33,151.54,6516.0,150.6381,150.8471,150.6381,150.8471,6516.0
2024-02-05 13:50:00,151.53,151.53,151.06,151.06,6686.0,150.8372,150.8372,150.3693,150.3693,6686.0
2024-02-05 13:55:00,151.04,151.2,150.98,151.19,6790.0,150.3494,150.5087,150.2897,150.4987,6790.0
2024-02-05 14:00:00,151.16,151.22,151.07,151.1,6390.0,150.4689,150.5286,150.3793,150.4092,6390.0
2024-02-05 14:05:00,151.08,151.5,151.04,151.41,5717.0,150.3893,150.8073,150.3494,150.7177,5717.0
2024-02-05 14:10:00,151.45,151.68,151.42,151.55,7185.0,150.7576,150.9865,150.7277,150.8571,7185.0
2024-02-05 14:15:00,151.56,151.93,151.56,151.91,17858.0,150.8671,151.2354,150.8671,151.2155,17858.0
2024-02-05 14:20:00,151.93,151.99,151.73,151.73,13577.0,151.2354,151.2951,151.0363,151.0363,13577.0
2024-02-05 14:25:00,151.73,151.95,151.66,151.91,9711.0,151.0363,151.2553,150.9666,151.2155,9711.0
2024-02-05 14:30:00,151.95,152.22,151.93,152.14,6116.0,151.2553,151.524,151.2354,151.4444,6116.0
2024-02-05 14:35:00,152.12,152.19,151.95,152.0,13562.0,151.4245,151.4942,151.2553,151.305,13562.0
2024-02-05 14:40:00,151.99,152.06,151.92,151.98,6714.0,151.2951,151.3648,151.2254,151.2851,6714.0
2024-02-05 14:45:00,152.01,152.33,152.01,152.31,8007.0,151.315,151.6335,151.315,151.6136,8007.0
2024-02-05 14:50:00,152.31,152.33,152.07,152.19,9369.0,151.6136,151.6335,151.3747,151.4942,9369.0
2024-02-05 14:55:00,152.17,152.27,152.08,152.17,12269.0,151.4743,151.5738,151.3847,151.4743,12269.0
2024-02-05 15:00:00,152.17,152.2,151.92,151.93,9209.0,151.4743,151.5041,151.2254,151.2354,9209.0
2024-02-05 15:05:00,151.92,151.94,151.6,151.6,8300.0,151.2254,151.2453,150.9069,150.9069,8300.0
2024-02-05 15:10:00,151.57,151.6,151.44,151.44,9009.0,150.877,150.9069,150.7476,150.7476,9009.0
2024-02-05 15:15:00,151.44,151.68,151.29,151.63,12200.0,150.7476,150.9865,150.5983,150.9367,12200.0
2024-02-05 15:20:00,151.64,151.74,151.57,151.74,12340.0,150.9467,151.0462,150.877,151.0462,12340.0
2024-02-05 15:25:00,151.75,152.08,151.75,152.08,11321.0,151.0562,151.3847,151.0562,151.3847,11321.0
2024-02-05 15:30:00,152.11,152.14,151.97,152.03,16085.0,151.4145,151.4444,151.2752,151.3349,16085.0
2024-02-05 15:35:00,152.04,152.08,151.54,151.57,25100.0,151.3449,151.3847,150.8471,150.877,25100.0
2024-02-05 15:40:00,151.61,151.9,151.53,151.66,24480.0,150.9168,151.2055,150.8372,150.9666,24480.0
2024-02-05 15:45:00,151.6,151.83,151.53,151.53,22376.0,150.9069,151.1358,150.8372,150.8372,22376.0
2024-02-05 15:50:00,151.59,152.27,151.59,152.26,58109.0,150.8969,151.5738,150.8969,151.5639,58109.0
2024-02-05 15:55:00,152.23,152.25,151.6,151.69,115180.0,151.534,151.5539,150.9069,150.9965,115180.0
2024-02-06 09:30:00,152.75,152.97,150.92,150.95,28518.0,152.0516,152.2706,150.23,150.2598,28518.0
2024-02-06 09:35:00,150.85,152.54,150.63,152.15,48971.0,150.1603,151.8426,149.9413,151.4544,48971.0
2024-02-06 09:40:00,152.09,152.16,151.55,151.91,18857.0,151.3946,151.4643,150.8571,151.2155,18857.0
2024-02-06 09:45:00,151.74,152.21,151.63,152.1,11837.0,151.0462,151.5141,150.9367,151.4046,11837.0
2024-02-06 09:50:00,152.18,152.49,151.77,152.49,7495.0,151.4842,151.7928,151.0761,151.7928,7495.0
2024-02-06 09:55:00,152.49,152.74,152.42,152.57,24409.0,151.7928,152.0417,151.7231,151.8724,24409.0
2024-02-06 10:00:00,152.58,152.58,151.73,151.91,19508.0,151.8824,151.8824,151.0363,151.2155,19508.0
2024-02-06 10:05:00,151.75,151.84,151.55,151.69,24959.0,151.0562,151.1458,150.8571,150.9965,24959.0
2024-02-06 10:10:00,151.69,151.81,151.23,151.4,14220.0,150.9965,151.1159,150.5386,150.7078,14220.0
2024-02-06 10:15:00,151.4,152.25,151.4,152.19,23166.0,150.7078,151.5539,150.7078,151.4942,23166.0
2024-02-06 10:20:00,152.26,152.33,151.69,151.69,8946.0,151.5639,151.6335,150.9965,150.9965,8946.0
2024-02-06 10:25:00,151.69,152.24,151.51,152.04,10662.0,150.9965,151.5439,150.8173,151.3449,10662.0
2024-02-06 10:30:00,152.07,152.44,152.05,152.4,6873.0,151.3747,151.743,151.3548,151.7032,6873.0
2024-02-06 10:35:00,152.3,152.87,152.29,152.61,7967.0,151.6037,152.1711,151.5937,151.9123,7967.0
2024-02-06 10:40:00,152.65,153.24,152.5,153.0,13711.0,151.9521,152.5394,151.8028,152.3005,13711.0
2024-02-06 10:45:00,153.11,153.18,152.8,152.99,11936.0,152.41,152.4797,152.1014,152.2905,11936.0
2024-02-06 10:50:00,153.02,153.62,153.0,153.62,23855.0,152.3204,152.9176,152.3005,152.9176,23855.0
2024-02-06 10:55:00,153.51,154.13,153.06,153.44,25125.0,152.8081,153.4253,152.3602,152.7385,25125.0
2024-02-06 11:00:00,153.45,153.66,153.31,153.46,13407.0,152.7484,152.9575,152.6091,152.7584,13407.0
2024-02-06 11:05:00,153.64,153.69,153.25,153.43,10813.0,152.9375,152.9873,152.5493,152.7285,10813.0
2024-02-06 11:10:00,153.44,153.7,153.34,153.53,9378.0,152.7385,152.9973,152.6389,152.8281,9378.0
2024-02-06 11:15:00,153.53,153.68,153.43,153.46,7050.0,152.8281,152.9774,152.7285,152.7584,7050.0
2024-02-06 11:20:00,153.46,153.65,153.43,153.63,14477.0,152.7584,152.9475,152.7285,152.9276,14477.0
2024-02-06 11:25:00,153.57,153.9,153.51,153.79,13545.0,152.8679,153.1964,152.8081,153.0869,13545.0
2024-02-06 11:30:00,153.9,154.18,153.77,153.94,11073.0,153.1964,153.4751,153.067,153.2362,11073.0
2024-02-06 11:35:00,153.94,154.38,153.91,154.22,13820.0,153.2362,153.6742,153.2063,153.5149,13820.0
2024-02-06 11:40:00,154.32,154.32,153.75,153.82,13743.0,153.6144,153.6144,153.047,153.1167,13743.0
2024-02-06 11:45:00,153.75,153.75,153.43,153.58,8732.0,153.047,153.047,152.7285,152.8778,8732.0
2024-02-06 11:50:00,153.49,153.55,153.1,153.31,9654.0,152.7882,152.848,152.4,152.6091,9654.0
2024-02-06 11:55:00,153.3,153.3,152.74,152.81,11456.0,152.5991,152.5991,152.0417,152.1113,11456.0
2024-02-06 12:00:00,152.78,152.98,152.46,152.58,11416.0,152.0815,152.2806,151.7629,151.8824,11416.0
2024-02-06 12:05:00,152.59,152.76,152.24,152.43,5673.0,151.8923,152.0616,151.5439,151.7331,5673.0
2024-02-06 12:10:00,152.51,152.6,152.22,152.47,10424.0,151.8127,151.9023,151.524,151.7729,10424.0
2024-02-06 12:15:00,152.43,152.9,152.41,152.62,4372.0,151.7331,152.2009,151.7132,151.9222,4372.0
2024-02-06 12:20:00,152.62,152.75,152.5,152.7,5467.0,151.9222,152.0516,151.8028,152.0018,5467.0
2024-02-06 12:25:00,152.7,153.11,152.66,153.05,7326.0,152.0018,152.41,151.962,152.3502,7326.0
2024-02-06 12:30:00,153.11,153.15,152.74,153.07,4602.0,152.41,152.4498,152.0417,152.3702,4602.0
2024-02-06 12:35:00,153.05,153.14,152.88,153.06,3744.0,152.3502,152.4398,152.181,152.3602,3744.0
2024-02-06 12:40:00,153.14,153.15,152.97,153.03,7413.0,152.4398,152.4498,152.2706,152.3303,7413.0
2024-02-06 12:45:00,153.09,153.27,153.02,153.05,8655.0,152.3901,152.5692,152.3204,152.3502,8655.0
2024-02-06 12:50:00,153.01,153.17,152.78,152.86,11419.0,152.3104,152.4697,152.0815,152.1611,11419.0
2024-02-06 12:55:00,152.95,153.14,152.85,152.89,4955.0,152.2507,152.4398,152.1512,152.191,4955.0
2024-02-06 13:00:00,152.83,153.06,152.81,153.06,3747.0,152.1313,152.3602,152.1113,152.3602,3747.0
2024-02-06 13:05:00,153.07,153.25,152.79,153.02,6826.0,152.3702,152.5493,152.0914,152.3204,6826.0
2024-02-06 13:10:00,152.9,152.91,152.78,152.81,2942.0,152.2009,152.2109,152.0815,152.1113,2942.0
2024-02-06 13:15:00,152.82,152.93,152.68,152.69,3328.0,152.1213,152.2308,151.9819,151.9919,3328.0
2024-02-06 13:20:00,152.67,152.73,152.57,152.69,3535.0,151.972,152.0317,151.8724,151.9919,3535.0
2024-02-06 13:25:00,152.69,152.76,152.58,152.76,3640.0,151.9919,152.0616,151.8824,152.0616,3640.0
2024-02-06 13:30:00,152.74,152.94,152.73,152.9,4134.0,152.0417,152.2407,152.0317,152.2009,4134.0
2024-02-06 13:35:00,152.84,153.02,152.84,152.99,2954.0,152.1412,152.3204,152.1412,152.2905,2954.0
2024-02-06 13:40:00,153.02,153.04,152.83,152.99,5002.0,152.3204,152.3403,152.1313,152.2905,5002.0
2024-02-06 13:45:00,153.04,153.17,152.98,152.99,2999.0,152.3403,152.4697,152.2806,152.2905,2999.0
2024-02-06 13:50:00,152.98,153.04,152.89,152.92,1500.0,152.2806,152.3403,152.191,152.2208,1500.0
2024-02-06 13:55:00,152.95,153.05,152.91,153.05,3230.0,152.2507,152.3502,152.2109,152.3502,3230.0
2024-02-06 14:00:00,153.06,153.22,152.97,153.2,10876.0,152.3602,152.5195,152.2706,152.4996,10876.0
2024-02-06 14:05:00,153.18,153.2,152.77,152.86,3592.0,152.4797,152.4996,152.0715,152.1611,3592.0
2024-02-06 14:10:00,152.8,152.81,152.51,152.51,5769.0,152.1014,152.1113,151.8127,151.8127,5769.0
2024-02-06 14:15:00,152.53,152.63,152.39,152.51,4856.0,151.8326,151.9322,151.6933,151.8127,4856.0
2024-02-06 14:20:00,152.53,152.61,152.5,152.53,2449.0,151.8326,151.9123,151.8028,151.8326,2449.0
2024-02-06 14:25:00,152.5,152.99,152.49,152.97,10765.0,151.8028,152.2905,151.7928,152.2706,10765.0
2024-02-06 14:30:00,152.97,152.98,152.74,152.98,8127.0,152.2706,152.2806,152.0417,152.2806,8127.0
2024-02-06 14:35:00,153.02,153.17,152.99,153.11,9104.0,152.3204,152.4697,152.2905,152.41,9104.0
2024-02-06 14:40:00,153.09,153.47,153.05,153.44,26915.0,152.3901,152.7683,152.3502,152.7385,26915.0
2024-02-06 14:45:00,153.44,153.74,153.36,153.74,11377.0,152.7385,153.0371,152.6588,153.0371,11377.0
2024-02-06 14:50:00,153.72,153.74,153.56,153.57,6986.0,153.0172,153.0371,152.8579,152.8679,6986.0
2024-02-06 14:55:00,153.63,153.9,153.63,153.78,8963.0,152.9276,153.1964,152.9276,153.0769,8963.0
2024-02-06 15:00:00,153.81,154.08,153.77,154.08,11773.0,153.1068,153.3755,153.067,153.3755,11773.0
2024-02-06 15:05:00,154.11,154.27,154.07,154.07,18579.0,153.4054,153.5647,153.3656,153.3656,18579.0
2024-02-06 15:10:00,154.09,154.16,153.78,153.81,18171.0,153.3855,153.4552,153.0769,153.1068,18171.0
2024-02-06 15:15:00,153.77,153.77,153.55,153.55,8862.0,153.067,153.067,152.848,152.848,8862.0
2024-02-06 15:20:00,153.6,153.66,153.36,153.37,18476.0,152.8977,152.9575,152.6588,152.6688,18476.0
2024-02-06 15:25:00,153.34,153.37,153.14,153.18,11154.0,152.6389,152.6688,152.4398,152.4797,11154.0
2024-02-06 15:30:00,153.16,153.26,153.0,153.26,8751.0,152.4597,152.5593,152.3005,152.5593,8751.0
2024-02-06 15:35:00,153.14,153.27,153.0,153.0,8231.0,152.4398,152.5692,152.3005,152.3005,8231.0
2024-02-06 15:40:00,153.02,153.24,152.99,153.24,14660.0,152.3204,152.5394,152.2905,152.5394,14660.0
2024-02-06 15:45:00,153.24,153.54,153.16,153.47,15628.0,152.5394,152.838,152.4597,152.7683,15628.0
2024-02-06 15:50:00,153.47,153.8,153.38,153.74,33818.0,152.7683,153.0968,152.6787,153.0371,33818.0
2024-02-06 15:55:00,153.72,153.82,153.58,153.74,80582.0,153.0172,153.1167,152.8778,153.0371,80582.0
2024-02-07 09:30:00,155.06,156.77,153.53,153.68,83310.0,154.3511,156.0532,152.8281,152.9774,83310.0
2024-02-07 09:35:00,153.9,154.43,152.38,152.4,26317.0,153.1964,153.7239,151.6833,151.7032,26317.0
2024-02-07 09:40:00,152.41,152.91,152.1,152.85,12309.0,151.7132,152.2109,151.4046,152.1512,12309.0
2024-02-07 09:45:00,152.77,153.0,151.64,151.77,37438.0,152.0715,152.3005,150.9467,151.0761,37438.0
2024-02-07 09:50:00,151.75,152.06,151.31,151.7,34302.0,151.0562,151.3648,150.6182,151.0064,34302.0
2024-02-07 09:55:00,151.98,152.55,151.09,152.52,19147.0,151.2851,151.8525,150.3992,151.8227,19147.0
2024-02-07 10:00:00,152.5,152.65,152.12,152.22,17701.0,151.8028,151.9521,151.4245,151.524,17701.0
2024-02-07 10:05:00,152.27,152.99,152.17,152.99,34050.0,151.5738,152.2905,151.4743,152.2905,34050.0
2024-02-07 10:10:00,153.03,154.13,152.96,153.97,12286.0,152.3303,153.4253,152.2607,153.266,12286.0
2024-02-07 10:15:00,153.93,154.87,153.83,154.39,14511.0,153.2262,154.1619,153.1267,153.6841,14511.0
2024-02-07 10:20:00,154.53,154.53,154.04,154.2,6500.0,153.8235,153.8235,153.3357,153.495,6500.0
2024-02-07 10:25:00,154.33,154.39,153.96,154.39,13392.0,153.6244,153.6841,153.2561,153.6841,13392.0
2024-02-07 10:30:00,154.48,154.54,154.17,154.44,9559.0,153.7737,153.8334,153.4651,153.7339,9559.0
2024-02-07 10:35:00,154.5,154.55,153.83,154.02,10360.0,153.7936,153.8434,153.1267,153.3158,10360.0
2024-02-07 10:40:00,154.03,154.17,153.99,154.1,8436.0,153.3258,153.4651,153.2859,153.3954,8436.0
2024-02-07 10:45:00,154.1,154.44,154.09,154.11,7549.0,153.3954,153.7339,153.3855,153.4054,7549.0
2024-02-07 10:50:00,154.16,154.48,154.13,154.45,17083.0,153.4552,153.7737,153.4253,153.7438,17083.0
2024-02-07 10:55:00,154.38,154.86,154.19,154.8,17062.0,153.6742,154.152,153.485,154.0922,17062.0
2024-02-07 11:00:00,154.81,154.81,154.11,154.26,9930.0,154.1022,154.1022,153.4054,153.5547,9930.0
2024-02-07 11:05:00,154.21,154.35,154.13,154.2,6241.0,153.5049,153.6443,153.4253,153.495,6241.0
2024-02-07 11:10:00,154.26,154.57,154.21,154.56,11622.0,153.5547,153.8633,153.5049,153.8533,11622.0
2024-02-07 11:15:00,154.53,154.67,154.34,154.37,16835.0,153.8235,153.9628,153.6343,153.6642,16835.0
2024-02-07 11:20:00,154.36,154.42,154.26,154.31,7890.0,153.6543,153.714,153.5547,153.6045,7890.0
2024-02-07 11:25:00,154.32,154.9,154.32,154.74,15054.0,153.6144,154.1918,153.6144,154.0325,15054.0
2024-02-07 11:30:00,154.76,154.76,154.49,154.52,10689.0,154.0524,154.0524,153.7837,153.8135,10689.0
2024-02-07 11:35:00,154.47,154.61,154.42,154.55,5656.0,153.7638,153.9031,153.714,153.8434,5656.0
2024-02-07 11:40:00,154.55,154.91,154.55,154.91,9262.0,153.8434,154.2017,153.8434,154.2017,9262.0
2024-02-07 11:45:00,154.94,155.08,154.51,154.69,18167.0,154.2316,154.371,153.8036,153.9827,18167.0
2024-02-07 11:50:00,154.69,154.74,154.56,154.7,8458.0,153.9827,154.0325,153.8533,153.9927,8458.0
2024-02-07 11:55:00,154.63,154.86,154.63,154.69,15266.0,153.923,154.152,153.923,153.9827,15266.0
2024-02-07 12:00:00,154.64,154.66,154.28,154.4,6881.0,153.933,153.9529,153.5746,153.6941,6881.0
2024-02-07 12:05:00,154.41,154.51,154.32,154.51,7601.0,153.704,153.8036,153.6144,153.8036,7601.0
2024-02-07 12:10:00,154.47,154.47,154.0,154.24,6761.0,153.7638,153.7638,153.2959,153.5348,6761.0
2024-02-07 12:15:00,154.2,154.57,154.2,154.45,7543.0,153.495,153.8633,153.495,153.7438,7543.0
2024-02-07 12:20:00,154.4,154.55,154.32,154.46,7084.0,153.6941,153.8434,153.6144,153.7538,7084.0
2024-02-07 12:25:00,154.46,154.51,154.36,154.4,5876.0,153.7538,153.8036,153.6543,153.6941,5876.0
2024-02-07 12:30:00,154.38,154.59,154.3,154.59,9186.0,153.6742,153.8832,153.5945,153.8832,9186.0
2024-02-07 12:35:00,154.56,154.77,154.54,154.56,9432.0,153.8533,154.0624,153.8334,153.8533,9432.0
2024-02-07 12:40:00,154.49,154.78,154.33,154.53,15199.0,153.7837,154.0723,153.6244,153.8235,15199.0
2024-02-07 12:45:00,154.58,154.59,154.47,154.5,8629.0,153.8733,153.8832,153.7638,153.7936,8629.0
2024-02-07 12:50:00,154.5,154.57,154.29,154.5,10324.0,153.7936,153.8633,153.5846,153.7936,10324.0
2024-02-07 12:55:00,154.55,154.77,154.46,154.77,14347.0,153.8434,154.0624,153.7538,154.0624,14347.0
2024-02-07 13:00:00,154.82,155.22,154.68,154.8,14225.0,154.1122,154.5103,153.9728,154.0922,14225.0
2024-02-07 13:05:00,154.86,155.17,154.79,154.81,11515.0,154.152,154.4606,154.0823,154.1022,11515.0
2024-02-07 13:10:00,154.89,155.38,154.89,155.36,22783.0,154.1818,154.6696,154.1818,154.6497,22783.0
2024-02-07 13:15:00,155.29,155.5,155.2,155.43,10924.0,154.58,154.789,154.4904,154.7194,10924.0
2024-02-07 13:20:00,155.46,155.5,155.3,155.42,10739.0,154.7492,154.789,154.59,154.7094,10739.0
2024-02-07 13:25:00,155.42,155.61,155.33,155.58,8441.0,154.7094,154.8985,154.6198,154.8687,8441.0
2024-02-07 13:30:00,155.65,155.72,155.38,155.47,20421.0,154.9384,155.008,154.6696,154.7592,20421.0
2024-02-07 13:35:00,155.46,155.63,155.42,155.47,8814.0,154.7492,154.9184,154.7094,154.7592,8814.0
2024-02-07 13:40:00,155.47,155.58,155.25,155.56,15217.0,154.7592,154.8687,154.5402,154.8488,15217.0
2024-02-07 13:45:00,155.54,155.62,155.5,155.52,8123.0,154.8289,154.9085,154.789,154.809,8123.0
2024-02-07 13:50:00,155.59,155.61,155.52,155.54,5702.0,154.8786,154.8985,154.809,154.8289,5702.0
2024-02-07 13:55:00,155.55,155.62,155.4,155.51,6516.0,154.8388,154.9085,154.6895,154.799,6516.0
2024-02-07 14:00:00,155.56,155.81,155.5,155.69,34068.0,154.8488,155.0976,154.789,154.9782,34068.0
2024-02-07 14:05:00,155.69,155.9,155.67,155.72,10358.0,154.9782,155.1872,154.9583,155.008,10358.0
2024-02-07 14:10:00,155.73,155.92,155.66,155.72,8452.0,155.018,155.2071,154.9483,155.008,8452.0
2024-02-07 14:15:00,155.7,155.82,155.65,155.67,13880.0,154.9881,155.1076,154.9384,154.9583,13880.0
2024-02-07 14:20:00,155.73,155.94,155.73,155.88,15001.0,155.018,155.227,155.018,155.1673,15001.0
2024-02-07 14:25:00,155.9,156.18,155.86,156.11,19731.0,155.1872,155.4659,155.1474,155.3963,19731.0
2024-02-07 14:30:00,156.14,156.28,155.94,156.08,23036.0,155.4261,155.5655,155.227,155.3664,23036.0
2024-02-07 14:35:00,156.12,156.17,155.72,155.84,21001.0,155.4062,155.456,155.008,155.1275,21001.0
2024-02-07 14:40:00,155.84,155.96,155.45,155.5,18156.0,155.1275,155.2469,154.7393,154.789,18156.0
2024-02-07 14:45:00,155.51,155.85,155.4,155.82,14223.0,154.799,155.1374,154.6895,155.1076,14223.0
2024-02-07 14:50:00,155.79,156.07,155.78,155.85,12369.0,155.0777,155.3564,155.0678,155.1374,12369.0
2024-02-07 14:55:00,155.79,155.87,155.59,155.59,11306.0,155.0777,155.1574,154.8786,154.8786,11306.0
2024-02-07 15:00:00,155.6,155.82,155.6,155.75,9490.0,154.8886,155.1076,154.8886,155.0379,9490.0
2024-02-07 15:05:00,155.76,155.76,155.57,155.59,10238.0,155.0479,155.0479,154.8587,154.8786,10238.0
2024-02-07 15:10:00,155.58,155.65,155.31,155.33,12702.0,154.8687,154.9384,154.5999,154.6198,12702.0
2024-02-07 15:15:00,155.29,155.33,155.2,155.24,8558.0,154.58,154.6198,154.4904,154.5302,8558.0
2024-02-07 15:20:00,155.25,155.52,155.21,155.32,13594.0,154.5402,154.809,154.5004,154.6099,13594.0
2024-02-07 15:25:00,155.33,155.41,155.18,155.32,11861.0,154.6198,154.6995,154.4705,154.6099,11861.0
2024-02-07 15:30:00,155.31,155.32,155.1,155.14,15577.0,154.5999,154.6099,154.3909,154.4307,15577.0
2024-02-07 15:35:00,155.13,155.24,154.98,155.0,23800.0,154.4207,154.5302,154.2714,154.2913,23800.0
2024-02-07 15:40:00,155.01,155.04,154.73,154.81,21357.0,154.3013,154.3311,154.0226,154.1022,21357.0
2024-02-07 15:45:00,154.81,154.82,154.59,154.79,24586.0,154.1022,154.1122,153.8832,154.0823,24586.0
2024-02-07 15:50:00,154.79,154.96,154.32,154.34,44243.0,154.0823,154.2515,153.6144,153.6343,44243.0
2024-02-07 15:55:00,154.29,154.47,154.29,154.38,84876.0,153.5846,153.7638,153.5846,153.6742,84876.0
2024-02-08 09:30:00,156.5,157.47,155.61,157.05,67379.0,155.7845,156.75,154.8985,156.332,67379.0
2024-02-08 09:35:00,156.98,157.79,156.13,156.44,46055.0,156.2623,157.0686,155.4162,155.7247,46055.0
2024-02-08 09:40:00,156.4,156.65,154.83,154.92,61430.0,155.6849,155.9338,154.1221,154.2117,61430.0
2024-02-08 09:45:00,155.14,155.92,154.82,155.51,18252.0,154.4307,155.2071,154.1122,154.799,18252.0
2024-02-08 09:50:00,155.43,156.73,155.43,156.37,22454.0,154.7194,156.0134,154.7194,155.6551,22454.0
2024-02-08 09:55:00,156.34,157.29,156.24,156.48,33434.0,155.6252,156.5709,155.5257,155.7646,33434.0
2024-02-08 10:00:00,156.39,156.57,156.09,156.46,17385.0,155.675,155.8542,155.3763,155.7447,17385.0
2024-02-08 10:05:00,156.45,156.7,156.02,156.59,19625.0,155.7347,155.9836,155.3067,155.8741,19625.0
2024-02-08 10:10:00,156.47,156.9,156.44,156.5,24570.0,155.7546,156.1826,155.7247,155.7845,24570.0
2024-02-08 10:15:00,156.57,156.63,155.83,155.91,62452.0,155.8542,155.9139,155.1175,155.1972,62452.0
2024-02-08 10:20:00,155.92,156.33,155.79,155.95,31150.0,155.2071,155.6152,155.0777,155.237,31150.0
2024-02-08 10:25:00,155.92,156.17,155.66,155.75,60757.0,155.2071,155.456,154.9483,155.0379,60757.0
2024-02-08 10:30:00,155.79,156.95,155.79,156.94,24999.0,155.0777,156.2324,155.0777,156.2225,24999.0
2024-02-08 10:35:00,156.96,157.32,156.88,157.29,50193.0,156.2424,156.6007,156.1627,156.5709,50193.0
2024-02-08 10:40:00,157.31,157.7,157.0,157.7,34560.0,156.5908,156.979,156.2822,156.979,34560.0
2024-02-08 10:45:00,157.77,157.9,156.87,157.03,64167.0,157.0487,157.1781,156.1528,156.312,64167.0
2024-02-08 10:50:00,157.03,157.1,156.28,156.45,24203.0,156.312,156.3817,155.5655,155.7347,24203.0
2024-02-08 10:55:00,156.45,157.04,155.99,156.98,22213.0,155.7347,156.322,155.2768,156.2623,22213.0
2024-02-08 11:00:00,156.99,157.12,156.56,156.78,16248.0,156.2722,156.4016,155.8442,156.0632,16248.0
2024-02-08 11:05:00,156.7,156.82,156.44,156.61,14397.0,155.9836,156.103,155.7247,155.894,14397.0
2024-02-08 11:10:00,156.82,157.02,156.52,156.54,21464.0,156.103,156.3021,155.8044,155.8243,21464.0
2024-02-08 11:15:00,156.58,156.98,156.38,156.76,41552.0,155.8641,156.2623,155.665,156.0433,41552.0
2024-02-08 11:20:00,156.77,157.16,156.7,157.11,25441.0,156.0532,156.4415,155.9836,156.3917,25441.0
2024-02-08 11:25:00,157.1,157.22,156.9,156.92,31558.0,156.3817,156.5012,156.1826,156.2026,31558.0
2024-02-08 11:30:00,156.92,157.06,156.37,157.06,40079.0,156.2026,156.3419,155.6551,156.3419,40079.0
2024-02-08 11:35:00,157.03,157.66,156.97,157.18,18265.0,156.312,156.9392,156.2523,156.4614,18265.0
2024-02-08 11:40:00,157.19,157.32,156.88,157.07,21092.0,156.4713,156.6007,156.1627,156.3519,21092.0
2024-02-08 11:45:00,157.05,157.59,157.01,157.58,26093.0,156.332,156.8695,156.2921,156.8595,26093.0
2024-02-08 11:50:00,157.55,157.57,157.11,157.53,26935.0,156.8297,156.8496,156.3917,156.8098,26935.0
2024-02-08 11:55:00,157.56,157.62,157.39,157.59,25082.0,156.8396,156.8994,156.6704,156.8695,25082.0
2024-02-08 12:00:00,157.63,157.74,157.32,157.35,23720.0,156.9093,157.0188,156.6007,156.6306,23720.0
2024-02-08 12:05:00,157.31,157.33,156.71,156.75,14236.0,156.5908,156.6107,155.9935,156.0333,14236.0
2024-02-08 12:10:00,156.77,157.37,156.74,157.36,20652.0,156.0532,156.6505,156.0234,156.6405,20652.0
2024-02-08 12:15:00,157.35,157.5,157.34,157.47,48968.0,156.6306,156.7799,156.6206,156.75,48968.0
2024-02-08 12:20:00,157.43,157.62,157.3,157.48,20334.0,156.7102,156.8994,156.5808,156.76,20334.0
2024-02-08 12:25:00,157.53,157.53,157.05,157.08,14317.0,156.8098,156.8098,156.332,156.3618,14317.0
2024-02-08 12:30:00,157.03,157.42,157.0,157.4,22374.0,156.312,156.7003,156.2822,156.6804,22374.0
2024-02-08 12:35:00,157.34,157.59,157.34,157.47,19872.0,156.6206,156.8695,156.6206,156.75,19872.0
2024-02-08 12:40:00,157.52,157.54,157.06,157.29,12439.0,156.7998,156.8197,156.3419,156.5709,12439.0
2024-02-08 12:45:00,157.16,157.25,157.0,157.12,35050.0,156.4415,156.531,156.2822,156.4016,35050.0
2024-02-08 12:50:00,157.26,157.4,157.15,157.22,15951.0,156.541,156.6804,156.4315,156.5012,15951.0
2024-02-08 12:55:00,157.22,157.56,157.1,157.52,17283.0,156.5012,156.8396,156.3817,156.7998,17283.0
2024-02-08 13:00:00,157.48,158.41,157.48,158.16,72333.0,156.76,157.6857,156.76,157.4369,72333.0
2024-02-08 13:05:00,158.16,158.62,157.97,158.54,55262.0,157.4369,157.8948,157.2478,157.8151,55262.0
2024-02-08 13:10:00,158.53,158.78,158.17,158.75,45448.0,157.8052,158.054,157.4468,158.0242,45448.0
2024-02-08 13:15:00,158.7,158.76,158.33,158.36,37105.0,157.9744,158.0341,157.6061,157.636,37105.0
2024-02-08 13:20:00,158.36,158.73,158.34,158.68,48893.0,157.636,158.0043,157.6161,157.9545,48893.0
2024-02-08 13:25:00,158.67,158.87,158.57,158.87,73147.0,157.9446,158.1436,157.845,158.1436,73147.0
2024-02-08 13:30:00,158.78,158.78,158.16,158.2,19884.0,158.054,158.054,157.4369,157.4767,19884.0
2024-02-08 13:35:00,158.2,158.75,158.19,158.65,34297.0,157.4767,158.0242,157.4667,157.9246,34297.0
2024-02-08 13:40:00,158.75,158.75,158.44,158.5,19243.0,158.0242,158.0242,157.7156,157.7753,19243.0
2024-02-08 13:45:00,158.49,159.04,158.49,159.03,24948.0,157.7654,158.3129,157.7654,158.3029,24948.0
2024-02-08 13:50:00,158.98,159.07,158.85,158.92,47035.0,158.2531,158.3427,158.1237,158.1934,47035.0
2024-02-08 13:55:00,158.91,159.01,158.7,158.75,27999.0,158.1835,158.283,157.9744,158.0242,27999.0
2024-02-08 14:00:00,158.78,158.95,158.76,158.83,15866.0,158.054,158.2233,158.0341,158.1038,15866.0
2024-02-08 14:05:00,158.85,159.0,158.55,158.9,22429.0,158.1237,158.273,157.8251,158.1735,22429.0
2024-02-08 14:10:00,158.93,159.29,158.79,159.19,37659.0,158.2034,158.5617,158.064,158.4622,37659.0
2024-02-08 14:15:00,159.23,159.9,159.1,159.84,35399.0,158.502,159.1689,158.3726,159.1092,35399.0
2024-02-08 14:20:00,159.81,159.94,158.89,158.91,35360.0,159.0793,159.2087,158.1635,158.1835,35360.0
2024-02-08 14:25:00,158.92,159.02,158.73,158.81,32745.0,158.1934,158.293,158.0043,158.0839,32745.0
2024-02-08 14:30:00,158.81,159.31,158.75,159.29,28302.0,158.0839,158.5816,158.0242,158.5617,28302.0
2024-02-08 14:35:00,159.28,159.31,158.76,158.94,36640.0,158.5518,158.5816,158.0341,158.2133,36640.0
2024-02-08 14:40:00,158.98,159.38,158.95,158.95,47071.0,158.2531,158.6513,158.2233,158.2233,47071.0
2024-02-08 14:45:00,158.98,159.39,158.96,159.15,39140.0,158.2531,158.6613,158.2332,158.4224,39140.0
2024-02-08 14:50:00,159.15,159.49,159.08,159.22,53561.0,158.4224,158.7608,158.3527,158.492,53561.0
2024-02-08 14:55:00,159.25,159.25,158.89,159.11,53800.0,158.5219,158.5219,158.1635,158.3825,53800.0
2024-02-08 15:00:00,159.11,159.62,158.99,159.52,50125.0,158.3825,158.8902,158.2631,158.7907,50125.0
2024-02-08 15:05:00,159.53,159.7,159.34,159.46,89169.0,158.8006,158.9698,158.6115,158.7309,89169.0
2024-02-08 15:10:00,159.47,160.01,159.46,159.95,79304.0,158.7409,159.2784,158.7309,159.2187,79304.0
2024-02-08 15:15:00,159.96,160.05,159.56,159.61,89169.0,159.2287,159.3182,158.8305,158.8803,89169.0
2024-02-08 15:20:00,159.61,159.83,159.48,159.59,53950.0,158.8803,159.0992,158.7508,158.8603,53950.0
2024-02-08 15:25:00,159.55,159.59,159.12,159.41,37263.0,158.8205,158.8603,158.3925,158.6812,37263.0
2024-02-08 15:30:00,159.44,159.6,159.35,159.35,52845.0,158.711,158.8703,158.6214,158.6214,52845.0
2024-02-08 15:35:00,159.36,159.7,159.23,159.31,111123.0,158.6314,158.9698,158.502,158.5816,111123.0
2024-02-08 15:40:00,159.28,159.56,158.83,159.54,103525.0,158.5518,158.8305,158.1038,158.8106,103525.0
2024-02-08 15:45:00,159.53,159.68,159.18,159.22,90458.0,158.8006,158.9499,158.4522,158.492,90458.0
2024-02-08 15:50:00,159.21,159.54,159.05,159.36,150621.0,158.4821,158.8106,158.3228,158.6314,150621.0
2024-02-08 15:55:00,159.38,159.75,159.21,159.67,256892.0,158.6513,159.0196,158.4821,158.94,256892.0
2024-02-09 09:30:00,130.85,131.31,126.05,130.3,1750327.0,130.2517,130.7096,125.4737,129.7043,1750327.0
2024-02-09 09:35:00,130.16,132.29,128.34,128.82,786488.0,129.5649,131.6852,127.7532,128.231,786488.0
2024-02-09 09:40:00,128.8,131.69,128.0,131.17,446239.0,128.2111,131.0879,127.4148,130.5703,446239.0
2024-02-09 09:45:00,131.18,131.52,128.8,129.1,507151.0,130.5802,130.9187,128.2111,128.5097,507151.0
2024-02-09 09:50:00,129.09,130.44,128.76,130.09,362264.0,128.4998,129.8436,128.1713,129.4952,362264.0
2024-02-09 09:55:00,130.2,130.5,129.16,129.51,289010.0,129.6047,129.9033,128.5695,128.9179,289010.0
2024-02-09 10:00:00,129.58,129.74,128.32,128.97,373591.0,128.9876,129.1468,127.7333,128.3803,373591.0
2024-02-09 10:05:00,129.0,129.23,127.24,127.4,383049.0,128.4102,128.6392,126.6583,126.8175,383049.0
2024-02-09 10:10:00,127.36,128.6,127.0,127.88,269782.0,126.7777,128.012,126.4193,127.2953,269782.0
2024-02-09 10:15:00,127.81,128.6,127.32,128.5,217017.0,127.2256,128.012,126.7379,127.9125,217017.0
2024-02-09 10:20:00,128.6,129.28,128.28,129.22,200469.0,128.012,128.6889,127.6935,128.6292,200469.0
2024-02-09 10:25:00,129.23,130.81,129.15,130.5,296679.0,128.6392,130.2119,128.5595,129.9033,296679.0
2024-02-09 10:30:00,130.55,131.59,130.48,130.98,301129.0,129.9531,130.9884,129.8834,130.3812,301129.0
2024-02-09 10:35:00,131.02,132.15,130.74,131.97,231974.0,130.421,131.5458,130.1422,131.3666,231974.0
2024-02-09 10:40:00,131.97,132.45,131.17,131.88,247746.0,131.3666,131.8444,130.5703,131.277,247746.0
2024-02-09 10:45:00,131.94,132.8,131.2,131.2,242459.0,131.3368,132.1928,130.6001,130.6001,242459.0
2024-02-09 10:50:00,131.18,131.57,130.06,130.79,153749.0,130.5802,130.9685,129.4654,130.192,153749.0
2024-02-09 10:55:00,130.89,131.89,130.78,131.24,128559.0,130.2916,131.287,130.1821,130.64,128559.0
2024-02-09 11:00:00,131.19,131.42,130.51,130.72,103378.0,130.5902,130.8191,129.9133,130.1223,103378.0
2024-02-09 11:05:00,130.65,131.36,130.5,130.7,93806.0,130.0527,130.7594,129.9033,130.1024,93806.0
2024-02-09 11:10:00,130.7,130.95,130.52,130.73,84641.0,130.1024,130.3513,129.9233,130.1323,84641.0
2024-02-09 11:15:00,130.7,130.84,130.02,130.09,79135.0,130.1024,130.2418,129.4255,129.4952,79135.0
2024-02-09 11:20:00,130.09,130.98,129.54,129.72,153365.0,129.4952,130.3812,128.9477,129.1269,153365.0
2024-02-09 11:25:00,129.69,130.0,129.5,129.75,93257.0,129.097,129.4056,128.9079,129.1568,93257.0
2024-02-09 11:30:00,129.73,130.01,129.03,129.38,149486.0,129.1369,129.4156,128.4401,128.7885,149486.0
2024-02-09 11:35:00,129.43,129.47,129.0,129.15,115507.0,128.8382,128.8781,128.4102,128.5595,115507.0
2024-02-09 11:40:00,129.15,129.27,128.87,128.88,82161.0,128.5595,128.679,128.2808,128.2908,82161.0
2024-02-09 11:45:00,128.94,128.94,128.02,128.29,120413.0,128.3505,128.3505,127.4347,127.7034,120413.0
2024-02-09 11:50:00,128.23,128.75,128.17,128.6,140330.0,127.6437,128.1613,127.584,128.012,140330.0
2024-02-09 11:55:00,128.61,128.79,128.5,128.54,94859.0,128.022,128.2012,127.9125,127.9523,94859.0
2024-02-09 12:00:00,128.56,128.57,128.0,128.11,139461.0,127.9722,127.9822,127.4148,127.5243,139461.0
2024-02-09 12:05:00,128.11,128.99,128.1,128.97,84014.0,127.5243,128.4002,127.5143,128.3803,84014.0
2024-02-09 12:10:00,128.98,129.03,128.13,128.34,126580.0,128.3903,128.4401,127.5442,127.7532,126580.0
2024-02-09 12:15:00,128.33,129.75,128.26,129.75,288041.0,127.7433,129.1568,127.6736,129.1568,288041.0
2024-02-09 12:20:00,129.72,129.75,128.7,128.73,92279.0,129.1269,129.1568,128.1116,128.1414,92279.0
2024-02-09 12:25:00,128.77,129.67,128.7,129.62,123157.0,128.1813,129.0771,128.1116,129.0274,123157.0
2024-02-09 12:30:00,129.62,129.85,129.28,129.4,135077.0,129.0274,129.2563,128.6889,128.8084,135077.0
2024-02-09 12:35:00,129.33,129.94,129.27,129.34,86162.0,128.7387,129.3459,128.679,128.7486,86162.0
2024-02-09 12:40:00,129.38,130.0,129.25,129.99,122472.0,128.7885,129.4056,128.6591,129.3957,122472.0
2024-02-09 12:45:00,130.0,130.74,129.89,130.59,96589.0,129.4056,130.1422,129.2961,129.9929,96589.0
2024-02-09 12:50:00,130.59,130.65,130.23,130.33,95395.0,129.9929,130.0527,129.6346,129.7341,95395.0
2024-02-09 12:55:00,130.31,130.43,129.92,130.26,82079.0,129.7142,129.8337,129.326,129.6644,82079.0
2024-02-09 13:00:00,130.26,130.27,129.74,129.83,94264.0,129.6644,129.6744,129.1468,129.2364,94264.0
2024-02-09 13:05:00,129.83,129.91,129.21,129.52,68607.0,129.2364,129.316,128.6192,128.9278,68607.0
2024-02-09 13:10:00,129.52,129.8,129.34,129.37,43804.0,128.9278,129.2065,128.7486,128.7785,43804.0
2024-02-09 13:15:00,129.41,130.18,129.41,130.17,66840.0,128.8183,129.5848,128.8183,129.5749,66840.0
2024-02-09 13:20:00,130.12,130.27,129.6,129.67,49480.0,129.5251,129.6744,129.0075,129.0771,49480.0
2024-02-09 13:25:00,129.69,130.12,129.6,130.1,47938.0,129.097,129.5251,129.0075,129.5052,47938.0
2024-02-09 13:30:00,130.11,130.11,129.53,129.54,42705.0,129.5151,129.5151,128.9378,128.9477,42705.0
2024-02-09 13:35:00,129.52,129.53,129.21,129.27,51360.0,128.9278,128.9378,128.6192,128.679,51360.0
2024-02-09 13:40:00,129.27,129.72,129.21,129.68,42528.0,128.679,129.1269,128.6192,129.0871,42528.0
2024-02-09 13:45:00,129.72,130.05,129.69,129.74,30507.0,129.1269,129.4554,129.097,129.1468,30507.0
2024-02-09 13:50:00,129.77,130.44,129.72,130.37,65023.0,129.1767,129.8436,129.1269,129.7739,65023.0
2024-02-09 13:55:00,130.36,130.43,130.0,130.0,56002.0,129.764,129.8337,129.4056,129.4056,56002.0
2024-02-09 14:00:00,130.0,130.37,130.0,130.01,74960.0,129.4056,129.7739,129.4056,129.4156,74960.0
2024-02-09 14:05:00,130.04,130.2,130.0,130.11,62198.0,129.4454,129.6047,129.4056,129.5151,62198.0
2024-02-09 14:10:00,130.11,130.48,130.1,130.34,44699.0,129.5151,129.8834,129.5052,129.7441,44699.0
2024-02-09 14:15:00,130.31,130.41,130.14,130.15,40312.0,129.7142,129.8138,129.545,129.5549,40312.0
2024-02-09 14:20:00,130.15,130.5,130.15,130.41,73067.0,129.5549,129.9033,129.5549,129.8138,73067.0
2024-02-09 14:25:00,130.43,130.5,130.15,130.24,75338.0,129.8337,129.9033,129.5549,129.6445,75338.0
2024-02-09 14:30:00,130.24,131.15,130.24,131.15,114337.0,129.6445,130.5504,129.6445,130.5504,114337.0
2024-02-09 14:35:00,131.14,132.24,130.93,132.17,239039.0,130.5404,131.6354,130.3314,131.5657,239039.0
2024-02-09 14:40:00,132.21,132.55,131.23,131.33,216033.0,131.6055,131.944,130.63,130.7296,216033.0
2024-02-09 14:45:00,131.34,132.39,131.3,132.28,109036.0,130.7395,131.7847,130.6997,131.6752,109036.0
2024-02-09 14:50:00,132.19,132.45,131.67,131.89,148480.0,131.5856,131.8444,131.068,131.287,148480.0
2024-02-09 14:55:00,131.93,132.34,130.96,131.0,115759.0,131.3268,131.7349,130.3612,130.4011,115759.0
2024-02-09 15:00:00,131.0,131.43,130.52,130.77,134828.0,130.4011,130.8291,129.9233,130.1721,134828.0
2024-02-09 15:05:00,130.79,131.36,130.78,130.97,76929.0,130.192,130.7594,130.1821,130.3712,76929.0
2024-02-09 15:10:00,131.05,131.24,130.91,131.05,68864.0,130.4508,130.64,130.3115,130.4508,68864.0
2024-02-09 15:15:00,131.03,131.57,130.98,131.28,90346.0,130.4309,130.9685,130.3812,130.6798,90346.0
2024-02-09 15:20:00,131.27,131.39,130.66,130.68,106898.0,130.6698,130.7893,130.0626,130.0825,106898.0
2024-02-09 15:25:00,130.66,131.06,130.58,131.05,79248.0,130.0626,130.4608,129.983,130.4508,79248.0
2024-02-09 15:30:00,131.03,131.49,131.02,131.22,119484.0,130.4309,130.8888,130.421,130.6201,119484.0
2024-02-09 15:35:00,131.21,131.31,130.83,131.07,108371.0,130.6101,130.7096,130.2318,130.4707,108371.0
2024-02-09 15:40:00,131.04,131.22,130.98,131.07,149341.0,130.4409,130.6201,130.3812,130.4707,149341.0
2024-02-09 15:45:00,131.07,131.3,130.99,131.07,155596.0,130.4707,130.6997,130.3911,130.4707,155596.0
2024-02-09 15:50:00,131.09,131.61,131.03,131.61,295416.0,130.4906,131.0083,130.4309,131.0083,295416.0
2024-02-09 15:55:00,131.62,131.77,131.04,131.11,498482.0,131.0182,131.1675,130.4409,130.5106,498482.0
2024-02-12 09:30:00,132.03,133.76,132.03,132.49,242899.0,131.4264,133.1484,131.4264,131.8842,242899.0
2024-02-12 09:35:00,132.66,133.02,132.05,132.44,107872.0,132.0535,132.4118,131.4463,131.8345,107872.0
2024-02-12 09:40:00,132.45,134.76,132.45,134.42,142973.0,131.8444,134.1439,131.8444,133.8054,142973.0
2024-02-12 09:45:00,134.39,134.87,133.53,134.52,218321.0,133.7756,134.2534,132.9195,133.905,218321.0
2024-02-12 09:50:00,134.46,135.0,133.64,133.64,186654.0,133.8452,134.3828,133.029,133.029,186654.0
2024-02-12 09:55:00,133.76,134.07,133.31,133.99,50572.0,133.1484,133.457,132.7005,133.3774,50572.0
2024-02-12 10:00:00,133.87,134.39,133.62,134.3,66590.0,133.2579,133.7756,133.0091,133.686,66590.0
2024-02-12 10:05:00,134.3,134.96,134.29,134.83,65690.0,133.686,134.343,133.676,134.2135,65690.0
2024-02-12 10:10:00,134.73,135.01,133.9,135.0,87712.0,134.114,134.3927,133.2878,134.3828,87712.0
2024-02-12 10:15:00,134.97,135.4,134.63,135.08,155961.0,134.3529,134.7809,134.0145,134.4624,155961.0
2024-02-12 10:20:00,135.04,135.3,134.59,134.62,79307.0,134.4226,134.6814,133.9746,134.0045,79307.0
2024-02-12 10:25:00,134.7,135.06,134.59,134.71,54594.0,134.0841,134.4425,133.9746,134.0941,54594.0
2024-02-12 10:30:00,134.69,135.14,134.69,134.94,51171.0,134.0742,134.5221,134.0742,134.323,51171.0
2024-02-12 10:35:00,134.85,135.55,134.85,135.42,57208.0,134.2335,134.9303,134.2335,134.8009,57208.0
2024-02-12 10:40:00,135.43,135.7,135.34,135.48,58533.0,134.8108,135.0796,134.7212,134.8606,58533.0
2024-02-12 10:45:00,135.46,135.74,135.1,135.67,47131.0,134.8407,135.1194,134.4823,135.0497,47131.0
2024-02-12 10:50:00,135.71,136.72,135.62,136.64,81419.0,135.0895,136.0949,134.9999,136.0153,81419.0
2024-02-12 10:55:00,136.64,136.96,136.26,136.39,67414.0,136.0153,136.3338,135.637,135.7664,67414.0
2024-02-12 11:00:00,136.35,136.71,136.22,136.26,66513.0,135.7266,136.085,135.5972,135.637,66513.0
2024-02-12 11:05:00,136.31,137.09,136.25,136.77,60263.0,135.6868,136.4632,135.6271,136.1447,60263.0
2024-02-12 11:10:00,136.74,136.98,136.65,136.88,41593.0,136.1148,136.3537,136.0252,136.2542,41593.0
2024-02-12 11:15:00,136.88,137.05,136.34,136.34,50055.0,136.2542,136.4234,135.7166,135.7166,50055.0
2024-02-12 11:20:00,136.33,136.76,136.11,136.64,42431.0,135.7067,136.1347,135.4877,136.0153,42431.0
2024-02-12 11:25:00,136.66,137.08,136.58,136.69,38309.0,136.0352,136.4533,135.9555,136.065,38309.0
2024-02-12 11:30:00,136.78,136.9,136.4,136.65,29501.0,136.1546,136.2741,135.7764,136.0252,29501.0
2024-02-12 11:35:00,136.6,136.76,136.46,136.6,24679.0,135.9755,136.1347,135.8361,135.9755,24679.0
2024-02-12 11:40:00,136.53,136.53,136.21,136.21,29177.0,135.9058,135.9058,135.5872,135.5872,29177.0
2024-02-12 11:45:00,136.26,136.8,136.22,136.71,72374.0,135.637,136.1745,135.5972,136.085,72374.0
2024-02-12 11:50:00,136.67,137.06,136.58,137.06,95172.0,136.0451,136.4334,135.9555,136.4334,95172.0
2024-02-12 11:55:00,137.05,137.19,136.71,136.92,44198.0,136.4234,136.5628,136.085,136.294,44198.0
2024-02-12 12:00:00,136.82,137.11,136.49,136.91,105337.0,136.1945,136.4831,135.866,136.284,105337.0
2024-02-12 12:05:00,136.92,137.3,136.83,136.98,68743.0,136.294,136.6723,136.2044,136.3537,68743.0
2024-02-12 12:10:00,136.98,137.12,136.65,136.66,52213.0,136.3537,136.4931,136.0252,136.0352,52213.0
2024-02-12 12:15:00,136.67,136.7,135.87,136.62,69881.0,136.0451,136.075,135.2488,135.9954,69881.0
2024-02-12 12:20:00,136.65,136.83,136.36,136.76,29256.0,136.0252,136.2044,135.7366,136.1347,29256.0
2024-02-12 12:25:00,136.68,136.95,136.54,136.89,29165.0,136.0551,136.3239,135.9157,136.2641,29165.0
2024-02-12 12:30:00,136.92,137.04,136.69,136.99,35695.0,136.294,136.4134,136.065,136.3637,35695.0
2024-02-12 12:35:00,136.92,137.08,136.84,136.95,27434.0,136.294,136.4533,136.2144,136.3239,27434.0
2024-02-12 12:40:00,136.95,137.08,136.7,136.94,43946.0,136.3239,136.4533,136.075,136.3139,43946.0
2024-02-12 12:45:00,136.95,136.97,136.78,136.8,20981.0,136.3239,136.3438,136.1546,136.1745,20981.0
2024-02-12 12:50:00,136.79,136.93,136.7,136.86,21613.0,136.1646,136.3039,136.075,136.2343,21613.0
2024-02-12 12:55:00,136.8,137.06,136.69,137.0,22303.0,136.1745,136.4334,136.065,136.3736,22303.0
2024-02-12 13:00:00,137.02,137.09,136.79,137.09,20492.0,136.3935,136.4632,136.1646,136.4632,20492.0
2024-02-12 13:05:00,137.08,137.15,136.89,137.06,28927.0,136.4533,136.5229,136.2641,136.4334,28927.0
2024-02-12 13:10:00,137.08,137.12,136.8,136.8,20705.0,136.4533,136.4931,136.1745,136.1745,20705.0
2024-02-12 13:15:00,136.77,136.79,136.58,136.78,20126.0,136.1447,136.1646,135.9555,136.1546,20126.0
2024-02-12 13:20:00,136.75,136.8,136.41,136.66,42296.0,136.1248,136.1745,135.7863,136.0352,42296.0
2024-02-12 13:25:00,136.64,136.75,136.29,136.74,68509.0,136.0153,136.1248,135.6669,136.1148,68509.0
2024-02-12 13:30:00,136.74,136.97,136.64,136.74,52842.0,136.1148,136.3438,136.0153,136.1148,52842.0
2024-02-12 13:35:00,136.77,137.02,136.62,136.81,47699.0,136.1447,136.3935,135.9954,136.1845,47699.0
2024-02-12 13:40:00,136.76,137.07,136.67,137.0,41838.0,136.1347,136.4433,136.0451,136.3736,41838.0
2024-02-12 13:45:00,137.04,137.25,136.88,136.88,73423.0,136.4134,136.6225,136.2542,136.2542,73423.0
2024-02-12 13:50:00,136.91,137.25,136.85,137.04,63901.0,136.284,136.6225,136.2243,136.4134,63901.0
2024-02-12 13:55:00,136.99,137.07,136.84,136.9,33286.0,136.3637,136.4433,136.2144,136.2741,33286.0
2024-02-12 14:00:00,136.9,136.96,136.59,136.66,61478.0,136.2741,136.3338,135.9655,136.0352,61478.0
2024-02-12 14:05:00,136.66,136.97,136.66,136.69,35698.0,136.0352,136.3438,136.0352,136.065,35698.0
2024-02-12 14:10:00,136.73,136.86,136.66,136.76,38054.0,136.1049,136.2343,136.0352,136.1347,38054.0
2024-02-12 14:15:00,136.77,136.94,135.89,135.96,79837.0,136.1447,136.3139,135.2687,135.3384,79837.0
2024-02-12 14:20:00,135.95,136.21,135.77,135.85,29248.0,135.3284,135.5872,135.1493,135.2289,29248.0
2024-02-12 14:25:00,135.89,136.02,135.55,135.55,37788.0,135.2687,135.3981,134.9303,134.9303,37788.0
2024-02-12 14:30:00,135.5,135.61,135.0,135.17,52169.0,134.8805,134.99,134.3828,134.552,52169.0
2024-02-12 14:35:00,135.17,135.33,134.85,135.1,49512.0,134.552,134.7113,134.2335,134.4823,49512.0
2024-02-12 14:40:00,135.19,135.54,135.15,135.44,32887.0,134.5719,134.9203,134.5321,134.8208,32887.0
2024-02-12 14:45:00,135.48,135.54,135.03,135.06,34406.0,134.8606,134.9203,134.4126,134.4425,34406.0
2024-02-12 14:50:00,135.06,135.25,134.7,134.81,43114.0,134.4425,134.6316,134.0841,134.1936,43114.0
2024-02-12 14:55:00,134.88,135.0,134.69,134.89,30703.0,134.2633,134.3828,134.0742,134.2733,30703.0
2024-02-12 15:00:00,134.89,135.16,134.58,134.61,28532.0,134.2733,134.542,133.9647,133.9946,28532.0
2024-02-12 15:05:00,134.62,134.94,134.61,134.72,21393.0,134.0045,134.323,133.9946,134.1041,21393.0
2024-02-12 15:10:00,134.71,135.0,134.7,134.75,30006.0,134.0941,134.3828,134.0841,134.1339,30006.0
2024-02-12 15:15:00,134.74,134.94,134.62,134.89,33831.0,134.124,134.323,134.0045,134.2733,33831.0
2024-02-12 15:20:00,134.89,135.01,134.71,134.72,30663.0,134.2733,134.3927,134.0941,134.1041,30663.0
2024-02-12 15:25:00,134.71,134.79,134.3,134.44,59316.0,134.0941,134.1737,133.686,133.8253,59316.0
2024-02-12 15:30:00,134.44,134.45,134.12,134.17,52583.0,133.8253,133.8353,133.5068,133.5566,52583.0
2024-02-12 15:35:00,134.17,134.17,133.77,133.79,86307.0,133.5566,133.5566,133.1584,133.1783,86307.0
2024-02-12 15:40:00,133.78,133.79,133.53,133.56,59619.0,133.1683,133.1783,132.9195,132.9494,59619.0
2024-02-12 15:45:00,133.54,133.58,133.38,133.51,70591.0,132.9294,132.9693,132.7702,132.8996,70591.0
2024-02-12 15:50:00,133.51,133.71,133.35,133.48,143502.0,132.8996,133.0987,132.7403,132.8697,143502.0
2024-02-12 15:55:00,133.48,133.6,133.19,133.6,240131.0,132.8697,132.9892,132.581,132.9892,240131.0
2024-02-13 09:30:00,131.39,134.37,130.69,133.45,143271.0,130.7893,133.7557,130.0925,132.8399,143271.0
2024-02-13 09:35:00,133.46,134.91,133.29,134.78,70621.0,132.8498,134.2932,132.6806,134.1638,70621.0
2024-02-13 09:40:00,134.71,135.35,134.16,134.55,67662.0,134.0941,134.7312,133.5466,133.9348,67662.0
2024-02-13 09:45:00,134.55,136.01,134.45,135.66,64120.0,133.9348,135.3882,133.8353,135.0398,64120.0
2024-02-13 09:50:00,135.67,136.06,134.84,135.87,87524.0,135.0497,135.4379,134.2235,135.2488,87524.0
2024-02-13 09:55:00,135.87,136.39,135.3,135.93,61463.0,135.2488,135.7664,134.6814,135.3085,61463.0
2024-02-13 10:00:00,135.94,135.94,134.89,135.26,89904.0,135.3185,135.3185,134.2733,134.6416,89904.0
2024-02-13 10:05:00,135.29,135.66,134.88,135.27,44165.0,134.6714,135.0398,134.2633,134.6515,44165.0
2024-02-13 10:10:00,135.33,135.9,134.64,134.64,48233.0,134.7113,135.2787,134.0244,134.0244,48233.0
2024-02-13 10:15:00,134.63,134.82,134.06,134.76,39290.0,134.0145,134.2036,133.4471,134.1439,39290.0
2024-02-13 10:20:00,134.82,135.29,134.77,134.98,20935.0,134.2036,134.6714,134.1538,134.3629,20935.0
2024-02-13 10:25:00,135.14,135.9,135.06,135.8,49862.0,134.5221,135.2787,134.4425,135.1791,49862.0
2024-02-13 10:30:00,135.87,135.94,135.45,135.46,46253.0,135.2488,135.3185,134.8307,134.8407,46253.0
2024-02-13 10:35:00,135.49,135.7,135.03,135.22,27237.0,134.8705,135.0796,134.4126,134.6018,27237.0
2024-02-13 10:40:00,135.24,135.4,134.89,135.02,24972.0,134.6217,134.7809,134.2733,134.4027,24972.0
2024-02-13 10:45:00,135.0,135.14,134.58,134.78,41044.0,134.3828,134.5221,133.9647,134.1638,41044.0
2024-02-13 10:50:00,134.78,134.81,134.57,134.75,73894.0,134.1638,134.1936,133.9547,134.1339,73894.0
2024-02-13 10:55:00,134.78,134.8,134.34,134.67,40080.0,134.1638,134.1837,133.7258,134.0543,40080.0
2024-02-13 11:00:00,134.65,134.87,134.63,134.75,47333.0,134.0344,134.2534,134.0145,134.1339,47333.0
2024-02-13 11:05:00,134.76,135.01,134.6,134.97,40135.0,134.1439,134.3927,133.9846,134.3529,40135.0
2024-02-13 11:10:00,134.97,135.34,134.9,134.93,43625.0,134.3529,134.7212,134.2832,134.3131,43625.0
2024-02-13 11:15:00,134.99,135.07,134.75,134.97,20626.0,134.3728,134.4525,134.1339,134.3529,20626.0
2024-02-13 11:20:00,134.95,135.45,134.93,135.38,15590.0,134.333,134.8307,134.3131,134.761,15590.0
2024-02-13 11:25:00,135.38,135.44,135.05,135.19,27537.0,134.761,134.8208,134.4325,134.5719,27537.0
2024-02-13 11:30:00,135.19,135.24,134.91,134.93,42543.0,134.5719,134.6217,134.2932,134.3131,42543.0
2024-02-13 11:35:00,134.9,135.17,134.86,135.11,35819.0,134.2832,134.552,134.2434,134.4923,35819.0
2024-02-13 11:40:00,135.14,135.51,135.13,135.28,40307.0,134.5221,134.8904,134.5122,134.6615,40307.0
2024-02-13 11:45:00,135.29,135.34,134.89,135.16,17078.0,134.6714,134.7212,134.2733,134.542,17078.0
2024-02-13 11:50:00,135.16,135.16,134.6,134.77,20690.0,134.542,134.542,133.9846,134.1538,20690.0
2024-02-13 11:55:00,134.82,134.93,134.5,134.61,25792.0,134.2036,134.3131,133.8851,133.9946,25792.0
2024-02-13 12:00:00,134.64,134.69,134.36,134.41,20535.0,134.0244,134.0742,133.7457,133.7955,20535.0
2024-02-13 12:05:00,134.42,134.53,134.19,134.49,30224.0,133.8054,133.9149,133.5765,133.8751,30224.0
2024-02-13 12:10:00,134.53,134.57,133.88,134.09,29757.0,133.9149,133.9547,133.2679,133.4769,29757.0
2024-02-13 12:15:00,134.08,134.28,133.88,133.88,32539.0,133.467,133.6661,133.2679,133.2679,32539.0
2024-02-13 12:20:00,133.9,134.05,133.89,133.98,11739.0,133.2878,133.4371,133.2778,133.3674,11739.0
2024-02-13 12:25:00,133.96,134.03,133.69,133.85,16900.0,133.3475,133.4172,133.0788,133.238,16900.0
2024-02-13 12:30:00,133.9,134.49,133.84,134.47,46215.0,133.2878,133.8751,133.2281,133.8552,46215.0
2024-02-13 12:35:00,134.47,134.85,134.4,134.83,19594.0,133.8552,134.2335,133.7855,134.2135,19594.0
2024-02-13 12:40:00,134.83,134.84,134.63,134.8,16742.0,134.2135,134.2235,134.0145,134.1837,16742.0
2024-02-13 12:45:00,134.82,134.84,134.49,134.6,14925.0,134.2036,134.2235,133.8751,133.9846,14925.0
2024-02-13 12:50:00,134.61,134.64,134.36,134.39,11452.0,133.9946,134.0244,133.7457,133.7756,11452.0
2024-02-13 12:55:00,134.36,134.72,134.26,134.69,15631.0,133.7457,134.1041,133.6462,134.0742,15631.0
2024-02-13 13:00:00,134.68,134.88,134.67,134.72,26721.0,134.0642,134.2633,134.0543,134.1041,26721.0
2024-02-13 13:05:00,134.74,134.76,134.46,134.46,19594.0,134.124,134.1439,133.8452,133.8452,19594.0
2024-02-13 13:10:00,134.42,134.53,134.38,134.41,22345.0,133.8054,133.9149,133.7656,133.7955,22345.0
2024-02-13 13:15:00,134.42,134.42,133.77,134.02,29571.0,133.8054,133.8054,133.1584,133.4073,29571.0
2024-02-13 13:20:00,133.98,134.13,133.91,134.09,29146.0,133.3674,133.5167,133.2978,133.4769,29146.0
2024-02-13 13:25:00,134.09,134.31,133.88,133.94,49951.0,133.4769,133.6959,133.2679,133.3276,49951.0
2024-02-13 13:30:00,133.91,134.4,133.89,134.4,36291.0,133.2978,133.7855,133.2778,133.7855,36291.0
2024-02-13 13:35:00,134.39,135.03,134.34,134.95,30066.0,133.7756,134.4126,133.7258,134.333,30066.0
2024-02-13 13:40:00,135.0,135.21,134.84,135.19,32702.0,134.3828,134.5918,134.2235,134.5719,32702.0
2024-02-13 13:45:00,135.23,135.39,135.12,135.36,82442.0,134.6117,134.771,134.5022,134.7411,82442.0
2024-02-13 13:50:00,135.45,135.61,134.87,134.88,112085.0,134.8307,134.99,134.2534,134.2633,112085.0
2024-02-13 13:55:00,134.94,135.33,134.81,135.3,20397.0,134.323,134.7113,134.1936,134.6814,20397.0
2024-02-13 14:00:00,135.35,135.41,134.85,134.94,42027.0,134.7312,134.7909,134.2335,134.323,42027.0
2024-02-13 14:05:00,135.01,135.02,134.73,134.9,22980.0,134.3927,134.4027,134.114,134.2832,22980.0
2024-02-13 14:10:00,134.94,135.07,134.82,134.82,38624.0,134.323,134.4525,134.2036,134.2036,38624.0
2024-02-13 14:15:00,134.82,135.05,134.78,135.03,30621.0,134.2036,134.4325,134.1638,134.4126,30621.0
2024-02-13 14:20:00,135.0,135.13,134.96,135.09,18060.0,134.3828,134.5122,134.343,134.4724,18060.0
2024-02-13 14:25:00,135.11,135.43,135.1,135.41,22380.0,134.4923,134.8108,134.4823,134.7909,22380.0
2024-02-13 14:30:00,135.4,135.41,134.94,135.05,33406.0,134.7809,134.7909,134.323,134.4325,33406.0
2024-02-13 14:35:00,135.05,135.12,134.77,135.05,27510.0,134.4325,134.5022,134.1538,134.4325,27510.0
2024-02-13 14:40:00,135.04,135.13,134.81,134.84,27670.0,134.4226,134.5122,134.1936,134.2235,27670.0
2024-02-13 14:45:00,134.8,134.88,134.63,134.71,20224.0,134.1837,134.2633,134.0145,134.0941,20224.0
2024-02-13 14:50:00,134.69,134.72,134.28,134.35,29607.0,134.0742,134.1041,133.6661,133.7357,29607.0
2024-02-13 14:55:00,134.36,134.54,134.11,134.22,25871.0,133.7457,133.9249,133.4968,133.6063,25871.0
2024-02-13 15:00:00,134.21,134.44,134.14,134.23,18261.0,133.5964,133.8253,133.5267,133.6163,18261.0
2024-02-13 15:05:00,134.26,134.28,133.99,134.0,15397.0,133.6462,133.6661,133.3774,133.3873,15397.0
2024-02-13 15:10:00,134.01,134.25,133.85,133.85,20136.0,133.3973,133.6362,133.238,133.238,20136.0
2024-02-13 15:15:00,133.86,133.98,133.78,133.92,48389.0,133.248,133.3674,133.1683,133.3077,48389.0
2024-02-13 15:20:00,133.92,134.06,133.62,133.69,39664.0,133.3077,133.4471,133.0091,133.0788,39664.0
2024-02-13 15:25:00,133.69,134.1,133.69,134.03,22966.0,133.0788,133.4869,133.0788,133.4172,22966.0
2024-02-13 15:30:00,134.0,134.34,133.96,134.34,29352.0,133.3873,133.7258,133.3475,133.7258,29352.0
2024-02-13 15:35:00,134.3,134.42,133.97,134.09,31198.0,133.686,133.8054,133.3575,133.4769,31198.0
2024-02-13 15:40:00,134.05,134.41,134.01,134.28,31038.0,133.4371,133.7955,133.3973,133.6661,31038.0
2024-02-13 15:45:00,134.31,134.65,134.29,134.43,47038.0,133.6959,134.0344,133.676,133.8154,47038.0
2024-02-13 15:50:00,134.43,134.66,134.25,134.65,90174.0,133.8154,134.0443,133.6362,134.0344,90174.0
2024-02-13 15:55:00,134.64,135.0,134.63,134.87,192403.0,134.0244,134.3828,134.0145,134.2534,192403.0
2024-02-14 09:30:00,135.44,136.39,135.01,135.52,100548.0,134.8208,135.7664,134.3927,134.9004,100548.0
2024-02-14 09:35:00,135.61,136.15,135.18,135.18,61937.0,134.99,135.5275,134.5619,134.5619,61937.0
2024-02-14 09:40:00,135.22,135.97,135.2,135.67,51459.0,134.6018,135.3483,134.5819,135.0497,51459.0
2024-02-14 09:45:00,135.88,136.16,135.64,135.78,58952.0,135.2587,135.5375,135.0198,135.1592,58952.0
2024-02-14 09:50:00,135.76,136.32,135.3,135.96,53456.0,135.1393,135.6967,134.6814,135.3384,53456.0
2024-02-14 09:55:00,135.88,136.4,135.87,136.4,60423.0,135.2587,135.7764,135.2488,135.7764,60423.0
2024-02-14 10:00:00,136.4,136.45,135.48,135.48,39245.0,135.7764,135.8261,134.8606,134.8606,39245.0
2024-02-14 10:05:00,135.53,135.75,135.07,135.2,48632.0,134.9103,135.1293,134.4525,134.5819,48632.0
2024-02-14 10:10:00,135.25,135.38,134.46,134.58,65103.0,134.6316,134.761,133.8452,133.9647,65103.0
2024-02-14 10:15:00,134.56,135.06,134.55,134.94,23690.0,133.9448,134.4425,133.9348,134.323,23690.0
2024-02-14 10:20:00,135.07,135.81,135.07,135.81,25712.0,134.4525,135.1891,134.4525,135.1891,25712.0
2024-02-14 10:25:00,135.82,135.89,134.91,134.95,26903.0,135.199,135.2687,134.2932,134.333,26903.0
2024-02-14 10:30:00,135.05,135.16,134.18,134.26,49254.0,134.4325,134.542,133.5665,133.6462,49254.0
2024-02-14 10:35:00,134.21,134.39,133.88,134.27,75289.0,133.5964,133.7756,133.2679,133.6561,75289.0
2024-02-14 10:40:00,134.19,134.29,134.0,134.03,76373.0,133.5765,133.676,133.3873,133.4172,76373.0
2024-02-14 10:45:00,134.11,135.0,134.05,134.97,16186.0,133.4968,134.3828,133.4371,134.3529,16186.0
2024-02-14 10:50:00,134.98,135.01,134.67,135.01,11224.0,134.3629,134.3927,134.0543,134.3927,11224.0
2024-02-14 10:55:00,135.0,135.33,134.9,135.09,27790.0,134.3828,134.7113,134.2832,134.4724,27790.0
2024-02-14 11:00:00,135.1,135.12,134.74,134.99,15968.0,134.4823,134.5022,134.124,134.3728,15968.0
2024-02-14 11:05:00,134.95,135.24,134.87,135.07,17576.0,134.333,134.6217,134.2534,134.4525,17576.0
2024-02-14 11:10:00,135.07,135.3,134.78,134.78,28877.0,134.4525,134.6814,134.1638,134.1638,28877.0
2024-02-14 11:15:00,134.77,134.97,134.54,134.95,9485.0,134.1538,134.3529,133.9249,134.333,9485.0
2024-02-14 11:20:00,134.95,135.13,134.63,135.06,22809.0,134.333,134.5122,134.0145,134.4425,22809.0
2024-02-14 11:25:00,135.2,135.2,134.87,134.99,10014.0,134.5819,134.5819,134.2534,134.3728,10014.0
2024-02-14 11:30:00,134.99,135.11,134.85,134.95,6698.0,134.3728,134.4923,134.2335,134.333,6698.0
2024-02-14 11:35:00,134.96,135.23,134.88,135.12,10924.0,134.343,134.6117,134.2633,134.5022,10924.0
2024-02-14 11:40:00,135.1,135.23,134.83,135.03,8219.0,134.4823,134.6117,134.2135,134.4126,8219.0
2024-02-14 11:45:00,135.0,135.11,134.87,134.91,4943.0,134.3828,134.4923,134.2534,134.2932,4943.0
2024-02-14 11:50:00,134.88,135.39,134.88,135.17,16372.0,134.2633,134.771,134.2633,134.552,16372.0
2024-02-14 11:55:00,135.16,135.27,134.87,134.87,18435.0,134.542,134.6515,134.2534,134.2534,18435.0
2024-02-14 12:00:00,134.93,135.07,134.88,134.95,11984.0,134.3131,134.4525,134.2633,134.333,11984.0
2024-02-14 12:05:00,134.92,135.16,134.87,135.12,14475.0,134.3031,134.542,134.2534,134.5022,14475.0
2024-02-14 12:10:00,135.11,135.41,135.11,135.26,16712.0,134.4923,134.7909,134.4923,134.6416,16712.0
2024-02-14 12:15:00,135.18,135.21,134.79,134.96,27470.0,134.5619,134.5918,134.1737,134.343,27470.0
2024-02-14 12:20:00,134.96,135.26,134.84,135.17,11144.0,134.343,134.6416,134.2235,134.552,11144.0
2024-02-14 12:25:00,135.15,135.41,135.07,135.41,12268.0,134.5321,134.7909,134.4525,134.7909,12268.0
2024-02-14 12:30:00,135.44,135.55,135.36,135.42,10053.0,134.8208,134.9303,134.7411,134.8009,10053.0
2024-02-14 12:35:00,135.44,135.44,135.0,135.0,11991.0,134.8208,134.8208,134.3828,134.3828,11991.0
2024-02-14 12:40:00,135.06,135.14,134.78,135.04,20677.0,134.4425,134.5221,134.1638,134.4226,20677.0
2024-02-14 12:45:00,135.06,135.13,134.92,135.03,9472.0,134.4425,134.5122,134.3031,134.4126,9472.0
2024-02-14 12:50:00,135.01,135.07,134.8,134.86,5804.0,134.3927,134.4525,134.1837,134.2434,5804.0
2024-02-14 12:55:00,134.86,135.43,134.85,135.26,10842.0,134.2434,134.8108,134.2335,134.6416,10842.0
2024-02-14 13:00:00,135.3,135.5,135.18,135.5,15868.0,134.6814,134.8805,134.5619,134.8805,15868.0
2024-02-14 13:05:00,135.47,135.54,135.22,135.22,9146.0,134.8506,134.9203,134.6018,134.6018,9146.0
2024-02-14 13:10:00,135.21,135.32,135.03,135.26,12089.0,134.5918,134.7013,134.4126,134.6416,12089.0
2024-02-14 13:15:00,135.28,135.44,135.24,135.43,9182.0,134.6615,134.8208,134.6217,134.8108,9182.0
2024-02-14 13:20:00,135.42,135.7,135.38,135.67,16768.0,134.8009,135.0796,134.761,135.0497,16768.0
2024-02-14 13:25:00,135.64,135.65,135.47,135.52,18458.0,135.0198,135.0298,134.8506,134.9004,18458.0
2024-02-14 13:30:00,135.53,135.86,135.51,135.78,28960.0,134.9103,135.2388,134.8904,135.1592,28960.0
2024-02-14 13:35:00,135.79,136.0,135.79,135.96,24993.0,135.1692,135.3782,135.1692,135.3384,24993.0
2024-02-14 13:40:00,135.96,135.99,135.73,135.78,20874.0,135.3384,135.3682,135.1094,135.1592,20874.0
2024-02-14 13:45:00,135.79,136.01,135.78,135.93,82584.0,135.1692,135.3882,135.1592,135.3085,82584.0
2024-02-14 13:50:00,135.97,136.0,135.75,135.8,33154.0,135.3483,135.3782,135.1293,135.1791,33154.0
2024-02-14 13:55:00,135.81,135.83,135.5,135.83,31458.0,135.1891,135.209,134.8805,135.209,31458.0
2024-02-14 14:00:00,135.84,135.84,135.58,135.66,9577.0,135.2189,135.2189,134.9601,135.0398,9577.0
2024-02-14 14:05:00,135.53,135.79,135.39,135.75,13125.0,134.9103,135.1692,134.771,135.1293,13125.0
2024-02-14 14:10:00,135.75,135.9,135.6,135.85,11105.0,135.1293,135.2787,134.98,135.2289,11105.0
2024-02-14 14:15:00,135.86,136.11,135.85,136.04,31123.0,135.2388,135.4877,135.2289,135.418,31123.0
2024-02-14 14:20:00,136.05,136.14,136.04,136.04,9222.0,135.428,135.5176,135.418,135.418,9222.0
2024-02-14 14:25:00,136.09,136.34,136.09,136.3,29668.0,135.4678,135.7166,135.4678,135.6768,29668.0
2024-02-14 14:30:00,136.29,136.46,136.07,136.13,35510.0,135.6669,135.8361,135.4479,135.5076,35510.0
2024-02-14 14:35:00,136.07,136.17,135.71,135.71,18227.0,135.4479,135.5474,135.0895,135.0895,18227.0
2024-02-14 14:40:00,135.71,135.71,135.06,135.12,28508.0,135.0895,135.0895,134.4425,134.5022,28508.0
2024-02-14 14:45:00,135.1,135.19,134.9,135.15,27744.0,134.4823,134.5719,134.2832,134.5321,27744.0
2024-02-14 14:50:00,135.16,135.21,135.02,135.02,21378.0,134.542,134.5918,134.4027,134.4027,21378.0
2024-02-14 14:55:00,135.03,135.43,134.92,135.4,21719.0,134.4126,134.8108,134.3031,134.7809,21719.0
2024-02-14 15:00:00,135.38,135.44,135.04,135.28,21088.0,134.761,134.8208,134.4226,134.6615,21088.0
2024-02-14 15:05:00,135.3,135.36,134.91,134.97,14157.0,134.6814,134.7411,134.2932,134.3529,14157.0
2024-02-14 15:10:00,134.93,135.15,134.8,134.88,13594.0,134.3131,134.5321,134.1837,134.2633,13594.0
2024-02-14 15:15:00,134.84,135.12,134.77,134.9,41878.0,134.2235,134.5022,134.1538,134.2832,41878.0
2024-02-14 15:20:00,134.88,135.07,134.88,135.0,11807.0,134.2633,134.4525,134.2633,134.3828,11807.0
2024-02-14 15:25:00,135.0,135.1,134.9,134.96,19601.0,134.3828,134.4823,134.2832,134.343,19601.0
2024-02-14 15:30:00,135.0,135.03,134.66,134.74,24313.0,134.3828,134.4126,134.0443,134.124,24313.0
2024-02-14 15:35:00,134.72,135.03,134.72,134.94,19992.0,134.1041,134.4126,134.1041,134.323,19992.0
2024-02-14 15:40:00,134.94,134.98,134.65,134.65,24309.0,134.323,134.3629,134.0344,134.0344,24309.0
2024-02-14 15:45:00,134.64,135.06,134.61,134.97,59263.0,134.0244,134.4425,133.9946,134.3529,59263.0
2024-02-14 15:50:00,134.95,134.98,134.68,134.76,53225.0,134.333,134.3629,134.0642,134.1439,53225.0
2024-02-14 15:55:00,134.78,134.9,134.63,134.85,170263.0,134.1638,134.2832,134.0145,134.2335,170263.0
2024-02-15 09:30:00,136.0,137.86,135.89,137.27,98766.0,135.3782,137.2297,135.2687,136.6424,98766.0
2024-02-15 09:35:00,137.25,137.52,136.52,137.04,47082.0,136.6225,136.8912,135.8958,136.4134,47082.0
2024-02-15 09:40:00,137.01,137.93,137.01,137.71,34971.0,136.3836,137.2994,136.3836,137.0804,34971.0
2024-02-15 09:45:00,137.78,138.5,137.64,138.49,62496.0,137.1501,137.8668,137.0107,137.8568,62496.0
2024-02-15 09:50:00,138.5,138.59,137.67,137.77,33963.0,137.8668,137.9564,137.0406,137.1401,33963.0
2024-02-15 09:55:00,137.72,138.07,137.56,137.67,31529.0,137.0903,137.4387,136.9311,137.0406,31529.0
2024-02-15 10:00:00,137.81,137.83,137.05,137.55,56688.0,137.1799,137.1998,136.4234,136.9211,56688.0
2024-02-15 10:05:00,137.52,138.92,137.47,138.92,55272.0,136.8912,138.2848,136.8415,138.2848,55272.0
2024-02-15 10:10:00,138.92,138.92,138.18,138.36,44734.0,138.2848,138.2848,137.5482,137.7274,44734.0
2024-02-15 10:15:00,138.27,138.27,137.76,138.0,24592.0,137.6378,137.6378,137.1302,137.3691,24592.0
2024-02-15 10:20:00,138.03,138.17,137.6,137.85,22090.0,137.3989,137.5383,136.9709,137.2197,22090.0
2024-02-15 10:25:00,137.85,138.15,137.65,137.65,26858.0,137.2197,137.5184,137.0207,137.0207,26858.0
2024-02-15 10:30:00,137.7,138.38,137.62,138.08,12384.0,137.0704,137.7473,136.9908,137.4487,12384.0
2024-02-15 10:35:00,138.05,138.06,137.82,137.89,15642.0,137.4188,137.4288,137.1899,137.2596,15642.0
2024-02-15 10:40:00,137.94,138.2,137.73,138.09,26637.0,137.3093,137.5681,137.1003,137.4586,26637.0
2024-02-15 10:45:00,138.1,138.16,137.68,137.88,21178.0,137.4686,137.5283,137.0505,137.2496,21178.0
2024-02-15 10:50:00,137.83,137.89,137.41,137.53,24941.0,137.1998,137.2596,136.7818,136.9012,24941.0
2024-02-15 10:55:00,137.47,137.66,137.37,137.47,11965.0,136.8415,137.0306,136.7419,136.8415,11965.0
2024-02-15 11:00:00,137.51,137.92,137.51,137.75,12272.0,136.8813,137.2894,136.8813,137.1202,12272.0
2024-02-15 11:05:00,137.75,138.12,137.75,137.82,23405.0,137.1202,137.4885,137.1202,137.1899,23405.0
2024-02-15 11:10:00,137.82,138.18,137.82,137.95,20255.0,137.1899,137.5482,137.1899,137.3193,20255.0
2024-02-15 11:15:00,138.0,138.08,137.75,138.01,20099.0,137.3691,137.4487,137.1202,137.379,20099.0
2024-02-15 11:20:00,138.0,138.59,138.0,138.1,30678.0,137.3691,137.9564,137.3691,137.4686,30678.0
2024-02-15 11:25:00,138.11,138.37,137.92,138.14,28978.0,137.4786,137.7374,137.2894,137.5084,28978.0
2024-02-15 11:30:00,138.15,138.81,138.14,138.61,29809.0,137.5184,138.1754,137.5084,137.9763,29809.0
2024-02-15 11:35:00,138.69,138.73,138.07,138.07,35285.0,138.0559,138.0957,137.4387,137.4387,35285.0
2024-02-15 11:40:00,138.19,138.63,138.18,138.63,8863.0,137.5582,137.9962,137.5482,137.9962,8863.0
2024-02-15 11:45:00,138.62,138.65,138.34,138.57,13043.0,137.9862,138.0161,137.7075,137.9364,13043.0
2024-02-15 11:50:00,138.58,138.88,138.49,138.84,27019.0,137.9464,138.245,137.8568,138.2052,27019.0
2024-02-15 11:55:00,138.86,138.86,138.52,138.56,19864.0,138.2251,138.2251,137.8867,137.9265,19864.0
2024-02-15 12:00:00,138.59,138.78,138.51,138.72,10729.0,137.9564,138.1455,137.8767,138.0858,10729.0
2024-02-15 12:05:00,138.72,138.73,138.48,138.49,13873.0,138.0858,138.0957,137.8469,137.8568,13873.0
2024-02-15 12:10:00,138.46,138.46,138.14,138.15,10144.0,137.827,137.827,137.5084,137.5184,10144.0
2024-02-15 12:15:00,138.2,138.39,137.96,138.34,29076.0,137.5681,137.7573,137.3292,137.7075,29076.0
2024-02-15 12:20:00,138.35,138.5,138.29,138.44,12381.0,137.7175,137.8668,137.6577,137.807,12381.0
2024-02-15 12:25:00,138.44,138.44,138.21,138.21,8549.0,137.807,137.807,137.5781,137.5781,8549.0
2024-02-15 12:30:00,138.24,138.45,138.21,138.41,9444.0,137.608,137.817,137.5781,137.7772,9444.0
2024-02-15 12:35:00,138.43,138.5,138.32,138.38,7515.0,137.7971,137.8668,137.6876,137.7473,7515.0
2024-02-15 12:40:00,138.38,138.38,138.26,138.32,12601.0,137.7473,137.7473,137.6279,137.6876,12601.0
2024-02-15 12:45:00,138.32,138.47,138.19,138.34,38228.0,137.6876,137.8369,137.5582,137.7075,38228.0
2024-02-15 12:50:00,138.33,138.5,138.15,138.36,18231.0,137.6975,137.8668,137.5184,137.7274,18231.0
2024-02-15 12:55:00,138.41,138.44,138.11,138.11,11422.0,137.7772,137.807,137.4786,137.4786,11422.0
2024-02-15 13:00:00,138.13,138.46,138.09,138.4,153592.0,137.4985,137.827,137.4586,137.7672,153592.0
2024-02-15 13:05:00,138.35,139.22,138.34,139.22,25711.0,137.7175,138.5835,137.7075,138.5835,25711.0
2024-02-15 13:10:00,139.22,139.57,139.15,139.53,29471.0,138.5835,138.9319,138.5138,138.8921,29471.0
2024-02-15 13:15:00,139.53,139.57,139.17,139.46,22575.0,138.8921,138.9319,138.5337,138.8224,22575.0
2024-02-15 13:20:00,139.5,139.55,139.29,139.5,11316.0,138.8622,138.912,138.6532,138.8622,11316.0
2024-02-15 13:25:00,139.49,139.56,139.39,139.46,27698.0,138.8522,138.9219,138.7527,138.8224,27698.0
2024-02-15 13:30:00,139.46,139.72,139.42,139.62,23804.0,138.8224,139.0812,138.7826,138.9816,23804.0
2024-02-15 13:35:00,139.57,139.65,139.41,139.51,15758.0,138.9319,139.0115,138.7726,138.8722,15758.0
2024-02-15 13:40:00,139.55,139.65,139.36,139.43,18244.0,138.912,139.0115,138.7228,138.7925,18244.0
2024-02-15 13:45:00,139.42,139.47,139.22,139.28,8175.0,138.7826,138.8323,138.5835,138.6432,8175.0
2024-02-15 13:50:00,139.28,139.36,139.01,139.02,7530.0,138.6432,138.7228,138.3744,138.3844,7530.0
2024-02-15 13:55:00,139.03,139.06,138.69,139.03,50672.0,138.3943,138.4242,138.0559,138.3943,50672.0
2024-02-15 14:00:00,139.03,139.04,138.78,138.87,38177.0,138.3943,138.4043,138.1455,138.2351,38177.0
2024-02-15 14:05:00,138.86,138.93,138.74,138.8,27964.0,138.2251,138.2948,138.1057,138.1654,27964.0
2024-02-15 14:10:00,138.81,138.81,138.51,138.58,20804.0,138.1754,138.1754,137.8767,137.9464,20804.0
2024-02-15 14:15:00,138.55,138.91,138.55,138.84,12861.0,137.9165,138.2749,137.9165,138.2052,12861.0
2024-02-15 14:20:00,138.82,138.85,138.63,138.65,7784.0,138.1853,138.2152,137.9962,138.0161,7784.0
2024-02-15 14:25:00,138.64,138.65,138.34,138.53,9425.0,138.0061,138.0161,137.7075,137.8966,9425.0
2024-02-15 14:30:00,138.53,138.57,138.17,138.55,8076.0,137.8966,137.9364,137.5383,137.9165,8076.0
2024-02-15 14:35:00,138.53,138.54,138.14,138.32,14467.0,137.8966,137.9066,137.5084,137.6876,14467.0
2024-02-15 14:40:00,138.36,138.52,138.22,138.4,12401.0,137.7274,137.8867,137.588,137.7672,12401.0
2024-02-15 14:45:00,138.42,138.52,138.36,138.49,10469.0,137.7871,137.8867,137.7274,137.8568,10469.0
2024-02-15 14:50:00,138.51,138.6,138.4,138.59,19292.0,137.8767,137.9663,137.7672,137.9564,19292.0
2024-02-15 14:55:00,138.65,138.88,138.64,138.78,33159.0,138.0161,138.245,138.0061,138.1455,33159.0
2024-02-15 15:00:00,138.81,138.95,138.68,138.68,23243.0,138.1754,138.3147,138.0459,138.0459,23243.0
2024-02-15 15:05:00,138.68,138.68,138.36,138.42,28981.0,138.0459,138.0459,137.7274,137.7871,28981.0
2024-02-15 15:10:00,138.46,138.64,138.37,138.58,16004.0,137.827,138.0061,137.7374,137.9464,16004.0
2024-02-15 15:15:00,138.56,138.68,138.36,138.41,16372.0,137.9265,138.0459,137.7274,137.7772,16372.0
2024-02-15 15:20:00,138.44,138.59,138.4,138.48,17791.0,137.807,137.9564,137.7672,137.8469,17791.0
2024-02-15 15:25:00,138.48,138.64,138.47,138.53,26807.0,137.8469,138.0061,137.8369,137.8966,26807.0
2024-02-15 15:30:00,138.53,138.62,138.47,138.62,24534.0,137.8966,137.9862,137.8369,137.9862,24534.0
2024-02-15 15:35:00,138.63,138.73,138.38,138.38,35163.0,137.9962,138.0957,137.7473,137.7473,35163.0
2024-02-15 15:40:00,138.38,138.5,138.38,138.46,28836.0,137.7473,137.8668,137.7473,137.827,28836.0
2024-02-15 15:45:00,138.47,138.58,138.36,138.42,47239.0,137.8369,137.9464,137.7274,137.7871,47239.0
2024-02-15 15:50:00,138.44,138.57,137.78,137.84,100282.0,137.807,137.9364,137.1501,137.2098,100282.0
2024-02-15 15:55:00,137.84,138.6,137.83,138.55,174379.0,137.2098,137.9663,137.1998,137.9165,174379.0
2024-02-16 09:30:00,137.94,137.96,136.61,137.3,100367.0,137.3093,137.3292,135.9854,136.6723,100367.0
2024-02-16 09:35:00,137.41,137.41,136.06,136.1,41574.0,136.7818,136.7818,135.4379,135.4777,41574.0
2024-02-16 09:40:00,136.12,136.46,135.88,136.46,38136.0,135.4977,135.8361,135.2587,135.8361,38136.0
2024-02-16 09:45:00,136.47,136.5,136.12,136.46,23754.0,135.8461,135.8759,135.4977,135.8361,23754.0
2024-02-16 09:50:00,136.43,137.01,136.18,136.19,23769.0,135.8062,136.3836,135.5574,135.5673,23769.0
2024-02-16 09:55:00,136.23,136.57,136.04,136.55,15573.0,135.6071,135.9456,135.418,135.9257,15573.0
2024-02-16 10:00:00,136.59,136.64,135.88,136.47,38046.0,135.9655,136.0153,135.2587,135.8461,38046.0
2024-02-16 10:05:00,136.41,136.73,136.17,136.73,40424.0,135.7863,136.1049,135.5474,136.1049,40424.0
2024-02-16 10:10:00,136.64,137.07,136.5,136.96,29845.0,136.0153,136.4433,135.8759,136.3338,29845.0
2024-02-16 10:15:00,136.9,136.98,136.27,136.63,27291.0,136.2741,136.3537,135.647,136.0053,27291.0
2024-02-16 10:20:00,136.67,136.82,136.47,136.57,9399.0,136.0451,136.1945,135.8461,135.9456,9399.0
2024-02-16 10:25:00,136.71,137.03,136.56,136.94,12055.0,136.085,136.4035,135.9356,136.3139,12055.0
2024-02-16 10:30:00,136.86,137.05,136.6,136.62,10316.0,136.2343,136.4234,135.9755,135.9954,10316.0
2024-02-16 10:35:00,136.68,136.86,136.5,136.84,15694.0,136.0551,136.2343,135.8759,136.2144,15694.0
2024-02-16 10:40:00,136.81,137.0,136.68,136.76,9172.0,136.1845,136.3736,136.0551,136.1347,9172.0
2024-02-16 10:45:00,136.72,137.0,136.58,136.58,8986.0,136.0949,136.3736,135.9555,135.9555,8986.0
2024-02-16 10:50:00,136.59,136.75,136.51,136.59,7898.0,135.9655,136.1248,135.8859,135.9655,7898.0
2024-02-16 10:55:00,136.52,136.52,136.11,136.34,22846.0,135.8958,135.8958,135.4877,135.7166,22846.0
2024-02-16 11:00:00,136.34,136.45,136.19,136.34,21681.0,135.7166,135.8261,135.5673,135.7166,21681.0
2024-02-16 11:05:00,136.31,136.5,136.16,136.5,21458.0,135.6868,135.8759,135.5375,135.8759,21458.0
2024-02-16 11:10:00,136.56,136.7,136.47,136.62,9168.0,135.9356,136.075,135.8461,135.9954,9168.0
2024-02-16 11:15:00,136.66,136.73,136.43,136.65,7037.0,136.0352,136.1049,135.8062,136.0252,7037.0
2024-02-16 11:20:00,136.69,136.75,136.52,136.56,8478.0,136.065,136.1248,135.8958,135.9356,8478.0
2024-02-16 11:25:00,136.53,136.93,136.45,136.93,7786.0,135.9058,136.3039,135.8261,136.3039,7786.0
2024-02-16 11:30:00,136.91,137.02,136.81,136.88,13483.0,136.284,136.3935,136.1845,136.2542,13483.0
2024-02-16 11:35:00,136.84,136.89,136.71,136.77,11753.0,136.2144,136.2641,136.085,136.1447,11753.0
2024-02-16 11:40:00,136.74,136.94,136.66,136.84,17188.0,136.1148,136.3139,136.0352,136.2144,17188.0
2024-02-16 11:45:00,136.83,136.9,136.73,136.86,7830.0,136.2044,136.2741,136.1049,136.2343,7830.0
2024-02-16 11:50:00,136.82,136.89,136.74,136.81,14106.0,136.1945,136.2641,136.1148,136.1845,14106.0
2024-02-16 11:55:00,136.77,136.89,136.77,136.83,11390.0,136.1447,136.2641,136.1447,136.2044,11390.0
2024-02-16 12:00:00,136.8,136.83,136.51,136.64,14567.0,136.1745,136.2044,135.8859,136.0153,14567.0
2024-02-16 12:05:00,136.62,136.62,136.36,136.44,10710.0,135.9954,135.9954,135.7366,135.8162,10710.0
2024-02-16 12:10:00,136.4,136.52,136.34,136.4,11755.0,135.7764,135.8958,135.7166,135.7764,11755.0
2024-02-16 12:15:00,136.37,136.5,136.37,136.47,11131.0,135.7465,135.8759,135.7465,135.8461,11131.0
2024-02-16 12:20:00,136.44,136.51,136.26,136.47,20279.0,135.8162,135.8859,135.637,135.8461,20279.0
2024-02-16 12:25:00,136.47,136.52,136.25,136.34,29222.0,135.8461,135.8958,135.6271,135.7166,29222.0
2024-02-16 12:30:00,136.41,136.46,136.34,136.43,8956.0,135.7863,135.8361,135.7166,135.8062,8956.0
2024-02-16 12:35:00,136.45,136.45,136.07,136.18,24150.0,135.8261,135.8261,135.4479,135.5574,24150.0
2024-02-16 12:40:00,136.2,136.3,136.12,136.17,16077.0,135.5773,135.6768,135.4977,135.5474,16077.0
2024-02-16 12:45:00,136.22,136.26,135.96,136.26,13817.0,135.5972,135.637,135.3384,135.637,13817.0
2024-02-16 12:50:00,136.27,136.34,136.2,136.26,9956.0,135.647,135.7166,135.5773,135.637,9956.0
2024-02-16 12:55:00,136.28,136.28,136.06,136.16,13377.0,135.6569,135.6569,135.4379,135.5375,13377.0
2024-02-16 13:00:00,136.12,136.21,135.99,136.02,13584.0,135.4977,135.5872,135.3682,135.3981,13584.0
2024-02-16 13:05:00,136.0,136.05,135.8,135.99,25394.0,135.3782,135.428,135.1791,135.3682,25394.0
2024-02-16 13:10:00,135.97,136.03,135.83,135.97,17827.0,135.3483,135.4081,135.209,135.3483,17827.0
2024-02-16 13:15:00,135.97,136.16,135.9,135.99,18753.0,135.3483,135.5375,135.2787,135.3682,18753.0
2024-02-16 13:20:00,135.94,135.97,135.74,135.97,25348.0,135.3185,135.3483,135.1194,135.3483,25348.0
2024-02-16 13:25:00,135.98,136.11,135.95,135.95,12268.0,135.3583,135.4877,135.3284,135.3284,12268.0
2024-02-16 13:30:00,135.95,136.04,135.47,135.63,25542.0,135.3284,135.418,134.8506,135.0099,25542.0
2024-02-16 13:35:00,135.57,135.84,135.57,135.72,16213.0,134.9502,135.2189,134.9502,135.0995,16213.0
2024-02-16 13:40:00,135.72,135.9,135.64,135.86,9814.0,135.0995,135.2787,135.0198,135.2388,9814.0
2024-02-16 13:45:00,135.87,135.89,135.66,135.77,11856.0,135.2488,135.2687,135.0398,135.1493,11856.0
2024-02-16 13:50:00,135.75,135.87,135.71,135.83,10833.0,135.1293,135.2488,135.0895,135.209,10833.0
2024-02-16 13:55:00,135.84,135.89,135.79,135.83,10991.0,135.2189,135.2687,135.1692,135.209,10991.0
2024-02-16 14:00:00,135.81,135.89,135.69,135.73,14054.0,135.1891,135.2687,135.0696,135.1094,14054.0
2024-02-16 14:05:00,135.79,135.86,135.65,135.76,10414.0,135.1692,135.2388,135.0298,135.1393,10414.0
2024-02-16 14:10:00,135.78,135.85,135.69,135.85,9972.0,135.1592,135.2289,135.0696,135.2289,9972.0
2024-02-16 14:15:00,135.8,135.86,135.75,135.78,10328.0,135.1791,135.2388,135.1293,135.1592,10328.0
2024-02-16 14:20:00,135.8,135.86,135.64,135.76,20733.0,135.1791,135.2388,135.0198,135.1393,20733.0
2024-02-16 14:25:00,135.76,135.91,135.74,135.9,21498.0,135.1393,135.2886,135.1194,135.2787,21498.0
2024-02-16 14:30:00,135.91,136.05,135.72,135.77,36991.0,135.2886,135.428,135.0995,135.1493,36991.0
2024-02-16 14:35:00,135.78,135.82,135.54,135.66,18139.0,135.1592,135.199,134.9203,135.0398,18139.0
2024-02-16 14:40:00,135.64,135.64,135.47,135.53,15032.0,135.0198,135.0198,134.8506,134.9103,15032.0
2024-02-16 14:45:00,135.53,135.53,134.9,135.08,22895.0,134.9103,134.9103,134.2832,134.4624,22895.0
2024-02-16 14:50:00,135.01,135.11,134.88,135.04,12179.0,134.3927,134.4923,134.2633,134.4226,12179.0
2024-02-16 14:55:00,134.98,135.16,134.89,135.13,13411.0,134.3629,134.542,134.2733,134.5122,13411.0
2024-02-16 15:00:00,135.1,135.29,135.04,135.14,11608.0,134.4823,134.6714,134.4226,134.5221,11608.0
2024-02-16 15:05:00,135.14,135.61,135.13,135.6,41885.0,134.5221,134.99,134.5122,134.98,41885.0
2024-02-16 15:10:00,135.6,135.6,135.22,135.26,40263.0,134.98,134.98,134.6018,134.6416,40263.0
2024-02-16 15:15:00,135.23,135.47,135.22,135.42,16755.0,134.6117,134.8506,134.6018,134.8009,16755.0
2024-02-16 15:20:00,135.45,135.59,135.4,135.56,34960.0,134.8307,134.9701,134.7809,134.9402,34960.0
2024-02-16 15:25:00,135.56,135.73,135.4,135.73,20399.0,134.9402,135.1094,134.7809,135.1094,20399.0
2024-02-16 15:30:00,135.69,135.69,135.41,135.42,26210.0,135.0696,135.0696,134.7909,134.8009,26210.0
2024-02-16 15:35:00,135.38,135.43,135.07,135.13,35132.0,134.761,134.8108,134.4525,134.5122,35132.0
2024-02-16 15:40:00,135.1,135.1,134.82,135.06,34778.0,134.4823,134.4823,134.2036,134.4425,34778.0
2024-02-16 15:45:00,135.06,135.17,134.89,134.98,48837.0,134.4425,134.552,134.2733,134.3629,48837.0
2024-02-16 15:50:00,134.96,135.2,134.92,135.17,55798.0,134.343,134.5819,134.3031,134.552,55798.0
2024-02-16 15:55:00,135.16,135.42,135.15,135.28,117939.0,134.542,134.8009,134.5321,134.6615,117939.0
2024-02-20 09:30:00,133.68,134.48,133.51,134.42,79080.0,133.0688,133.8651,132.8996,133.8054,79080.0
2024-02-20 09:35:00,134.51,134.86,133.61,134.44,59603.0,133.895,134.2434,132.9991,133.8253,59603.0
2024-02-20 09:40:00,134.57,134.95,134.14,134.67,42978.0,133.9547,134.333,133.5267,134.0543,42978.0
2024-02-20 09:45:00,134.71,135.28,134.24,134.24,40963.0,134.0941,134.6615,133.6262,133.6262,40963.0
2024-02-20 09:50:00,134.25,134.92,134.25,134.58,14563.0,133.6362,134.3031,133.6362,133.9647,14563.0
2024-02-20 09:55:00,134.63,134.83,134.38,134.7,20088.0,134.0145,134.2135,133.7656,134.0841,20088.0
2024-02-20 10:00:00,134.7,134.81,134.29,134.69,18634.0,134.0841,134.1936,133.676,134.0742,18634.0
2024-02-20 10:05:00,134.63,135.03,134.54,134.59,22327.0,134.0145,134.4126,133.9249,133.9746,22327.0
2024-02-20 10:10:00,134.62,134.62,134.17,134.33,16837.0,134.0045,134.0045,133.5566,133.7158,16837.0
2024-02-20 10:15:00,134.31,134.45,134.17,134.31,26818.0,133.6959,133.8353,133.5566,133.6959,26818.0
2024-02-20 10:20:00,134.24,134.3,133.88,134.03,49037.0,133.6262,133.686,133.2679,133.4172,49037.0
2024-02-20 10:25:00,134.04,134.37,133.6,133.65,50918.0,133.4272,133.7557,132.9892,133.0389,50918.0
2024-02-20 10:30:00,133.66,133.92,133.6,133.73,52574.0,133.0489,133.3077,132.9892,133.1186,52574.0
2024-02-20 10:35:00,133.84,133.97,133.43,133.77,33581.0,133.2281,133.3575,132.8199,133.1584,33581.0
2024-02-20 10:40:00,133.84,134.4,133.71,133.89,27397.0,133.2281,133.7855,133.0987,133.2778,27397.0
2024-02-20 10:45:00,133.9,134.56,133.8,134.28,30147.0,133.2878,133.9448,133.1883,133.6661,30147.0
2024-02-20 10:50:00,134.38,135.07,134.15,135.07,29935.0,133.7656,134.4525,133.5367,134.4525,29935.0
2024-02-20 10:55:00,134.97,135.73,134.97,135.71,20396.0,134.3529,135.1094,134.3529,135.0895,20396.0
2024-02-20 11:00:00,135.66,135.84,135.58,135.64,28318.0,135.0398,135.2189,134.9601,135.0198,28318.0
2024-02-20 11:05:00,135.64,135.64,135.45,135.47,10745.0,135.0198,135.0198,134.8307,134.8506,10745.0
2024-02-20 11:10:00,135.51,135.8,135.5,135.8,16006.0,134.8904,135.1791,134.8805,135.1791,16006.0
2024-02-20 11:15:00,135.74,135.99,135.74,135.86,14990.0,135.1194,135.3682,135.1194,135.2388,14990.0
2024-02-20 11:20:00,135.85,136.25,135.8,136.25,12566.0,135.2289,135.6271,135.1791,135.6271,12566.0
2024-02-20 11:25:00,136.21,136.32,136.15,136.15,11955.0,135.5872,135.6967,135.5275,135.5275,11955.0
2024-02-20 11:30:00,136.15,136.19,135.61,135.89,14975.0,135.5275,135.5673,134.99,135.2687,14975.0
2024-02-20 11:35:00,135.84,136.11,135.72,136.11,7421.0,135.2189,135.4877,135.0995,135.4877,7421.0
2024-02-20 11:40:00,136.09,136.28,135.98,136.03,13242.0,135.4678,135.6569,135.3583,135.4081,13242.0
2024-02-20 11:45:00,135.98,136.04,135.85,135.85,11955.0,135.3583,135.418,135.2289,135.2289,11955.0
2024-02-20 11:50:00,135.87,135.92,135.72,135.76,10621.0,135.2488,135.2986,135.0995,135.1393,10621.0
2024-02-20 11:55:00,135.76,135.87,135.68,135.74,8939.0,135.1393,135.2488,135.0597,135.1194,8939.0
2024-02-20 12:00:00,135.75,135.84,135.61,135.74,13600.0,135.1293,135.2189,134.99,135.1194,13600.0
2024-02-20 12:05:00,135.81,135.82,135.65,135.77,6977.0,135.1891,135.199,135.0298,135.1493,6977.0
2024-02-20 12:10:00,135.75,135.76,135.47,135.62,13641.0,135.1293,135.1393,134.8506,134.9999,13641.0
2024-02-20 12:15:00,135.63,135.66,135.28,135.56,13670.0,135.0099,135.0398,134.6615,134.9402,13670.0
2024-02-20 12:20:00,135.56,135.7,135.51,135.52,8280.0,134.9402,135.0796,134.8904,134.9004,8280.0
2024-02-20 12:25:00,135.46,135.59,135.45,135.56,5803.0,134.8407,134.9701,134.8307,134.9402,5803.0
2024-02-20 12:30:00,135.53,135.75,135.49,135.72,8404.0,134.9103,135.1293,134.8705,135.0995,8404.0
2024-02-20 12:35:00,135.69,135.71,135.45,135.46,6650.0,135.0696,135.0895,134.8307,134.8407,6650.0
2024-02-20 12:40:00,135.56,135.89,135.56,135.89,7058.0,134.9402,135.2687,134.9402,135.2687,7058.0
2024-02-20 12:45:00,135.89,135.99,135.7,135.77,7011.0,135.2687,135.3682,135.0796,135.1493,7011.0
2024-02-20 12:50:00,135.81,135.85,135.76,135.81,5454.0,135.1891,135.2289,135.1393,135.1891,5454.0
2024-02-20 12:55:00,135.84,135.93,135.81,135.83,5600.0,135.2189,135.3085,135.1891,135.209,5600.0
2024-02-20 13:00:00,135.82,135.97,135.73,135.95,17995.0,135.199,135.3483,135.1094,135.3284,17995.0
2024-02-20 13:05:00,135.95,136.33,135.9,136.33,21971.0,135.3284,135.7067,135.2787,135.7067,21971.0
2024-02-20 13:10:00,136.31,136.79,136.31,136.65,33269.0,135.6868,136.1646,135.6868,136.0252,33269.0
2024-02-20 13:15:00,136.61,136.63,136.25,136.63,9434.0,135.9854,136.0053,135.6271,136.0053,9434.0
2024-02-20 13:20:00,136.63,136.77,136.56,136.64,11629.0,136.0053,136.1447,135.9356,136.0153,11629.0
2024-02-20 13:25:00,136.61,136.62,136.28,136.35,8075.0,135.9854,135.9954,135.6569,135.7266,8075.0
2024-02-20 13:30:00,136.31,136.38,136.03,136.27,17055.0,135.6868,135.7565,135.4081,135.647,17055.0
2024-02-20 13:35:00,136.27,136.43,136.18,136.43,15746.0,135.647,135.8062,135.5574,135.8062,15746.0
2024-02-20 13:40:00,136.43,136.55,136.32,136.47,21852.0,135.8062,135.9257,135.6967,135.8461,21852.0
2024-02-20 13:45:00,136.49,136.49,136.24,136.27,16023.0,135.866,135.866,135.6171,135.647,16023.0
2024-02-20 13:50:00,136.27,136.34,136.19,136.2,7044.0,135.647,135.7166,135.5673,135.5773,7044.0
2024-02-20 13:55:00,136.19,136.36,136.15,136.19,6993.0,135.5673,135.7366,135.5275,135.5673,6993.0
2024-02-20 14:00:00,136.17,136.17,135.86,135.86,8032.0,135.5474,135.5474,135.2388,135.2388,8032.0
2024-02-20 14:05:00,135.84,135.92,135.76,135.81,8644.0,135.2189,135.2986,135.1393,135.1891,8644.0
2024-02-20 14:10:00,135.8,135.8,135.65,135.71,3116.0,135.1791,135.1791,135.0298,135.0895,3116.0
2024-02-20 14:15:00,135.7,135.77,135.61,135.75,10644.0,135.0796,135.1493,134.99,135.1293,10644.0
2024-02-20 14:20:00,135.72,135.72,135.45,135.54,4391.0,135.0995,135.0995,134.8307,134.9203,4391.0
2024-02-20 14:25:00,135.51,135.6,135.45,135.52,5500.0,134.8904,134.98,134.8307,134.9004,5500.0
2024-02-20 14:30:00,135.56,135.63,135.5,135.62,6280.0,134.9402,135.0099,134.8805,134.9999,6280.0
2024-02-20 14:35:00,135.63,135.65,135.54,135.58,8334.0,135.0099,135.0298,134.9203,134.9601,8334.0
2024-02-20 14:40:00,135.59,135.75,135.55,135.72,5903.0,134.9701,135.1293,134.9303,135.0995,5903.0
2024-02-20 14:45:00,135.71,135.98,135.7,135.96,6933.0,135.0895,135.3583,135.0796,135.3384,6933.0
2024-02-20 14:50:00,136.0,136.0,135.76,135.81,5968.0,135.3782,135.3782,135.1393,135.1891,5968.0
2024-02-20 14:55:00,135.81,135.92,135.79,135.9,5432.0,135.1891,135.2986,135.1692,135.2787,5432.0
2024-02-20 15:00:00,135.89,136.08,135.87,136.07,5678.0,135.2687,135.4578,135.2488,135.4479,5678.0
2024-02-20 15:05:00,136.17,136.2,136.08,136.2,6854.0,135.5474,135.5773,135.4578,135.5773,6854.0
2024-02-20 15:10:00,136.21,136.25,136.14,136.14,5109.0,135.5872,135.6271,135.5176,135.5176,5109.0
2024-02-20 15:15:00,136.14,136.17,136.04,136.09,8536.0,135.5176,135.5474,135.418,135.4678,8536.0
2024-02-20 15:20:00,136.1,136.14,136.01,136.07,9605.0,135.4777,135.5176,135.3882,135.4479,9605.0
2024-02-20 15:25:00,136.09,136.32,136.09,136.22,8337.0,135.4678,135.6967,135.4678,135.5972,8337.0
2024-02-20 15:30:00,136.25,136.25,135.68,135.78,26966.0,135.6271,135.6271,135.0597,135.1592,26966.0
2024-02-20 15:35:00,135.74,135.97,135.69,135.81,13893.0,135.1194,135.3483,135.0696,135.1891,13893.0
2024-02-20 15:40:00,135.8,135.93,135.74,135.86,11096.0,135.1791,135.3085,135.1194,135.2388,11096.0
2024-02-20 15:45:00,135.85,135.98,135.83,135.92,14242.0,135.2289,135.3583,135.209,135.2986,14242.0
2024-02-20 15:50:00,135.94,136.03,135.74,135.84,26962.0,135.3185,135.4081,135.1194,135.2189,26962.0
2024-02-20 15:55:00,135.85,136.09,135.85,136.03,94712.0,135.2289,135.4678,135.2289,135.4081,94712.0
2024-02-21 09:30:00,134.82,135.52,134.6,135.47,33820.0,134.2036,134.9004,133.9846,134.8506,33820.0
2024-02-21 09:35:00,135.41,135.84,135.0,135.47,20142.0,134.7909,135.2189,134.3828,134.8506,20142.0
2024-02-21 09:40:00,135.56,135.96,135.52,135.8,7329.0,134.9402,135.3384,134.9004,135.1791,7329.0
2024-02-21 09:45:00,135.88,136.13,135.68,135.81,9804.0,135.2587,135.5076,135.0597,135.1891,9804.0
2024-02-21 09:50:00,135.87,135.88,135.46,135.47,10759.0,135.2488,135.2587,134.8407,134.8506,10759.0
2024-02-21 09:55:00,135.54,135.86,135.35,135.86,9425.0,134.9203,135.2388,134.7312,135.2388,9425.0
2024-02-21 10:00:00,135.9,135.9,135.53,135.54,21336.0,135.2787,135.2787,134.9103,134.9203,21336.0
2024-02-21 10:05:00,135.52,135.61,135.36,135.46,11538.0,134.9004,134.99,134.7411,134.8407,11538.0
2024-02-21 10:10:00,135.54,135.54,135.21,135.39,9498.0,134.9203,134.9203,134.5918,134.771,9498.0
2024-02-21 10:15:00,135.42,135.62,135.36,135.51,4909.0,134.8009,134.9999,134.7411,134.8904,4909.0
2024-02-21 10:20:00,135.55,135.55,135.25,135.31,8581.0,134.9303,134.9303,134.6316,134.6914,8581.0
2024-02-21 10:25:00,135.31,135.32,135.06,135.08,9473.0,134.6914,134.7013,134.4425,134.4624,9473.0
2024-02-21 10:30:00,135.09,135.31,135.03,135.3,8416.0,134.4724,134.6914,134.4126,134.6814,8416.0
2024-02-21 10:35:00,135.24,135.53,135.23,135.31,6420.0,134.6217,134.9103,134.6117,134.6914,6420.0
2024-02-21 10:40:00,135.3,135.55,135.3,135.45,6000.0,134.6814,134.9303,134.6814,134.8307,6000.0
2024-02-21 10:45:00,135.46,135.81,135.4,135.71,7338.0,134.8407,135.1891,134.7809,135.0895,7338.0
2024-02-21 10:50:00,135.77,136.07,135.76,135.99,10545.0,135.1493,135.4479,135.1393,135.3682,10545.0
2024-02-21 10:55:00,135.89,136.18,135.83,136.18,14823.0,135.2687,135.5574,135.209,135.5574,14823.0
2024-02-21 11:00:00,136.18,136.19,135.86,135.86,11138.0,135.5574,135.5673,135.2388,135.2388,11138.0
2024-02-21 11:05:00,135.82,135.97,135.8,135.94,6839.0,135.199,135.3483,135.1791,135.3185,6839.0
2024-02-21 11:10:00,135.99,136.02,135.74,135.89,4854.0,135.3682,135.3981,135.1194,135.2687,4854.0
2024-02-21 11:15:00,135.94,135.97,135.7,135.8,7581.0,135.3185,135.3483,135.0796,135.1791,7581.0
2024-02-21 11:20:00,135.8,135.83,135.5,135.5,6287.0,135.1791,135.209,134.8805,134.8805,6287.0
2024-02-21 11:25:00,135.47,135.65,135.45,135.45,5493.0,134.8506,135.0298,134.8307,134.8307,5493.0
2024-02-21 11:30:00,135.45,135.51,135.09,135.1,16439.0,134.8307,134.8904,134.4724,134.4823,16439.0
2024-02-21 11:35:00,135.11,135.23,134.93,134.97,16365.0,134.4923,134.6117,134.3131,134.3529,16365.0
2024-02-21 11:40:00,134.87,134.99,134.81,134.81,17968.0,134.2534,134.3728,134.1936,134.1936,17968.0
2024-02-21 11:45:00,134.82,134.84,134.49,134.52,24632.0,134.2036,134.2235,133.8751,133.905,24632.0
2024-02-21 11:50:00,134.48,134.62,134.4,134.52,11180.0,133.8651,134.0045,133.7855,133.905,11180.0
2024-02-21 11:55:00,134.53,134.79,134.5,134.79,7242.0,133.9149,134.1737,133.8851,134.1737,7242.0
2024-02-21 12:00:00,134.68,134.76,134.6,134.62,14770.0,134.0642,134.1439,133.9846,134.0045,14770.0
2024-02-21 12:05:00,134.56,134.57,134.37,134.45,7701.0,133.9448,133.9547,133.7557,133.8353,7701.0
2024-02-21 12:10:00,134.38,134.38,134.2,134.27,6661.0,133.7656,133.7656,133.5864,133.6561,6661.0
2024-02-21 12:15:00,134.23,134.23,134.09,134.18,9418.0,133.6163,133.6163,133.4769,133.5665,9418.0
2024-02-21 12:20:00,134.18,134.23,133.84,134.15,14927.0,133.5665,133.6163,133.2281,133.5367,14927.0
2024-02-21 12:25:00,134.13,134.27,134.06,134.17,18073.0,133.5167,133.6561,133.4471,133.5566,18073.0
2024-02-21 12:30:00,134.11,134.33,134.01,134.31,28241.0,133.4968,133.7158,133.3973,133.6959,28241.0
2024-02-21 12:35:00,134.28,134.36,134.23,134.36,5121.0,133.6661,133.7457,133.6163,133.7457,5121.0
2024-02-21 12:40:00,134.33,134.55,134.31,134.45,17477.0,133.7158,133.9348,133.6959,133.8353,17477.0
2024-02-21 12:45:00,134.47,134.71,134.46,134.68,13897.0,133.8552,134.0941,133.8452,134.0642,13897.0
2024-02-21 12:50:00,134.68,134.87,134.62,134.86,9013.0,134.0642,134.2534,134.0045,134.2434,9013.0
2024-02-21 12:55:00,134.8,135.02,134.8,134.9,8837.0,134.1837,134.4027,134.1837,134.2832,8837.0
2024-02-21 13:00:00,134.91,134.91,134.52,134.66,9109.0,134.2932,134.2932,133.905,134.0443,9109.0
2024-02-21 13:05:00,134.59,134.67,134.44,134.61,7447.0,133.9746,134.0543,133.8253,133.9946,7447.0
2024-02-21 13:10:00,134.62,134.79,134.48,134.71,7272.0,134.0045,134.1737,133.8651,134.0941,7272.0
2024-02-21 13:15:00,134.7,134.78,134.65,134.69,7860.0,134.0841,134.1638,134.0344,134.0742,7860.0
2024-02-21 13:20:00,134.69,134.72,134.53,134.6,7024.0,134.0742,134.1041,133.9149,133.9846,7024.0
2024-02-21 13:25:00,134.54,134.56,134.32,134.34,21758.0,133.9249,133.9448,133.7059,133.7258,21758.0
2024-02-21 13:30:00,134.35,134.53,134.35,134.46,16640.0,133.7357,133.9149,133.7357,133.8452,16640.0
2024-02-21 13:35:00,134.46,134.59,134.46,134.47,7917.0,133.8452,133.9746,133.8452,133.8552,7917.0
2024-02-21 13:40:00,134.47,134.56,134.36,134.56,10356.0,133.8552,133.9448,133.7457,133.9448,10356.0
2024-02-21 13:45:00,134.56,134.6,134.49,134.6,6362.0,133.9448,133.9846,133.8751,133.9846,6362.0
2024-02-21 13:50:00,134.62,134.62,134.45,134.47,8348.0,134.0045,134.0045,133.8353,133.8552,8348.0
2024-02-21 13:55:00,134.47,134.62,134.44,134.51,6165.0,133.8552,134.0045,133.8253,133.895,6165.0
2024-02-21 14:00:00,134.48,134.88,134.31,134.74,14145.0,133.8651,134.2633,133.6959,134.124,14145.0
2024-02-21 14:05:00,134.68,134.86,134.58,134.82,6158.0,134.0642,134.2434,133.9647,134.2036,6158.0
2024-02-21 14:10:00,134.84,134.84,134.59,134.59,5573.0,134.2235,134.2235,133.9746,133.9746,5573.0
2024-02-21 14:15:00,134.59,134.72,134.5,134.62,8125.0,133.9746,134.1041,133.8851,134.0045,8125.0
2024-02-21 14:20:00,134.59,134.6,134.36,134.48,7291.0,133.9746,133.9846,133.7457,133.8651,7291.0
2024-02-21 14:25:00,134.47,134.62,134.42,134.53,8636.0,133.8552,134.0045,133.8054,133.9149,8636.0
2024-02-21 14:30:00,134.54,134.56,134.45,134.53,7405.0,133.9249,133.9448,133.8353,133.9149,7405.0
2024-02-21 14:35:00,134.53,134.56,134.42,134.49,12117.0,133.9149,133.9448,133.8054,133.8751,12117.0
2024-02-21 14:40:00,134.48,134.55,134.38,134.44,17170.0,133.8651,133.9348,133.7656,133.8253,17170.0
2024-02-21 14:45:00,134.45,134.54,134.34,134.5,16257.0,133.8353,133.9249,133.7258,133.8851,16257.0
2024-02-21 14:50:00,134.5,134.65,134.47,134.55,6332.0,133.8851,134.0344,133.8552,133.9348,6332.0
2024-02-21 14:55:00,134.59,134.63,134.41,134.51,13358.0,133.9746,134.0145,133.7955,133.895,13358.0
2024-02-21 15:00:00,134.48,134.52,134.38,134.4,9466.0,133.8651,133.905,133.7656,133.7855,9466.0
2024-02-21 15:05:00,134.4,134.52,134.4,134.4,12685.0,133.7855,133.905,133.7855,133.7855,12685.0
2024-02-21 15:10:00,134.39,134.43,134.1,134.17,10659.0,133.7756,133.8154,133.4869,133.5566,10659.0
2024-02-21 15:15:00,134.15,134.38,134.12,134.18,16208.0,133.5367,133.7656,133.5068,133.5665,16208.0
2024-02-21 15:20:00,134.19,134.26,134.11,134.23,25527.0,133.5765,133.6462,133.4968,133.6163,25527.0
2024-02-21 15:25:00,134.23,134.37,134.04,134.05,20751.0,133.6163,133.7557,133.4272,133.4371,20751.0
2024-02-21 15:30:00,134.08,134.36,134.03,134.35,10640.0,133.467,133.7457,133.4172,133.7357,10640.0
2024-02-21 15:35:00,134.34,134.55,134.34,134.43,17881.0,133.7258,133.9348,133.7258,133.8154,17881.0
2024-02-21 15:40:00,134.47,134.51,134.32,134.32,23341.0,133.8552,133.895,133.7059,133.7059,23341.0
2024-02-21 15:45:00,134.3,134.89,134.3,134.37,41931.0,133.686,134.2733,133.686,133.7557,41931.0
2024-02-21 15:50:00,134.42,134.55,134.18,134.55,29945.0,133.8054,133.9348,133.5665,133.9348,29945.0
2024-02-21 15:55:00,134.53,134.75,134.52,134.63,48290.0,133.9149,134.1339,133.905,134.0145,48290.0
2024-02-22 09:30:00,136.0,136.88,135.6,136.18,42125.0,135.3782,136.2542,134.98,135.5574,42125.0
2024-02-22 09:35:00,136.28,136.71,135.97,136.35,32173.0,135.6569,136.085,135.3483,135.7266,32173.0
2024-02-22 09:40:00,136.36,136.37,135.73,135.74,13641.0,135.7366,135.7465,135.1094,135.1194,13641.0
2024-02-22 09:45:00,135.98,136.33,135.71,136.22,32429.0,135.3583,135.7067,135.0895,135.5972,32429.0
2024-02-22 09:50:00,136.22,136.89,136.19,136.45,11919.0,135.5972,136.2641,135.5673,135.8261,11919.0
2024-02-22 09:55:00,136.45,136.83,136.41,136.52,16824.0,135.8261,136.2044,135.7863,135.8958,16824.0
2024-02-22 10:00:00,136.55,136.93,136.25,136.31,23330.0,135.9257,136.3039,135.6271,135.6868,23330.0
2024-02-22 10:05:00,136.23,136.78,136.15,136.75,18350.0,135.6071,136.1546,135.5275,136.1248,18350.0
2024-02-22 10:10:00,136.77,137.16,136.59,136.92,22628.0,136.1447,136.5329,135.9655,136.294,22628.0
2024-02-22 10:15:00,136.91,137.31,136.84,137.19,57564.0,136.284,136.6822,136.2144,136.5628,57564.0
2024-02-22 10:20:00,137.16,137.23,136.65,136.75,20903.0,136.5329,136.6026,136.0252,136.1248,20903.0
2024-02-22 10:25:00,136.84,136.85,136.19,136.66,14308.0,136.2144,136.2243,135.5673,136.0352,14308.0
2024-02-22 10:30:00,136.66,136.94,136.27,136.91,15931.0,136.0352,136.3139,135.647,136.284,15931.0
2024-02-22 10:35:00,136.97,137.0,136.68,136.83,44434.0,136.3438,136.3736,136.0551,136.2044,44434.0
2024-02-22 10:40:00,136.88,137.0,136.55,136.77,25060.0,136.2542,136.3736,135.9257,136.1447,25060.0
2024-02-22 10:45:00,136.72,136.8,136.54,136.79,10107.0,136.0949,136.1745,135.9157,136.1646,10107.0
2024-02-22 10:50:00,136.9,137.17,136.66,137.17,49150.0,136.2741,136.5429,136.0352,136.5429,49150.0
2024-02-22 10:55:00,137.24,137.32,136.8,137.17,35013.0,136.6125,136.6922,136.1745,136.5429,35013.0
2024-02-22 11:00:00,137.13,137.39,137.13,137.23,41997.0,136.503,136.7618,136.503,136.6026,41997.0
2024-02-22 11:05:00,137.24,137.54,137.18,137.38,12673.0,136.6125,136.9112,136.5528,136.7519,12673.0
2024-02-22 11:10:00,137.42,137.5,137.17,137.3,27869.0,136.7917,136.8713,136.5429,136.6723,27869.0
2024-02-22 11:15:00,137.34,137.59,137.31,137.38,42321.0,136.7121,136.9609,136.6822,136.7519,42321.0
2024-02-22 11:20:00,137.4,137.45,137.23,137.29,14892.0,136.7718,136.8216,136.6026,136.6623,14892.0
2024-02-22 11:25:00,137.24,137.36,137.16,137.24,9354.0,136.6125,136.732,136.5329,136.6125,9354.0
2024-02-22 11:30:00,137.25,137.25,136.92,136.93,10817.0,136.6225,136.6225,136.294,136.3039,10817.0
2024-02-22 11:35:00,136.89,137.24,136.81,137.19,10481.0,136.2641,136.6125,136.1845,136.5628,10481.0
2024-02-22 11:40:00,137.14,137.36,137.1,137.31,20212.0,136.513,136.732,136.4732,136.6822,20212.0
2024-02-22 11:45:00,137.38,137.65,137.27,137.47,19792.0,136.7519,137.0207,136.6424,136.8415,19792.0
2024-02-22 11:50:00,137.51,137.65,137.29,137.48,36436.0,136.8813,137.0207,136.6623,136.8514,36436.0
2024-02-22 11:55:00,137.5,137.63,137.46,137.47,10472.0,136.8713,137.0007,136.8315,136.8415,10472.0
2024-02-22 12:00:00,137.45,137.5,137.3,137.3,10322.0,136.8216,136.8713,136.6723,136.6723,10322.0
2024-02-22 12:05:00,137.29,137.34,137.06,137.16,10731.0,136.6623,136.7121,136.4334,136.5329,10731.0
2024-02-22 12:10:00,137.21,137.21,136.95,137.01,8604.0,136.5827,136.5827,136.3239,136.3836,8604.0
2024-02-22 12:15:00,136.96,137.09,136.95,137.08,8226.0,136.3338,136.4632,136.3239,136.4533,8226.0
2024-02-22 12:20:00,137.06,137.26,137.02,137.09,10107.0,136.4334,136.6324,136.3935,136.4632,10107.0
2024-02-22 12:25:00,137.09,137.09,136.91,136.91,6484.0,136.4632,136.4632,136.284,136.284,6484.0
2024-02-22 12:30:00,136.95,137.05,136.92,136.95,6034.0,136.3239,136.4234,136.294,136.3239,6034.0
2024-02-22 12:35:00,136.93,136.98,136.83,136.89,6130.0,136.3039,136.3537,136.2044,136.2641,6130.0
2024-02-22 12:40:00,136.87,136.87,136.65,136.66,6491.0,136.2442,136.2442,136.0252,136.0352,6491.0
2024-02-22 12:45:00,136.64,136.85,136.57,136.84,7689.0,136.0153,136.2243,135.9456,136.2144,7689.0
2024-02-22 12:50:00,136.8,137.0,136.8,136.94,9804.0,136.1745,136.3736,136.1745,136.3139,9804.0
2024-02-22 12:55:00,136.94,137.29,136.93,137.27,11106.0,136.3139,136.6623,136.3039,136.6424,11106.0
2024-02-22 13:00:00,137.26,137.45,137.21,137.44,15463.0,136.6324,136.8216,136.5827,136.8116,15463.0
2024-02-22 13:05:00,137.4,137.65,137.26,137.56,18202.0,136.7718,137.0207,136.6324,136.9311,18202.0
2024-02-22 13:10:00,137.56,137.6,137.44,137.6,18600.0,136.9311,136.9709,136.8116,136.9709,18600.0
2024-02-22 13:15:00,137.6,137.8,137.55,137.62,30100.0,136.9709,137.17,136.9211,136.9908,30100.0
2024-02-22 13:20:00,137.63,137.65,137.43,137.47,11996.0,137.0007,137.0207,136.8017,136.8415,11996.0
2024-02-22 13:25:00,137.38,137.51,137.13,137.24,11164.0,136.7519,136.8813,136.503,136.6125,11164.0
2024-02-22 13:30:00,137.26,137.34,137.2,137.31,6655.0,136.6324,136.7121,136.5727,136.6822,6655.0
2024-02-22 13:35:00,137.3,137.31,137.17,137.22,7018.0,136.6723,136.6822,136.5429,136.5926,7018.0
2024-02-22 13:40:00,137.23,137.5,137.15,137.48,15725.0,136.6026,136.8713,136.5229,136.8514,15725.0
2024-02-22 13:45:00,137.45,137.89,137.41,137.89,14225.0,136.8216,137.2596,136.7818,137.2596,14225.0
2024-02-22 13:50:00,137.86,137.92,137.71,137.83,21392.0,137.2297,137.2894,137.0804,137.1998,21392.0
2024-02-22 13:55:00,137.86,137.97,137.86,137.93,9821.0,137.2297,137.3392,137.2297,137.2994,9821.0
2024-02-22 14:00:00,137.93,137.98,137.66,137.87,23393.0,137.2994,137.3491,137.0306,137.2396,23393.0
2024-02-22 14:05:00,137.86,137.92,137.84,137.87,8028.0,137.2297,137.2894,137.2098,137.2396,8028.0
2024-02-22 14:10:00,137.87,138.08,137.87,138.05,15400.0,137.2396,137.4487,137.2396,137.4188,15400.0
2024-02-22 14:15:00,138.04,138.04,137.78,137.93,15420.0,137.4089,137.4089,137.1501,137.2994,15420.0
2024-02-22 14:20:00,137.91,138.22,137.91,138.06,7539.0,137.2795,137.588,137.2795,137.4288,7539.0
2024-02-22 14:25:00,138.06,138.2,138.05,138.17,8060.0,137.4288,137.5681,137.4188,137.5383,8060.0
2024-02-22 14:30:00,138.21,138.21,137.92,137.92,11366.0,137.5781,137.5781,137.2894,137.2894,11366.0
2024-02-22 14:35:00,137.89,138.21,137.88,138.02,19333.0,137.2596,137.5781,137.2496,137.389,19333.0
2024-02-22 14:40:00,138.05,138.07,137.96,138.0,9112.0,137.4188,137.4387,137.3292,137.3691,9112.0
2024-02-22 14:45:00,138.04,138.19,138.01,138.15,15482.0,137.4089,137.5582,137.379,137.5184,15482.0
2024-02-22 14:50:00,138.14,138.36,138.11,138.36,13663.0,137.5084,137.7274,137.4786,137.7274,13663.0
2024-02-22 14:55:00,138.36,138.36,138.13,138.21,15943.0,137.7274,137.7274,137.4985,137.5781,15943.0
2024-02-22 15:00:00,138.22,138.38,138.18,138.37,13410.0,137.588,137.7473,137.5482,137.7374,13410.0
2024-02-22 15:05:00,138.36,138.46,138.12,138.15,23466.0,137.7274,137.827,137.4885,137.5184,23466.0
2024-02-22 15:10:00,138.14,138.33,138.03,138.09,18873.0,137.5084,137.6975,137.3989,137.4586,18873.0
2024-02-22 15:15:00,138.07,138.52,138.04,138.49,14984.0,137.4387,137.8867,137.4089,137.8568,14984.0
2024-02-22 15:20:00,138.47,138.58,138.32,138.53,13305.0,137.8369,137.9464,137.6876,137.8966,13305.0
2024-02-22 15:25:00,138.58,138.79,138.58,138.64,20886.0,137.9464,138.1554,137.9464,138.0061,20886.0
2024-02-22 15:30:00,138.69,138.99,138.58,138.97,36025.0,138.0559,138.3545,137.9464,138.3346,36025.0
2024-02-22 15:35:00,138.98,139.29,138.94,139.28,26652.0,138.3446,138.6532,138.3048,138.6432,26652.0
2024-02-22 15:40:00,139.29,139.29,139.01,139.09,32407.0,138.6532,138.6532,138.3744,138.4541,32407.0
2024-02-22 15:45:00,139.12,139.23,138.94,139.19,24591.0,138.4839,138.5934,138.3048,138.5536,24591.0
2024-02-22 15:50:00,139.19,139.27,138.89,139.09,72796.0,138.5536,138.6332,138.255,138.4541,72796.0
2024-02-22 15:55:00,139.1,139.22,139.03,139.1,102303.0,138.464,138.5835,138.3943,138.464,102303.0
2024-02-23 09:30:00,137.0,138.68,136.6,137.89,102962.0,136.3736,138.0459,135.9755,137.2596,102962.0
2024-02-23 09:35:00,137.87,138.73,137.56,138.15,41502.0,137.2396,138.0957,136.9311,137.5184,41502.0
2024-02-23 09:40:00,138.2,138.34,137.08,137.36,77510.0,137.5681,137.7075,136.4533,136.732,77510.0
2024-02-23 09:45:00,137.41,138.0,136.12,136.29,65426.0,136.7818,137.3691,135.4977,135.6669,65426.0
2024-02-23 09:50:00,136.22,136.42,135.27,135.53,125685.0,135.5972,135.7963,134.6515,134.9103,125685.0
2024-02-23 09:55:00,135.59,135.95,135.01,135.67,81652.0,134.9701,135.3284,134.3927,135.0497,81652.0
2024-02-23 10:00:00,135.65,136.32,135.32,135.57,58567.0,135.0298,135.6967,134.7013,134.9502,58567.0
2024-02-23 10:05:00,135.62,135.78,135.21,135.43,67947.0,134.9999,135.1592,134.5918,134.8108,67947.0
2024-02-23 10:10:00,135.52,135.84,135.02,135.7,54168.0,134.9004,135.2189,134.4027,135.0796,54168.0
2024-02-23 10:15:00,135.71,135.82,135.39,135.39,33862.0,135.0895,135.199,134.771,134.771,33862.0
2024-02-23 10:20:00,135.38,135.57,135.04,135.33,73459.0,134.761,134.9502,134.4226,134.7113,73459.0
2024-02-23 10:25:00,135.28,136.2,135.28,135.93,33106.0,134.6615,135.5773,134.6615,135.3085,33106.0
2024-02-23 10:30:00,136.02,136.3,135.68,136.14,28188.0,135.3981,135.6768,135.0597,135.5176,28188.0
2024-02-23 10:35:00,136.14,136.65,136.14,136.49,25099.0,135.5176,136.0252,135.5176,135.866,25099.0
2024-02-23 10:40:00,136.54,136.75,136.4,136.55,17308.0,135.9157,136.1248,135.7764,135.9257,17308.0
2024-02-23 10:45:00,136.58,136.82,136.04,136.28,20129.0,135.9555,136.1945,135.418,135.6569,20129.0
2024-02-23 10:50:00,136.27,136.28,135.77,135.8,22349.0,135.647,135.6569,135.1493,135.1791,22349.0
2024-02-23 10:55:00,135.81,136.48,135.81,136.14,34374.0,135.1891,135.856,135.1891,135.5176,34374.0
2024-02-23 11:00:00,136.2,136.26,135.7,135.71,12453.0,135.5773,135.637,135.0796,135.0895,12453.0
2024-02-23 11:05:00,135.8,135.96,135.68,135.83,20281.0,135.1791,135.3384,135.0597,135.209,20281.0
2024-02-23 11:10:00,135.82,135.89,135.66,135.68,21794.0,135.199,135.2687,135.0398,135.0597,21794.0
2024-02-23 11:15:00,135.68,135.78,135.63,135.64,15970.0,135.0597,135.1592,135.0099,135.0198,15970.0
2024-02-23 11:20:00,135.65,135.9,135.64,135.64,15856.0,135.0298,135.2787,135.0198,135.0198,15856.0
2024-02-23 11:25:00,135.68,136.1,135.67,135.95,23137.0,135.0597,135.4777,135.0497,135.3284,23137.0
2024-02-23 11:30:00,135.95,136.04,135.83,135.95,15483.0,135.3284,135.418,135.209,135.3284,15483.0
2024-02-23 11:35:00,135.95,136.01,135.76,135.98,10484.0,135.3284,135.3882,135.1393,135.3583,10484.0
2024-02-23 11:40:00,136.0,136.06,135.92,135.95,12993.0,135.3782,135.4379,135.2986,135.3284,12993.0
2024-02-23 11:45:00,135.92,136.27,135.82,135.99,13126.0,135.2986,135.647,135.199,135.3682,13126.0
2024-02-23 11:50:00,136.01,136.29,136.01,136.26,14179.0,135.3882,135.6669,135.3882,135.637,14179.0
2024-02-23 11:55:00,136.27,136.68,136.26,136.6,11670.0,135.647,136.0551,135.637,135.9755,11670.0
2024-02-23 12:00:00,136.63,136.7,136.52,136.65,10721.0,136.0053,136.075,135.8958,136.0252,10721.0
2024-02-23 12:05:00,136.65,136.79,136.64,136.76,10149.0,136.0252,136.1646,136.0153,136.1347,10149.0
2024-02-23 12:10:00,136.79,137.02,136.77,136.89,14341.0,136.1646,136.3935,136.1447,136.2641,14341.0
2024-02-23 12:15:00,136.87,136.88,136.58,136.72,14412.0,136.2442,136.2542,135.9555,136.0949,14412.0
2024-02-23 12:20:00,136.77,136.79,136.67,136.67,7586.0,136.1447,136.1646,136.0451,136.0451,7586.0
2024-02-23 12:25:00,136.68,136.76,136.46,136.58,24490.0,136.0551,136.1347,135.8361,135.9555,24490.0
2024-02-23 12:30:00,136.6,136.6,136.42,136.6,14946.0,135.9755,135.9755,135.7963,135.9755,14946.0
2024-02-23 12:35:00,136.56,136.95,136.53,136.93,11329.0,135.9356,136.3239,135.9058,136.3039,11329.0
2024-02-23 12:40:00,136.91,136.92,136.71,136.71,11872.0,136.284,136.294,136.085,136.085,11872.0
2024-02-23 12:45:00,136.7,137.16,136.65,137.16,20163.0,136.075,136.5329,136.0252,136.5329,20163.0
2024-02-23 12:50:00,137.15,137.29,137.07,137.29,11506.0,136.5229,136.6623,136.4433,136.6623,11506.0
2024-02-23 12:55:00,137.27,137.32,137.06,137.08,12962.0,136.6424,136.6922,136.4334,136.4533,12962.0
2024-02-23 13:00:00,137.06,137.24,136.97,137.21,16094.0,136.4334,136.6125,136.3438,136.5827,16094.0
2024-02-23 13:05:00,137.19,137.4,137.11,137.33,22879.0,136.5628,136.7718,136.4831,136.7021,22879.0
2024-02-23 13:10:00,137.37,137.4,137.22,137.28,13889.0,136.7419,136.7718,136.5926,136.6523,13889.0
2024-02-23 13:15:00,137.31,137.58,137.24,137.27,20077.0,136.6822,136.951,136.6125,136.6424,20077.0
2024-02-23 13:20:00,137.26,137.26,137.0,137.26,12314.0,136.6324,136.6324,136.3736,136.6324,12314.0
2024-02-23 13:25:00,137.24,137.46,137.18,137.31,13962.0,136.6125,136.8315,136.5528,136.6822,13962.0
2024-02-23 13:30:00,137.3,137.5,137.26,137.36,16825.0,136.6723,136.8713,136.6324,136.732,16825.0
2024-02-23 13:35:00,137.4,137.43,137.23,137.31,20540.0,136.7718,136.8017,136.6026,136.6822,20540.0
2024-02-23 13:40:00,137.32,137.49,137.3,137.48,8568.0,136.6922,136.8614,136.6723,136.8514,8568.0
2024-02-23 13:45:00,137.48,137.49,137.35,137.4,9965.0,136.8514,136.8614,136.722,136.7718,9965.0
2024-02-23 13:50:00,137.37,137.4,137.16,137.23,27589.0,136.7419,136.7718,136.5329,136.6026,27589.0
2024-02-23 13:55:00,137.21,137.43,137.15,137.23,11339.0,136.5827,136.8017,136.5229,136.6026,11339.0
2024-02-23 14:00:00,137.24,137.26,136.99,137.02,29746.0,136.6125,136.6324,136.3637,136.3935,29746.0
2024-02-23 14:05:00,137.0,137.0,136.68,136.69,9229.0,136.3736,136.3736,136.0551,136.065,9229.0
2024-02-23 14:10:00,136.72,136.73,136.4,136.41,14970.0,136.0949,136.1049,135.7764,135.7863,14970.0
2024-02-23 14:15:00,136.39,136.67,136.32,136.55,7725.0,135.7664,136.0451,135.6967,135.9257,7725.0
2024-02-23 14:20:00,136.59,136.8,136.58,136.67,20361.0,135.9655,136.1745,135.9555,136.0451,20361.0
2024-02-23 14:25:00,136.67,136.77,136.61,136.64,6111.0,136.0451,136.1447,135.9854,136.0153,6111.0
2024-02-23 14:30:00,136.58,136.58,136.32,136.33,10016.0,135.9555,135.9555,135.6967,135.7067,10016.0
2024-02-23 14:35:00,136.3,136.51,136.27,136.42,14187.0,135.6768,135.8859,135.647,135.7963,14187.0
2024-02-23 14:40:00,136.45,136.45,136.16,136.17,8779.0,135.8261,135.8261,135.5375,135.5474,8779.0
2024-02-23 14:45:00,136.17,136.3,136.15,136.21,10738.0,135.5474,135.6768,135.5275,135.5872,10738.0
2024-02-23 14:50:00,136.2,136.41,136.13,136.34,17631.0,135.5773,135.7863,135.5076,135.7166,17631.0
2024-02-23 14:55:00,136.31,136.64,136.23,136.64,15123.0,135.6868,136.0153,135.6071,136.0153,15123.0
2024-02-23 15:00:00,136.67,136.91,136.66,136.88,36294.0,136.0451,136.284,136.0352,136.2542,36294.0
2024-02-23 15:05:00,136.88,136.96,136.4,136.4,14225.0,136.2542,136.3338,135.7764,135.7764,14225.0
2024-02-23 15:10:00,136.38,136.39,136.25,136.28,22088.0,135.7565,135.7664,135.6271,135.6569,22088.0
2024-02-23 15:15:00,136.29,136.64,136.27,136.52,18077.0,135.6669,136.0153,135.647,135.8958,18077.0
2024-02-23 15:20:00,136.52,136.64,136.38,136.45,15297.0,135.8958,136.0153,135.7565,135.8261,15297.0
2024-02-23 15:25:00,136.46,136.54,136.27,136.31,13292.0,135.8361,135.9157,135.647,135.6868,13292.0
2024-02-23 15:30:00,136.32,136.57,136.22,136.55,24754.0,135.6967,135.9456,135.5972,135.9257,24754.0
2024-02-23 15:35:00,136.54,136.57,136.4,136.47,22173.0,135.9157,135.9456,135.7764,135.8461,22173.0
2024-02-23 15:40:00,136.47,136.51,136.18,136.18,23393.0,135.8461,135.8859,135.5574,135.5574,23393.0
2024-02-23 15:45:00,136.18,136.71,136.18,136.69,38675.0,135.5574,136.085,135.5574,136.065,38675.0
2024-02-23 15:50:00,136.69,136.77,136.5,136.66,75104.0,136.065,136.1447,135.8759,136.0352,75104.0
2024-02-23 15:55:00,136.64,136.64,136.25,136.28,133540.0,136.0153,136.0153,135.6271,135.6569,133540.0
2024-02-26 09:30:00,136.3,136.75,135.98,135.99,30458.0,135.6768,136.1248,135.3583,135.3682,30458.0
2024-02-26 09:35:00,135.98,136.6,135.87,136.07,23985.0,135.3583,135.9755,135.2488,135.4479,23985.0
2024-02-26 09:40:00,135.99,136.11,135.71,135.72,28117.0,135.3682,135.4877,135.0895,135.0995,28117.0
2024-02-26 09:45:00,135.73,135.93,135.42,135.93,21763.0,135.1094,135.3085,134.8009,135.3085,21763.0
2024-02-26 09:50:00,135.93,136.05,135.64,135.96,20909.0,135.3085,135.428,135.0198,135.3384,20909.0
2024-02-26 09:55:00,136.02,136.46,136.02,136.43,10692.0,135.3981,135.8361,135.3981,135.8062,10692.0
2024-02-26 10:00:00,136.53,136.61,136.13,136.31,13038.0,135.9058,135.9854,135.5076,135.6868,13038.0
2024-02-26 10:05:00,136.29,136.74,136.23,136.31,20862.0,135.6669,136.1148,135.6071,135.6868,20862.0
2024-02-26 10:10:00,136.31,136.68,136.31,136.51,10619.0,135.6868,136.0551,135.6868,135.8859,10619.0
2024-02-26 10:15:00,136.62,136.73,136.47,136.49,8083.0,135.9954,136.1049,135.8461,135.866,8083.0
2024-02-26 10:20:00,136.49,136.91,136.44,136.77,9978.0,135.866,136.284,135.8162,136.1447,9978.0
2024-02-26 10:25:00,136.78,137.12,136.77,136.97,13043.0,136.1546,136.4931,136.1447,136.3438,13043.0
2024-02-26 10:30:00,136.9,137.04,136.78,137.04,6762.0,136.2741,136.4134,136.1546,136.4134,6762.0
2024-02-26 10:35:00,137.07,137.12,136.53,136.53,7044.0,136.4433,136.4931,135.9058,135.9058,7044.0
2024-02-26 10:40:00,136.67,136.67,136.33,136.43,32816.0,136.0451,136.0451,135.7067,135.8062,32816.0
2024-02-26 10:45:00,136.43,136.51,136.33,136.38,10515.0,135.8062,135.8859,135.7067,135.7565,10515.0
2024-02-26 10:50:00,136.28,136.41,136.26,136.3,4177.0,135.6569,135.7863,135.637,135.6768,4177.0
2024-02-26 10:55:00,136.26,136.69,136.26,136.55,9241.0,135.637,136.065,135.637,135.9257,9241.0
2024-02-26 11:00:00,136.56,136.82,136.5,136.57,15796.0,135.9356,136.1945,135.8759,135.9456,15796.0
2024-02-26 11:05:00,136.54,136.57,136.14,136.33,17530.0,135.9157,135.9456,135.5176,135.7067,17530.0
2024-02-26 11:10:00,136.29,136.49,136.29,136.34,6736.0,135.6669,135.866,135.6669,135.7166,6736.0
2024-02-26 11:15:00,136.36,136.46,136.25,136.25,6325.0,135.7366,135.8361,135.6271,135.6271,6325.0
2024-02-26 11:20:00,136.27,136.37,136.26,136.29,4095.0,135.647,135.7465,135.637,135.6669,4095.0
2024-02-26 11:25:00,136.29,136.47,136.25,136.47,20300.0,135.6669,135.8461,135.6271,135.8461,20300.0
2024-02-26 11:30:00,136.48,136.76,136.44,136.72,6462.0,135.856,136.1347,135.8162,136.0949,6462.0
2024-02-26 11:35:00,136.69,136.7,136.49,136.49,11281.0,136.065,136.075,135.866,135.866,11281.0
2024-02-26 11:40:00,136.51,136.51,136.31,136.43,11225.0,135.8859,135.8859,135.6868,135.8062,11225.0
2024-02-26 11:45:00,136.44,136.62,136.33,136.47,9499.0,135.8162,135.9954,135.7067,135.8461,9499.0
2024-02-26 11:50:00,136.48,136.49,136.26,136.43,8452.0,135.856,135.866,135.637,135.8062,8452.0
2024-02-26 11:55:00,136.41,136.41,136.28,136.34,8261.0,135.7863,135.7863,135.6569,135.7166,8261.0
2024-02-26 12:00:00,136.3,136.37,136.17,136.19,19026.0,135.6768,135.7465,135.5474,135.5673,19026.0
2024-02-26 12:05:00,136.15,136.22,135.99,135.99,9043.0,135.5275,135.5972,135.3682,135.3682,9043.0
2024-02-26 12:10:00,136.01,136.16,135.87,136.08,17250.0,135.3882,135.5375,135.2488,135.4578,17250.0
2024-02-26 12:15:00,136.07,136.12,136.01,136.07,19075.0,135.4479,135.4977,135.3882,135.4479,19075.0
2024-02-26 12:20:00,136.09,136.22,136.06,136.1,21287.0,135.4678,135.5972,135.4379,135.4777,21287.0
2024-02-26 12:25:00,136.09,136.09,135.85,136.03,20755.0,135.4678,135.4678,135.2289,135.4081,20755.0
2024-02-26 12:30:00,136.03,136.07,135.8,135.81,8950.0,135.4081,135.4479,135.1791,135.1891,8950.0
2024-02-26 12:35:00,135.8,135.8,135.58,135.59,8179.0,135.1791,135.1791,134.9601,134.9701,8179.0
2024-02-26 12:40:00,135.56,135.7,135.51,135.55,6078.0,134.9402,135.0796,134.8904,134.9303,6078.0
2024-02-26 12:45:00,135.54,135.67,135.42,135.49,11315.0,134.9203,135.0497,134.8009,134.8705,11315.0
2024-02-26 12:50:00,135.47,135.65,135.32,135.4,21718.0,134.8506,135.0298,134.7013,134.7809,21718.0
2024-02-26 12:55:00,135.37,135.52,135.31,135.41,9546.0,134.7511,134.9004,134.6914,134.7909,9546.0
2024-02-26 13:00:00,135.38,135.43,135.31,135.39,19855.0,134.761,134.8108,134.6914,134.771,19855.0
2024-02-26 13:05:00,135.35,135.48,135.27,135.38,17846.0,134.7312,134.8606,134.6515,134.761,17846.0
2024-02-26 13:10:00,135.41,135.45,135.3,135.41,11975.0,134.7909,134.8307,134.6814,134.7909,11975.0
2024-02-26 13:15:00,135.42,135.42,135.12,135.15,17872.0,134.8009,134.8009,134.5022,134.5321,17872.0
2024-02-26 13:20:00,135.1,135.36,135.05,135.22,19537.0,134.4823,134.7411,134.4325,134.6018,19537.0
2024-02-26 13:25:00,135.22,135.35,135.12,135.2,38646.0,134.6018,134.7312,134.5022,134.5819,38646.0
2024-02-26 13:30:00,135.18,135.41,135.16,135.27,11139.0,134.5619,134.7909,134.542,134.6515,11139.0
2024-02-26 13:35:00,135.27,135.39,135.25,135.37,6603.0,134.6515,134.771,134.6316,134.7511,6603.0
2024-02-26 13:40:00,135.36,135.44,135.28,135.36,6894.0,134.7411,134.8208,134.6615,134.7411,6894.0
2024-02-26 13:45:00,135.38,135.38,135.16,135.2,39683.0,134.761,134.761,134.542,134.5819,39683.0
2024-02-26 13:50:00,135.23,135.31,135.2,135.25,15118.0,134.6117,134.6914,134.5819,134.6316,15118.0
2024-02-26 13:55:00,135.27,135.53,135.21,135.53,18057.0,134.6515,134.9103,134.5918,134.9103,18057.0
2024-02-26 14:00:00,135.55,135.55,135.37,135.38,27904.0,134.9303,134.9303,134.7511,134.761,27904.0
2024-02-26 14:05:00,135.41,135.48,135.15,135.17,53138.0,134.7909,134.8606,134.5321,134.552,53138.0
2024-02-26 14:10:00,135.19,135.24,134.95,134.96,32656.0,134.5719,134.6217,134.333,134.343,32656.0
2024-02-26 14:15:00,134.94,135.09,134.85,134.95,44626.0,134.323,134.4724,134.2335,134.333,44626.0
2024-02-26 14:20:00,134.95,135.04,134.83,135.03,52508.0,134.333,134.4226,134.2135,134.4126,52508.0
2024-02-26 14:25:00,134.98,135.52,134.93,135.28,71072.0,134.3629,134.9004,134.3131,134.6615,71072.0
2024-02-26 14:30:00,135.25,135.25,134.99,134.99,20689.0,134.6316,134.6316,134.3728,134.3728,20689.0
2024-02-26 14:35:00,135.0,135.15,134.93,135.02,47685.0,134.3828,134.5321,134.3131,134.4027,47685.0
2024-02-26 14:40:00,135.02,135.13,134.89,135.01,69119.0,134.4027,134.5122,134.2733,134.3927,69119.0
2024-02-26 14:45:00,135.0,135.08,134.94,134.99,53500.0,134.3828,134.4624,134.323,134.3728,53500.0
2024-02-26 14:50:00,134.99,135.14,134.95,134.95,21929.0,134.3728,134.5221,134.333,134.333,21929.0
2024-02-26 14:55:00,134.94,134.98,134.75,134.75,15754.0,134.323,134.3629,134.1339,134.1339,15754.0
2024-02-26 15:00:00,134.75,134.77,134.49,134.56,46936.0,134.1339,134.1538,133.8751,133.9448,46936.0
2024-02-26 15:05:00,134.59,134.9,134.52,134.88,12156.0,133.9746,134.2832,133.905,134.2633,12156.0
2024-02-26 15:10:00,134.92,135.22,134.88,135.1,7256.0,134.3031,134.6018,134.2633,134.4823,7256.0
2024-02-26 15:15:00,135.1,135.37,135.08,135.33,7955.0,134.4823,134.7511,134.4624,134.7113,7955.0
2024-02-26 15:20:00,135.36,135.36,135.02,135.17,27993.0,134.7411,134.7411,134.4027,134.552,27993.0
2024-02-26 15:25:00,135.16,135.34,135.16,135.22,14290.0,134.542,134.7212,134.542,134.6018,14290.0
2024-02-26 15:30:00,135.23,135.26,135.02,135.15,9467.0,134.6117,134.6416,134.4027,134.5321,9467.0
2024-02-26 15:35:00,135.14,135.22,135.05,135.06,8222.0,134.5221,134.6018,134.4325,134.4425,8222.0
2024-02-26 15:40:00,135.05,135.24,135.05,135.15,11285.0,134.4325,134.6217,134.4325,134.5321,11285.0
2024-02-26 15:45:00,135.17,135.34,135.11,135.18,22709.0,134.552,134.7212,134.4923,134.5619,22709.0
2024-02-26 15:50:00,135.21,135.26,135.08,135.09,21709.0,134.5918,134.6416,134.4624,134.4724,21709.0
2024-02-26 15:55:00,135.09,135.16,134.92,134.95,109315.0,134.4724,134.542,134.3031,134.333,109315.0
2024-02-27 09:30:00,136.25,136.85,135.52,135.95,32003.0,135.6271,136.2243,134.9004,135.3284,32003.0
2024-02-27 09:35:00,135.85,136.05,135.72,135.78,15559.0,135.2289,135.428,135.0995,135.1592,15559.0
2024-02-27 09:40:00,135.63,136.24,135.5,136.06,16455.0,135.0099,135.6171,134.8805,135.4379,16455.0
2024-02-27 09:45:00,135.99,137.29,135.99,137.27,27506.0,135.3682,136.6623,135.3682,136.6424,27506.0
2024-02-27 09:50:00,137.26,137.26,136.6,136.6,28725.0,136.6324,136.6324,135.9755,135.9755,28725.0
2024-02-27 09:55:00,136.67,137.14,136.58,136.83,32171.0,136.0451,136.513,135.9555,136.2044,32171.0
2024-02-27 10:00:00,136.86,137.08,136.73,136.79,44585.0,136.2343,136.4533,136.1049,136.1646,44585.0
2024-02-27 10:05:00,136.74,136.86,136.66,136.77,15070.0,136.1148,136.2343,136.0352,136.1447,15070.0
2024-02-27 10:10:00,136.8,136.82,136.45,136.59,20121.0,136.1745,136.1945,135.8261,135.9655,20121.0
2024-02-27 10:15:00,136.6,136.7,136.41,136.61,7409.0,135.9755,136.075,135.7863,135.9854,7409.0
2024-02-27 10:20:00,136.61,136.69,136.19,136.47,9127.0,135.9854,136.065,135.5673,135.8461,9127.0
2024-02-27 10:25:00,136.47,136.63,136.03,136.26,14990.0,135.8461,136.0053,135.4081,135.637,14990.0
2024-02-27 10:30:00,136.31,136.35,136.06,136.33,15509.0,135.6868,135.7266,135.4379,135.7067,15509.0
2024-02-27 10:35:00,136.29,136.47,136.27,136.33,12230.0,135.6669,135.8461,135.647,135.7067,12230.0
2024-02-27 10:40:00,136.31,136.44,135.99,136.2,23511.0,135.6868,135.8162,135.3682,135.5773,23511.0
2024-02-27 10:45:00,136.19,136.59,136.06,136.46,14512.0,135.5673,135.9655,135.4379,135.8361,14512.0
2024-02-27 10:50:00,136.47,136.61,136.45,136.6,7670.0,135.8461,135.9854,135.8261,135.9755,7670.0
2024-02-27 10:55:00,136.67,136.82,136.58,136.71,16251.0,136.0451,136.1945,135.9555,136.085,16251.0
2024-02-27 11:00:00,136.69,136.83,136.59,136.59,14734.0,136.065,136.2044,135.9655,135.9655,14734.0
2024-02-27 11:05:00,136.66,136.88,136.63,136.76,13944.0,136.0352,136.2542,136.0053,136.1347,13944.0
2024-02-27 11:10:00,136.78,137.05,136.76,136.97,44790.0,136.1546,136.4234,136.1347,136.3438,44790.0
2024-02-27 11:15:00,136.96,137.05,136.79,136.98,29683.0,136.3338,136.4234,136.1646,136.3537,29683.0
2024-02-27 11:20:00,136.96,136.96,136.56,136.67,15920.0,136.3338,136.3338,135.9356,136.0451,15920.0
2024-02-27 11:25:00,136.64,136.72,136.55,136.56,8823.0,136.0153,136.0949,135.9257,135.9356,8823.0
2024-02-27 11:30:00,136.54,136.65,136.43,136.47,18594.0,135.9157,136.0252,135.8062,135.8461,18594.0
2024-02-27 11:35:00,136.45,136.55,136.4,136.45,17528.0,135.8261,135.9257,135.7764,135.8261,17528.0
2024-02-27 11:40:00,136.41,136.51,136.38,136.45,5948.0,135.7863,135.8859,135.7565,135.8261,5948.0
2024-02-27 11:45:00,136.47,136.48,136.34,136.4,8466.0,135.8461,135.856,135.7166,135.7764,8466.0
2024-02-27 11:50:00,136.42,136.58,136.42,136.52,6350.0,135.7963,135.9555,135.7963,135.8958,6350.0
2024-02-27 11:55:00,136.51,136.51,136.38,136.4,10566.0,135.8859,135.8859,135.7565,135.7764,10566.0
2024-02-27 12:00:00,136.4,136.46,136.35,136.38,4403.0,135.7764,135.8361,135.7266,135.7565,4403.0
2024-02-27 12:05:00,136.38,136.38,136.27,136.3,8206.0,135.7565,135.7565,135.647,135.6768,8206.0
2024-02-27 12:10:00,136.3,136.35,136.12,136.14,5040.0,135.6768,135.7266,135.4977,135.5176,5040.0
2024-02-27 12:15:00,136.14,136.17,136.0,136.08,6647.0,135.5176,135.5474,135.3782,135.4578,6647.0
2024-02-27 12:20:00,136.08,136.11,135.77,135.81,15719.0,135.4578,135.4877,135.1493,135.1891,15719.0
2024-02-27 12:25:00,135.84,136.08,135.81,136.02,15400.0,135.2189,135.4578,135.1891,135.3981,15400.0
2024-02-27 12:30:00,136.03,136.03,135.77,135.85,7321.0,135.4081,135.4081,135.1493,135.2289,7321.0
2024-02-27 12:35:00,135.83,136.04,135.74,135.74,13396.0,135.209,135.418,135.1194,135.1194,13396.0
2024-02-27 12:40:00,135.73,135.89,135.73,135.86,8319.0,135.1094,135.2687,135.1094,135.2388,8319.0
2024-02-27 12:45:00,135.82,135.87,135.64,135.66,7520.0,135.199,135.2488,135.0198,135.0398,7520.0
2024-02-27 12:50:00,135.7,135.9,135.69,135.75,11522.0,135.0796,135.2787,135.0696,135.1293,11522.0
2024-02-27 12:55:00,135.71,135.74,135.48,135.5,13820.0,135.0895,135.1194,134.8606,134.8805,13820.0
2024-02-27 13:00:00,135.49,135.88,135.42,135.87,9708.0,134.8705,135.2587,134.8009,135.2488,9708.0
2024-02-27 13:05:00,135.86,136.0,135.8,135.92,13319.0,135.2388,135.3782,135.1791,135.2986,13319.0
2024-02-27 13:10:00,135.9,136.04,135.86,136.01,12238.0,135.2787,135.418,135.2388,135.3882,12238.0
2024-02-27 13:15:00,136.05,136.08,135.89,135.96,7582.0,135.428,135.4578,135.2687,135.3384,7582.0
2024-02-27 13:20:00,135.98,136.25,135.96,136.22,7511.0,135.3583,135.6271,135.3384,135.5972,7511.0
2024-02-27 13:25:00,136.22,136.22,135.89,135.89,6790.0,135.5972,135.5972,135.2687,135.2687,6790.0
2024-02-27 13:30:00,135.88,136.11,135.87,135.92,25283.0,135.2587,135.4877,135.2488,135.2986,25283.0
2024-02-27 13:35:00,135.92,136.02,135.87,135.93,6330.0,135.2986,135.3981,135.2488,135.3085,6330.0
2024-02-27 13:40:00,135.95,136.01,135.85,135.87,8425.0,135.3284,135.3882,135.2289,135.2488,8425.0
2024-02-27 13:45:00,135.9,135.9,135.74,135.75,5960.0,135.2787,135.2787,135.1194,135.1293,5960.0
2024-02-27 13:50:00,135.73,135.75,135.6,135.62,5440.0,135.1094,135.1293,134.98,134.9999,5440.0
2024-02-27 13:55:00,135.6,135.85,135.6,135.7,11764.0,134.98,135.2289,134.98,135.0796,11764.0
2024-02-27 14:00:00,135.74,135.88,135.65,135.84,9048.0,135.1194,135.2587,135.0298,135.2189,9048.0
2024-02-27 14:05:00,135.89,135.95,135.84,135.94,6631.0,135.2687,135.3284,135.2189,135.3185,6631.0
2024-02-27 14:10:00,135.94,135.96,135.82,135.84,7775.0,135.3185,135.3384,135.199,135.2189,7775.0
2024-02-27 14:15:00,135.84,136.03,135.8,135.97,6162.0,135.2189,135.4081,135.1791,135.3483,6162.0
2024-02-27 14:20:00,135.94,136.1,135.9,136.05,11293.0,135.3185,135.4777,135.2787,135.428,11293.0
2024-02-27 14:25:00,136.06,136.07,135.93,135.94,6380.0,135.4379,135.4479,135.3085,135.3185,6380.0
2024-02-27 14:30:00,135.92,135.95,135.79,135.85,11892.0,135.2986,135.3284,135.1692,135.2289,11892.0
2024-02-27 14:35:00,135.84,135.9,135.79,135.88,11699.0,135.2189,135.2787,135.1692,135.2587,11699.0
2024-02-27 14:40:00,135.88,136.1,135.87,136.06,10871.0,135.2587,135.4777,135.2488,135.4379,10871.0
2024-02-27 14:45:00,136.05,136.13,136.0,136.13,8780.0,135.428,135.5076,135.3782,135.5076,8780.0
2024-02-27 14:50:00,136.13,136.3,136.08,136.09,18960.0,135.5076,135.6768,135.4578,135.4678,18960.0
2024-02-27 14:55:00,136.12,136.18,136.02,136.02,18746.0,135.4977,135.5574,135.3981,135.3981,18746.0
2024-02-27 15:00:00,136.03,136.1,136.0,136.09,8229.0,135.4081,135.4777,135.3782,135.4678,8229.0
2024-02-27 15:05:00,136.1,136.11,135.95,136.02,8592.0,135.4777,135.4877,135.3284,135.3981,8592.0
2024-02-27 15:10:00,136.05,136.19,136.04,136.18,11904.0,135.428,135.5673,135.418,135.5574,11904.0
2024-02-27 15:15:00,136.17,136.22,136.07,136.07,7882.0,135.5474,135.5972,135.4479,135.4479,7882.0
2024-02-27 15:20:00,136.1,136.16,136.04,136.05,10313.0,135.4777,135.5375,135.418,135.428,10313.0
2024-02-27 15:25:00,136.03,136.06,135.92,136.0,12000.0,135.4081,135.4379,135.2986,135.3782,12000.0
2024-02-27 15:30:00,135.97,135.99,135.7,135.72,14866.0,135.3483,135.3682,135.0796,135.0995,14866.0
2024-02-27 15:35:00,135.7,135.75,135.62,135.67,18902.0,135.0796,135.1293,134.9999,135.0497,18902.0
2024-02-27 15:40:00,135.69,136.02,135.67,136.02,20026.0,135.0696,135.3981,135.0497,135.3981,20026.0
2024-02-27 15:45:00,136.0,136.16,135.99,136.06,23790.0,135.3782,135.5375,135.3682,135.4379,23790.0
2024-02-27 15:50:00,136.1,136.15,135.88,135.89,35227.0,135.4777,135.5275,135.2587,135.2687,35227.0
2024-02-27 15:55:00,135.87,136.3,135.83,136.24,100105.0,135.2488,135.6768,135.209,135.6171,100105.0
2024-02-28 09:30:00,135.51,137.0,135.51,136.86,45175.0,134.8904,136.3736,134.8904,136.2343,45175.0
2024-02-28 09:35:00,136.84,137.24,136.6,137.24,21038.0,136.2144,136.6125,135.9755,136.6125,21038.0
2024-02-28 09:40:00,137.32,137.32,136.86,136.96,20984.0,136.6922,136.6922,136.2343,136.3338,20984.0
2024-02-28 09:45:00,136.91,137.09,136.49,136.49,12084.0,136.284,136.4632,135.866,135.866,12084.0
2024-02-28 09:50:00,136.45,136.45,136.04,136.25,11964.0,135.8261,135.8261,135.418,135.6271,11964.0
2024-02-28 09:55:00,136.24,136.93,136.24,136.8,14197.0,135.6171,136.3039,135.6171,136.1745,14197.0
2024-02-28 10:00:00,136.8,136.8,136.18,136.23,12715.0,136.1745,136.1745,135.5574,135.6071,12715.0
2024-02-28 10:05:00,136.27,136.69,136.25,136.57,16324.0,135.647,136.065,135.6271,135.9456,16324.0
2024-02-28 10:10:00,136.59,136.65,136.29,136.44,11356.0,135.9655,136.0252,135.6669,135.8162,11356.0
2024-02-28 10:15:00,136.5,136.55,136.19,136.19,12909.0,135.8759,135.9257,135.5673,135.5673,12909.0
2024-02-28 10:20:00,136.17,136.46,136.1,136.33,7996.0,135.5474,135.8361,135.4777,135.7067,7996.0
2024-02-28 10:25:00,136.39,136.49,136.27,136.46,6008.0,135.7664,135.866,135.647,135.8361,6008.0
2024-02-28 10:30:00,136.45,136.7,136.41,136.66,9930.0,135.8261,136.075,135.7863,136.0352,9930.0
2024-02-28 10:35:00,136.69,136.94,136.69,136.92,8491.0,136.065,136.3139,136.065,136.294,8491.0
2024-02-28 10:40:00,136.92,136.92,136.69,136.72,9861.0,136.294,136.294,136.065,136.0949,9861.0
2024-02-28 10:45:00,136.72,136.91,136.72,136.83,11044.0,136.0949,136.284,136.0949,136.2044,11044.0
2024-02-28 10:50:00,136.86,136.88,136.76,136.81,9770.0,136.2343,136.2542,136.1347,136.1845,9770.0
2024-02-28 10:55:00,136.83,137.02,136.81,136.92,30853.0,136.2044,136.3935,136.1845,136.294,30853.0
2024-02-28 11:00:00,136.96,137.0,136.69,136.69,19487.0,136.3338,136.3736,136.065,136.065,19487.0
2024-02-28 11:05:00,136.74,137.09,136.74,137.02,14142.0,136.1148,136.4632,136.1148,136.3935,14142.0
2024-02-28 11:10:00,136.98,137.06,136.88,136.98,20962.0,136.3537,136.4334,136.2542,136.3537,20962.0
2024-02-28 11:15:00,136.96,137.17,136.91,136.97,24307.0,136.3338,136.5429,136.284,136.3438,24307.0
2024-02-28 11:20:00,136.97,137.07,136.94,137.05,16529.0,136.3438,136.4433,136.3139,136.4234,16529.0
2024-02-28 11:25:00,137.05,137.07,136.94,137.0,14112.0,136.4234,136.4433,136.3139,136.3736,14112.0
2024-02-28 11:30:00,137.01,137.01,136.74,136.78,14954.0,136.3836,136.3836,136.1148,136.1546,14954.0
2024-02-28 11:35:00,136.75,136.83,136.65,136.65,6901.0,136.1248,136.2044,136.0252,136.0252,6901.0
2024-02-28 11:40:00,136.64,136.76,136.52,136.69,12306.0,136.0153,136.1347,135.8958,136.065,12306.0
2024-02-28 11:45:00,136.69,136.79,136.69,136.74,5125.0,136.065,136.1646,136.065,136.1148,5125.0
2024-02-28 11:50:00,136.78,136.95,136.78,136.85,7538.0,136.1546,136.3239,136.1546,136.2243,7538.0
2024-02-28 11:55:00,136.88,136.88,136.7,136.74,7022.0,136.2542,136.2542,136.075,136.1148,7022.0
2024-02-28 12:00:00,136.78,136.78,136.63,136.7,7726.0,136.1546,136.1546,136.0053,136.075,7726.0
2024-02-28 12:05:00,136.7,136.71,136.61,136.61,3608.0,136.075,136.085,135.9854,135.9854,3608.0
2024-02-28 12:10:00,136.61,136.68,136.52,136.55,5444.0,135.9854,136.0551,135.8958,135.9257,5444.0
2024-02-28 12:15:00,136.51,136.51,136.41,136.44,4163.0,135.8859,135.8859,135.7863,135.8162,4163.0
2024-02-28 12:20:00,136.39,136.64,136.35,136.58,8591.0,135.7664,136.0153,135.7266,135.9555,8591.0
2024-02-28 12:25:00,136.53,136.56,136.37,136.46,6067.0,135.9058,135.9356,135.7465,135.8361,6067.0
2024-02-28 12:30:00,136.43,136.47,136.25,136.32,7072.0,135.8062,135.8461,135.6271,135.6967,7072.0
2024-02-28 12:35:00,136.35,136.41,136.31,136.38,5306.0,135.7266,135.7863,135.6868,135.7565,5306.0
2024-02-28 12:40:00,136.37,136.37,136.22,136.22,6809.0,135.7465,135.7465,135.5972,135.5972,6809.0
2024-02-28 12:45:00,136.22,136.22,136.06,136.1,11587.0,135.5972,135.5972,135.4379,135.4777,11587.0
2024-02-28 12:50:00,136.09,136.16,136.06,136.07,5541.0,135.4678,135.5375,135.4379,135.4479,5541.0
2024-02-28 12:55:00,136.09,136.1,136.04,136.04,5151.0,135.4678,135.4777,135.418,135.418,5151.0
2024-02-28 13:00:00,136.06,136.19,136.01,136.06,6626.0,135.4379,135.5673,135.3882,135.4379,6626.0
2024-02-28 13:05:00,136.04,136.04,135.86,135.94,7754.0,135.418,135.418,135.2388,135.3185,7754.0
2024-02-28 13:10:00,135.9,135.98,135.87,135.94,6537.0,135.2787,135.3583,135.2488,135.3185,6537.0
2024-02-28 13:15:00,135.95,136.12,135.95,136.07,10215.0,135.3284,135.4977,135.3284,135.4479,10215.0
2024-02-28 13:20:00,136.07,136.26,136.07,136.25,17541.0,135.4479,135.637,135.4479,135.6271,17541.0
2024-02-28 13:25:00,136.25,136.32,136.16,136.26,13924.0,135.6271,135.6967,135.5375,135.637,13924.0
2024-02-28 13:30:00,136.32,136.43,136.27,136.36,24699.0,135.6967,135.8062,135.647,135.7366,24699.0
2024-02-28 13:35:00,136.36,136.4,136.28,136.35,10085.0,135.7366,135.7764,135.6569,135.7266,10085.0
2024-02-28 13:40:00,136.34,136.43,136.29,136.42,6330.0,135.7166,135.8062,135.6669,135.7963,6330.0
2024-02-28 13:45:00,136.45,136.55,136.42,136.5,11473.0,135.8261,135.9257,135.7963,135.8759,11473.0
2024-02-28 13:50:00,136.48,136.54,136.33,136.51,26249.0,135.856,135.9157,135.7067,135.8859,26249.0
2024-02-28 13:55:00,136.51,136.65,136.48,136.63,6220.0,135.8859,136.0252,135.856,136.0053,6220.0
2024-02-28 14:00:00,136.66,136.72,136.64,136.66,4618.0,136.0352,136.0949,136.0153,136.0352,4618.0
2024-02-28 14:05:00,136.66,136.68,136.54,136.58,9211.0,136.0352,136.0551,135.9157,135.9555,9211.0
2024-02-28 14:10:00,136.57,136.57,136.35,136.36,4644.0,135.9456,135.9456,135.7266,135.7366,4644.0
2024-02-28 14:15:00,136.33,136.44,136.24,136.39,11047.0,135.7067,135.8162,135.6171,135.7664,11047.0
2024-02-28 14:20:00,136.37,136.55,136.37,136.52,5626.0,135.7465,135.9257,135.7465,135.8958,5626.0
2024-02-28 14:25:00,136.56,136.58,136.34,136.34,6883.0,135.9356,135.9555,135.7166,135.7166,6883.0
2024-02-28 14:30:00,136.32,136.36,136.21,136.22,6495.0,135.6967,135.7366,135.5872,135.5972,6495.0
2024-02-28 14:35:00,136.21,136.26,136.09,136.21,10573.0,135.5872,135.637,135.4678,135.5872,10573.0
2024-02-28 14:40:00,136.23,136.41,136.2,136.41,36069.0,135.6071,135.7863,135.5773,135.7863,36069.0
2024-02-28 14:45:00,136.4,136.43,136.23,136.23,12530.0,135.7764,135.8062,135.6071,135.6071,12530.0
2024-02-28 14:50:00,136.21,136.21,136.01,136.11,7241.0,135.5872,135.5872,135.3882,135.4877,7241.0
2024-02-28 14:55:00,136.1,136.1,135.89,135.99,13765.0,135.4777,135.4777,135.2687,135.3682,13765.0
2024-02-28 15:00:00,136.01,136.23,135.97,136.19,10774.0,135.3882,135.6071,135.3483,135.5673,10774.0
2024-02-28 15:05:00,136.19,136.19,136.0,136.15,14634.0,135.5673,135.5673,135.3782,135.5275,14634.0
2024-02-28 15:10:00,136.12,136.12,135.86,135.88,9102.0,135.4977,135.4977,135.2388,135.2587,9102.0
2024-02-28 15:15:00,135.89,135.92,135.82,135.82,5920.0,135.2687,135.2986,135.199,135.199,5920.0
2024-02-28 15:20:00,135.82,135.99,135.8,135.98,11573.0,135.199,135.3682,135.1791,135.3583,11573.0
2024-02-28 15:25:00,135.93,136.09,135.93,136.0,12785.0,135.3085,135.4678,135.3085,135.3782,12785.0
2024-02-28 15:30:00,135.91,135.98,135.83,135.92,20185.0,135.2886,135.3583,135.209,135.2986,20185.0
2024-02-28 15:35:00,135.91,136.01,135.86,135.97,14571.0,135.2886,135.3882,135.2388,135.3483,14571.0
2024-02-28 15:40:00,135.97,135.97,135.73,135.75,17435.0,135.3483,135.3483,135.1094,135.1293,17435.0
2024-02-28 15:45:00,135.74,135.8,135.65,135.72,26032.0,135.1194,135.1791,135.0298,135.0995,26032.0
2024-02-28 15:50:00,135.71,135.76,135.45,135.5,50574.0,135.0895,135.1393,134.8307,134.8805,50574.0
2024-02-28 15:55:00,135.56,135.58,135.33,135.53,158475.0,134.9402,134.9601,134.7113,134.9103,158475.0
2024-02-29 09:30:00,136.76,137.9,136.64,137.63,78668.0,136.1347,137.2695,136.0153,137.0007,78668.0
2024-02-29 09:35:00,137.68,137.75,136.7,136.79,19887.0,137.0505,137.1202,136.075,136.1646,19887.0
2024-02-29 09:40:00,136.79,136.93,136.43,136.68,16288.0,136.1646,136.3039,135.8062,136.0551,16288.0
2024-02-29 09:45:00,136.78,136.78,136.38,136.78,11770.0,136.1546,136.1546,135.7565,136.1546,11770.0
2024-02-29 09:50:00,136.78,137.07,136.77,136.91,14749.0,136.1546,136.4433,136.1447,136.284,14749.0
2024-02-29 09:55:00,136.83,137.32,136.8,137.28,17524.0,136.2044,136.6922,136.1745,136.6523,17524.0
2024-02-29 10:00:00,137.38,137.69,137.12,137.41,44425.0,136.7519,137.0605,136.4931,136.7818,44425.0
2024-02-29 10:05:00,137.34,137.35,136.68,136.73,12018.0,136.7121,136.722,136.0551,136.1049,12018.0
2024-02-29 10:10:00,136.79,136.8,135.92,135.99,10407.0,136.1646,136.1745,135.2986,135.3682,10407.0
2024-02-29 10:15:00,136.02,136.31,135.86,136.06,50134.0,135.3981,135.6868,135.2388,135.4379,50134.0
2024-02-29 10:20:00,136.08,136.1,135.91,136.02,14601.0,135.4578,135.4777,135.2886,135.3981,14601.0
2024-02-29 10:25:00,136.03,136.2,136.02,136.07,8369.0,135.4081,135.5773,135.3981,135.4479,8369.0
2024-02-29 10:30:00,136.13,136.14,135.84,136.02,15234.0,135.5076,135.5176,135.2189,135.3981,15234.0
2024-02-29 10:35:00,135.96,136.61,135.96,136.61,2434.0,135.3384,135.9854,135.3384,135.9854,2434.0
2024-02-29 10:40:00,136.53,136.67,136.38,136.44,8927.0,135.9058,136.0451,135.7565,135.8162,8927.0
2024-02-29 10:45:00,136.5,136.54,136.39,136.39,9061.0,135.8759,135.9157,135.7664,135.7664,9061.0
2024-02-29 10:50:00,136.33,136.33,136.14,136.14,6135.0,135.7067,135.7067,135.5176,135.5176,6135.0
2024-02-29 10:55:00,136.13,136.37,136.13,136.37,3996.0,135.5076,135.7465,135.5076,135.7465,3996.0
2024-02-29 11:00:00,136.36,136.37,136.14,136.18,10464.0,135.7366,135.7465,135.5176,135.5574,10464.0
2024-02-29 11:05:00,136.21,136.38,136.2,136.38,14353.0,135.5872,135.7565,135.5773,135.7565,14353.0
2024-02-29 11:10:00,136.38,136.4,136.25,136.39,12413.0,135.7565,135.7764,135.6271,135.7664,12413.0
2024-02-29 11:15:00,136.39,136.48,136.31,136.43,7026.0,135.7664,135.856,135.6868,135.8062,7026.0
2024-02-29 11:20:00,136.47,136.56,136.42,136.46,8870.0,135.8461,135.9356,135.7963,135.8361,8870.0
2024-02-29 11:25:00,136.49,136.56,136.38,136.42,6178.0,135.866,135.9356,135.7565,135.7963,6178.0
2024-02-29 11:30:00,136.37,136.39,136.22,136.26,14235.0,135.7465,135.7664,135.5972,135.637,14235.0
2024-02-29 11:35:00,136.26,136.66,136.21,136.48,19389.0,135.637,136.0352,135.5872,135.856,19389.0
2024-02-29 11:40:00,136.51,136.51,136.09,136.38,6645.0,135.8859,135.8859,135.4678,135.7565,6645.0
2024-02-29 11:45:00,136.39,136.44,136.22,136.41,5684.0,135.7664,135.8162,135.5972,135.7863,5684.0
2024-02-29 11:50:00,136.42,136.66,136.4,136.66,5495.0,135.7963,136.0352,135.7764,136.0352,5495.0
2024-02-29 11:55:00,136.68,136.76,136.59,136.75,5908.0,136.0551,136.1347,135.9655,136.1248,5908.0
2024-02-29 12:00:00,136.75,136.96,136.75,136.83,5584.0,136.1248,136.3338,136.1248,136.2044,5584.0
2024-02-29 12:05:00,136.8,136.83,136.53,136.67,6517.0,136.1745,136.2044,135.9058,136.0451,6517.0
2024-02-29 12:10:00,136.69,136.87,136.65,136.82,6461.0,136.065,136.2442,136.0252,136.1945,6461.0
2024-02-29 12:15:00,136.88,136.92,136.72,136.92,5048.0,136.2542,136.294,136.0949,136.294,5048.0
2024-02-29 12:20:00,136.84,136.92,136.69,136.78,5675.0,136.2144,136.294,136.065,136.1546,5675.0
2024-02-29 12:25:00,136.74,136.81,136.63,136.71,17884.0,136.1148,136.1845,136.0053,136.085,17884.0
2024-02-29 12:30:00,136.69,136.78,136.66,136.74,4398.0,136.065,136.1546,136.0352,136.1148,4398.0
2024-02-29 12:35:00,136.7,136.74,136.63,136.69,4691.0,136.075,136.1148,136.0053,136.065,4691.0
2024-02-29 12:40:00,136.69,136.73,136.6,136.66,11007.0,136.065,136.1049,135.9755,136.0352,11007.0
2024-02-29 12:45:00,136.6,136.69,136.59,136.65,11531.0,135.9755,136.065,135.9655,136.0252,11531.0
2024-02-29 12:50:00,136.61,136.85,136.6,136.84,43467.0,135.9854,136.2243,135.9755,136.2144,43467.0
2024-02-29 12:55:00,136.89,136.94,136.89,136.93,2622.0,136.2641,136.3139,136.2641,136.3039,2622.0
2024-02-29 13:00:00,137.0,137.14,136.98,137.01,9342.0,136.3736,136.513,136.3537,136.3836,9342.0
2024-02-29 13:05:00,136.97,137.01,136.77,136.77,9425.0,136.3438,136.3836,136.1447,136.1447,9425.0
2024-02-29 13:10:00,136.79,136.79,136.55,136.55,29993.0,136.1646,136.1646,135.9257,135.9257,29993.0
2024-02-29 13:15:00,136.55,136.63,136.52,136.52,6451.0,135.9257,136.0053,135.8958,135.8958,6451.0
2024-02-29 13:20:00,136.54,136.54,136.2,136.24,5916.0,135.9157,135.9157,135.5773,135.6171,5916.0
2024-02-29 13:25:00,136.22,136.58,136.22,136.52,11597.0,135.5972,135.9555,135.5972,135.8958,11597.0
2024-02-29 13:30:00,136.6,136.73,136.54,136.67,5014.0,135.9755,136.1049,135.9157,136.0451,5014.0
2024-02-29 13:35:00,136.72,136.72,136.59,136.66,10467.0,136.0949,136.0949,135.9655,136.0352,10467.0
2024-02-29 13:40:00,136.69,136.77,136.64,136.72,11189.0,136.065,136.1447,136.0153,136.0949,11189.0
2024-02-29 13:45:00,136.78,136.93,136.78,136.81,11927.0,136.1546,136.3039,136.1546,136.1845,11927.0
2024-02-29 13:50:00,136.79,136.79,136.68,136.78,8741.0,136.1646,136.1646,136.0551,136.1546,8741.0
2024-02-29 13:55:00,136.79,136.86,136.65,136.67,8845.0,136.1646,136.2343,136.0252,136.0451,8845.0
2024-02-29 14:00:00,136.66,136.88,136.49,136.78,15036.0,136.0352,136.2542,135.866,136.1546,15036.0
2024-02-29 14:05:00,136.76,136.81,136.65,136.8,4100.0,136.1347,136.1845,136.0252,136.1745,4100.0
2024-02-29 14:10:00,136.82,136.91,136.82,136.9,6269.0,136.1945,136.284,136.1945,136.2741,6269.0
2024-02-29 14:15:00,136.92,136.98,136.84,136.84,27052.0,136.294,136.3537,136.2144,136.2144,27052.0
2024-02-29 14:20:00,136.86,136.9,136.81,136.83,5053.0,136.2343,136.2741,136.1845,136.2044,5053.0
2024-02-29 14:25:00,136.82,136.87,136.68,136.87,10676.0,136.1945,136.2442,136.0551,136.2442,10676.0
2024-02-29 14:30:00,136.84,137.06,136.84,137.0,21012.0,136.2144,136.4334,136.2144,136.3736,21012.0
2024-02-29 14:35:00,137.0,137.09,136.95,137.05,7591.0,136.3736,136.4632,136.3239,136.4234,7591.0
2024-02-29 14:40:00,137.07,137.22,136.94,137.2,18382.0,136.4433,136.5926,136.3139,136.5727,18382.0
2024-02-29 14:45:00,137.19,137.4,137.11,137.38,32400.0,136.5628,136.7718,136.4831,136.7519,32400.0
2024-02-29 14:50:00,137.35,137.35,136.96,137.09,17895.0,136.722,136.722,136.3338,136.4632,17895.0
2024-02-29 14:55:00,137.1,137.19,136.86,137.1,23928.0,136.4732,136.5628,136.2343,136.4732,23928.0
2024-02-29 15:00:00,137.13,137.24,137.08,137.17,6210.0,136.503,136.6125,136.4533,136.5429,6210.0
2024-02-29 15:05:00,137.16,137.2,137.04,137.04,5310.0,136.5329,136.5727,136.4134,136.4134,5310.0
2024-02-29 15:10:00,137.03,137.08,136.93,136.94,5748.0,136.4035,136.4533,136.3039,136.3139,5748.0
2024-02-29 15:15:00,136.93,137.04,136.91,137.03,8376.0,136.3039,136.4134,136.284,136.4035,8376.0
2024-02-29 15:20:00,137.06,137.16,137.0,137.16,13019.0,136.4334,136.5329,136.3736,136.5329,13019.0
2024-02-29 15:25:00,137.16,137.17,137.07,137.14,12287.0,136.5329,136.5429,136.4433,136.513,12287.0
2024-02-29 15:30:00,137.15,137.16,136.87,136.89,24254.0,136.5229,136.5329,136.2442,136.2641,24254.0
2024-02-29 15:35:00,136.87,136.93,136.8,136.9,11212.0,136.2442,136.3039,136.1745,136.2741,11212.0
2024-02-29 15:40:00,136.9,136.92,136.82,136.82,22518.0,136.2741,136.294,136.1945,136.1945,22518.0
2024-02-29 15:45:00,136.83,136.97,136.83,136.93,16015.0,136.2044,136.3438,136.2044,136.3039,16015.0
2024-02-29 15:50:00,136.91,136.95,136.54,136.57,37156.0,136.284,136.3239,135.9157,135.9456,37156.0
2024-02-29 15:55:00,136.58,136.99,136.57,136.82,145256.0,135.9555,136.3637,135.9456,136.1945,145256.0
2024-03-01 09:30:00,136.3,137.24,136.3,136.94,45807.0,135.6768,136.6125,135.6768,136.3139,45807.0
2024-03-01 09:35:00,136.72,137.04,136.42,136.75,25155.0,136.0949,136.4134,135.7963,136.1248,25155.0
2024-03-01 09:40:00,136.79,137.0,136.62,137.0,13786.0,136.1646,136.3736,135.9954,136.3736,13786.0
2024-03-01 09:45:00,137.07,137.15,136.78,137.02,23453.0,136.4433,136.5229,136.1546,136.3935,23453.0
2024-03-01 09:50:00,136.92,137.09,136.72,137.07,14273.0,136.294,136.4632,136.0949,136.4433,14273.0
2024-03-01 09:55:00,137.02,137.5,136.98,137.48,36301.0,136.3935,136.8713,136.3537,136.8514,36301.0
2024-03-01 10:00:00,137.5,137.7,137.25,137.27,17877.0,136.8713,137.0704,136.6225,136.6424,17877.0
2024-03-01 10:05:00,137.34,137.8,137.34,137.48,34107.0,136.7121,137.17,136.7121,136.8514,34107.0
2024-03-01 10:10:00,137.56,137.69,137.46,137.62,28066.0,136.9311,137.0605,136.8315,136.9908,28066.0
2024-03-01 10:15:00,137.61,137.71,137.36,137.42,20791.0,136.9808,137.0804,136.732,136.7917,20791.0
2024-03-01 10:20:00,137.44,137.62,137.31,137.48,13074.0,136.8116,136.9908,136.6822,136.8514,13074.0
2024-03-01 10:25:00,137.48,137.59,137.38,137.54,29527.0,136.8514,136.9609,136.7519,136.9112,29527.0
2024-03-01 10:30:00,137.56,137.56,136.88,136.88,16195.0,136.9311,136.9311,136.2542,136.2542,16195.0
2024-03-01 10:35:00,136.93,136.94,136.68,136.81,14313.0,136.3039,136.3139,136.0551,136.1845,14313.0
2024-03-01 10:40:00,136.85,137.0,136.79,136.96,6444.0,136.2243,136.3736,136.1646,136.3338,6444.0
2024-03-01 10:45:00,137.0,137.07,136.8,136.84,10572.0,136.3736,136.4433,136.1745,136.2144,10572.0
2024-03-01 10:50:00,136.86,136.87,136.47,136.74,7484.0,136.2343,136.2442,135.8461,136.1148,7484.0
2024-03-01 10:55:00,136.74,136.94,136.74,136.8,8740.0,136.1148,136.3139,136.1148,136.1745,8740.0
2024-03-01 11:00:00,136.81,136.89,136.77,136.87,5145.0,136.1845,136.2641,136.1447,136.2442,5145.0
2024-03-01 11:05:00,136.83,136.93,136.72,136.72,6604.0,136.2044,136.3039,136.0949,136.0949,6604.0
2024-03-01 11:10:00,136.67,136.77,136.32,136.42,13933.0,136.0451,136.1447,135.6967,135.7963,13933.0
2024-03-01 11:15:00,136.43,136.49,136.35,136.4,8731.0,135.8062,135.866,135.7266,135.7764,8731.0
2024-03-01 11:20:00,136.48,136.59,136.44,136.57,10851.0,135.856,135.9655,135.8162,135.9456,10851.0
2024-03-01 11:25:00,136.57,136.58,136.36,136.36,4419.0,135.9456,135.9555,135.7366,135.7366,4419.0
2024-03-01 11:30:00,136.32,136.44,136.3,136.33,6200.0,135.6967,135.8162,135.6768,135.7067,6200.0
2024-03-01 11:35:00,136.31,136.5,136.22,136.49,8884.0,135.6868,135.8759,135.5972,135.866,8884.0
2024-03-01 11:40:00,136.5,136.75,136.5,136.69,4874.0,135.8759,136.1248,135.8759,136.065,4874.0
2024-03-01 11:45:00,136.7,136.91,136.7,136.9,4508.0,136.075,136.284,136.075,136.2741,4508.0
2024-03-01 11:50:00,136.93,136.97,136.85,136.91,4684.0,136.3039,136.3438,136.2243,136.284,4684.0
2024-03-01 11:55:00,136.89,136.92,136.87,136.9,2590.0,136.2641,136.294,136.2442,136.2741,2590.0
2024-03-01 12:00:00,136.93,137.01,136.89,136.94,5000.0,136.3039,136.3836,136.2641,136.3139,5000.0
2024-03-01 12:05:00,136.92,137.09,136.88,136.9,7988.0,136.294,136.4632,136.2542,136.2741,7988.0
2024-03-01 12:10:00,136.89,137.06,136.83,137.06,4127.0,136.2641,136.4334,136.2044,136.4334,4127.0
2024-03-01 12:15:00,137.06,137.07,136.92,136.94,5422.0,136.4334,136.4433,136.294,136.3139,5422.0
2024-03-01 12:20:00,136.89,136.96,136.88,136.94,3326.0,136.2641,136.3338,136.2542,136.3139,3326.0
2024-03-01 12:25:00,136.88,136.89,136.47,136.47,7785.0,136.2542,136.2641,135.8461,135.8461,7785.0
2024-03-01 12:30:00,136.44,136.48,136.3,136.46,8271.0,135.8162,135.856,135.6768,135.8361,8271.0
2024-03-01 12:35:00,136.47,136.51,136.35,136.49,5215.0,135.8461,135.8859,135.7266,135.866,5215.0
2024-03-01 12:40:00,136.52,136.72,136.5,136.69,5613.0,135.8958,136.0949,135.8759,136.065,5613.0
2024-03-01 12:45:00,136.7,136.76,136.65,136.75,4572.0,136.075,136.1347,136.0252,136.1248,4572.0
2024-03-01 12:50:00,136.73,136.77,136.64,136.64,2562.0,136.1049,136.1447,136.0153,136.0153,2562.0
2024-03-01 12:55:00,136.67,136.67,136.39,136.39,3900.0,136.0451,136.0451,135.7664,135.7664,3900.0
2024-03-01 13:00:00,136.36,136.57,136.33,136.49,4865.0,135.7366,135.9456,135.7067,135.866,4865.0
2024-03-01 13:05:00,136.51,136.68,136.51,136.61,7835.0,135.8859,136.0551,135.8859,135.9854,7835.0
2024-03-01 13:10:00,136.63,136.64,136.5,136.61,5095.0,136.0053,136.0153,135.8759,135.9854,5095.0
2024-03-01 13:15:00,136.58,136.65,136.55,136.63,4796.0,135.9555,136.0252,135.9257,136.0053,4796.0
2024-03-01 13:20:00,136.59,136.62,136.49,136.61,4523.0,135.9655,135.9954,135.866,135.9854,4523.0
2024-03-01 13:25:00,136.64,136.67,136.45,136.53,8136.0,136.0153,136.0451,135.8261,135.9058,8136.0
2024-03-01 13:30:00,136.49,136.6,136.43,136.54,11114.0,135.866,135.9755,135.8062,135.9157,11114.0
2024-03-01 13:35:00,136.55,136.61,136.49,136.56,5549.0,135.9257,135.9854,135.866,135.9356,5549.0
2024-03-01 13:40:00,136.6,136.67,136.53,136.65,14995.0,135.9755,136.0451,135.9058,136.0252,14995.0
2024-03-01 13:45:00,136.67,136.81,136.62,136.81,23183.0,136.0451,136.1845,135.9954,136.1845,23183.0
2024-03-01 13:50:00,136.81,136.94,136.78,136.93,8379.0,136.1845,136.3139,136.1546,136.3039,8379.0
2024-03-01 13:55:00,136.98,137.0,136.87,137.0,7716.0,136.3537,136.3736,136.2442,136.3736,7716.0
2024-03-01 14:00:00,137.01,137.16,136.97,137.08,29053.0,136.3836,136.5329,136.3438,136.4533,29053.0
2024-03-01 14:05:00,137.11,137.12,136.99,137.08,9126.0,136.4831,136.4931,136.3637,136.4533,9126.0
2024-03-01 14:10:00,137.06,137.33,137.06,137.33,12992.0,136.4334,136.7021,136.4334,136.7021,12992.0
2024-03-01 14:15:00,137.34,137.46,137.33,137.39,9601.0,136.7121,136.8315,136.7021,136.7618,9601.0
2024-03-01 14:20:00,137.36,137.4,137.19,137.32,11772.0,136.732,136.7718,136.5628,136.6922,11772.0
2024-03-01 14:25:00,137.28,137.29,137.21,137.22,6419.0,136.6523,136.6623,136.5827,136.5926,6419.0
2024-03-01 14:30:00,137.24,137.5,137.22,137.4,41097.0,136.6125,136.8713,136.5926,136.7718,41097.0
2024-03-01 14:35:00,137.44,137.63,137.41,137.47,14986.0,136.8116,137.0007,136.7818,136.8415,14986.0
2024-03-01 14:40:00,137.48,137.73,137.47,137.68,9070.0,136.8514,137.1003,136.8415,137.0505,9070.0
2024-03-01 14:45:00,137.7,137.78,137.64,137.75,7370.0,137.0704,137.1501,137.0107,137.1202,7370.0
2024-03-01 14:50:00,137.75,137.75,137.59,137.7,14673.0,137.1202,137.1202,136.9609,137.0704,14673.0
2024-03-01 14:55:00,137.71,137.8,137.7,137.7,8694.0,137.0804,137.17,137.0704,137.0704,8694.0
2024-03-01 15:00:00,137.65,137.69,137.52,137.53,11789.0,137.0207,137.0605,136.8912,136.9012,11789.0
2024-03-01 15:05:00,137.5,137.54,137.38,137.52,18547.0,136.8713,136.9112,136.7519,136.8912,18547.0
2024-03-01 15:10:00,137.53,137.53,137.22,137.31,16430.0,136.9012,136.9012,136.5926,136.6822,16430.0
2024-03-01 15:15:00,137.31,137.39,137.13,137.35,17881.0,136.6822,136.7618,136.503,136.722,17881.0
2024-03-01 15:20:00,137.38,137.53,137.32,137.44,13271.0,136.7519,136.9012,136.6922,136.8116,13271.0
2024-03-01 15:25:00,137.44,137.73,137.42,137.67,16475.0,136.8116,137.1003,136.7917,137.0406,16475.0
2024-03-01 15:30:00,137.67,137.68,137.39,137.42,13994.0,137.0406,137.0505,136.7618,136.7917,13994.0
2024-03-01 15:35:00,137.4,137.41,137.27,137.33,14497.0,136.7718,136.7818,136.6424,136.7021,14497.0
2024-03-01 15:40:00,137.34,137.46,137.24,137.43,11192.0,136.7121,136.8315,136.6125,136.8017,11192.0
2024-03-01 15:45:00,137.45,137.45,137.21,137.24,14553.0,136.8216,136.8216,136.5827,136.6125,14553.0
2024-03-01 15:50:00,137.26,137.27,136.88,137.1,37313.0,136.6324,136.6424,136.2542,136.4732,37313.0
2024-03-01 15:55:00,137.08,137.16,136.77,136.8,72669.0,136.4533,136.5329,136.1447,136.1745,72669.0
2024-03-04 09:30:00,136.22,136.74,135.52,136.74,33683.0,135.5972,136.1148,134.9004,136.1148,33683.0
2024-03-04 09:35:00,136.79,137.09,135.98,136.2,27568.0,136.1646,136.4632,135.3583,135.5773,27568.0
2024-03-04 09:40:00,136.32,136.53,135.98,136.44,23020.0,135.6967,135.9058,135.3583,135.8162,23020.0
2024-03-04 09:45:00,136.34,136.72,135.99,136.59,15846.0,135.7166,136.0949,135.3682,135.9655,15846.0
2024-03-04 09:50:00,136.67,136.97,136.57,136.67,13975.0,136.0451,136.3438,135.9456,136.0451,13975.0
2024-03-04 09:55:00,136.53,136.63,136.05,136.18,17340.0,135.9058,136.0053,135.428,135.5574,17340.0
2024-03-04 10:00:00,136.12,136.35,136.08,136.23,42342.0,135.4977,135.7266,135.4578,135.6071,42342.0
2024-03-04 10:05:00,136.29,136.32,135.75,135.85,27479.0,135.6669,135.6967,135.1293,135.2289,27479.0
2024-03-04 10:10:00,135.91,135.94,135.55,135.72,57291.0,135.2886,135.3185,134.9303,135.0995,57291.0
2024-03-04 10:15:00,135.75,135.78,135.24,135.44,32601.0,135.1293,135.1592,134.6217,134.8208,32601.0
2024-03-04 10:20:00,135.43,135.68,135.17,135.31,24816.0,134.8108,135.0597,134.552,134.6914,24816.0
2024-03-04 10:25:00,135.35,135.71,135.28,135.71,14399.0,134.7312,135.0895,134.6615,135.0895,14399.0
2024-03-04 10:30:00,135.75,135.77,135.52,135.59,10470.0,135.1293,135.1493,134.9004,134.9701,10470.0
2024-03-04 10:35:00,135.6,135.76,135.57,135.63,17874.0,134.98,135.1393,134.9502,135.0099,17874.0
2024-03-04 10:40:00,135.64,135.94,135.64,135.94,12180.0,135.0198,135.3185,135.0198,135.3185,12180.0
2024-03-04 10:45:00,135.99,136.29,135.88,136.28,12578.0,135.3682,135.6669,135.2587,135.6569,12578.0
2024-03-04 10:50:00,136.28,136.44,136.23,136.33,24223.0,135.6569,135.8162,135.6071,135.7067,24223.0
2024-03-04 10:55:00,136.32,136.65,136.32,136.63,9434.0,135.6967,136.0252,135.6967,136.0053,9434.0
2024-03-04 11:00:00,136.69,136.69,136.5,136.54,10655.0,136.065,136.065,135.8759,135.9157,10655.0
2024-03-04 11:05:00,136.54,136.72,136.47,136.68,10098.0,135.9157,136.0949,135.8461,136.0551,10098.0
2024-03-04 11:10:00,136.69,136.75,136.55,136.69,15420.0,136.065,136.1248,135.9257,136.065,15420.0
2024-03-04 11:15:00,136.71,136.71,136.56,136.6,12733.0,136.085,136.085,135.9356,135.9755,12733.0
2024-03-04 11:20:00,136.56,136.64,136.46,136.57,8511.0,135.9356,136.0153,135.8361,135.9456,8511.0
2024-03-04 11:25:00,136.53,136.81,136.53,136.77,11454.0,135.9058,136.1845,135.9058,136.1447,11454.0
2024-03-04 11:30:00,136.77,136.81,136.69,136.78,7990.0,136.1447,136.1845,136.065,136.1546,7990.0
2024-03-04 11:35:00,136.76,137.01,136.71,137.01,9844.0,136.1347,136.3836,136.085,136.3836,9844.0
2024-03-04 11:40:00,137.0,137.07,136.94,136.97,6883.0,136.3736,136.4433,136.3139,136.3438,6883.0
2024-03-04 11:45:00,136.97,137.01,136.86,136.88,5243.0,136.3438,136.3836,136.2343,136.2542,5243.0
2024-03-04 11:50:00,136.85,137.03,136.73,136.96,10047.0,136.2243,136.4035,136.1049,136.3338,10047.0
2024-03-04 11:55:00,136.93,137.2,136.93,137.16,13537.0,136.3039,136.5727,136.3039,136.5329,13537.0
2024-03-04 12:00:00,137.14,137.14,136.99,137.0,5851.0,136.513,136.513,136.3637,136.3736,5851.0
2024-03-04 12:05:00,136.94,137.21,136.92,137.09,11755.0,136.3139,136.5827,136.294,136.4632,11755.0
2024-03-04 12:10:00,137.09,137.1,136.93,136.94,7156.0,136.4632,136.4732,136.3039,136.3139,7156.0
2024-03-04 12:15:00,136.92,136.92,136.7,136.7,7083.0,136.294,136.294,136.075,136.075,7083.0
2024-03-04 12:20:00,136.69,136.69,136.49,136.49,4335.0,136.065,136.065,135.866,135.866,4335.0
2024-03-04 12:25:00,136.51,136.55,136.48,136.55,4731.0,135.8859,135.9257,135.856,135.9257,4731.0
2024-03-04 12:30:00,136.56,136.65,136.32,136.38,6743.0,135.9356,136.0252,135.6967,135.7565,6743.0
2024-03-04 12:35:00,136.36,136.36,136.23,136.23,5113.0,135.7366,135.7366,135.6071,135.6071,5113.0
2024-03-04 12:40:00,136.15,136.23,136.08,136.23,4933.0,135.5275,135.6071,135.4578,135.6071,4933.0
2024-03-04 12:45:00,136.19,136.35,136.17,136.17,6923.0,135.5673,135.7266,135.5474,135.5474,6923.0
2024-03-04 12:50:00,136.17,136.39,136.17,136.31,7052.0,135.5474,135.7664,135.5474,135.6868,7052.0
2024-03-04 12:55:00,136.3,136.3,136.09,136.16,7501.0,135.6768,135.6768,135.4678,135.5375,7501.0
2024-03-04 13:00:00,136.16,136.18,136.1,136.13,2863.0,135.5375,135.5574,135.4777,135.5076,2863.0
2024-03-04 13:05:00,136.16,136.26,136.04,136.09,5981.0,135.5375,135.637,135.418,135.4678,5981.0
2024-03-04 13:10:00,136.06,136.06,135.77,135.78,5714.0,135.4379,135.4379,135.1493,135.1592,5714.0
2024-03-04 13:15:00,135.79,135.84,135.73,135.8,6809.0,135.1692,135.2189,135.1094,135.1791,6809.0
2024-03-04 13:20:00,135.76,135.76,135.45,135.47,24752.0,135.1393,135.1393,134.8307,134.8506,24752.0
2024-03-04 13:25:00,135.46,135.8,135.46,135.8,5485.0,134.8407,135.1791,134.8407,135.1791,5485.0
2024-03-04 13:30:00,135.82,136.09,135.8,136.09,42847.0,135.199,135.4678,135.1791,135.4678,42847.0
2024-03-04 13:35:00,136.07,136.12,135.88,135.88,7271.0,135.4479,135.4977,135.2587,135.2587,7271.0
2024-03-04 13:40:00,135.92,135.97,135.87,135.97,2666.0,135.2986,135.3483,135.2488,135.3483,2666.0
2024-03-04 13:45:00,135.93,135.99,135.81,135.81,5904.0,135.3085,135.3682,135.1891,135.1891,5904.0
2024-03-04 13:50:00,135.78,135.85,135.77,135.82,8130.0,135.1592,135.2289,135.1493,135.199,8130.0
2024-03-04 13:55:00,135.79,135.8,135.64,135.71,16140.0,135.1692,135.1791,135.0198,135.0895,16140.0
2024-03-04 14:00:00,135.74,135.74,135.64,135.67,9954.0,135.1194,135.1194,135.0198,135.0497,9954.0
2024-03-04 14:05:00,135.67,135.76,135.64,135.66,8140.0,135.0497,135.1393,135.0198,135.0398,8140.0
2024-03-04 14:10:00,135.62,135.76,135.59,135.75,12672.0,134.9999,135.1393,134.9701,135.1293,12672.0
2024-03-04 14:15:00,135.73,135.84,135.71,135.79,22173.0,135.1094,135.2189,135.0895,135.1692,22173.0
2024-03-04 14:20:00,135.77,135.78,135.68,135.78,12279.0,135.1493,135.1592,135.0597,135.1592,12279.0
2024-03-04 14:25:00,135.75,135.77,135.68,135.77,5090.0,135.1293,135.1493,135.0597,135.1493,5090.0
2024-03-04 14:30:00,135.8,135.82,135.73,135.79,6614.0,135.1791,135.199,135.1094,135.1692,6614.0
2024-03-04 14:35:00,135.78,135.95,135.74,135.95,7387.0,135.1592,135.3284,135.1194,135.3284,7387.0
2024-03-04 14:40:00,135.94,135.94,135.73,135.78,4543.0,135.3185,135.3185,135.1094,135.1592,4543.0
2024-03-04 14:45:00,135.79,135.84,135.7,135.84,8127.0,135.1692,135.2189,135.0796,135.2189,8127.0
2024-03-04 14:50:00,135.88,135.94,135.81,135.92,6729.0,135.2587,135.3185,135.1891,135.2986,6729.0
2024-03-04 14:55:00,135.89,135.9,135.84,135.87,5897.0,135.2687,135.2787,135.2189,135.2488,5897.0
2024-03-04 15:00:00,135.89,135.98,135.87,135.91,5838.0,135.2687,135.3583,135.2488,135.2886,5838.0
2024-03-04 15:05:00,135.93,135.96,135.78,135.87,9544.0,135.3085,135.3384,135.1592,135.2488,9544.0
2024-03-04 15:10:00,135.88,135.88,135.8,135.84,3300.0,135.2587,135.2587,135.1791,135.2189,3300.0
2024-03-04 15:15:00,135.85,135.9,135.69,135.69,10955.0,135.2289,135.2787,135.0696,135.0696,10955.0
2024-03-04 15:20:00,135.68,135.68,135.55,135.56,17123.0,135.0597,135.0597,134.9303,134.9402,17123.0
2024-03-04 15:25:00,135.55,135.66,135.51,135.51,18793.0,134.9303,135.0398,134.8904,134.8904,18793.0
2024-03-04 15:30:00,135.5,135.53,135.29,135.29,44421.0,134.8805,134.9103,134.6714,134.6714,44421.0
2024-03-04 15:35:00,135.29,135.52,135.22,135.52,38821.0,134.6714,134.9004,134.6018,134.9004,38821.0
2024-03-04 15:40:00,135.55,135.72,135.54,135.64,16691.0,134.9303,135.0995,134.9203,135.0198,16691.0
2024-03-04 15:45:00,135.62,135.64,135.24,135.27,41558.0,134.9999,135.0198,134.6217,134.6515,41558.0
2024-03-04 15:50:00,135.25,135.59,135.18,135.59,63980.0,134.6316,134.9701,134.5619,134.9701,63980.0
2024-03-04 15:55:00,135.61,135.68,135.45,135.51,141073.0,134.99,135.0597,134.8307,134.8904,141073.0
2024-03-05 09:30:00,134.58,134.73,133.62,133.63,54888.0,133.9647,134.114,133.0091,133.019,54888.0
2024-03-05 09:35:00,133.59,134.01,133.11,134.01,54504.0,132.9792,133.3973,132.5014,133.3973,54504.0
2024-03-05 09:40:00,133.97,134.6,133.96,134.6,19544.0,133.3575,133.9846,133.3475,133.9846,19544.0
2024-03-05 09:45:00,134.54,134.54,133.96,133.98,23644.0,133.9249,133.9249,133.3475,133.3674,23644.0
2024-03-05 09:50:00,134.09,134.47,133.84,134.47,50075.0,133.4769,133.8552,133.2281,133.8552,50075.0
2024-03-05 09:55:00,134.5,135.07,134.49,135.07,17350.0,133.8851,134.4525,133.8751,134.4525,17350.0
2024-03-05 10:00:00,135.08,135.38,134.97,135.03,17937.0,134.4624,134.761,134.3529,134.4126,17937.0
2024-03-05 10:05:00,135.06,135.16,134.76,134.8,15135.0,134.4425,134.542,134.1439,134.1837,15135.0
2024-03-05 10:10:00,134.75,135.01,134.61,134.61,15153.0,134.1339,134.3927,133.9946,133.9946,15153.0
2024-03-05 10:15:00,134.68,134.76,134.37,134.47,33349.0,134.0642,134.1439,133.7557,133.8552,33349.0
2024-03-05 10:20:00,134.45,134.63,134.26,134.31,45133.0,133.8353,134.0145,133.6462,133.6959,45133.0
2024-03-05 10:25:00,134.26,134.52,133.95,134.51,48250.0,133.6462,133.905,133.3376,133.895,48250.0
2024-03-05 10:30:00,134.45,134.54,134.24,134.54,16670.0,133.8353,133.9249,133.6262,133.9249,16670.0
2024-03-05 10:35:00,134.56,134.58,134.35,134.37,5714.0,133.9448,133.9647,133.7357,133.7557,5714.0
2024-03-05 10:40:00,134.41,134.65,134.25,134.34,20656.0,133.7955,134.0344,133.6362,133.7258,20656.0
2024-03-05 10:45:00,134.33,134.43,134.13,134.16,26120.0,133.7158,133.8154,133.5167,133.5466,26120.0
2024-03-05 10:50:00,134.18,134.33,133.94,134.06,39501.0,133.5665,133.7158,133.3276,133.4471,39501.0
2024-03-05 10:55:00,134.06,134.21,133.88,134.16,23906.0,133.4471,133.5964,133.2679,133.5466,23906.0
2024-03-05 11:00:00,134.1,134.37,134.1,134.24,11609.0,133.4869,133.7557,133.4869,133.6262,11609.0
2024-03-05 11:05:00,134.22,134.31,134.15,134.19,9746.0,133.6063,133.6959,133.5367,133.5765,9746.0
2024-03-05 11:10:00,134.15,134.24,134.0,134.24,13180.0,133.5367,133.6262,133.3873,133.6262,13180.0
2024-03-05 11:15:00,134.24,134.4,134.22,134.31,9739.0,133.6262,133.7855,133.6063,133.6959,9739.0
2024-03-05 11:20:00,134.36,134.43,134.23,134.42,14947.0,133.7457,133.8154,133.6163,133.8054,14947.0
2024-03-05 11:25:00,134.37,134.47,134.24,134.42,15765.0,133.7557,133.8552,133.6262,133.8054,15765.0
2024-03-05 11:30:00,134.41,134.51,134.41,134.43,10818.0,133.7955,133.895,133.7955,133.8154,10818.0
2024-03-05 11:35:00,134.43,134.54,134.39,134.39,13834.0,133.8154,133.9249,133.7756,133.7756,13834.0
2024-03-05 11:40:00,134.4,134.49,134.12,134.35,17993.0,133.7855,133.8751,133.5068,133.7357,17993.0
2024-03-05 11:45:00,134.36,134.55,134.34,134.42,6635.0,133.7457,133.9348,133.7258,133.8054,6635.0
2024-03-05 11:50:00,134.42,134.52,134.37,134.45,7695.0,133.8054,133.905,133.7557,133.8353,7695.0
2024-03-05 11:55:00,134.41,134.85,134.37,134.85,8177.0,133.7955,134.2335,133.7557,134.2335,8177.0
2024-03-05 12:00:00,134.94,135.0,134.83,134.83,8919.0,134.323,134.3828,134.2135,134.2135,8919.0
2024-03-05 12:05:00,134.82,134.88,134.57,134.66,6864.0,134.2036,134.2633,133.9547,134.0443,6864.0
2024-03-05 12:10:00,134.65,134.8,134.59,134.64,8637.0,134.0344,134.1837,133.9746,134.0244,8637.0
2024-03-05 12:15:00,134.64,134.92,134.59,134.87,7324.0,134.0244,134.3031,133.9746,134.2534,7324.0
2024-03-05 12:20:00,134.88,135.14,134.86,135.11,6035.0,134.2633,134.5221,134.2434,134.4923,6035.0
2024-03-05 12:25:00,135.18,135.32,135.12,135.31,8426.0,134.5619,134.7013,134.5022,134.6914,8426.0
2024-03-05 12:30:00,135.28,135.3,135.15,135.17,5465.0,134.6615,134.6814,134.5321,134.552,5465.0
2024-03-05 12:35:00,135.19,135.19,135.04,135.18,7057.0,134.5719,134.5719,134.4226,134.5619,7057.0
2024-03-05 12:40:00,135.18,135.34,135.05,135.29,6963.0,134.5619,134.7212,134.4325,134.6714,6963.0
2024-03-05 12:45:00,135.24,135.34,135.17,135.19,6238.0,134.6217,134.7212,134.552,134.5719,6238.0
2024-03-05 12:50:00,135.15,135.48,135.15,135.47,11095.0,134.5321,134.8606,134.5321,134.8506,11095.0
2024-03-05 12:55:00,135.48,135.74,135.32,135.39,15675.0,134.8606,135.1194,134.7013,134.771,15675.0
2024-03-05 13:00:00,135.38,135.44,135.28,135.34,5544.0,134.761,134.8208,134.6615,134.7212,5544.0
2024-03-05 13:05:00,135.34,135.41,135.26,135.27,7880.0,134.7212,134.7909,134.6416,134.6515,7880.0
2024-03-05 13:10:00,135.3,135.3,135.17,135.2,5753.0,134.6814,134.6814,134.552,134.5819,5753.0
2024-03-05 13:15:00,135.2,135.28,135.01,135.11,6688.0,134.5819,134.6615,134.3927,134.4923,6688.0
2024-03-05 13:20:00,135.09,135.32,135.08,135.24,8539.0,134.4724,134.7013,134.4624,134.6217,8539.0
2024-03-05 13:25:00,135.27,135.27,135.09,135.16,10618.0,134.6515,134.6515,134.4724,134.542,10618.0
2024-03-05 13:30:00,135.19,135.31,135.16,135.2,7611.0,134.5719,134.6914,134.542,134.5819,7611.0
2024-03-05 13:35:00,135.18,135.18,134.82,134.96,17598.0,134.5619,134.5619,134.2036,134.343,17598.0
2024-03-05 13:40:00,134.88,134.99,134.8,134.86,10598.0,134.2633,134.3728,134.1837,134.2434,10598.0
2024-03-05 13:45:00,134.84,134.88,134.75,134.79,7639.0,134.2235,134.2633,134.1339,134.1737,7639.0
2024-03-05 13:50:00,134.79,134.83,134.69,134.7,7750.0,134.1737,134.2135,134.0742,134.0841,7750.0
2024-03-05 13:55:00,134.69,134.69,134.46,134.49,12624.0,134.0742,134.0742,133.8452,133.8751,12624.0
2024-03-05 14:00:00,134.49,134.59,134.38,134.51,12550.0,133.8751,133.9746,133.7656,133.895,12550.0
2024-03-05 14:05:00,134.5,134.53,134.27,134.34,10558.0,133.8851,133.9149,133.6561,133.7258,10558.0
2024-03-05 14:10:00,134.34,134.49,134.31,134.41,9081.0,133.7258,133.8751,133.6959,133.7955,9081.0
2024-03-05 14:15:00,134.4,134.5,134.29,134.29,9161.0,133.7855,133.8851,133.676,133.676,9161.0
2024-03-05 14:20:00,134.26,134.32,134.23,134.31,10962.0,133.6462,133.7059,133.6163,133.6959,10962.0
2024-03-05 14:25:00,134.31,134.42,134.29,134.33,25635.0,133.6959,133.8054,133.676,133.7158,25635.0
2024-03-05 14:30:00,134.29,134.33,134.2,134.2,26910.0,133.676,133.7158,133.5864,133.5864,26910.0
2024-03-05 14:35:00,134.21,134.31,134.11,134.15,26824.0,133.5964,133.6959,133.4968,133.5367,26824.0
2024-03-05 14:40:00,134.12,134.25,134.11,134.25,17663.0,133.5068,133.6362,133.4968,133.6362,17663.0
2024-03-05 14:45:00,134.26,134.26,134.11,134.12,15055.0,133.6462,133.6462,133.4968,133.5068,15055.0
2024-03-05 14:50:00,134.13,134.16,133.84,133.93,23596.0,133.5167,133.5466,133.2281,133.3177,23596.0
2024-03-05 14:55:00,133.92,134.05,133.84,133.86,30332.0,133.3077,133.4371,133.2281,133.248,30332.0
2024-03-05 15:00:00,133.86,133.99,133.83,133.98,22216.0,133.248,133.3774,133.2181,133.3674,22216.0
2024-03-05 15:05:00,133.97,134.09,133.92,134.04,19948.0,133.3575,133.4769,133.3077,133.4272,19948.0
2024-03-05 15:10:00,134.02,134.14,133.84,133.84,18148.0,133.4073,133.5267,133.2281,133.2281,18148.0
2024-03-05 15:15:00,133.84,133.92,133.76,133.85,19810.0,133.2281,133.3077,133.1484,133.238,19810.0
2024-03-05 15:20:00,133.86,133.93,133.74,133.89,24833.0,133.248,133.3177,133.1285,133.2778,24833.0
2024-03-05 15:25:00,133.86,133.86,133.67,133.75,12836.0,133.248,133.248,133.0589,133.1385,12836.0
2024-03-05 15:30:00,133.73,134.02,133.69,133.96,18616.0,133.1186,133.4073,133.0788,133.3475,18616.0
2024-03-05 15:35:00,133.96,134.28,133.87,134.21,29078.0,133.3475,133.6661,133.2579,133.5964,29078.0
2024-03-05 15:40:00,134.21,134.23,133.91,133.99,40521.0,133.5964,133.6163,133.2978,133.3774,40521.0
2024-03-05 15:45:00,134.01,134.19,133.95,134.13,26225.0,133.3973,133.5765,133.3376,133.5167,26225.0
2024-03-05 15:50:00,134.2,134.31,134.02,134.19,61179.0,133.5864,133.6959,133.4073,133.5765,61179.0
2024-03-05 15:55:00,134.17,134.25,133.94,134.02,154087.0,133.5566,133.6362,133.3276,133.4073,154087.0
2024-03-06 09:30:00,135.09,135.44,134.43,134.65,38221.0,134.4724,134.8208,133.8154,134.0344,38221.0
2024-03-06 09:35:00,134.69,134.8,134.27,134.58,8079.0,134.0742,134.1837,133.6561,133.9647,8079.0
2024-03-06 09:40:00,134.53,134.53,134.15,134.22,9352.0,133.9149,133.9149,133.5367,133.6063,9352.0
2024-03-06 09:45:00,134.34,134.56,134.23,134.48,9269.0,133.7258,133.9448,133.6163,133.8651,9269.0
2024-03-06 09:50:00,134.43,134.66,134.32,134.62,14960.0,133.8154,134.0443,133.7059,134.0045,14960.0
2024-03-06 09:55:00,134.63,134.68,134.24,134.39,9910.0,134.0145,134.0642,133.6262,133.7756,9910.0
2024-03-06 10:00:00,134.45,134.45,133.68,133.68,15760.0,133.8353,133.8353,133.0688,133.0688,15760.0
2024-03-06 10:05:00,133.72,133.91,133.48,133.8,16958.0,133.1086,133.2978,132.8697,133.1883,16958.0
2024-03-06 10:10:00,133.82,134.41,133.8,134.33,9615.0,133.2082,133.7955,133.1883,133.7158,9615.0
2024-03-06 10:15:00,134.33,134.88,134.3,134.77,6661.0,133.7158,134.2633,133.686,134.1538,6661.0
2024-03-06 10:20:00,134.75,134.8,134.56,134.56,13192.0,134.1339,134.1837,133.9448,133.9448,13192.0
2024-03-06 10:25:00,134.55,134.55,134.26,134.39,6977.0,133.9348,133.9348,133.6462,133.7756,6977.0
2024-03-06 10:30:00,134.32,134.55,134.28,134.53,8124.0,133.7059,133.9348,133.6661,133.9149,8124.0
2024-03-06 10:35:00,134.53,134.6,134.11,134.43,17012.0,133.9149,133.9846,133.4968,133.8154,17012.0
2024-03-06 10:40:00,134.43,134.5,134.25,134.5,6661.0,133.8154,133.8851,133.6362,133.8851,6661.0
2024-03-06 10:45:00,134.6,134.77,134.48,134.77,7618.0,133.9846,134.1538,133.8651,134.1538,7618.0
2024-03-06 10:50:00,134.78,134.92,134.69,134.76,5719.0,134.1638,134.3031,134.0742,134.1439,5719.0
2024-03-06 10:55:00,134.84,134.91,134.46,134.47,9588.0,134.2235,134.2932,133.8452,133.8552,9588.0
2024-03-06 11:00:00,134.46,134.61,134.31,134.31,6853.0,133.8452,133.9946,133.6959,133.6959,6853.0
2024-03-06 11:05:00,134.34,134.48,134.22,134.25,5506.0,133.7258,133.8651,133.6063,133.6362,5506.0
2024-03-06 11:10:00,134.3,134.35,134.11,134.21,5965.0,133.686,133.7357,133.4968,133.5964,5965.0
2024-03-06 11:15:00,134.24,134.24,134.12,134.14,9811.0,133.6262,133.6262,133.5068,133.5267,9811.0
2024-03-06 11:20:00,134.1,134.13,133.96,133.98,4449.0,133.4869,133.5167,133.3475,133.3674,4449.0
2024-03-06 11:25:00,133.95,133.95,133.71,133.82,16524.0,133.3376,133.3376,133.0987,133.2082,16524.0
2024-03-06 11:30:00,133.85,133.97,133.76,133.9,52341.0,133.238,133.3575,133.1484,133.2878,52341.0
2024-03-06 11:35:00,133.9,134.18,133.89,133.94,12748.0,133.2878,133.5665,133.2778,133.3276,12748.0
2024-03-06 11:40:00,133.94,133.95,133.43,133.43,56298.0,133.3276,133.3376,132.8199,132.8199,56298.0
2024-03-06 11:45:00,133.47,133.64,133.37,133.56,50281.0,132.8598,133.029,132.7602,132.9494,50281.0
2024-03-06 11:50:00,133.55,133.92,133.52,133.84,14232.0,132.9394,133.3077,132.9095,133.2281,14232.0
2024-03-06 11:55:00,133.84,133.84,133.5,133.7,23687.0,133.2281,133.2281,132.8896,133.0887,23687.0
2024-03-06 12:00:00,133.72,134.02,133.71,134.02,8696.0,133.1086,133.4073,133.0987,133.4073,8696.0
2024-03-06 12:05:00,134.06,134.57,134.06,134.52,15345.0,133.4471,133.9547,133.4471,133.905,15345.0
2024-03-06 12:10:00,134.54,134.59,134.32,134.32,10034.0,133.9249,133.9746,133.7059,133.7059,10034.0
2024-03-06 12:15:00,134.27,134.41,134.16,134.41,10086.0,133.6561,133.7955,133.5466,133.7955,10086.0
2024-03-06 12:20:00,134.38,134.48,134.31,134.32,5465.0,133.7656,133.8651,133.6959,133.7059,5465.0
2024-03-06 12:25:00,134.36,134.4,134.07,134.08,11134.0,133.7457,133.7855,133.457,133.467,11134.0
2024-03-06 12:30:00,134.02,134.23,133.98,133.98,11402.0,133.4073,133.6163,133.3674,133.3674,11402.0
2024-03-06 12:35:00,133.99,134.06,133.94,134.06,5759.0,133.3774,133.4471,133.3276,133.4471,5759.0
2024-03-06 12:40:00,134.07,134.07,133.81,133.84,12193.0,133.457,133.457,133.1982,133.2281,12193.0
2024-03-06 12:45:00,133.83,133.87,133.71,133.75,12694.0,133.2181,133.2579,133.0987,133.1385,12694.0
2024-03-06 12:50:00,133.75,133.93,133.69,133.74,7012.0,133.1385,133.3177,133.0788,133.1285,7012.0
2024-03-06 12:55:00,133.71,133.76,133.64,133.71,9797.0,133.0987,133.1484,133.029,133.0987,9797.0
2024-03-06 13:00:00,133.71,133.74,133.64,133.72,10935.0,133.0987,133.1285,133.029,133.1086,10935.0
2024-03-06 13:05:00,133.73,133.78,133.6,133.78,23676.0,133.1186,133.1683,132.9892,133.1683,23676.0
2024-03-06 13:10:00,133.74,133.86,133.56,133.63,20560.0,133.1285,133.248,132.9494,133.019,20560.0
2024-03-06 13:15:00,133.64,133.72,133.6,133.72,6846.0,133.029,133.1086,132.9892,133.1086,6846.0
2024-03-06 13:20:00,133.71,133.71,133.53,133.54,4852.0,133.0987,133.0987,132.9195,132.9294,4852.0
2024-03-06 13:25:00,133.53,133.63,133.51,133.54,17342.0,132.9195,133.019,132.8996,132.9294,17342.0
2024-03-06 13:30:00,133.55,133.58,132.88,132.94,16622.0,132.9394,132.9693,132.2725,132.3322,16622.0
2024-03-06 13:35:00,132.98,133.0,132.67,132.98,11787.0,132.372,132.3919,132.0634,132.372,11787.0
2024-03-06 13:40:00,133.0,133.22,133.0,133.16,5150.0,132.3919,132.6109,132.3919,132.5512,5150.0
2024-03-06 13:45:00,133.18,133.18,132.62,132.71,8069.0,132.5711,132.5711,132.0137,132.1032,8069.0
2024-03-06 13:50:00,132.65,132.82,132.54,132.72,10149.0,132.0435,132.2127,131.934,132.1132,10149.0
2024-03-06 13:55:00,132.72,132.96,132.66,132.86,10074.0,132.1132,132.3521,132.0535,132.2526,10074.0
2024-03-06 14:00:00,132.84,132.84,132.44,132.58,15567.0,132.2326,132.2326,131.8345,131.9738,15567.0
2024-03-06 14:05:00,132.59,132.95,132.59,132.91,4721.0,131.9838,132.3421,131.9838,132.3023,4721.0
2024-03-06 14:10:00,132.89,132.89,132.4,132.44,6146.0,132.2824,132.2824,131.7947,131.8345,6146.0
2024-03-06 14:15:00,132.43,132.62,132.24,132.6,6144.0,131.8245,132.0137,131.6354,131.9937,6144.0
2024-03-06 14:20:00,132.59,132.84,132.57,132.81,8428.0,131.9838,132.2326,131.9639,132.2028,8428.0
2024-03-06 14:25:00,132.75,132.83,132.62,132.72,4641.0,132.1431,132.2227,132.0137,132.1132,4641.0
2024-03-06 14:30:00,132.75,132.76,132.45,132.52,5618.0,132.1431,132.153,131.8444,131.9141,5618.0
2024-03-06 14:35:00,132.48,132.63,132.4,132.63,8064.0,131.8743,132.0236,131.7947,132.0236,8064.0
2024-03-06 14:40:00,132.59,132.81,132.58,132.79,6227.0,131.9838,132.2028,131.9738,132.1829,6227.0
2024-03-06 14:45:00,132.78,132.8,132.53,132.69,12893.0,132.1729,132.1928,131.9241,132.0833,12893.0
2024-03-06 14:50:00,132.71,132.84,132.71,132.84,5256.0,132.1032,132.2326,132.1032,132.2326,5256.0
2024-03-06 14:55:00,132.79,132.82,132.47,132.56,6929.0,132.1829,132.2127,131.8643,131.9539,6929.0
2024-03-06 15:00:00,132.53,132.67,132.35,132.67,8717.0,131.9241,132.0634,131.7449,132.0634,8717.0
2024-03-06 15:05:00,132.66,132.73,132.46,132.56,8339.0,132.0535,132.1231,131.8544,131.9539,8339.0
2024-03-06 15:10:00,132.59,132.69,132.45,132.47,7051.0,131.9838,132.0833,131.8444,131.8643,7051.0
2024-03-06 15:15:00,132.49,132.68,132.48,132.57,8256.0,131.8842,132.0734,131.8743,131.9639,8256.0
2024-03-06 15:20:00,132.58,132.6,132.4,132.42,8313.0,131.9738,131.9937,131.7947,131.8146,8313.0
2024-03-06 15:25:00,132.4,132.53,132.4,132.52,10057.0,131.7947,131.9241,131.7947,131.9141,10057.0
2024-03-06 15:30:00,132.54,132.6,132.41,132.42,9814.0,131.934,131.9937,131.8046,131.8146,9814.0
2024-03-06 15:35:00,132.42,132.6,132.35,132.6,18741.0,131.8146,131.9937,131.7449,131.9937,18741.0
2024-03-06 15:40:00,132.6,132.61,132.49,132.52,17951.0,131.9937,132.0037,131.8842,131.9141,17951.0
2024-03-06 15:45:00,132.48,132.63,132.48,132.62,25749.0,131.8743,132.0236,131.8743,132.0137,25749.0
2024-03-06 15:50:00,132.56,132.61,132.28,132.55,49175.0,131.9539,132.0037,131.6752,131.944,49175.0
2024-03-06 15:55:00,132.58,132.64,132.46,132.52,103434.0,131.9738,132.0336,131.8544,131.9141,103434.0
2024-03-07 09:30:00,132.75,133.0,131.55,131.93,46230.0,132.1431,132.3919,130.9485,131.3268,46230.0
2024-03-07 09:35:00,132.05,133.05,131.62,132.93,34818.0,131.4463,132.4417,131.0182,132.3222,34818.0
2024-03-07 09:40:00,132.66,132.88,131.94,132.1,23264.0,132.0535,132.2725,131.3368,131.496,23264.0
2024-03-07 09:45:00,132.21,132.31,131.89,132.1,18284.0,131.6055,131.7051,131.287,131.496,18284.0
2024-03-07 09:50:00,132.2,132.34,132.05,132.12,21010.0,131.5956,131.7349,131.4463,131.5159,21010.0
2024-03-07 09:55:00,132.14,132.21,131.6,131.6,31020.0,131.5358,131.6055,130.9983,130.9983,31020.0
2024-03-07 10:00:00,131.63,131.72,131.41,131.59,31447.0,131.0282,131.1178,130.8092,130.9884,31447.0
2024-03-07 10:05:00,131.55,131.67,131.45,131.59,29748.0,130.9485,131.068,130.849,130.9884,29748.0
2024-03-07 10:10:00,131.63,131.77,131.49,131.73,14780.0,131.0282,131.1675,130.8888,131.1277,14780.0
2024-03-07 10:15:00,131.74,131.96,131.62,131.87,15227.0,131.1377,131.3567,131.0182,131.2671,15227.0
2024-03-07 10:20:00,131.84,131.93,131.64,131.72,10255.0,131.2372,131.3268,131.0381,131.1178,10255.0
2024-03-07 10:25:00,131.72,131.85,131.61,131.62,13041.0,131.1178,131.2472,131.0083,131.0182,13041.0
2024-03-07 10:30:00,131.7,131.94,131.49,131.87,14411.0,131.0979,131.3368,130.8888,131.2671,14411.0
2024-03-07 10:35:00,131.89,132.2,131.84,132.19,9623.0,131.287,131.5956,131.2372,131.5856,9623.0
2024-03-07 10:40:00,132.16,132.21,132.02,132.11,9986.0,131.5558,131.6055,131.4164,131.506,9986.0
2024-03-07 10:45:00,132.12,132.18,132.01,132.06,7260.0,131.5159,131.5757,131.4064,131.4562,7260.0
2024-03-07 10:50:00,132.05,132.12,131.97,131.97,9619.0,131.4463,131.5159,131.3666,131.3666,9619.0
2024-03-07 10:55:00,131.97,132.12,131.95,132.08,7178.0,131.3666,131.5159,131.3467,131.4761,7178.0
2024-03-07 11:00:00,132.07,132.21,132.03,132.14,9819.0,131.4662,131.6055,131.4264,131.5358,9819.0
2024-03-07 11:05:00,132.14,132.34,132.12,132.33,3773.0,131.5358,131.7349,131.5159,131.725,3773.0
2024-03-07 11:10:00,132.35,132.57,132.33,132.52,8516.0,131.7449,131.9639,131.725,131.9141,8516.0
2024-03-07 11:15:00,132.5,132.6,132.46,132.58,5203.0,131.8942,131.9937,131.8544,131.9738,5203.0
2024-03-07 11:20:00,132.62,132.8,132.61,132.73,7679.0,132.0137,132.1928,132.0037,132.1231,7679.0
2024-03-07 11:25:00,132.76,132.9,132.74,132.88,12317.0,132.153,132.2924,132.1331,132.2725,12317.0
2024-03-07 11:30:00,132.9,133.1,132.75,133.04,38300.0,132.2924,132.4915,132.1431,132.4317,38300.0
2024-03-07 11:35:00,133.01,133.16,132.91,133.16,6634.0,132.4019,132.5512,132.3023,132.5512,6634.0
2024-03-07 11:40:00,133.18,133.23,133.13,133.17,9455.0,132.5711,132.6209,132.5213,132.5611,9455.0
2024-03-07 11:45:00,133.16,133.18,132.98,133.04,9543.0,132.5512,132.5711,132.372,132.4317,9543.0
2024-03-07 11:50:00,133.06,133.34,133.05,133.29,11016.0,132.4516,132.7304,132.4417,132.6806,11016.0
2024-03-07 11:55:00,133.28,133.38,133.18,133.32,8667.0,132.6706,132.7702,132.5711,132.7105,8667.0
2024-03-07 12:00:00,133.3,133.41,133.14,133.33,4771.0,132.6905,132.8,132.5313,132.7204,4771.0
2024-03-07 12:05:00,133.38,133.47,133.35,133.38,10033.0,132.7702,132.8598,132.7403,132.7702,10033.0
2024-03-07 12:10:00,133.37,133.44,133.19,133.19,8302.0,132.7602,132.8299,132.581,132.581,8302.0
2024-03-07 12:15:00,133.21,133.5,133.2,133.47,10148.0,132.601,132.8896,132.591,132.8598,10148.0
2024-03-07 12:20:00,133.48,133.55,133.31,133.36,8303.0,132.8697,132.9394,132.7005,132.7503,8303.0
2024-03-07 12:25:00,133.39,133.39,133.18,133.18,6074.0,132.7801,132.7801,132.5711,132.5711,6074.0
2024-03-07 12:30:00,133.19,133.29,133.08,133.28,6643.0,132.581,132.6806,132.4715,132.6706,6643.0
2024-03-07 12:35:00,133.28,133.39,133.23,133.38,3736.0,132.6706,132.7801,132.6209,132.7702,3736.0
2024-03-07 12:40:00,133.36,133.36,133.2,133.21,4740.0,132.7503,132.7503,132.591,132.601,4740.0
2024-03-07 12:45:00,133.18,133.18,133.02,133.07,4574.0,132.5711,132.5711,132.4118,132.4616,4574.0
2024-03-07 12:50:00,133.05,133.18,133.04,133.15,3840.0,132.4417,132.5711,132.4317,132.5412,3840.0
2024-03-07 12:55:00,133.16,133.23,133.14,133.21,5643.0,132.5512,132.6209,132.5313,132.601,5643.0
2024-03-07 13:00:00,133.22,133.26,133.13,133.21,9931.0,132.6109,132.6507,132.5213,132.601,9931.0
2024-03-07 13:05:00,133.15,133.31,133.13,133.29,30238.0,132.5412,132.7005,132.5213,132.6806,30238.0
2024-03-07 13:10:00,133.25,133.3,133.21,133.25,5976.0,132.6408,132.6905,132.601,132.6408,5976.0
2024-03-07 13:15:00,133.28,133.35,133.17,133.19,11371.0,132.6706,132.7403,132.5611,132.581,11371.0
2024-03-07 13:20:00,133.19,133.19,133.01,133.02,6701.0,132.581,132.581,132.4019,132.4118,6701.0
2024-03-07 13:25:00,133.03,133.12,132.97,133.11,6347.0,132.4218,132.5114,132.3621,132.5014,6347.0
2024-03-07 13:30:00,133.1,133.34,133.08,133.31,7535.0,132.4915,132.7304,132.4715,132.7005,7535.0
2024-03-07 13:35:00,133.31,133.33,133.14,133.15,16139.0,132.7005,132.7204,132.5313,132.5412,16139.0
2024-03-07 13:40:00,133.15,133.16,133.01,133.05,6730.0,132.5412,132.5512,132.4019,132.4417,6730.0
2024-03-07 13:45:00,133.04,133.19,133.01,133.18,10183.0,132.4317,132.581,132.4019,132.5711,10183.0
2024-03-07 13:50:00,133.19,133.25,133.15,133.25,4725.0,132.581,132.6408,132.5412,132.6408,4725.0
2024-03-07 13:55:00,133.26,133.29,133.19,133.22,4922.0,132.6507,132.6806,132.581,132.6109,4922.0
2024-03-07 14:00:00,133.22,133.23,133.15,133.19,6032.0,132.6109,132.6209,132.5412,132.581,6032.0
2024-03-07 14:05:00,133.16,133.2,133.05,133.07,7868.0,132.5512,132.591,132.4417,132.4616,7868.0
2024-03-07 14:10:00,133.09,133.09,133.0,133.07,14445.0,132.4815,132.4815,132.3919,132.4616,14445.0
2024-03-07 14:15:00,133.08,133.1,132.96,133.09,4320.0,132.4715,132.4915,132.3521,132.4815,4320.0
2024-03-07 14:20:00,133.12,133.12,133.02,133.05,7079.0,132.5114,132.5114,132.4118,132.4417,7079.0
2024-03-07 14:25:00,133.08,133.17,133.04,133.12,4003.0,132.4715,132.5611,132.4317,132.5114,4003.0
2024-03-07 14:30:00,133.11,133.13,133.05,133.12,6789.0,132.5014,132.5213,132.4417,132.5114,6789.0
2024-03-07 14:35:00,133.09,133.11,133.02,133.1,11672.0,132.4815,132.5014,132.4118,132.4915,11672.0
2024-03-07 14:40:00,133.09,133.11,133.02,133.04,4412.0,132.4815,132.5014,132.4118,132.4317,4412.0
2024-03-07 14:45:00,133.03,133.29,133.03,133.28,5900.0,132.4218,132.6806,132.4218,132.6706,5900.0
2024-03-07 14:50:00,133.28,133.34,133.25,133.3,7181.0,132.6706,132.7304,132.6408,132.6905,7181.0
2024-03-07 14:55:00,133.31,133.35,133.27,133.33,11295.0,132.7005,132.7403,132.6607,132.7204,11295.0
2024-03-07 15:00:00,133.33,133.4,133.15,133.4,10122.0,132.7204,132.7901,132.5412,132.7901,10122.0
2024-03-07 15:05:00,133.4,133.46,133.35,133.41,7317.0,132.7901,132.8498,132.7403,132.8,7317.0
2024-03-07 15:10:00,133.37,133.4,133.34,133.4,7630.0,132.7602,132.7901,132.7304,132.7901,7630.0
2024-03-07 15:15:00,133.36,133.41,133.34,133.35,7708.0,132.7503,132.8,132.7304,132.7403,7708.0
2024-03-07 15:20:00,133.34,133.53,133.3,133.5,11710.0,132.7304,132.9195,132.6905,132.8896,11710.0
2024-03-07 15:25:00,133.5,133.57,133.46,133.56,9999.0,132.8896,132.9593,132.8498,132.9494,9999.0
2024-03-07 15:30:00,133.56,133.63,133.51,133.58,11345.0,132.9494,133.019,132.8996,132.9693,11345.0
2024-03-07 15:35:00,133.56,133.59,133.44,133.48,12936.0,132.9494,132.9792,132.8299,132.8697,12936.0
2024-03-07 15:40:00,133.49,133.53,133.38,133.44,17667.0,132.8797,132.9195,132.7702,132.8299,17667.0
2024-03-07 15:45:00,133.46,133.57,133.38,133.39,19670.0,132.8498,132.9593,132.7702,132.7801,19670.0
2024-03-07 15:50:00,133.37,133.5,133.23,133.5,39058.0,132.7602,132.8896,132.6209,132.8896,39058.0
2024-03-07 15:55:00,133.52,133.55,133.36,133.44,75930.0,132.9095,132.9394,132.7503,132.8299,75930.0
2024-03-08 09:30:00,133.56,134.5,133.05,133.23,31094.0,132.9494,133.8851,132.4417,132.6209,31094.0
2024-03-08 09:35:00,133.32,133.45,133.06,133.14,10251.0,132.7105,132.8399,132.4516,132.5313,10251.0
2024-03-08 09:40:00,133.21,133.46,133.02,133.03,6603.0,132.601,132.8498,132.4118,132.4218,6603.0
2024-03-08 09:45:00,133.15,133.84,133.1,133.8,14893.0,132.5412,133.2281,132.4915,133.1883,14893.0
2024-03-08 09:50:00,133.78,133.81,133.64,133.75,11288.0,133.1683,133.1982,133.029,133.1385,11288.0
2024-03-08 09:55:00,133.75,134.14,133.75,134.09,13533.0,133.1385,133.5267,133.1385,133.4769,13533.0
2024-03-08 10:00:00,134.03,134.2,133.95,134.05,8351.0,133.4172,133.5864,133.3376,133.4371,8351.0
2024-03-08 10:05:00,134.11,134.36,134.07,134.25,15839.0,133.4968,133.7457,133.457,133.6362,15839.0
2024-03-08 10:10:00,134.16,134.31,134.1,134.24,8422.0,133.5466,133.6959,133.4869,133.6262,8422.0
2024-03-08 10:15:00,134.23,134.53,134.15,134.48,9100.0,133.6163,133.9149,133.5367,133.8651,9100.0
2024-03-08 10:20:00,134.51,134.61,134.33,134.37,10004.0,133.895,133.9946,133.7158,133.7557,10004.0
2024-03-08 10:25:00,134.39,134.41,134.19,134.28,6844.0,133.7756,133.7955,133.5765,133.6661,6844.0
2024-03-08 10:30:00,134.31,134.34,134.1,134.25,7248.0,133.6959,133.7258,133.4869,133.6362,7248.0
2024-03-08 10:35:00,134.25,134.25,134.12,134.25,4995.0,133.6362,133.6362,133.5068,133.6362,4995.0
2024-03-08 10:40:00,134.27,134.65,134.24,134.64,12596.0,133.6561,134.0344,133.6262,134.0244,12596.0
2024-03-08 10:45:00,134.67,134.98,134.47,134.97,15232.0,134.0543,134.3629,133.8552,134.3529,15232.0
2024-03-08 10:50:00,134.97,134.98,134.83,134.91,9192.0,134.3529,134.3629,134.2135,134.2932,9192.0
2024-03-08 10:55:00,134.95,135.2,134.92,134.95,28643.0,134.333,134.5819,134.3031,134.333,28643.0
2024-03-08 11:00:00,135.02,135.05,134.78,134.87,7400.0,134.4027,134.4325,134.1638,134.2534,7400.0
2024-03-08 11:05:00,134.83,134.83,134.57,134.57,6898.0,134.2135,134.2135,133.9547,133.9547,6898.0
2024-03-08 11:10:00,134.55,134.77,134.54,134.75,5953.0,133.9348,134.1538,133.9249,134.1339,5953.0
2024-03-08 11:15:00,134.69,134.75,134.57,134.61,5900.0,134.0742,134.1339,133.9547,133.9946,5900.0
2024-03-08 11:20:00,134.61,134.74,134.53,134.58,5879.0,133.9946,134.124,133.9149,133.9647,5879.0
2024-03-08 11:25:00,134.57,134.61,134.2,134.22,7160.0,133.9547,133.9946,133.5864,133.6063,7160.0
2024-03-08 11:30:00,134.21,134.23,133.97,134.17,9108.0,133.5964,133.6163,133.3575,133.5566,9108.0
2024-03-08 11:35:00,134.18,134.42,134.11,134.42,4100.0,133.5665,133.8054,133.4968,133.8054,4100.0
2024-03-08 11:40:00,134.46,134.69,134.35,134.55,9467.0,133.8452,134.0742,133.7357,133.9348,9467.0
2024-03-08 11:45:00,134.52,134.64,134.38,134.61,3923.0,133.905,134.0244,133.7656,133.9946,3923.0
2024-03-08 11:50:00,134.62,134.85,134.59,134.83,14801.0,134.0045,134.2335,133.9746,134.2135,14801.0
2024-03-08 11:55:00,134.85,134.99,134.76,134.92,10370.0,134.2335,134.3728,134.1439,134.3031,10370.0
2024-03-08 12:00:00,134.9,134.92,134.73,134.78,21373.0,134.2832,134.3031,134.114,134.1638,21373.0
2024-03-08 12:05:00,134.74,135.23,134.74,135.08,15736.0,134.124,134.6117,134.124,134.4624,15736.0
2024-03-08 12:10:00,135.1,135.24,135.05,135.14,10269.0,134.4823,134.6217,134.4325,134.5221,10269.0
2024-03-08 12:15:00,135.22,135.35,135.12,135.12,7317.0,134.6018,134.7312,134.5022,134.5022,7317.0
2024-03-08 12:20:00,135.14,135.22,134.97,135.03,11747.0,134.5221,134.6018,134.3529,134.4126,11747.0
2024-03-08 12:25:00,135.05,135.5,135.05,135.46,22943.0,134.4325,134.8805,134.4325,134.8407,22943.0
2024-03-08 12:30:00,135.47,135.63,135.12,135.26,15561.0,134.8506,135.0099,134.5022,134.6416,15561.0
2024-03-08 12:35:00,135.24,135.46,135.24,135.44,14112.0,134.6217,134.8407,134.6217,134.8208,14112.0
2024-03-08 12:40:00,135.44,135.44,135.09,135.25,9705.0,134.8208,134.8208,134.4724,134.6316,9705.0
2024-03-08 12:45:00,135.17,135.26,135.07,135.17,6368.0,134.552,134.6416,134.4525,134.552,6368.0
2024-03-08 12:50:00,135.19,135.31,134.94,134.94,9260.0,134.5719,134.6914,134.323,134.323,9260.0
2024-03-08 12:55:00,134.94,135.05,134.74,134.74,6670.0,134.323,134.4325,134.124,134.124,6670.0
2024-03-08 13:00:00,134.73,134.73,134.55,134.69,9237.0,134.114,134.114,133.9348,134.0742,9237.0
2024-03-08 13:05:00,134.66,134.95,134.62,134.93,7409.0,134.0443,134.333,134.0045,134.3131,7409.0
2024-03-08 13:10:00,134.99,135.14,134.96,135.04,12683.0,134.3728,134.5221,134.343,134.4226,12683.0
2024-03-08 13:15:00,135.09,135.42,135.09,135.25,13006.0,134.4724,134.8009,134.4724,134.6316,13006.0
2024-03-08 13:20:00,135.19,135.19,134.98,135.05,6709.0,134.5719,134.5719,134.3629,134.4325,6709.0
2024-03-08 13:25:00,135.07,135.16,134.87,134.97,7323.0,134.4525,134.542,134.2534,134.3529,7323.0
2024-03-08 13:30:00,134.97,135.06,134.83,134.95,5515.0,134.3529,134.4425,134.2135,134.333,5515.0
2024-03-08 13:35:00,134.88,134.88,134.53,134.65,6004.0,134.2633,134.2633,133.9149,134.0344,6004.0
2024-03-08 13:40:00,134.67,134.7,134.55,134.57,3613.0,134.0543,134.0841,133.9348,133.9547,3613.0
2024-03-08 13:45:00,134.62,134.88,134.62,134.8,10226.0,134.0045,134.2633,134.0045,134.1837,10226.0
2024-03-08 13:50:00,134.84,134.85,134.67,134.84,4855.0,134.2235,134.2335,134.0543,134.2235,4855.0
2024-03-08 13:55:00,134.8,134.86,134.74,134.79,5986.0,134.1837,134.2434,134.124,134.1737,5986.0
2024-03-08 14:00:00,134.8,134.98,134.77,134.94,4291.0,134.1837,134.3629,134.1538,134.323,4291.0
2024-03-08 14:05:00,134.95,135.04,134.79,135.0,6120.0,134.333,134.4226,134.1737,134.3828,6120.0
2024-03-08 14:10:00,134.97,135.06,134.91,134.99,6010.0,134.3529,134.4425,134.2932,134.3728,6010.0
2024-03-08 14:15:00,135.02,135.37,135.02,135.3,7677.0,134.4027,134.7511,134.4027,134.6814,7677.0
2024-03-08 14:20:00,135.36,135.66,135.36,135.62,9649.0,134.7411,135.0398,134.7411,134.9999,9649.0
2024-03-08 14:25:00,135.65,135.79,135.55,135.63,14378.0,135.0298,135.1692,134.9303,135.0099,14378.0
2024-03-08 14:30:00,135.64,135.81,135.6,135.78,11143.0,135.0198,135.1891,134.98,135.1592,11143.0
2024-03-08 14:35:00,135.8,135.97,135.78,135.93,13182.0,135.1791,135.3483,135.1592,135.3085,13182.0
2024-03-08 14:40:00,135.92,136.0,135.71,135.96,33455.0,135.2986,135.3782,135.0895,135.3384,33455.0
2024-03-08 14:45:00,135.96,135.99,135.84,135.91,23482.0,135.3384,135.3682,135.2189,135.2886,23482.0
2024-03-08 14:50:00,136.0,136.07,135.66,135.71,13578.0,135.3782,135.4479,135.0398,135.0895,13578.0
2024-03-08 14:55:00,135.72,135.75,135.46,135.46,11672.0,135.0995,135.1293,134.8407,134.8407,11672.0
2024-03-08 15:00:00,135.48,135.65,135.48,135.61,7499.0,134.8606,135.0298,134.8606,134.99,7499.0
2024-03-08 15:05:00,135.58,135.58,135.4,135.53,9416.0,134.9601,134.9601,134.7809,134.9103,9416.0
2024-03-08 15:10:00,135.53,135.69,135.47,135.5,11700.0,134.9103,135.0696,134.8506,134.8805,11700.0
2024-03-08 15:15:00,135.52,135.55,135.38,135.47,9410.0,134.9004,134.9303,134.761,134.8506,9410.0
2024-03-08 15:20:00,135.45,135.65,135.44,135.63,16271.0,134.8307,135.0298,134.8208,135.0099,16271.0
2024-03-08 15:25:00,135.65,135.74,135.39,135.39,9688.0,135.0298,135.1194,134.771,134.771,9688.0
2024-03-08 15:30:00,135.37,135.45,135.25,135.42,13621.0,134.7511,134.8307,134.6316,134.8009,13621.0
2024-03-08 15:35:00,135.41,135.41,135.17,135.17,9443.0,134.7909,134.7909,134.552,134.552,9443.0
2024-03-08 15:40:00,135.17,135.32,135.17,135.29,15917.0,134.552,134.7013,134.552,134.6714,15917.0
2024-03-08 15:45:00,135.29,135.53,135.27,135.5,20226.0,134.6714,134.9103,134.6515,134.8805,20226.0
2024-03-08 15:50:00,135.54,135.6,135.32,135.52,42039.0,134.9203,134.98,134.7013,134.9004,42039.0
2024-03-08 15:55:00,135.57,135.82,135.49,135.79,104727.0,134.9502,135.199,134.8705,135.1692,104727.0
2024-03-11 09:30:00,135.17,136.36,135.17,136.36,38796.0,134.552,135.7366,134.552,135.7366,38796.0
2024-03-11 09:35:00,136.36,136.56,136.14,136.54,6748.0,135.7366,135.9356,135.5176,135.9157,6748.0
2024-03-11 09:40:00,136.61,136.61,136.31,136.52,7835.0,135.9854,135.9854,135.6868,135.8958,7835.0
2024-03-11 09:45:00,136.41,137.03,136.34,137.03,33327.0,135.7863,136.4035,135.7166,136.4035,33327.0
2024-03-11 09:50:00,136.96,137.05,136.49,136.69,13852.0,136.3338,136.4234,135.866,136.065,13852.0
2024-03-11 09:55:00,136.64,136.86,136.51,136.68,6164.0,136.0153,136.2343,135.8859,136.0551,6164.0
2024-03-11 10:00:00,136.61,136.65,136.48,136.54,6535.0,135.9854,136.0252,135.856,135.9157,6535.0
2024-03-11 10:05:00,136.54,136.54,135.91,135.97,8775.0,135.9157,135.9157,135.2886,135.3483,8775.0
2024-03-11 10:10:00,135.94,135.94,135.48,135.48,12331.0,135.3185,135.3185,134.8606,134.8606,12331.0
2024-03-11 10:15:00,135.5,135.94,135.42,135.92,14764.0,134.8805,135.3185,134.8009,135.2986,14764.0
2024-03-11 10:20:00,135.91,136.19,135.91,136.06,8420.0,135.2886,135.5673,135.2886,135.4379,8420.0
2024-03-11 10:25:00,135.99,136.43,135.97,136.43,12996.0,135.3682,135.8062,135.3483,135.8062,12996.0
2024-03-11 10:30:00,136.43,136.65,136.43,136.64,17003.0,135.8062,136.0252,135.8062,136.0153,17003.0
2024-03-11 10:35:00,136.68,136.82,136.45,136.47,12831.0,136.0551,136.1945,135.8261,135.8461,12831.0
2024-03-11 10:40:00,136.52,136.7,136.45,136.46,7520.0,135.8958,136.075,135.8261,135.8361,7520.0
2024-03-11 10:45:00,136.48,136.87,136.45,136.85,5396.0,135.856,136.2442,135.8261,136.2243,5396.0
2024-03-11 10:50:00,136.84,137.05,136.79,137.02,29448.0,136.2144,136.4234,136.1646,136.3935,29448.0
2024-03-11 10:55:00,137.03,137.03,136.82,136.89,10422.0,136.4035,136.4035,136.1945,136.2641,10422.0
2024-03-11 11:00:00,136.89,136.89,136.7,136.89,7126.0,136.2641,136.2641,136.075,136.2641,7126.0
2024-03-11 11:05:00,136.89,136.98,136.89,136.89,3112.0,136.2641,136.3537,136.2641,136.2641,3112.0
2024-03-11 11:10:00,136.86,136.88,136.62,136.66,6303.0,136.2343,136.2542,135.9954,136.0352,6303.0
2024-03-11 11:15:00,136.66,136.69,136.51,136.58,3269.0,136.0352,136.065,135.8859,135.9555,3269.0
2024-03-11 11:20:00,136.57,136.6,136.46,136.55,2434.0,135.9456,135.9755,135.8361,135.9257,2434.0
2024-03-11 11:25:00,136.56,136.63,136.47,136.47,2200.0,135.9356,136.0053,135.8461,135.8461,2200.0
2024-03-11 11:30:00,136.47,136.49,136.31,136.32,4540.0,135.8461,135.866,135.6868,135.6967,4540.0
2024-03-11 11:35:00,136.3,136.31,136.18,136.25,2500.0,135.6768,135.6868,135.5574,135.6271,2500.0
2024-03-11 11:40:00,136.24,136.28,136.1,136.1,1244.0,135.6171,135.6569,135.4777,135.4777,1244.0
2024-03-11 11:45:00,136.15,136.32,136.11,136.25,3204.0,135.5275,135.6967,135.4877,135.6271,3204.0
2024-03-11 11:50:00,136.27,136.34,136.17,136.2,2502.0,135.647,135.7166,135.5474,135.5773,2502.0
2024-03-11 11:55:00,136.22,136.22,136.03,136.03,3854.0,135.5972,135.5972,135.4081,135.4081,3854.0
2024-03-11 12:00:00,136.02,136.44,135.88,136.44,9607.0,135.3981,135.8162,135.2587,135.8162,9607.0
2024-03-11 12:05:00,136.44,136.6,136.28,136.28,8253.0,135.8162,135.9755,135.6569,135.6569,8253.0
2024-03-11 12:10:00,136.28,136.28,136.13,136.27,3008.0,135.6569,135.6569,135.5076,135.647,3008.0
2024-03-11 12:15:00,136.27,136.4,136.23,136.3,5450.0,135.647,135.7764,135.6071,135.6768,5450.0
2024-03-11 12:20:00,136.3,136.55,136.29,136.55,4998.0,135.6768,135.9257,135.6669,135.9257,4998.0
2024-03-11 12:25:00,136.52,136.53,136.38,136.38,3092.0,135.8958,135.9058,135.7565,135.7565,3092.0
2024-03-11 12:30:00,136.43,136.54,136.36,136.52,5829.0,135.8062,135.9157,135.7366,135.8958,5829.0
2024-03-11 12:35:00,136.53,136.53,136.34,136.36,2169.0,135.9058,135.9058,135.7166,135.7366,2169.0
2024-03-11 12:40:00,136.37,136.47,136.36,136.39,2200.0,135.7465,135.8461,135.7366,135.7664,2200.0
2024-03-11 12:45:00,136.38,136.46,136.35,136.42,4100.0,135.7565,135.8361,135.7266,135.7963,4100.0
2024-03-11 12:50:00,136.4,136.51,136.4,136.51,3017.0,135.7764,135.8859,135.7764,135.8859,3017.0
2024-03-11 12:55:00,136.5,136.56,136.47,136.51,2200.0,135.8759,135.9356,135.8461,135.8859,2200.0
2024-03-11 13:00:00,136.5,136.7,136.48,136.7,4894.0,135.8759,136.075,135.856,136.075,4894.0
2024-03-11 13:05:00,136.7,136.7,136.52,136.56,4105.0,136.075,136.075,135.8958,135.9356,4105.0
2024-03-11 13:10:00,136.53,136.59,136.37,136.42,2494.0,135.9058,135.9655,135.7465,135.7963,2494.0
2024-03-11 13:15:00,136.46,136.54,136.45,136.54,3570.0,135.8361,135.9157,135.8261,135.9157,3570.0
2024-03-11 13:20:00,136.58,136.78,136.54,136.73,4795.0,135.9555,136.1546,135.9157,136.1049,4795.0
2024-03-11 13:25:00,136.74,136.8,136.7,136.7,2919.0,136.1148,136.1745,136.075,136.075,2919.0
2024-03-11 13:30:00,136.69,136.8,136.69,136.8,5121.0,136.065,136.1745,136.065,136.1745,5121.0
2024-03-11 13:35:00,136.84,136.87,136.73,136.73,3777.0,136.2144,136.2442,136.1049,136.1049,3777.0
2024-03-11 13:40:00,136.71,136.74,136.65,136.69,2210.0,136.085,136.1148,136.0252,136.065,2210.0
2024-03-11 13:45:00,136.69,136.77,136.63,136.68,3869.0,136.065,136.1447,136.0053,136.0551,3869.0
2024-03-11 13:50:00,136.67,136.94,136.67,136.94,5481.0,136.0451,136.3139,136.0451,136.3139,5481.0
2024-03-11 13:55:00,136.94,136.94,136.86,136.88,8295.0,136.3139,136.3139,136.2343,136.2542,8295.0
2024-03-11 14:00:00,136.95,136.96,136.78,136.78,8894.0,136.3239,136.3338,136.1546,136.1546,8894.0
2024-03-11 14:05:00,136.76,136.76,136.59,136.65,3652.0,136.1347,136.1347,135.9655,136.0252,3652.0
2024-03-11 14:10:00,136.63,136.7,136.58,136.67,2984.0,136.0053,136.075,135.9555,136.0451,2984.0
2024-03-11 14:15:00,136.62,136.78,136.62,136.75,3254.0,135.9954,136.1546,135.9954,136.1248,3254.0
2024-03-11 14:20:00,136.75,136.85,136.74,136.75,3530.0,136.1248,136.2243,136.1148,136.1248,3530.0
2024-03-11 14:25:00,136.74,136.76,136.63,136.63,7239.0,136.1148,136.1347,136.0053,136.0053,7239.0
2024-03-11 14:30:00,136.62,136.7,136.62,136.65,3266.0,135.9954,136.075,135.9954,136.0252,3266.0
2024-03-11 14:35:00,136.61,136.73,136.61,136.68,3438.0,135.9854,136.1049,135.9854,136.0551,3438.0
2024-03-11 14:40:00,136.72,136.82,136.71,136.82,2100.0,136.0949,136.1945,136.085,136.1945,2100.0
2024-03-11 14:45:00,136.79,136.82,136.71,136.8,6403.0,136.1646,136.1945,136.085,136.1745,6403.0
2024-03-11 14:50:00,136.82,136.82,136.7,136.75,6339.0,136.1945,136.1945,136.075,136.1248,6339.0
2024-03-11 14:55:00,136.75,136.84,136.67,136.84,10074.0,136.1248,136.2144,136.0451,136.2144,10074.0
2024-03-11 15:00:00,136.83,137.0,136.82,137.0,4092.0,136.2044,136.3736,136.1945,136.3736,4092.0
2024-03-11 15:05:00,137.02,137.05,136.92,136.93,7055.0,136.3935,136.4234,136.294,136.3039,7055.0
2024-03-11 15:10:00,136.97,137.07,136.94,136.94,4809.0,136.3438,136.4433,136.3139,136.3139,4809.0
2024-03-11 15:15:00,136.96,137.05,136.87,136.94,4694.0,136.3338,136.4234,136.2442,136.3139,4694.0
2024-03-11 15:20:00,136.92,137.17,136.92,137.13,7039.0,136.294,136.5429,136.294,136.503,7039.0
2024-03-11 15:25:00,137.14,137.3,137.06,137.08,8626.0,136.513,136.6723,136.4334,136.4533,8626.0
2024-03-11 15:30:00,137.04,137.12,136.84,137.03,12544.0,136.4134,136.4931,136.2144,136.4035,12544.0
2024-03-11 15:35:00,137.05,137.13,136.92,136.99,28787.0,136.4234,136.503,136.294,136.3637,28787.0
2024-03-11 15:40:00,137.0,137.22,137.0,137.2,16092.0,136.3736,136.5926,136.3736,136.5727,16092.0
2024-03-11 15:45:00,137.21,137.23,136.84,137.02,15265.0,136.5827,136.6026,136.2144,136.3935,15265.0
2024-03-11 15:50:00,136.99,136.99,136.74,136.89,25717.0,136.3637,136.3637,136.1148,136.2641,25717.0
2024-03-11 15:55:00,136.95,137.03,136.87,136.92,70922.0,136.3239,136.4035,136.2442,136.294,70922.0
2024-03-12 09:30:00,138.0,138.0,137.33,137.41,45911.0,137.3691,137.3691,136.7021,136.7818,45911.0
2024-03-12 09:35:00,137.42,137.54,137.09,137.27,7933.0,136.7917,136.9112,136.4632,136.6424,7933.0
2024-03-12 09:40:00,137.31,137.48,137.08,137.48,8830.0,136.6822,136.8514,136.4533,136.8514,8830.0
2024-03-12 09:45:00,137.35,137.35,136.7,136.78,5549.0,136.722,136.722,136.075,136.1546,5549.0
2024-03-12 09:50:00,136.77,137.02,136.56,136.64,7927.0,136.1447,136.3935,135.9356,136.0153,7927.0
2024-03-12 09:55:00,136.71,137.54,136.71,137.54,9535.0,136.085,136.9112,136.085,136.9112,9535.0
2024-03-12 10:00:00,137.5,137.56,137.24,137.25,16946.0,136.8713,136.9311,136.6125,136.6225,16946.0
2024-03-12 10:05:00,137.25,137.3,136.96,136.96,10550.0,136.6225,136.6723,136.3338,136.3338,10550.0
2024-03-12 10:10:00,137.01,137.07,136.92,136.92,6225.0,136.3836,136.4433,136.294,136.294,6225.0
2024-03-12 10:15:00,136.96,137.22,136.96,137.22,5521.0,136.3338,136.5926,136.3338,136.5926,5521.0
2024-03-12 10:20:00,137.29,137.68,137.29,137.57,14706.0,136.6623,137.0505,136.6623,136.941,14706.0
2024-03-12 10:25:00,137.55,137.55,137.34,137.47,9838.0,136.9211,136.9211,136.7121,136.8415,9838.0
2024-03-12 10:30:00,137.47,137.57,137.43,137.55,8751.0,136.8415,136.941,136.8017,136.9211,8751.0
2024-03-12 10:35:00,137.62,137.71,137.58,137.58,9648.0,136.9908,137.0804,136.951,136.951,9648.0
2024-03-12 10:40:00,137.58,137.63,137.44,137.53,9324.0,136.951,137.0007,136.8116,136.9012,9324.0
2024-03-12 10:45:00,137.5,137.71,137.46,137.61,19847.0,136.8713,137.0804,136.8315,136.9808,19847.0
2024-03-12 10:50:00,137.59,137.7,137.47,137.69,12710.0,136.9609,137.0704,136.8415,137.0605,12710.0
2024-03-12 10:55:00,137.71,137.74,137.64,137.66,10656.0,137.0804,137.1102,137.0107,137.0306,10656.0
2024-03-12 11:00:00,137.71,137.83,137.63,137.8,23417.0,137.0804,137.1998,137.0007,137.17,23417.0
2024-03-12 11:05:00,137.8,137.96,137.73,137.78,26436.0,137.17,137.3292,137.1003,137.1501,26436.0
2024-03-12 11:10:00,137.78,137.83,137.6,137.77,33515.0,137.1501,137.1998,136.9709,137.1401,33515.0
2024-03-12 11:15:00,137.78,137.86,137.65,137.65,20191.0,137.1501,137.2297,137.0207,137.0207,20191.0
2024-03-12 11:20:00,137.65,137.87,137.65,137.81,9665.0,137.0207,137.2396,137.0207,137.1799,9665.0
2024-03-12 11:25:00,137.81,137.87,137.7,137.87,28376.0,137.1799,137.2396,137.0704,137.2396,28376.0
2024-03-12 11:30:00,137.84,137.95,137.79,137.94,16669.0,137.2098,137.3193,137.16,137.3093,16669.0
2024-03-12 11:35:00,137.92,138.13,137.91,138.09,33309.0,137.2894,137.4985,137.2795,137.4586,33309.0
2024-03-12 11:40:00,138.04,138.04,137.78,137.78,5400.0,137.4089,137.4089,137.1501,137.1501,5400.0
2024-03-12 11:45:00,137.75,137.9,137.71,137.83,5200.0,137.1202,137.2695,137.0804,137.1998,5200.0
2024-03-12 11:50:00,137.84,137.99,137.82,137.96,9788.0,137.2098,137.3591,137.1899,137.3292,9788.0
2024-03-12 11:55:00,137.95,137.96,137.78,137.78,9335.0,137.3193,137.3292,137.1501,137.1501,9335.0
2024-03-12 12:00:00,137.81,137.85,137.78,137.79,10445.0,137.1799,137.2197,137.1501,137.16,10445.0
2024-03-12 12:05:00,137.8,137.86,137.71,137.75,8170.0,137.17,137.2297,137.0804,137.1202,8170.0
2024-03-12 12:10:00,137.75,137.82,137.73,137.8,10045.0,137.1202,137.1899,137.1003,137.17,10045.0
2024-03-12 12:15:00,137.79,137.85,137.74,137.75,5529.0,137.16,137.2197,137.1102,137.1202,5529.0
2024-03-12 12:20:00,137.6,137.6,137.35,137.35,3259.0,136.9709,136.9709,136.722,136.722,3259.0
2024-03-12 12:25:00,137.34,137.34,137.18,137.24,4322.0,136.7121,136.7121,136.5528,136.6125,4322.0
2024-03-12 12:30:00,137.23,137.23,136.9,137.09,18374.0,136.6026,136.6026,136.2741,136.4632,18374.0
2024-03-12 12:35:00,137.09,137.11,136.92,137.0,2872.0,136.4632,136.4831,136.294,136.3736,2872.0
2024-03-12 12:40:00,137.0,137.04,136.89,137.04,9137.0,136.3736,136.4134,136.2641,136.4134,9137.0
2024-03-12 12:45:00,137.03,137.04,136.76,136.98,14521.0,136.4035,136.4134,136.1347,136.3537,14521.0
2024-03-12 12:50:00,136.97,137.1,136.88,136.96,9180.0,136.3438,136.4732,136.2542,136.3338,9180.0
2024-03-12 12:55:00,136.97,137.02,136.86,136.98,5701.0,136.3438,136.3935,136.2343,136.3537,5701.0
2024-03-12 13:00:00,137.02,137.06,136.78,136.97,11263.0,136.3935,136.4334,136.1546,136.3438,11263.0
2024-03-12 13:05:00,136.96,136.97,136.81,136.91,15770.0,136.3338,136.3438,136.1845,136.284,15770.0
2024-03-12 13:10:00,136.88,136.88,136.58,136.8,12081.0,136.2542,136.2542,135.9555,136.1745,12081.0
2024-03-12 13:15:00,136.8,136.99,136.77,136.92,9045.0,136.1745,136.3637,136.1447,136.294,9045.0
2024-03-12 13:20:00,136.9,137.01,136.89,136.94,7313.0,136.2741,136.3836,136.2641,136.3139,7313.0
2024-03-12 13:25:00,136.97,137.04,136.92,136.97,4762.0,136.3438,136.4134,136.294,136.3438,4762.0
2024-03-12 13:30:00,136.94,137.05,136.92,137.0,6754.0,136.3139,136.4234,136.294,136.3736,6754.0
2024-03-12 13:35:00,136.99,137.09,136.92,137.03,6723.0,136.3637,136.4632,136.294,136.4035,6723.0
2024-03-12 13:40:00,136.98,137.02,136.9,136.95,7760.0,136.3537,136.3935,136.2741,136.3239,7760.0
2024-03-12 13:45:00,136.92,137.05,136.91,137.03,5468.0,136.294,136.4234,136.284,136.4035,5468.0
2024-03-12 13:50:00,136.98,137.0,136.94,137.0,3678.0,136.3537,136.3736,136.3139,136.3736,3678.0
2024-03-12 13:55:00,137.02,137.04,136.98,137.0,2795.0,136.3935,136.4134,136.3537,136.3736,2795.0
2024-03-12 14:00:00,137.03,137.04,136.97,137.03,3428.0,136.4035,136.4134,136.3438,136.4035,3428.0
2024-03-12 14:05:00,137.06,137.09,136.99,137.04,4056.0,136.4334,136.4632,136.3637,136.4134,4056.0
2024-03-12 14:10:00,137.05,137.18,137.05,137.18,4000.0,136.4234,136.5528,136.4234,136.5528,4000.0
2024-03-12 14:15:00,137.22,137.28,137.21,137.24,4178.0,136.5926,136.6523,136.5827,136.6125,4178.0
2024-03-12 14:20:00,137.25,137.3,137.2,137.24,2000.0,136.6225,136.6723,136.5727,136.6125,2000.0
2024-03-12 14:25:00,137.23,137.31,137.23,137.29,3120.0,136.6026,136.6822,136.6026,136.6623,3120.0
2024-03-12 14:30:00,137.28,137.29,137.19,137.22,4388.0,136.6523,136.6623,136.5628,136.5926,4388.0
2024-03-12 14:35:00,137.24,137.25,137.15,137.22,4854.0,136.6125,136.6225,136.5229,136.5926,4854.0
2024-03-12 14:40:00,137.18,137.19,136.91,136.93,4212.0,136.5528,136.5628,136.284,136.3039,4212.0
2024-03-12 14:45:00,136.92,137.07,136.89,137.01,7239.0,136.294,136.4433,136.2641,136.3836,7239.0
2024-03-12 14:50:00,137.02,137.16,137.02,137.11,2594.0,136.3935,136.5329,136.3935,136.4831,2594.0
2024-03-12 14:55:00,137.17,137.28,137.17,137.26,2307.0,136.5429,136.6523,136.5429,136.6324,2307.0
2024-03-12 15:00:00,137.3,137.3,137.2,137.29,4257.0,136.6723,136.6723,136.5727,136.6623,4257.0
2024-03-12 15:05:00,137.3,137.32,137.21,137.23,3550.0,136.6723,136.6922,136.5827,136.6026,3550.0
2024-03-12 15:10:00,137.21,137.29,137.21,137.25,2062.0,136.5827,136.6623,136.5827,136.6225,2062.0
2024-03-12 15:15:00,137.24,137.24,137.07,137.08,4990.0,136.6125,136.6125,136.4433,136.4533,4990.0
2024-03-12 15:20:00,137.07,137.08,136.97,136.99,4994.0,136.4433,136.4533,136.3438,136.3637,4994.0
2024-03-12 15:25:00,136.96,137.05,136.91,137.05,5600.0,136.3338,136.4234,136.284,136.4234,5600.0
2024-03-12 15:30:00,137.03,137.07,136.97,136.99,8579.0,136.4035,136.4433,136.3438,136.3637,8579.0
2024-03-12 15:35:00,136.99,137.0,136.91,136.91,10438.0,136.3637,136.3736,136.284,136.284,10438.0
2024-03-12 15:40:00,136.9,137.08,136.82,136.84,11224.0,136.2741,136.4533,136.1945,136.2144,11224.0
2024-03-12 15:45:00,136.84,137.03,136.84,136.95,7589.0,136.2144,136.4035,136.2144,136.3239,7589.0
2024-03-12 15:50:00,136.94,137.16,136.9,136.98,17907.0,136.3139,136.5329,136.2741,136.3537,17907.0
2024-03-12 15:55:00,136.95,137.01,136.53,136.6,134289.0,136.3239,136.3836,135.9058,135.9755,134289.0
2024-03-13 09:30:00,135.0,135.21,133.82,135.09,108336.0,134.3828,134.5918,133.2082,134.4724,108336.0
2024-03-13 09:35:00,135.11,135.74,134.91,135.59,25249.0,134.4923,135.1194,134.2932,134.9701,25249.0
2024-03-13 09:40:00,135.59,135.94,135.45,135.78,17457.0,134.9701,135.3185,134.8307,135.1592,17457.0
2024-03-13 09:45:00,135.79,136.04,135.65,135.88,46448.0,135.1692,135.418,135.0298,135.2587,46448.0
2024-03-13 09:50:00,135.94,135.98,135.63,135.84,39642.0,135.3185,135.3583,135.0099,135.2189,39642.0
2024-03-13 09:55:00,135.86,136.24,135.85,136.14,13341.0,135.2388,135.6171,135.2289,135.5176,13341.0
2024-03-13 10:00:00,136.12,136.73,136.11,136.27,43519.0,135.4977,136.1049,135.4877,135.647,43519.0
2024-03-13 10:05:00,136.21,136.21,135.89,135.89,22254.0,135.5872,135.5872,135.2687,135.2687,22254.0
2024-03-13 10:10:00,135.9,136.0,135.84,135.97,8491.0,135.2787,135.3782,135.2189,135.3483,8491.0
2024-03-13 10:15:00,135.93,136.53,135.9,136.28,10657.0,135.3085,135.9058,135.2787,135.6569,10657.0
2024-03-13 10:20:00,136.18,136.36,135.77,135.77,16816.0,135.5574,135.7366,135.1493,135.1493,16816.0
2024-03-13 10:25:00,135.82,136.0,135.75,135.75,10350.0,135.199,135.3782,135.1293,135.1293,10350.0
2024-03-13 10:30:00,135.82,136.0,135.74,135.87,18009.0,135.199,135.3782,135.1194,135.2488,18009.0
2024-03-13 10:35:00,135.87,135.9,135.7,135.79,6249.0,135.2488,135.2787,135.0796,135.1692,6249.0
2024-03-13 10:40:00,135.79,135.83,135.59,135.65,9035.0,135.1692,135.209,134.9701,135.0298,9035.0
2024-03-13 10:45:00,135.68,135.71,135.59,135.59,31452.0,135.0597,135.0895,134.9701,134.9701,31452.0
2024-03-13 10:50:00,135.61,135.8,135.59,135.76,21766.0,134.99,135.1791,134.9701,135.1393,21766.0
2024-03-13 10:55:00,135.78,136.03,135.76,136.0,13223.0,135.1592,135.4081,135.1393,135.3782,13223.0
2024-03-13 11:00:00,136.0,136.54,135.96,136.53,7815.0,135.3782,135.9157,135.3384,135.9058,7815.0
2024-03-13 11:05:00,136.6,137.01,136.58,136.95,8118.0,135.9755,136.3836,135.9555,136.3239,8118.0
2024-03-13 11:10:00,136.89,137.23,136.87,137.14,11614.0,136.2641,136.6026,136.2442,136.513,11614.0
2024-03-13 11:15:00,137.13,137.23,136.98,137.2,11403.0,136.503,136.6026,136.3537,136.5727,11403.0
2024-03-13 11:20:00,137.2,137.21,136.98,137.02,10185.0,136.5727,136.5827,136.3537,136.3935,10185.0
2024-03-13 11:25:00,136.95,136.96,136.88,136.91,4744.0,136.3239,136.3338,136.2542,136.284,4744.0
2024-03-13 11:30:00,136.91,136.97,136.77,136.97,5025.0,136.284,136.3438,136.1447,136.3438,5025.0
2024-03-13 11:35:00,137.0,137.06,136.75,136.76,15066.0,136.3736,136.4334,136.1248,136.1347,15066.0
2024-03-13 11:40:00,136.7,136.9,136.69,136.9,3559.0,136.075,136.2741,136.065,136.2741,3559.0
2024-03-13 11:45:00,136.91,136.92,136.76,136.77,4789.0,136.284,136.294,136.1347,136.1447,4789.0
2024-03-13 11:50:00,136.76,136.76,136.58,136.66,4356.0,136.1347,136.1347,135.9555,136.0352,4356.0
2024-03-13 11:55:00,136.65,136.93,136.63,136.71,6767.0,136.0252,136.3039,136.0053,136.085,6767.0
2024-03-13 12:00:00,136.75,136.76,136.6,136.63,2298.0,136.1248,136.1347,135.9755,136.0053,2298.0
2024-03-13 12:05:00,136.59,136.62,136.53,136.57,2934.0,135.9655,135.9954,135.9058,135.9456,2934.0
2024-03-13 12:10:00,136.56,136.63,136.39,136.39,5669.0,135.9356,136.0053,135.7664,135.7664,5669.0
2024-03-13 12:15:00,136.39,136.41,136.26,136.26,2924.0,135.7664,135.7863,135.637,135.637,2924.0
2024-03-13 12:20:00,136.24,136.27,136.08,136.19,6321.0,135.6171,135.647,135.4578,135.5673,6321.0
2024-03-13 12:25:00,136.22,136.28,135.85,135.94,6105.0,135.5972,135.6569,135.2289,135.3185,6105.0
2024-03-13 12:30:00,135.93,135.93,135.78,135.88,3300.0,135.3085,135.3085,135.1592,135.2587,3300.0
2024-03-13 12:35:00,135.9,136.17,135.86,136.16,5300.0,135.2787,135.5474,135.2388,135.5375,5300.0
2024-03-13 12:40:00,136.16,136.27,136.06,136.23,3293.0,135.5375,135.647,135.4379,135.6071,3293.0
2024-03-13 12:45:00,136.19,136.32,136.18,136.25,3100.0,135.5673,135.6967,135.5574,135.6271,3100.0
2024-03-13 12:50:00,136.22,136.35,136.2,136.28,3053.0,135.5972,135.7266,135.5773,135.6569,3053.0
2024-03-13 12:55:00,136.32,136.35,136.28,136.35,3031.0,135.6967,135.7266,135.6569,135.7266,3031.0
2024-03-13 13:00:00,136.37,136.53,136.28,136.28,5999.0,135.7465,135.9058,135.6569,135.6569,5999.0
2024-03-13 13:05:00,136.28,136.47,136.27,136.42,4447.0,135.6569,135.8461,135.647,135.7963,4447.0
2024-03-13 13:10:00,136.44,136.55,136.39,136.5,6234.0,135.8162,135.9257,135.7664,135.8759,6234.0
2024-03-13 13:15:00,136.5,136.53,136.16,136.19,8902.0,135.8759,135.9058,135.5375,135.5673,8902.0
2024-03-13 13:20:00,136.16,136.34,136.15,136.2,6900.0,135.5375,135.7166,135.5275,135.5773,6900.0
2024-03-13 13:25:00,136.17,136.25,136.13,136.16,8539.0,135.5474,135.6271,135.5076,135.5375,8539.0
2024-03-13 13:30:00,136.15,136.16,136.05,136.05,3300.0,135.5275,135.5375,135.428,135.428,3300.0
2024-03-13 13:35:00,136.08,136.16,136.05,136.07,6124.0,135.4578,135.5375,135.428,135.4479,6124.0
2024-03-13 13:40:00,136.08,136.12,135.93,135.93,3364.0,135.4578,135.4977,135.3085,135.3085,3364.0
2024-03-13 13:45:00,135.92,135.98,135.71,135.71,4719.0,135.2986,135.3583,135.0895,135.0895,4719.0
2024-03-13 13:50:00,135.76,135.87,135.76,135.81,4509.0,135.1393,135.2488,135.1393,135.1891,4509.0
2024-03-13 13:55:00,135.81,135.86,135.71,135.8,4509.0,135.1891,135.2388,135.0895,135.1791,4509.0
2024-03-13 14:00:00,135.79,135.8,135.7,135.75,5461.0,135.1692,135.1791,135.0796,135.1293,5461.0
2024-03-13 14:05:00,135.76,135.84,135.68,135.71,15215.0,135.1393,135.2189,135.0597,135.0895,15215.0
2024-03-13 14:10:00,135.71,135.96,135.68,135.93,7466.0,135.0895,135.3384,135.0597,135.3085,7466.0
2024-03-13 14:15:00,135.94,136.0,135.84,135.84,4468.0,135.3185,135.3782,135.2189,135.2189,4468.0
2024-03-13 14:20:00,135.86,135.88,135.68,135.8,9825.0,135.2388,135.2587,135.0597,135.1791,9825.0
2024-03-13 14:25:00,135.75,135.8,135.68,135.79,17314.0,135.1293,135.1791,135.0597,135.1692,17314.0
2024-03-13 14:30:00,135.8,135.82,135.75,135.8,7592.0,135.1791,135.199,135.1293,135.1791,7592.0
2024-03-13 14:35:00,135.79,135.79,135.74,135.79,3850.0,135.1692,135.1692,135.1194,135.1692,3850.0
2024-03-13 14:40:00,135.79,135.86,135.71,135.82,7968.0,135.1692,135.2388,135.0895,135.199,7968.0
2024-03-13 14:45:00,135.9,135.95,135.85,135.87,5156.0,135.2787,135.3284,135.2289,135.2488,5156.0
2024-03-13 14:50:00,135.92,136.06,135.92,135.95,3482.0,135.2986,135.4379,135.2986,135.3284,3482.0
2024-03-13 14:55:00,135.93,135.94,135.75,135.8,3166.0,135.3085,135.3185,135.1293,135.1791,3166.0
2024-03-13 15:00:00,135.78,135.85,135.72,135.81,6166.0,135.1592,135.2289,135.0995,135.1891,6166.0
2024-03-13 15:05:00,135.79,135.91,135.75,135.91,6543.0,135.1692,135.2886,135.1293,135.2886,6543.0
2024-03-13 15:10:00,135.88,135.91,135.61,135.63,13874.0,135.2587,135.2886,134.99,135.0099,13874.0
2024-03-13 15:15:00,135.61,135.71,135.58,135.63,10797.0,134.99,135.0895,134.9601,135.0099,10797.0
2024-03-13 15:20:00,135.62,136.01,135.6,135.95,9280.0,134.9999,135.3882,134.98,135.3284,9280.0
2024-03-13 15:25:00,135.92,135.96,135.38,135.56,10234.0,135.2986,135.3384,134.761,134.9402,10234.0
2024-03-13 15:30:00,135.53,135.74,135.32,135.56,14702.0,134.9103,135.1194,134.7013,134.9402,14702.0
2024-03-13 15:35:00,135.54,135.68,135.43,135.64,15579.0,134.9203,135.0597,134.8108,135.0198,15579.0
2024-03-13 15:40:00,135.62,135.62,135.38,135.43,13548.0,134.9999,134.9999,134.761,134.8108,13548.0
2024-03-13 15:45:00,135.42,135.55,135.37,135.53,16846.0,134.8009,134.9303,134.7511,134.9103,16846.0
2024-03-13 15:50:00,135.52,135.54,135.17,135.43,57082.0,134.9004,134.9203,134.552,134.8108,57082.0
2024-03-13 15:55:00,135.42,135.46,135.14,135.29,150445.0,134.8009,134.8407,134.5221,134.6714,150445.0
2024-03-14 09:30:00,135.69,135.7,134.9,135.11,36021.0,135.0696,135.0796,134.2832,134.4923,36021.0
2024-03-14 09:35:00,135.1,135.46,135.1,135.41,15088.0,134.4823,134.8407,134.4823,134.7909,15088.0
2024-03-14 09:40:00,135.37,135.6,135.22,135.4,20469.0,134.7511,134.98,134.6018,134.7809,20469.0
2024-03-14 09:45:00,135.43,135.7,135.04,135.08,21714.0,134.8108,135.0796,134.4226,134.4624,21714.0
2024-03-14 09:50:00,135.09,135.17,134.63,135.17,27508.0,134.4724,134.552,134.0145,134.552,27508.0
2024-03-14 09:55:00,135.12,135.46,134.97,135.35,14164.0,134.5022,134.8407,134.3529,134.7312,14164.0
2024-03-14 10:00:00,135.35,135.75,135.18,135.57,10018.0,134.7312,135.1293,134.5619,134.9502,10018.0
2024-03-14 10:05:00,135.64,136.07,135.57,135.95,12072.0,135.0198,135.4479,134.9502,135.3284,12072.0
2024-03-14 10:10:00,135.95,135.95,135.69,135.69,10086.0,135.3284,135.3284,135.0696,135.0696,10086.0
2024-03-14 10:15:00,135.76,135.77,135.34,135.43,8612.0,135.1393,135.1493,134.7212,134.8108,8612.0
2024-03-14 10:20:00,135.47,135.51,135.18,135.39,7927.0,134.8506,134.8904,134.5619,134.771,7927.0
2024-03-14 10:25:00,135.35,135.66,135.35,135.59,6840.0,134.7312,135.0398,134.7312,134.9701,6840.0
2024-03-14 10:30:00,135.66,135.79,135.51,135.73,6407.0,135.0398,135.1692,134.8904,135.1094,6407.0
2024-03-14 10:35:00,135.81,135.83,135.55,135.64,6302.0,135.1891,135.209,134.9303,135.0198,6302.0
2024-03-14 10:40:00,135.58,135.67,135.36,135.36,6153.0,134.9601,135.0497,134.7411,134.7411,6153.0
2024-03-14 10:45:00,135.41,135.53,135.3,135.4,11474.0,134.7909,134.9103,134.6814,134.7809,11474.0
2024-03-14 10:50:00,135.43,135.54,135.15,135.15,5903.0,134.8108,134.9203,134.5321,134.5321,5903.0
2024-03-14 10:55:00,135.19,135.32,135.02,135.16,32541.0,134.5719,134.7013,134.4027,134.542,32541.0
2024-03-14 11:00:00,135.16,135.4,135.11,135.17,9004.0,134.542,134.7809,134.4923,134.552,9004.0
2024-03-14 11:05:00,135.19,135.22,135.09,135.17,14554.0,134.5719,134.6018,134.4724,134.552,14554.0
2024-03-14 11:10:00,135.21,135.41,135.21,135.22,10524.0,134.5918,134.7909,134.5918,134.6018,10524.0
2024-03-14 11:15:00,135.21,135.32,135.0,135.21,10242.0,134.5918,134.7013,134.3828,134.5918,10242.0
2024-03-14 11:20:00,135.16,135.16,134.9,134.94,16377.0,134.542,134.542,134.2832,134.323,16377.0
2024-03-14 11:25:00,134.94,135.08,134.81,134.87,19441.0,134.323,134.4624,134.1936,134.2534,19441.0
2024-03-14 11:30:00,134.87,135.02,134.82,135.02,7221.0,134.2534,134.4027,134.2036,134.4027,7221.0
2024-03-14 11:35:00,135.08,135.22,134.99,135.18,4424.0,134.4624,134.6018,134.3728,134.5619,4424.0
2024-03-14 11:40:00,135.23,135.29,134.95,135.13,14133.0,134.6117,134.6714,134.333,134.5122,14133.0
2024-03-14 11:45:00,135.15,135.24,135.11,135.13,6947.0,134.5321,134.6217,134.4923,134.5122,6947.0
2024-03-14 11:50:00,135.23,135.32,135.13,135.31,4820.0,134.6117,134.7013,134.5122,134.6914,4820.0
2024-03-14 11:55:00,135.33,135.5,135.27,135.47,5745.0,134.7113,134.8805,134.6515,134.8506,5745.0
2024-03-14 12:00:00,135.48,135.55,135.44,135.54,5758.0,134.8606,134.9303,134.8208,134.9203,5758.0
2024-03-14 12:05:00,135.54,135.66,135.36,135.39,19856.0,134.9203,135.0398,134.7411,134.771,19856.0
2024-03-14 12:10:00,135.36,135.47,135.24,135.38,5595.0,134.7411,134.8506,134.6217,134.761,5595.0
2024-03-14 12:15:00,135.36,135.4,135.29,135.29,7433.0,134.7411,134.7809,134.6714,134.6714,7433.0
2024-03-14 12:20:00,135.3,135.6,135.22,135.6,9416.0,134.6814,134.98,134.6018,134.98,9416.0
2024-03-14 12:25:00,135.6,135.84,135.57,135.61,21750.0,134.98,135.2189,134.9502,134.99,21750.0
2024-03-14 12:30:00,135.57,135.79,135.49,135.5,10209.0,134.9502,135.1692,134.8705,134.8805,10209.0
2024-03-14 12:35:00,135.53,135.62,135.32,135.36,4610.0,134.9103,134.9999,134.7013,134.7411,4610.0
2024-03-14 12:40:00,135.41,135.42,135.3,135.41,3986.0,134.7909,134.8009,134.6814,134.7909,3986.0
2024-03-14 12:45:00,135.46,135.77,135.4,135.73,9558.0,134.8407,135.1493,134.7809,135.1094,9558.0
2024-03-14 12:50:00,135.73,135.73,135.57,135.62,4788.0,135.1094,135.1094,134.9502,134.9999,4788.0
2024-03-14 12:55:00,135.65,135.67,135.48,135.62,3883.0,135.0298,135.0497,134.8606,134.9999,3883.0
2024-03-14 13:00:00,135.59,135.61,135.45,135.45,5270.0,134.9701,134.99,134.8307,134.8307,5270.0
2024-03-14 13:05:00,135.43,135.45,135.37,135.45,3398.0,134.8108,134.8307,134.7511,134.8307,3398.0
2024-03-14 13:10:00,135.46,135.46,135.27,135.3,3465.0,134.8407,134.8407,134.6515,134.6814,3465.0
2024-03-14 13:15:00,135.29,135.29,134.99,134.99,10443.0,134.6714,134.6714,134.3728,134.3728,10443.0
2024-03-14 13:20:00,134.98,135.06,134.95,135.01,4831.0,134.3629,134.4425,134.333,134.3927,4831.0
2024-03-14 13:25:00,134.98,135.04,134.89,134.98,9608.0,134.3629,134.4226,134.2733,134.3629,9608.0
2024-03-14 13:30:00,134.94,135.11,134.91,135.07,19589.0,134.323,134.4923,134.2932,134.4525,19589.0
2024-03-14 13:35:00,135.1,135.32,135.1,135.32,4216.0,134.4823,134.7013,134.4823,134.7013,4216.0
2024-03-14 13:40:00,135.34,135.43,135.29,135.42,3129.0,134.7212,134.8108,134.6714,134.8009,3129.0
2024-03-14 13:45:00,135.4,135.55,135.36,135.47,3900.0,134.7809,134.9303,134.7411,134.8506,3900.0
2024-03-14 13:50:00,135.45,135.51,135.36,135.4,4200.0,134.8307,134.8904,134.7411,134.7809,4200.0
2024-03-14 13:55:00,135.38,135.54,135.3,135.46,6135.0,134.761,134.9203,134.6814,134.8407,6135.0
2024-03-14 14:00:00,135.49,135.54,135.39,135.52,5045.0,134.8705,134.9203,134.771,134.9004,5045.0
2024-03-14 14:05:00,135.53,135.73,135.53,135.73,2800.0,134.9103,135.1094,134.9103,135.1094,2800.0
2024-03-14 14:10:00,135.78,135.79,135.52,135.59,7572.0,135.1592,135.1692,134.9004,134.9701,7572.0
2024-03-14 14:15:00,135.56,135.65,135.55,135.61,3128.0,134.9402,135.0298,134.9303,134.99,3128.0
2024-03-14 14:20:00,135.64,135.66,135.57,135.59,4645.0,135.0198,135.0398,134.9502,134.9701,4645.0
2024-03-14 14:25:00,135.58,135.65,135.55,135.58,7544.0,134.9601,135.0298,134.9303,134.9601,7544.0
2024-03-14 14:30:00,135.58,135.62,135.49,135.62,6113.0,134.9601,134.9999,134.8705,134.9999,6113.0
2024-03-14 14:35:00,135.66,135.68,135.55,135.64,10316.0,135.0398,135.0597,134.9303,135.0198,10316.0
2024-03-14 14:40:00,135.63,135.71,135.42,135.67,15152.0,135.0099,135.0895,134.8009,135.0497,15152.0
2024-03-14 14:45:00,135.64,135.86,135.62,135.83,18620.0,135.0198,135.2388,134.9999,135.209,18620.0
2024-03-14 14:50:00,135.84,135.88,135.57,135.57,9520.0,135.2189,135.2587,134.9502,134.9502,9520.0
2024-03-14 14:55:00,135.61,135.63,135.51,135.56,4372.0,134.99,135.0099,134.8904,134.9402,4372.0
2024-03-14 15:00:00,135.54,135.85,135.49,135.81,21325.0,134.9203,135.2289,134.8705,135.1891,21325.0
2024-03-14 15:05:00,135.78,135.78,135.55,135.63,35004.0,135.1592,135.1592,134.9303,135.0099,35004.0
2024-03-14 15:10:00,135.63,135.76,135.48,135.68,13526.0,135.0099,135.1393,134.8606,135.0597,13526.0
2024-03-14 15:15:00,135.74,135.97,135.74,135.86,7489.0,135.1194,135.3483,135.1194,135.2388,7489.0
2024-03-14 15:20:00,135.89,135.95,135.82,135.93,18283.0,135.2687,135.3284,135.199,135.3085,18283.0
2024-03-14 15:25:00,135.91,136.02,135.86,135.97,16918.0,135.2886,135.3981,135.2388,135.3483,16918.0
2024-03-14 15:30:00,135.94,135.94,135.62,135.67,12248.0,135.3185,135.3185,134.9999,135.0497,12248.0
2024-03-14 15:35:00,135.67,135.82,135.63,135.69,23578.0,135.0497,135.199,135.0099,135.0696,23578.0
2024-03-14 15:40:00,135.69,135.7,135.5,135.53,11939.0,135.0696,135.0796,134.8805,134.9103,11939.0
2024-03-14 15:45:00,135.53,135.61,135.41,135.44,32548.0,134.9103,134.99,134.7909,134.8208,32548.0
2024-03-14 15:50:00,135.44,135.88,135.41,135.8,42495.0,134.8208,135.2587,134.7909,135.1791,42495.0
2024-03-14 15:55:00,135.76,135.91,135.61,135.7,89248.0,135.1393,135.2886,134.99,135.0796,89248.0
2024-03-15 09:30:00,135.73,135.73,134.57,134.62,116165.0,135.1094,135.1094,133.9547,134.0045,116165.0
2024-03-15 09:35:00,134.93,135.3,134.88,134.9,5378.0,134.3131,134.6814,134.2633,134.2832,5378.0
2024-03-15 09:40:00,134.96,135.3,134.65,134.85,31362.0,134.343,134.6814,134.0344,134.2335,31362.0
2024-03-15 09:45:00,134.87,134.88,134.41,134.5,8831.0,134.2534,134.2633,133.7955,133.8851,8831.0
2024-03-15 09:50:00,134.49,134.7,133.96,134.29,42223.0,133.8751,134.0841,133.3475,133.676,42223.0
2024-03-15 09:55:00,134.38,134.69,134.37,134.54,20063.0,133.7656,134.0742,133.7557,133.9249,20063.0
2024-03-15 10:00:00,134.45,134.51,134.2,134.44,26572.0,133.8353,133.895,133.5864,133.8253,26572.0
2024-03-15 10:05:00,134.44,134.45,133.87,133.9,39869.0,133.8253,133.8353,133.2579,133.2878,39869.0
2024-03-15 10:10:00,133.92,134.32,133.85,134.16,60501.0,133.3077,133.7059,133.238,133.5466,60501.0
2024-03-15 10:15:00,134.2,134.3,133.9,134.24,31844.0,133.5864,133.686,133.2878,133.6262,31844.0
2024-03-15 10:20:00,134.17,134.47,134.08,134.46,26944.0,133.5566,133.8552,133.467,133.8452,26944.0
2024-03-15 10:25:00,134.49,134.58,134.39,134.44,15888.0,133.8751,133.9647,133.7756,133.8253,15888.0
2024-03-15 10:30:00,134.4,134.4,134.06,134.06,7713.0,133.7855,133.7855,133.4471,133.4471,7713.0
2024-03-15 10:35:00,134.06,134.36,134.06,134.16,12410.0,133.4471,133.7457,133.4471,133.5466,12410.0
2024-03-15 10:40:00,134.15,134.29,134.12,134.13,18286.0,133.5367,133.676,133.5068,133.5167,18286.0
2024-03-15 10:45:00,134.15,134.41,134.13,134.4,7884.0,133.5367,133.7955,133.5167,133.7855,7884.0
2024-03-15 10:50:00,134.4,134.56,134.29,134.35,7755.0,133.7855,133.9448,133.676,133.7357,7755.0
2024-03-15 10:55:00,134.26,134.5,134.25,134.33,8356.0,133.6462,133.8851,133.6362,133.7158,8356.0
2024-03-15 11:00:00,134.28,134.44,134.21,134.34,6696.0,133.6661,133.8253,133.5964,133.7258,6696.0
2024-03-15 11:05:00,134.29,134.29,134.19,134.29,4291.0,133.676,133.676,133.5765,133.676,4291.0
2024-03-15 11:10:00,134.28,134.32,134.18,134.2,8727.0,133.6661,133.7059,133.5665,133.5864,8727.0
2024-03-15 11:15:00,134.2,134.24,133.97,134.04,18131.0,133.5864,133.6262,133.3575,133.4272,18131.0
2024-03-15 11:20:00,134.06,134.18,134.02,134.03,7968.0,133.4471,133.5665,133.4073,133.4172,7968.0
2024-03-15 11:25:00,134.05,134.05,133.75,133.91,34781.0,133.4371,133.4371,133.1385,133.2978,34781.0
2024-03-15 11:30:00,133.93,133.93,133.61,133.67,30318.0,133.3177,133.3177,132.9991,133.0589,30318.0
2024-03-15 11:35:00,133.66,133.66,132.93,132.99,39163.0,133.0489,133.0489,132.3222,132.382,39163.0
2024-03-15 11:40:00,132.97,133.34,132.84,133.08,55542.0,132.3621,132.7304,132.2326,132.4715,55542.0
2024-03-15 11:45:00,133.11,133.22,132.94,133.21,48968.0,132.5014,132.6109,132.3322,132.601,48968.0
2024-03-15 11:50:00,133.15,133.4,133.14,133.37,3986.0,132.5412,132.7901,132.5313,132.7602,3986.0
2024-03-15 11:55:00,133.36,133.44,133.21,133.43,15632.0,132.7503,132.8299,132.601,132.8199,15632.0
2024-03-15 12:00:00,133.41,133.46,133.29,133.46,9505.0,132.8,132.8498,132.6806,132.8498,9505.0
2024-03-15 12:05:00,133.49,133.52,133.29,133.3,11899.0,132.8797,132.9095,132.6806,132.6905,11899.0
2024-03-15 12:10:00,133.32,133.37,132.9,132.91,25667.0,132.7105,132.7602,132.2924,132.3023,25667.0
2024-03-15 12:15:00,132.92,133.17,132.9,132.98,9625.0,132.3123,132.5611,132.2924,132.372,9625.0
2024-03-15 12:20:00,133.07,133.09,132.86,132.91,12734.0,132.4616,132.4815,132.2526,132.3023,12734.0
2024-03-15 12:25:00,132.94,133.12,132.86,132.99,5585.0,132.3322,132.5114,132.2526,132.382,5585.0
2024-03-15 12:30:00,133.05,133.33,132.9,132.91,26255.0,132.4417,132.7204,132.2924,132.3023,26255.0
2024-03-15 12:35:00,132.88,133.13,132.86,133.12,30199.0,132.2725,132.5213,132.2526,132.5114,30199.0
2024-03-15 12:40:00,133.15,133.6,133.14,133.56,21222.0,132.5412,132.9892,132.5313,132.9494,21222.0
2024-03-15 12:45:00,133.56,133.6,133.38,133.38,4408.0,132.9494,132.9892,132.7702,132.7702,4408.0
2024-03-15 12:50:00,133.42,133.42,133.08,133.13,3842.0,132.81,132.81,132.4715,132.5213,3842.0
2024-03-15 12:55:00,133.14,133.26,133.12,133.23,5896.0,132.5313,132.6507,132.5114,132.6209,5896.0
2024-03-15 13:00:00,133.28,133.36,133.27,133.28,3259.0,132.6706,132.7503,132.6607,132.6706,3259.0
2024-03-15 13:05:00,133.22,133.58,133.22,133.53,6067.0,132.6109,132.9693,132.6109,132.9195,6067.0
2024-03-15 13:10:00,133.54,133.67,133.54,133.65,4491.0,132.9294,133.0589,132.9294,133.0389,4491.0
2024-03-15 13:15:00,133.65,133.67,133.57,133.63,4300.0,133.0389,133.0589,132.9593,133.019,4300.0
2024-03-15 13:20:00,133.63,133.78,133.62,133.78,1800.0,133.019,133.1683,133.0091,133.1683,1800.0
2024-03-15 13:25:00,133.78,133.86,133.71,133.74,4982.0,133.1683,133.248,133.0987,133.1285,4982.0
2024-03-15 13:30:00,133.74,133.77,133.66,133.67,5209.0,133.1285,133.1584,133.0489,133.0589,5209.0
2024-03-15 13:35:00,133.66,133.68,133.57,133.58,3213.0,133.0489,133.0688,132.9593,132.9693,3213.0
2024-03-15 13:40:00,133.56,133.56,133.35,133.5,8732.0,132.9494,132.9494,132.7403,132.8896,8732.0
2024-03-15 13:45:00,133.59,133.63,133.53,133.6,6482.0,132.9792,133.019,132.9195,132.9892,6482.0
2024-03-15 13:50:00,133.65,133.65,133.34,133.46,3500.0,133.0389,133.0389,132.7304,132.8498,3500.0
2024-03-15 13:55:00,133.48,133.65,133.48,133.61,5765.0,132.8697,133.0389,132.8697,132.9991,5765.0
2024-03-15 14:00:00,133.59,133.63,133.48,133.49,4643.0,132.9792,133.019,132.8697,132.8797,4643.0
2024-03-15 14:05:00,133.52,133.53,133.35,133.36,5422.0,132.9095,132.9195,132.7403,132.7503,5422.0
2024-03-15 14:10:00,133.36,133.41,133.26,133.28,4504.0,132.7503,132.8,132.6507,132.6706,4504.0
2024-03-15 14:15:00,133.28,133.29,133.04,133.13,7160.0,132.6706,132.6806,132.4317,132.5213,7160.0
2024-03-15 14:20:00,133.14,133.31,133.09,133.17,8283.0,132.5313,132.7005,132.4815,132.5611,8283.0
2024-03-15 14:25:00,133.18,133.47,133.14,133.47,5990.0,132.5711,132.8598,132.5313,132.8598,5990.0
2024-03-15 14:30:00,133.42,133.63,133.41,133.63,6707.0,132.81,133.019,132.8,133.019,6707.0
2024-03-15 14:35:00,133.65,133.74,133.59,133.67,5526.0,133.0389,133.1285,132.9792,133.0589,5526.0
2024-03-15 14:40:00,133.68,133.89,133.65,133.82,13597.0,133.0688,133.2778,133.0389,133.2082,13597.0
2024-03-15 14:45:00,133.79,133.8,133.48,133.51,4030.0,133.1783,133.1883,132.8697,132.8996,4030.0
2024-03-15 14:50:00,133.5,133.5,133.32,133.38,6134.0,132.8896,132.8896,132.7105,132.7702,6134.0
2024-03-15 14:55:00,133.34,133.47,133.26,133.43,15985.0,132.7304,132.8598,132.6507,132.8199,15985.0
2024-03-15 15:00:00,133.44,133.47,133.37,133.45,10234.0,132.8299,132.8598,132.7602,132.8399,10234.0
2024-03-15 15:05:00,133.44,133.44,133.26,133.28,11412.0,132.8299,132.8299,132.6507,132.6706,11412.0
2024-03-15 15:10:00,133.26,133.28,133.02,133.04,10470.0,132.6507,132.6706,132.4118,132.4317,10470.0
2024-03-15 15:15:00,133.08,133.14,132.95,133.06,19551.0,132.4715,132.5313,132.3421,132.4516,19551.0
2024-03-15 15:20:00,133.09,133.13,132.78,132.92,23788.0,132.4815,132.5213,132.1729,132.3123,23788.0
2024-03-15 15:25:00,132.88,133.2,132.74,132.81,67779.0,132.2725,132.591,132.1331,132.2028,67779.0
2024-03-15 15:30:00,132.8,133.03,132.71,132.9,15036.0,132.1928,132.4218,132.1032,132.2924,15036.0
2024-03-15 15:35:00,132.88,132.96,132.77,132.78,14778.0,132.2725,132.3521,132.163,132.1729,14778.0
2024-03-15 15:40:00,132.73,132.78,132.51,132.68,19903.0,132.1231,132.1729,131.9042,132.0734,19903.0
2024-03-15 15:45:00,132.7,132.79,132.64,132.66,19293.0,132.0933,132.1829,132.0336,132.0535,19293.0
2024-03-15 15:50:00,132.65,133.11,132.57,132.62,63676.0,132.0435,132.5014,131.9639,132.0137,63676.0
2024-03-15 15:55:00,132.77,133.5,132.63,133.48,214261.0,132.163,132.8896,132.0236,132.8697,214261.0
2024-03-18 09:30:00,133.7,134.0,132.79,133.54,30504.0,133.0887,133.3873,132.1829,132.9294,30504.0
2024-03-18 09:35:00,133.44,133.54,133.13,133.13,3382.0,132.8299,132.9294,132.5213,132.5213,3382.0
2024-03-18 09:40:00,133.27,133.42,133.11,133.2,7622.0,132.6607,132.81,132.5014,132.591,7622.0
2024-03-18 09:45:00,133.16,133.19,132.5,132.74,16268.0,132.5512,132.581,131.8942,132.1331,16268.0
2024-03-18 09:50:00,132.8,133.04,132.74,132.75,12311.0,132.1928,132.4317,132.1331,132.1431,12311.0
2024-03-18 09:55:00,132.71,132.93,132.52,132.9,17170.0,132.1032,132.3222,131.9141,132.2924,17170.0
2024-03-18 10:00:00,132.94,132.94,132.62,132.68,27525.0,132.3322,132.3322,132.0137,132.0734,27525.0
2024-03-18 10:05:00,132.69,132.85,132.53,132.73,10401.0,132.0833,132.2426,131.9241,132.1231,10401.0
2024-03-18 10:10:00,132.76,133.18,132.75,133.0,20952.0,132.153,132.5711,132.1431,132.3919,20952.0
2024-03-18 10:15:00,133.08,133.18,132.9,132.93,8044.0,132.4715,132.5711,132.2924,132.3222,8044.0
2024-03-18 10:20:00,132.94,132.97,132.7,132.97,5925.0,132.3322,132.3621,132.0933,132.3621,5925.0
2024-03-18 10:25:00,132.92,133.01,132.72,132.77,7734.0,132.3123,132.4019,132.1132,132.163,7734.0
2024-03-18 10:30:00,132.78,132.79,132.52,132.64,6731.0,132.1729,132.1829,131.9141,132.0336,6731.0
2024-03-18 10:35:00,132.71,132.78,132.65,132.7,9339.0,132.1032,132.1729,132.0435,132.0933,9339.0
2024-03-18 10:40:00,132.72,132.85,132.57,132.58,12231.0,132.1132,132.2426,131.9639,131.9738,12231.0
2024-03-18 10:45:00,132.63,132.85,132.57,132.83,9935.0,132.0236,132.2426,131.9639,132.2227,9935.0
2024-03-18 10:50:00,132.81,133.53,132.76,133.33,5964.0,132.2028,132.9195,132.153,132.7204,5964.0
2024-03-18 10:55:00,133.33,133.61,133.33,133.56,3505.0,132.7204,132.9991,132.7204,132.9494,3505.0
2024-03-18 11:00:00,133.53,133.59,133.34,133.55,4804.0,132.9195,132.9792,132.7304,132.9394,4804.0
2024-03-18 11:05:00,133.48,133.6,133.32,133.53,4136.0,132.8697,132.9892,132.7105,132.9195,4136.0
2024-03-18 11:10:00,133.61,133.69,133.45,133.45,4403.0,132.9991,133.0788,132.8399,132.8399,4403.0
2024-03-18 11:15:00,133.47,133.72,133.47,133.61,6144.0,132.8598,133.1086,132.8598,132.9991,6144.0
2024-03-18 11:20:00,133.59,133.78,133.59,133.72,4925.0,132.9792,133.1683,132.9792,133.1086,4925.0
2024-03-18 11:25:00,133.71,133.72,133.66,133.69,1545.0,133.0987,133.1086,133.0489,133.0788,1545.0
2024-03-18 11:30:00,133.77,133.87,133.71,133.79,2703.0,133.1584,133.2579,133.0987,133.1783,2703.0
2024-03-18 11:35:00,133.84,133.93,133.76,133.76,5302.0,133.2281,133.3177,133.1484,133.1484,5302.0
2024-03-18 11:40:00,133.78,133.9,133.76,133.9,1667.0,133.1683,133.2878,133.1484,133.2878,1667.0
2024-03-18 11:45:00,134.12,134.19,133.96,133.96,5315.0,133.5068,133.5765,133.3475,133.3475,5315.0
2024-03-18 11:50:00,134.02,134.02,133.79,133.89,4385.0,133.4073,133.4073,133.1783,133.2778,4385.0
2024-03-18 11:55:00,133.8,133.93,133.8,133.89,3900.0,133.1883,133.3177,133.1883,133.2778,3900.0
2024-03-18 12:00:00,133.88,133.93,133.86,133.86,2216.0,133.2679,133.3177,133.248,133.248,2216.0
2024-03-18 12:05:00,133.85,133.97,133.79,133.91,5614.0,133.238,133.3575,133.1783,133.2978,5614.0
2024-03-18 12:10:00,133.93,134.06,133.9,133.93,3198.0,133.3177,133.4471,133.2878,133.3177,3198.0
2024-03-18 12:15:00,133.98,134.1,133.94,134.1,3707.0,133.3674,133.4869,133.3276,133.4869,3707.0
2024-03-18 12:20:00,134.13,134.13,133.99,134.03,2392.0,133.5167,133.5167,133.3774,133.4172,2392.0
2024-03-18 12:25:00,134.06,134.07,133.92,133.93,2500.0,133.4471,133.457,133.3077,133.3177,2500.0
2024-03-18 12:30:00,133.91,133.91,133.73,133.85,2926.0,133.2978,133.2978,133.1186,133.238,2926.0
2024-03-18 12:35:00,133.81,133.91,133.8,133.81,1536.0,133.1982,133.2978,133.1883,133.1982,1536.0
2024-03-18 12:40:00,133.85,133.91,133.77,133.88,2300.0,133.238,133.2978,133.1584,133.2679,2300.0
2024-03-18 12:45:00,133.88,134.1,133.88,134.08,4607.0,133.2679,133.4869,133.2679,133.467,4607.0
2024-03-18 12:50:00,134.08,134.2,134.01,134.06,5886.0,133.467,133.5864,133.3973,133.4471,5886.0
2024-03-18 12:55:00,134.0,134.1,133.99,134.02,2211.0,133.3873,133.4869,133.3774,133.4073,2211.0
2024-03-18 13:00:00,133.99,134.12,133.95,134.03,10478.0,133.3774,133.5068,133.3376,133.4172,10478.0
2024-03-18 13:05:00,133.99,134.22,133.99,134.12,6545.0,133.3774,133.6063,133.3774,133.5068,6545.0
2024-03-18 13:10:00,134.11,134.27,134.03,134.24,5339.0,133.4968,133.6561,133.4172,133.6262,5339.0
2024-03-18 13:15:00,134.23,134.34,134.18,134.32,4596.0,133.6163,133.7258,133.5665,133.7059,4596.0
2024-03-18 13:20:00,134.37,134.57,134.37,134.55,5575.0,133.7557,133.9547,133.7557,133.9348,5575.0
2024-03-18 13:25:00,134.63,134.7,134.51,134.54,6215.0,134.0145,134.0841,133.895,133.9249,6215.0
2024-03-18 13:30:00,134.6,134.66,134.49,134.61,5885.0,133.9846,134.0443,133.8751,133.9946,5885.0
2024-03-18 13:35:00,134.65,134.71,134.49,134.57,3409.0,134.0344,134.0941,133.8751,133.9547,3409.0
2024-03-18 13:40:00,134.58,134.59,134.48,134.55,1966.0,133.9647,133.9746,133.8651,133.9348,1966.0
2024-03-18 13:45:00,134.56,134.63,134.5,134.61,4803.0,133.9448,134.0145,133.8851,133.9946,4803.0
2024-03-18 13:50:00,134.65,134.68,134.62,134.66,3650.0,134.0344,134.0642,134.0045,134.0443,3650.0
2024-03-18 13:55:00,134.67,134.74,134.66,134.72,4222.0,134.0543,134.124,134.0443,134.1041,4222.0
2024-03-18 14:00:00,134.67,134.7,134.62,134.66,4481.0,134.0543,134.0841,134.0045,134.0443,4481.0
2024-03-18 14:05:00,134.66,134.78,134.66,134.76,11284.0,134.0443,134.1638,134.0443,134.1439,11284.0
2024-03-18 14:10:00,134.77,134.79,134.63,134.69,7316.0,134.1538,134.1737,134.0145,134.0742,7316.0
2024-03-18 14:15:00,134.67,134.69,134.59,134.65,10337.0,134.0543,134.0742,133.9746,134.0344,10337.0
2024-03-18 14:20:00,134.66,134.67,134.59,134.61,5903.0,134.0443,134.0543,133.9746,133.9946,5903.0
2024-03-18 14:25:00,134.63,134.71,134.63,134.66,4520.0,134.0145,134.0941,134.0145,134.0443,4520.0
2024-03-18 14:30:00,134.67,134.67,134.56,134.63,6463.0,134.0543,134.0543,133.9448,134.0145,6463.0
2024-03-18 14:35:00,134.6,134.63,134.53,134.56,5257.0,133.9846,134.0145,133.9149,133.9448,5257.0
2024-03-18 14:40:00,134.57,134.59,134.43,134.53,4880.0,133.9547,133.9746,133.8154,133.9149,4880.0
2024-03-18 14:45:00,134.53,134.66,134.52,134.66,4317.0,133.9149,134.0443,133.905,134.0443,4317.0
2024-03-18 14:50:00,134.67,134.69,134.52,134.52,4535.0,134.0543,134.0742,133.905,133.905,4535.0
2024-03-18 14:55:00,134.5,134.5,134.32,134.32,4354.0,133.8851,133.8851,133.7059,133.7059,4354.0
2024-03-18 15:00:00,134.28,134.34,134.22,134.31,7684.0,133.6661,133.7258,133.6063,133.6959,7684.0
2024-03-18 15:05:00,134.31,134.5,134.27,134.45,3653.0,133.6959,133.8851,133.6561,133.8353,3653.0
2024-03-18 15:10:00,134.47,134.49,134.35,134.35,3465.0,133.8552,133.8751,133.7357,133.7357,3465.0
2024-03-18 15:15:00,134.34,134.4,134.32,134.4,3364.0,133.7258,133.7855,133.7059,133.7855,3364.0
2024-03-18 15:20:00,134.37,134.41,134.31,134.31,9674.0,133.7557,133.7955,133.6959,133.6959,9674.0
2024-03-18 15:25:00,134.3,134.37,134.28,134.29,5700.0,133.686,133.7557,133.6661,133.676,5700.0
2024-03-18 15:30:00,134.27,134.29,134.19,134.29,9708.0,133.6561,133.676,133.5765,133.676,9708.0
2024-03-18 15:35:00,134.34,134.37,134.18,134.18,13422.0,133.7258,133.7557,133.5665,133.5665,13422.0
2024-03-18 15:40:00,134.16,134.16,133.82,133.83,10265.0,133.5466,133.5466,133.2082,133.2181,10265.0
2024-03-18 15:45:00,133.83,133.98,133.82,133.94,22785.0,133.2181,133.3674,133.2082,133.3276,22785.0
2024-03-18 15:50:00,133.89,133.9,133.5,133.55,42325.0,133.2778,133.2878,132.8896,132.9394,42325.0
2024-03-18 15:55:00,133.54,133.64,133.16,133.19,114088.0,132.9294,133.029,132.5512,132.581,114088.0
2024-03-19 09:30:00,133.18,134.15,132.7,134.15,28077.0,132.5711,133.5367,132.0933,133.5367,28077.0
2024-03-19 09:35:00,133.95,134.44,133.9,133.96,14777.0,133.3376,133.8253,133.2878,133.3475,14777.0
2024-03-19 09:40:00,133.76,134.43,133.53,134.32,34112.0,133.1484,133.8154,132.9195,133.7059,34112.0
2024-03-19 09:45:00,134.5,135.34,134.5,135.15,18510.0,133.8851,134.7212,133.8851,134.5321,18510.0
2024-03-19 09:50:00,135.17,135.27,134.63,134.86,11106.0,134.552,134.6515,134.0145,134.2434,11106.0
2024-03-19 09:55:00,134.87,134.94,134.41,134.58,9032.0,134.2534,134.323,133.7955,133.9647,9032.0
2024-03-19 10:00:00,134.53,134.87,134.47,134.77,20979.0,133.9149,134.2534,133.8552,134.1538,20979.0
2024-03-19 10:05:00,134.77,134.77,134.42,134.63,10146.0,134.1538,134.1538,133.8054,134.0145,10146.0
2024-03-19 10:10:00,134.57,134.7,134.39,134.68,12638.0,133.9547,134.0841,133.7756,134.0642,12638.0
2024-03-19 10:15:00,134.72,134.88,134.62,134.84,14811.0,134.1041,134.2633,134.0045,134.2235,14811.0
2024-03-19 10:20:00,134.81,134.93,134.72,134.93,15603.0,134.1936,134.3131,134.1041,134.3131,15603.0
2024-03-19 10:25:00,134.9,135.05,134.81,134.81,24204.0,134.2832,134.4325,134.1936,134.1936,24204.0
2024-03-19 10:30:00,134.86,134.93,134.67,134.88,12345.0,134.2434,134.3131,134.0543,134.2633,12345.0
2024-03-19 10:35:00,134.9,135.27,134.89,135.19,13237.0,134.2832,134.6515,134.2733,134.5719,13237.0
2024-03-19 10:40:00,135.18,135.25,135.12,135.24,3485.0,134.5619,134.6316,134.5022,134.6217,3485.0
2024-03-19 10:45:00,135.26,135.33,134.98,134.99,9650.0,134.6416,134.7113,134.3629,134.3728,9650.0
2024-03-19 10:50:00,134.99,135.02,134.72,134.74,21434.0,134.3728,134.4027,134.1041,134.124,21434.0
2024-03-19 10:55:00,134.77,134.77,134.51,134.65,12312.0,134.1538,134.1538,133.895,134.0344,12312.0
2024-03-19 11:00:00,134.57,134.58,134.24,134.34,14833.0,133.9547,133.9647,133.6262,133.7258,14833.0
2024-03-19 11:05:00,134.47,134.47,134.14,134.27,10203.0,133.8552,133.8552,133.5267,133.6561,10203.0
2024-03-19 11:10:00,134.26,134.43,134.26,134.27,7222.0,133.6462,133.8154,133.6462,133.6561,7222.0
2024-03-19 11:15:00,134.27,134.5,134.27,134.3,4509.0,133.6561,133.8851,133.6561,133.686,4509.0
2024-03-19 11:20:00,134.21,134.36,134.09,134.11,14621.0,133.5964,133.7457,133.4769,133.4968,14621.0
2024-03-19 11:25:00,134.15,134.43,134.15,134.39,5823.0,133.5367,133.8154,133.5367,133.7756,5823.0
2024-03-19 11:30:00,134.41,134.44,134.32,134.33,5548.0,133.7955,133.8253,133.7059,133.7158,5548.0
2024-03-19 11:35:00,134.31,134.56,134.17,134.52,13971.0,133.6959,133.9448,133.5566,133.905,13971.0
2024-03-19 11:40:00,134.53,134.59,134.46,134.55,9576.0,133.9149,133.9746,133.8452,133.9348,9576.0
2024-03-19 11:45:00,134.51,134.78,134.51,134.66,15303.0,133.895,134.1638,133.895,134.0443,15303.0
2024-03-19 11:50:00,134.7,134.77,134.38,134.4,11040.0,134.0841,134.1538,133.7656,133.7855,11040.0
2024-03-19 11:55:00,134.44,134.48,134.34,134.4,3728.0,133.8253,133.8651,133.7258,133.7855,3728.0
2024-03-19 12:00:00,134.35,134.52,134.17,134.52,8788.0,133.7357,133.905,133.5566,133.905,8788.0
2024-03-19 12:05:00,134.49,134.55,134.42,134.49,4176.0,133.8751,133.9348,133.8054,133.8751,4176.0
2024-03-19 12:10:00,134.5,134.53,134.44,134.47,3400.0,133.8851,133.9149,133.8253,133.8552,3400.0
2024-03-19 12:15:00,134.49,134.67,134.48,134.63,6645.0,133.8751,134.0543,133.8651,134.0145,6645.0
2024-03-19 12:20:00,134.65,134.67,134.5,134.5,3008.0,134.0344,134.0543,133.8851,133.8851,3008.0
2024-03-19 12:25:00,134.54,134.63,134.53,134.59,4650.0,133.9249,134.0145,133.9149,133.9746,4650.0
2024-03-19 12:30:00,134.58,134.64,134.56,134.63,2752.0,133.9647,134.0244,133.9448,134.0145,2752.0
2024-03-19 12:35:00,134.65,134.95,134.6,134.79,34784.0,134.0344,134.333,133.9846,134.1737,34784.0
2024-03-19 12:40:00,134.77,134.9,134.73,134.75,6834.0,134.1538,134.2832,134.114,134.1339,6834.0
2024-03-19 12:45:00,134.75,134.88,134.72,134.83,11345.0,134.1339,134.2633,134.1041,134.2135,11345.0
2024-03-19 12:50:00,134.84,135.0,134.72,134.94,26495.0,134.2235,134.3828,134.1041,134.323,26495.0
2024-03-19 12:55:00,135.0,135.0,134.81,134.87,2817.0,134.3828,134.3828,134.1936,134.2534,2817.0
2024-03-19 13:00:00,134.9,135.01,134.85,134.93,7547.0,134.2832,134.3927,134.2335,134.3131,7547.0
2024-03-19 13:05:00,134.9,134.9,134.7,134.72,4492.0,134.2832,134.2832,134.0841,134.1041,4492.0
2024-03-19 13:10:00,134.71,134.85,134.66,134.83,2957.0,134.0941,134.2335,134.0443,134.2135,2957.0
2024-03-19 13:15:00,134.81,134.94,134.8,134.91,6605.0,134.1936,134.323,134.1837,134.2932,6605.0
2024-03-19 13:20:00,134.86,134.86,134.72,134.75,6804.0,134.2434,134.2434,134.1041,134.1339,6804.0
2024-03-19 13:25:00,134.77,134.83,134.74,134.75,2362.0,134.1538,134.2135,134.124,134.1339,2362.0
2024-03-19 13:30:00,134.74,134.97,134.74,134.97,4902.0,134.124,134.3529,134.124,134.3529,4902.0
2024-03-19 13:35:00,135.03,135.04,134.92,135.0,11439.0,134.4126,134.4226,134.3031,134.3828,11439.0
2024-03-19 13:40:00,135.01,135.02,134.94,134.96,3694.0,134.3927,134.4027,134.323,134.343,3694.0
2024-03-19 13:45:00,135.0,135.02,134.9,135.0,3245.0,134.3828,134.4027,134.2832,134.3828,3245.0
2024-03-19 13:50:00,135.0,135.0,134.81,134.84,3916.0,134.3828,134.3828,134.1936,134.2235,3916.0
2024-03-19 13:55:00,134.82,134.92,134.82,134.91,2449.0,134.2036,134.3031,134.2036,134.2932,2449.0
2024-03-19 14:00:00,134.9,134.9,134.76,134.79,4800.0,134.2832,134.2832,134.1439,134.1737,4800.0
2024-03-19 14:05:00,134.8,134.8,134.62,134.74,6857.0,134.1837,134.1837,134.0045,134.124,6857.0
2024-03-19 14:10:00,134.76,134.76,134.65,134.68,6078.0,134.1439,134.1439,134.0344,134.0642,6078.0
2024-03-19 14:15:00,134.69,134.76,134.64,134.64,2300.0,134.0742,134.1439,134.0244,134.0244,2300.0
2024-03-19 14:20:00,134.67,134.87,134.63,134.87,5445.0,134.0543,134.2534,134.0145,134.2534,5445.0
2024-03-19 14:25:00,134.91,135.02,134.87,134.96,18015.0,134.2932,134.4027,134.2534,134.343,18015.0
2024-03-19 14:30:00,134.94,135.05,134.93,135.05,2625.0,134.323,134.4325,134.3131,134.4325,2625.0
2024-03-19 14:35:00,135.06,135.06,134.89,134.94,6848.0,134.4425,134.4425,134.2733,134.323,6848.0
2024-03-19 14:40:00,134.98,135.07,134.95,134.99,5512.0,134.3629,134.4525,134.333,134.3728,5512.0
2024-03-19 14:45:00,134.97,134.99,134.86,134.86,7218.0,134.3529,134.3728,134.2434,134.2434,7218.0
2024-03-19 14:50:00,134.87,134.92,134.85,134.86,3098.0,134.2534,134.3031,134.2335,134.2434,3098.0
2024-03-19 14:55:00,134.85,134.86,134.73,134.77,6793.0,134.2335,134.2434,134.114,134.1538,6793.0
2024-03-19 15:00:00,134.75,134.77,134.64,134.66,5950.0,134.1339,134.1538,134.0244,134.0443,5950.0
2024-03-19 15:05:00,134.64,134.64,134.57,134.59,4767.0,134.0244,134.0244,133.9547,133.9746,4767.0
2024-03-19 15:10:00,134.57,134.64,134.53,134.56,4207.0,133.9547,134.0244,133.9149,133.9448,4207.0
2024-03-19 15:15:00,134.53,134.58,134.48,134.58,3410.0,133.9149,133.9647,133.8651,133.9647,3410.0
2024-03-19 15:20:00,134.56,134.75,134.55,134.69,6072.0,133.9448,134.1339,133.9348,134.0742,6072.0
2024-03-19 15:25:00,134.7,134.72,134.64,134.68,7644.0,134.0841,134.1041,134.0244,134.0642,7644.0
2024-03-19 15:30:00,134.68,134.82,134.65,134.67,18170.0,134.0642,134.2036,134.0344,134.0543,18170.0
2024-03-19 15:35:00,134.7,134.83,134.7,134.81,8238.0,134.0841,134.2135,134.0841,134.1936,8238.0
2024-03-19 15:40:00,134.81,135.0,134.8,134.96,12282.0,134.1936,134.3828,134.1837,134.343,12282.0
2024-03-19 15:45:00,134.96,135.18,134.96,135.17,29547.0,134.343,134.5619,134.343,134.552,29547.0
2024-03-19 15:50:00,135.14,135.31,135.0,135.31,28917.0,134.5221,134.6914,134.3828,134.6914,28917.0
2024-03-19 15:55:00,135.33,135.62,135.33,135.55,82477.0,134.7113,134.9999,134.7113,134.9303,82477.0
2024-03-20 09:30:00,135.27,135.59,135.13,135.18,20233.0,134.6515,134.9701,134.5122,134.5619,20233.0
2024-03-20 09:35:00,135.24,135.53,135.07,135.31,12550.0,134.6217,134.9103,134.4525,134.6914,12550.0
2024-03-20 09:40:00,135.39,135.86,135.38,135.84,26585.0,134.771,135.2388,134.761,135.2189,26585.0
2024-03-20 09:45:00,135.93,136.25,135.58,135.6,5916.0,135.3085,135.6271,134.9601,134.98,5916.0
2024-03-20 09:50:00,135.69,135.83,135.59,135.75,4176.0,135.0696,135.209,134.9701,135.1293,4176.0
2024-03-20 09:55:00,135.59,135.74,135.53,135.6,3495.0,134.9701,135.1194,134.9103,134.98,3495.0
2024-03-20 10:00:00,135.59,135.59,135.33,135.41,3760.0,134.9701,134.9701,134.7113,134.7909,3760.0
2024-03-20 10:05:00,135.43,135.78,135.42,135.75,9967.0,134.8108,135.1592,134.8009,135.1293,9967.0
2024-03-20 10:10:00,135.75,135.9,135.57,135.89,6961.0,135.1293,135.2787,134.9502,135.2687,6961.0
2024-03-20 10:15:00,135.89,135.9,135.75,135.82,7081.0,135.2687,135.2787,135.1293,135.199,7081.0
2024-03-20 10:20:00,135.84,136.15,135.68,136.06,8134.0,135.2189,135.5275,135.0597,135.4379,8134.0
2024-03-20 10:25:00,136.0,136.43,136.0,136.39,8389.0,135.3782,135.8062,135.3782,135.7664,8389.0
2024-03-20 10:30:00,136.42,136.52,135.95,135.95,15016.0,135.7963,135.8958,135.3284,135.3284,15016.0
2024-03-20 10:35:00,135.86,135.95,135.7,135.74,7769.0,135.2388,135.3284,135.0796,135.1194,7769.0
2024-03-20 10:40:00,135.78,135.78,135.6,135.6,4080.0,135.1592,135.1592,134.98,134.98,4080.0
2024-03-20 10:45:00,135.61,135.78,135.5,135.5,5318.0,134.99,135.1592,134.8805,134.8805,5318.0
2024-03-20 10:50:00,135.55,135.79,135.44,135.72,6845.0,134.9303,135.1692,134.8208,135.0995,6845.0
2024-03-20 10:55:00,135.78,136.11,135.78,136.07,5070.0,135.1592,135.4877,135.1592,135.4479,5070.0
2024-03-20 11:00:00,136.08,136.11,135.77,135.77,15516.0,135.4578,135.4877,135.1493,135.1493,15516.0
2024-03-20 11:05:00,135.87,135.87,135.69,135.86,1700.0,135.2488,135.2488,135.0696,135.2388,1700.0
2024-03-20 11:10:00,135.86,136.05,135.86,136.0,2301.0,135.2388,135.428,135.2388,135.3782,2301.0
2024-03-20 11:15:00,136.01,136.04,135.87,135.96,4097.0,135.3882,135.418,135.2488,135.3384,4097.0
2024-03-20 11:20:00,135.92,136.15,135.91,136.14,4358.0,135.2986,135.5275,135.2886,135.5176,4358.0
2024-03-20 11:25:00,136.17,136.23,135.84,136.01,13080.0,135.5474,135.6071,135.2189,135.3882,13080.0
2024-03-20 11:30:00,136.0,136.06,135.87,135.9,3900.0,135.3782,135.4379,135.2488,135.2787,3900.0
2024-03-20 11:35:00,135.94,136.04,135.92,136.02,2068.0,135.3185,135.418,135.2986,135.3981,2068.0
2024-03-20 11:40:00,136.04,136.07,135.9,135.94,3110.0,135.418,135.4479,135.2787,135.3185,3110.0
2024-03-20 11:45:00,135.9,135.92,135.79,135.81,1500.0,135.2787,135.2986,135.1692,135.1891,1500.0
2024-03-20 11:50:00,135.8,135.97,135.74,135.9,18255.0,135.1791,135.3483,135.1194,135.2787,18255.0
2024-03-20 11:55:00,135.92,136.01,135.81,135.87,6970.0,135.2986,135.3882,135.1891,135.2488,6970.0
2024-03-20 12:00:00,135.83,135.95,135.78,135.95,2698.0,135.209,135.3284,135.1592,135.3284,2698.0
2024-03-20 12:05:00,136.0,136.27,136.0,136.21,8092.0,135.3782,135.647,135.3782,135.5872,8092.0
2024-03-20 12:10:00,136.24,136.24,136.05,136.11,5549.0,135.6171,135.6171,135.428,135.4877,5549.0
2024-03-20 12:15:00,136.02,136.14,135.96,136.11,3000.0,135.3981,135.5176,135.3384,135.4877,3000.0
2024-03-20 12:20:00,136.1,136.18,136.09,136.18,4065.0,135.4777,135.5574,135.4678,135.5574,4065.0
2024-03-20 12:25:00,136.21,136.25,136.12,136.17,2480.0,135.5872,135.6271,135.4977,135.5474,2480.0
2024-03-20 12:30:00,136.07,136.09,135.86,135.92,2425.0,135.4479,135.4678,135.2388,135.2986,2425.0
2024-03-20 12:35:00,135.96,136.02,135.94,135.95,2953.0,135.3384,135.3981,135.3185,135.3284,2953.0
2024-03-20 12:40:00,135.93,135.95,135.87,135.88,2498.0,135.3085,135.3284,135.2488,135.2587,2498.0
2024-03-20 12:45:00,135.85,136.14,135.84,136.14,6731.0,135.2289,135.5176,135.2189,135.5176,6731.0
2024-03-20 12:50:00,136.18,136.2,135.82,135.98,7518.0,135.5574,135.5773,135.199,135.3583,7518.0
2024-03-20 12:55:00,135.88,136.09,135.88,136.0,2175.0,135.2587,135.4678,135.2587,135.3782,2175.0
2024-03-20 13:00:00,136.0,136.03,135.9,135.93,3261.0,135.3782,135.4081,135.2787,135.3085,3261.0
2024-03-20 13:05:00,135.92,135.98,135.85,135.89,4767.0,135.2986,135.3583,135.2289,135.2687,4767.0
2024-03-20 13:10:00,135.87,135.91,135.82,135.86,2193.0,135.2488,135.2886,135.199,135.2388,2193.0
2024-03-20 13:15:00,135.95,136.02,135.89,136.02,2825.0,135.3284,135.3981,135.2687,135.3981,2825.0
2024-03-20 13:20:00,136.02,136.04,135.97,136.02,3000.0,135.3981,135.418,135.3483,135.3981,3000.0
2024-03-20 13:25:00,136.0,136.16,135.99,136.16,2295.0,135.3782,135.5375,135.3682,135.5375,2295.0
2024-03-20 13:30:00,136.18,136.2,136.08,136.1,9737.0,135.5574,135.5773,135.4578,135.4777,9737.0
2024-03-20 13:35:00,136.11,136.22,136.06,136.16,2216.0,135.4877,135.5972,135.4379,135.5375,2216.0
2024-03-20 13:40:00,136.17,136.27,136.11,136.27,6990.0,135.5474,135.647,135.4877,135.647,6990.0
2024-03-20 13:45:00,136.32,136.5,136.25,136.48,6329.0,135.6967,135.8759,135.6271,135.856,6329.0
2024-03-20 13:50:00,136.51,136.53,136.44,136.51,3076.0,135.8859,135.9058,135.8162,135.8859,3076.0
2024-03-20 13:55:00,136.46,136.59,136.46,136.58,1900.0,135.8361,135.9655,135.8361,135.9555,1900.0
2024-03-20 14:00:00,136.58,137.16,136.58,137.11,13161.0,135.9555,136.5329,135.9555,136.4831,13161.0
2024-03-20 14:05:00,137.18,137.42,136.72,136.74,28007.0,136.5528,136.7917,136.0949,136.1148,28007.0
2024-03-20 14:10:00,136.75,137.17,136.74,136.95,25156.0,136.1248,136.5429,136.1148,136.3239,25156.0
2024-03-20 14:15:00,136.95,137.11,136.76,136.94,20447.0,136.3239,136.4831,136.1347,136.3139,20447.0
2024-03-20 14:20:00,136.87,137.08,136.87,137.07,9816.0,136.2442,136.4533,136.2442,136.4433,9816.0
2024-03-20 14:25:00,137.17,137.54,137.13,137.43,54376.0,136.5429,136.9112,136.503,136.8017,54376.0
2024-03-20 14:30:00,137.49,137.64,136.65,136.75,27870.0,136.8614,137.0107,136.0252,136.1248,27870.0
2024-03-20 14:35:00,136.78,137.54,136.71,137.46,23253.0,136.1546,136.9112,136.085,136.8315,23253.0
2024-03-20 14:40:00,137.4,137.71,137.39,137.53,25723.0,136.7718,137.0804,136.7618,136.9012,25723.0
2024-03-20 14:45:00,137.64,137.88,137.59,137.88,42107.0,137.0107,137.2496,136.9609,137.2496,42107.0
2024-03-20 14:50:00,137.8,138.13,137.67,138.13,58223.0,137.17,137.4985,137.0406,137.4985,58223.0
2024-03-20 14:55:00,138.09,138.62,137.75,138.06,72282.0,137.4586,137.9862,137.1202,137.4288,72282.0
2024-03-20 15:00:00,138.07,138.18,137.82,137.92,13978.0,137.4387,137.5482,137.1899,137.2894,13978.0
2024-03-20 15:05:00,137.99,138.09,137.8,137.96,11770.0,137.3591,137.4586,137.17,137.3292,11770.0
2024-03-20 15:10:00,137.91,137.98,137.67,137.68,14621.0,137.2795,137.3491,137.0406,137.0505,14621.0
2024-03-20 15:15:00,137.62,137.95,137.58,137.94,18595.0,136.9908,137.3193,136.951,137.3093,18595.0
2024-03-20 15:20:00,137.91,137.95,137.71,137.9,19171.0,137.2795,137.3193,137.0804,137.2695,19171.0
2024-03-20 15:25:00,137.93,138.08,137.84,138.03,13000.0,137.2994,137.4487,137.2098,137.3989,13000.0
2024-03-20 15:30:00,138.05,138.25,137.98,138.18,18677.0,137.4188,137.6179,137.3491,137.5482,18677.0
2024-03-20 15:35:00,138.19,138.26,137.77,138.0,41303.0,137.5582,137.6279,137.1401,137.3691,41303.0
2024-03-20 15:40:00,138.02,138.11,137.83,137.83,44359.0,137.389,137.4786,137.1998,137.1998,44359.0
2024-03-20 15:45:00,137.81,138.05,137.78,137.93,35912.0,137.1799,137.4188,137.1501,137.2994,35912.0
2024-03-20 15:50:00,137.89,138.12,137.71,138.05,25982.0,137.2596,137.4885,137.0804,137.4188,25982.0
2024-03-20 15:55:00,138.07,138.3,137.88,138.1,157235.0,137.4387,137.6677,137.2496,137.4686,157235.0
2024-03-21 09:30:00,139.16,139.16,137.08,137.08,42523.0,138.5238,138.5238,136.4533,136.4533,42523.0
2024-03-21 09:35:00,137.13,137.63,136.75,137.08,17165.0,136.503,137.0007,136.1248,136.4533,17165.0
2024-03-21 09:40:00,137.22,138.3,137.19,138.3,7895.0,136.5926,137.6677,136.5628,137.6677,7895.0
2024-03-21 09:45:00,138.16,138.16,137.78,137.91,12848.0,137.5283,137.5283,137.1501,137.2795,12848.0
2024-03-21 09:50:00,137.95,138.04,137.42,137.59,11394.0,137.3193,137.4089,136.7917,136.9609,11394.0
2024-03-21 09:55:00,137.6,137.69,137.2,137.47,8001.0,136.9709,137.0605,136.5727,136.8415,8001.0
2024-03-21 10:00:00,137.59,137.66,137.34,137.4,5894.0,136.9609,137.0306,136.7121,136.7718,5894.0
2024-03-21 10:05:00,137.4,137.42,137.12,137.34,9813.0,136.7718,136.7917,136.4931,136.7121,9813.0
2024-03-21 10:10:00,137.38,137.43,137.01,137.42,9809.0,136.7519,136.8017,136.3836,136.7917,9809.0
2024-03-21 10:15:00,137.37,137.7,137.32,137.7,6116.0,136.7419,137.0704,136.6922,137.0704,6116.0
2024-03-21 10:20:00,137.66,137.66,137.27,137.36,7025.0,137.0306,137.0306,136.6424,136.732,7025.0
2024-03-21 10:25:00,137.34,137.85,137.32,137.68,12644.0,136.7121,137.2197,136.6922,137.0505,12644.0
2024-03-21 10:30:00,137.54,137.63,137.21,137.29,5572.0,136.9112,137.0007,136.5827,136.6623,5572.0
2024-03-21 10:35:00,137.29,137.63,137.14,137.62,6149.0,136.6623,137.0007,136.513,136.9908,6149.0
2024-03-21 10:40:00,137.63,137.66,137.37,137.5,11585.0,137.0007,137.0306,136.7419,136.8713,11585.0
2024-03-21 10:45:00,137.52,137.54,137.22,137.38,6630.0,136.8912,136.9112,136.5926,136.7519,6630.0
2024-03-21 10:50:00,137.32,137.53,137.32,137.47,9692.0,136.6922,136.9012,136.6922,136.8415,9692.0
2024-03-21 10:55:00,137.51,137.7,137.5,137.64,8839.0,136.8813,137.0704,136.8713,137.0107,8839.0
2024-03-21 11:00:00,137.64,137.91,137.64,137.89,14779.0,137.0107,137.2795,137.0107,137.2596,14779.0
2024-03-21 11:05:00,137.9,137.9,137.62,137.69,13295.0,137.2695,137.2695,136.9908,137.0605,13295.0
2024-03-21 11:10:00,137.62,137.68,137.5,137.55,3808.0,136.9908,137.0505,136.8713,136.9211,3808.0
2024-03-21 11:15:00,137.58,137.73,137.47,137.53,6074.0,136.951,137.1003,136.8415,136.9012,6074.0
2024-03-21 11:20:00,137.55,137.73,137.31,137.37,10915.0,136.9211,137.1003,136.6822,136.7419,10915.0
2024-03-21 11:25:00,137.37,137.48,137.22,137.34,8650.0,136.7419,136.8514,136.5926,136.7121,8650.0
2024-03-21 11:30:00,137.3,137.6,137.3,137.45,7415.0,136.6723,136.9709,136.6723,136.8216,7415.0
2024-03-21 11:35:00,137.5,137.53,137.43,137.49,8397.0,136.8713,136.9012,136.8017,136.8614,8397.0
2024-03-21 11:40:00,137.53,137.71,137.42,137.71,17594.0,136.9012,137.0804,136.7917,137.0804,17594.0
2024-03-21 11:45:00,137.74,137.75,137.52,137.57,16074.0,137.1102,137.1202,136.8912,136.941,16074.0
2024-03-21 11:50:00,137.55,137.58,137.49,137.55,8525.0,136.9211,136.951,136.8614,136.9211,8525.0
2024-03-21 11:55:00,137.52,137.52,137.25,137.27,7178.0,136.8912,136.8912,136.6225,136.6424,7178.0
2024-03-21 12:00:00,137.24,137.32,137.22,137.32,7045.0,136.6125,136.6922,136.5926,136.6922,7045.0
2024-03-21 12:05:00,137.33,137.36,137.18,137.21,7377.0,136.7021,136.732,136.5528,136.5827,7377.0
2024-03-21 12:10:00,137.23,137.25,137.09,137.09,5359.0,136.6026,136.6225,136.4632,136.4632,5359.0
2024-03-21 12:15:00,137.03,137.03,136.83,136.84,8603.0,136.4035,136.4035,136.2044,136.2144,8603.0
2024-03-21 12:20:00,136.87,137.32,136.83,137.32,17421.0,136.2442,136.6922,136.2044,136.6922,17421.0
2024-03-21 12:25:00,137.37,137.37,137.24,137.25,7184.0,136.7419,136.7419,136.6125,136.6225,7184.0
2024-03-21 12:30:00,137.26,137.42,137.19,137.37,14489.0,136.6324,136.7917,136.5628,136.7419,14489.0
2024-03-21 12:35:00,137.35,137.38,137.2,137.32,14157.0,136.722,136.7519,136.5727,136.6922,14157.0
2024-03-21 12:40:00,137.29,137.43,137.29,137.36,10780.0,136.6623,136.8017,136.6623,136.732,10780.0
2024-03-21 12:45:00,137.33,137.44,137.3,137.4,9869.0,136.7021,136.8116,136.6723,136.7718,9869.0
2024-03-21 12:50:00,137.42,137.43,137.36,137.41,5216.0,136.7917,136.8017,136.732,136.7818,5216.0
2024-03-21 12:55:00,137.42,137.42,137.29,137.34,10427.0,136.7917,136.7917,136.6623,136.7121,10427.0
2024-03-21 13:00:00,137.36,137.39,137.25,137.38,11551.0,136.732,136.7618,136.6225,136.7519,11551.0
2024-03-21 13:05:00,137.37,137.37,137.25,137.27,9794.0,136.7419,136.7419,136.6225,136.6424,9794.0
2024-03-21 13:10:00,137.27,137.34,137.25,137.31,12049.0,136.6424,136.7121,136.6225,136.6822,12049.0
2024-03-21 13:15:00,137.31,137.42,137.17,137.2,16769.0,136.6822,136.7917,136.5429,136.5727,16769.0
2024-03-21 13:20:00,137.17,137.17,136.77,136.78,8021.0,136.5429,136.5429,136.1447,136.1546,8021.0
2024-03-21 13:25:00,136.82,136.84,136.47,136.73,18340.0,136.1945,136.2144,135.8461,136.1049,18340.0
2024-03-21 13:30:00,136.68,137.04,136.39,137.04,35447.0,136.0551,136.4134,135.7664,136.4134,35447.0
2024-03-21 13:35:00,137.03,137.03,136.81,137.0,7606.0,136.4035,136.4035,136.1845,136.3736,7606.0
2024-03-21 13:40:00,136.96,136.96,136.84,136.84,5176.0,136.3338,136.3338,136.2144,136.2144,5176.0
2024-03-21 13:45:00,136.82,136.92,136.61,136.69,10198.0,136.1945,136.294,135.9854,136.065,10198.0
2024-03-21 13:50:00,136.75,136.81,136.48,136.48,4252.0,136.1248,136.1845,135.856,135.856,4252.0
2024-03-21 13:55:00,136.44,136.61,136.36,136.61,4522.0,135.8162,135.9854,135.7366,135.9854,4522.0
2024-03-21 14:00:00,136.54,136.76,136.52,136.76,6367.0,135.9157,136.1347,135.8958,136.1347,6367.0
2024-03-21 14:05:00,136.72,136.79,136.62,136.66,5267.0,136.0949,136.1646,135.9954,136.0352,5267.0
2024-03-21 14:10:00,136.7,136.74,136.53,136.53,6350.0,136.075,136.1148,135.9058,135.9058,6350.0
2024-03-21 14:15:00,136.57,136.57,136.47,136.54,3037.0,135.9456,135.9456,135.8461,135.9157,3037.0
2024-03-21 14:20:00,136.56,136.72,136.56,136.72,8707.0,135.9356,136.0949,135.9356,136.0949,8707.0
2024-03-21 14:25:00,136.76,136.97,136.66,136.93,5033.0,136.1347,136.3438,136.0352,136.3039,5033.0
2024-03-21 14:30:00,136.89,136.91,136.85,136.9,3184.0,136.2641,136.284,136.2243,136.2741,3184.0
2024-03-21 14:35:00,136.87,137.09,136.8,137.06,6589.0,136.2442,136.4632,136.1745,136.4334,6589.0
2024-03-21 14:40:00,137.08,137.08,136.86,136.91,8734.0,136.4533,136.4533,136.2343,136.284,8734.0
2024-03-21 14:45:00,136.91,136.93,136.75,136.76,9853.0,136.284,136.3039,136.1248,136.1347,9853.0
2024-03-21 14:50:00,136.77,136.8,136.57,136.71,11527.0,136.1447,136.1745,135.9456,136.085,11527.0
2024-03-21 14:55:00,136.7,136.95,136.69,136.94,8978.0,136.075,136.3239,136.065,136.3139,8978.0
2024-03-21 15:00:00,136.95,137.05,136.81,136.81,9895.0,136.3239,136.4234,136.1845,136.1845,9895.0
2024-03-21 15:05:00,136.86,136.99,136.83,136.91,7356.0,136.2343,136.3637,136.2044,136.284,7356.0
2024-03-21 15:10:00,136.95,136.98,136.86,136.89,9475.0,136.3239,136.3537,136.2343,136.2641,9475.0
2024-03-21 15:15:00,136.87,136.9,136.77,136.77,9701.0,136.2442,136.2741,136.1447,136.1447,9701.0
2024-03-21 15:20:00,136.78,136.81,136.66,136.72,12035.0,136.1546,136.1845,136.0352,136.0949,12035.0
2024-03-21 15:25:00,136.74,136.86,136.74,136.84,5970.0,136.1148,136.2343,136.1148,136.2144,5970.0
2024-03-21 15:30:00,136.81,136.89,136.59,136.59,19790.0,136.1845,136.2641,135.9655,135.9655,19790.0
2024-03-21 15:35:00,136.59,136.71,136.43,136.57,24439.0,135.9655,136.085,135.8062,135.9456,24439.0
2024-03-21 15:40:00,136.55,136.78,136.52,136.78,11385.0,135.9257,136.1546,135.8958,136.1546,11385.0
2024-03-21 15:45:00,136.77,136.77,136.5,136.69,19561.0,136.1447,136.1447,135.8759,136.065,19561.0
2024-03-21 15:50:00,136.64,136.67,136.46,136.51,51136.0,136.0153,136.0451,135.8361,135.8859,51136.0
2024-03-21 15:55:00,136.49,136.58,136.33,136.38,97587.0,135.866,135.9555,135.7067,135.7565,97587.0
2024-03-22 09:30:00,135.68,136.22,135.15,136.22,18176.0,135.0597,135.5972,134.5321,135.5972,18176.0
2024-03-22 09:35:00,136.18,136.27,136.02,136.27,3252.0,135.5574,135.647,135.3981,135.647,3252.0
2024-03-22 09:40:00,136.3,136.61,135.94,135.94,5997.0,135.6768,135.9854,135.3185,135.3185,5997.0
2024-03-22 09:45:00,135.95,136.26,135.87,136.06,4981.0,135.3284,135.637,135.2488,135.4379,4981.0
2024-03-22 09:50:00,136.05,136.05,135.72,135.82,2705.0,135.428,135.428,135.0995,135.199,2705.0
2024-03-22 09:55:00,135.95,136.14,135.83,136.06,7710.0,135.3284,135.5176,135.209,135.4379,7710.0
2024-03-22 10:00:00,136.11,136.41,136.11,136.21,2800.0,135.4877,135.7863,135.4877,135.5872,2800.0
2024-03-22 10:05:00,136.25,136.4,136.18,136.22,5204.0,135.6271,135.7764,135.5574,135.5972,5204.0
2024-03-22 10:10:00,136.25,136.44,136.18,136.29,10740.0,135.6271,135.8162,135.5574,135.6669,10740.0
2024-03-22 10:15:00,136.28,136.57,136.28,136.33,5406.0,135.6569,135.9456,135.6569,135.7067,5406.0
2024-03-22 10:20:00,136.33,136.36,136.2,136.25,2980.0,135.7067,135.7366,135.5773,135.6271,2980.0
2024-03-22 10:25:00,136.18,136.38,136.09,136.36,2693.0,135.5574,135.7565,135.4678,135.7366,2693.0
2024-03-22 10:30:00,136.41,136.46,136.23,136.31,5036.0,135.7863,135.8361,135.6071,135.6868,5036.0
2024-03-22 10:35:00,136.31,136.46,136.23,136.44,10271.0,135.6868,135.8361,135.6071,135.8162,10271.0
2024-03-22 10:40:00,136.49,136.52,136.34,136.44,8381.0,135.866,135.8958,135.7166,135.8162,8381.0
2024-03-22 10:45:00,136.38,136.62,136.38,136.42,20178.0,135.7565,135.9954,135.7565,135.7963,20178.0
2024-03-22 10:50:00,136.4,136.61,136.37,136.56,14196.0,135.7764,135.9854,135.7465,135.9356,14196.0
2024-03-22 10:55:00,136.55,137.07,136.54,137.07,13699.0,135.9257,136.4433,135.9157,136.4433,13699.0
2024-03-22 11:00:00,137.1,137.12,136.83,136.98,11398.0,136.4732,136.4931,136.2044,136.3537,11398.0
2024-03-22 11:05:00,137.0,137.01,136.91,136.92,6107.0,136.3736,136.3836,136.284,136.294,6107.0
2024-03-22 11:10:00,136.98,136.99,136.61,136.62,5682.0,136.3537,136.3637,135.9854,135.9954,5682.0
2024-03-22 11:15:00,136.59,136.59,136.48,136.48,3789.0,135.9655,135.9655,135.856,135.856,3789.0
2024-03-22 11:20:00,136.46,136.9,136.46,136.85,8430.0,135.8361,136.2741,135.8361,136.2243,8430.0
2024-03-22 11:25:00,136.8,136.99,136.8,136.99,4280.0,136.1745,136.3637,136.1745,136.3637,4280.0
2024-03-22 11:30:00,136.97,136.99,136.77,136.87,5974.0,136.3438,136.3637,136.1447,136.2442,5974.0
2024-03-22 11:35:00,136.89,136.92,136.83,136.91,3090.0,136.2641,136.294,136.2044,136.284,3090.0
2024-03-22 11:40:00,136.91,136.92,136.78,136.81,4286.0,136.284,136.294,136.1546,136.1845,4286.0
2024-03-22 11:45:00,136.81,137.08,136.77,137.06,17337.0,136.1845,136.4533,136.1447,136.4334,17337.0
2024-03-22 11:50:00,137.09,137.17,137.04,137.12,6086.0,136.4632,136.5429,136.4134,136.4931,6086.0
2024-03-22 11:55:00,137.12,137.39,137.04,137.27,35596.0,136.4931,136.7618,136.4134,136.6424,35596.0
2024-03-22 12:00:00,137.26,137.42,137.21,137.24,7151.0,136.6324,136.7917,136.5827,136.6125,7151.0
2024-03-22 12:05:00,137.34,137.37,137.21,137.22,3500.0,136.7121,136.7419,136.5827,136.5926,3500.0
2024-03-22 12:10:00,137.2,137.32,137.02,137.23,7063.0,136.5727,136.6922,136.3935,136.6026,7063.0
2024-03-22 12:15:00,137.21,137.29,137.14,137.19,5258.0,136.5827,136.6623,136.513,136.5628,5258.0
2024-03-22 12:20:00,137.2,137.25,137.06,137.09,8487.0,136.5727,136.6225,136.4334,136.4632,8487.0
2024-03-22 12:25:00,137.08,137.12,137.0,137.05,7557.0,136.4533,136.4931,136.3736,136.4234,7557.0
2024-03-22 12:30:00,137.06,137.06,136.89,137.04,8972.0,136.4334,136.4334,136.2641,136.4134,8972.0
2024-03-22 12:35:00,137.02,137.12,136.98,137.06,8836.0,136.3935,136.4931,136.3537,136.4334,8836.0
2024-03-22 12:40:00,137.06,137.08,136.97,137.05,4419.0,136.4334,136.4533,136.3438,136.4234,4419.0
2024-03-22 12:45:00,137.0,137.07,136.96,137.0,15323.0,136.3736,136.4433,136.3338,136.3736,15323.0
2024-03-22 12:50:00,137.02,137.12,136.97,137.12,9567.0,136.3935,136.4931,136.3438,136.4931,9567.0
2024-03-22 12:55:00,137.12,137.15,137.05,137.1,6606.0,136.4931,136.5229,136.4234,136.4732,6606.0
2024-03-22 13:00:00,137.09,137.15,136.99,137.02,8049.0,136.4632,136.5229,136.3637,136.3935,8049.0
2024-03-22 13:05:00,137.05,137.1,136.96,136.98,5404.0,136.4234,136.4732,136.3338,136.3537,5404.0
2024-03-22 13:10:00,137.0,137.1,136.96,137.04,9792.0,136.3736,136.4732,136.3338,136.4134,9792.0
2024-03-22 13:15:00,137.09,137.15,137.09,137.12,4558.0,136.4632,136.5229,136.4632,136.4931,4558.0
2024-03-22 13:20:00,137.14,137.39,137.11,137.37,14130.0,136.513,136.7618,136.4831,136.7419,14130.0
2024-03-22 13:25:00,137.34,137.46,137.33,137.39,16128.0,136.7121,136.8315,136.7021,136.7618,16128.0
2024-03-22 13:30:00,137.38,137.39,137.21,137.29,16913.0,136.7519,136.7618,136.5827,136.6623,16913.0
2024-03-22 13:35:00,137.29,137.29,137.06,137.11,4347.0,136.6623,136.6623,136.4334,136.4831,4347.0
2024-03-22 13:40:00,137.09,137.12,137.05,137.07,2198.0,136.4632,136.4931,136.4234,136.4433,2198.0
2024-03-22 13:45:00,137.1,137.16,137.1,137.13,2358.0,136.4732,136.5329,136.4732,136.503,2358.0
2024-03-22 13:50:00,137.13,137.23,137.1,137.17,3848.0,136.503,136.6026,136.4732,136.5429,3848.0
2024-03-22 13:55:00,137.16,137.21,137.13,137.21,4179.0,136.5329,136.5827,136.503,136.5827,4179.0
2024-03-22 14:00:00,137.17,137.24,137.16,137.24,2750.0,136.5429,136.6125,136.5329,136.6125,2750.0
2024-03-22 14:05:00,137.25,137.28,137.22,137.27,2599.0,136.6225,136.6523,136.5926,136.6424,2599.0
2024-03-22 14:10:00,137.28,137.3,137.17,137.21,4159.0,136.6523,136.6723,136.5429,136.5827,4159.0
2024-03-22 14:15:00,137.2,137.21,137.11,137.16,4281.0,136.5727,136.5827,136.4831,136.5329,4281.0
2024-03-22 14:20:00,137.12,137.15,137.04,137.12,4243.0,136.4931,136.5229,136.4134,136.4931,4243.0
2024-03-22 14:25:00,137.12,137.3,137.12,137.18,4186.0,136.4931,136.6723,136.4931,136.5528,4186.0
2024-03-22 14:30:00,137.16,137.16,137.05,137.05,2022.0,136.5329,136.5329,136.4234,136.4234,2022.0
2024-03-22 14:35:00,137.04,137.14,136.99,137.11,7884.0,136.4134,136.513,136.3637,136.4831,7884.0
2024-03-22 14:40:00,137.06,137.1,137.01,137.02,4561.0,136.4334,136.4732,136.3836,136.3935,4561.0
2024-03-22 14:45:00,137.01,137.2,136.94,137.12,8593.0,136.3836,136.5727,136.3139,136.4931,8593.0
2024-03-22 14:50:00,137.08,137.18,137.05,137.08,3473.0,136.4533,136.5528,136.4234,136.4533,3473.0
2024-03-22 14:55:00,137.05,137.09,137.02,137.06,2891.0,136.4234,136.4632,136.3935,136.4334,2891.0
2024-03-22 15:00:00,137.04,137.04,136.88,136.89,2844.0,136.4134,136.4134,136.2542,136.2641,2844.0
2024-03-22 15:05:00,136.93,137.18,136.81,137.12,13152.0,136.3039,136.5528,136.1845,136.4931,13152.0
2024-03-22 15:10:00,137.13,137.17,136.98,137.09,6867.0,136.503,136.5429,136.3537,136.4632,6867.0
2024-03-22 15:15:00,137.09,137.12,137.0,137.09,4251.0,136.4632,136.4931,136.3736,136.4632,4251.0
2024-03-22 15:20:00,137.07,137.07,136.96,137.0,6248.0,136.4433,136.4433,136.3338,136.3736,6248.0
2024-03-22 15:25:00,137.0,137.01,136.9,136.98,3700.0,136.3736,136.3836,136.2741,136.3537,3700.0
2024-03-22 15:30:00,137.0,137.0,136.79,136.82,5136.0,136.3736,136.3736,136.1646,136.1945,5136.0
2024-03-22 15:35:00,136.83,136.89,136.77,136.77,8835.0,136.2044,136.2641,136.1447,136.1447,8835.0
2024-03-22 15:40:00,136.77,137.0,136.74,136.97,10600.0,136.1447,136.3736,136.1148,136.3438,10600.0
2024-03-22 15:45:00,136.96,136.97,136.88,136.92,6719.0,136.3338,136.3438,136.2542,136.294,6719.0
2024-03-22 15:50:00,136.98,137.04,136.7,136.87,16162.0,136.3537,136.4134,136.075,136.2442,16162.0
2024-03-22 15:55:00,136.97,137.01,136.79,136.8,71162.0,136.3438,136.3836,136.1646,136.1745,71162.0
2024-03-25 09:30:00,137.18,138.21,137.14,138.16,12475.0,136.5528,137.5781,136.513,137.5283,12475.0
2024-03-25 09:35:00,138.15,138.15,137.74,138.0,5818.0,137.5184,137.5184,137.1102,137.3691,5818.0
2024-03-25 09:40:00,137.87,138.02,137.81,137.84,6963.0,137.2396,137.389,137.1799,137.2098,6963.0
2024-03-25 09:45:00,137.89,138.0,137.8,137.81,6011.0,137.2596,137.3691,137.17,137.1799,6011.0
2024-03-25 09:50:00,137.81,138.0,137.81,137.89,3046.0,137.1799,137.3691,137.1799,137.2596,3046.0
2024-03-25 09:55:00,137.91,137.97,137.76,137.83,2630.0,137.2795,137.3392,137.1302,137.1998,2630.0
2024-03-25 10:00:00,137.9,138.26,137.9,137.94,25388.0,137.2695,137.6279,137.2695,137.3093,25388.0
2024-03-25 10:05:00,137.97,138.08,137.63,137.65,7400.0,137.3392,137.4487,137.0007,137.0207,7400.0
2024-03-25 10:10:00,137.62,137.73,137.54,137.54,3676.0,136.9908,137.1003,136.9112,136.9112,3676.0
2024-03-25 10:15:00,137.51,137.54,137.32,137.36,11989.0,136.8813,136.9112,136.6922,136.732,11989.0
2024-03-25 10:20:00,137.39,137.47,137.17,137.17,9529.0,136.7618,136.8415,136.5429,136.5429,9529.0
2024-03-25 10:25:00,137.17,137.22,136.95,137.05,10785.0,136.5429,136.5926,136.3239,136.4234,10785.0
2024-03-25 10:30:00,137.05,137.09,136.87,137.05,5169.0,136.4234,136.4632,136.2442,136.4234,5169.0
2024-03-25 10:35:00,137.05,137.32,137.04,137.29,13037.0,136.4234,136.6922,136.4134,136.6623,13037.0
2024-03-25 10:40:00,137.23,137.31,137.15,137.16,8313.0,136.6026,136.6822,136.5229,136.5329,8313.0
2024-03-25 10:45:00,137.16,137.44,137.07,137.43,11545.0,136.5329,136.8116,136.4433,136.8017,11545.0
2024-03-25 10:50:00,137.44,137.48,137.21,137.22,6491.0,136.8116,136.8514,136.5827,136.5926,6491.0
2024-03-25 10:55:00,137.27,137.37,137.27,137.29,10008.0,136.6424,136.7419,136.6424,136.6623,10008.0
2024-03-25 11:00:00,137.28,137.45,137.27,137.33,9295.0,136.6523,136.8216,136.6424,136.7021,9295.0
2024-03-25 11:05:00,137.33,137.36,137.23,137.35,4679.0,136.7021,136.732,136.6026,136.722,4679.0
2024-03-25 11:10:00,137.34,137.62,137.33,137.4,13275.0,136.7121,136.9908,136.7021,136.7718,13275.0
2024-03-25 11:15:00,137.41,137.43,137.32,137.39,7721.0,136.7818,136.8017,136.6922,136.7618,7721.0
2024-03-25 11:20:00,137.46,137.47,137.28,137.41,11341.0,136.8315,136.8415,136.6523,136.7818,11341.0
2024-03-25 11:25:00,137.46,137.49,137.41,137.49,15330.0,136.8315,136.8614,136.7818,136.8614,15330.0
2024-03-25 11:30:00,137.49,137.49,137.29,137.31,4810.0,136.8614,136.8614,136.6623,136.6822,4810.0
2024-03-25 11:35:00,137.33,137.4,137.27,137.34,6942.0,136.7021,136.7718,136.6424,136.7121,6942.0
2024-03-25 11:40:00,137.36,137.49,137.36,137.37,7714.0,136.732,136.8614,136.732,136.7419,7714.0
2024-03-25 11:45:00,137.37,137.37,137.27,137.3,2842.0,136.7419,136.7419,136.6424,136.6723,2842.0
2024-03-25 11:50:00,137.28,137.4,137.27,137.37,5035.0,136.6523,136.7718,136.6424,136.7419,5035.0
2024-03-25 11:55:00,137.37,137.4,137.2,137.29,4521.0,136.7419,136.7718,136.5727,136.6623,4521.0
2024-03-25 12:00:00,137.29,137.32,137.26,137.29,4498.0,136.6623,136.6922,136.6324,136.6623,4498.0
2024-03-25 12:05:00,137.3,137.38,137.21,137.25,2723.0,136.6723,136.7519,136.5827,136.6225,2723.0
2024-03-25 12:10:00,137.27,137.29,137.15,137.27,5678.0,136.6424,136.6623,136.5229,136.6424,5678.0
2024-03-25 12:15:00,137.28,137.32,137.27,137.32,3400.0,136.6523,136.6922,136.6424,136.6922,3400.0
2024-03-25 12:20:00,137.31,137.4,137.26,137.35,4853.0,136.6822,136.7718,136.6324,136.722,4853.0
2024-03-25 12:25:00,137.33,137.4,137.33,137.38,2667.0,136.7021,136.7718,136.7021,136.7519,2667.0
2024-03-25 12:30:00,137.37,137.39,137.32,137.34,8920.0,136.7419,136.7618,136.6922,136.7121,8920.0
2024-03-25 12:35:00,137.41,137.41,137.2,137.2,3557.0,136.7818,136.7818,136.5727,136.5727,3557.0
2024-03-25 12:40:00,137.19,137.31,137.15,137.31,5389.0,136.5628,136.6822,136.5229,136.6822,5389.0
2024-03-25 12:45:00,137.31,137.39,137.3,137.33,5946.0,136.6822,136.7618,136.6723,136.7021,5946.0
2024-03-25 12:50:00,137.34,137.42,137.22,137.39,7528.0,136.7121,136.7917,136.5926,136.7618,7528.0
2024-03-25 12:55:00,137.43,137.47,137.38,137.43,13050.0,136.8017,136.8415,136.7519,136.8017,13050.0
2024-03-25 13:00:00,137.42,137.43,137.39,137.43,1400.0,136.7917,136.8017,136.7618,136.8017,1400.0
2024-03-25 13:05:00,137.43,137.43,137.32,137.39,3611.0,136.8017,136.8017,136.6922,136.7618,3611.0
2024-03-25 13:10:00,137.41,137.42,137.34,137.37,6400.0,136.7818,136.7917,136.7121,136.7419,6400.0
2024-03-25 13:15:00,137.37,137.4,137.25,137.33,4198.0,136.7419,136.7718,136.6225,136.7021,4198.0
2024-03-25 13:20:00,137.31,137.41,137.31,137.38,2500.0,136.6822,136.7818,136.6822,136.7519,2500.0
2024-03-25 13:25:00,137.4,137.49,137.4,137.46,2586.0,136.7718,136.8614,136.7718,136.8315,2586.0
2024-03-25 13:30:00,137.48,137.69,137.46,137.47,7052.0,136.8514,137.0605,136.8315,136.8415,7052.0
2024-03-25 13:35:00,137.48,137.55,137.48,137.55,1600.0,136.8514,136.9211,136.8514,136.9211,1600.0
2024-03-25 13:40:00,137.6,137.65,137.5,137.5,4022.0,136.9709,137.0207,136.8713,136.8713,4022.0
2024-03-25 13:45:00,137.47,137.59,137.46,137.56,7042.0,136.8415,136.9609,136.8315,136.9311,7042.0
2024-03-25 13:50:00,137.56,137.56,137.46,137.51,3700.0,136.9311,136.9311,136.8315,136.8813,3700.0
2024-03-25 13:55:00,137.5,137.57,137.5,137.53,3190.0,136.8713,136.941,136.8713,136.9012,3190.0
2024-03-25 14:00:00,137.55,137.55,137.48,137.48,5014.0,136.9211,136.9211,136.8514,136.8514,5014.0
2024-03-25 14:05:00,137.51,137.52,137.47,137.48,2600.0,136.8813,136.8912,136.8415,136.8514,2600.0
2024-03-25 14:10:00,137.49,137.5,137.37,137.43,4298.0,136.8614,136.8713,136.7419,136.8017,4298.0
2024-03-25 14:15:00,137.43,137.45,137.39,137.39,2643.0,136.8017,136.8216,136.7618,136.7618,2643.0
2024-03-25 14:20:00,137.36,137.36,137.23,137.25,7854.0,136.732,136.732,136.6026,136.6225,7854.0
2024-03-25 14:25:00,137.27,137.29,137.23,137.25,4743.0,136.6424,136.6623,136.6026,136.6225,4743.0
2024-03-25 14:30:00,137.24,137.24,137.09,137.16,13270.0,136.6125,136.6125,136.4632,136.5329,13270.0
2024-03-25 14:35:00,137.16,137.18,137.04,137.04,2400.0,136.5329,136.5528,136.4134,136.4134,2400.0
2024-03-25 14:40:00,137.05,137.08,136.98,137.07,4660.0,136.4234,136.4533,136.3537,136.4433,4660.0
2024-03-25 14:45:00,137.08,137.17,137.07,137.09,3303.0,136.4533,136.5429,136.4433,136.4632,3303.0
2024-03-25 14:50:00,137.07,137.15,137.04,137.13,3600.0,136.4433,136.5229,136.4134,136.503,3600.0
2024-03-25 14:55:00,137.16,137.23,137.12,137.22,3272.0,136.5329,136.6026,136.4931,136.5926,3272.0
2024-03-25 15:00:00,137.22,137.23,137.14,137.14,3045.0,136.5926,136.6026,136.513,136.513,3045.0
2024-03-25 15:05:00,137.14,137.14,137.04,137.04,4788.0,136.513,136.513,136.4134,136.4134,4788.0
2024-03-25 15:10:00,137.04,137.09,137.02,137.02,13492.0,136.4134,136.4632,136.3935,136.3935,13492.0
2024-03-25 15:15:00,137.03,137.04,136.83,136.84,5751.0,136.4035,136.4134,136.2044,136.2144,5751.0
2024-03-25 15:20:00,136.81,136.92,136.79,136.87,6690.0,136.1845,136.294,136.1646,136.2442,6690.0
2024-03-25 15:25:00,136.86,136.87,136.78,136.86,9691.0,136.2343,136.2442,136.1546,136.2343,9691.0
2024-03-25 15:30:00,136.87,137.04,136.87,136.92,12248.0,136.2442,136.4134,136.2442,136.294,12248.0
2024-03-25 15:35:00,136.92,137.04,136.81,137.02,11883.0,136.294,136.4134,136.1845,136.3935,11883.0
2024-03-25 15:40:00,137.03,137.17,137.03,137.12,7918.0,136.4035,136.5429,136.4035,136.4931,7918.0
2024-03-25 15:45:00,137.14,137.38,137.14,137.36,11554.0,136.513,136.7519,136.513,136.732,11554.0
2024-03-25 15:50:00,137.32,137.32,137.05,137.13,15922.0,136.6922,136.6922,136.4234,136.503,15922.0
2024-03-25 15:55:00,137.11,137.37,137.11,137.35,69978.0,136.4831,136.7419,136.4831,136.722,69978.0
2024-03-26 09:30:00,138.58,138.88,138.0,138.56,24751.0,137.9464,138.245,137.3691,137.9265,24751.0
2024-03-26 09:35:00,138.31,138.71,138.19,138.46,27872.0,137.6776,138.0758,137.5582,137.827,27872.0
2024-03-26 09:40:00,138.68,138.68,138.19,138.28,14905.0,138.0459,138.0459,137.5582,137.6478,14905.0
2024-03-26 09:45:00,138.27,138.27,137.79,137.84,19529.0,137.6378,137.6378,137.16,137.2098,19529.0
2024-03-26 09:50:00,137.83,138.01,137.79,137.91,12617.0,137.1998,137.379,137.16,137.2795,12617.0
2024-03-26 09:55:00,137.92,137.99,137.8,137.8,6573.0,137.2894,137.3591,137.17,137.17,6573.0
2024-03-26 10:00:00,137.79,137.84,137.64,137.81,9293.0,137.16,137.2098,137.0107,137.1799,9293.0
2024-03-26 10:05:00,137.75,138.19,137.75,138.04,17736.0,137.1202,137.5582,137.1202,137.4089,17736.0
2024-03-26 10:10:00,138.06,138.06,137.75,137.94,8639.0,137.4288,137.4288,137.1202,137.3093,8639.0
2024-03-26 10:15:00,137.94,138.05,137.91,137.97,7477.0,137.3093,137.4188,137.2795,137.3392,7477.0
2024-03-26 10:20:00,138.0,138.1,137.87,137.89,15827.0,137.3691,137.4686,137.2396,137.2596,15827.0
2024-03-26 10:25:00,137.93,138.11,137.52,137.53,11326.0,137.2994,137.4786,136.8912,136.9012,11326.0
2024-03-26 10:30:00,137.52,137.52,137.1,137.16,7933.0,136.8912,136.8912,136.4732,136.5329,7933.0
2024-03-26 10:35:00,137.13,137.26,137.06,137.14,4878.0,136.503,136.6324,136.4334,136.513,4878.0
2024-03-26 10:40:00,137.17,137.17,136.81,137.03,24868.0,136.5429,136.5429,136.1845,136.4035,24868.0
2024-03-26 10:45:00,137.02,137.02,136.75,136.91,11176.0,136.3935,136.3935,136.1248,136.284,11176.0
2024-03-26 10:50:00,136.9,137.16,136.88,137.11,18322.0,136.2741,136.5329,136.2542,136.4831,18322.0
2024-03-26 10:55:00,137.15,137.19,136.96,136.98,6374.0,136.5229,136.5628,136.3338,136.3537,6374.0
2024-03-26 11:00:00,137.03,137.09,136.91,136.98,19421.0,136.4035,136.4632,136.284,136.3537,19421.0
2024-03-26 11:05:00,136.97,137.21,136.92,137.21,5528.0,136.3438,136.5827,136.294,136.5827,5528.0
2024-03-26 11:10:00,137.14,137.6,137.14,137.6,10321.0,136.513,136.9709,136.513,136.9709,10321.0
2024-03-26 11:15:00,137.56,137.66,137.51,137.66,9250.0,136.9311,137.0306,136.8813,137.0306,9250.0
2024-03-26 11:20:00,137.66,137.68,137.42,137.61,16029.0,137.0306,137.0505,136.7917,136.9808,16029.0
2024-03-26 11:25:00,137.56,137.56,137.24,137.33,5219.0,136.9311,136.9311,136.6125,136.7021,5219.0
2024-03-26 11:30:00,137.3,137.38,136.88,137.17,33957.0,136.6723,136.7519,136.2542,136.5429,33957.0
2024-03-26 11:35:00,137.13,137.46,137.13,137.39,6333.0,136.503,136.8315,136.503,136.7618,6333.0
2024-03-26 11:40:00,137.43,137.56,137.37,137.55,4200.0,136.8017,136.9311,136.7419,136.9211,4200.0
2024-03-26 11:45:00,137.51,137.51,137.33,137.46,3323.0,136.8813,136.8813,136.7021,136.8315,3323.0
2024-03-26 11:50:00,137.51,137.53,137.34,137.44,1954.0,136.8813,136.9012,136.7121,136.8116,1954.0
2024-03-26 11:55:00,137.42,137.51,137.42,137.45,5064.0,136.7917,136.8813,136.7917,136.8216,5064.0
2024-03-26 12:00:00,137.47,137.51,137.35,137.35,2187.0,136.8415,136.8813,136.722,136.722,2187.0
2024-03-26 12:05:00,137.38,137.38,137.3,137.33,3670.0,136.7519,136.7519,136.6723,136.7021,3670.0
2024-03-26 12:10:00,137.31,137.35,137.24,137.31,4379.0,136.6822,136.722,136.6125,136.6822,4379.0
2024-03-26 12:15:00,137.31,137.31,137.08,137.12,30665.0,136.6822,136.6822,136.4533,136.4931,30665.0
2024-03-26 12:20:00,137.09,137.2,137.06,137.18,5871.0,136.4632,136.5727,136.4334,136.5528,5871.0
2024-03-26 12:25:00,137.24,137.34,137.24,137.34,4495.0,136.6125,136.7121,136.6125,136.7121,4495.0
2024-03-26 12:30:00,137.35,137.52,137.33,137.45,3323.0,136.722,136.8912,136.7021,136.8216,3323.0
2024-03-26 12:35:00,137.47,137.61,137.45,137.61,3909.0,136.8415,136.9808,136.8216,136.9808,3909.0
2024-03-26 12:40:00,137.64,137.65,137.46,137.53,2562.0,137.0107,137.0207,136.8315,136.9012,2562.0
2024-03-26 12:45:00,137.52,137.52,137.22,137.33,5801.0,136.8912,136.8912,136.5926,136.7021,5801.0
2024-03-26 12:50:00,137.34,137.34,137.18,137.27,4262.0,136.7121,136.7121,136.5528,136.6424,4262.0
2024-03-26 12:55:00,137.28,137.32,137.23,137.3,3485.0,136.6523,136.6922,136.6026,136.6723,3485.0
2024-03-26 13:00:00,137.3,137.35,137.18,137.23,3176.0,136.6723,136.722,136.5528,136.6026,3176.0
2024-03-26 13:05:00,137.25,137.33,137.22,137.29,9087.0,136.6225,136.7021,136.5926,136.6623,9087.0
2024-03-26 13:10:00,137.31,137.35,137.28,137.35,4563.0,136.6822,136.722,136.6523,136.722,4563.0
2024-03-26 13:15:00,137.36,137.42,137.3,137.41,4646.0,136.732,136.7917,136.6723,136.7818,4646.0
2024-03-26 13:20:00,137.4,137.4,137.25,137.25,12819.0,136.7718,136.7718,136.6225,136.6225,12819.0
2024-03-26 13:25:00,137.27,137.41,137.26,137.33,6792.0,136.6424,136.7818,136.6324,136.7021,6792.0
2024-03-26 13:30:00,137.33,137.39,137.31,137.34,3389.0,136.7021,136.7618,136.6822,136.7121,3389.0
2024-03-26 13:35:00,137.36,137.42,137.33,137.39,6786.0,136.732,136.7917,136.7021,136.7618,6786.0
2024-03-26 13:40:00,137.39,137.4,137.31,137.31,3410.0,136.7618,136.7718,136.6822,136.6822,3410.0
2024-03-26 13:45:00,137.34,137.35,137.19,137.26,5809.0,136.7121,136.722,136.5628,136.6324,5809.0
2024-03-26 13:50:00,137.23,137.23,137.16,137.18,1665.0,136.6026,136.6026,136.5329,136.5528,1665.0
2024-03-26 13:55:00,137.16,137.16,137.08,137.14,9004.0,136.5329,136.5329,136.4533,136.513,9004.0
2024-03-26 14:00:00,137.16,137.16,137.0,137.07,4815.0,136.5329,136.5329,136.3736,136.4433,4815.0
2024-03-26 14:05:00,137.08,137.26,137.08,137.12,15510.0,136.4533,136.6324,136.4533,136.4931,15510.0
2024-03-26 14:10:00,137.13,137.43,137.08,137.36,61306.0,136.503,136.8017,136.4533,136.732,61306.0
2024-03-26 14:15:00,137.34,137.46,137.29,137.34,11054.0,136.7121,136.8315,136.6623,136.7121,11054.0
2024-03-26 14:20:00,137.35,137.35,137.26,137.3,4990.0,136.722,136.722,136.6324,136.6723,4990.0
2024-03-26 14:25:00,137.3,137.41,137.3,137.35,3236.0,136.6723,136.7818,136.6723,136.722,3236.0
2024-03-26 14:30:00,137.38,137.4,137.35,137.4,3431.0,136.7519,136.7718,136.722,136.7718,3431.0
2024-03-26 14:35:00,137.4,137.4,137.27,137.31,5500.0,136.7718,136.7718,136.6424,136.6822,5500.0
2024-03-26 14:40:00,137.28,137.3,137.25,137.28,3256.0,136.6523,136.6723,136.6225,136.6523,3256.0
2024-03-26 14:45:00,137.25,137.26,137.17,137.18,4793.0,136.6225,136.6324,136.5429,136.5528,4793.0
2024-03-26 14:50:00,137.19,137.23,137.12,137.18,11000.0,136.5628,136.6026,136.4931,136.5528,11000.0
2024-03-26 14:55:00,137.2,137.39,137.2,137.32,3891.0,136.5727,136.7618,136.5727,136.6922,3891.0
2024-03-26 15:00:00,137.32,137.34,137.3,137.31,2899.0,136.6922,136.7121,136.6723,136.6822,2899.0
2024-03-26 15:05:00,137.3,137.3,137.22,137.25,4305.0,136.6723,136.6723,136.5926,136.6225,4305.0
2024-03-26 15:10:00,137.22,137.39,137.2,137.32,14093.0,136.5926,136.7618,136.5727,136.6922,14093.0
2024-03-26 15:15:00,137.29,137.29,137.16,137.23,7721.0,136.6623,136.6623,136.5329,136.6026,7721.0
2024-03-26 15:20:00,137.23,137.23,137.03,137.03,7331.0,136.6026,136.6026,136.4035,136.4035,7331.0
2024-03-26 15:25:00,136.98,137.19,136.94,137.11,15393.0,136.3537,136.5628,136.3139,136.4831,15393.0
2024-03-26 15:30:00,137.12,137.14,136.85,136.91,11215.0,136.4931,136.513,136.2243,136.284,11215.0
2024-03-26 15:35:00,136.92,137.13,136.92,137.03,10753.0,136.294,136.503,136.294,136.4035,10753.0
2024-03-26 15:40:00,137.03,137.17,136.79,136.79,12142.0,136.4035,136.5429,136.1646,136.1646,12142.0
2024-03-26 15:45:00,136.8,137.02,136.78,136.95,10542.0,136.1745,136.3935,136.1546,136.3239,10542.0
2024-03-26 15:50:00,136.97,136.98,136.64,136.92,68313.0,136.3438,136.3537,136.0153,136.294,68313.0
2024-03-26 15:55:00,136.9,136.9,136.57,136.61,112902.0,136.2741,136.2741,135.9456,135.9854,112902.0
2024-03-27 09:30:00,137.88,137.88,137.06,137.2,13293.0,137.2496,137.2496,136.4334,136.5727,13293.0
2024-03-27 09:35:00,137.29,137.85,137.24,137.66,4901.0,136.6623,137.2197,136.6125,137.0306,4901.0
2024-03-27 09:40:00,137.65,137.66,137.14,137.44,7706.0,137.0207,137.0306,136.513,136.8116,7706.0
2024-03-27 09:45:00,137.36,137.5,136.88,137.17,8547.0,136.732,136.8713,136.2542,136.5429,8547.0
2024-03-27 09:50:00,137.16,137.32,137.03,137.31,7387.0,136.5329,136.6922,136.4035,136.6822,7387.0
2024-03-27 09:55:00,137.36,137.39,137.12,137.39,4418.0,136.732,136.7618,136.4931,136.7618,4418.0
2024-03-27 10:00:00,137.32,137.37,136.7,136.74,10253.0,136.6922,136.7419,136.075,136.1148,10253.0
2024-03-27 10:05:00,136.76,136.76,136.63,136.67,2221.0,136.1347,136.1347,136.0053,136.0451,2221.0
2024-03-27 10:10:00,136.71,136.88,136.66,136.77,4734.0,136.085,136.2542,136.0352,136.1447,4734.0
2024-03-27 10:15:00,136.84,137.17,136.84,137.14,5804.0,136.2144,136.5429,136.2144,136.513,5804.0
2024-03-27 10:20:00,137.13,137.36,137.05,137.36,3850.0,136.503,136.732,136.4234,136.732,3850.0
2024-03-27 10:25:00,137.39,137.43,137.29,137.32,5484.0,136.7618,136.8017,136.6623,136.6922,5484.0
2024-03-27 10:30:00,137.33,137.41,137.14,137.41,9775.0,136.7021,136.7818,136.513,136.7818,9775.0
2024-03-27 10:35:00,137.44,137.61,137.41,137.5,19052.0,136.8116,136.9808,136.7818,136.8713,19052.0
2024-03-27 10:40:00,137.49,137.61,137.46,137.57,25868.0,136.8614,136.9808,136.8315,136.941,25868.0
2024-03-27 10:45:00,137.57,137.8,137.54,137.8,16656.0,136.941,137.17,136.9112,137.17,16656.0
2024-03-27 10:50:00,137.78,137.8,137.52,137.56,8123.0,137.1501,137.17,136.8912,136.9311,8123.0
2024-03-27 10:55:00,137.56,137.88,137.56,137.75,14403.0,136.9311,137.2496,136.9311,137.1202,14403.0
2024-03-27 11:00:00,137.69,137.74,137.51,137.73,11901.0,137.0605,137.1102,136.8813,137.1003,11901.0
2024-03-27 11:05:00,137.7,137.96,137.66,137.9,5069.0,137.0704,137.3292,137.0306,137.2695,5069.0
2024-03-27 11:10:00,137.94,137.99,137.79,137.8,6717.0,137.3093,137.3591,137.16,137.17,6717.0
2024-03-27 11:15:00,137.8,137.88,137.76,137.86,3126.0,137.17,137.2496,137.1302,137.2297,3126.0
2024-03-27 11:20:00,137.85,137.9,137.69,137.69,18821.0,137.2197,137.2695,137.0605,137.0605,18821.0
2024-03-27 11:25:00,137.69,137.86,137.69,137.79,5671.0,137.0605,137.2297,137.0605,137.16,5671.0
2024-03-27 11:30:00,137.82,137.9,137.72,137.88,10298.0,137.1899,137.2695,137.0903,137.2496,10298.0
2024-03-27 11:35:00,137.93,138.11,137.93,137.96,33562.0,137.2994,137.4786,137.2994,137.3292,33562.0
2024-03-27 11:40:00,138.0,138.08,137.87,137.98,10385.0,137.3691,137.4487,137.2396,137.3491,10385.0
2024-03-27 11:45:00,138.0,138.0,137.74,137.78,12618.0,137.3691,137.3691,137.1102,137.1501,12618.0
2024-03-27 11:50:00,137.8,137.82,137.75,137.79,2339.0,137.17,137.1899,137.1202,137.16,2339.0
2024-03-27 11:55:00,137.81,137.99,137.77,137.94,3432.0,137.1799,137.3591,137.1401,137.3093,3432.0
2024-03-27 12:00:00,137.95,138.13,137.95,138.13,5447.0,137.3193,137.4985,137.3193,137.4985,5447.0
2024-03-27 12:05:00,138.14,138.34,138.13,138.25,4415.0,137.5084,137.7075,137.4985,137.6179,4415.0
2024-03-27 12:10:00,138.25,138.27,138.04,138.09,3289.0,137.6179,137.6378,137.4089,137.4586,3289.0
2024-03-27 12:15:00,138.06,138.17,138.01,138.02,11974.0,137.4288,137.5383,137.379,137.389,11974.0
2024-03-27 12:20:00,138.03,138.1,138.0,138.1,6384.0,137.3989,137.4686,137.3691,137.4686,6384.0
2024-03-27 12:25:00,138.13,138.22,138.1,138.12,4063.0,137.4985,137.588,137.4686,137.4885,4063.0
2024-03-27 12:30:00,138.14,138.14,138.01,138.11,12769.0,137.5084,137.5084,137.379,137.4786,12769.0
2024-03-27 12:35:00,138.14,138.24,138.14,138.23,2163.0,137.5084,137.608,137.5084,137.598,2163.0
2024-03-27 12:40:00,138.23,138.27,138.15,138.27,6323.0,137.598,137.6378,137.5184,137.6378,6323.0
2024-03-27 12:45:00,138.24,138.29,138.05,138.19,8151.0,137.608,137.6577,137.4188,137.5582,8151.0
2024-03-27 12:50:00,138.19,138.27,138.18,138.27,7741.0,137.5582,137.6378,137.5482,137.6378,7741.0
2024-03-27 12:55:00,138.27,138.32,138.04,138.2,15809.0,137.6378,137.6876,137.4089,137.5681,15809.0
2024-03-27 13:00:00,138.2,138.29,138.17,138.29,4256.0,137.5681,137.6577,137.5383,137.6577,4256.0
2024-03-27 13:05:00,138.31,138.32,138.23,138.31,2543.0,137.6776,137.6876,137.598,137.6776,2543.0
2024-03-27 13:10:00,138.31,138.39,138.13,138.14,8504.0,137.6776,137.7573,137.4985,137.5084,8504.0
2024-03-27 13:15:00,138.14,138.27,138.06,138.22,17259.0,137.5084,137.6378,137.4288,137.588,17259.0
2024-03-27 13:20:00,138.16,138.18,138.0,138.01,34749.0,137.5283,137.5482,137.3691,137.379,34749.0
2024-03-27 13:25:00,138.03,138.1,138.0,138.1,19141.0,137.3989,137.4686,137.3691,137.4686,19141.0
2024-03-27 13:30:00,138.04,138.1,138.02,138.06,2098.0,137.4089,137.4686,137.389,137.4288,2098.0
2024-03-27 13:35:00,138.03,138.05,138.0,138.0,3595.0,137.3989,137.4188,137.3691,137.3691,3595.0
2024-03-27 13:40:00,138.0,138.06,138.0,138.02,12282.0,137.3691,137.4288,137.3691,137.389,12282.0
2024-03-27 13:45:00,138.03,138.14,138.02,138.14,5601.0,137.3989,137.5084,137.389,137.5084,5601.0
2024-03-27 13:50:00,138.16,138.33,138.15,138.3,8575.0,137.5283,137.6975,137.5184,137.6677,8575.0
2024-03-27 13:55:00,138.28,138.32,138.18,138.21,25594.0,137.6478,137.6876,137.5482,137.5781,25594.0
2024-03-27 14:00:00,138.23,138.49,138.17,138.44,25749.0,137.598,137.8568,137.5383,137.807,25749.0
2024-03-27 14:05:00,138.41,138.45,138.29,138.45,10469.0,137.7772,137.817,137.6577,137.817,10469.0
2024-03-27 14:10:00,138.5,138.68,138.5,138.64,9125.0,137.8668,138.0459,137.8668,138.0061,9125.0
2024-03-27 14:15:00,138.64,138.7,138.59,138.68,14587.0,138.0061,138.0659,137.9564,138.0459,14587.0
2024-03-27 14:20:00,138.7,138.87,138.7,138.78,5086.0,138.0659,138.2351,138.0659,138.1455,5086.0
2024-03-27 14:25:00,138.78,138.78,138.66,138.77,31597.0,138.1455,138.1455,138.026,138.1355,31597.0
2024-03-27 14:30:00,138.79,138.85,138.75,138.85,5799.0,138.1554,138.2152,138.1156,138.2152,5799.0
2024-03-27 14:35:00,138.85,138.87,138.75,138.81,5562.0,138.2152,138.2351,138.1156,138.1754,5562.0
2024-03-27 14:40:00,138.82,139.11,138.82,139.07,8789.0,138.1853,138.474,138.1853,138.4342,8789.0
2024-03-27 14:45:00,139.06,139.1,138.83,138.83,12046.0,138.4242,138.464,138.1953,138.1953,12046.0
2024-03-27 14:50:00,138.88,138.88,138.68,138.69,5827.0,138.245,138.245,138.0459,138.0559,5827.0
2024-03-27 14:55:00,138.68,138.73,138.55,138.55,8167.0,138.0459,138.0957,137.9165,137.9165,8167.0
2024-03-27 15:00:00,138.54,138.56,138.46,138.54,8250.0,137.9066,137.9265,137.827,137.9066,8250.0
2024-03-27 15:05:00,138.59,138.6,138.49,138.5,7606.0,137.9564,137.9663,137.8568,137.8668,7606.0
2024-03-27 15:10:00,138.51,138.51,138.43,138.47,7638.0,137.8767,137.8767,137.7971,137.8369,7638.0
2024-03-27 15:15:00,138.46,138.46,138.27,138.27,5792.0,137.827,137.827,137.6378,137.6378,5792.0
2024-03-27 15:20:00,138.25,138.37,138.24,138.34,7459.0,137.6179,137.7374,137.608,137.7075,7459.0
2024-03-27 15:25:00,138.33,138.38,138.21,138.38,10058.0,137.6975,137.7473,137.5781,137.7473,10058.0
2024-03-27 15:30:00,138.39,138.71,138.39,138.69,6372.0,137.7573,138.0758,137.7573,138.0559,6372.0
2024-03-27 15:35:00,138.71,139.04,138.7,138.85,19142.0,138.0758,138.4043,138.0659,138.2152,19142.0
2024-03-27 15:40:00,138.86,138.88,138.79,138.86,12104.0,138.2251,138.245,138.1554,138.2251,12104.0
2024-03-27 15:45:00,138.81,138.84,138.66,138.7,15855.0,138.1754,138.2052,138.026,138.0659,15855.0
2024-03-27 15:50:00,138.67,139.03,138.39,138.95,52752.0,138.036,138.3943,137.7573,138.3147,52752.0
2024-03-27 15:55:00,139.02,139.13,138.87,139.0,55181.0,138.3844,138.4939,138.2351,138.3645,55181.0
2024-03-28 09:30:00,139.46,139.46,138.37,138.73,16913.0,138.8224,138.8224,137.7374,138.0957,16913.0
2024-03-28 09:35:00,138.54,139.21,138.54,138.76,3182.0,137.9066,138.5735,137.9066,138.1256,3182.0
2024-03-28 09:40:00,138.87,139.27,138.81,139.08,3081.0,138.2351,138.6332,138.1754,138.4441,3081.0
2024-03-28 09:45:00,139.08,139.1,138.93,139.08,10636.0,138.4441,138.464,138.2948,138.4441,10636.0
2024-03-28 09:50:00,139.17,139.56,139.16,139.55,4637.0,138.5337,138.9219,138.5238,138.912,4637.0
2024-03-28 09:55:00,139.48,139.9,139.48,139.79,6912.0,138.8423,139.2604,138.8423,139.1509,6912.0
2024-03-28 10:00:00,139.82,139.82,139.53,139.61,11596.0,139.1807,139.1807,138.8921,138.9717,11596.0
2024-03-28 10:05:00,139.61,139.8,139.6,139.77,3750.0,138.9717,139.1608,138.9617,139.131,3750.0
2024-03-28 10:10:00,139.8,139.8,139.05,139.4,14692.0,139.1608,139.1608,138.4143,138.7627,14692.0
2024-03-28 10:15:00,139.39,139.49,139.14,139.25,3793.0,138.7527,138.8522,138.5038,138.6133,3793.0
2024-03-28 10:20:00,139.15,139.24,139.04,139.04,4539.0,138.5138,138.6034,138.4043,138.4043,4539.0
2024-03-28 10:25:00,139.03,139.07,138.83,139.0,6506.0,138.3943,138.4342,138.1953,138.3645,6506.0
2024-03-28 10:30:00,139.0,139.16,138.9,139.16,4945.0,138.3645,138.5238,138.2649,138.5238,4945.0
2024-03-28 10:35:00,139.16,139.16,138.94,138.99,5224.0,138.5238,138.5238,138.3048,138.3545,5224.0
2024-03-28 10:40:00,139.01,139.12,138.92,138.96,11233.0,138.3744,138.4839,138.2848,138.3247,11233.0
2024-03-28 10:45:00,138.96,138.99,138.79,138.87,1757.0,138.3247,138.3545,138.1554,138.2351,1757.0
2024-03-28 10:50:00,138.88,138.97,138.75,138.97,6793.0,138.245,138.3346,138.1156,138.3346,6793.0
2024-03-28 10:55:00,138.99,139.15,138.97,139.15,10695.0,138.3545,138.5138,138.3346,138.5138,10695.0
2024-03-28 11:00:00,139.19,139.26,139.15,139.22,4951.0,138.5536,138.6233,138.5138,138.5835,4951.0
2024-03-28 11:05:00,139.22,139.29,138.97,138.99,11828.0,138.5835,138.6532,138.3346,138.3545,11828.0
2024-03-28 11:10:00,138.99,139.07,138.92,138.99,4373.0,138.3545,138.4342,138.2848,138.3545,4373.0
2024-03-28 11:15:00,138.93,139.04,138.85,138.86,3319.0,138.2948,138.4043,138.2152,138.2251,3319.0
2024-03-28 11:20:00,138.89,138.91,138.82,138.87,3336.0,138.255,138.2749,138.1853,138.2351,3336.0
2024-03-28 11:25:00,138.94,138.94,138.69,138.71,4122.0,138.3048,138.3048,138.0559,138.0758,4122.0
2024-03-28 11:30:00,138.71,138.81,138.68,138.77,4000.0,138.0758,138.1754,138.0459,138.1355,4000.0
2024-03-28 11:35:00,138.84,138.98,138.84,138.92,3300.0,138.2052,138.3446,138.2052,138.2848,3300.0
2024-03-28 11:40:00,138.88,138.93,138.84,138.91,1857.0,138.245,138.2948,138.2052,138.2749,1857.0
2024-03-28 11:45:00,138.89,139.04,138.85,139.03,3180.0,138.255,138.4043,138.2152,138.3943,3180.0
2024-03-28 11:50:00,139.08,139.08,139.0,139.05,3709.0,138.4441,138.4441,138.3645,138.4143,3709.0
2024-03-28 11:55:00,139.04,139.04,138.86,138.87,2592.0,138.4043,138.4043,138.2251,138.2351,2592.0
2024-03-28 12:00:00,138.87,138.91,138.78,138.8,2287.0,138.2351,138.2749,138.1455,138.1654,2287.0
2024-03-28 12:05:00,138.77,138.84,138.7,138.79,1600.0,138.1355,138.2052,138.0659,138.1554,1600.0
2024-03-28 12:10:00,138.78,138.83,138.75,138.77,1444.0,138.1455,138.1953,138.1156,138.1355,1444.0
2024-03-28 12:15:00,138.76,138.78,138.58,138.64,7386.0,138.1256,138.1455,137.9464,138.0061,7386.0
2024-03-28 12:20:00,138.62,138.64,138.22,138.25,13995.0,137.9862,138.0061,137.588,137.6179,13995.0
2024-03-28 12:25:00,138.25,138.45,138.25,138.43,4379.0,137.6179,137.817,137.6179,137.7971,4379.0
2024-03-28 12:30:00,138.37,138.42,138.26,138.27,6806.0,137.7374,137.7871,137.6279,137.6378,6806.0
2024-03-28 12:35:00,138.2,138.4,138.2,138.38,4168.0,137.5681,137.7672,137.5681,137.7473,4168.0
2024-03-28 12:40:00,138.42,138.48,138.35,138.41,5507.0,137.7871,137.8469,137.7175,137.7772,5507.0
2024-03-28 12:45:00,138.43,138.52,138.42,138.5,3608.0,137.7971,137.8867,137.7871,137.8668,3608.0
2024-03-28 12:50:00,138.55,138.56,138.45,138.46,4039.0,137.9165,137.9265,137.817,137.827,4039.0
2024-03-28 12:55:00,138.44,138.55,138.44,138.51,3529.0,137.807,137.9165,137.807,137.8767,3529.0
2024-03-28 13:00:00,138.49,138.49,138.32,138.32,6637.0,137.8568,137.8568,137.6876,137.6876,6637.0
2024-03-28 13:05:00,138.36,138.51,138.36,138.43,1690.0,137.7274,137.8767,137.7274,137.7971,1690.0
2024-03-28 13:10:00,138.42,138.46,138.18,138.19,9550.0,137.7871,137.827,137.5482,137.5582,9550.0
2024-03-28 13:15:00,138.22,138.23,138.01,138.1,4912.0,137.588,137.598,137.379,137.4686,4912.0
2024-03-28 13:20:00,138.12,138.16,137.95,138.03,6466.0,137.4885,137.5283,137.3193,137.3989,6466.0
2024-03-28 13:25:00,138.06,138.22,138.03,138.18,6596.0,137.4288,137.588,137.3989,137.5482,6596.0
2024-03-28 13:30:00,138.18,138.24,138.12,138.15,3850.0,137.5482,137.608,137.4885,137.5184,3850.0
2024-03-28 13:35:00,138.07,138.26,138.07,138.2,3658.0,137.4387,137.6279,137.4387,137.5681,3658.0
2024-03-28 13:40:00,138.22,138.29,138.18,138.29,3263.0,137.588,137.6577,137.5482,137.6577,3263.0
2024-03-28 13:45:00,138.31,138.46,138.29,138.46,4012.0,137.6776,137.827,137.6577,137.827,4012.0
2024-03-28 13:50:00,138.44,138.45,138.37,138.42,4871.0,137.807,137.817,137.7374,137.7871,4871.0
2024-03-28 13:55:00,138.43,138.51,138.43,138.5,3563.0,137.7971,137.8767,137.7971,137.8668,3563.0
2024-03-28 14:00:00,138.55,138.64,138.41,138.47,7008.0,137.9165,138.0061,137.7772,137.8369,7008.0
2024-03-28 14:05:00,138.49,138.58,138.46,138.53,4502.0,137.8568,137.9464,137.827,137.8966,4502.0
2024-03-28 14:10:00,138.53,138.56,138.47,138.5,4728.0,137.8966,137.9265,137.8369,137.8668,4728.0
2024-03-28 14:15:00,138.53,138.54,138.46,138.46,5877.0,137.8966,137.9066,137.827,137.827,5877.0
2024-03-28 14:20:00,138.46,138.58,138.45,138.55,3831.0,137.827,137.9464,137.817,137.9165,3831.0
2024-03-28 14:25:00,138.57,138.61,138.55,138.58,5529.0,137.9364,137.9763,137.9165,137.9464,5529.0
2024-03-28 14:30:00,138.56,138.6,138.52,138.53,5880.0,137.9265,137.9663,137.8867,137.8966,5880.0
2024-03-28 14:35:00,138.53,138.57,138.51,138.53,3309.0,137.8966,137.9364,137.8767,137.8966,3309.0
2024-03-28 14:40:00,138.53,138.53,138.35,138.43,6116.0,137.8966,137.8966,137.7175,137.7971,6116.0
2024-03-28 14:45:00,138.43,138.47,138.38,138.39,7733.0,137.7971,137.8369,137.7473,137.7573,7733.0
2024-03-28 14:50:00,138.38,138.43,138.26,138.32,7238.0,137.7473,137.7971,137.6279,137.6876,7238.0
2024-03-28 14:55:00,138.35,138.59,138.29,138.54,8416.0,137.7175,137.9564,137.6577,137.9066,8416.0
2024-03-28 15:00:00,138.55,138.55,138.44,138.49,3706.0,137.9165,137.9165,137.807,137.8568,3706.0
2024-03-28 15:05:00,138.45,138.49,138.33,138.49,5407.0,137.817,137.8568,137.6975,137.8568,5407.0
2024-03-28 15:10:00,138.53,138.55,138.43,138.47,3118.0,137.8966,137.9165,137.7971,137.8369,3118.0
2024-03-28 15:15:00,138.45,138.48,138.33,138.36,5326.0,137.817,137.8469,137.6975,137.7274,5326.0
2024-03-28 15:20:00,138.36,138.36,138.23,138.27,5935.0,137.7274,137.7274,137.598,137.6378,5935.0
2024-03-28 15:25:00,138.26,138.34,138.21,138.25,14207.0,137.6279,137.7075,137.5781,137.6179,14207.0
2024-03-28 15:30:00,138.22,138.32,138.2,138.22,7649.0,137.588,137.6876,137.5681,137.588,7649.0
2024-03-28 15:35:00,138.22,138.32,138.14,138.17,7269.0,137.588,137.6876,137.5084,137.5383,7269.0
2024-03-28 15:40:00,138.17,138.23,137.97,138.05,10639.0,137.5383,137.598,137.3392,137.4188,10639.0
2024-03-28 15:45:00,138.06,138.17,138.0,138.0,13255.0,137.4288,137.5383,137.3691,137.3691,13255.0
2024-03-28 15:50:00,137.88,138.03,137.59,138.0,113157.0,137.2496,137.3989,136.9609,137.3691,113157.0
2024-03-28 15:55:00,137.99,137.99,137.68,137.74,157339.0,137.3591,137.3591,137.0505,137.1102,157339.0
2024-04-01 09:30:00,137.51,137.73,135.43,136.09,73182.0,136.8813,137.1003,134.8108,135.4678,73182.0
2024-04-01 09:35:00,135.8,136.14,134.89,135.35,57354.0,135.1791,135.5176,134.2733,134.7312,57354.0
2024-04-01 09:40:00,135.5,135.98,135.43,135.54,75070.0,134.8805,135.3583,134.8108,134.9203,75070.0
2024-04-01 09:45:00,135.63,135.67,134.75,135.05,179970.0,135.0099,135.0497,134.1339,134.4325,179970.0
2024-04-01 09:50:00,135.11,135.36,134.67,134.81,79613.0,134.4923,134.7411,134.0543,134.1936,79613.0
2024-04-01 09:55:00,134.61,135.01,134.55,134.88,48198.0,133.9946,134.3927,133.9348,134.2633,48198.0
2024-04-01 10:00:00,134.85,135.07,134.57,134.86,85252.0,134.2335,134.4525,133.9547,134.2434,85252.0
2024-04-01 10:05:00,134.83,135.0,134.36,134.5,69446.0,134.2135,134.3828,133.7457,133.8851,69446.0
2024-04-01 10:10:00,134.46,134.63,134.29,134.37,72138.0,133.8452,134.0145,133.676,133.7557,72138.0
2024-04-01 10:15:00,134.47,134.47,133.87,133.87,54871.0,133.8552,133.8552,133.2579,133.2579,54871.0
2024-04-01 10:20:00,133.8,133.95,133.63,133.68,23158.0,133.1883,133.3376,133.019,133.0688,23158.0
2024-04-01 10:25:00,133.65,133.7,133.42,133.42,20622.0,133.0389,133.0887,132.81,132.81,20622.0
2024-04-01 10:30:00,133.45,134.2,133.37,134.14,49870.0,132.8399,133.5864,132.7602,133.5267,49870.0
2024-04-01 10:35:00,134.21,134.21,133.66,133.93,37592.0,133.5964,133.5964,133.0489,133.3177,37592.0
2024-04-01 10:40:00,133.95,134.27,133.88,134.12,57181.0,133.3376,133.6561,133.2679,133.5068,57181.0
2024-04-01 10:45:00,134.12,134.16,133.95,134.1,34123.0,133.5068,133.5466,133.3376,133.4869,34123.0
2024-04-01 10:50:00,134.15,134.3,134.06,134.25,15651.0,133.5367,133.686,133.4471,133.6362,15651.0
2024-04-01 10:55:00,134.3,134.52,134.2,134.5,25829.0,133.686,133.905,133.5864,133.8851,25829.0
2024-04-01 11:00:00,134.5,134.74,134.43,134.66,14638.0,133.8851,134.124,133.8154,134.0443,14638.0
2024-04-01 11:05:00,134.64,134.66,134.41,134.62,32422.0,134.0244,134.0443,133.7955,134.0045,32422.0
2024-04-01 11:10:00,134.62,134.64,134.42,134.5,11397.0,134.0045,134.0244,133.8054,133.8851,11397.0
2024-04-01 11:15:00,134.43,134.44,134.08,134.09,80474.0,133.8154,133.8253,133.467,133.4769,80474.0
2024-04-01 11:20:00,134.09,134.41,134.02,134.36,34717.0,133.4769,133.7955,133.4073,133.7457,34717.0
2024-04-01 11:25:00,134.36,134.62,134.32,134.57,8247.0,133.7457,134.0045,133.7059,133.9547,8247.0
2024-04-01 11:30:00,134.56,134.64,134.48,134.49,8150.0,133.9448,134.0244,133.8651,133.8751,8150.0
2024-04-01 11:35:00,134.55,134.59,134.32,134.36,11712.0,133.9348,133.9746,133.7059,133.7457,11712.0
2024-04-01 11:40:00,134.43,134.43,134.1,134.18,31859.0,133.8154,133.8154,133.4869,133.5665,31859.0
2024-04-01 11:45:00,134.19,134.19,133.89,133.94,50586.0,133.5765,133.5765,133.2778,133.3276,50586.0
2024-04-01 11:50:00,133.91,133.91,133.5,133.65,64000.0,133.2978,133.2978,132.8896,133.0389,64000.0
2024-04-01 11:55:00,133.68,133.95,133.64,133.74,50659.0,133.0688,133.3376,133.029,133.1285,50659.0
2024-04-01 12:00:00,133.78,133.83,133.64,133.64,16891.0,133.1683,133.2181,133.029,133.029,16891.0
2024-04-01 12:05:00,133.75,133.89,133.59,133.81,40650.0,133.1385,133.2778,132.9792,133.1982,40650.0
2024-04-01 12:10:00,133.81,133.9,133.72,133.78,8247.0,133.1982,133.2878,133.1086,133.1683,8247.0
2024-04-01 12:15:00,133.78,134.04,133.78,134.0,15732.0,133.1683,133.4272,133.1683,133.3873,15732.0
2024-04-01 12:20:00,134.09,134.13,133.85,134.06,39365.0,133.4769,133.5167,133.238,133.4471,39365.0
2024-04-01 12:25:00,134.01,134.09,133.75,133.79,13934.0,133.3973,133.4769,133.1385,133.1783,13934.0
2024-04-01 12:30:00,133.74,133.85,133.6,133.7,45554.0,133.1285,133.238,132.9892,133.0887,45554.0
2024-04-01 12:35:00,133.76,133.87,133.68,133.76,18156.0,133.1484,133.2579,133.0688,133.1484,18156.0
2024-04-01 12:40:00,133.8,134.02,133.78,133.98,8321.0,133.1883,133.4073,133.1683,133.3674,8321.0
2024-04-01 12:45:00,133.93,134.1,133.93,134.09,7993.0,133.3177,133.4869,133.3177,133.4769,7993.0
2024-04-01 12:50:00,134.05,134.23,134.03,134.09,15086.0,133.4371,133.6163,133.4172,133.4769,15086.0
2024-04-01 12:55:00,134.03,134.03,133.62,133.62,21906.0,133.4172,133.4172,133.0091,133.0091,21906.0
2024-04-01 13:00:00,133.71,133.71,133.55,133.65,34830.0,133.0987,133.0987,132.9394,133.0389,34830.0
2024-04-01 13:05:00,133.64,133.69,133.47,133.61,16461.0,133.029,133.0788,132.8598,132.9991,16461.0
2024-04-01 13:10:00,133.61,133.61,133.38,133.43,20382.0,132.9991,132.9991,132.7702,132.8199,20382.0
2024-04-01 13:15:00,133.38,133.47,133.0,133.06,65478.0,132.7702,132.8598,132.3919,132.4516,65478.0
2024-04-01 13:20:00,133.06,133.15,132.94,133.09,29281.0,132.4516,132.5412,132.3322,132.4815,29281.0
2024-04-01 13:25:00,133.08,133.24,133.05,133.24,10700.0,132.4715,132.6308,132.4417,132.6308,10700.0
2024-04-01 13:30:00,133.24,133.29,133.16,133.2,15280.0,132.6308,132.6806,132.5512,132.591,15280.0
2024-04-01 13:35:00,133.2,133.2,133.01,133.13,23778.0,132.591,132.591,132.4019,132.5213,23778.0
2024-04-01 13:40:00,133.15,133.2,133.01,133.15,23822.0,132.5412,132.591,132.4019,132.5412,23822.0
2024-04-01 13:45:00,133.25,133.3,133.16,133.22,4929.0,132.6408,132.6905,132.5512,132.6109,4929.0
2024-04-01 13:50:00,133.22,133.36,133.21,133.28,8061.0,132.6109,132.7503,132.601,132.6706,8061.0
2024-04-01 13:55:00,133.28,133.36,133.24,133.25,5836.0,132.6706,132.7503,132.6308,132.6408,5836.0
2024-04-01 14:00:00,133.24,133.25,133.0,133.05,27137.0,132.6308,132.6408,132.3919,132.4417,27137.0
2024-04-01 14:05:00,133.02,133.16,132.99,133.06,12200.0,132.4118,132.5512,132.382,132.4516,12200.0
2024-04-01 14:10:00,133.03,133.04,132.91,132.99,27743.0,132.4218,132.4317,132.3023,132.382,27743.0
2024-04-01 14:15:00,132.96,133.1,132.96,133.1,18852.0,132.3521,132.4915,132.3521,132.4915,18852.0
2024-04-01 14:20:00,133.09,133.19,133.01,133.14,10547.0,132.4815,132.581,132.4019,132.5313,10547.0
2024-04-01 14:25:00,133.11,133.15,133.06,133.06,6478.0,132.5014,132.5412,132.4516,132.4516,6478.0
2024-04-01 14:30:00,133.05,133.14,132.95,133.12,27007.0,132.4417,132.5313,132.3421,132.5114,27007.0
2024-04-01 14:35:00,133.1,133.11,132.98,133.1,22382.0,132.4915,132.5014,132.372,132.4915,22382.0
2024-04-01 14:40:00,133.11,133.19,132.99,133.09,17285.0,132.5014,132.581,132.382,132.4815,17285.0
2024-04-01 14:45:00,133.09,133.1,133.0,133.0,9955.0,132.4815,132.4915,132.3919,132.3919,9955.0
2024-04-01 14:50:00,133.0,133.05,132.96,133.0,15851.0,132.3919,132.4417,132.3521,132.3919,15851.0
2024-04-01 14:55:00,133.0,133.09,132.96,133.03,22747.0,132.3919,132.4815,132.3521,132.4218,22747.0
2024-04-01 15:00:00,133.03,133.2,133.01,133.12,13861.0,132.4218,132.591,132.4019,132.5114,13861.0
2024-04-01 15:05:00,133.14,133.22,133.13,133.18,6898.0,132.5313,132.6109,132.5213,132.5711,6898.0
2024-04-01 15:10:00,133.18,133.23,133.11,133.22,10157.0,132.5711,132.6209,132.5014,132.6109,10157.0
2024-04-01 15:15:00,133.24,133.27,133.19,133.27,12123.0,132.6308,132.6607,132.581,132.6607,12123.0
2024-04-01 15:20:00,133.28,133.43,133.27,133.4,13172.0,132.6706,132.8199,132.6607,132.7901,13172.0
2024-04-01 15:25:00,133.39,133.4,133.15,133.25,14189.0,132.7801,132.7901,132.5412,132.6408,14189.0
2024-04-01 15:30:00,133.25,133.29,133.16,133.18,14737.0,132.6408,132.6806,132.5512,132.5711,14737.0
2024-04-01 15:35:00,133.17,133.31,133.15,133.27,21465.0,132.5611,132.7005,132.5412,132.6607,21465.0
2024-04-01 15:40:00,133.29,133.4,133.28,133.37,21097.0,132.6806,132.7901,132.6706,132.7602,21097.0
2024-04-01 15:45:00,133.35,133.38,133.04,133.08,26625.0,132.7403,132.7702,132.4317,132.4715,26625.0
2024-04-01 15:50:00,133.07,133.44,133.03,133.44,56895.0,132.4616,132.8299,132.4218,132.8299,56895.0
2024-04-01 15:55:00,133.46,133.53,133.19,133.19,106073.0,132.8498,132.9195,132.581,132.581,106073.0
2024-04-02 09:30:00,132.23,132.43,131.2,131.59,47520.0,131.6254,131.8245,130.6001,130.9884,47520.0
2024-04-02 09:35:00,131.42,131.46,130.5,131.21,17457.0,130.8191,130.859,129.9033,130.6101,17457.0
2024-04-02 09:40:00,131.22,131.22,130.66,130.77,20754.0,130.6201,130.6201,130.0626,130.1721,20754.0
2024-04-02 09:45:00,130.86,131.71,130.75,131.71,13758.0,130.2617,131.1078,130.1522,131.1078,13758.0
2024-04-02 09:50:00,131.74,132.2,131.64,132.13,20174.0,131.1377,131.5956,131.0381,131.5259,20174.0
2024-04-02 09:55:00,132.11,132.43,132.05,132.43,6840.0,131.506,131.8245,131.4463,131.8245,6840.0
2024-04-02 10:00:00,132.37,133.13,132.33,133.09,29631.0,131.7648,132.5213,131.725,132.4815,29631.0
2024-04-02 10:05:00,133.07,133.24,132.25,132.25,13440.0,132.4616,132.6308,131.6453,131.6453,13440.0
2024-04-02 10:10:00,132.26,132.27,132.0,132.07,10690.0,131.6553,131.6653,131.3965,131.4662,10690.0
2024-04-02 10:15:00,132.09,132.13,131.67,131.72,8460.0,131.4861,131.5259,131.068,131.1178,8460.0
2024-04-02 10:20:00,131.66,131.96,131.64,131.87,11745.0,131.058,131.3567,131.0381,131.2671,11745.0
2024-04-02 10:25:00,131.93,131.96,131.64,131.83,10290.0,131.3268,131.3567,131.0381,131.2273,10290.0
2024-04-02 10:30:00,131.82,131.95,131.75,131.9,10591.0,131.2173,131.3467,131.1476,131.2969,10591.0
2024-04-02 10:35:00,131.9,132.19,131.9,131.97,16908.0,131.2969,131.5856,131.2969,131.3666,16908.0
2024-04-02 10:40:00,131.99,132.0,131.78,131.97,9518.0,131.3865,131.3965,131.1775,131.3666,9518.0
2024-04-02 10:45:00,131.95,131.96,131.84,131.91,20600.0,131.3467,131.3567,131.2372,131.3069,20600.0
2024-04-02 10:50:00,131.92,132.15,131.91,132.08,13512.0,131.3169,131.5458,131.3069,131.4761,13512.0
2024-04-02 10:55:00,132.13,132.49,132.0,132.41,14216.0,131.5259,131.8842,131.3965,131.8046,14216.0
2024-04-02 11:00:00,132.41,132.65,132.38,132.57,9907.0,131.8046,132.0435,131.7748,131.9639,9907.0
2024-04-02 11:05:00,132.54,132.86,132.54,132.81,7416.0,131.934,132.2526,131.934,132.2028,7416.0
2024-04-02 11:10:00,132.82,132.97,132.76,132.83,7984.0,132.2127,132.3621,132.153,132.2227,7984.0
2024-04-02 11:15:00,132.85,132.86,132.63,132.77,6336.0,132.2426,132.2526,132.0236,132.163,6336.0
2024-04-02 11:20:00,132.81,132.82,132.69,132.69,5030.0,132.2028,132.2127,132.0833,132.0833,5030.0
2024-04-02 11:25:00,132.67,132.67,132.32,132.32,5683.0,132.0634,132.0634,131.715,131.715,5683.0
2024-04-02 11:30:00,132.26,132.26,132.01,132.1,5004.0,131.6553,131.6553,131.4064,131.496,5004.0
2024-04-02 11:35:00,132.14,132.21,131.93,131.94,7446.0,131.5358,131.6055,131.3268,131.3368,7446.0
2024-04-02 11:40:00,131.92,131.93,131.52,131.57,11644.0,131.3169,131.3268,130.9187,130.9685,11644.0
2024-04-02 11:45:00,131.6,131.6,131.29,131.41,8492.0,130.9983,130.9983,130.6897,130.8092,8492.0
2024-04-02 11:50:00,131.44,131.79,131.41,131.69,16498.0,130.839,131.1874,130.8092,131.0879,16498.0
2024-04-02 11:55:00,131.67,131.76,131.56,131.62,27604.0,131.068,131.1576,130.9585,131.0182,27604.0
2024-04-02 12:00:00,131.63,131.7,131.54,131.68,6946.0,131.0282,131.0979,130.9386,131.078,6946.0
2024-04-02 12:05:00,131.63,131.72,131.61,131.72,9871.0,131.0282,131.1178,131.0083,131.1178,9871.0
2024-04-02 12:10:00,131.72,131.77,131.66,131.71,7504.0,131.1178,131.1675,131.058,131.1078,7504.0
2024-04-02 12:15:00,131.72,131.93,131.72,131.89,7685.0,131.1178,131.3268,131.1178,131.287,7685.0
2024-04-02 12:20:00,131.87,131.96,131.81,131.96,4854.0,131.2671,131.3567,131.2074,131.3567,4854.0
2024-04-02 12:25:00,131.99,132.06,131.87,132.01,9931.0,131.3865,131.4562,131.2671,131.4064,9931.0
2024-04-02 12:30:00,132.01,132.18,131.98,132.14,7517.0,131.4064,131.5757,131.3766,131.5358,7517.0
2024-04-02 12:35:00,132.14,132.17,131.99,132.08,3497.0,131.5358,131.5657,131.3865,131.4761,3497.0
2024-04-02 12:40:00,132.09,132.18,131.92,131.92,6708.0,131.4861,131.5757,131.3169,131.3169,6708.0
2024-04-02 12:45:00,131.9,132.22,131.9,132.16,5691.0,131.2969,131.6155,131.2969,131.5558,5691.0
2024-04-02 12:50:00,132.14,132.14,132.05,132.07,3917.0,131.5358,131.5358,131.4463,131.4662,3917.0
2024-04-02 12:55:00,132.11,132.15,132.0,132.05,7404.0,131.506,131.5458,131.3965,131.4463,7404.0
2024-04-02 13:00:00,132.06,132.07,131.95,131.96,4404.0,131.4562,131.4662,131.3467,131.3567,4404.0
2024-04-02 13:05:00,131.9,131.96,131.83,131.9,6695.0,131.2969,131.3567,131.2273,131.2969,6695.0
2024-04-02 13:10:00,131.87,132.02,131.86,132.02,12643.0,131.2671,131.4164,131.2571,131.4164,12643.0
2024-04-02 13:15:00,132.05,132.22,132.04,132.07,15021.0,131.4463,131.6155,131.4363,131.4662,15021.0
2024-04-02 13:20:00,132.09,132.1,131.79,131.91,19774.0,131.4861,131.496,131.1874,131.3069,19774.0
2024-04-02 13:25:00,131.91,131.95,131.76,131.77,7817.0,131.3069,131.3467,131.1576,131.1675,7817.0
2024-04-02 13:30:00,131.76,131.91,131.66,131.86,12641.0,131.1576,131.3069,131.058,131.2571,12641.0
2024-04-02 13:35:00,131.88,131.95,131.68,131.72,10979.0,131.277,131.3467,131.078,131.1178,10979.0
2024-04-02 13:40:00,131.68,131.76,131.66,131.68,7721.0,131.078,131.1576,131.058,131.078,7721.0
2024-04-02 13:45:00,131.66,131.85,131.65,131.85,5410.0,131.058,131.2472,131.0481,131.2472,5410.0
2024-04-02 13:50:00,131.89,131.9,131.68,131.71,9924.0,131.287,131.2969,131.078,131.1078,9924.0
2024-04-02 13:55:00,131.67,131.71,131.65,131.66,2695.0,131.068,131.1078,131.0481,131.058,2695.0
2024-04-02 14:00:00,131.63,131.64,131.53,131.59,5018.0,131.0282,131.0381,130.9286,130.9884,5018.0
2024-04-02 14:05:00,131.59,131.6,131.41,131.45,9877.0,130.9884,130.9983,130.8092,130.849,9877.0
2024-04-02 14:10:00,131.43,131.47,131.4,131.42,5400.0,130.8291,130.8689,130.7992,130.8191,5400.0
2024-04-02 14:15:00,131.42,131.53,131.41,131.49,8762.0,130.8191,130.9286,130.8092,130.8888,8762.0
2024-04-02 14:20:00,131.49,131.55,131.41,131.42,10073.0,130.8888,130.9485,130.8092,130.8191,10073.0
2024-04-02 14:25:00,131.41,131.76,131.4,131.7,10836.0,130.8092,131.1576,130.7992,131.0979,10836.0
2024-04-02 14:30:00,131.71,131.71,131.57,131.62,6102.0,131.1078,131.1078,130.9685,131.0182,6102.0
2024-04-02 14:35:00,131.6,131.62,131.52,131.52,4945.0,130.9983,131.0182,130.9187,130.9187,4945.0
2024-04-02 14:40:00,131.51,131.67,131.49,131.66,4842.0,130.9087,131.068,130.8888,131.058,4842.0
2024-04-02 14:45:00,131.64,131.86,131.64,131.85,6938.0,131.0381,131.2571,131.0381,131.2472,6938.0
2024-04-02 14:50:00,131.86,131.88,131.65,131.69,8399.0,131.2571,131.277,131.0481,131.0879,8399.0
2024-04-02 14:55:00,131.71,131.73,131.55,131.65,5930.0,131.1078,131.1277,130.9485,131.0481,5930.0
2024-04-02 15:00:00,131.61,131.8,131.6,131.78,10112.0,131.0083,131.1974,130.9983,131.1775,10112.0
2024-04-02 15:05:00,131.76,131.91,131.76,131.84,10604.0,131.1576,131.3069,131.1576,131.2372,10604.0
2024-04-02 15:10:00,131.86,131.89,131.82,131.85,10463.0,131.2571,131.287,131.2173,131.2472,10463.0
2024-04-02 15:15:00,131.83,131.85,131.6,131.67,7512.0,131.2273,131.2472,130.9983,131.068,7512.0
2024-04-02 15:20:00,131.65,131.75,131.35,131.59,27068.0,131.0481,131.1476,130.7495,130.9884,27068.0
2024-04-02 15:25:00,131.59,131.76,131.56,131.72,8833.0,130.9884,131.1576,130.9585,131.1178,8833.0
2024-04-02 15:30:00,131.74,131.79,131.49,131.67,25468.0,131.1377,131.1874,130.8888,131.068,25468.0
2024-04-02 15:35:00,131.67,131.78,131.5,131.6,27090.0,131.068,131.1775,130.8988,130.9983,27090.0
2024-04-02 15:40:00,131.6,131.61,131.4,131.49,29407.0,130.9983,131.0083,130.7992,130.8888,29407.0
2024-04-02 15:45:00,131.48,131.56,131.39,131.52,31396.0,130.8789,130.9585,130.7893,130.9187,31396.0
2024-04-02 15:50:00,131.54,131.56,131.15,131.5,114359.0,130.9386,130.9585,130.5504,130.8988,114359.0
2024-04-02 15:55:00,131.52,131.77,131.52,131.68,105193.0,130.9187,131.1675,130.9187,131.078,105193.0
2024-04-03 09:30:00,130.9,130.96,130.05,130.15,81041.0,130.3015,130.3612,129.4554,129.5549,81041.0
2024-04-03 09:35:00,130.07,130.47,129.55,129.93,61423.0,129.4753,129.8735,128.9577,129.336,61423.0
2024-04-03 09:40:00,129.96,130.32,129.71,130.15,58024.0,129.3658,129.7242,129.117,129.5549,58024.0
2024-04-03 09:45:00,130.16,130.61,130.1,130.42,33119.0,129.5649,130.0128,129.5052,129.8237,33119.0
2024-04-03 09:50:00,130.37,130.84,130.27,130.43,21549.0,129.7739,130.2418,129.6744,129.8337,21549.0
2024-04-03 09:55:00,130.41,130.55,129.99,130.12,21058.0,129.8138,129.9531,129.3957,129.5251,21058.0
2024-04-03 10:00:00,130.23,131.31,130.23,131.24,18001.0,129.6346,130.7096,129.6346,130.64,18001.0
2024-04-03 10:05:00,131.39,131.54,131.22,131.47,9471.0,130.7893,130.9386,130.6201,130.8689,9471.0
2024-04-03 10:10:00,131.4,131.89,131.34,131.78,4012.0,130.7992,131.287,130.7395,131.1775,4012.0
2024-04-03 10:15:00,131.82,131.97,131.66,131.97,17798.0,131.2173,131.3666,131.058,131.3666,17798.0
2024-04-03 10:20:00,131.94,132.25,131.91,132.16,28176.0,131.3368,131.6453,131.3069,131.5558,28176.0
2024-04-03 10:25:00,132.22,132.27,131.94,131.94,10102.0,131.6155,131.6653,131.3368,131.3368,10102.0
2024-04-03 10:30:00,131.93,132.24,131.76,132.24,10290.0,131.3268,131.6354,131.1576,131.6354,10290.0
2024-04-03 10:35:00,132.16,132.25,131.74,131.84,11379.0,131.5558,131.6453,131.1377,131.2372,11379.0
2024-04-03 10:40:00,131.84,131.9,131.66,131.66,7116.0,131.2372,131.2969,131.058,131.058,7116.0
2024-04-03 10:45:00,131.66,131.66,131.36,131.41,11106.0,131.058,131.058,130.7594,130.8092,11106.0
2024-04-03 10:50:00,131.47,131.74,131.44,131.71,12240.0,130.8689,131.1377,130.839,131.1078,12240.0
2024-04-03 10:55:00,131.76,131.91,131.69,131.69,12990.0,131.1576,131.3069,131.0879,131.0879,12990.0
2024-04-03 11:00:00,131.8,131.8,131.66,131.72,4109.0,131.1974,131.1974,131.058,131.1178,4109.0
2024-04-03 11:05:00,131.71,131.75,131.51,131.53,8330.0,131.1078,131.1476,130.9087,130.9286,8330.0
2024-04-03 11:10:00,131.54,131.6,131.45,131.56,5095.0,130.9386,130.9983,130.849,130.9585,5095.0
2024-04-03 11:15:00,131.6,131.62,131.36,131.49,4224.0,130.9983,131.0182,130.7594,130.8888,4224.0
2024-04-03 11:20:00,131.48,131.75,131.47,131.75,3809.0,130.8789,131.1476,130.8689,131.1476,3809.0
2024-04-03 11:25:00,131.78,131.97,131.75,131.75,6639.0,131.1775,131.3666,131.1476,131.1476,6639.0
2024-04-03 11:30:00,131.8,131.87,131.75,131.8,3999.0,131.1974,131.2671,131.1476,131.1974,3999.0
2024-04-03 11:35:00,131.84,131.89,131.63,131.64,5511.0,131.2372,131.287,131.0282,131.0381,5511.0
2024-04-03 11:40:00,131.6,131.6,131.19,131.19,7258.0,130.9983,130.9983,130.5902,130.5902,7258.0
2024-04-03 11:45:00,131.18,131.25,131.14,131.19,6779.0,130.5802,130.6499,130.5404,130.5902,6779.0
2024-04-03 11:50:00,131.18,131.22,131.06,131.11,4600.0,130.5802,130.6201,130.4608,130.5106,4600.0
2024-04-03 11:55:00,131.12,131.16,130.97,131.11,19244.0,130.5205,130.5603,130.3712,130.5106,19244.0
2024-04-03 12:00:00,131.09,131.12,130.67,130.68,20624.0,130.4906,130.5205,130.0726,130.0825,20624.0
2024-04-03 12:05:00,130.76,130.76,130.32,130.39,10291.0,130.1622,130.1622,129.7242,129.7938,10291.0
2024-04-03 12:10:00,130.4,130.61,130.36,130.41,13276.0,129.8038,130.0128,129.764,129.8138,13276.0
2024-04-03 12:15:00,130.36,130.64,130.33,130.64,4516.0,129.764,130.0427,129.7341,130.0427,4516.0
2024-04-03 12:20:00,130.66,130.7,130.53,130.65,5354.0,130.0626,130.1024,129.9332,130.0527,5354.0
2024-04-03 12:25:00,130.65,130.67,130.49,130.54,6504.0,130.0527,130.0726,129.8934,129.9432,6504.0
2024-04-03 12:30:00,130.57,130.75,130.57,130.58,5021.0,129.973,130.1522,129.973,129.983,5021.0
2024-04-03 12:35:00,130.62,130.69,130.4,130.42,6630.0,130.0228,130.0925,129.8038,129.8237,6630.0
2024-04-03 12:40:00,130.5,130.67,130.5,130.67,3476.0,129.9033,130.0726,129.9033,130.0726,3476.0
2024-04-03 12:45:00,130.62,130.7,130.54,130.69,5090.0,130.0228,130.1024,129.9432,130.0925,5090.0
2024-04-03 12:50:00,130.68,130.94,130.68,130.82,5268.0,130.0825,130.3413,130.0825,130.2219,5268.0
2024-04-03 12:55:00,130.82,130.85,130.72,130.79,3991.0,130.2219,130.2517,130.1223,130.192,3991.0
2024-04-03 13:00:00,130.84,130.89,130.77,130.77,5965.0,130.2418,130.2916,130.1721,130.1721,5965.0
2024-04-03 13:05:00,130.77,130.88,130.72,130.82,5684.0,130.1721,130.2816,130.1223,130.2219,5684.0
2024-04-03 13:10:00,130.84,131.01,130.84,131.01,2425.0,130.2418,130.411,130.2418,130.411,2425.0
2024-04-03 13:15:00,131.03,131.03,130.85,130.9,4760.0,130.4309,130.4309,130.2517,130.3015,4760.0
2024-04-03 13:20:00,130.97,131.01,130.89,130.93,4494.0,130.3712,130.411,130.2916,130.3314,4494.0
2024-04-03 13:25:00,130.94,131.03,130.93,130.98,3691.0,130.3413,130.4309,130.3314,130.3812,3691.0
2024-04-03 13:30:00,130.99,131.13,130.94,131.12,3004.0,130.3911,130.5305,130.3413,130.5205,3004.0
2024-04-03 13:35:00,131.11,131.11,130.92,130.98,5927.0,130.5106,130.5106,130.3214,130.3812,5927.0
2024-04-03 13:40:00,131.03,131.04,130.99,130.99,4939.0,130.4309,130.4409,130.3911,130.3911,4939.0
2024-04-03 13:45:00,130.99,131.03,130.73,130.73,9955.0,130.3911,130.4309,130.1323,130.1323,9955.0
2024-04-03 13:50:00,130.75,130.88,130.75,130.75,8392.0,130.1522,130.2816,130.1522,130.1522,8392.0
2024-04-03 13:55:00,130.73,130.79,130.63,130.69,6100.0,130.1323,130.192,130.0328,130.0925,6100.0
2024-04-03 14:00:00,130.66,130.78,130.64,130.76,9034.0,130.0626,130.1821,130.0427,130.1622,9034.0
2024-04-03 14:05:00,130.74,130.92,130.72,130.74,16251.0,130.1422,130.3214,130.1223,130.1422,16251.0
2024-04-03 14:10:00,130.75,130.81,130.67,130.67,5991.0,130.1522,130.2119,130.0726,130.0726,5991.0
2024-04-03 14:15:00,130.7,130.7,130.56,130.56,6036.0,130.1024,130.1024,129.9631,129.9631,6036.0
2024-04-03 14:20:00,130.61,130.63,130.47,130.51,6522.0,130.0128,130.0328,129.8735,129.9133,6522.0
2024-04-03 14:25:00,130.54,130.56,130.49,130.53,5043.0,129.9432,129.9631,129.8934,129.9332,5043.0
2024-04-03 14:30:00,130.53,130.6,130.45,130.47,9385.0,129.9332,130.0029,129.8536,129.8735,9385.0
2024-04-03 14:35:00,130.47,130.47,130.34,130.34,6376.0,129.8735,129.8735,129.7441,129.7441,6376.0
2024-04-03 14:40:00,130.34,130.46,130.33,130.46,20622.0,129.7441,129.8635,129.7341,129.8635,20622.0
2024-04-03 14:45:00,130.49,130.56,130.34,130.4,4726.0,129.8934,129.9631,129.7441,129.8038,4726.0
2024-04-03 14:50:00,130.36,130.4,130.14,130.18,10556.0,129.764,129.8038,129.545,129.5848,10556.0
2024-04-03 14:55:00,130.18,130.25,130.06,130.09,18234.0,129.5848,129.6545,129.4654,129.4952,18234.0
2024-04-03 15:00:00,130.09,130.26,129.98,130.18,39121.0,129.4952,129.6644,129.3857,129.5848,39121.0
2024-04-03 15:05:00,130.24,130.31,130.09,130.09,11907.0,129.6445,129.7142,129.4952,129.4952,11907.0
2024-04-03 15:10:00,130.12,130.17,129.95,130.0,20151.0,129.5251,129.5749,129.3559,129.4056,20151.0
2024-04-03 15:15:00,129.99,130.04,129.82,129.89,16111.0,129.3957,129.4454,129.2265,129.2961,16111.0
2024-04-03 15:20:00,129.89,130.03,129.86,130.0,23136.0,129.2961,129.4355,129.2663,129.4056,23136.0
2024-04-03 15:25:00,129.98,130.3,129.97,130.3,8999.0,129.3857,129.7043,129.3758,129.7043,8999.0
2024-04-03 15:30:00,130.3,130.34,130.18,130.33,12823.0,129.7043,129.7441,129.5848,129.7341,12823.0
2024-04-03 15:35:00,130.33,130.56,130.32,130.38,15867.0,129.7341,129.9631,129.7242,129.7839,15867.0
2024-04-03 15:40:00,130.38,130.41,130.27,130.28,16053.0,129.7839,129.8138,129.6744,129.6844,16053.0
2024-04-03 15:45:00,130.24,130.49,130.24,130.41,22635.0,129.6445,129.8934,129.6445,129.8138,22635.0
2024-04-03 15:50:00,130.38,130.86,130.26,130.65,60435.0,129.7839,130.2617,129.6644,130.0527,60435.0
2024-04-03 15:55:00,130.62,130.63,130.28,130.57,115461.0,130.0228,130.0328,129.6844,129.973,115461.0
2024-04-04 09:30:00,131.85,132.19,131.24,132.06,49839.0,131.2472,131.5856,130.64,131.4562,49839.0
2024-04-04 09:35:00,131.98,132.38,131.94,132.26,9715.0,131.3766,131.7748,131.3368,131.6553,9715.0
2024-04-04 09:40:00,132.23,132.61,132.15,132.57,13277.0,131.6254,132.0037,131.5458,131.9639,13277.0
2024-04-04 09:45:00,132.59,132.66,132.34,132.59,13132.0,131.9838,132.0535,131.7349,131.9838,13132.0
2024-04-04 09:50:00,132.56,132.63,132.26,132.39,12273.0,131.9539,132.0236,131.6553,131.7847,12273.0
2024-04-04 09:55:00,132.3,132.33,131.9,131.95,6418.0,131.6951,131.725,131.2969,131.3467,6418.0
2024-04-04 10:00:00,132.04,132.5,131.93,132.5,14066.0,131.4363,131.8942,131.3268,131.8942,14066.0
2024-04-04 10:05:00,132.5,132.66,132.41,132.57,17086.0,131.8942,132.0535,131.8046,131.9639,17086.0
2024-04-04 10:10:00,132.59,132.61,132.39,132.6,20247.0,131.9838,132.0037,131.7847,131.9937,20247.0
2024-04-04 10:15:00,132.6,132.75,132.34,132.75,47627.0,131.9937,132.1431,131.7349,132.1431,47627.0
2024-04-04 10:20:00,132.72,132.92,132.49,132.64,30720.0,132.1132,132.3123,131.8842,132.0336,30720.0
2024-04-04 10:25:00,132.7,133.29,132.7,133.19,20710.0,132.0933,132.6806,132.0933,132.581,20710.0
2024-04-04 10:30:00,133.23,133.33,133.07,133.12,15585.0,132.6209,132.7204,132.4616,132.5114,15585.0
2024-04-04 10:35:00,133.06,133.11,132.79,133.0,5035.0,132.4516,132.5014,132.1829,132.3919,5035.0
2024-04-04 10:40:00,132.95,132.95,132.82,132.87,3737.0,132.3421,132.3421,132.2127,132.2625,3737.0
2024-04-04 10:45:00,132.84,132.96,132.76,132.92,10635.0,132.2326,132.3521,132.153,132.3123,10635.0
2024-04-04 10:50:00,132.92,133.26,132.88,132.93,35234.0,132.3123,132.6507,132.2725,132.3222,35234.0
2024-04-04 10:55:00,132.96,133.05,132.83,133.05,7773.0,132.3521,132.4417,132.2227,132.4417,7773.0
2024-04-04 11:00:00,133.02,133.09,132.97,132.97,6062.0,132.4118,132.4815,132.3621,132.3621,6062.0
2024-04-04 11:05:00,132.96,133.24,132.96,133.16,27745.0,132.3521,132.6308,132.3521,132.5512,27745.0
2024-04-04 11:10:00,133.13,133.43,133.13,133.39,12489.0,132.5213,132.8199,132.5213,132.7801,12489.0
2024-04-04 11:15:00,133.36,133.55,133.35,133.49,5678.0,132.7503,132.9394,132.7403,132.8797,5678.0
2024-04-04 11:20:00,133.51,133.53,133.27,133.38,7319.0,132.8996,132.9195,132.6607,132.7702,7319.0
2024-04-04 11:25:00,133.39,133.92,133.38,133.65,42633.0,132.7801,133.3077,132.7702,133.0389,42633.0
2024-04-04 11:30:00,133.57,133.58,133.29,133.37,4420.0,132.9593,132.9693,132.6806,132.7602,4420.0
2024-04-04 11:35:00,133.3,133.39,133.21,133.21,3080.0,132.6905,132.7801,132.601,132.601,3080.0
2024-04-04 11:40:00,133.21,133.23,132.91,132.91,7626.0,132.601,132.6209,132.3023,132.3023,7626.0
2024-04-04 11:45:00,132.94,133.18,132.85,133.08,25369.0,132.3322,132.5711,132.2426,132.4715,25369.0
2024-04-04 11:50:00,133.08,133.16,132.91,132.91,13201.0,132.4715,132.5512,132.3023,132.3023,13201.0
2024-04-04 11:55:00,132.89,133.02,132.81,132.81,4507.0,132.2824,132.4118,132.2028,132.2028,4507.0
2024-04-04 12:00:00,132.78,132.9,132.77,132.9,3900.0,132.1729,132.2924,132.163,132.2924,3900.0
2024-04-04 12:05:00,132.97,133.08,132.89,133.04,8632.0,132.3621,132.4715,132.2824,132.4317,8632.0
2024-04-04 12:10:00,133.01,133.15,133.01,133.13,3772.0,132.4019,132.5412,132.4019,132.5213,3772.0
2024-04-04 12:15:00,133.16,133.61,133.11,133.61,12837.0,132.5512,132.9991,132.5014,132.9991,12837.0
2024-04-04 12:20:00,133.67,133.97,133.65,133.93,13357.0,133.0589,133.3575,133.0389,133.3177,13357.0
2024-04-04 12:25:00,133.94,133.96,133.77,133.91,9948.0,133.3276,133.3475,133.1584,133.2978,9948.0
2024-04-04 12:30:00,133.92,134.12,133.89,134.05,10384.0,133.3077,133.5068,133.2778,133.4371,10384.0
2024-04-04 12:35:00,134.0,134.22,134.0,134.21,6387.0,133.3873,133.6063,133.3873,133.5964,6387.0
2024-04-04 12:40:00,134.23,134.34,134.02,134.33,33285.0,133.6163,133.7258,133.4073,133.7158,33285.0
2024-04-04 12:45:00,134.34,134.4,134.17,134.21,7384.0,133.7258,133.7855,133.5566,133.5964,7384.0
2024-04-04 12:50:00,134.21,134.21,134.1,134.19,9764.0,133.5964,133.5964,133.4869,133.5765,9764.0
2024-04-04 12:55:00,134.19,134.2,134.02,134.19,25938.0,133.5765,133.5864,133.4073,133.5765,25938.0
2024-04-04 13:00:00,134.17,134.22,133.86,133.95,54551.0,133.5566,133.6063,133.248,133.3376,54551.0
2024-04-04 13:05:00,133.95,134.03,133.85,133.85,11873.0,133.3376,133.4172,133.238,133.238,11873.0
2024-04-04 13:10:00,133.85,134.03,133.73,134.0,13380.0,133.238,133.4172,133.1186,133.3873,13380.0
2024-04-04 13:15:00,133.98,134.37,133.91,134.32,10714.0,133.3674,133.7557,133.2978,133.7059,10714.0
2024-04-04 13:20:00,134.3,134.3,134.05,134.07,3190.0,133.686,133.686,133.4371,133.457,3190.0
2024-04-04 13:25:00,134.07,134.25,134.04,134.25,3838.0,133.457,133.6362,133.4272,133.6362,3838.0
2024-04-04 13:30:00,134.23,134.26,134.16,134.26,4398.0,133.6163,133.6462,133.5466,133.6462,4398.0
2024-04-04 13:35:00,134.25,134.38,134.05,134.05,6130.0,133.6362,133.7656,133.4371,133.4371,6130.0
2024-04-04 13:40:00,134.06,134.08,133.95,133.99,4090.0,133.4471,133.467,133.3376,133.3774,4090.0
2024-04-04 13:45:00,133.95,134.06,133.93,133.98,7507.0,133.3376,133.4471,133.3177,133.3674,7507.0
2024-04-04 13:50:00,133.93,133.93,133.71,133.72,7183.0,133.3177,133.3177,133.0987,133.1086,7183.0
2024-04-04 13:55:00,133.74,133.83,133.69,133.73,24743.0,133.1285,133.2181,133.0788,133.1186,24743.0
2024-04-04 14:00:00,133.72,133.81,133.43,133.5,229133.0,133.1086,133.1982,132.8199,132.8896,229133.0
2024-04-04 14:05:00,133.5,133.5,133.2,133.27,8854.0,132.8896,132.8896,132.591,132.6607,8854.0
2024-04-04 14:10:00,133.23,133.34,133.08,133.18,69555.0,132.6209,132.7304,132.4715,132.5711,69555.0
2024-04-04 14:15:00,133.12,133.22,133.06,133.13,71198.0,132.5114,132.6109,132.4516,132.5213,71198.0
2024-04-04 14:20:00,133.1,133.11,132.81,133.0,44555.0,132.4915,132.5014,132.2028,132.3919,44555.0
2024-04-04 14:25:00,132.97,133.02,132.52,132.57,78360.0,132.3621,132.4118,131.9141,131.9639,78360.0
2024-04-04 14:30:00,132.56,132.57,131.79,131.79,33520.0,131.9539,131.9639,131.1874,131.1874,33520.0
2024-04-04 14:35:00,131.77,132.2,131.75,132.1,8867.0,131.1675,131.5956,131.1476,131.496,8867.0
2024-04-04 14:40:00,132.09,132.09,131.5,131.5,15420.0,131.4861,131.4861,130.8988,130.8988,15420.0
2024-04-04 14:45:00,131.5,131.84,131.5,131.83,5115.0,130.8988,131.2372,130.8988,131.2273,5115.0
2024-04-04 14:50:00,131.78,131.79,131.49,131.53,8880.0,131.1775,131.1874,130.8888,130.9286,8880.0
2024-04-04 14:55:00,131.48,131.5,131.3,131.37,10766.0,130.8789,130.8988,130.6997,130.7694,10766.0
2024-04-04 15:00:00,131.34,131.66,131.25,131.52,15738.0,130.7395,131.058,130.6499,130.9187,15738.0
2024-04-04 15:05:00,131.56,131.84,131.56,131.72,13617.0,130.9585,131.2372,130.9585,131.1178,13617.0
2024-04-04 15:10:00,131.7,131.7,130.91,131.09,19051.0,131.0979,131.0979,130.3115,130.4906,19051.0
2024-04-04 15:15:00,131.09,131.12,130.76,130.76,10067.0,130.4906,130.5205,130.1622,130.1622,10067.0
2024-04-04 15:20:00,130.83,131.09,130.79,130.87,25893.0,130.2318,130.4906,130.192,130.2717,25893.0
2024-04-04 15:25:00,130.9,130.9,130.61,130.62,13471.0,130.3015,130.3015,130.0128,130.0228,13471.0
2024-04-04 15:30:00,130.57,131.02,130.57,130.93,28948.0,129.973,130.421,129.973,130.3314,28948.0
2024-04-04 15:35:00,130.98,130.98,130.65,130.65,10919.0,130.3812,130.3812,130.0527,130.0527,10919.0
2024-04-04 15:40:00,130.67,130.71,130.44,130.65,13628.0,130.0726,130.1124,129.8436,130.0527,13628.0
2024-04-04 15:45:00,130.64,130.81,130.55,130.81,14201.0,130.0427,130.2119,129.9531,130.2119,14201.0
2024-04-04 15:50:00,130.77,131.09,130.7,131.04,29732.0,130.1721,130.4906,130.1024,130.4409,29732.0
2024-04-04 15:55:00,131.07,131.15,130.63,130.69,69823.0,130.4707,130.5504,130.0328,130.0925,69823.0
2024-04-05 09:30:00,131.05,131.36,130.48,130.75,39591.0,130.4508,130.7594,129.8834,130.1522,39591.0
2024-04-05 09:35:00,130.87,131.08,130.54,130.59,25717.0,130.2717,130.4807,129.9432,129.9929,25717.0
2024-04-05 09:40:00,130.5,131.1,130.5,131.03,11614.0,129.9033,130.5006,129.9033,130.4309,11614.0
2024-04-05 09:45:00,131.06,131.72,131.03,131.12,13484.0,130.4608,131.1178,130.4309,130.5205,13484.0
2024-04-05 09:50:00,131.33,131.45,131.09,131.24,5479.0,130.7296,130.849,130.4906,130.64,5479.0
2024-04-05 09:55:00,131.27,131.41,131.15,131.28,17198.0,130.6698,130.8092,130.5504,130.6798,17198.0
2024-04-05 10:00:00,131.27,131.33,130.99,131.14,10561.0,130.6698,130.7296,130.3911,130.5404,10561.0
2024-04-05 10:05:00,131.16,131.23,130.42,130.69,24775.0,130.5603,130.63,129.8237,130.0925,24775.0
2024-04-05 10:10:00,130.66,130.92,130.49,130.72,7267.0,130.0626,130.3214,129.8934,130.1223,7267.0
2024-04-05 10:15:00,130.69,131.02,130.69,130.92,5534.0,130.0925,130.421,130.0925,130.3214,5534.0
2024-04-05 10:20:00,131.0,131.11,130.94,130.96,6066.0,130.4011,130.5106,130.3413,130.3612,6066.0
2024-04-05 10:25:00,131.0,131.01,130.57,130.78,7396.0,130.4011,130.411,129.973,130.1821,7396.0
2024-04-05 10:30:00,130.78,131.14,130.75,131.09,2393.0,130.1821,130.5404,130.1522,130.4906,2393.0
2024-04-05 10:35:00,131.01,131.11,130.83,130.83,8246.0,130.411,130.5106,130.2318,130.2318,8246.0
2024-04-05 10:40:00,130.84,130.98,130.81,130.82,12420.0,130.2418,130.3812,130.2119,130.2219,12420.0
2024-04-05 10:45:00,130.84,131.0,130.83,131.0,13196.0,130.2418,130.4011,130.2318,130.4011,13196.0
2024-04-05 10:50:00,131.0,131.14,130.88,131.0,12669.0,130.4011,130.5404,130.2816,130.4011,12669.0
2024-04-05 10:55:00,131.05,131.25,130.95,131.03,28375.0,130.4508,130.6499,130.3513,130.4309,28375.0
2024-04-05 11:00:00,131.08,131.15,130.93,130.94,8750.0,130.4807,130.5504,130.3314,130.3413,8750.0
2024-04-05 11:05:00,130.97,131.12,130.87,130.93,4365.0,130.3712,130.5205,130.2717,130.3314,4365.0
2024-04-05 11:10:00,130.87,130.99,130.7,130.77,6549.0,130.2717,130.3911,130.1024,130.1721,6549.0
2024-04-05 11:15:00,130.76,130.76,130.44,130.71,12168.0,130.1622,130.1622,129.8436,130.1124,12168.0
2024-04-05 11:20:00,130.75,130.79,130.66,130.72,5894.0,130.1522,130.192,130.0626,130.1223,5894.0
2024-04-05 11:25:00,130.72,130.73,130.54,130.72,7108.0,130.1223,130.1323,129.9432,130.1223,7108.0
2024-04-05 11:30:00,130.72,130.84,130.65,130.83,8340.0,130.1223,130.2418,130.0527,130.2318,8340.0
2024-04-05 11:35:00,130.87,130.95,130.69,130.95,14223.0,130.2717,130.3513,130.0925,130.3513,14223.0
2024-04-05 11:40:00,130.96,130.96,130.83,130.94,7131.0,130.3612,130.3612,130.2318,130.3413,7131.0
2024-04-05 11:45:00,130.89,130.97,130.82,130.97,36331.0,130.2916,130.3712,130.2219,130.3712,36331.0
2024-04-05 11:50:00,130.93,131.39,130.93,131.34,11353.0,130.3314,130.7893,130.3314,130.7395,11353.0
2024-04-05 11:55:00,131.41,131.54,131.32,131.39,18675.0,130.8092,130.9386,130.7196,130.7893,18675.0
2024-04-05 12:00:00,131.43,131.44,131.32,131.32,10744.0,130.8291,130.839,130.7196,130.7196,10744.0
2024-04-05 12:05:00,131.31,131.85,131.31,131.82,3800.0,130.7096,131.2472,130.7096,131.2173,3800.0
2024-04-05 12:10:00,131.8,132.02,131.76,132.02,2354.0,131.1974,131.4164,131.1576,131.4164,2354.0
2024-04-05 12:15:00,131.95,132.32,131.95,132.32,5227.0,131.3467,131.715,131.3467,131.715,5227.0
2024-04-05 12:20:00,132.33,132.33,132.0,132.2,5949.0,131.725,131.725,131.3965,131.5956,5949.0
2024-04-05 12:25:00,132.2,132.21,131.93,132.01,6170.0,131.5956,131.6055,131.3268,131.4064,6170.0
2024-04-05 12:30:00,132.0,132.0,131.83,131.83,5903.0,131.3965,131.3965,131.2273,131.2273,5903.0
2024-04-05 12:35:00,131.83,131.83,131.62,131.81,5190.0,131.2273,131.2273,131.0182,131.2074,5190.0
2024-04-05 12:40:00,131.81,131.81,131.69,131.7,2683.0,131.2074,131.2074,131.0879,131.0979,2683.0
2024-04-05 12:45:00,131.75,131.93,131.74,131.9,7183.0,131.1476,131.3268,131.1377,131.2969,7183.0
2024-04-05 12:50:00,131.97,132.09,131.91,131.95,8066.0,131.3666,131.4861,131.3069,131.3467,8066.0
2024-04-05 12:55:00,131.95,132.05,131.95,132.05,10200.0,131.3467,131.4463,131.3467,131.4463,10200.0
2024-04-05 13:00:00,132.04,132.06,131.88,132.03,11312.0,131.4363,131.4562,131.277,131.4264,11312.0
2024-04-05 13:05:00,132.03,132.06,131.84,131.84,7658.0,131.4264,131.4562,131.2372,131.2372,7658.0
2024-04-05 13:10:00,131.84,131.89,131.77,131.84,29131.0,131.2372,131.287,131.1675,131.2372,29131.0
2024-04-05 13:15:00,131.86,131.94,131.85,131.92,4700.0,131.2571,131.3368,131.2472,131.3169,4700.0
2024-04-05 13:20:00,131.93,132.03,131.88,132.0,12137.0,131.3268,131.4264,131.277,131.3965,12137.0
2024-04-05 13:25:00,132.03,132.1,131.96,132.08,8266.0,131.4264,131.496,131.3567,131.4761,8266.0
2024-04-05 13:30:00,132.05,132.24,132.05,132.18,13557.0,131.4463,131.6354,131.4463,131.5757,13557.0
2024-04-05 13:35:00,132.15,132.18,131.89,131.89,4611.0,131.5458,131.5757,131.287,131.287,4611.0
2024-04-05 13:40:00,131.94,132.0,131.85,131.96,10451.0,131.3368,131.3965,131.2472,131.3567,10451.0
2024-04-05 13:45:00,132.0,132.0,131.74,131.75,22163.0,131.3965,131.3965,131.1377,131.1476,22163.0
2024-04-05 13:50:00,131.68,131.75,131.62,131.67,2552.0,131.078,131.1476,131.0182,131.068,2552.0
2024-04-05 13:55:00,131.61,131.64,131.44,131.44,11415.0,131.0083,131.0381,130.839,130.839,11415.0
2024-04-05 14:00:00,131.5,131.54,131.38,131.52,2220.0,130.8988,130.9386,130.7793,130.9187,2220.0
2024-04-05 14:05:00,131.52,131.82,131.52,131.81,4619.0,130.9187,131.2173,130.9187,131.2074,4619.0
2024-04-05 14:10:00,131.81,131.87,131.75,131.85,5350.0,131.2074,131.2671,131.1476,131.2472,5350.0
2024-04-05 14:15:00,131.87,131.87,131.77,131.85,7531.0,131.2671,131.2671,131.1675,131.2472,7531.0
2024-04-05 14:20:00,131.84,131.87,131.59,131.59,6085.0,131.2372,131.2671,130.9884,130.9884,6085.0
2024-04-05 14:25:00,131.57,131.61,131.41,131.43,5231.0,130.9685,131.0083,130.8092,130.8291,5231.0
2024-04-05 14:30:00,131.41,131.55,131.4,131.5,9622.0,130.8092,130.9485,130.7992,130.8988,9622.0
2024-04-05 14:35:00,131.56,131.77,131.56,131.76,7593.0,130.9585,131.1675,130.9585,131.1576,7593.0
2024-04-05 14:40:00,131.77,131.83,131.62,131.83,12133.0,131.1675,131.2273,131.0182,131.2273,12133.0
2024-04-05 14:45:00,131.8,131.8,131.67,131.67,5929.0,131.1974,131.1974,131.068,131.068,5929.0
2024-04-05 14:50:00,131.67,131.73,131.63,131.71,3698.0,131.068,131.1277,131.0282,131.1078,3698.0
2024-04-05 14:55:00,131.69,131.75,131.6,131.74,5500.0,131.0879,131.1476,130.9983,131.1377,5500.0
2024-04-05 15:00:00,131.72,131.75,131.63,131.64,7192.0,131.1178,131.1476,131.0282,131.0381,7192.0
2024-04-05 15:05:00,131.63,131.63,131.45,131.45,2867.0,131.0282,131.0282,130.849,130.849,2867.0
2024-04-05 15:10:00,131.41,131.48,131.4,131.48,2398.0,130.8092,130.8789,130.7992,130.8789,2398.0
2024-04-05 15:15:00,131.47,131.56,131.4,131.55,6339.0,130.8689,130.9585,130.7992,130.9485,6339.0
2024-04-05 15:20:00,131.58,131.63,131.55,131.57,9752.0,130.9784,131.0282,130.9485,130.9685,9752.0
2024-04-05 15:25:00,131.54,131.57,131.42,131.46,7804.0,130.9386,130.9685,130.8191,130.859,7804.0
2024-04-05 15:30:00,131.47,131.61,131.43,131.57,9706.0,130.8689,131.0083,130.8291,130.9685,9706.0
2024-04-05 15:35:00,131.56,131.57,131.35,131.43,10456.0,130.9585,130.9685,130.7495,130.8291,10456.0
2024-04-05 15:40:00,131.46,131.49,131.33,131.47,20865.0,130.859,130.8888,130.7296,130.8689,20865.0
2024-04-05 15:45:00,131.46,131.47,131.27,131.39,17205.0,130.859,130.8689,130.6698,130.7893,17205.0
2024-04-05 15:50:00,131.41,131.67,131.29,131.64,32971.0,130.8092,131.068,130.6897,131.0381,32971.0
2024-04-05 15:55:00,131.65,131.86,131.64,131.81,43918.0,131.0481,131.2571,131.0381,131.2074,43918.0
2024-04-08 09:30:00,131.63,132.05,131.52,131.86,21502.0,131.0282,131.4463,130.9187,131.2571,21502.0
2024-04-08 09:35:00,131.92,132.79,131.92,132.69,11679.0,131.3169,132.1829,131.3169,132.0833,11679.0
2024-04-08 09:40:00,132.75,133.5,132.58,133.49,7958.0,132.1431,132.8896,131.9738,132.8797,7958.0
2024-04-08 09:45:00,133.45,133.49,133.05,133.43,16040.0,132.8399,132.8797,132.4417,132.8199,16040.0
2024-04-08 09:50:00,133.44,133.44,133.04,133.27,12184.0,132.8299,132.8299,132.4317,132.6607,12184.0
2024-04-08 09:55:00,133.39,133.41,132.85,132.85,8174.0,132.7801,132.8,132.2426,132.2426,8174.0
2024-04-08 10:00:00,132.79,132.79,132.22,132.22,12158.0,132.1829,132.1829,131.6155,131.6155,12158.0
2024-04-08 10:05:00,132.25,132.77,132.18,132.61,4629.0,131.6453,132.163,131.5757,132.0037,4629.0
2024-04-08 10:10:00,132.76,132.76,132.4,132.7,6146.0,132.153,132.153,131.7947,132.0933,6146.0
2024-04-08 10:15:00,132.69,132.84,132.62,132.79,5215.0,132.0833,132.2326,132.0137,132.1829,5215.0
2024-04-08 10:20:00,132.67,132.93,132.6,132.93,6327.0,132.0634,132.3222,131.9937,132.3222,6327.0
2024-04-08 10:25:00,132.96,133.01,132.82,132.99,10046.0,132.3521,132.4019,132.2127,132.382,10046.0
2024-04-08 10:30:00,133.06,133.11,132.8,132.8,5841.0,132.4516,132.5014,132.1928,132.1928,5841.0
2024-04-08 10:35:00,132.82,132.88,132.68,132.71,6877.0,132.2127,132.2725,132.0734,132.1032,6877.0
2024-04-08 10:40:00,132.73,132.81,132.57,132.81,4480.0,132.1231,132.2028,131.9639,132.2028,4480.0
2024-04-08 10:45:00,132.75,132.81,132.69,132.74,5298.0,132.1431,132.2028,132.0833,132.1331,5298.0
2024-04-08 10:50:00,132.72,132.72,132.62,132.68,6159.0,132.1132,132.1132,132.0137,132.0734,6159.0
2024-04-08 10:55:00,132.71,132.75,132.5,132.53,6903.0,132.1032,132.1431,131.8942,131.9241,6903.0
2024-04-08 11:00:00,132.5,132.72,132.49,132.68,6286.0,131.8942,132.1132,131.8842,132.0734,6286.0
2024-04-08 11:05:00,132.69,132.95,132.67,132.9,3915.0,132.0833,132.3421,132.0634,132.2924,3915.0
2024-04-08 11:10:00,132.95,133.23,132.95,133.21,3660.0,132.3421,132.6209,132.3421,132.601,3660.0
2024-04-08 11:15:00,133.21,133.36,133.14,133.33,3701.0,132.601,132.7503,132.5313,132.7204,3701.0
2024-04-08 11:20:00,133.36,133.46,133.24,133.38,9192.0,132.7503,132.8498,132.6308,132.7702,9192.0
2024-04-08 11:25:00,133.35,133.36,133.2,133.32,8186.0,132.7403,132.7503,132.591,132.7105,8186.0
2024-04-08 11:30:00,133.23,133.36,133.2,133.29,2300.0,132.6209,132.7503,132.591,132.6806,2300.0
2024-04-08 11:35:00,133.28,133.29,133.07,133.28,3894.0,132.6706,132.6806,132.4616,132.6706,3894.0
2024-04-08 11:40:00,133.28,133.41,133.23,133.34,5305.0,132.6706,132.8,132.6209,132.7304,5305.0
2024-04-08 11:45:00,133.32,133.32,133.11,133.16,2502.0,132.7105,132.7105,132.5014,132.5512,2502.0
2024-04-08 11:50:00,133.18,133.18,133.01,133.09,3759.0,132.5711,132.5711,132.4019,132.4815,3759.0
2024-04-08 11:55:00,133.08,133.1,132.86,133.05,5168.0,132.4715,132.4915,132.2526,132.4417,5168.0
2024-04-08 12:00:00,133.03,133.05,132.95,133.01,2402.0,132.4218,132.4417,132.3421,132.4019,2402.0
2024-04-08 12:05:00,132.98,132.98,132.84,132.91,5983.0,132.372,132.372,132.2326,132.3023,5983.0
2024-04-08 12:10:00,132.91,132.99,132.89,132.89,2566.0,132.3023,132.382,132.2824,132.2824,2566.0
2024-04-08 12:15:00,132.92,133.17,132.92,133.16,5256.0,132.3123,132.5611,132.3123,132.5512,5256.0
2024-04-08 12:20:00,133.13,133.21,133.02,133.11,4586.0,132.5213,132.601,132.4118,132.5014,4586.0
2024-04-08 12:25:00,133.17,133.3,133.17,133.23,7064.0,132.5611,132.6905,132.5611,132.6209,7064.0
2024-04-08 12:30:00,133.21,133.32,133.21,133.26,5119.0,132.601,132.7105,132.601,132.6507,5119.0
2024-04-08 12:35:00,133.26,133.26,133.1,133.16,6713.0,132.6507,132.6507,132.4915,132.5512,6713.0
2024-04-08 12:40:00,133.1,133.21,133.09,133.17,7759.0,132.4915,132.601,132.4815,132.5611,7759.0
2024-04-08 12:45:00,133.19,133.45,133.19,133.45,3827.0,132.581,132.8399,132.581,132.8399,3827.0
2024-04-08 12:50:00,133.46,133.49,133.23,133.3,6151.0,132.8498,132.8797,132.6209,132.6905,6151.0
2024-04-08 12:55:00,133.33,133.34,133.22,133.27,4389.0,132.7204,132.7304,132.6109,132.6607,4389.0
2024-04-08 13:00:00,133.27,133.33,133.22,133.3,4200.0,132.6607,132.7204,132.6109,132.6905,4200.0
2024-04-08 13:05:00,133.31,133.34,133.28,133.3,1950.0,132.7005,132.7304,132.6706,132.6905,1950.0
2024-04-08 13:10:00,133.28,133.3,133.2,133.26,3000.0,132.6706,132.6905,132.591,132.6507,3000.0
2024-04-08 13:15:00,133.28,133.33,133.17,133.23,5080.0,132.6706,132.7204,132.5611,132.6209,5080.0
2024-04-08 13:20:00,133.18,133.28,133.17,133.2,4451.0,132.5711,132.6706,132.5611,132.591,4451.0
2024-04-08 13:25:00,133.18,133.27,133.17,133.27,5553.0,132.5711,132.6607,132.5611,132.6607,5553.0
2024-04-08 13:30:00,133.26,133.26,133.14,133.16,8371.0,132.6507,132.6507,132.5313,132.5512,8371.0
2024-04-08 13:35:00,133.16,133.18,133.06,133.08,3708.0,132.5512,132.5711,132.4516,132.4715,3708.0
2024-04-08 13:40:00,133.08,133.12,133.05,133.05,2300.0,132.4715,132.5114,132.4417,132.4417,2300.0
2024-04-08 13:45:00,133.03,133.06,132.9,132.94,2828.0,132.4218,132.4516,132.2924,132.3322,2828.0
2024-04-08 13:50:00,132.92,132.96,132.79,132.83,3340.0,132.3123,132.3521,132.1829,132.2227,3340.0
2024-04-08 13:55:00,132.8,132.92,132.78,132.84,2222.0,132.1928,132.3123,132.1729,132.2326,2222.0
2024-04-08 14:00:00,132.89,132.92,132.83,132.83,1836.0,132.2824,132.3123,132.2227,132.2227,1836.0
2024-04-08 14:05:00,132.85,132.93,132.83,132.93,2853.0,132.2426,132.3222,132.2227,132.3222,2853.0
2024-04-08 14:10:00,132.93,132.95,132.86,132.9,2930.0,132.3222,132.3421,132.2526,132.2924,2930.0
2024-04-08 14:15:00,132.91,132.93,132.83,132.83,1900.0,132.3023,132.3222,132.2227,132.2227,1900.0
2024-04-08 14:20:00,132.79,132.79,132.65,132.65,2500.0,132.1829,132.1829,132.0435,132.0435,2500.0
2024-04-08 14:25:00,132.65,132.67,132.53,132.53,4328.0,132.0435,132.0634,131.9241,131.9241,4328.0
2024-04-08 14:30:00,132.52,132.55,132.4,132.47,4300.0,131.9141,131.944,131.7947,131.8643,4300.0
2024-04-08 14:35:00,132.45,132.45,132.33,132.45,2668.0,131.8444,131.8444,131.725,131.8444,2668.0
2024-04-08 14:40:00,132.41,132.47,132.41,132.44,3143.0,131.8046,131.8643,131.8046,131.8345,3143.0
2024-04-08 14:45:00,132.46,132.46,132.33,132.34,2776.0,131.8544,131.8544,131.725,131.7349,2776.0
2024-04-08 14:50:00,132.33,132.4,132.29,132.37,2149.0,131.725,131.7947,131.6852,131.7648,2149.0
2024-04-08 14:55:00,132.39,132.42,132.37,132.42,2545.0,131.7847,131.8146,131.7648,131.8146,2545.0
2024-04-08 15:00:00,132.41,132.41,132.34,132.36,3249.0,131.8046,131.8046,131.7349,131.7548,3249.0
2024-04-08 15:05:00,132.35,132.5,132.35,132.5,4761.0,131.7449,131.8942,131.7449,131.8942,4761.0
2024-04-08 15:10:00,132.46,132.47,132.32,132.32,4489.0,131.8544,131.8643,131.715,131.715,4489.0
2024-04-08 15:15:00,132.29,132.38,132.27,132.38,3051.0,131.6852,131.7748,131.6653,131.7748,3051.0
2024-04-08 15:20:00,132.37,132.37,132.25,132.31,6440.0,131.7648,131.7648,131.6453,131.7051,6440.0
2024-04-08 15:25:00,132.31,132.49,132.31,132.43,6137.0,131.7051,131.8842,131.7051,131.8245,6137.0
2024-04-08 15:30:00,132.43,132.47,132.35,132.42,4640.0,131.8245,131.8643,131.7449,131.8146,4640.0
2024-04-08 15:35:00,132.38,132.39,132.19,132.28,14187.0,131.7748,131.7847,131.5856,131.6752,14187.0
2024-04-08 15:40:00,132.27,132.33,132.18,132.28,13155.0,131.6653,131.725,131.5757,131.6752,13155.0
2024-04-08 15:45:00,132.28,132.57,132.27,132.55,9898.0,131.6752,131.9639,131.6653,131.944,9898.0
2024-04-08 15:50:00,132.56,132.56,132.06,132.06,29186.0,131.9539,131.9539,131.4562,131.4562,29186.0
2024-04-08 15:55:00,132.06,132.21,131.81,132.2,52373.0,131.4562,131.6055,131.2074,131.5956,52373.0
2024-04-09 09:30:00,132.8,133.36,132.62,133.22,22178.0,132.1928,132.7503,132.0137,132.6109,22178.0
2024-04-09 09:35:00,133.22,133.23,132.99,133.07,3122.0,132.6109,132.6209,132.382,132.4616,3122.0
2024-04-09 09:40:00,133.25,133.36,132.78,132.81,3020.0,132.6408,132.7503,132.1729,132.2028,3020.0
2024-04-09 09:45:00,132.81,132.85,132.3,132.36,4278.0,132.2028,132.2426,131.6951,131.7548,4278.0
2024-04-09 09:50:00,132.34,132.37,132.17,132.19,2800.0,131.7349,131.7648,131.5657,131.5856,2800.0
2024-04-09 09:55:00,132.19,132.19,131.98,132.14,3542.0,131.5856,131.5856,131.3766,131.5358,3542.0
2024-04-09 10:00:00,131.95,132.22,131.94,132.09,4209.0,131.3467,131.6155,131.3368,131.4861,4209.0
2024-04-09 10:05:00,132.1,132.28,131.94,132.28,5078.0,131.496,131.6752,131.3368,131.6752,5078.0
2024-04-09 10:10:00,132.33,132.56,132.32,132.55,3604.0,131.725,131.9539,131.715,131.944,3604.0
2024-04-09 10:15:00,132.58,132.61,132.49,132.6,1100.0,131.9738,132.0037,131.8842,131.9937,1100.0
2024-04-09 10:20:00,132.58,132.58,132.48,132.48,2000.0,131.9738,131.9738,131.8743,131.8743,2000.0
2024-04-09 10:25:00,132.53,132.72,132.49,132.49,9292.0,131.9241,132.1132,131.8842,131.8842,9292.0
2024-04-09 10:30:00,132.46,132.46,132.06,132.14,6097.0,131.8544,131.8544,131.4562,131.5358,6097.0
2024-04-09 10:35:00,132.09,132.13,131.83,132.01,3215.0,131.4861,131.5259,131.2273,131.4064,3215.0
2024-04-09 10:40:00,132.03,132.11,131.75,131.92,4681.0,131.4264,131.506,131.1476,131.3169,4681.0
2024-04-09 10:45:00,131.88,131.95,131.83,131.94,5363.0,131.277,131.3467,131.2273,131.3368,5363.0
2024-04-09 10:50:00,131.91,131.93,131.82,131.82,6690.0,131.3069,131.3268,131.2173,131.2173,6690.0
2024-04-09 10:55:00,131.86,131.99,131.76,131.95,4325.0,131.2571,131.3865,131.1576,131.3467,4325.0
2024-04-09 11:00:00,131.96,132.16,131.94,132.15,8613.0,131.3567,131.5558,131.3368,131.5458,8613.0
2024-04-09 11:05:00,132.19,132.35,132.09,132.33,5269.0,131.5856,131.7449,131.4861,131.725,5269.0
2024-04-09 11:10:00,132.33,132.38,132.08,132.1,7478.0,131.725,131.7748,131.4761,131.496,7478.0
2024-04-09 11:15:00,132.08,132.33,132.03,132.33,4509.0,131.4761,131.725,131.4264,131.725,4509.0
2024-04-09 11:20:00,132.26,132.31,132.17,132.31,4930.0,131.6553,131.7051,131.5657,131.7051,4930.0
2024-04-09 11:25:00,132.35,132.54,132.22,132.25,12048.0,131.7449,131.934,131.6155,131.6453,12048.0
2024-04-09 11:30:00,132.21,132.25,131.94,132.0,6830.0,131.6055,131.6453,131.3368,131.3965,6830.0
2024-04-09 11:35:00,131.94,132.26,131.92,132.23,5516.0,131.3368,131.6553,131.3169,131.6254,5516.0
2024-04-09 11:40:00,132.28,132.66,132.28,132.58,7454.0,131.6752,132.0535,131.6752,131.9738,7454.0
2024-04-09 11:45:00,132.62,132.98,132.62,132.95,8442.0,132.0137,132.372,132.0137,132.3421,8442.0
2024-04-09 11:50:00,132.94,133.03,132.63,132.73,10013.0,132.3322,132.4218,132.0236,132.1231,10013.0
2024-04-09 11:55:00,132.74,132.75,132.57,132.69,13350.0,132.1331,132.1431,131.9639,132.0833,13350.0
2024-04-09 12:00:00,132.67,132.79,132.66,132.79,5370.0,132.0634,132.1829,132.0535,132.1829,5370.0
2024-04-09 12:05:00,132.78,132.94,132.75,132.91,11721.0,132.1729,132.3322,132.1431,132.3023,11721.0
2024-04-09 12:10:00,132.91,132.99,132.82,132.94,10033.0,132.3023,132.382,132.2127,132.3322,10033.0
2024-04-09 12:15:00,132.94,133.06,132.93,133.02,11282.0,132.3322,132.4516,132.3222,132.4118,11282.0
2024-04-09 12:20:00,133.01,133.11,132.9,133.06,8908.0,132.4019,132.5014,132.2924,132.4516,8908.0
2024-04-09 12:25:00,133.07,133.25,133.02,133.06,11158.0,132.4616,132.6408,132.4118,132.4516,11158.0
2024-04-09 12:30:00,133.04,133.14,132.96,133.13,6130.0,132.4317,132.5313,132.3521,132.5213,6130.0
2024-04-09 12:35:00,133.11,133.12,132.99,133.09,2816.0,132.5014,132.5114,132.382,132.4815,2816.0
2024-04-09 12:40:00,133.11,133.13,132.98,132.98,3621.0,132.5014,132.5213,132.372,132.372,3621.0
2024-04-09 12:45:00,132.94,133.18,132.94,133.15,5439.0,132.3322,132.5711,132.3322,132.5412,5439.0
2024-04-09 12:50:00,133.15,133.15,132.9,133.05,4321.0,132.5412,132.5412,132.2924,132.4417,4321.0
2024-04-09 12:55:00,133.06,133.08,132.97,133.0,2012.0,132.4516,132.4715,132.3621,132.3919,2012.0
2024-04-09 13:00:00,133.05,133.12,132.86,132.97,3911.0,132.4417,132.5114,132.2526,132.3621,3911.0
2024-04-09 13:05:00,133.0,133.1,132.99,133.1,3072.0,132.3919,132.4915,132.382,132.4915,3072.0
2024-04-09 13:10:00,133.07,133.11,133.0,133.06,3200.0,132.4616,132.5014,132.3919,132.4516,3200.0
2024-04-09 13:15:00,133.06,133.13,132.99,133.03,5427.0,132.4516,132.5213,132.382,132.4218,5427.0
2024-04-09 13:20:00,133.02,133.18,132.92,132.97,8190.0,132.4118,132.5711,132.3123,132.3621,8190.0
2024-04-09 13:25:00,132.93,133.05,132.92,133.05,2872.0,132.3222,132.4417,132.3123,132.4417,2872.0
2024-04-09 13:30:00,133.01,133.14,133.01,133.08,4001.0,132.4019,132.5313,132.4019,132.4715,4001.0
2024-04-09 13:35:00,133.09,133.1,132.95,133.0,3884.0,132.4815,132.4915,132.3421,132.3919,3884.0
2024-04-09 13:40:00,132.95,132.95,132.66,132.66,7220.0,132.3421,132.3421,132.0535,132.0535,7220.0
2024-04-09 13:45:00,132.66,132.68,132.5,132.5,3687.0,132.0535,132.0734,131.8942,131.8942,3687.0
2024-04-09 13:50:00,132.51,132.57,132.28,132.39,6472.0,131.9042,131.9639,131.6752,131.7847,6472.0
2024-04-09 13:55:00,132.35,132.36,132.22,132.25,7451.0,131.7449,131.7548,131.6155,131.6453,7451.0
2024-04-09 14:00:00,132.25,132.33,132.19,132.31,5507.0,131.6453,131.725,131.5856,131.7051,5507.0
2024-04-09 14:05:00,132.31,132.4,132.23,132.4,3996.0,131.7051,131.7947,131.6254,131.7947,3996.0
2024-04-09 14:10:00,132.35,132.42,132.33,132.36,3454.0,131.7449,131.8146,131.725,131.7548,3454.0
2024-04-09 14:15:00,132.37,132.5,132.34,132.48,12889.0,131.7648,131.8942,131.7349,131.8743,12889.0
2024-04-09 14:20:00,132.43,132.57,132.41,132.57,11220.0,131.8245,131.9639,131.8046,131.9639,11220.0
2024-04-09 14:25:00,132.55,132.66,132.48,132.66,6811.0,131.944,132.0535,131.8743,132.0535,6811.0
2024-04-09 14:30:00,132.69,132.79,132.62,132.79,8637.0,132.0833,132.1829,132.0137,132.1829,8637.0
2024-04-09 14:35:00,132.77,132.82,132.71,132.72,5717.0,132.163,132.2127,132.1032,132.1132,5717.0
2024-04-09 14:40:00,132.7,132.71,132.59,132.59,4500.0,132.0933,132.1032,131.9838,131.9838,4500.0
2024-04-09 14:45:00,132.58,132.7,132.58,132.61,4271.0,131.9738,132.0933,131.9738,132.0037,4271.0
2024-04-09 14:50:00,132.61,132.62,132.5,132.51,5499.0,132.0037,132.0137,131.8942,131.9042,5499.0
2024-04-09 14:55:00,132.49,132.53,132.43,132.46,6842.0,131.8842,131.9241,131.8245,131.8544,6842.0
2024-04-09 15:00:00,132.45,132.48,132.36,132.45,6898.0,131.8444,131.8743,131.7548,131.8444,6898.0
2024-04-09 15:05:00,132.45,132.45,132.14,132.14,5325.0,131.8444,131.8444,131.5358,131.5358,5325.0
2024-04-09 15:10:00,132.12,132.23,132.12,132.2,4974.0,131.5159,131.6254,131.5159,131.5956,4974.0
2024-04-09 15:15:00,132.19,132.44,132.19,132.44,4532.0,131.5856,131.8345,131.5856,131.8345,4532.0
2024-04-09 15:20:00,132.44,132.71,132.44,132.71,5997.0,131.8345,132.1032,131.8345,132.1032,5997.0
2024-04-09 15:25:00,132.69,132.9,132.61,132.9,4753.0,132.0833,132.2924,132.0037,132.2924,4753.0
2024-04-09 15:30:00,132.92,133.08,132.87,133.02,8666.0,132.3123,132.4715,132.2625,132.4118,8666.0
2024-04-09 15:35:00,132.99,133.12,132.94,132.97,7186.0,132.382,132.5114,132.3322,132.3621,7186.0
2024-04-09 15:40:00,132.93,133.09,132.88,133.04,7040.0,132.3222,132.4815,132.2725,132.4317,7040.0
2024-04-09 15:45:00,133.04,133.09,133.0,133.07,8277.0,132.4317,132.4815,132.3919,132.4616,8277.0
2024-04-09 15:50:00,133.04,133.08,132.84,133.06,29782.0,132.4317,132.4715,132.2326,132.4516,29782.0
2024-04-09 15:55:00,133.06,133.33,133.06,133.27,73495.0,132.4516,132.7204,132.4516,132.6607,73495.0
2024-04-10 09:30:00,132.14,133.22,132.01,132.48,38711.0,131.5358,132.6109,131.4064,131.8743,38711.0
2024-04-10 09:35:00,132.57,132.94,132.29,132.72,28959.0,131.9639,132.3322,131.6852,132.1132,28959.0
2024-04-10 09:40:00,132.61,132.79,132.39,132.57,14173.0,132.0037,132.1829,131.7847,131.9639,14173.0
2024-04-10 09:45:00,132.47,132.58,132.14,132.22,9578.0,131.8643,131.9738,131.5358,131.6155,9578.0
2024-04-10 09:50:00,132.34,132.89,132.28,132.89,9162.0,131.7349,132.2824,131.6752,132.2824,9162.0
2024-04-10 09:55:00,132.85,133.52,132.71,133.19,16962.0,132.2426,132.9095,132.1032,132.581,16962.0
2024-04-10 10:00:00,133.18,133.56,133.17,133.56,17519.0,132.5711,132.9494,132.5611,132.9494,17519.0
2024-04-10 10:05:00,133.59,133.64,133.24,133.34,13083.0,132.9792,133.029,132.6308,132.7304,13083.0
2024-04-10 10:10:00,133.35,133.63,133.35,133.5,19317.0,132.7403,133.019,132.7403,132.8896,19317.0
2024-04-10 10:15:00,133.49,133.94,133.46,133.94,7433.0,132.8797,133.3276,132.8498,133.3276,7433.0
2024-04-10 10:20:00,133.76,133.88,133.6,133.77,10957.0,133.1484,133.2679,132.9892,133.1584,10957.0
2024-04-10 10:25:00,133.77,134.14,133.74,134.04,19910.0,133.1584,133.5267,133.1285,133.4272,19910.0
2024-04-10 10:30:00,134.11,134.21,133.74,133.97,18726.0,133.4968,133.5964,133.1285,133.3575,18726.0
2024-04-10 10:35:00,133.88,134.08,133.8,133.82,11302.0,133.2679,133.467,133.1883,133.2082,11302.0
2024-04-10 10:40:00,133.79,133.97,133.45,133.46,14110.0,133.1783,133.3575,132.8399,132.8498,14110.0
2024-04-10 10:45:00,133.41,133.81,133.31,133.49,10969.0,132.8,133.1982,132.7005,132.8797,10969.0
2024-04-10 10:50:00,133.58,133.65,133.32,133.4,8384.0,132.9693,133.0389,132.7105,132.7901,8384.0
2024-04-10 10:55:00,133.42,133.61,133.23,133.51,6183.0,132.81,132.9991,132.6209,132.8996,6183.0
2024-04-10 11:00:00,133.51,133.53,133.29,133.43,7750.0,132.8996,132.9195,132.6806,132.8199,7750.0
2024-04-10 11:05:00,133.37,133.39,133.08,133.14,5817.0,132.7602,132.7801,132.4715,132.5313,5817.0
2024-04-10 11:10:00,133.06,133.22,133.02,133.14,7858.0,132.4516,132.6109,132.4118,132.5313,7858.0
2024-04-10 11:15:00,133.15,133.49,133.15,133.44,8800.0,132.5412,132.8797,132.5412,132.8299,8800.0
2024-04-10 11:20:00,133.44,133.65,133.43,133.64,10981.0,132.8299,133.0389,132.8199,133.029,10981.0
2024-04-10 11:25:00,133.6,133.99,133.6,133.94,8207.0,132.9892,133.3774,132.9892,133.3276,8207.0
2024-04-10 11:30:00,133.93,133.97,133.71,133.71,15802.0,133.3177,133.3575,133.0987,133.0987,15802.0
2024-04-10 11:35:00,133.8,133.8,133.18,133.18,9468.0,133.1883,133.1883,132.5711,132.5711,9468.0
2024-04-10 11:40:00,133.18,133.21,132.97,132.99,5672.0,132.5711,132.601,132.3621,132.382,5672.0
2024-04-10 11:45:00,132.99,133.27,132.99,133.22,8146.0,132.382,132.6607,132.382,132.6109,8146.0
2024-04-10 11:50:00,133.21,133.23,133.07,133.16,10916.0,132.601,132.6209,132.4616,132.5512,10916.0
2024-04-10 11:55:00,133.22,133.32,133.12,133.23,4343.0,132.6109,132.7105,132.5114,132.6209,4343.0
2024-04-10 12:00:00,133.25,133.28,133.03,133.04,6886.0,132.6408,132.6706,132.4218,132.4317,6886.0
2024-04-10 12:05:00,133.08,133.27,133.05,133.09,5297.0,132.4715,132.6607,132.4417,132.4815,5297.0
2024-04-10 12:10:00,133.1,133.1,132.91,132.94,6763.0,132.4915,132.4915,132.3023,132.3322,6763.0
2024-04-10 12:15:00,132.9,133.04,132.9,133.03,5412.0,132.2924,132.4317,132.2924,132.4218,5412.0
2024-04-10 12:20:00,133.05,133.1,132.98,133.1,2701.0,132.4417,132.4915,132.372,132.4915,2701.0
2024-04-10 12:25:00,133.09,133.09,133.02,133.03,3063.0,132.4815,132.4815,132.4118,132.4218,3063.0
2024-04-10 12:30:00,133.03,133.03,132.93,132.95,4171.0,132.4218,132.4218,132.3222,132.3421,4171.0
2024-04-10 12:35:00,132.98,132.98,132.81,132.81,2810.0,132.372,132.372,132.2028,132.2028,2810.0
2024-04-10 12:40:00,132.79,132.79,132.65,132.72,2370.0,132.1829,132.1829,132.0435,132.1132,2370.0
2024-04-10 12:45:00,132.72,132.72,132.56,132.66,2565.0,132.1132,132.1132,131.9539,132.0535,2565.0
2024-04-10 12:50:00,132.59,132.62,132.49,132.6,1715.0,131.9838,132.0137,131.8842,131.9937,1715.0
2024-04-10 12:55:00,132.64,132.76,132.61,132.67,4607.0,132.0336,132.153,132.0037,132.0634,4607.0
2024-04-10 13:00:00,132.69,132.75,132.18,132.18,5383.0,132.0833,132.1431,131.5757,131.5757,5383.0
2024-04-10 13:05:00,132.17,132.25,132.06,132.14,8356.0,131.5657,131.6453,131.4562,131.5358,8356.0
2024-04-10 13:10:00,132.19,132.32,132.11,132.29,4297.0,131.5856,131.715,131.506,131.6852,4297.0
2024-04-10 13:15:00,132.3,132.5,132.13,132.46,10070.0,131.6951,131.8942,131.5259,131.8544,10070.0
2024-04-10 13:20:00,132.51,132.81,132.49,132.78,3806.0,131.9042,132.2028,131.8842,132.1729,3806.0
2024-04-10 13:25:00,132.79,132.82,132.59,132.59,3044.0,132.1829,132.2127,131.9838,131.9838,3044.0
2024-04-10 13:30:00,132.51,132.57,131.85,131.85,11124.0,131.9042,131.9639,131.2472,131.2472,11124.0
2024-04-10 13:35:00,132.01,132.01,131.7,131.7,7171.0,131.4064,131.4064,131.0979,131.0979,7171.0
2024-04-10 13:40:00,131.71,131.89,131.71,131.77,4251.0,131.1078,131.287,131.1078,131.1675,4251.0
2024-04-10 13:45:00,131.73,131.97,131.72,131.97,2797.0,131.1277,131.3666,131.1178,131.3666,2797.0
2024-04-10 13:50:00,131.92,131.92,131.56,131.75,11581.0,131.3169,131.3169,130.9585,131.1476,11581.0
2024-04-10 13:55:00,131.77,132.1,131.72,131.78,5314.0,131.1675,131.496,131.1178,131.1775,5314.0
2024-04-10 14:00:00,131.9,131.96,131.71,131.94,4618.0,131.2969,131.3567,131.1078,131.3368,4618.0
2024-04-10 14:05:00,131.85,131.88,131.7,131.84,3463.0,131.2472,131.277,131.0979,131.2372,3463.0
2024-04-10 14:10:00,131.87,131.9,131.69,131.75,4461.0,131.2671,131.2969,131.0879,131.1476,4461.0
2024-04-10 14:15:00,131.76,131.89,131.51,131.51,2862.0,131.1576,131.287,130.9087,130.9087,2862.0
2024-04-10 14:20:00,131.61,131.68,131.4,131.4,5989.0,131.0083,131.078,130.7992,130.7992,5989.0
2024-04-10 14:25:00,131.48,131.58,131.38,131.38,3180.0,130.8789,130.9784,130.7793,130.7793,3180.0
2024-04-10 14:30:00,131.38,131.49,131.34,131.42,8264.0,130.7793,130.8888,130.7395,130.8191,8264.0
2024-04-10 14:35:00,131.46,131.56,131.43,131.51,3175.0,130.859,130.9585,130.8291,130.9087,3175.0
2024-04-10 14:40:00,131.52,131.52,131.36,131.46,8132.0,130.9187,130.9187,130.7594,130.859,8132.0
2024-04-10 14:45:00,131.49,131.49,131.4,131.48,3458.0,130.8888,130.8888,130.7992,130.8789,3458.0
2024-04-10 14:50:00,131.47,131.54,131.32,131.44,6633.0,130.8689,130.9386,130.7196,130.839,6633.0
2024-04-10 14:55:00,131.37,131.37,131.05,131.12,7507.0,130.7694,130.7694,130.4508,130.5205,7507.0
2024-04-10 15:00:00,131.07,131.19,130.95,131.0,6381.0,130.4707,130.5902,130.3513,130.4011,6381.0
2024-04-10 15:05:00,131.02,131.27,131.0,131.25,3644.0,130.421,130.6698,130.4011,130.6499,3644.0
2024-04-10 15:10:00,131.28,131.64,131.27,131.64,8208.0,130.6798,131.0381,130.6698,131.0381,8208.0
2024-04-10 15:15:00,131.7,131.73,131.56,131.72,12295.0,131.0979,131.1277,130.9585,131.1178,12295.0
2024-04-10 15:20:00,131.71,131.78,131.62,131.71,6213.0,131.1078,131.1775,131.0182,131.1078,6213.0
2024-04-10 15:25:00,131.69,131.82,131.55,131.63,14070.0,131.0879,131.2173,130.9485,131.0282,14070.0
2024-04-10 15:30:00,131.59,131.59,131.35,131.39,12730.0,130.9884,130.9884,130.7495,130.7893,12730.0
2024-04-10 15:35:00,131.35,131.61,131.35,131.51,12546.0,130.7495,131.0083,130.7495,130.9087,12546.0
2024-04-10 15:40:00,131.47,131.68,131.43,131.61,9220.0,130.8689,131.078,130.8291,131.0083,9220.0
2024-04-10 15:45:00,131.59,131.82,131.51,131.79,11397.0,130.9884,131.2173,130.9087,131.1874,11397.0
2024-04-10 15:50:00,131.76,131.82,131.53,131.75,27708.0,131.1576,131.2173,130.9286,131.1476,27708.0
2024-04-10 15:55:00,131.71,131.91,131.36,131.4,67655.0,131.1078,131.3069,130.7594,130.7992,67655.0
2024-04-11 09:30:00,131.8,132.36,131.57,132.1,34496.0,131.1974,131.7548,130.9685,131.496,34496.0
2024-04-11 09:35:00,132.15,132.77,132.15,132.68,4542.0,131.5458,132.163,131.5458,132.0734,4542.0
2024-04-11 09:40:00,132.68,133.16,132.63,132.99,8456.0,132.0734,132.5512,132.0236,132.382,8456.0
2024-04-11 09:45:00,133.08,133.33,132.97,132.97,17165.0,132.4715,132.7204,132.3621,132.3621,17165.0
2024-04-11 09:50:00,133.01,133.07,132.84,132.91,6431.0,132.4019,132.4616,132.2326,132.3023,6431.0
2024-04-11 09:55:00,132.96,133.11,132.65,132.65,6836.0,132.3521,132.5014,132.0435,132.0435,6836.0
2024-04-11 10:00:00,132.6,132.71,132.33,132.62,3951.0,131.9937,132.1032,131.725,132.0137,3951.0
2024-04-11 10:05:00,132.62,132.62,132.14,132.41,5039.0,132.0137,132.0137,131.5358,131.8046,5039.0
2024-04-11 10:10:00,132.48,132.6,132.29,132.43,6723.0,131.8743,131.9937,131.6852,131.8245,6723.0
2024-04-11 10:15:00,132.35,132.37,132.15,132.3,3325.0,131.7449,131.7648,131.5458,131.6951,3325.0
2024-04-11 10:20:00,132.25,132.58,132.25,132.58,2045.0,131.6453,131.9738,131.6453,131.9738,2045.0
2024-04-11 10:25:00,132.55,132.55,132.26,132.27,6600.0,131.944,131.944,131.6553,131.6653,6600.0
2024-04-11 10:30:00,132.2,132.75,132.2,132.58,16510.0,131.5956,132.1431,131.5956,131.9738,16510.0
2024-04-11 10:35:00,132.61,132.83,132.58,132.83,8254.0,132.0037,132.2227,131.9738,132.2227,8254.0
2024-04-11 10:40:00,132.83,132.88,132.6,132.7,7850.0,132.2227,132.2725,131.9937,132.0933,7850.0
2024-04-11 10:45:00,132.69,132.78,132.61,132.71,6907.0,132.0833,132.1729,132.0037,132.1032,6907.0
2024-04-11 10:50:00,132.77,132.87,132.7,132.81,4572.0,132.163,132.2625,132.0933,132.2028,4572.0
2024-04-11 10:55:00,132.79,132.96,132.75,132.85,7443.0,132.1829,132.3521,132.1431,132.2426,7443.0
2024-04-11 11:00:00,132.84,133.04,132.81,133.0,3421.0,132.2326,132.4317,132.2028,132.3919,3421.0
2024-04-11 11:05:00,132.96,132.96,132.56,132.56,5640.0,132.3521,132.3521,131.9539,131.9539,5640.0
2024-04-11 11:10:00,132.63,132.79,132.58,132.67,6471.0,132.0236,132.1829,131.9738,132.0634,6471.0
2024-04-11 11:15:00,132.72,132.88,132.72,132.8,6297.0,132.1132,132.2725,132.1132,132.1928,6297.0
2024-04-11 11:20:00,132.82,132.88,132.67,132.7,10121.0,132.2127,132.2725,132.0634,132.0933,10121.0
2024-04-11 11:25:00,132.66,132.66,132.43,132.54,11949.0,132.0535,132.0535,131.8245,131.934,11949.0
2024-04-11 11:30:00,132.52,132.76,132.51,132.59,5745.0,131.9141,132.153,131.9042,131.9838,5745.0
2024-04-11 11:35:00,132.64,132.64,132.5,132.59,3636.0,132.0336,132.0336,131.8942,131.9838,3636.0
2024-04-11 11:40:00,132.62,132.79,132.61,132.73,6102.0,132.0137,132.1829,132.0037,132.1231,6102.0
2024-04-11 11:45:00,132.69,132.84,132.69,132.82,10933.0,132.0833,132.2326,132.0833,132.2127,10933.0
2024-04-11 11:50:00,132.81,133.03,132.77,133.03,10732.0,132.2028,132.4218,132.163,132.4218,10732.0
2024-04-11 11:55:00,133.06,133.39,133.04,133.39,26227.0,132.4516,132.7801,132.4317,132.7801,26227.0
2024-04-11 12:00:00,133.42,133.42,133.21,133.27,15833.0,132.81,132.81,132.601,132.6607,15833.0
2024-04-11 12:05:00,133.27,133.28,133.07,133.2,3920.0,132.6607,132.6706,132.4616,132.591,3920.0
2024-04-11 12:10:00,133.17,133.28,133.1,133.26,2995.0,132.5611,132.6706,132.4915,132.6507,2995.0
2024-04-11 12:15:00,133.26,133.35,133.21,133.29,8158.0,132.6507,132.7403,132.601,132.6806,8158.0
2024-04-11 12:20:00,133.32,133.32,133.13,133.26,7284.0,132.7105,132.7105,132.5213,132.6507,7284.0
2024-04-11 12:25:00,133.28,133.37,133.25,133.33,16186.0,132.6706,132.7602,132.6408,132.7204,16186.0
2024-04-11 12:30:00,133.31,133.5,133.25,133.3,9495.0,132.7005,132.8896,132.6408,132.6905,9495.0
2024-04-11 12:35:00,133.26,133.32,133.25,133.27,11523.0,132.6507,132.7105,132.6408,132.6607,11523.0
2024-04-11 12:40:00,133.34,133.53,133.31,133.5,11369.0,132.7304,132.9195,132.7005,132.8896,11369.0
2024-04-11 12:45:00,133.55,133.67,133.43,133.61,16567.0,132.9394,133.0589,132.8199,132.9991,16567.0
2024-04-11 12:50:00,133.56,133.65,133.54,133.56,2814.0,132.9494,133.0389,132.9294,132.9494,2814.0
2024-04-11 12:55:00,133.55,133.57,133.4,133.49,3820.0,132.9394,132.9593,132.7901,132.8797,3820.0
2024-04-11 13:00:00,133.48,133.69,133.3,133.68,7953.0,132.8697,133.0788,132.6905,133.0688,7953.0
2024-04-11 13:05:00,133.68,133.74,133.59,133.66,2977.0,133.0688,133.1285,132.9792,133.0489,2977.0
2024-04-11 13:10:00,133.56,133.69,133.54,133.68,3178.0,132.9494,133.0788,132.9294,133.0688,3178.0
2024-04-11 13:15:00,133.65,133.67,133.45,133.48,5270.0,133.0389,133.0589,132.8399,132.8697,5270.0
2024-04-11 13:20:00,133.5,133.59,133.39,133.43,3400.0,132.8896,132.9792,132.7801,132.8199,3400.0
2024-04-11 13:25:00,133.46,133.49,133.38,133.45,2636.0,132.8498,132.8797,132.7702,132.8399,2636.0
2024-04-11 13:30:00,133.49,133.58,133.45,133.56,3113.0,132.8797,132.9693,132.8399,132.9494,3113.0
2024-04-11 13:35:00,133.48,133.6,133.35,133.5,10994.0,132.8697,132.9892,132.7403,132.8896,10994.0
2024-04-11 13:40:00,133.47,133.63,133.33,133.58,6629.0,132.8598,133.019,132.7204,132.9693,6629.0
2024-04-11 13:45:00,133.55,133.63,133.43,133.59,5538.0,132.9394,133.019,132.8199,132.9792,5538.0
2024-04-11 13:50:00,133.59,133.62,133.43,133.48,4050.0,132.9792,133.0091,132.8199,132.8697,4050.0
2024-04-11 13:55:00,133.5,133.57,133.4,133.4,5247.0,132.8896,132.9593,132.7901,132.7901,5247.0
2024-04-11 14:00:00,133.38,133.51,133.36,133.51,5270.0,132.7702,132.8996,132.7503,132.8996,5270.0
2024-04-11 14:05:00,133.51,133.79,133.49,133.77,3924.0,132.8996,133.1783,132.8797,133.1584,3924.0
2024-04-11 14:10:00,133.73,133.74,133.65,133.7,4709.0,133.1186,133.1285,133.0389,133.0887,4709.0
2024-04-11 14:15:00,133.7,133.71,133.52,133.59,4033.0,133.0887,133.0987,132.9095,132.9792,4033.0
2024-04-11 14:20:00,133.59,133.72,133.56,133.72,4718.0,132.9792,133.1086,132.9494,133.1086,4718.0
2024-04-11 14:25:00,133.75,133.81,133.72,133.8,5285.0,133.1385,133.1982,133.1086,133.1883,5285.0
2024-04-11 14:30:00,133.81,133.81,133.68,133.78,5000.0,133.1982,133.1982,133.0688,133.1683,5000.0
2024-04-11 14:35:00,133.83,133.9,133.8,133.86,11225.0,133.2181,133.2878,133.1883,133.248,11225.0
2024-04-11 14:40:00,133.84,133.91,133.78,133.8,16759.0,133.2281,133.2978,133.1683,133.1883,16759.0
2024-04-11 14:45:00,133.82,133.89,133.75,133.82,16539.0,133.2082,133.2778,133.1385,133.2082,16539.0
2024-04-11 14:50:00,133.85,133.86,133.7,133.77,18317.0,133.238,133.248,133.0887,133.1584,18317.0
2024-04-11 14:55:00,133.79,133.8,133.68,133.73,28591.0,133.1783,133.1883,133.0688,133.1186,28591.0
2024-04-11 15:00:00,133.75,133.87,133.74,133.87,7220.0,133.1385,133.2579,133.1285,133.2579,7220.0
2024-04-11 15:05:00,133.87,134.09,133.87,134.01,40495.0,133.2579,133.4769,133.2579,133.3973,40495.0
2024-04-11 15:10:00,134.03,134.11,133.91,134.0,21088.0,133.4172,133.4968,133.2978,133.3873,21088.0
2024-04-11 15:15:00,134.0,134.09,133.93,134.0,12952.0,133.3873,133.4769,133.3177,133.3873,12952.0
2024-04-11 15:20:00,133.98,134.06,133.9,133.99,14646.0,133.3674,133.4471,133.2878,133.3774,14646.0
2024-04-11 15:25:00,133.99,134.22,133.99,134.21,8438.0,133.3774,133.6063,133.3774,133.5964,8438.0
2024-04-11 15:30:00,134.18,134.22,134.08,134.17,15079.0,133.5665,133.6063,133.467,133.5566,15079.0
2024-04-11 15:35:00,134.2,134.24,133.94,134.05,16418.0,133.5864,133.6262,133.3276,133.4371,16418.0
2024-04-11 15:40:00,134.04,134.07,133.88,134.05,15157.0,133.4272,133.457,133.2679,133.4371,15157.0
2024-04-11 15:45:00,134.05,134.06,133.61,133.62,12463.0,133.4371,133.4471,132.9991,133.0091,12463.0
2024-04-11 15:50:00,133.62,133.69,133.25,133.33,46200.0,133.0091,133.0788,132.6408,132.7204,46200.0
2024-04-11 15:55:00,133.33,133.4,133.19,133.23,129604.0,132.7204,132.7901,132.581,132.6209,129604.0
2024-04-12 09:30:00,131.91,132.09,131.45,131.8,45842.0,131.3069,131.4861,130.849,131.1974,45842.0
2024-04-12 09:35:00,131.75,131.87,131.41,131.47,33449.0,131.1476,131.2671,130.8092,130.8689,33449.0
2024-04-12 09:40:00,131.41,131.65,131.14,131.34,26769.0,130.8092,131.0481,130.5404,130.7395,26769.0
2024-04-12 09:45:00,131.32,132.04,131.32,131.96,9177.0,130.7196,131.4363,130.7196,131.3567,9177.0
2024-04-12 09:50:00,132.0,132.05,131.73,131.74,8766.0,131.3965,131.4463,131.1277,131.1377,8766.0
2024-04-12 09:55:00,131.74,131.74,131.59,131.62,2432.0,131.1377,131.1377,130.9884,131.0182,2432.0
2024-04-12 10:00:00,131.61,131.61,131.15,131.31,9110.0,131.0083,131.0083,130.5504,130.7096,9110.0
2024-04-12 10:05:00,131.31,131.43,131.0,131.32,24508.0,130.7096,130.8291,130.4011,130.7196,24508.0
2024-04-12 10:10:00,131.29,131.43,131.17,131.3,14162.0,130.6897,130.8291,130.5703,130.6997,14162.0
2024-04-12 10:15:00,131.28,131.32,130.9,131.21,22690.0,130.6798,130.7196,130.3015,130.6101,22690.0
2024-04-12 10:20:00,131.25,131.68,131.24,131.62,15136.0,130.6499,131.078,130.64,131.0182,15136.0
2024-04-12 10:25:00,131.71,132.21,131.64,132.2,14799.0,131.1078,131.6055,131.0381,131.5956,14799.0
2024-04-12 10:30:00,132.18,132.25,132.0,132.09,10297.0,131.5757,131.6453,131.3965,131.4861,10297.0
2024-04-12 10:35:00,132.04,132.1,131.58,131.59,3753.0,131.4363,131.496,130.9784,130.9884,3753.0
2024-04-12 10:40:00,131.49,131.64,131.43,131.46,4372.0,130.8888,131.0381,130.8291,130.859,4372.0
2024-04-12 10:45:00,131.58,131.64,131.41,131.41,3279.0,130.9784,131.0381,130.8092,130.8092,3279.0
2024-04-12 10:50:00,131.46,131.62,131.34,131.58,17006.0,130.859,131.0182,130.7395,130.9784,17006.0
2024-04-12 10:55:00,131.58,131.79,131.57,131.71,12791.0,130.9784,131.1874,130.9685,131.1078,12791.0
2024-04-12 11:00:00,131.65,131.86,131.64,131.77,9419.0,131.0481,131.2571,131.0381,131.1675,9419.0
2024-04-12 11:05:00,131.75,131.83,131.31,131.46,13168.0,131.1476,131.2273,130.7096,130.859,13168.0
2024-04-12 11:10:00,131.54,131.66,131.45,131.45,3422.0,130.9386,131.058,130.849,130.849,3422.0
2024-04-12 11:15:00,131.49,131.83,131.39,131.8,7377.0,130.8888,131.2273,130.7893,131.1974,7377.0
2024-04-12 11:20:00,131.78,132.06,131.77,132.04,6492.0,131.1775,131.4562,131.1675,131.4363,6492.0
2024-04-12 11:25:00,132.08,132.3,132.06,132.19,19793.0,131.4761,131.6951,131.4562,131.5856,19793.0
2024-04-12 11:30:00,132.19,132.4,132.16,132.39,5300.0,131.5856,131.7947,131.5558,131.7847,5300.0
2024-04-12 11:35:00,132.36,132.45,132.29,132.37,9714.0,131.7548,131.8444,131.6852,131.7648,9714.0
2024-04-12 11:40:00,132.4,132.44,132.11,132.35,19651.0,131.7947,131.8345,131.506,131.7449,19651.0
2024-04-12 11:45:00,132.36,132.61,132.35,132.48,9926.0,131.7548,132.0037,131.7449,131.8743,9926.0
2024-04-12 11:50:00,132.5,132.72,132.44,132.71,9491.0,131.8942,132.1132,131.8345,132.1032,9491.0
2024-04-12 11:55:00,132.71,132.98,132.69,132.8,18519.0,132.1032,132.372,132.0833,132.1928,18519.0
2024-04-12 12:00:00,132.77,132.77,132.4,132.41,7103.0,132.163,132.163,131.7947,131.8046,7103.0
2024-04-12 12:05:00,132.41,132.67,132.36,132.49,6867.0,131.8046,132.0634,131.7548,131.8842,6867.0
2024-04-12 12:10:00,132.52,132.53,132.29,132.34,1984.0,131.9141,131.9241,131.6852,131.7349,1984.0
2024-04-12 12:15:00,132.37,132.39,132.16,132.2,3064.0,131.7648,131.7847,131.5558,131.5956,3064.0
2024-04-12 12:20:00,132.06,132.23,132.06,132.13,3233.0,131.4562,131.6254,131.4562,131.5259,3233.0
2024-04-12 12:25:00,132.17,132.2,132.08,132.17,2191.0,131.5657,131.5956,131.4761,131.5657,2191.0
2024-04-12 12:30:00,132.19,132.42,132.17,132.42,7553.0,131.5856,131.8146,131.5657,131.8146,7553.0
2024-04-12 12:35:00,132.33,132.35,132.15,132.19,5602.0,131.725,131.7449,131.5458,131.5856,5602.0
2024-04-12 12:40:00,132.21,132.33,132.14,132.2,32672.0,131.6055,131.725,131.5358,131.5956,32672.0
2024-04-12 12:45:00,132.22,132.27,132.07,132.11,3001.0,131.6155,131.6653,131.4662,131.506,3001.0
2024-04-12 12:50:00,132.17,132.32,132.17,132.19,4323.0,131.5657,131.715,131.5657,131.5856,4323.0
2024-04-12 12:55:00,132.2,132.22,132.11,132.22,5208.0,131.5956,131.6155,131.506,131.6155,5208.0
2024-04-12 13:00:00,132.2,132.2,131.79,131.84,11258.0,131.5956,131.5956,131.1874,131.2372,11258.0
2024-04-12 13:05:00,131.84,131.91,131.79,131.79,5496.0,131.2372,131.3069,131.1874,131.1874,5496.0
2024-04-12 13:10:00,131.88,131.97,131.79,131.83,5720.0,131.277,131.3666,131.1874,131.2273,5720.0
2024-04-12 13:15:00,131.81,131.93,131.64,131.64,6023.0,131.2074,131.3268,131.0381,131.0381,6023.0
2024-04-12 13:20:00,131.67,131.69,131.39,131.39,6899.0,131.068,131.0879,130.7893,130.7893,6899.0
2024-04-12 13:25:00,131.42,131.44,131.3,131.39,14791.0,130.8191,130.839,130.6997,130.7893,14791.0
2024-04-12 13:30:00,131.38,131.41,131.03,131.09,19751.0,130.7793,130.8092,130.4309,130.4906,19751.0
2024-04-12 13:35:00,131.11,131.19,131.0,131.19,11353.0,130.5106,130.5902,130.4011,130.5902,11353.0
2024-04-12 13:40:00,131.22,131.37,131.15,131.16,10550.0,130.6201,130.7694,130.5504,130.5603,10550.0
2024-04-12 13:45:00,131.17,131.41,131.16,131.37,5657.0,130.5703,130.8092,130.5603,130.7694,5657.0
2024-04-12 13:50:00,131.36,131.4,131.19,131.19,7226.0,130.7594,130.7992,130.5902,130.5902,7226.0
2024-04-12 13:55:00,131.24,131.34,131.17,131.22,14650.0,130.64,130.7395,130.5703,130.6201,14650.0
2024-04-12 14:00:00,131.18,131.18,130.97,131.06,7494.0,130.5802,130.5802,130.3712,130.4608,7494.0
2024-04-12 14:05:00,131.07,131.18,131.04,131.05,51769.0,130.4707,130.5802,130.4409,130.4508,51769.0
2024-04-12 14:10:00,131.13,131.16,131.02,131.09,10183.0,130.5305,130.5603,130.421,130.4906,10183.0
2024-04-12 14:15:00,131.07,131.22,131.06,131.15,4166.0,130.4707,130.6201,130.4608,130.5504,4166.0
2024-04-12 14:20:00,131.12,131.18,130.85,130.95,9357.0,130.5205,130.5802,130.2517,130.3513,9357.0
2024-04-12 14:25:00,130.92,130.97,130.83,130.97,15696.0,130.3214,130.3712,130.2318,130.3712,15696.0
2024-04-12 14:30:00,131.01,131.02,130.74,130.87,10333.0,130.411,130.421,130.1422,130.2717,10333.0
2024-04-12 14:35:00,130.87,130.9,130.81,130.82,7566.0,130.2717,130.3015,130.2119,130.2219,7566.0
2024-04-12 14:40:00,130.85,131.0,130.78,130.92,32496.0,130.2517,130.4011,130.1821,130.3214,32496.0
2024-04-12 14:45:00,130.92,131.18,130.89,131.15,53077.0,130.3214,130.5802,130.2916,130.5504,53077.0
2024-04-12 14:50:00,131.15,131.26,130.96,130.96,11759.0,130.5504,130.6599,130.3612,130.3612,11759.0
2024-04-12 14:55:00,130.93,130.99,130.75,130.85,10026.0,130.3314,130.3911,130.1522,130.2517,10026.0
2024-04-12 15:00:00,130.84,130.93,130.79,130.9,5342.0,130.2418,130.3314,130.192,130.3015,5342.0
2024-04-12 15:05:00,130.92,130.95,130.76,130.81,8739.0,130.3214,130.3513,130.1622,130.2119,8739.0
2024-04-12 15:10:00,130.89,130.89,130.69,130.75,8589.0,130.2916,130.2916,130.0925,130.1522,8589.0
2024-04-12 15:15:00,130.75,130.77,130.64,130.74,6376.0,130.1522,130.1721,130.0427,130.1422,6376.0
2024-04-12 15:20:00,130.71,130.84,130.68,130.74,10009.0,130.1124,130.2418,130.0825,130.1422,10009.0
2024-04-12 15:25:00,130.74,130.79,130.63,130.64,8047.0,130.1422,130.192,130.0328,130.0427,8047.0
2024-04-12 15:30:00,130.66,130.67,130.5,130.55,15478.0,130.0626,130.0726,129.9033,129.9531,15478.0
2024-04-12 15:35:00,130.54,130.63,130.49,130.6,10084.0,129.9432,130.0328,129.8934,130.0029,10084.0
2024-04-12 15:40:00,130.62,130.83,130.61,130.72,12809.0,130.0228,130.2318,130.0128,130.1223,12809.0
2024-04-12 15:45:00,130.74,130.88,130.67,130.74,14111.0,130.1422,130.2816,130.0726,130.1422,14111.0
2024-04-12 15:50:00,130.73,130.85,130.56,130.83,41537.0,130.1323,130.2517,129.9631,130.2318,41537.0
2024-04-12 15:55:00,130.8,130.8,130.38,130.47,131340.0,130.202,130.202,129.7839,129.8735,131340.0
2024-04-15 09:30:00,131.5,132.39,131.41,132.39,31550.0,130.8988,131.7847,130.8092,131.7847,31550.0
2024-04-15 09:35:00,132.39,132.79,132.24,132.71,12243.0,131.7847,132.1829,131.6354,132.1032,12243.0
2024-04-15 09:40:00,132.8,133.13,132.46,132.46,15397.0,132.1928,132.5213,131.8544,131.8544,15397.0
2024-04-15 09:45:00,132.43,132.55,132.08,132.22,9451.0,131.8245,131.944,131.4761,131.6155,9451.0
2024-04-15 09:50:00,132.28,132.42,132.0,132.09,6283.0,131.6752,131.8146,131.3965,131.4861,6283.0
2024-04-15 09:55:00,132.09,132.09,131.74,132.01,5844.0,131.4861,131.4861,131.1377,131.4064,5844.0
2024-04-15 10:00:00,131.88,132.02,131.79,132.02,4533.0,131.277,131.4164,131.1874,131.4164,4533.0
2024-04-15 10:05:00,132.03,132.16,131.89,131.94,9878.0,131.4264,131.5558,131.287,131.3368,9878.0
2024-04-15 10:10:00,131.91,132.19,131.8,132.04,14334.0,131.3069,131.5856,131.1974,131.4363,14334.0
2024-04-15 10:15:00,132.04,132.53,132.04,132.47,5245.0,131.4363,131.9241,131.4363,131.8643,5245.0
2024-04-15 10:20:00,132.39,132.39,132.15,132.31,5487.0,131.7847,131.7847,131.5458,131.7051,5487.0
2024-04-15 10:25:00,132.36,132.4,131.92,131.97,9171.0,131.7548,131.7947,131.3169,131.3666,9171.0
2024-04-15 10:30:00,131.93,132.02,131.88,132.02,15848.0,131.3268,131.4164,131.277,131.4164,15848.0
2024-04-15 10:35:00,131.97,132.4,131.84,131.84,22679.0,131.3666,131.7947,131.2372,131.2372,22679.0
2024-04-15 10:40:00,131.9,132.04,131.83,132.04,12197.0,131.2969,131.4363,131.2273,131.4363,12197.0
2024-04-15 10:45:00,132.05,132.1,131.66,131.91,8909.0,131.4463,131.496,131.058,131.3069,8909.0
2024-04-15 10:50:00,131.85,131.93,131.78,131.87,6895.0,131.2472,131.3268,131.1775,131.2671,6895.0
2024-04-15 10:55:00,131.87,131.89,131.46,131.48,9765.0,131.2671,131.287,130.859,130.8789,9765.0
2024-04-15 11:00:00,131.44,131.44,131.16,131.17,4330.0,130.839,130.839,130.5603,130.5703,4330.0
2024-04-15 11:05:00,131.18,131.28,131.09,131.09,3760.0,130.5802,130.6798,130.4906,130.4906,3760.0
2024-04-15 11:10:00,131.09,131.16,131.02,131.12,7253.0,130.4906,130.5603,130.421,130.5205,7253.0
2024-04-15 11:15:00,131.12,131.18,131.0,131.06,6162.0,130.5205,130.5802,130.4011,130.4608,6162.0
2024-04-15 11:20:00,131.09,131.09,130.76,130.8,7705.0,130.4906,130.4906,130.1622,130.202,7705.0
2024-04-15 11:25:00,130.8,131.31,130.8,131.3,5332.0,130.202,130.7096,130.202,130.6997,5332.0
2024-04-15 11:30:00,131.32,131.71,131.31,131.69,9350.0,130.7196,131.1078,130.7096,131.0879,9350.0
2024-04-15 11:35:00,131.63,131.68,131.41,131.5,18166.0,131.0282,131.078,130.8092,130.8988,18166.0
2024-04-15 11:40:00,131.5,131.53,131.13,131.13,9503.0,130.8988,130.9286,130.5305,130.5305,9503.0
2024-04-15 11:45:00,131.13,131.31,131.12,131.28,9627.0,130.5305,130.7096,130.5205,130.6798,9627.0
2024-04-15 11:50:00,131.28,131.48,131.28,131.44,4684.0,130.6798,130.8789,130.6798,130.839,4684.0
2024-04-15 11:55:00,131.43,131.55,131.39,131.55,4579.0,130.8291,130.9485,130.7893,130.9485,4579.0
2024-04-15 12:00:00,131.55,131.7,131.51,131.69,2718.0,130.9485,131.0979,130.9087,131.0879,2718.0
2024-04-15 12:05:00,131.76,131.76,131.64,131.67,5728.0,131.1576,131.1576,131.0381,131.068,5728.0
2024-04-15 12:10:00,131.65,131.65,131.46,131.46,2575.0,131.0481,131.0481,130.859,130.859,2575.0
2024-04-15 12:15:00,131.46,131.46,131.3,131.3,3494.0,130.859,130.859,130.6997,130.6997,3494.0
2024-04-15 12:20:00,131.32,131.35,130.99,131.0,4982.0,130.7196,130.7495,130.3911,130.4011,4982.0
2024-04-15 12:25:00,131.0,131.04,130.91,130.95,4570.0,130.4011,130.4409,130.3115,130.3513,4570.0
2024-04-15 12:30:00,130.93,130.94,130.81,130.94,2094.0,130.3314,130.3413,130.2119,130.3413,2094.0
2024-04-15 12:35:00,130.92,131.01,130.87,130.89,2669.0,130.3214,130.411,130.2717,130.2916,2669.0
2024-04-15 12:40:00,130.98,130.99,130.84,130.91,3030.0,130.3812,130.3911,130.2418,130.3115,3030.0
2024-04-15 12:45:00,130.89,131.04,130.87,131.0,3693.0,130.2916,130.4409,130.2717,130.4011,3693.0
2024-04-15 12:50:00,131.02,131.07,130.94,130.94,4609.0,130.421,130.4707,130.3413,130.3413,4609.0
2024-04-15 12:55:00,130.93,130.96,130.9,130.91,1356.0,130.3314,130.3612,130.3015,130.3115,1356.0
2024-04-15 13:00:00,130.89,130.9,130.7,130.78,4251.0,130.2916,130.3015,130.1024,130.1821,4251.0
2024-04-15 13:05:00,130.75,130.87,130.75,130.87,1944.0,130.1522,130.2717,130.1522,130.2717,1944.0
2024-04-15 13:10:00,130.8,130.8,130.66,130.69,3605.0,130.202,130.202,130.0626,130.0925,3605.0
2024-04-15 13:15:00,130.71,131.01,130.61,130.77,53757.0,130.1124,130.411,130.0128,130.1721,53757.0
2024-04-15 13:20:00,130.64,130.64,130.14,130.16,28631.0,130.0427,130.0427,129.545,129.5649,28631.0
2024-04-15 13:25:00,130.16,130.25,129.54,129.57,26233.0,129.5649,129.6545,128.9477,128.9776,26233.0
2024-04-15 13:30:00,129.5,129.51,129.18,129.39,10762.0,128.9079,128.9179,128.5894,128.7984,10762.0
2024-04-15 13:35:00,129.44,129.57,129.34,129.37,4126.0,128.8482,128.9776,128.7486,128.7785,4126.0
2024-04-15 13:40:00,129.14,129.35,129.08,129.27,2538.0,128.5496,128.7586,128.4898,128.679,2538.0
2024-04-15 13:45:00,129.24,129.43,129.06,129.1,3783.0,128.6491,128.8382,128.4699,128.5097,3783.0
2024-04-15 13:50:00,129.11,129.33,128.95,129.31,13538.0,128.5197,128.7387,128.3604,128.7188,13538.0
2024-04-15 13:55:00,129.3,129.68,129.27,129.5,33602.0,128.7088,129.0871,128.679,128.9079,33602.0
2024-04-15 14:00:00,129.53,129.53,129.36,129.41,6754.0,128.9378,128.9378,128.7686,128.8183,6754.0
2024-04-15 14:05:00,129.41,129.44,129.23,129.24,4788.0,128.8183,128.8482,128.6392,128.6491,4788.0
2024-04-15 14:10:00,129.31,129.34,129.22,129.25,6772.0,128.7188,128.7486,128.6292,128.6591,6772.0
2024-04-15 14:15:00,129.26,129.39,129.24,129.37,7457.0,128.669,128.7984,128.6491,128.7785,7457.0
2024-04-15 14:20:00,129.4,129.4,129.08,129.14,13446.0,128.8084,128.8084,128.4898,128.5496,13446.0
2024-04-15 14:25:00,129.13,129.27,129.07,129.07,8329.0,128.5396,128.679,128.4799,128.4799,8329.0
2024-04-15 14:30:00,129.06,129.25,128.98,129.25,13074.0,128.4699,128.6591,128.3903,128.6591,13074.0
2024-04-15 14:35:00,129.25,129.33,129.12,129.12,7211.0,128.6591,128.7387,128.5297,128.5297,7211.0
2024-04-15 14:40:00,129.14,129.27,129.0,129.02,4351.0,128.5496,128.679,128.4102,128.4301,4351.0
2024-04-15 14:45:00,129.04,129.04,128.87,128.9,4712.0,128.45,128.45,128.2808,128.3107,4712.0
2024-04-15 14:50:00,128.92,128.92,128.68,128.72,5007.0,128.3306,128.3306,128.0917,128.1315,5007.0
2024-04-15 14:55:00,128.76,128.87,128.73,128.8,4771.0,128.1713,128.2808,128.1414,128.2111,4771.0
2024-04-15 15:00:00,128.78,128.78,128.57,128.57,6581.0,128.1912,128.1912,127.9822,127.9822,6581.0
2024-04-15 15:05:00,128.5,128.65,128.49,128.63,4577.0,127.9125,128.0618,127.9025,128.0419,4577.0
2024-04-15 15:10:00,128.66,128.83,128.65,128.74,4208.0,128.0718,128.241,128.0618,128.1514,4208.0
2024-04-15 15:15:00,128.75,128.78,128.53,128.57,4874.0,128.1613,128.1912,127.9424,127.9822,4874.0
2024-04-15 15:20:00,128.58,128.79,128.58,128.63,10109.0,127.9921,128.2012,127.9921,128.0419,10109.0
2024-04-15 15:25:00,128.68,128.68,128.51,128.55,3042.0,128.0917,128.0917,127.9224,127.9623,3042.0
2024-04-15 15:30:00,128.54,128.68,128.49,128.49,10016.0,127.9523,128.0917,127.9025,127.9025,10016.0
2024-04-15 15:35:00,128.49,128.51,128.26,128.37,32965.0,127.9025,127.9224,127.6736,127.7831,32965.0
2024-04-15 15:40:00,128.34,128.44,128.09,128.24,27422.0,127.7532,127.8528,127.5044,127.6537,27422.0
2024-04-15 15:45:00,128.26,128.73,128.21,128.73,44988.0,127.6736,128.1414,127.6238,128.1414,44988.0
2024-04-15 15:50:00,128.64,128.72,128.49,128.65,69607.0,128.0518,128.1315,127.9025,128.0618,69607.0
2024-04-15 15:55:00,128.73,128.9,128.54,128.63,110872.0,128.1414,128.3107,127.9523,128.0419,110872.0
2024-04-16 09:30:00,128.65,129.52,128.37,129.03,37977.0,128.0618,128.9278,127.7831,128.4401,37977.0
2024-04-16 09:35:00,129.03,129.58,128.98,129.45,12892.0,128.4401,128.9876,128.3903,128.8581,12892.0
2024-04-16 09:40:00,129.35,129.35,128.26,128.44,22791.0,128.7586,128.7586,127.6736,127.8528,22791.0
2024-04-16 09:45:00,128.47,128.64,128.11,128.27,8284.0,127.8826,128.0518,127.5243,127.6835,8284.0
2024-04-16 09:50:00,128.33,128.66,128.21,128.66,9625.0,127.7433,128.0718,127.6238,128.0718,9625.0
2024-04-16 09:55:00,128.58,128.98,128.57,128.87,13241.0,127.9921,128.3903,127.9822,128.2808,13241.0
2024-04-16 10:00:00,128.89,129.19,128.79,129.02,16669.0,128.3007,128.5993,128.2012,128.4301,16669.0
2024-04-16 10:05:00,129.05,129.19,128.8,129.19,16352.0,128.46,128.5993,128.2111,128.5993,16352.0
2024-04-16 10:10:00,129.07,129.78,129.07,129.78,19479.0,128.4799,129.1866,128.4799,129.1866,19479.0
2024-04-16 10:15:00,129.98,130.27,129.85,130.19,12515.0,129.3857,129.6744,129.2563,129.5948,12515.0
2024-04-16 10:20:00,130.23,130.23,129.42,129.51,5620.0,129.6346,129.6346,128.8283,128.9179,5620.0
2024-04-16 10:25:00,129.51,129.51,128.98,129.34,8323.0,128.9179,128.9179,128.3903,128.7486,8323.0
2024-04-16 10:30:00,129.33,129.33,128.92,129.0,23204.0,128.7387,128.7387,128.3306,128.4102,23204.0
2024-04-16 10:35:00,128.92,128.99,128.4,128.46,5039.0,128.3306,128.4002,127.8129,127.8727,5039.0
2024-04-16 10:40:00,128.52,128.62,128.26,128.46,7272.0,127.9324,128.0319,127.6736,127.8727,7272.0
2024-04-16 10:45:00,128.43,128.75,128.43,128.58,12851.0,127.8428,128.1613,127.8428,127.9921,12851.0
2024-04-16 10:50:00,128.58,128.6,128.04,128.23,18464.0,127.9921,128.012,127.4546,127.6437,18464.0
2024-04-16 10:55:00,128.16,128.24,128.11,128.12,4409.0,127.574,127.6537,127.5243,127.5342,4409.0
2024-04-16 11:00:00,128.16,128.18,128.04,128.15,20423.0,127.574,127.594,127.4546,127.5641,20423.0
2024-04-16 11:05:00,128.15,128.24,128.01,128.11,12360.0,127.5641,127.6537,127.4247,127.5243,12360.0
2024-04-16 11:10:00,128.18,128.2,128.0,128.06,18042.0,127.594,127.6139,127.4148,127.4745,18042.0
2024-04-16 11:15:00,128.14,128.4,127.99,128.05,19338.0,127.5541,127.8129,127.4048,127.4645,19338.0
2024-04-16 11:20:00,128.05,128.63,128.04,128.63,5736.0,127.4645,128.0419,127.4546,128.0419,5736.0
2024-04-16 11:25:00,128.6,128.73,128.52,128.62,8048.0,128.012,128.1414,127.9324,128.0319,8048.0
2024-04-16 11:30:00,128.63,128.68,128.44,128.54,13612.0,128.0419,128.0917,127.8528,127.9523,13612.0
2024-04-16 11:35:00,128.54,128.61,128.47,128.56,3019.0,127.9523,128.022,127.8826,127.9722,3019.0
2024-04-16 11:40:00,128.63,128.77,128.59,128.74,7328.0,128.0419,128.1813,128.0021,128.1514,7328.0
2024-04-16 11:45:00,128.7,128.91,128.64,128.9,11341.0,128.1116,128.3206,128.0518,128.3107,11341.0
2024-04-16 11:50:00,128.9,129.16,128.9,129.16,6664.0,128.3107,128.5695,128.3107,128.5695,6664.0
2024-04-16 11:55:00,129.2,129.2,128.86,128.86,3342.0,128.6093,128.6093,128.2708,128.2708,3342.0
2024-04-16 12:00:00,128.74,128.74,128.58,128.61,5013.0,128.1514,128.1514,127.9921,128.022,5013.0
2024-04-16 12:05:00,128.6,128.74,128.59,128.65,3000.0,128.012,128.1514,128.0021,128.0618,3000.0
2024-04-16 12:10:00,128.64,128.72,128.59,128.71,2619.0,128.0518,128.1315,128.0021,128.1215,2619.0
2024-04-16 12:15:00,128.75,128.95,128.7,128.89,5739.0,128.1613,128.3604,128.1116,128.3007,5739.0
2024-04-16 12:20:00,128.93,129.06,128.77,128.88,18075.0,128.3405,128.4699,128.1813,128.2908,18075.0
2024-04-16 12:25:00,128.94,129.21,128.92,129.05,7219.0,128.3505,128.6192,128.3306,128.46,7219.0
2024-04-16 12:30:00,129.05,129.08,128.88,128.89,3883.0,128.46,128.4898,128.2908,128.3007,3883.0
2024-04-16 12:35:00,128.86,129.03,128.86,128.92,2230.0,128.2708,128.4401,128.2708,128.3306,2230.0
2024-04-16 12:40:00,128.96,129.1,128.93,129.05,2339.0,128.3704,128.5097,128.3405,128.46,2339.0
2024-04-16 12:45:00,129.08,129.21,129.03,129.21,3669.0,128.4898,128.6192,128.4401,128.6192,3669.0
2024-04-16 12:50:00,129.22,129.27,129.07,129.07,3825.0,128.6292,128.679,128.4799,128.4799,3825.0
2024-04-16 12:55:00,129.06,129.06,128.9,128.94,2903.0,128.4699,128.4699,128.3107,128.3505,2903.0
2024-04-16 13:00:00,128.96,128.96,128.72,128.72,5242.0,128.3704,128.3704,128.1315,128.1315,5242.0
2024-04-16 13:05:00,128.76,128.94,128.69,128.86,4862.0,128.1713,128.3505,128.1016,128.2708,4862.0
2024-04-16 13:10:00,128.85,128.85,128.74,128.77,4126.0,128.2609,128.2609,128.1514,128.1813,4126.0
2024-04-16 13:15:00,128.78,128.96,128.77,128.96,3710.0,128.1912,128.3704,128.1813,128.3704,3710.0
2024-04-16 13:20:00,128.9,128.94,128.79,128.87,3001.0,128.3107,128.3505,128.2012,128.2808,3001.0
2024-04-16 13:25:00,128.84,129.06,128.8,128.8,3646.0,128.2509,128.4699,128.2111,128.2111,3646.0
2024-04-16 13:30:00,128.86,128.87,128.38,128.5,15028.0,128.2708,128.2808,127.793,127.9125,15028.0
2024-04-16 13:35:00,128.62,128.92,128.5,128.72,3682.0,128.0319,128.3306,127.9125,128.1315,3682.0
2024-04-16 13:40:00,128.76,129.01,128.67,128.67,2646.0,128.1713,128.4202,128.0817,128.0817,2646.0
2024-04-16 13:45:00,128.69,128.7,128.52,128.54,2142.0,128.1016,128.1116,127.9324,127.9523,2142.0
2024-04-16 13:50:00,128.55,128.67,128.44,128.61,8615.0,127.9623,128.0817,127.8528,128.022,8615.0
2024-04-16 13:55:00,128.58,128.63,128.42,128.62,3604.0,127.9921,128.0419,127.8329,128.0319,3604.0
2024-04-16 14:00:00,128.56,128.86,128.56,128.86,3134.0,127.9722,128.2708,127.9722,128.2708,3134.0
2024-04-16 14:05:00,128.87,129.76,128.86,129.76,11540.0,128.2808,129.1667,128.2708,129.1667,11540.0
2024-04-16 14:10:00,129.69,129.83,129.37,129.44,27538.0,129.097,129.2364,128.7785,128.8482,27538.0
2024-04-16 14:15:00,129.34,129.35,128.83,128.83,11867.0,128.7486,128.7586,128.241,128.241,11867.0
2024-04-16 14:20:00,128.8,128.83,128.55,128.61,8166.0,128.2111,128.241,127.9623,128.022,8166.0
2024-04-16 14:25:00,128.63,128.8,128.41,128.48,5164.0,128.0419,128.2111,127.8229,127.8926,5164.0
2024-04-16 14:30:00,128.41,128.87,128.41,128.87,4000.0,127.8229,128.2808,127.8229,128.2808,4000.0
2024-04-16 14:35:00,128.76,128.88,128.71,128.83,2976.0,128.1713,128.2908,128.1215,128.241,2976.0
2024-04-16 14:40:00,128.83,129.01,128.79,128.98,2413.0,128.241,128.4202,128.2012,128.3903,2413.0
2024-04-16 14:45:00,128.93,128.93,128.71,128.73,2904.0,128.3405,128.3405,128.1215,128.1414,2904.0
2024-04-16 14:50:00,128.78,129.02,128.73,128.86,5936.0,128.1912,128.4301,128.1414,128.2708,5936.0
2024-04-16 14:55:00,128.84,129.22,128.81,129.22,11252.0,128.2509,128.6292,128.2211,128.6292,11252.0
2024-04-16 15:00:00,129.19,129.35,129.11,129.31,16952.0,128.5993,128.7586,128.5197,128.7188,16952.0
2024-04-16 15:05:00,129.31,129.31,129.0,129.02,4597.0,128.7188,128.7188,128.4102,128.4301,4597.0
2024-04-16 15:10:00,128.9,129.07,128.86,129.02,8147.0,128.3107,128.4799,128.2708,128.4301,8147.0
2024-04-16 15:15:00,129.0,129.01,128.9,129.0,4880.0,128.4102,128.4202,128.3107,128.4102,4880.0
2024-04-16 15:20:00,128.97,129.07,128.93,128.97,7279.0,128.3803,128.4799,128.3405,128.3803,7279.0
2024-04-16 15:25:00,128.93,129.18,128.91,129.1,5409.0,128.3405,128.5894,128.3206,128.5097,5409.0
2024-04-16 15:30:00,129.08,129.1,128.6,128.6,11221.0,128.4898,128.5097,128.012,128.012,11221.0
2024-04-16 15:35:00,128.59,128.84,128.52,128.65,22821.0,128.0021,128.2509,127.9324,128.0618,22821.0
2024-04-16 15:40:00,128.69,128.79,128.47,128.6,12448.0,128.1016,128.2012,127.8826,128.012,12448.0
2024-04-16 15:45:00,128.65,128.89,128.54,128.84,21271.0,128.0618,128.3007,127.9523,128.2509,21271.0
2024-04-16 15:50:00,128.84,129.12,128.81,129.05,26380.0,128.2509,128.5297,128.2211,128.46,26380.0
2024-04-16 15:55:00,129.03,129.14,128.69,128.96,141167.0,128.4401,128.5496,128.1016,128.3704,141167.0
2024-04-17 09:30:00,130.18,130.48,129.94,129.94,23022.0,129.5848,129.8834,129.3459,129.3459,23022.0
2024-04-17 09:35:00,129.95,130.62,129.95,130.08,7008.0,129.3559,130.0228,129.3559,129.4853,7008.0
2024-04-17 09:40:00,130.28,130.29,129.92,129.97,3055.0,129.6844,129.6943,129.326,129.3758,3055.0
2024-04-17 09:45:00,130.09,130.34,130.09,130.31,10000.0,129.4952,129.7441,129.4952,129.7142,10000.0
2024-04-17 09:50:00,130.43,130.74,130.31,130.63,18441.0,129.8337,130.1422,129.7142,130.0328,18441.0
2024-04-17 09:55:00,130.71,130.87,130.58,130.8,3570.0,130.1124,130.2717,129.983,130.202,3570.0
2024-04-17 10:00:00,130.72,130.76,130.25,130.25,8338.0,130.1223,130.1622,129.6545,129.6545,8338.0
2024-04-17 10:05:00,130.25,130.4,130.13,130.14,5266.0,129.6545,129.8038,129.535,129.545,5266.0
2024-04-17 10:10:00,130.09,130.14,129.72,130.01,3543.0,129.4952,129.545,129.1269,129.4156,3543.0
2024-04-17 10:15:00,129.92,129.98,129.65,129.78,9088.0,129.326,129.3857,129.0572,129.1866,9088.0
2024-04-17 10:20:00,129.85,129.95,129.55,129.56,17593.0,129.2563,129.3559,128.9577,128.9676,17593.0
2024-04-17 10:25:00,129.61,130.03,129.61,129.78,17147.0,129.0174,129.4355,129.0174,129.1866,17147.0
2024-04-17 10:30:00,129.73,129.73,129.34,129.34,10117.0,129.1369,129.1369,128.7486,128.7486,10117.0
2024-04-17 10:35:00,129.34,129.46,129.17,129.36,19217.0,128.7486,128.8681,128.5794,128.7686,19217.0
2024-04-17 10:40:00,129.29,129.33,129.17,129.28,10210.0,128.6989,128.7387,128.5794,128.6889,10210.0
2024-04-17 10:45:00,129.3,129.3,129.17,129.21,3226.0,128.7088,128.7088,128.5794,128.6192,3226.0
2024-04-17 10:50:00,129.15,129.16,128.57,128.61,9131.0,128.5595,128.5695,127.9822,128.022,9131.0
2024-04-17 10:55:00,128.61,129.07,128.61,128.9,15997.0,128.022,128.4799,128.022,128.3107,15997.0
2024-04-17 11:00:00,128.93,129.06,128.91,128.96,8095.0,128.3405,128.4699,128.3206,128.3704,8095.0
2024-04-17 11:05:00,128.95,128.98,128.79,128.81,4483.0,128.3604,128.3903,128.2012,128.2211,4483.0
2024-04-17 11:10:00,128.89,128.89,128.74,128.75,2277.0,128.3007,128.3007,128.1514,128.1613,2277.0
2024-04-17 11:15:00,128.75,128.76,128.51,128.58,3133.0,128.1613,128.1713,127.9224,127.9921,3133.0
2024-04-17 11:20:00,128.58,128.78,128.57,128.72,5476.0,127.9921,128.1912,127.9822,128.1315,5476.0
2024-04-17 11:25:00,128.72,128.82,128.71,128.75,4300.0,128.1315,128.231,128.1215,128.1613,4300.0
2024-04-17 11:30:00,128.71,128.75,128.34,128.36,14843.0,128.1215,128.1613,127.7532,127.7731,14843.0
2024-04-17 11:35:00,128.54,128.65,128.51,128.6,2600.0,127.9523,128.0618,127.9224,128.012,2600.0
2024-04-17 11:40:00,128.56,128.77,128.56,128.7,6850.0,127.9722,128.1813,127.9722,128.1116,6850.0
2024-04-17 11:45:00,128.74,128.81,128.71,128.77,9075.0,128.1514,128.2211,128.1215,128.1813,9075.0
2024-04-17 11:50:00,128.77,128.93,128.77,128.88,6430.0,128.1813,128.3405,128.1813,128.2908,6430.0
2024-04-17 11:55:00,128.88,128.95,128.82,128.93,4441.0,128.2908,128.3604,128.231,128.3405,4441.0
2024-04-17 12:00:00,128.9,128.98,128.64,128.64,3732.0,128.3107,128.3903,128.0518,128.0518,3732.0
2024-04-17 12:05:00,128.68,128.68,128.49,128.66,3671.0,128.0917,128.0917,127.9025,128.0718,3671.0
2024-04-17 12:10:00,128.64,128.96,128.64,128.91,3206.0,128.0518,128.3704,128.0518,128.3206,3206.0
2024-04-17 12:15:00,128.88,128.92,128.78,128.8,3472.0,128.2908,128.3306,128.1912,128.2111,3472.0
2024-04-17 12:20:00,128.8,128.8,128.49,128.49,3144.0,128.2111,128.2111,127.9025,127.9025,3144.0
2024-04-17 12:25:00,128.52,128.54,128.41,128.47,5900.0,127.9324,127.9523,127.8229,127.8826,5900.0
2024-04-17 12:30:00,128.46,128.55,128.43,128.5,4878.0,127.8727,127.9623,127.8428,127.9125,4878.0
2024-04-17 12:35:00,128.52,128.54,128.44,128.51,2810.0,127.9324,127.9523,127.8528,127.9224,2810.0
2024-04-17 12:40:00,128.52,128.56,128.24,128.29,2700.0,127.9324,127.9722,127.6537,127.7034,2700.0
2024-04-17 12:45:00,128.31,128.48,128.24,128.44,5138.0,127.7234,127.8926,127.6537,127.8528,5138.0
2024-04-17 12:50:00,128.46,128.8,128.41,128.75,6910.0,127.8727,128.2111,127.8229,128.1613,6910.0
2024-04-17 12:55:00,128.74,128.75,128.62,128.66,3400.0,128.1514,128.1613,128.0319,128.0718,3400.0
2024-04-17 13:00:00,128.66,128.89,128.66,128.86,3878.0,128.0718,128.3007,128.0718,128.2708,3878.0
2024-04-17 13:05:00,128.76,128.84,128.68,128.78,4009.0,128.1713,128.2509,128.0917,128.1912,4009.0
2024-04-17 13:10:00,128.78,128.82,128.7,128.74,3700.0,128.1912,128.231,128.1116,128.1514,3700.0
2024-04-17 13:15:00,128.75,129.03,128.74,128.97,22378.0,128.1613,128.4401,128.1514,128.3803,22378.0
2024-04-17 13:20:00,128.91,128.98,128.83,128.83,3014.0,128.3206,128.3903,128.241,128.241,3014.0
2024-04-17 13:25:00,128.87,128.89,128.75,128.86,4273.0,128.2808,128.3007,128.1613,128.2708,4273.0
2024-04-17 13:30:00,128.88,129.01,128.88,128.89,8400.0,128.2908,128.4202,128.2908,128.3007,8400.0
2024-04-17 13:35:00,128.89,129.02,128.88,128.94,4490.0,128.3007,128.4301,128.2908,128.3505,4490.0
2024-04-17 13:40:00,128.96,129.04,128.84,129.02,8164.0,128.3704,128.45,128.2509,128.4301,8164.0
2024-04-17 13:45:00,128.99,129.01,128.87,129.0,5059.0,128.4002,128.4202,128.2808,128.4102,5059.0
2024-04-17 13:50:00,129.0,129.07,128.8,128.97,5338.0,128.4102,128.4799,128.2111,128.3803,5338.0
2024-04-17 13:55:00,128.95,129.07,128.95,129.04,4778.0,128.3604,128.4799,128.3604,128.45,4778.0
2024-04-17 14:00:00,129.01,129.05,128.97,129.0,2340.0,128.4202,128.46,128.3803,128.4102,2340.0
2024-04-17 14:05:00,128.98,129.14,128.96,129.12,12653.0,128.3903,128.5496,128.3704,128.5297,12653.0
2024-04-17 14:10:00,129.12,129.12,128.98,128.98,3100.0,128.5297,128.5297,128.3903,128.3903,3100.0
2024-04-17 14:15:00,128.97,129.04,128.87,129.03,3276.0,128.3803,128.45,128.2808,128.4401,3276.0
2024-04-17 14:20:00,129.0,129.04,128.92,129.04,3984.0,128.4102,128.45,128.3306,128.45,3984.0
2024-04-17 14:25:00,129.05,129.17,128.96,129.04,3300.0,128.46,128.5794,128.3704,128.45,3300.0
2024-04-17 14:30:00,129.06,129.15,129.04,129.11,4251.0,128.4699,128.5595,128.45,128.5197,4251.0
2024-04-17 14:35:00,129.09,129.19,129.02,129.14,4429.0,128.4998,128.5993,128.4301,128.5496,4429.0
2024-04-17 14:40:00,129.12,129.64,129.12,129.63,7593.0,128.5297,129.0473,128.5297,129.0373,7593.0
2024-04-17 14:45:00,129.67,129.68,129.39,129.39,3510.0,129.0771,129.0871,128.7984,128.7984,3510.0
2024-04-17 14:50:00,129.42,129.46,129.04,129.13,3494.0,128.8283,128.8681,128.45,128.5396,3494.0
2024-04-17 14:55:00,129.08,129.18,128.94,128.98,6710.0,128.4898,128.5894,128.3505,128.3903,6710.0
2024-04-17 15:00:00,128.97,128.97,128.81,128.86,4725.0,128.3803,128.3803,128.2211,128.2708,4725.0
2024-04-17 15:05:00,128.84,128.91,128.76,128.89,5737.0,128.2509,128.3206,128.1713,128.3007,5737.0
2024-04-17 15:10:00,128.86,128.91,128.71,128.79,5634.0,128.2708,128.3206,128.1215,128.2012,5634.0
2024-04-17 15:15:00,128.8,129.06,128.8,129.03,4829.0,128.2111,128.4699,128.2111,128.4401,4829.0
2024-04-17 15:20:00,129.03,129.08,128.95,129.05,6040.0,128.4401,128.4898,128.3604,128.46,6040.0
2024-04-17 15:25:00,129.06,129.1,128.96,128.96,4734.0,128.4699,128.5097,128.3704,128.3704,4734.0
2024-04-17 15:30:00,128.94,129.08,128.78,128.8,10560.0,128.3505,128.4898,128.1912,128.2111,10560.0
2024-04-17 15:35:00,128.78,128.84,128.6,128.84,21114.0,128.1912,128.2509,128.012,128.2509,21114.0
2024-04-17 15:40:00,128.82,129.01,128.7,128.9,19394.0,128.231,128.4202,128.1116,128.3107,19394.0
2024-04-17 15:45:00,128.83,129.13,128.8,129.11,11830.0,128.241,128.5396,128.2111,128.5197,11830.0
2024-04-17 15:50:00,129.09,129.17,128.79,129.1,40211.0,128.4998,128.5794,128.2012,128.5097,40211.0
2024-04-17 15:55:00,129.07,129.07,128.68,128.75,91676.0,128.4799,128.4799,128.0917,128.1613,91676.0
2024-04-18 09:30:00,129.51,129.51,128.29,128.59,20486.0,128.9179,128.9179,127.7034,128.0021,20486.0
2024-04-18 09:35:00,128.6,128.85,128.49,128.68,4320.0,128.012,128.2609,127.9025,128.0917,4320.0
2024-04-18 09:40:00,128.72,128.92,128.65,128.84,4052.0,128.1315,128.3306,128.0618,128.2509,4052.0
2024-04-18 09:45:00,128.91,129.0,128.78,128.94,4907.0,128.3206,128.4102,128.1912,128.3505,4907.0
2024-04-18 09:50:00,129.07,129.07,128.78,129.02,7484.0,128.4799,128.4799,128.1912,128.4301,7484.0
2024-04-18 09:55:00,129.14,129.22,129.04,129.18,2997.0,128.5496,128.6292,128.45,128.5894,2997.0
2024-04-18 10:00:00,129.21,129.21,128.85,128.97,8574.0,128.6192,128.6192,128.2609,128.3803,8574.0
2024-04-18 10:05:00,128.97,129.01,128.87,129.0,3725.0,128.3803,128.4202,128.2808,128.4102,3725.0
2024-04-18 10:10:00,129.26,129.26,129.12,129.16,4757.0,128.669,128.669,128.5297,128.5695,4757.0
2024-04-18 10:15:00,129.19,129.25,129.07,129.13,14009.0,128.5993,128.6591,128.4799,128.5396,14009.0
2024-04-18 10:20:00,129.08,129.08,128.69,128.75,2953.0,128.4898,128.4898,128.1016,128.1613,2953.0
2024-04-18 10:25:00,128.79,128.88,128.68,128.69,4060.0,128.2012,128.2908,128.0917,128.1016,4060.0
2024-04-18 10:30:00,128.74,129.02,128.74,129.02,3549.0,128.1514,128.4301,128.1514,128.4301,3549.0
2024-04-18 10:35:00,129.04,129.11,129.0,129.06,2425.0,128.45,128.5197,128.4102,128.4699,2425.0
2024-04-18 10:40:00,129.07,129.33,129.02,129.33,3723.0,128.4799,128.7387,128.4301,128.7387,3723.0
2024-04-18 10:45:00,129.39,129.55,129.35,129.47,1820.0,128.7984,128.9577,128.7586,128.8781,1820.0
2024-04-18 10:50:00,129.47,129.56,129.4,129.55,3601.0,128.8781,128.9676,128.8084,128.9577,3601.0
2024-04-18 10:55:00,129.53,129.67,129.25,129.26,8089.0,128.9378,129.0771,128.6591,128.669,8089.0
2024-04-18 11:00:00,129.32,129.41,129.16,129.16,7368.0,128.7287,128.8183,128.5695,128.5695,7368.0
2024-04-18 11:05:00,129.27,129.34,129.25,129.32,5013.0,128.679,128.7486,128.6591,128.7287,5013.0
2024-04-18 11:10:00,129.38,129.48,129.37,129.43,2736.0,128.7885,128.888,128.7785,128.8382,2736.0
2024-04-18 11:15:00,129.49,129.63,129.49,129.56,3614.0,128.898,129.0373,128.898,128.9676,3614.0
2024-04-18 11:20:00,129.5,129.69,129.5,129.64,2081.0,128.9079,129.097,128.9079,129.0473,2081.0
2024-04-18 11:25:00,129.69,129.81,129.48,129.55,5485.0,129.097,129.2165,128.888,128.9577,5485.0
2024-04-18 11:30:00,129.46,129.57,129.42,129.55,1926.0,128.8681,128.9776,128.8283,128.9577,1926.0
2024-04-18 11:35:00,129.6,129.6,129.15,129.2,4434.0,129.0075,129.0075,128.5595,128.6093,4434.0
2024-04-18 11:40:00,129.14,129.34,129.06,129.34,4552.0,128.5496,128.7486,128.4699,128.7486,4552.0
2024-04-18 11:45:00,129.3,129.3,129.14,129.2,1500.0,128.7088,128.7088,128.5496,128.6093,1500.0
2024-04-18 11:50:00,129.24,129.29,129.12,129.13,2905.0,128.6491,128.6989,128.5297,128.5396,2905.0
2024-04-18 11:55:00,129.16,129.57,129.16,129.47,56784.0,128.5695,128.9776,128.5695,128.8781,56784.0
2024-04-18 12:00:00,129.39,129.5,129.32,129.45,5408.0,128.7984,128.9079,128.7287,128.8581,5408.0
2024-04-18 12:05:00,129.39,129.39,129.32,129.34,2225.0,128.7984,128.7984,128.7287,128.7486,2225.0
2024-04-18 12:10:00,129.37,129.4,129.31,129.39,2340.0,128.7785,128.8084,128.7188,128.7984,2340.0
2024-04-18 12:15:00,129.37,129.54,129.36,129.54,3318.0,128.7785,128.9477,128.7686,128.9477,3318.0
2024-04-18 12:20:00,129.53,129.66,129.52,129.64,2722.0,128.9378,129.0672,128.9278,129.0473,2722.0
2024-04-18 12:25:00,129.6,129.68,129.6,129.66,2036.0,129.0075,129.0871,129.0075,129.0672,2036.0
2024-04-18 12:30:00,129.66,129.68,129.31,129.33,9607.0,129.0672,129.0871,128.7188,128.7387,9607.0
2024-04-18 12:35:00,129.31,129.49,129.3,129.45,2361.0,128.7188,128.898,128.7088,128.8581,2361.0
2024-04-18 12:40:00,129.46,129.46,129.25,129.37,2657.0,128.8681,128.8681,128.6591,128.7785,2657.0
2024-04-18 12:45:00,129.39,129.43,129.15,129.16,2700.0,128.7984,128.8382,128.5595,128.5695,2700.0
2024-04-18 12:50:00,129.22,129.22,128.99,129.06,1602.0,128.6292,128.6292,128.4002,128.4699,1602.0
2024-04-18 12:55:00,129.02,129.06,128.76,128.79,3313.0,128.4301,128.4699,128.1713,128.2012,3313.0
2024-04-18 13:00:00,128.82,128.92,128.8,128.81,2300.0,128.231,128.3306,128.2111,128.2211,2300.0
2024-04-18 13:05:00,128.82,128.98,128.78,128.94,3945.0,128.231,128.3903,128.1912,128.3505,3945.0
2024-04-18 13:10:00,128.94,128.94,128.77,128.8,3140.0,128.3505,128.3505,128.1813,128.2111,3140.0
2024-04-18 13:15:00,128.82,128.82,128.58,128.72,5945.0,128.231,128.231,127.9921,128.1315,5945.0
2024-04-18 13:20:00,128.73,128.83,128.51,128.54,7691.0,128.1414,128.241,127.9224,127.9523,7691.0
2024-04-18 13:25:00,128.52,129.04,128.52,129.03,4900.0,127.9324,128.45,127.9324,128.4401,4900.0
2024-04-18 13:30:00,128.99,128.99,128.77,128.77,1802.0,128.4002,128.4002,128.1813,128.1813,1802.0
2024-04-18 13:35:00,128.8,128.88,128.61,128.61,3454.0,128.2111,128.2908,128.022,128.022,3454.0
2024-04-18 13:40:00,128.61,128.69,128.53,128.61,6059.0,128.022,128.1016,127.9424,128.022,6059.0
2024-04-18 13:45:00,128.65,128.82,128.63,128.66,5376.0,128.0618,128.231,128.0419,128.0718,5376.0
2024-04-18 13:50:00,128.68,128.68,128.48,128.5,3691.0,128.0917,128.0917,127.8926,127.9125,3691.0
2024-04-18 13:55:00,128.5,128.57,128.38,128.38,13737.0,127.9125,127.9822,127.793,127.793,13737.0
2024-04-18 14:00:00,128.37,128.38,128.04,128.1,10997.0,127.7831,127.793,127.4546,127.5143,10997.0
2024-04-18 14:05:00,128.1,128.11,127.94,128.04,12878.0,127.5143,127.5243,127.3551,127.4546,12878.0
2024-04-18 14:10:00,128.01,128.17,127.94,128.17,5173.0,127.4247,127.584,127.3551,127.584,5173.0
2024-04-18 14:15:00,128.14,128.41,128.14,128.41,4518.0,127.5541,127.8229,127.5541,127.8229,4518.0
2024-04-18 14:20:00,128.35,128.54,128.32,128.4,6968.0,127.7632,127.9523,127.7333,127.8129,6968.0
2024-04-18 14:25:00,128.36,128.41,128.09,128.12,4111.0,127.7731,127.8229,127.5044,127.5342,4111.0
2024-04-18 14:30:00,128.12,128.14,127.93,127.93,5993.0,127.5342,127.5541,127.3451,127.3451,5993.0
2024-04-18 14:35:00,127.96,128.08,127.89,127.89,7482.0,127.375,127.4944,127.3053,127.3053,7482.0
2024-04-18 14:40:00,127.9,128.15,127.87,128.12,7169.0,127.3152,127.5641,127.2854,127.5342,7169.0
2024-04-18 14:45:00,128.11,128.11,127.98,128.07,4400.0,127.5243,127.5243,127.3949,127.4845,4400.0
2024-04-18 14:50:00,128.06,128.06,127.86,127.86,4759.0,127.4745,127.4745,127.2754,127.2754,4759.0
2024-04-18 14:55:00,127.86,127.96,127.84,127.91,6878.0,127.2754,127.375,127.2555,127.3252,6878.0
2024-04-18 15:00:00,127.93,128.21,127.93,128.16,5793.0,127.3451,127.6238,127.3451,127.574,5793.0
2024-04-18 15:05:00,128.2,128.25,128.12,128.12,7543.0,127.6139,127.6636,127.5342,127.5342,7543.0
2024-04-18 15:10:00,128.12,128.3,128.08,128.13,10707.0,127.5342,127.7134,127.4944,127.5442,10707.0
2024-04-18 15:15:00,128.16,128.23,128.14,128.16,6474.0,127.574,127.6437,127.5541,127.574,6474.0
2024-04-18 15:20:00,128.18,128.22,127.96,128.16,10912.0,127.594,127.6338,127.375,127.574,10912.0
2024-04-18 15:25:00,128.13,128.19,128.0,128.11,8984.0,127.5442,127.6039,127.4148,127.5243,8984.0
2024-04-18 15:30:00,128.11,128.18,128.02,128.02,9202.0,127.5243,127.594,127.4347,127.4347,9202.0
2024-04-18 15:35:00,128.03,128.31,128.03,128.18,14878.0,127.4446,127.7234,127.4446,127.594,14878.0
2024-04-18 15:40:00,128.2,128.45,128.17,128.43,13168.0,127.6139,127.8627,127.584,127.8428,13168.0
2024-04-18 15:45:00,128.46,128.47,128.26,128.44,15423.0,127.8727,127.8826,127.6736,127.8528,15423.0
2024-04-18 15:50:00,128.41,128.5,128.16,128.24,40653.0,127.8229,127.9125,127.574,127.6537,40653.0
2024-04-18 15:55:00,128.24,128.35,128.18,128.32,59237.0,127.6537,127.7632,127.594,127.7333,59237.0
2024-04-19 09:30:00,128.81,128.85,128.5,128.81,32801.0,128.2211,128.2609,127.9125,128.2211,32801.0
2024-04-19 09:35:00,128.82,129.29,128.78,128.87,6266.0,128.231,128.6989,128.1912,128.2808,6266.0
2024-04-19 09:40:00,128.97,128.97,128.41,128.76,7101.0,128.3803,128.3803,127.8229,128.1713,7101.0
2024-04-19 09:45:00,128.9,129.1,128.77,128.77,6351.0,128.3107,128.5097,128.1813,128.1813,6351.0
2024-04-19 09:50:00,128.75,128.88,128.56,128.88,5781.0,128.1613,128.2908,127.9722,128.2908,5781.0
2024-04-19 09:55:00,128.93,129.45,128.93,129.45,16082.0,128.3405,128.8581,128.3405,128.8581,16082.0
2024-04-19 10:00:00,129.32,129.7,129.19,129.5,8511.0,128.7287,129.107,128.5993,128.9079,8511.0
2024-04-19 10:05:00,129.55,129.94,129.52,129.71,3100.0,128.9577,129.3459,128.9278,129.117,3100.0
2024-04-19 10:10:00,129.47,129.47,129.19,129.19,1834.0,128.8781,128.8781,128.5993,128.5993,1834.0
2024-04-19 10:15:00,129.25,129.25,128.92,128.95,3009.0,128.6591,128.6591,128.3306,128.3604,3009.0
2024-04-19 10:20:00,129.0,129.16,128.91,128.91,7779.0,128.4102,128.5695,128.3206,128.3206,7779.0
2024-04-19 10:25:00,128.93,128.95,128.77,128.89,3391.0,128.3405,128.3604,128.1813,128.3007,3391.0
2024-04-19 10:30:00,128.91,128.95,128.77,128.82,3183.0,128.3206,128.3604,128.1813,128.231,3183.0
2024-04-19 10:35:00,128.73,128.91,128.7,128.7,6924.0,128.1414,128.3206,128.1116,128.1116,6924.0
2024-04-19 10:40:00,128.69,128.94,128.69,128.86,3105.0,128.1016,128.3505,128.1016,128.2708,3105.0
2024-04-19 10:45:00,128.96,129.07,128.87,129.06,4400.0,128.3704,128.4799,128.2808,128.4699,4400.0
2024-04-19 10:50:00,129.07,129.13,128.97,129.1,3316.0,128.4799,128.5396,128.3803,128.5097,3316.0
2024-04-19 10:55:00,129.17,129.17,128.73,128.73,7590.0,128.5794,128.5794,128.1414,128.1414,7590.0
2024-04-19 11:00:00,128.69,128.82,128.6,128.76,9830.0,128.1016,128.231,128.012,128.1713,9830.0
2024-04-19 11:05:00,128.71,129.13,128.56,129.1,5540.0,128.1215,128.5396,127.9722,128.5097,5540.0
2024-04-19 11:10:00,129.14,129.15,129.01,129.01,4248.0,128.5496,128.5595,128.4202,128.4202,4248.0
2024-04-19 11:15:00,129.01,129.3,129.0,129.08,4472.0,128.4202,128.7088,128.4102,128.4898,4472.0
2024-04-19 11:20:00,129.08,129.32,129.08,129.11,2013.0,128.4898,128.7287,128.4898,128.5197,2013.0
2024-04-19 11:25:00,129.14,129.17,129.01,129.15,6368.0,128.5496,128.5794,128.4202,128.5595,6368.0
2024-04-19 11:30:00,129.19,129.19,128.9,128.99,6760.0,128.5993,128.5993,128.3107,128.4002,6760.0
2024-04-19 11:35:00,128.96,129.08,128.92,129.06,4185.0,128.3704,128.4898,128.3306,128.4699,4185.0
2024-04-19 11:40:00,129.15,129.17,128.95,129.01,1636.0,128.5595,128.5794,128.3604,128.4202,1636.0
2024-04-19 11:45:00,128.92,128.93,128.77,128.78,2331.0,128.3306,128.3405,128.1813,128.1912,2331.0
2024-04-19 11:50:00,128.76,128.85,128.67,128.71,5570.0,128.1713,128.2609,128.0817,128.1215,5570.0
2024-04-19 11:55:00,128.67,128.67,128.54,128.59,2320.0,128.0817,128.0817,127.9523,128.0021,2320.0
2024-04-19 12:00:00,128.59,128.83,128.59,128.83,5006.0,128.0021,128.241,128.0021,128.241,5006.0
2024-04-19 12:05:00,128.84,128.92,128.76,128.81,6067.0,128.2509,128.3306,128.1713,128.2211,6067.0
2024-04-19 12:10:00,128.8,128.8,128.3,128.3,4902.0,128.2111,128.2111,127.7134,127.7134,4902.0
2024-04-19 12:15:00,128.25,128.3,128.18,128.28,1780.0,127.6636,127.7134,127.594,127.6935,1780.0
2024-04-19 12:20:00,128.29,128.39,128.25,128.25,2859.0,127.7034,127.803,127.6636,127.6636,2859.0
2024-04-19 12:25:00,128.32,128.43,128.32,128.37,2457.0,127.7333,127.8428,127.7333,127.7831,2457.0
2024-04-19 12:30:00,128.4,128.48,128.31,128.35,2521.0,127.8129,127.8926,127.7234,127.7632,2521.0
2024-04-19 12:35:00,128.35,128.35,128.1,128.12,7088.0,127.7632,127.7632,127.5143,127.5342,7088.0
2024-04-19 12:40:00,128.1,128.38,128.04,128.35,5143.0,127.5143,127.793,127.4546,127.7632,5143.0
2024-04-19 12:45:00,128.31,128.42,128.23,128.28,3293.0,127.7234,127.8329,127.6437,127.6935,3293.0
2024-04-19 12:50:00,128.29,128.44,128.29,128.31,3300.0,127.7034,127.8528,127.7034,127.7234,3300.0
2024-04-19 12:55:00,128.22,128.4,128.16,128.37,3959.0,127.6338,127.8129,127.574,127.7831,3959.0
2024-04-19 13:00:00,128.32,128.54,128.25,128.5,2305.0,127.7333,127.9523,127.6636,127.9125,2305.0
2024-04-19 13:05:00,128.47,128.68,128.45,128.68,2789.0,127.8826,128.0917,127.8627,128.0917,2789.0
2024-04-19 13:10:00,128.69,128.69,128.59,128.64,4726.0,128.1016,128.1016,128.0021,128.0518,4726.0
2024-04-19 13:15:00,128.61,128.67,128.49,128.61,4466.0,128.022,128.0817,127.9025,128.022,4466.0
2024-04-19 13:20:00,128.61,128.8,128.6,128.76,10428.0,128.022,128.2111,128.012,128.1713,10428.0
2024-04-19 13:25:00,128.74,128.84,128.56,128.61,29777.0,128.1514,128.2509,127.9722,128.022,29777.0
2024-04-19 13:30:00,128.64,128.73,128.41,128.43,13707.0,128.0518,128.1414,127.8229,127.8428,13707.0
2024-04-19 13:35:00,128.48,128.59,128.46,128.53,4428.0,127.8926,128.0021,127.8727,127.9424,4428.0
2024-04-19 13:40:00,128.54,128.82,128.51,128.75,5250.0,127.9523,128.231,127.9224,128.1613,5250.0
2024-04-19 13:45:00,128.8,128.98,128.8,128.95,3650.0,128.2111,128.3903,128.2111,128.3604,3650.0
2024-04-19 13:50:00,129.0,129.25,129.0,129.18,5011.0,128.4102,128.6591,128.4102,128.5894,5011.0
2024-04-19 13:55:00,129.23,129.23,128.78,128.81,8089.0,128.6392,128.6392,128.1912,128.2211,8089.0
2024-04-19 14:00:00,128.79,128.79,128.41,128.57,5355.0,128.2012,128.2012,127.8229,127.9822,5355.0
2024-04-19 14:05:00,128.58,128.65,128.43,128.44,6794.0,127.9921,128.0618,127.8428,127.8528,6794.0
2024-04-19 14:10:00,128.49,128.56,128.45,128.54,4009.0,127.9025,127.9722,127.8627,127.9523,4009.0
2024-04-19 14:15:00,128.42,128.55,128.4,128.54,10600.0,127.8329,127.9623,127.8129,127.9523,10600.0
2024-04-19 14:20:00,128.52,128.58,128.41,128.58,4433.0,127.9324,127.9921,127.8229,127.9921,4433.0
2024-04-19 14:25:00,128.62,128.91,128.52,128.62,17045.0,128.0319,128.3206,127.9324,128.0319,17045.0
2024-04-19 14:30:00,128.55,128.7,128.5,128.56,6960.0,127.9623,128.1116,127.9125,127.9722,6960.0
2024-04-19 14:35:00,128.58,128.68,128.43,128.48,7811.0,127.9921,128.0917,127.8428,127.8926,7811.0
2024-04-19 14:40:00,128.45,128.66,128.39,128.53,6319.0,127.8627,128.0718,127.803,127.9424,6319.0
2024-04-19 14:45:00,128.53,128.53,128.18,128.33,13059.0,127.9424,127.9424,127.594,127.7433,13059.0
2024-04-19 14:50:00,128.34,128.38,128.18,128.19,15748.0,127.7532,127.793,127.594,127.6039,15748.0
2024-04-19 14:55:00,128.24,128.4,128.13,128.25,26983.0,127.6537,127.8129,127.5442,127.6636,26983.0
2024-04-19 15:00:00,128.22,128.27,128.16,128.21,7942.0,127.6338,127.6835,127.574,127.6238,7942.0
2024-04-19 15:05:00,128.2,128.22,128.03,128.12,11991.0,127.6139,127.6338,127.4446,127.5342,11991.0
2024-04-19 15:10:00,128.16,128.44,128.16,128.27,7945.0,127.574,127.8528,127.574,127.6835,7945.0
2024-04-19 15:15:00,128.28,128.29,128.06,128.25,7538.0,127.6935,127.7034,127.4745,127.6636,7538.0
2024-04-19 15:20:00,128.25,128.37,128.2,128.21,7014.0,127.6636,127.7831,127.6139,127.6238,7014.0
2024-04-19 15:25:00,128.2,128.43,128.16,128.28,8359.0,127.6139,127.8428,127.574,127.6935,8359.0
2024-04-19 15:30:00,128.25,128.42,128.24,128.37,11110.0,127.6636,127.8329,127.6537,127.7831,11110.0
2024-04-19 15:35:00,128.38,128.38,128.09,128.14,9385.0,127.793,127.793,127.5044,127.5541,9385.0
2024-04-19 15:40:00,128.14,128.33,128.06,128.32,29709.0,127.5541,127.7433,127.4745,127.7333,29709.0
2024-04-19 15:45:00,128.35,128.5,128.21,128.5,24574.0,127.7632,127.9125,127.6238,127.9125,24574.0
2024-04-19 15:50:00,128.46,128.76,128.33,128.76,37381.0,127.8727,128.1713,127.7433,128.1713,37381.0
2024-04-19 15:55:00,128.83,129.08,128.74,129.0,83140.0,128.241,128.4898,128.1514,128.4102,83140.0
2024-04-22 09:30:00,129.66,129.66,128.6,128.71,32083.0,129.0672,129.0672,128.012,128.1215,32083.0
2024-04-22 09:35:00,128.6,128.65,128.31,128.33,4529.0,128.012,128.0618,127.7234,127.7433,4529.0
2024-04-22 09:40:00,128.33,128.59,128.04,128.59,24684.0,127.7433,128.0021,127.4546,128.0021,24684.0
2024-04-22 09:45:00,128.5,129.1,128.32,129.05,15958.0,127.9125,128.5097,127.7333,128.46,15958.0
2024-04-22 09:50:00,129.05,129.37,129.05,129.26,7166.0,128.46,128.7785,128.46,128.669,7166.0
2024-04-22 09:55:00,129.22,129.23,129.03,129.06,4418.0,128.6292,128.6392,128.4401,128.4699,4418.0
2024-04-22 10:00:00,129.08,129.25,129.01,129.09,7100.0,128.4898,128.6591,128.4202,128.4998,7100.0
2024-04-22 10:05:00,129.21,129.38,129.19,129.3,8935.0,128.6192,128.7885,128.5993,128.7088,8935.0
2024-04-22 10:10:00,129.33,129.43,129.27,129.43,21858.0,128.7387,128.8382,128.679,128.8382,21858.0
2024-04-22 10:15:00,129.46,129.46,129.19,129.27,5628.0,128.8681,128.8681,128.5993,128.679,5628.0
2024-04-22 10:20:00,129.18,129.27,129.03,129.18,3002.0,128.5894,128.679,128.4401,128.5894,3002.0
2024-04-22 10:25:00,129.19,129.26,129.11,129.19,2920.0,128.5993,128.669,128.5197,128.5993,2920.0
2024-04-22 10:30:00,129.21,129.54,129.18,129.54,1923.0,128.6192,128.9477,128.5894,128.9477,1923.0
2024-04-22 10:35:00,129.51,129.54,129.43,129.5,2620.0,128.9179,128.9477,128.8382,128.9079,2620.0
2024-04-22 10:40:00,129.58,129.79,129.52,129.72,3316.0,128.9876,129.1966,128.9278,129.1269,3316.0
2024-04-22 10:45:00,129.77,129.82,129.56,129.56,6190.0,129.1767,129.2265,128.9676,128.9676,6190.0
2024-04-22 10:50:00,129.52,129.55,128.69,128.69,26771.0,128.9278,128.9577,128.1016,128.1016,26771.0
2024-04-22 10:55:00,128.78,128.91,128.73,128.82,2670.0,128.1912,128.3206,128.1414,128.231,2670.0
2024-04-22 11:00:00,128.82,128.82,128.64,128.74,3947.0,128.231,128.231,128.0518,128.1514,3947.0
2024-04-22 11:05:00,128.77,128.77,128.62,128.66,1839.0,128.1813,128.1813,128.0319,128.0718,1839.0
2024-04-22 11:10:00,128.62,128.71,128.48,128.48,3732.0,128.0319,128.1215,127.8926,127.8926,3732.0
2024-04-22 11:15:00,128.44,128.59,128.41,128.55,5541.0,127.8528,128.0021,127.8229,127.9623,5541.0
2024-04-22 11:20:00,128.57,128.72,128.57,128.66,9133.0,127.9822,128.1315,127.9822,128.0718,9133.0
2024-04-22 11:25:00,128.68,128.74,128.64,128.72,3637.0,128.0917,128.1514,128.0518,128.1315,3637.0
2024-04-22 11:30:00,128.71,128.77,128.66,128.7,2217.0,128.1215,128.1813,128.0718,128.1116,2217.0
2024-04-22 11:35:00,128.62,128.67,128.6,128.61,1550.0,128.0319,128.0817,128.012,128.022,1550.0
2024-04-22 11:40:00,128.66,128.7,128.49,128.59,6428.0,128.0718,128.1116,127.9025,128.0021,6428.0
2024-04-22 11:45:00,128.56,128.57,128.44,128.5,15439.0,127.9722,127.9822,127.8528,127.9125,15439.0
2024-04-22 11:50:00,128.54,128.95,128.54,128.88,4800.0,127.9523,128.3604,127.9523,128.2908,4800.0
2024-04-22 11:55:00,128.9,129.07,128.82,128.88,3871.0,128.3107,128.4799,128.231,128.2908,3871.0
2024-04-22 12:00:00,128.9,129.22,128.9,129.1,7957.0,128.3107,128.6292,128.3107,128.5097,7957.0
2024-04-22 12:05:00,129.16,129.36,129.15,129.31,10700.0,128.5695,128.7686,128.5595,128.7188,10700.0
2024-04-22 12:10:00,129.31,129.34,129.24,129.24,1737.0,128.7188,128.7486,128.6491,128.6491,1737.0
2024-04-22 12:15:00,129.45,129.53,129.35,129.35,5962.0,128.8581,128.9378,128.7586,128.7586,5962.0
2024-04-22 12:20:00,129.37,129.5,129.37,129.4,3693.0,128.7785,128.9079,128.7785,128.8084,3693.0
2024-04-22 12:25:00,129.4,129.42,129.22,129.41,12236.0,128.8084,128.8283,128.6292,128.8183,12236.0
2024-04-22 12:30:00,129.43,129.46,129.27,129.34,7895.0,128.8382,128.8681,128.679,128.7486,7895.0
2024-04-22 12:35:00,129.34,129.34,129.24,129.25,1768.0,128.7486,128.7486,128.6491,128.6591,1768.0
2024-04-22 12:40:00,129.3,129.5,129.29,129.39,7474.0,128.7088,128.9079,128.6989,128.7984,7474.0
2024-04-22 12:45:00,129.4,129.66,129.39,129.57,5549.0,128.8084,129.0672,128.7984,128.9776,5549.0
2024-04-22 12:50:00,129.6,129.6,129.47,129.58,6424.0,129.0075,129.0075,128.8781,128.9876,6424.0
2024-04-22 12:55:00,129.59,129.75,129.58,129.75,5260.0,128.9975,129.1568,128.9876,129.1568,5260.0
2024-04-22 13:00:00,129.73,129.79,129.65,129.66,4389.0,129.1369,129.1966,129.0572,129.0672,4389.0
2024-04-22 13:05:00,129.68,129.82,129.67,129.8,6059.0,129.0871,129.2265,129.0771,129.2065,6059.0
2024-04-22 13:10:00,129.8,129.85,129.78,129.82,8380.0,129.2065,129.2563,129.1866,129.2265,8380.0
2024-04-22 13:15:00,129.8,129.82,129.67,129.76,14392.0,129.2065,129.2265,129.0771,129.1667,14392.0
2024-04-22 13:20:00,129.75,129.84,129.67,129.83,15633.0,129.1568,129.2464,129.0771,129.2364,15633.0
2024-04-22 13:25:00,129.83,129.97,129.8,129.92,4491.0,129.2364,129.3758,129.2065,129.326,4491.0
2024-04-22 13:30:00,130.0,130.23,130.0,130.23,12001.0,129.4056,129.6346,129.4056,129.6346,12001.0
2024-04-22 13:35:00,130.32,130.37,130.25,130.36,3128.0,129.7242,129.7739,129.6545,129.764,3128.0
2024-04-22 13:40:00,130.42,130.56,130.39,130.56,4495.0,129.8237,129.9631,129.7938,129.9631,4495.0
2024-04-22 13:45:00,130.53,130.69,130.47,130.69,12043.0,129.9332,130.0925,129.8735,130.0925,12043.0
2024-04-22 13:50:00,130.69,131.07,130.67,131.07,9365.0,130.0925,130.4707,130.0726,130.4707,9365.0
2024-04-22 13:55:00,131.07,131.07,130.84,130.86,6534.0,130.4707,130.4707,130.2418,130.2617,6534.0
2024-04-22 14:00:00,130.89,130.95,130.82,130.85,3266.0,130.2916,130.3513,130.2219,130.2517,3266.0
2024-04-22 14:05:00,130.89,130.96,130.72,130.93,10633.0,130.2916,130.3612,130.1223,130.3314,10633.0
2024-04-22 14:10:00,130.94,131.01,130.86,130.99,18294.0,130.3413,130.411,130.2617,130.3911,18294.0
2024-04-22 14:15:00,130.98,131.08,130.95,131.02,38750.0,130.3812,130.4807,130.3513,130.421,38750.0
2024-04-22 14:20:00,131.05,131.23,131.05,131.22,2436.0,130.4508,130.63,130.4508,130.6201,2436.0
2024-04-22 14:25:00,131.19,131.25,131.12,131.24,4144.0,130.5902,130.6499,130.5205,130.64,4144.0
2024-04-22 14:30:00,131.25,131.33,131.2,131.2,3067.0,130.6499,130.7296,130.6001,130.6001,3067.0
2024-04-22 14:35:00,131.19,131.27,131.02,131.04,2388.0,130.5902,130.6698,130.421,130.4409,2388.0
2024-04-22 14:40:00,131.05,131.05,130.93,130.97,1728.0,130.4508,130.4508,130.3314,130.3712,1728.0
2024-04-22 14:45:00,130.97,130.98,130.62,130.67,2765.0,130.3712,130.3812,130.0228,130.0726,2765.0
2024-04-22 14:50:00,130.67,130.69,130.54,130.55,3202.0,130.0726,130.0925,129.9432,129.9531,3202.0
2024-04-22 14:55:00,130.56,130.73,130.55,130.68,3026.0,129.9631,130.1323,129.9531,130.0825,3026.0
2024-04-22 15:00:00,130.72,130.84,130.69,130.78,12234.0,130.1223,130.2418,130.0925,130.1821,12234.0
2024-04-22 15:05:00,130.78,130.86,130.75,130.84,3841.0,130.1821,130.2617,130.1522,130.2418,3841.0
2024-04-22 15:10:00,130.87,131.01,130.85,131.0,3223.0,130.2717,130.411,130.2517,130.4011,3223.0
2024-04-22 15:15:00,130.97,130.98,130.83,130.91,17488.0,130.3712,130.3812,130.2318,130.3115,17488.0
2024-04-22 15:20:00,130.9,130.91,130.69,130.79,3799.0,130.3015,130.3115,130.0925,130.192,3799.0
2024-04-22 15:25:00,130.88,131.03,130.74,131.0,4201.0,130.2816,130.4309,130.1422,130.4011,4201.0
2024-04-22 15:30:00,130.98,131.03,130.79,130.84,6216.0,130.3812,130.4309,130.192,130.2418,6216.0
2024-04-22 15:35:00,130.69,131.2,130.69,131.18,11665.0,130.0925,130.6001,130.0925,130.5802,11665.0
2024-04-22 15:40:00,131.15,131.33,131.1,131.27,11996.0,130.5504,130.7296,130.5006,130.6698,11996.0
2024-04-22 15:45:00,131.25,131.39,131.12,131.32,10204.0,130.6499,130.7893,130.5205,130.7196,10204.0
2024-04-22 15:50:00,131.3,131.3,131.02,131.19,43452.0,130.6997,130.6997,130.421,130.5902,43452.0
2024-04-22 15:55:00,131.28,131.63,131.16,131.62,97548.0,130.6798,131.0282,130.5603,131.0182,97548.0
2024-04-23 09:30:00,132.53,133.22,132.13,133.22,21031.0,131.9241,132.6109,131.5259,132.6109,21031.0
2024-04-23 09:35:00,133.29,133.4,132.99,133.3,18409.0,132.6806,132.7901,132.382,132.6905,18409.0
2024-04-23 09:40:00,133.27,133.95,133.21,133.86,7843.0,132.6607,133.3376,132.601,133.248,7843.0
2024-04-23 09:45:00,133.8,134.19,133.8,134.11,3426.0,133.1883,133.5765,133.1883,133.4968,3426.0
2024-04-23 09:50:00,134.12,134.27,134.08,134.09,7508.0,133.5068,133.6561,133.467,133.4769,7508.0
2024-04-23 09:55:00,134.05,134.2,133.57,133.57,5538.0,133.4371,133.5864,132.9593,132.9593,5538.0
2024-04-23 10:00:00,133.62,133.75,133.33,133.39,9414.0,133.0091,133.1385,132.7204,132.7801,9414.0
2024-04-23 10:05:00,133.48,133.58,133.31,133.56,3775.0,132.8697,132.9693,132.7005,132.9494,3775.0
2024-04-23 10:10:00,133.51,134.02,133.51,133.97,5656.0,132.8996,133.4073,132.8996,133.3575,5656.0
2024-04-23 10:15:00,133.98,133.99,133.82,133.82,3676.0,133.3674,133.3774,133.2082,133.2082,3676.0
2024-04-23 10:20:00,133.9,133.99,133.85,133.95,3919.0,133.2878,133.3774,133.238,133.3376,3919.0
2024-04-23 10:25:00,133.94,134.2,133.9,134.17,5052.0,133.3276,133.5864,133.2878,133.5566,5052.0
2024-04-23 10:30:00,134.17,134.48,134.16,134.38,18035.0,133.5566,133.8651,133.5466,133.7656,18035.0
2024-04-23 10:35:00,134.4,134.52,134.31,134.51,7548.0,133.7855,133.905,133.6959,133.895,7548.0
2024-04-23 10:40:00,134.46,134.54,134.33,134.36,5393.0,133.8452,133.9249,133.7158,133.7457,5393.0
2024-04-23 10:45:00,134.34,134.45,134.03,134.16,6986.0,133.7258,133.8353,133.4172,133.5466,6986.0
2024-04-23 10:50:00,134.15,134.44,134.14,134.4,9661.0,133.5367,133.8253,133.5267,133.7855,9661.0
2024-04-23 10:55:00,134.36,134.63,134.32,134.61,13645.0,133.7457,134.0145,133.7059,133.9946,13645.0
2024-04-23 11:00:00,134.54,134.55,134.04,134.31,8545.0,133.9249,133.9348,133.4272,133.6959,8545.0
2024-04-23 11:05:00,134.31,134.44,134.24,134.34,3196.0,133.6959,133.8253,133.6262,133.7258,3196.0
2024-04-23 11:10:00,134.38,134.56,134.31,134.55,4916.0,133.7656,133.9448,133.6959,133.9348,4916.0
2024-04-23 11:15:00,134.55,134.75,134.52,134.72,3153.0,133.9348,134.1339,133.905,134.1041,3153.0
2024-04-23 11:20:00,134.72,134.93,134.61,134.92,9898.0,134.1041,134.3131,133.9946,134.3031,9898.0
2024-04-23 11:25:00,134.9,134.94,134.8,134.92,7336.0,134.2832,134.323,134.1837,134.3031,7336.0
2024-04-23 11:30:00,134.98,134.98,134.68,134.74,7820.0,134.3629,134.3629,134.0642,134.124,7820.0
2024-04-23 11:35:00,134.82,134.88,134.6,134.66,4799.0,134.2036,134.2633,133.9846,134.0443,4799.0
2024-04-23 11:40:00,134.67,134.83,134.59,134.66,5454.0,134.0543,134.2135,133.9746,134.0443,5454.0
2024-04-23 11:45:00,134.66,134.83,134.64,134.71,3499.0,134.0443,134.2135,134.0244,134.0941,3499.0
2024-04-23 11:50:00,134.67,134.72,134.57,134.66,3301.0,134.0543,134.1041,133.9547,134.0443,3301.0
2024-04-23 11:55:00,134.66,134.68,134.56,134.64,3888.0,134.0443,134.0642,133.9448,134.0244,3888.0
2024-04-23 12:00:00,134.65,134.79,134.64,134.78,4719.0,134.0344,134.1737,134.0244,134.1638,4719.0
2024-04-23 12:05:00,134.82,134.93,134.75,134.87,3262.0,134.2036,134.3131,134.1339,134.2534,3262.0
2024-04-23 12:10:00,134.9,134.94,134.77,134.8,4800.0,134.2832,134.323,134.1538,134.1837,4800.0
2024-04-23 12:15:00,134.75,134.89,134.71,134.81,3452.0,134.1339,134.2733,134.0941,134.1936,3452.0
2024-04-23 12:20:00,134.78,134.96,134.78,134.95,1800.0,134.1638,134.343,134.1638,134.333,1800.0
2024-04-23 12:25:00,134.96,135.14,134.96,135.12,9296.0,134.343,134.5221,134.343,134.5022,9296.0
2024-04-23 12:30:00,135.15,135.17,134.96,134.99,5426.0,134.5321,134.552,134.343,134.3728,5426.0
2024-04-23 12:35:00,134.96,134.96,134.89,134.89,1992.0,134.343,134.343,134.2733,134.2733,1992.0
2024-04-23 12:40:00,134.91,134.95,134.86,134.91,1950.0,134.2932,134.333,134.2434,134.2932,1950.0
2024-04-23 12:45:00,134.9,134.9,134.72,134.72,2518.0,134.2832,134.2832,134.1041,134.1041,2518.0
2024-04-23 12:50:00,134.78,134.78,134.59,134.7,3974.0,134.1638,134.1638,133.9746,134.0841,3974.0
2024-04-23 12:55:00,134.7,134.77,134.63,134.65,5367.0,134.0841,134.1538,134.0145,134.0344,5367.0
2024-04-23 13:00:00,134.64,134.79,134.59,134.77,4366.0,134.0244,134.1737,133.9746,134.1538,4366.0
2024-04-23 13:05:00,134.79,134.91,134.74,134.74,6205.0,134.1737,134.2932,134.124,134.124,6205.0
2024-04-23 13:10:00,134.75,134.8,134.53,134.6,4486.0,134.1339,134.1837,133.9149,133.9846,4486.0
2024-04-23 13:15:00,134.63,134.83,134.54,134.82,3500.0,134.0145,134.2135,133.9249,134.2036,3500.0
2024-04-23 13:20:00,134.86,134.86,134.61,134.66,3947.0,134.2434,134.2434,133.9946,134.0443,3947.0
2024-04-23 13:25:00,134.61,134.74,134.59,134.68,5734.0,133.9946,134.124,133.9746,134.0642,5734.0
2024-04-23 13:30:00,134.64,134.75,134.63,134.72,4691.0,134.0244,134.1339,134.0145,134.1041,4691.0
2024-04-23 13:35:00,134.71,134.71,134.55,134.6,3612.0,134.0941,134.0941,133.9348,133.9846,3612.0
2024-04-23 13:40:00,134.62,134.71,134.55,134.65,12945.0,134.0045,134.0941,133.9348,134.0344,12945.0
2024-04-23 13:45:00,134.63,134.78,134.63,134.66,3004.0,134.0145,134.1638,134.0145,134.0443,3004.0
2024-04-23 13:50:00,134.7,134.76,134.59,134.62,4652.0,134.0841,134.1439,133.9746,134.0045,4652.0
2024-04-23 13:55:00,134.62,134.95,134.58,134.86,24864.0,134.0045,134.333,133.9647,134.2434,24864.0
2024-04-23 14:00:00,134.86,134.96,134.6,134.64,8772.0,134.2434,134.343,133.9846,134.0244,8772.0
2024-04-23 14:05:00,134.63,134.88,134.59,134.88,5571.0,134.0145,134.2633,133.9746,134.2633,5571.0
2024-04-23 14:10:00,134.91,134.91,134.63,134.63,7671.0,134.2932,134.2932,134.0145,134.0145,7671.0
2024-04-23 14:15:00,134.65,134.82,134.63,134.75,3871.0,134.0344,134.2036,134.0145,134.1339,3871.0
2024-04-23 14:20:00,134.77,135.02,134.77,135.01,4341.0,134.1538,134.4027,134.1538,134.3927,4341.0
2024-04-23 14:25:00,135.0,135.14,134.94,135.05,7427.0,134.3828,134.5221,134.323,134.4325,7427.0
2024-04-23 14:30:00,135.11,135.25,135.0,135.25,5771.0,134.4923,134.6316,134.3828,134.6316,5771.0
2024-04-23 14:35:00,135.24,135.24,135.04,135.06,4898.0,134.6217,134.6217,134.4226,134.4425,4898.0
2024-04-23 14:40:00,135.12,135.31,135.06,135.28,12639.0,134.5022,134.6914,134.4425,134.6615,12639.0
2024-04-23 14:45:00,135.26,135.27,134.9,134.99,17663.0,134.6416,134.6515,134.2832,134.3728,17663.0
2024-04-23 14:50:00,134.94,135.0,134.89,134.89,6373.0,134.323,134.3828,134.2733,134.2733,6373.0
2024-04-23 14:55:00,134.93,135.05,134.93,135.04,2891.0,134.3131,134.4325,134.3131,134.4226,2891.0
2024-04-23 15:00:00,135.06,135.12,135.0,135.05,5140.0,134.4425,134.5022,134.3828,134.4325,5140.0
2024-04-23 15:05:00,135.02,135.03,134.78,134.79,9857.0,134.4027,134.4126,134.1638,134.1737,9857.0
2024-04-23 15:10:00,134.78,134.84,134.62,134.64,7283.0,134.1638,134.2235,134.0045,134.0244,7283.0
2024-04-23 15:15:00,134.67,134.74,134.65,134.7,4535.0,134.0543,134.124,134.0344,134.0841,4535.0
2024-04-23 15:20:00,134.69,134.8,134.62,134.74,11231.0,134.0742,134.1837,134.0045,134.124,11231.0
2024-04-23 15:25:00,134.75,134.75,134.57,134.6,9222.0,134.1339,134.1339,133.9547,133.9846,9222.0
2024-04-23 15:30:00,134.6,134.71,134.53,134.65,8153.0,133.9846,134.0941,133.9149,134.0344,8153.0
2024-04-23 15:35:00,134.64,134.67,134.47,134.5,21167.0,134.0244,134.0543,133.8552,133.8851,21167.0
2024-04-23 15:40:00,134.52,134.76,134.5,134.76,21862.0,133.905,134.1439,133.8851,134.1439,21862.0
2024-04-23 15:45:00,134.74,134.83,134.6,134.83,13899.0,134.124,134.2135,133.9846,134.2135,13899.0
2024-04-23 15:50:00,134.76,135.08,134.68,135.03,29001.0,134.1439,134.4624,134.0642,134.4126,29001.0
2024-04-23 15:55:00,135.06,135.1,134.9,135.03,87402.0,134.4425,134.4823,134.2832,134.4126,87402.0
2024-04-24 09:30:00,135.32,137.41,135.0,137.34,46964.0,134.7013,136.7818,134.3828,136.7121,46964.0
2024-04-24 09:35:00,137.42,138.63,137.41,138.36,22005.0,136.7917,137.9962,136.7818,137.7274,22005.0
2024-04-24 09:40:00,138.47,139.0,138.31,138.68,22223.0,137.8369,138.3645,137.6776,138.0459,22223.0
2024-04-24 09:45:00,138.77,138.82,137.74,137.88,23277.0,138.1355,138.1853,137.1102,137.2496,23277.0
2024-04-24 09:50:00,137.99,138.14,137.27,137.44,17293.0,137.3591,137.5084,136.6424,136.8116,17293.0
2024-04-24 09:55:00,137.51,137.58,135.99,135.99,22431.0,136.8813,136.951,135.3682,135.3682,22431.0
2024-04-24 10:00:00,136.1,136.53,135.99,136.22,10778.0,135.4777,135.9058,135.3682,135.5972,10778.0
2024-04-24 10:05:00,136.22,136.76,136.17,136.76,10347.0,135.5972,136.1347,135.5474,136.1347,10347.0
2024-04-24 10:10:00,136.83,136.83,136.06,136.11,7304.0,136.2044,136.2044,135.4379,135.4877,7304.0
2024-04-24 10:15:00,136.12,136.2,135.94,136.09,8258.0,135.4977,135.5773,135.3185,135.4678,8258.0
2024-04-24 10:20:00,136.02,136.17,135.8,136.17,6286.0,135.3981,135.5474,135.1791,135.5474,6286.0
2024-04-24 10:25:00,136.06,136.36,136.03,136.31,6712.0,135.4379,135.7366,135.4081,135.6868,6712.0
2024-04-24 10:30:00,136.37,136.45,136.1,136.11,6042.0,135.7465,135.8261,135.4777,135.4877,6042.0
2024-04-24 10:35:00,136.17,136.27,136.0,136.23,12108.0,135.5474,135.647,135.3782,135.6071,12108.0
2024-04-24 10:40:00,136.21,136.37,135.97,136.05,11263.0,135.5872,135.7465,135.3483,135.428,11263.0
2024-04-24 10:45:00,135.99,136.24,135.88,136.14,8319.0,135.3682,135.6171,135.2587,135.5176,8319.0
2024-04-24 10:50:00,136.1,136.12,135.9,135.97,5911.0,135.4777,135.4977,135.2787,135.3483,5911.0
2024-04-24 10:55:00,136.0,136.14,135.87,136.14,8877.0,135.3782,135.5176,135.2488,135.5176,8877.0
2024-04-24 11:00:00,136.17,136.21,135.69,135.69,4779.0,135.5474,135.5872,135.0696,135.0696,4779.0
2024-04-24 11:05:00,135.69,135.75,135.63,135.7,2300.0,135.0696,135.1293,135.0099,135.0796,2300.0
2024-04-24 11:10:00,135.7,135.71,135.47,135.47,5274.0,135.0796,135.0895,134.8506,134.8506,5274.0
2024-04-24 11:15:00,135.51,135.53,135.39,135.51,4017.0,134.8904,134.9103,134.771,134.8904,4017.0
2024-04-24 11:20:00,135.43,135.49,135.27,135.31,4000.0,134.8108,134.8705,134.6515,134.6914,4000.0
2024-04-24 11:25:00,135.28,135.53,135.28,135.49,7052.0,134.6615,134.9103,134.6615,134.8705,7052.0
2024-04-24 11:30:00,135.49,135.51,135.39,135.46,7849.0,134.8705,134.8904,134.771,134.8407,7849.0
2024-04-24 11:35:00,135.49,135.55,135.37,135.5,6226.0,134.8705,134.9303,134.7511,134.8805,6226.0
2024-04-24 11:40:00,135.53,135.53,134.99,135.03,13327.0,134.9103,134.9103,134.3728,134.4126,13327.0
2024-04-24 11:45:00,134.99,135.16,134.75,135.09,12286.0,134.3728,134.542,134.1339,134.4724,12286.0
2024-04-24 11:50:00,135.09,135.14,134.88,135.05,7662.0,134.4724,134.5221,134.2633,134.4325,7662.0
2024-04-24 11:55:00,135.09,135.09,134.84,134.88,5436.0,134.4724,134.4724,134.2235,134.2633,5436.0
2024-04-24 12:00:00,134.87,134.9,134.6,134.75,6543.0,134.2534,134.2832,133.9846,134.1339,6543.0
2024-04-24 12:05:00,134.77,134.77,134.58,134.66,6068.0,134.1538,134.1538,133.9647,134.0443,6068.0
2024-04-24 12:10:00,134.69,134.74,134.56,134.6,3600.0,134.0742,134.124,133.9448,133.9846,3600.0
2024-04-24 12:15:00,134.64,134.89,134.6,134.89,10300.0,134.0244,134.2733,133.9846,134.2733,10300.0
2024-04-24 12:20:00,134.91,135.05,134.76,134.84,8273.0,134.2932,134.4325,134.1439,134.2235,8273.0
2024-04-24 12:25:00,134.85,134.86,134.63,134.68,9702.0,134.2335,134.2434,134.0145,134.0642,9702.0
2024-04-24 12:30:00,134.65,134.65,134.46,134.52,5530.0,134.0344,134.0344,133.8452,133.905,5530.0
2024-04-24 12:35:00,134.57,134.79,134.54,134.73,2917.0,133.9547,134.1737,133.9249,134.114,2917.0
2024-04-24 12:40:00,134.78,134.96,134.78,134.96,3500.0,134.1638,134.343,134.1638,134.343,3500.0
2024-04-24 12:45:00,134.96,135.05,134.86,135.05,19800.0,134.343,134.4325,134.2434,134.4325,19800.0
2024-04-24 12:50:00,135.01,135.34,135.0,135.34,4049.0,134.3927,134.7212,134.3828,134.7212,4049.0
2024-04-24 12:55:00,135.28,135.35,135.15,135.31,13150.0,134.6615,134.7312,134.5321,134.6914,13150.0
2024-04-24 13:00:00,135.28,135.35,135.19,135.31,4834.0,134.6615,134.7312,134.5719,134.6914,4834.0
2024-04-24 13:05:00,135.32,135.38,135.24,135.25,6077.0,134.7013,134.761,134.6217,134.6316,6077.0
2024-04-24 13:10:00,135.28,135.4,135.28,135.32,3894.0,134.6615,134.7809,134.6615,134.7013,3894.0
2024-04-24 13:15:00,135.31,135.45,135.28,135.45,6581.0,134.6914,134.8307,134.6615,134.8307,6581.0
2024-04-24 13:20:00,135.42,135.45,135.34,135.41,7698.0,134.8009,134.8307,134.7212,134.7909,7698.0
2024-04-24 13:25:00,135.4,135.51,135.4,135.48,10477.0,134.7809,134.8904,134.7809,134.8606,10477.0
2024-04-24 13:30:00,135.47,135.65,135.47,135.62,8397.0,134.8506,135.0298,134.8506,134.9999,8397.0
2024-04-24 13:35:00,135.63,135.71,135.51,135.66,4394.0,135.0099,135.0895,134.8904,135.0398,4394.0
2024-04-24 13:40:00,135.69,135.82,135.67,135.76,4744.0,135.0696,135.199,135.0497,135.1393,4744.0
2024-04-24 13:45:00,135.78,135.89,135.78,135.83,4415.0,135.1592,135.2687,135.1592,135.209,4415.0
2024-04-24 13:50:00,135.78,135.9,135.74,135.74,7113.0,135.1592,135.2787,135.1194,135.1194,7113.0
2024-04-24 13:55:00,135.76,135.76,135.64,135.67,3915.0,135.1393,135.1393,135.0198,135.0497,3915.0
2024-04-24 14:00:00,135.67,135.67,135.45,135.46,7956.0,135.0497,135.0497,134.8307,134.8407,7956.0
2024-04-24 14:05:00,135.46,135.52,135.31,135.47,5839.0,134.8407,134.9004,134.6914,134.8506,5839.0
2024-04-24 14:10:00,135.47,135.5,135.38,135.4,7591.0,134.8506,134.8805,134.761,134.7809,7591.0
2024-04-24 14:15:00,135.37,135.47,135.35,135.45,5071.0,134.7511,134.8506,134.7312,134.8307,5071.0
2024-04-24 14:20:00,135.47,135.57,135.43,135.56,5850.0,134.8506,134.9502,134.8108,134.9402,5850.0
2024-04-24 14:25:00,135.55,135.55,135.39,135.43,6210.0,134.9303,134.9303,134.771,134.8108,6210.0
2024-04-24 14:30:00,135.45,135.46,135.29,135.35,5333.0,134.8307,134.8407,134.6714,134.7312,5333.0
2024-04-24 14:35:00,135.37,135.49,135.35,135.46,4135.0,134.7511,134.8705,134.7312,134.8407,4135.0
2024-04-24 14:40:00,135.42,135.65,135.4,135.63,7518.0,134.8009,135.0298,134.7809,135.0099,7518.0
2024-04-24 14:45:00,135.62,135.64,135.47,135.53,5343.0,134.9999,135.0198,134.8506,134.9103,5343.0
2024-04-24 14:50:00,135.49,135.53,135.38,135.47,6647.0,134.8705,134.9103,134.761,134.8506,6647.0
2024-04-24 14:55:00,135.45,135.46,135.33,135.33,4765.0,134.8307,134.8407,134.7113,134.7113,4765.0
2024-04-24 15:00:00,135.34,135.36,135.2,135.28,10539.0,134.7212,134.7411,134.5819,134.6615,10539.0
2024-04-24 15:05:00,135.3,135.57,135.27,135.57,6105.0,134.6814,134.9502,134.6515,134.9502,6105.0
2024-04-24 15:10:00,135.64,135.78,135.53,135.73,7623.0,135.0198,135.1592,134.9103,135.1094,7623.0
2024-04-24 15:15:00,135.73,135.84,135.7,135.78,10894.0,135.1094,135.2189,135.0796,135.1592,10894.0
2024-04-24 15:20:00,135.76,135.84,135.73,135.82,24093.0,135.1393,135.2189,135.1094,135.199,24093.0
2024-04-24 15:25:00,135.8,135.98,135.73,135.82,27793.0,135.1791,135.3583,135.1094,135.199,27793.0
2024-04-24 15:30:00,135.81,135.95,135.73,135.94,36714.0,135.1891,135.3284,135.1094,135.3185,36714.0
2024-04-24 15:35:00,135.94,136.02,135.79,136.02,30536.0,135.3185,135.3981,135.1692,135.3981,30536.0
2024-04-24 15:40:00,136.05,136.27,136.05,136.2,10771.0,135.428,135.647,135.428,135.5773,10771.0
2024-04-24 15:45:00,136.2,136.2,135.9,136.17,18964.0,135.5773,135.5773,135.2787,135.5474,18964.0
2024-04-24 15:50:00,136.13,136.19,135.92,136.17,75408.0,135.5076,135.5673,135.2986,135.5474,75408.0
2024-04-24 15:55:00,136.18,136.26,135.72,135.77,110462.0,135.5574,135.637,135.0995,135.1493,110462.0
2024-04-25 09:30:00,134.53,136.04,134.47,134.65,43401.0,133.9149,135.418,133.8552,134.0344,43401.0
2024-04-25 09:35:00,134.69,135.05,134.1,134.11,8341.0,134.0742,134.4325,133.4869,133.4968,8341.0
2024-04-25 09:40:00,134.21,134.89,134.02,134.89,8136.0,133.5964,134.2733,133.4073,134.2733,8136.0
2024-04-25 09:45:00,134.81,134.89,134.4,134.4,8466.0,134.1936,134.2733,133.7855,133.7855,8466.0
2024-04-25 09:50:00,134.52,134.71,134.33,134.52,5989.0,133.905,134.0941,133.7158,133.905,5989.0
2024-04-25 09:55:00,134.65,134.79,134.29,134.41,6681.0,134.0344,134.1737,133.676,133.7955,6681.0
2024-04-25 10:00:00,134.37,134.37,134.07,134.2,4627.0,133.7557,133.7557,133.457,133.5864,4627.0
2024-04-25 10:05:00,134.29,134.53,134.18,134.49,7512.0,133.676,133.9149,133.5665,133.8751,7512.0
2024-04-25 10:10:00,134.54,134.82,134.41,134.82,12480.0,133.9249,134.2036,133.7955,134.2036,12480.0
2024-04-25 10:15:00,134.77,135.62,134.73,135.46,7210.0,134.1538,134.9999,134.114,134.8407,7210.0
2024-04-25 10:20:00,135.53,135.53,135.15,135.5,4075.0,134.9103,134.9103,134.5321,134.8805,4075.0
2024-04-25 10:25:00,135.4,135.72,135.38,135.65,6703.0,134.7809,135.0995,134.761,135.0298,6703.0
2024-04-25 10:30:00,135.67,135.75,135.25,135.25,14388.0,135.0497,135.1293,134.6316,134.6316,14388.0
2024-04-25 10:35:00,135.28,135.35,135.12,135.32,11644.0,134.6615,134.7312,134.5022,134.7013,11644.0
2024-04-25 10:40:00,135.33,135.33,134.83,135.11,14844.0,134.7113,134.7113,134.2135,134.4923,14844.0
2024-04-25 10:45:00,135.15,135.2,134.89,135.08,22494.0,134.5321,134.5819,134.2733,134.4624,22494.0
2024-04-25 10:50:00,135.11,135.11,134.6,134.6,7959.0,134.4923,134.4923,133.9846,133.9846,7959.0
2024-04-25 10:55:00,134.65,134.84,134.55,134.73,10872.0,134.0344,134.2235,133.9348,134.114,10872.0
2024-04-25 11:00:00,134.81,135.27,134.72,135.24,16169.0,134.1936,134.6515,134.1041,134.6217,16169.0
2024-04-25 11:05:00,135.15,135.44,135.14,135.44,9679.0,134.5321,134.8208,134.5221,134.8208,9679.0
2024-04-25 11:10:00,135.44,135.44,135.28,135.31,12777.0,134.8208,134.8208,134.6615,134.6914,12777.0
2024-04-25 11:15:00,135.3,135.31,135.02,135.23,11970.0,134.6814,134.6914,134.4027,134.6117,11970.0
2024-04-25 11:20:00,135.24,135.24,135.06,135.22,6705.0,134.6217,134.6217,134.4425,134.6018,6705.0
2024-04-25 11:25:00,135.29,135.84,135.28,135.76,4930.0,134.6714,135.2189,134.6615,135.1393,4930.0
2024-04-25 11:30:00,135.78,135.84,135.59,135.73,10704.0,135.1592,135.2189,134.9701,135.1094,10704.0
2024-04-25 11:35:00,135.71,135.92,135.7,135.92,4476.0,135.0895,135.2986,135.0796,135.2986,4476.0
2024-04-25 11:40:00,135.92,136.0,135.86,135.96,6346.0,135.2986,135.3782,135.2388,135.3384,6346.0
2024-04-25 11:45:00,135.93,136.0,135.85,135.87,11796.0,135.3085,135.3782,135.2289,135.2488,11796.0
2024-04-25 11:50:00,135.79,135.86,135.62,135.79,1966.0,135.1692,135.2388,134.9999,135.1692,1966.0
2024-04-25 11:55:00,135.79,136.0,135.79,135.97,7258.0,135.1692,135.3782,135.1692,135.3483,7258.0
2024-04-25 12:00:00,135.96,136.0,135.9,135.94,6569.0,135.3384,135.3782,135.2787,135.3185,6569.0
2024-04-25 12:05:00,136.0,136.0,135.93,135.93,4800.0,135.3782,135.3782,135.3085,135.3085,4800.0
2024-04-25 12:10:00,135.93,135.99,135.8,135.96,5704.0,135.3085,135.3682,135.1791,135.3384,5704.0
2024-04-25 12:15:00,135.99,136.0,135.92,135.92,13050.0,135.3682,135.3782,135.2986,135.2986,13050.0
2024-04-25 12:20:00,135.92,136.46,135.92,136.25,17373.0,135.2986,135.8361,135.2986,135.6271,17373.0
2024-04-25 12:25:00,136.14,136.28,136.14,136.28,3764.0,135.5176,135.6569,135.5176,135.6569,3764.0
2024-04-25 12:30:00,136.3,136.3,135.98,135.98,6307.0,135.6768,135.6768,135.3583,135.3583,6307.0
2024-04-25 12:35:00,136.03,136.11,136.01,136.08,2421.0,135.4081,135.4877,135.3882,135.4578,2421.0
2024-04-25 12:40:00,136.11,136.31,136.05,136.31,5272.0,135.4877,135.6868,135.428,135.6868,5272.0
2024-04-25 12:45:00,136.28,136.29,136.11,136.12,4608.0,135.6569,135.6669,135.4877,135.4977,4608.0
2024-04-25 12:50:00,136.21,136.23,136.06,136.13,3306.0,135.5872,135.6071,135.4379,135.5076,3306.0
2024-04-25 12:55:00,136.19,136.25,136.1,136.14,4799.0,135.5673,135.6271,135.4777,135.5176,4799.0
2024-04-25 13:00:00,136.17,136.43,136.08,136.42,2634.0,135.5474,135.8062,135.4578,135.7963,2634.0
2024-04-25 13:05:00,136.42,136.51,136.11,136.22,33518.0,135.7963,135.8859,135.4877,135.5972,33518.0
2024-04-25 13:10:00,136.17,136.17,135.98,135.98,4585.0,135.5474,135.5474,135.3583,135.3583,4585.0
2024-04-25 13:15:00,136.04,136.07,135.99,135.99,2248.0,135.418,135.4479,135.3682,135.3682,2248.0
2024-04-25 13:20:00,136.02,136.09,135.95,136.01,3847.0,135.3981,135.4678,135.3284,135.3882,3847.0
2024-04-25 13:25:00,136.03,136.17,136.03,136.17,5983.0,135.4081,135.5474,135.4081,135.5474,5983.0
2024-04-25 13:30:00,136.15,136.36,136.15,136.32,2829.0,135.5275,135.7366,135.5275,135.6967,2829.0
2024-04-25 13:35:00,136.36,136.63,136.33,136.63,6947.0,135.7366,136.0053,135.7067,136.0053,6947.0
2024-04-25 13:40:00,136.64,136.72,136.5,136.53,8641.0,136.0153,136.0949,135.8759,135.9058,8641.0
2024-04-25 13:45:00,136.51,136.8,136.51,136.77,7801.0,135.8859,136.1745,135.8859,136.1447,7801.0
2024-04-25 13:50:00,136.78,136.8,136.66,136.73,7021.0,136.1546,136.1745,136.0352,136.1049,7021.0
2024-04-25 13:55:00,136.72,136.72,136.57,136.69,3265.0,136.0949,136.0949,135.9456,136.065,3265.0
2024-04-25 14:00:00,136.69,136.72,136.47,136.62,13332.0,136.065,136.0949,135.8461,135.9954,13332.0
2024-04-25 14:05:00,136.61,136.68,136.59,136.59,6450.0,135.9854,136.0551,135.9655,135.9655,6450.0
2024-04-25 14:10:00,136.67,136.71,136.61,136.62,3346.0,136.0451,136.085,135.9854,135.9954,3346.0
2024-04-25 14:15:00,136.59,136.71,136.59,136.7,2947.0,135.9655,136.085,135.9655,136.075,2947.0
2024-04-25 14:20:00,136.72,136.73,136.61,136.7,3319.0,136.0949,136.1049,135.9854,136.075,3319.0
2024-04-25 14:25:00,136.67,136.71,136.3,136.31,9767.0,136.0451,136.085,135.6768,135.6868,9767.0
2024-04-25 14:30:00,136.29,136.57,136.29,136.37,4118.0,135.6669,135.9456,135.6669,135.7465,4118.0
2024-04-25 14:35:00,136.39,136.53,136.39,136.53,8301.0,135.7664,135.9058,135.7664,135.9058,8301.0
2024-04-25 14:40:00,136.5,136.6,136.4,136.57,10219.0,135.8759,135.9755,135.7764,135.9456,10219.0
2024-04-25 14:45:00,136.58,136.58,136.5,136.54,2428.0,135.9555,135.9555,135.8759,135.9157,2428.0
2024-04-25 14:50:00,136.55,136.58,136.44,136.49,5893.0,135.9257,135.9555,135.8162,135.866,5893.0
2024-04-25 14:55:00,136.49,136.54,136.38,136.53,7238.0,135.866,135.9157,135.7565,135.9058,7238.0
2024-04-25 15:00:00,136.56,136.71,136.5,136.67,12700.0,135.9356,136.085,135.8759,136.0451,12700.0
2024-04-25 15:05:00,136.7,136.76,136.63,136.75,7628.0,136.075,136.1347,136.0053,136.1248,7628.0
2024-04-25 15:10:00,136.78,136.88,136.71,136.79,8170.0,136.1546,136.2542,136.085,136.1646,8170.0
2024-04-25 15:15:00,136.79,136.94,136.72,136.85,10721.0,136.1646,136.3139,136.0949,136.2243,10721.0
2024-04-25 15:20:00,136.82,136.84,136.68,136.68,10424.0,136.1945,136.2144,136.0551,136.0551,10424.0
2024-04-25 15:25:00,136.64,136.76,136.43,136.49,11204.0,136.0153,136.1347,135.8062,135.866,11204.0
2024-04-25 15:30:00,136.45,136.5,136.35,136.39,7771.0,135.8261,135.8759,135.7266,135.7664,7771.0
2024-04-25 15:35:00,136.36,136.38,136.14,136.29,12675.0,135.7366,135.7565,135.5176,135.6669,12675.0
2024-04-25 15:40:00,136.28,136.37,136.13,136.17,9584.0,135.6569,135.7465,135.5076,135.5474,9584.0
2024-04-25 15:45:00,136.19,136.19,136.02,136.02,13438.0,135.5673,135.5673,135.3981,135.3981,13438.0
2024-04-25 15:50:00,135.98,136.13,135.9,136.13,26628.0,135.3583,135.5076,135.2787,135.5076,26628.0
2024-04-25 15:55:00,136.17,136.3,136.08,136.28,66606.0,135.5474,135.6768,135.4578,135.6569,66606.0
2024-04-26 09:30:00,136.25,137.62,136.25,137.62,15129.0,135.6271,136.9908,135.6271,136.9908,15129.0
2024-04-26 09:35:00,137.63,137.88,137.45,137.74,4231.0,137.0007,137.2496,136.8216,137.1102,4231.0
2024-04-26 09:40:00,137.72,137.73,137.21,137.43,4798.0,137.0903,137.1003,136.5827,136.8017,4798.0
2024-04-26 09:45:00,137.57,137.88,137.57,137.77,5359.0,136.941,137.2496,136.941,137.1401,5359.0
2024-04-26 09:50:00,137.81,137.96,137.69,137.79,4421.0,137.1799,137.3292,137.0605,137.16,4421.0
2024-04-26 09:55:00,137.91,137.99,137.5,137.69,7801.0,137.2795,137.3591,136.8713,137.0605,7801.0
2024-04-26 10:00:00,137.75,138.0,137.59,137.86,6752.0,137.1202,137.3691,136.9609,137.2297,6752.0
2024-04-26 10:05:00,137.84,137.88,137.49,137.53,9319.0,137.2098,137.2496,136.8614,136.9012,9319.0
2024-04-26 10:10:00,137.51,137.7,137.5,137.52,4904.0,136.8813,137.0704,136.8713,136.8912,4904.0
2024-04-26 10:15:00,137.43,137.47,137.18,137.32,5697.0,136.8017,136.8415,136.5528,136.6922,5697.0
2024-04-26 10:20:00,137.21,137.3,136.92,137.12,5867.0,136.5827,136.6723,136.294,136.4931,5867.0
2024-04-26 10:25:00,137.08,137.24,137.02,137.14,2298.0,136.4533,136.6125,136.3935,136.513,2298.0
2024-04-26 10:30:00,137.13,137.63,137.0,137.63,2843.0,136.503,137.0007,136.3736,137.0007,2843.0
2024-04-26 10:35:00,137.55,137.6,137.43,137.54,4013.0,136.9211,136.9709,136.8017,136.9112,4013.0
2024-04-26 10:40:00,137.59,137.66,137.39,137.51,6138.0,136.9609,137.0306,136.7618,136.8813,6138.0
2024-04-26 10:45:00,137.55,137.55,137.43,137.44,3815.0,136.9211,136.9211,136.8017,136.8116,3815.0
2024-04-26 10:50:00,137.42,137.52,137.32,137.52,9243.0,136.7917,136.8912,136.6922,136.8912,9243.0
2024-04-26 10:55:00,137.51,137.55,137.28,137.37,21192.0,136.8813,136.9211,136.6523,136.7419,21192.0
2024-04-26 11:00:00,137.38,137.45,137.23,137.24,4138.0,136.7519,136.8216,136.6026,136.6125,4138.0
2024-04-26 11:05:00,137.21,137.21,136.81,136.81,8059.0,136.5827,136.5827,136.1845,136.1845,8059.0
2024-04-26 11:10:00,136.79,136.82,136.55,136.64,11662.0,136.1646,136.1945,135.9257,136.0153,11662.0
2024-04-26 11:15:00,136.65,136.75,136.57,136.74,4397.0,136.0252,136.1248,135.9456,136.1148,4397.0
2024-04-26 11:20:00,136.73,136.75,136.48,136.49,6512.0,136.1049,136.1248,135.856,135.866,6512.0
2024-04-26 11:25:00,136.51,136.71,136.5,136.55,3888.0,135.8859,136.085,135.8759,135.9257,3888.0
2024-04-26 11:30:00,136.62,136.62,136.47,136.5,1607.0,135.9954,135.9954,135.8461,135.8759,1607.0
2024-04-26 11:35:00,136.47,136.47,136.33,136.35,7760.0,135.8461,135.8461,135.7067,135.7266,7760.0
2024-04-26 11:40:00,136.34,136.58,136.33,136.56,4146.0,135.7166,135.9555,135.7067,135.9356,4146.0
2024-04-26 11:45:00,136.56,136.71,136.42,136.71,7115.0,135.9356,136.085,135.7963,136.085,7115.0
2024-04-26 11:50:00,136.71,136.71,136.49,136.62,6278.0,136.085,136.085,135.866,135.9954,6278.0
2024-04-26 11:55:00,136.61,136.78,136.61,136.78,4137.0,135.9854,136.1546,135.9854,136.1546,4137.0
2024-04-26 12:00:00,136.75,136.76,136.48,136.48,10776.0,136.1248,136.1347,135.856,135.856,10776.0
2024-04-26 12:05:00,136.46,136.46,136.25,136.25,8508.0,135.8361,135.8361,135.6271,135.6271,8508.0
2024-04-26 12:10:00,136.3,136.58,136.26,136.54,3352.0,135.6768,135.9555,135.637,135.9157,3352.0
2024-04-26 12:15:00,136.54,136.77,136.54,136.66,9814.0,135.9157,136.1447,135.9157,136.0352,9814.0
2024-04-26 12:20:00,136.62,136.63,136.48,136.48,3000.0,135.9954,136.0053,135.856,135.856,3000.0
2024-04-26 12:25:00,136.5,136.61,136.48,136.56,5008.0,135.8759,135.9854,135.856,135.9356,5008.0
2024-04-26 12:30:00,136.52,136.64,136.48,136.64,2400.0,135.8958,136.0153,135.856,136.0153,2400.0
2024-04-26 12:35:00,136.57,136.57,136.39,136.44,3849.0,135.9456,135.9456,135.7664,135.8162,3849.0
2024-04-26 12:40:00,136.51,136.56,136.44,136.56,2833.0,135.8859,135.9356,135.8162,135.9356,2833.0
2024-04-26 12:45:00,136.58,136.77,136.48,136.54,10456.0,135.9555,136.1447,135.856,135.9157,10456.0
2024-04-26 12:50:00,136.54,136.61,136.49,136.61,2298.0,135.9157,135.9854,135.866,135.9854,2298.0
2024-04-26 12:55:00,136.58,136.59,136.42,136.52,3806.0,135.9555,135.9655,135.7963,135.8958,3806.0
2024-04-26 13:00:00,136.51,136.53,136.26,136.27,3286.0,135.8859,135.9058,135.637,135.647,3286.0
2024-04-26 13:05:00,136.27,136.34,136.16,136.2,3708.0,135.647,135.7166,135.5375,135.5773,3708.0
2024-04-26 13:10:00,136.19,136.3,136.19,136.25,2820.0,135.5673,135.6768,135.5673,135.6271,2820.0
2024-04-26 13:15:00,136.25,136.39,136.19,136.39,8978.0,135.6271,135.7664,135.5673,135.7664,8978.0
2024-04-26 13:20:00,136.36,136.77,136.35,136.67,4888.0,135.7366,136.1447,135.7266,136.0451,4888.0
2024-04-26 13:25:00,136.66,136.69,136.54,136.56,2982.0,136.0352,136.065,135.9157,135.9356,2982.0
2024-04-26 13:30:00,136.59,136.67,136.48,136.6,8283.0,135.9655,136.0451,135.856,135.9755,8283.0
2024-04-26 13:35:00,136.63,136.64,136.54,136.56,1800.0,136.0053,136.0153,135.9157,135.9356,1800.0
2024-04-26 13:40:00,136.52,136.52,136.28,136.28,3758.0,135.8958,135.8958,135.6569,135.6569,3758.0
2024-04-26 13:45:00,136.31,136.36,136.16,136.28,4918.0,135.6868,135.7366,135.5375,135.6569,4918.0
2024-04-26 13:50:00,136.26,136.34,136.25,136.29,2319.0,135.637,135.7166,135.6271,135.6669,2319.0
2024-04-26 13:55:00,136.28,136.38,136.23,136.27,5242.0,135.6569,135.7565,135.6071,135.647,5242.0
2024-04-26 14:00:00,136.23,136.26,136.04,136.04,4663.0,135.6071,135.637,135.418,135.418,4663.0
2024-04-26 14:05:00,136.1,136.24,136.1,136.18,3471.0,135.4777,135.6171,135.4777,135.5574,3471.0
2024-04-26 14:10:00,136.14,136.25,136.08,136.09,4757.0,135.5176,135.6271,135.4578,135.4678,4757.0
2024-04-26 14:15:00,136.1,136.13,135.98,136.0,4502.0,135.4777,135.5076,135.3583,135.3782,4502.0
2024-04-26 14:20:00,136.05,136.43,135.98,136.4,6137.0,135.428,135.8062,135.3583,135.7764,6137.0
2024-04-26 14:25:00,136.4,136.64,136.36,136.62,5267.0,135.7764,136.0153,135.7366,135.9954,5267.0
2024-04-26 14:30:00,136.6,136.71,136.36,136.36,6181.0,135.9755,136.085,135.7366,135.7366,6181.0
2024-04-26 14:35:00,136.41,136.59,136.28,136.3,11312.0,135.7863,135.9655,135.6569,135.6768,11312.0
2024-04-26 14:40:00,136.3,136.39,136.16,136.17,8627.0,135.6768,135.7664,135.5375,135.5474,8627.0
2024-04-26 14:45:00,136.2,136.34,136.2,136.29,9104.0,135.5773,135.7166,135.5773,135.6669,9104.0
2024-04-26 14:50:00,136.32,136.32,136.01,136.01,12439.0,135.6967,135.6967,135.3882,135.3882,12439.0
2024-04-26 14:55:00,136.01,136.21,136.01,136.19,6071.0,135.3882,135.5872,135.3882,135.5673,6071.0
2024-04-26 15:00:00,136.22,136.33,136.2,136.33,5309.0,135.5972,135.7067,135.5773,135.7067,5309.0
2024-04-26 15:05:00,136.35,136.4,136.23,136.25,5200.0,135.7266,135.7764,135.6071,135.6271,5200.0
2024-04-26 15:10:00,136.23,136.37,136.21,136.31,4371.0,135.6071,135.7465,135.5872,135.6868,4371.0
2024-04-26 15:15:00,136.3,136.43,136.3,136.34,5378.0,135.6768,135.8062,135.6768,135.7166,5378.0
2024-04-26 15:20:00,136.33,136.35,136.17,136.19,5874.0,135.7067,135.7266,135.5474,135.5673,5874.0
2024-04-26 15:25:00,136.18,136.2,136.04,136.1,6490.0,135.5574,135.5773,135.418,135.4777,6490.0
2024-04-26 15:30:00,136.06,136.15,136.01,136.01,10482.0,135.4379,135.5275,135.3882,135.3882,10482.0
2024-04-26 15:35:00,136.0,136.13,135.89,135.89,9042.0,135.3782,135.5076,135.2687,135.2687,9042.0
2024-04-26 15:40:00,135.91,136.19,135.89,136.11,16587.0,135.2886,135.5673,135.2687,135.4877,16587.0
2024-04-26 15:45:00,136.13,136.3,136.05,136.22,22106.0,135.5076,135.6768,135.428,135.5972,22106.0
2024-04-26 15:50:00,136.24,136.35,135.96,136.05,49935.0,135.6171,135.7266,135.3384,135.428,49935.0
2024-04-26 15:55:00,136.02,136.2,135.66,135.68,133721.0,135.3981,135.5773,135.0398,135.0597,133721.0
2024-04-29 09:30:00,136.1,137.07,136.1,136.48,24613.0,135.4777,136.4433,135.4777,135.856,24613.0
2024-04-29 09:35:00,136.58,136.59,135.96,136.11,12933.0,135.9555,135.9655,135.3384,135.4877,12933.0
2024-04-29 09:40:00,136.13,136.13,134.89,134.98,9302.0,135.5076,135.5076,134.2733,134.3629,9302.0
2024-04-29 09:45:00,134.95,135.92,134.95,135.84,15620.0,134.333,135.2986,134.333,135.2189,15620.0
2024-04-29 09:50:00,135.8,136.02,135.69,135.89,23181.0,135.1791,135.3981,135.0696,135.2687,23181.0
2024-04-29 09:55:00,135.86,136.02,135.78,135.99,6283.0,135.2388,135.3981,135.1592,135.3682,6283.0
2024-04-29 10:00:00,135.93,136.12,135.78,135.92,15276.0,135.3085,135.4977,135.1592,135.2986,15276.0
2024-04-29 10:05:00,135.91,136.45,135.83,136.2,9331.0,135.2886,135.8261,135.209,135.5773,9331.0
2024-04-29 10:10:00,136.3,136.75,136.3,136.58,20207.0,135.6768,136.1248,135.6768,135.9555,20207.0
2024-04-29 10:15:00,136.39,136.39,136.1,136.15,12035.0,135.7664,135.7664,135.4777,135.5275,12035.0
2024-04-29 10:20:00,136.16,136.37,135.93,135.94,12663.0,135.5375,135.7465,135.3085,135.3185,12663.0
2024-04-29 10:25:00,136.0,136.05,135.75,135.8,7553.0,135.3782,135.428,135.1293,135.1791,7553.0
2024-04-29 10:30:00,135.8,135.85,135.52,135.71,12909.0,135.1791,135.2289,134.9004,135.0895,12909.0
2024-04-29 10:35:00,135.72,135.72,135.25,135.29,12545.0,135.0995,135.0995,134.6316,134.6714,12545.0
2024-04-29 10:40:00,135.28,135.52,135.27,135.47,9868.0,134.6615,134.9004,134.6515,134.8506,9868.0
2024-04-29 10:45:00,135.46,135.5,135.21,135.22,16452.0,134.8407,134.8805,134.5918,134.6018,16452.0
2024-04-29 10:50:00,135.18,135.54,135.17,135.53,14553.0,134.5619,134.9203,134.552,134.9103,14553.0
2024-04-29 10:55:00,135.59,135.69,135.44,135.49,5183.0,134.9701,135.0696,134.8208,134.8705,5183.0
2024-04-29 11:00:00,135.49,135.8,135.26,135.77,12629.0,134.8705,135.1791,134.6416,135.1493,12629.0
2024-04-29 11:05:00,135.75,135.92,135.69,135.92,10167.0,135.1293,135.2986,135.0696,135.2986,10167.0
2024-04-29 11:10:00,135.96,136.0,135.81,135.86,6855.0,135.3384,135.3782,135.1891,135.2388,6855.0
2024-04-29 11:15:00,135.86,135.86,135.62,135.66,8862.0,135.2388,135.2388,134.9999,135.0398,8862.0
2024-04-29 11:20:00,135.69,135.86,135.65,135.85,7713.0,135.0696,135.2388,135.0298,135.2289,7713.0
2024-04-29 11:25:00,135.85,136.0,135.74,135.99,6260.0,135.2289,135.3782,135.1194,135.3682,6260.0
2024-04-29 11:30:00,135.94,136.01,135.79,135.86,6193.0,135.3185,135.3882,135.1692,135.2388,6193.0
2024-04-29 11:35:00,135.87,136.05,135.82,136.02,8416.0,135.2488,135.428,135.199,135.3981,8416.0
2024-04-29 11:40:00,135.99,135.99,135.67,135.68,5426.0,135.3682,135.3682,135.0497,135.0597,5426.0
2024-04-29 11:45:00,135.58,135.66,135.45,135.66,10081.0,134.9601,135.0398,134.8307,135.0398,10081.0
2024-04-29 11:50:00,135.67,135.97,135.67,135.81,5000.0,135.0497,135.3483,135.0497,135.1891,5000.0
2024-04-29 11:55:00,135.85,136.08,135.85,136.01,3347.0,135.2289,135.4578,135.2289,135.3882,3347.0
2024-04-29 12:00:00,135.99,136.0,135.86,135.89,5115.0,135.3682,135.3782,135.2388,135.2687,5115.0
2024-04-29 12:05:00,135.87,135.92,135.79,135.91,3370.0,135.2488,135.2986,135.1692,135.2886,3370.0
2024-04-29 12:10:00,135.91,136.11,135.91,136.06,15628.0,135.2886,135.4877,135.2886,135.4379,15628.0
2024-04-29 12:15:00,136.03,136.07,135.85,135.85,3155.0,135.4081,135.4479,135.2289,135.2289,3155.0
2024-04-29 12:20:00,135.87,135.88,135.62,135.63,6911.0,135.2488,135.2587,134.9999,135.0099,6911.0
2024-04-29 12:25:00,135.61,135.76,135.56,135.76,10707.0,134.99,135.1393,134.9402,135.1393,10707.0
2024-04-29 12:30:00,135.84,136.03,135.79,136.03,6664.0,135.2189,135.4081,135.1692,135.4081,6664.0
2024-04-29 12:35:00,136.0,136.01,135.8,135.94,5095.0,135.3782,135.3882,135.1791,135.3185,5095.0
2024-04-29 12:40:00,135.99,135.99,135.77,135.77,13108.0,135.3682,135.3682,135.1493,135.1493,13108.0
2024-04-29 12:45:00,135.75,135.82,135.68,135.77,15145.0,135.1293,135.199,135.0597,135.1493,15145.0
2024-04-29 12:50:00,135.77,136.03,135.76,136.03,2384.0,135.1493,135.4081,135.1393,135.4081,2384.0
2024-04-29 12:55:00,135.99,136.0,135.9,135.94,4289.0,135.3682,135.3782,135.2787,135.3185,4289.0
2024-04-29 13:00:00,135.95,136.01,135.89,135.9,12620.0,135.3284,135.3882,135.2687,135.2787,12620.0
2024-04-29 13:05:00,135.88,135.88,135.73,135.87,6063.0,135.2587,135.2587,135.1094,135.2488,6063.0
2024-04-29 13:10:00,135.91,136.04,135.76,136.04,14653.0,135.2886,135.418,135.1393,135.418,14653.0
2024-04-29 13:15:00,136.01,136.05,135.93,135.94,9452.0,135.3882,135.428,135.3085,135.3185,9452.0
2024-04-29 13:20:00,135.94,136.09,135.91,136.02,14188.0,135.3185,135.4678,135.2886,135.3981,14188.0
2024-04-29 13:25:00,136.0,136.05,135.96,136.02,14629.0,135.3782,135.428,135.3384,135.3981,14629.0
2024-04-29 13:30:00,136.0,136.0,135.9,135.96,3712.0,135.3782,135.3782,135.2787,135.3384,3712.0
2024-04-29 13:35:00,135.97,136.19,135.96,136.05,14958.0,135.3483,135.5673,135.3384,135.428,14958.0
2024-04-29 13:40:00,136.07,136.09,135.95,136.05,6346.0,135.4479,135.4678,135.3284,135.428,6346.0
2024-04-29 13:45:00,136.06,136.24,136.01,136.24,9526.0,135.4379,135.6171,135.3882,135.6171,9526.0
2024-04-29 13:50:00,136.25,136.35,136.14,136.16,21150.0,135.6271,135.7266,135.5176,135.5375,21150.0
2024-04-29 13:55:00,136.14,136.2,135.9,135.9,9894.0,135.5176,135.5773,135.2787,135.2787,9894.0
2024-04-29 14:00:00,135.89,135.93,135.74,135.93,7331.0,135.2687,135.3085,135.1194,135.3085,7331.0
2024-04-29 14:05:00,135.94,136.14,135.91,136.13,16893.0,135.3185,135.5176,135.2886,135.5076,16893.0
2024-04-29 14:10:00,136.14,136.44,136.13,136.42,28639.0,135.5176,135.8162,135.5076,135.7963,28639.0
2024-04-29 14:15:00,136.43,136.48,136.2,136.22,33950.0,135.8062,135.856,135.5773,135.5972,33950.0
2024-04-29 14:20:00,136.23,136.3,136.1,136.1,8554.0,135.6071,135.6768,135.4777,135.4777,8554.0
2024-04-29 14:25:00,136.15,136.2,136.04,136.05,5515.0,135.5275,135.5773,135.418,135.428,5515.0
2024-04-29 14:30:00,136.03,136.03,135.7,135.76,10149.0,135.4081,135.4081,135.0796,135.1393,10149.0
2024-04-29 14:35:00,135.79,135.86,135.76,135.86,2200.0,135.1692,135.2388,135.1393,135.2388,2200.0
2024-04-29 14:40:00,135.87,136.05,135.86,136.0,4482.0,135.2488,135.428,135.2388,135.3782,4482.0
2024-04-29 14:45:00,136.03,136.03,135.83,135.85,8575.0,135.4081,135.4081,135.209,135.2289,8575.0
2024-04-29 14:50:00,135.87,135.98,135.87,135.91,5704.0,135.2488,135.3583,135.2488,135.2886,5704.0
2024-04-29 14:55:00,135.92,136.05,135.89,136.05,9636.0,135.2986,135.428,135.2687,135.428,9636.0
2024-04-29 15:00:00,136.0,136.02,135.56,135.77,26080.0,135.3782,135.3981,134.9402,135.1493,26080.0
2024-04-29 15:05:00,135.77,136.06,135.7,136.0,21407.0,135.1493,135.4379,135.0796,135.3782,21407.0
2024-04-29 15:10:00,136.07,136.17,135.95,136.13,14715.0,135.4479,135.5474,135.3284,135.5076,14715.0
2024-04-29 15:15:00,136.11,136.13,135.91,136.0,20869.0,135.4877,135.5076,135.2886,135.3782,20869.0
2024-04-29 15:20:00,136.01,136.14,135.96,136.0,13935.0,135.3882,135.5176,135.3384,135.3782,13935.0
2024-04-29 15:25:00,136.01,136.09,135.94,135.99,14771.0,135.3882,135.4678,135.3185,135.3682,14771.0
2024-04-29 15:30:00,135.99,136.17,135.97,136.04,23955.0,135.3682,135.5474,135.3483,135.418,23955.0
2024-04-29 15:35:00,136.04,136.09,135.89,135.9,19062.0,135.418,135.4678,135.2687,135.2787,19062.0
2024-04-29 15:40:00,135.9,136.04,135.85,135.96,17048.0,135.2787,135.418,135.2289,135.3384,17048.0
2024-04-29 15:45:00,135.94,136.2,135.92,136.15,25376.0,135.3185,135.5773,135.2986,135.5275,25376.0
2024-04-29 15:50:00,136.09,136.98,136.08,136.82,132930.0,135.4678,136.3537,135.4578,136.1945,132930.0
2024-04-29 15:55:00,136.83,136.9,136.63,136.66,279572.0,136.2044,136.2741,136.0053,136.0352,279572.0
2024-04-30 09:30:00,136.5,137.5,135.11,136.18,103471.0,135.8759,136.8713,134.4923,135.5574,103471.0
2024-04-30 09:35:00,136.17,136.71,135.78,136.04,12504.0,135.5474,136.085,135.1592,135.418,12504.0
2024-04-30 09:40:00,136.13,137.13,136.12,137.13,14612.0,135.5076,136.503,135.4977,136.503,14612.0
2024-04-30 09:45:00,137.04,137.05,136.43,136.43,16022.0,136.4134,136.4234,135.8062,135.8062,16022.0
2024-04-30 09:50:00,136.34,136.5,135.91,135.97,10445.0,135.7166,135.8759,135.2886,135.3483,10445.0
2024-04-30 09:55:00,135.99,136.38,135.84,136.15,8673.0,135.3682,135.7565,135.2189,135.5275,8673.0
2024-04-30 10:00:00,136.15,136.68,136.05,136.57,10813.0,135.5275,136.0551,135.428,135.9456,10813.0
2024-04-30 10:05:00,136.67,136.68,136.36,136.58,17893.0,136.0451,136.0551,135.7366,135.9555,17893.0
2024-04-30 10:10:00,136.5,136.67,136.1,136.3,17737.0,135.8759,136.0451,135.4777,135.6768,17737.0
2024-04-30 10:15:00,136.22,136.58,136.17,136.17,15164.0,135.5972,135.9555,135.5474,135.5474,15164.0
2024-04-30 10:20:00,136.13,136.45,136.12,136.45,6107.0,135.5076,135.8261,135.4977,135.8261,6107.0
2024-04-30 10:25:00,136.4,136.56,136.24,136.29,10114.0,135.7764,135.9356,135.6171,135.6669,10114.0
2024-04-30 10:30:00,136.28,136.38,135.86,135.95,20672.0,135.6569,135.7565,135.2388,135.3284,20672.0
2024-04-30 10:35:00,135.85,135.86,135.52,135.79,5724.0,135.2289,135.2388,134.9004,135.1692,5724.0
2024-04-30 10:40:00,135.86,135.92,135.61,135.75,24455.0,135.2388,135.2986,134.99,135.1293,24455.0
2024-04-30 10:45:00,135.75,136.15,135.74,135.93,18556.0,135.1293,135.5275,135.1194,135.3085,18556.0
2024-04-30 10:50:00,135.9,136.02,135.75,135.81,12199.0,135.2787,135.3981,135.1293,135.1891,12199.0
2024-04-30 10:55:00,135.81,136.01,135.75,135.87,6573.0,135.1891,135.3882,135.1293,135.2488,6573.0
2024-04-30 11:00:00,135.86,135.92,135.44,135.44,14836.0,135.2388,135.2986,134.8208,134.8208,14836.0
2024-04-30 11:05:00,135.44,135.5,135.32,135.38,9563.0,134.8208,134.8805,134.7013,134.761,9563.0
2024-04-30 11:10:00,135.37,135.37,134.97,134.98,12329.0,134.7511,134.7511,134.3529,134.3629,12329.0
2024-04-30 11:15:00,135.02,135.2,135.02,135.17,5284.0,134.4027,134.5819,134.4027,134.552,5284.0
2024-04-30 11:20:00,135.13,135.21,135.0,135.2,4299.0,134.5122,134.5918,134.3828,134.5819,4299.0
2024-04-30 11:25:00,135.21,135.25,135.0,135.25,10738.0,134.5918,134.6316,134.3828,134.6316,10738.0
2024-04-30 11:30:00,135.2,135.25,135.02,135.23,8418.0,134.5819,134.6316,134.4027,134.6117,8418.0
2024-04-30 11:35:00,135.24,135.65,135.23,135.65,8120.0,134.6217,135.0298,134.6117,135.0298,8120.0
2024-04-30 11:40:00,135.66,135.88,135.51,135.78,11766.0,135.0398,135.2587,134.8904,135.1592,11766.0
2024-04-30 11:45:00,135.71,135.75,135.52,135.55,8930.0,135.0895,135.1293,134.9004,134.9303,8930.0
2024-04-30 11:50:00,135.51,135.62,135.32,135.62,5900.0,134.8904,134.9999,134.7013,134.9999,5900.0
2024-04-30 11:55:00,135.62,135.77,135.55,135.57,6742.0,134.9999,135.1493,134.9303,134.9502,6742.0
2024-04-30 12:00:00,135.51,135.54,135.24,135.38,5569.0,134.8904,134.9203,134.6217,134.761,5569.0
2024-04-30 12:05:00,135.34,135.52,135.25,135.41,6636.0,134.7212,134.9004,134.6316,134.7909,6636.0
2024-04-30 12:10:00,135.44,135.72,135.41,135.59,8587.0,134.8208,135.0995,134.7909,134.9701,8587.0
2024-04-30 12:15:00,135.62,135.81,135.6,135.76,3921.0,134.9999,135.1891,134.98,135.1393,3921.0
2024-04-30 12:20:00,135.69,136.03,135.67,135.76,12926.0,135.0696,135.4081,135.0497,135.1393,12926.0
2024-04-30 12:25:00,135.75,135.99,135.6,135.81,5114.0,135.1293,135.3682,134.98,135.1891,5114.0
2024-04-30 12:30:00,135.81,135.87,135.53,135.53,6613.0,135.1891,135.2488,134.9103,134.9103,6613.0
2024-04-30 12:35:00,135.59,135.75,135.56,135.74,4693.0,134.9701,135.1293,134.9402,135.1194,4693.0
2024-04-30 12:40:00,135.69,135.69,135.49,135.58,3547.0,135.0696,135.0696,134.8705,134.9601,3547.0
2024-04-30 12:45:00,135.55,135.55,135.3,135.34,4400.0,134.9303,134.9303,134.6814,134.7212,4400.0
2024-04-30 12:50:00,135.27,135.39,135.03,135.03,10030.0,134.6515,134.771,134.4126,134.4126,10030.0
2024-04-30 12:55:00,135.02,135.05,134.91,134.96,4516.0,134.4027,134.4325,134.2932,134.343,4516.0
2024-04-30 13:00:00,134.94,134.99,134.73,134.97,11309.0,134.323,134.3728,134.114,134.3529,11309.0
2024-04-30 13:05:00,134.95,135.06,134.91,135.06,6765.0,134.333,134.4425,134.2932,134.4425,6765.0
2024-04-30 13:10:00,135.06,135.09,134.78,134.91,9369.0,134.4425,134.4724,134.1638,134.2932,9369.0
2024-04-30 13:15:00,134.88,134.88,134.52,134.57,9110.0,134.2633,134.2633,133.905,133.9547,9110.0
2024-04-30 13:20:00,134.61,134.72,134.5,134.53,8305.0,133.9946,134.1041,133.8851,133.9149,8305.0
2024-04-30 13:25:00,134.56,134.7,134.45,134.62,16368.0,133.9448,134.0841,133.8353,134.0045,16368.0
2024-04-30 13:30:00,134.56,134.73,134.47,134.72,9538.0,133.9448,134.114,133.8552,134.1041,9538.0
2024-04-30 13:35:00,134.67,134.95,134.66,134.93,8535.0,134.0543,134.333,134.0443,134.3131,8535.0
2024-04-30 13:40:00,134.89,135.22,134.89,135.19,12576.0,134.2733,134.6018,134.2733,134.5719,12576.0
2024-04-30 13:45:00,135.21,135.33,135.15,135.33,8004.0,134.5918,134.7113,134.5321,134.7113,8004.0
2024-04-30 13:50:00,135.3,135.42,135.1,135.13,15698.0,134.6814,134.8009,134.4823,134.5122,15698.0
2024-04-30 13:55:00,135.13,135.2,135.07,135.08,6505.0,134.5122,134.5819,134.4525,134.4624,6505.0
2024-04-30 14:00:00,135.13,135.19,135.12,135.19,3100.0,134.5122,134.5719,134.5022,134.5719,3100.0
2024-04-30 14:05:00,135.2,135.2,134.95,134.97,4890.0,134.5819,134.5819,134.333,134.3529,4890.0
2024-04-30 14:10:00,135.0,135.02,134.93,135.01,5216.0,134.3828,134.4027,134.3131,134.3927,5216.0
2024-04-30 14:15:00,135.03,135.03,134.73,134.77,8049.0,134.4126,134.4126,134.114,134.1538,8049.0
2024-04-30 14:20:00,134.8,134.89,134.74,134.75,4400.0,134.1837,134.2733,134.124,134.1339,4400.0
2024-04-30 14:25:00,134.75,134.84,134.65,134.7,8239.0,134.1339,134.2235,134.0344,134.0841,8239.0
2024-04-30 14:30:00,134.69,134.77,134.61,134.74,5853.0,134.0742,134.1538,133.9946,134.124,5853.0
2024-04-30 14:35:00,134.71,134.72,134.64,134.71,5087.0,134.0941,134.1041,134.0244,134.0941,5087.0
2024-04-30 14:40:00,134.72,134.77,134.51,134.51,8836.0,134.1041,134.1538,133.895,133.895,8836.0
2024-04-30 14:45:00,134.54,134.57,134.44,134.48,5837.0,133.9249,133.9547,133.8253,133.8651,5837.0
2024-04-30 14:50:00,134.44,134.47,134.32,134.43,6711.0,133.8253,133.8552,133.7059,133.8154,6711.0
2024-04-30 14:55:00,134.47,134.55,134.34,134.42,10090.0,133.8552,133.9348,133.7258,133.8054,10090.0
2024-04-30 15:00:00,134.36,134.49,134.29,134.44,12246.0,133.7457,133.8751,133.676,133.8253,12246.0
2024-04-30 15:05:00,134.44,134.85,134.44,134.84,7785.0,133.8253,134.2335,133.8253,134.2235,7785.0
2024-04-30 15:10:00,134.84,134.91,134.76,134.78,8269.0,134.2235,134.2932,134.1439,134.1638,8269.0
2024-04-30 15:15:00,134.8,134.85,134.35,134.4,11746.0,134.1837,134.2335,133.7357,133.7855,11746.0
2024-04-30 15:20:00,134.48,134.55,134.29,134.32,9714.0,133.8651,133.9348,133.676,133.7059,9714.0
2024-04-30 15:25:00,134.28,134.68,134.28,134.63,17797.0,133.6661,134.0642,133.6661,134.0145,17797.0
2024-04-30 15:30:00,134.64,134.72,134.59,134.68,16670.0,134.0244,134.1041,133.9746,134.0642,16670.0
2024-04-30 15:35:00,134.7,134.79,134.59,134.72,18086.0,134.0841,134.1737,133.9746,134.1041,18086.0
2024-04-30 15:40:00,134.74,134.86,134.69,134.76,20196.0,134.124,134.2434,134.0742,134.1439,20196.0
2024-04-30 15:45:00,134.75,134.97,134.6,134.95,21287.0,134.1339,134.3529,133.9846,134.333,21287.0
2024-04-30 15:50:00,134.94,134.96,134.57,134.59,53564.0,134.323,134.343,133.9547,133.9746,53564.0
2024-04-30 15:55:00,134.55,134.82,134.45,134.66,104985.0,133.9348,134.2036,133.8353,134.0443,104985.0
2024-05-01 09:30:00,133.1,133.52,132.8,132.93,29025.0,132.4915,132.9095,132.1928,132.3222,29025.0
2024-05-01 09:35:00,132.8,133.19,132.38,132.71,39818.0,132.1928,132.581,131.7748,132.1032,39818.0
2024-05-01 09:40:00,132.65,132.89,132.04,132.16,20483.0,132.0435,132.2824,131.4363,131.5558,20483.0
2024-05-01 09:45:00,132.19,132.19,131.25,131.96,54604.0,131.5856,131.5856,130.6499,131.3567,54604.0
2024-05-01 09:50:00,132.04,132.9,132.04,132.57,12560.0,131.4363,132.2924,131.4363,131.9639,12560.0
2024-05-01 09:55:00,132.67,132.95,132.55,132.91,17265.0,132.0634,132.3421,131.944,132.3023,17265.0
2024-05-01 10:00:00,133.05,133.07,132.4,132.5,49970.0,132.4417,132.4616,131.7947,131.8942,49970.0
2024-05-01 10:05:00,132.5,132.61,131.92,132.06,24204.0,131.8942,132.0037,131.3169,131.4562,24204.0
2024-05-01 10:10:00,132.12,132.44,132.02,132.43,15984.0,131.5159,131.8345,131.4164,131.8245,15984.0
2024-05-01 10:15:00,132.49,132.5,131.77,131.79,6013.0,131.8842,131.8942,131.1675,131.1874,6013.0
2024-05-01 10:20:00,131.75,131.75,131.15,131.16,10273.0,131.1476,131.1476,130.5504,130.5603,10273.0
2024-05-01 10:25:00,131.33,131.33,130.75,130.75,29532.0,130.7296,130.7296,130.1522,130.1522,29532.0
2024-05-01 10:30:00,130.86,131.07,130.64,130.77,34794.0,130.2617,130.4707,130.0427,130.1721,34794.0
2024-05-01 10:35:00,130.87,130.88,130.57,130.76,17117.0,130.2717,130.2816,129.973,130.1622,17117.0
2024-05-01 10:40:00,130.72,130.81,130.44,130.72,13248.0,130.1223,130.2119,129.8436,130.1223,13248.0
2024-05-01 10:45:00,130.64,131.05,130.53,131.0,23026.0,130.0427,130.4508,129.9332,130.4011,23026.0
2024-05-01 10:50:00,131.01,131.36,130.84,131.23,61315.0,130.411,130.7594,130.2418,130.63,61315.0
2024-05-01 10:55:00,131.16,131.74,131.13,131.67,19599.0,130.5603,131.1377,130.5305,131.068,19599.0
2024-05-01 11:00:00,131.66,131.86,131.47,131.82,18664.0,131.058,131.2571,130.8689,131.2173,18664.0
2024-05-01 11:05:00,131.77,131.83,131.15,131.22,17395.0,131.1675,131.2273,130.5504,130.6201,17395.0
2024-05-01 11:10:00,131.22,131.33,131.04,131.06,19838.0,130.6201,130.7296,130.4409,130.4608,19838.0
2024-05-01 11:15:00,131.0,131.04,130.77,130.83,19178.0,130.4011,130.4409,130.1721,130.2318,19178.0
2024-05-01 11:20:00,130.89,131.03,130.78,130.94,7692.0,130.2916,130.4309,130.1821,130.3413,7692.0
2024-05-01 11:25:00,131.01,131.04,130.94,130.95,11767.0,130.411,130.4409,130.3413,130.3513,11767.0
2024-05-01 11:30:00,131.01,131.11,130.78,131.03,25459.0,130.411,130.5106,130.1821,130.4309,25459.0
2024-05-01 11:35:00,130.99,131.04,130.77,131.03,16965.0,130.3911,130.4409,130.1721,130.4309,16965.0
2024-05-01 11:40:00,131.04,131.35,131.01,131.31,15647.0,130.4409,130.7495,130.411,130.7096,15647.0
2024-05-01 11:45:00,131.25,131.37,131.13,131.16,10815.0,130.6499,130.7694,130.5305,130.5603,10815.0
2024-05-01 11:50:00,131.13,131.3,131.04,131.28,15071.0,130.5305,130.6997,130.4409,130.6798,15071.0
2024-05-01 11:55:00,131.27,131.34,131.2,131.22,17948.0,130.6698,130.7395,130.6001,130.6201,17948.0
2024-05-01 12:00:00,131.21,131.21,130.98,131.11,17307.0,130.6101,130.6101,130.3812,130.5106,17307.0
2024-05-01 12:05:00,131.08,131.31,131.07,131.26,14392.0,130.4807,130.7096,130.4707,130.6599,14392.0
2024-05-01 12:10:00,131.27,131.5,131.21,131.41,11194.0,130.6698,130.8988,130.6101,130.8092,11194.0
2024-05-01 12:15:00,131.41,131.68,131.41,131.44,13246.0,130.8092,131.078,130.8092,130.839,13246.0
2024-05-01 12:20:00,131.41,131.43,131.19,131.19,7270.0,130.8092,130.8291,130.5902,130.5902,7270.0
2024-05-01 12:25:00,131.17,131.35,131.14,131.34,8739.0,130.5703,130.7495,130.5404,130.7395,8739.0
2024-05-01 12:30:00,131.33,131.35,131.22,131.3,13317.0,130.7296,130.7495,130.6201,130.6997,13317.0
2024-05-01 12:35:00,131.33,131.4,131.0,131.27,25180.0,130.7296,130.7992,130.4011,130.6698,25180.0
2024-05-01 12:40:00,131.4,131.67,131.25,131.67,5957.0,130.7992,131.068,130.6499,131.068,5957.0
2024-05-01 12:45:00,131.56,131.73,131.52,131.52,5642.0,130.9585,131.1277,130.9187,130.9187,5642.0
2024-05-01 12:50:00,131.59,131.79,131.29,131.79,7849.0,130.9884,131.1874,130.6897,131.1874,7849.0
2024-05-01 12:55:00,131.81,132.12,131.8,132.03,12335.0,131.2074,131.5159,131.1974,131.4264,12335.0
2024-05-01 13:00:00,132.08,132.43,132.08,132.16,18222.0,131.4761,131.8245,131.4761,131.5558,18222.0
2024-05-01 13:05:00,132.19,132.19,132.07,132.12,7360.0,131.5856,131.5856,131.4662,131.5159,7360.0
2024-05-01 13:10:00,132.07,132.11,131.85,131.86,6483.0,131.4662,131.506,131.2472,131.2571,6483.0
2024-05-01 13:15:00,131.83,132.04,131.75,132.04,4509.0,131.2273,131.4363,131.1476,131.4363,4509.0
2024-05-01 13:20:00,132.03,132.21,132.02,132.21,6765.0,131.4264,131.6055,131.4164,131.6055,6765.0
2024-05-01 13:25:00,132.24,132.35,132.14,132.34,3358.0,131.6354,131.7449,131.5358,131.7349,3358.0
2024-05-01 13:30:00,132.35,132.5,132.35,132.49,5528.0,131.7449,131.8942,131.7449,131.8842,5528.0
2024-05-01 13:35:00,132.5,132.57,132.41,132.46,9624.0,131.8942,131.9639,131.8046,131.8544,9624.0
2024-05-01 13:40:00,132.44,132.62,132.36,132.59,6473.0,131.8345,132.0137,131.7548,131.9838,6473.0
2024-05-01 13:45:00,132.55,132.83,132.54,132.77,8496.0,131.944,132.2227,131.934,132.163,8496.0
2024-05-01 13:50:00,132.77,132.86,132.63,132.73,10094.0,132.163,132.2526,132.0236,132.1231,10094.0
2024-05-01 13:55:00,132.78,132.9,132.69,132.9,4170.0,132.1729,132.2924,132.0833,132.2924,4170.0
2024-05-01 14:00:00,132.95,133.4,132.81,133.4,13028.0,132.3421,132.7901,132.2028,132.7901,13028.0
2024-05-01 14:05:00,133.38,133.38,133.12,133.29,7255.0,132.7702,132.7702,132.5114,132.6806,7255.0
2024-05-01 14:10:00,133.3,133.32,133.1,133.13,25876.0,132.6905,132.7105,132.4915,132.5213,25876.0
2024-05-01 14:15:00,133.13,133.18,132.72,132.78,11585.0,132.5213,132.5711,132.1132,132.1729,11585.0
2024-05-01 14:20:00,132.84,133.14,132.75,133.14,7837.0,132.2326,132.5313,132.1431,132.5313,7837.0
2024-05-01 14:25:00,133.13,133.48,133.07,133.4,11470.0,132.5213,132.8697,132.4616,132.7901,11470.0
2024-05-01 14:30:00,133.41,133.44,132.6,133.37,14107.0,132.8,132.8299,131.9937,132.7602,14107.0
2024-05-01 14:35:00,133.31,133.87,132.92,133.79,19385.0,132.7005,133.2579,132.3123,133.1783,19385.0
2024-05-01 14:40:00,133.91,134.95,133.77,134.94,27509.0,133.2978,134.333,133.1584,134.323,27509.0
2024-05-01 14:45:00,135.17,135.18,134.46,134.9,30365.0,134.552,134.5619,133.8452,134.2832,30365.0
2024-05-01 14:50:00,134.91,135.33,134.7,134.72,59615.0,134.2932,134.7113,134.0841,134.1041,59615.0
2024-05-01 14:55:00,134.68,134.79,134.3,134.43,36286.0,134.0642,134.1737,133.686,133.8154,36286.0
2024-05-01 15:00:00,134.43,134.79,134.22,134.22,37592.0,133.8154,134.1737,133.6063,133.6063,37592.0
2024-05-01 15:05:00,134.22,134.67,133.98,134.38,22303.0,133.6063,134.0543,133.3674,133.7656,22303.0
2024-05-01 15:10:00,134.44,134.62,134.24,134.5,41745.0,133.8253,134.0045,133.6262,133.8851,41745.0
2024-05-01 15:15:00,134.53,134.84,134.42,134.63,23936.0,133.9149,134.2235,133.8054,134.0145,23936.0
2024-05-01 15:20:00,134.57,134.7,134.14,134.48,16551.0,133.9547,134.0841,133.5267,133.8651,16551.0
2024-05-01 15:25:00,134.54,134.62,133.91,133.94,38608.0,133.9249,134.0045,133.2978,133.3276,38608.0
2024-05-01 15:30:00,133.94,133.94,133.42,133.5,22759.0,133.3276,133.3276,132.81,132.8896,22759.0
2024-05-01 15:35:00,133.51,133.57,133.1,133.2,33499.0,132.8996,132.9593,132.4915,132.591,33499.0
2024-05-01 15:40:00,133.28,133.48,133.15,133.16,26385.0,132.6706,132.8697,132.5412,132.5512,26385.0
2024-05-01 15:45:00,133.12,133.69,133.08,133.64,81997.0,132.5114,133.0788,132.4715,133.029,81997.0
2024-05-01 15:50:00,133.58,133.6,133.09,133.15,62482.0,132.9693,132.9892,132.4815,132.5412,62482.0
2024-05-01 15:55:00,133.1,133.38,133.02,133.06,115926.0,132.4915,132.7702,132.4118,132.4516,115926.0
2024-05-02 09:30:00,134.95,135.26,133.46,133.46,33216.0,134.333,134.6416,132.8498,132.8498,33216.0
2024-05-02 09:35:00,133.51,133.7,132.91,133.04,20390.0,132.8996,133.0887,132.3023,132.4317,20390.0
2024-05-02 09:40:00,133.06,134.21,133.04,133.41,19198.0,132.4516,133.5964,132.4317,132.8,19198.0
2024-05-02 09:45:00,133.43,133.53,132.85,133.1,13233.0,132.8199,132.9195,132.2426,132.4915,13233.0
2024-05-02 09:50:00,133.05,133.52,132.95,133.0,17359.0,132.4417,132.9095,132.3421,132.3919,17359.0
2024-05-02 09:55:00,133.11,133.57,133.08,133.56,36523.0,132.5014,132.9593,132.4715,132.9494,36523.0
2024-05-02 10:00:00,133.57,133.57,132.76,133.07,24560.0,132.9593,132.9593,132.153,132.4616,24560.0
2024-05-02 10:05:00,132.96,133.4,132.96,133.09,17493.0,132.3521,132.7901,132.3521,132.4815,17493.0
2024-05-02 10:10:00,133.16,134.08,133.16,134.02,21717.0,132.5512,133.467,132.5512,133.4073,21717.0
2024-05-02 10:15:00,134.0,134.65,134.0,134.35,24788.0,133.3873,134.0344,133.3873,133.7357,24788.0
2024-05-02 10:20:00,134.25,134.56,133.84,134.56,21769.0,133.6362,133.9448,133.2281,133.9448,21769.0
2024-05-02 10:25:00,134.63,134.99,134.45,134.45,25468.0,134.0145,134.3728,133.8353,133.8353,25468.0
2024-05-02 10:30:00,134.45,134.72,134.37,134.68,25096.0,133.8353,134.1041,133.7557,134.0642,25096.0
2024-05-02 10:35:00,134.63,134.63,134.2,134.31,20645.0,134.0145,134.0145,133.5864,133.6959,20645.0
2024-05-02 10:40:00,134.39,134.55,134.23,134.45,22512.0,133.7756,133.9348,133.6163,133.8353,22512.0
2024-05-02 10:45:00,134.46,134.84,134.27,134.61,57859.0,133.8452,134.2235,133.6561,133.9946,57859.0
2024-05-02 10:50:00,134.59,134.78,134.43,134.77,55144.0,133.9746,134.1638,133.8154,134.1538,55144.0
2024-05-02 10:55:00,134.75,134.84,134.49,134.72,60757.0,134.1339,134.2235,133.8751,134.1041,60757.0
2024-05-02 11:00:00,134.7,134.76,134.38,134.4,24747.0,134.0841,134.1439,133.7656,133.7855,24747.0
2024-05-02 11:05:00,134.41,134.81,134.26,134.65,14267.0,133.7955,134.1936,133.6462,134.0344,14267.0
2024-05-02 11:10:00,134.65,134.74,134.45,134.56,9064.0,134.0344,134.124,133.8353,133.9448,9064.0
2024-05-02 11:15:00,134.58,134.58,134.33,134.35,8758.0,133.9647,133.9647,133.7158,133.7357,8758.0
2024-05-02 11:20:00,134.31,134.44,134.14,134.27,10731.0,133.6959,133.8253,133.5267,133.6561,10731.0
2024-05-02 11:25:00,134.22,134.43,133.98,134.39,55866.0,133.6063,133.8154,133.3674,133.7756,55866.0
2024-05-02 11:30:00,134.41,134.58,133.84,134.01,18884.0,133.7955,133.9647,133.2281,133.3973,18884.0
2024-05-02 11:35:00,134.0,134.21,133.97,134.21,7158.0,133.3873,133.5964,133.3575,133.5964,7158.0
2024-05-02 11:40:00,134.25,134.5,134.19,134.25,36730.0,133.6362,133.8851,133.5765,133.6362,36730.0
2024-05-02 11:45:00,134.16,134.28,134.1,134.28,7383.0,133.5466,133.6661,133.4869,133.6661,7383.0
2024-05-02 11:50:00,134.22,134.42,134.22,134.38,13426.0,133.6063,133.8054,133.6063,133.7656,13426.0
2024-05-02 11:55:00,134.41,134.54,134.06,134.18,18050.0,133.7955,133.9249,133.4471,133.5665,18050.0
2024-05-02 12:00:00,134.07,134.26,133.99,134.23,10956.0,133.457,133.6462,133.3774,133.6163,10956.0
2024-05-02 12:05:00,134.24,134.32,134.14,134.24,8960.0,133.6262,133.7059,133.5267,133.6262,8960.0
2024-05-02 12:10:00,134.3,134.46,134.27,134.29,13453.0,133.686,133.8452,133.6561,133.676,13453.0
2024-05-02 12:15:00,134.29,134.3,134.14,134.18,7052.0,133.676,133.686,133.5267,133.5665,7052.0
2024-05-02 12:20:00,134.2,134.27,134.14,134.22,8581.0,133.5864,133.6561,133.5267,133.6063,8581.0
2024-05-02 12:25:00,134.23,134.47,134.18,134.42,7221.0,133.6163,133.8552,133.5665,133.8054,7221.0
2024-05-02 12:30:00,134.44,134.63,134.43,134.5,8427.0,133.8253,134.0145,133.8154,133.8851,8427.0
2024-05-02 12:35:00,134.55,134.6,134.23,134.49,12844.0,133.9348,133.9846,133.6163,133.8751,12844.0
2024-05-02 12:40:00,134.52,134.74,134.52,134.72,6299.0,133.905,134.124,133.905,134.1041,6299.0
2024-05-02 12:45:00,134.72,134.85,134.59,134.72,12777.0,134.1041,134.2335,133.9746,134.1041,12777.0
2024-05-02 12:50:00,134.72,134.75,134.46,134.48,25658.0,134.1041,134.1339,133.8452,133.8651,25658.0
2024-05-02 12:55:00,134.48,134.75,134.4,134.74,11488.0,133.8651,134.1339,133.7855,134.124,11488.0
2024-05-02 13:00:00,134.76,135.01,134.72,134.9,56814.0,134.1439,134.3927,134.1041,134.2832,56814.0
2024-05-02 13:05:00,134.9,135.35,134.88,135.12,54923.0,134.2832,134.7312,134.2633,134.5022,54923.0
2024-05-02 13:10:00,135.07,135.08,134.78,135.04,29699.0,134.4525,134.4624,134.1638,134.4226,29699.0
2024-05-02 13:15:00,135.07,135.3,135.06,135.13,19795.0,134.4525,134.6814,134.4425,134.5122,19795.0
2024-05-02 13:20:00,135.1,135.11,134.53,134.63,24913.0,134.4823,134.4923,133.9149,134.0145,24913.0
2024-05-02 13:25:00,134.63,135.22,134.44,135.22,113742.0,134.0145,134.6018,133.8253,134.6018,113742.0
2024-05-02 13:30:00,135.22,135.24,134.69,134.88,24366.0,134.6018,134.6217,134.0742,134.2633,24366.0
2024-05-02 13:35:00,134.85,134.85,134.58,134.59,10967.0,134.2335,134.2335,133.9647,133.9746,10967.0
2024-05-02 13:40:00,134.56,134.66,134.31,134.44,26970.0,133.9448,134.0443,133.6959,133.8253,26970.0
2024-05-02 13:45:00,134.46,134.85,134.46,134.79,10279.0,133.8452,134.2335,133.8452,134.1737,10279.0
2024-05-02 13:50:00,134.82,134.94,134.78,134.9,10298.0,134.2036,134.323,134.1638,134.2832,10298.0
2024-05-02 13:55:00,134.91,135.1,134.79,134.84,24713.0,134.2932,134.4823,134.1737,134.2235,24713.0
2024-05-02 14:00:00,134.86,134.99,134.83,134.92,20797.0,134.2434,134.3728,134.2135,134.3031,20797.0
2024-05-02 14:05:00,134.89,135.15,134.85,135.11,40375.0,134.2733,134.5321,134.2335,134.4923,40375.0
2024-05-02 14:10:00,135.12,135.17,134.95,135.08,34243.0,134.5022,134.552,134.333,134.4624,34243.0
2024-05-02 14:15:00,135.08,135.18,135.01,135.05,32093.0,134.4624,134.5619,134.3927,134.4325,32093.0
2024-05-02 14:20:00,135.05,135.3,134.97,135.19,23359.0,134.4325,134.6814,134.3529,134.5719,23359.0
2024-05-02 14:25:00,135.26,135.4,135.15,135.23,33937.0,134.6416,134.7809,134.5321,134.6117,33937.0
2024-05-02 14:30:00,135.24,135.43,135.12,135.37,18952.0,134.6217,134.8108,134.5022,134.7511,18952.0
2024-05-02 14:35:00,135.36,135.42,135.27,135.37,24487.0,134.7411,134.8009,134.6515,134.7511,24487.0
2024-05-02 14:40:00,135.36,135.62,135.35,135.4,31324.0,134.7411,134.9999,134.7312,134.7809,31324.0
2024-05-02 14:45:00,135.41,135.59,135.34,135.58,28898.0,134.7909,134.9701,134.7212,134.9601,28898.0
2024-05-02 14:50:00,135.59,135.71,135.53,135.6,58106.0,134.9701,135.0895,134.9103,134.98,58106.0
2024-05-02 14:55:00,135.62,135.72,135.44,135.46,60155.0,134.9999,135.0995,134.8208,134.8407,60155.0
2024-05-02 15:00:00,135.49,135.5,134.84,134.97,31246.0,134.8705,134.8805,134.2235,134.3529,31246.0
2024-05-02 15:05:00,135.01,135.29,134.92,135.01,32898.0,134.3927,134.6714,134.3031,134.3927,32898.0
2024-05-02 15:10:00,135.0,135.13,134.87,134.98,22848.0,134.3828,134.5122,134.2534,134.3629,22848.0
2024-05-02 15:15:00,134.97,135.06,134.85,134.99,18657.0,134.3529,134.4425,134.2335,134.3728,18657.0
2024-05-02 15:20:00,134.99,135.31,134.85,135.25,32288.0,134.3728,134.6914,134.2335,134.6316,32288.0
2024-05-02 15:25:00,135.26,135.32,135.16,135.22,29314.0,134.6416,134.7013,134.542,134.6018,29314.0
2024-05-02 15:30:00,135.21,135.43,135.16,135.32,46005.0,134.5918,134.8108,134.542,134.7013,46005.0
2024-05-02 15:35:00,135.33,135.33,134.88,134.95,57334.0,134.7113,134.7113,134.2633,134.333,57334.0
2024-05-02 15:40:00,134.95,134.96,134.73,134.85,46896.0,134.333,134.343,134.114,134.2335,46896.0
2024-05-02 15:45:00,134.84,135.34,134.8,135.34,66960.0,134.2235,134.7212,134.1837,134.7212,66960.0
2024-05-02 15:50:00,135.32,136.53,135.3,136.47,137294.0,134.7013,135.9058,134.6814,135.8461,137294.0
2024-05-02 15:55:00,136.55,136.68,136.02,136.02,181974.0,135.9257,136.0551,135.3981,135.3981,181974.0
2024-05-03 09:30:00,122.12,122.74,119.15,119.84,1014914.0,121.5617,122.1788,118.6052,119.2921,1014914.0
2024-05-03 09:35:00,119.79,119.91,118.1,118.77,432018.0,119.2423,119.3618,117.56,118.227,432018.0
2024-05-03 09:40:00,118.69,119.53,118.41,118.53,278125.0,118.1473,118.9835,117.8686,117.9881,278125.0
2024-05-03 09:45:00,118.53,118.91,118.1,118.67,279575.0,117.9881,118.3663,117.56,118.1274,279575.0
2024-05-03 09:50:00,118.61,119.3,118.6,119.19,225516.0,118.0677,118.7546,118.0578,118.6451,225516.0
2024-05-03 09:55:00,119.22,119.26,118.21,118.84,217273.0,118.6749,118.7147,117.6695,118.2967,217273.0
2024-05-03 10:00:00,118.95,119.26,118.13,119.03,218831.0,118.4062,118.7147,117.5899,118.4858,218831.0
2024-05-03 10:05:00,119.04,119.13,117.6,118.17,275082.0,118.4957,118.5853,117.0623,117.6297,275082.0
2024-05-03 10:10:00,118.15,118.97,117.62,118.55,177999.0,117.6098,118.4261,117.0822,118.008,177999.0
2024-05-03 10:15:00,118.53,118.85,118.06,118.77,132492.0,117.9881,118.3066,117.5202,118.227,132492.0
2024-05-03 10:20:00,118.78,119.15,118.07,118.68,93252.0,118.2369,118.6052,117.5302,118.1374,93252.0
2024-05-03 10:25:00,118.74,118.87,118.01,118.53,86283.0,118.1971,118.3265,117.4705,117.9881,86283.0
2024-05-03 10:30:00,118.56,118.74,117.81,117.93,231434.0,118.0179,118.1971,117.2714,117.3908,231434.0
2024-05-03 10:35:00,117.93,118.1,117.51,117.7,199020.0,117.3908,117.56,116.9727,117.1619,199020.0
2024-05-03 10:40:00,117.69,117.95,117.53,117.83,165815.0,117.1519,117.4107,116.9926,117.2913,165815.0
2024-05-03 10:45:00,117.83,118.01,117.54,117.61,137849.0,117.2913,117.4705,117.0026,117.0723,137849.0
2024-05-03 10:50:00,117.62,117.62,116.5,116.8,307604.0,117.0822,117.0822,115.9674,116.266,307604.0
2024-05-03 10:55:00,116.85,117.12,116.75,117.05,114597.0,116.3158,116.5845,116.2162,116.5148,114597.0
2024-05-03 11:00:00,117.1,117.32,116.75,117.29,85398.0,116.5646,116.7836,116.2162,116.7537,85398.0
2024-05-03 11:05:00,117.25,117.47,116.92,117.06,78578.0,116.7139,116.9329,116.3854,116.5248,78578.0
2024-05-03 11:10:00,117.04,117.32,116.8,116.84,86342.0,116.5049,116.7836,116.266,116.3058,86342.0
2024-05-03 11:15:00,116.91,117.73,116.77,117.64,132762.0,116.3755,117.1917,116.2361,117.1021,132762.0
2024-05-03 11:20:00,117.64,117.86,117.35,117.43,61667.0,117.1021,117.3211,116.8135,116.8931,61667.0
2024-05-03 11:25:00,117.41,117.95,117.4,117.75,65545.0,116.8732,117.4107,116.8632,117.2116,65545.0
2024-05-03 11:30:00,117.75,118.02,117.4,117.53,95377.0,117.2116,117.4804,116.8632,116.9926,95377.0
2024-05-03 11:35:00,117.56,118.01,117.26,117.26,52057.0,117.0225,117.4705,116.7239,116.7239,52057.0
2024-05-03 11:40:00,117.3,117.35,116.76,116.91,98251.0,116.7637,116.8135,116.2262,116.3755,98251.0
2024-05-03 11:45:00,116.9,116.91,116.56,116.72,93829.0,116.3655,116.3755,116.0271,116.1863,93829.0
2024-05-03 11:50:00,116.7,117.31,116.5,117.28,79812.0,116.1664,116.7737,115.9674,116.7438,79812.0
2024-05-03 11:55:00,117.27,117.54,116.85,116.93,74134.0,116.7338,117.0026,116.3158,116.3954,74134.0
2024-05-03 12:00:00,116.95,117.2,116.61,116.9,72330.0,116.4153,116.6642,116.0769,116.3655,72330.0
2024-05-03 12:05:00,116.87,116.92,116.54,116.75,59662.0,116.3357,116.3854,116.0072,116.2162,59662.0
2024-05-03 12:10:00,116.73,117.28,116.71,117.17,52361.0,116.1963,116.7438,116.1764,116.6343,52361.0
2024-05-03 12:15:00,117.17,117.92,117.15,117.66,75103.0,116.6343,117.3809,116.6144,117.1221,75103.0
2024-05-03 12:20:00,117.71,118.02,117.51,118.01,52754.0,117.1718,117.4804,116.9727,117.4705,52754.0
2024-05-03 12:25:00,117.99,118.28,117.77,117.81,83075.0,117.4505,117.7392,117.2315,117.2714,83075.0
2024-05-03 12:30:00,117.81,117.82,117.36,117.46,51935.0,117.2714,117.2813,116.8234,116.923,51935.0
2024-05-03 12:35:00,117.45,118.08,117.38,117.7,53254.0,116.913,117.5401,116.8433,117.1619,53254.0
2024-05-03 12:40:00,117.65,117.66,117.39,117.66,28454.0,117.1121,117.1221,116.8533,117.1221,28454.0
2024-05-03 12:45:00,117.68,117.88,117.36,117.58,59662.0,117.142,117.341,116.8234,117.0424,59662.0
2024-05-03 12:50:00,117.54,117.6,117.35,117.56,96175.0,117.0026,117.0623,116.8135,117.0225,96175.0
2024-05-03 12:55:00,117.57,117.65,117.27,117.57,65929.0,117.0325,117.1121,116.7338,117.0325,65929.0
2024-05-03 13:00:00,117.62,118.04,117.59,117.75,61231.0,117.0822,117.5003,117.0524,117.2116,61231.0
2024-05-03 13:05:00,117.79,118.06,117.61,117.73,51167.0,117.2515,117.5202,117.0723,117.1917,51167.0
2024-05-03 13:10:00,117.73,117.86,117.48,117.83,47550.0,117.1917,117.3211,116.9429,117.2913,47550.0
2024-05-03 13:15:00,117.84,117.91,117.49,117.55,39134.0,117.3012,117.3709,116.9528,117.0126,39134.0
2024-05-03 13:20:00,117.55,117.68,117.53,117.65,31011.0,117.0126,117.142,116.9926,117.1121,31011.0
2024-05-03 13:25:00,117.63,117.94,117.61,117.71,44368.0,117.0922,117.4008,117.0723,117.1718,44368.0
2024-05-03 13:30:00,117.69,117.69,117.45,117.52,35494.0,117.1519,117.1519,116.913,116.9827,35494.0
2024-05-03 13:35:00,117.52,117.62,117.2,117.36,49722.0,116.9827,117.0822,116.6642,116.8234,49722.0
2024-05-03 13:40:00,117.37,117.38,117.11,117.17,35747.0,116.8334,116.8433,116.5746,116.6343,35747.0
2024-05-03 13:45:00,117.17,117.23,117.01,117.05,43318.0,116.6343,116.694,116.475,116.5148,43318.0
2024-05-03 13:50:00,117.04,117.21,116.92,117.03,75515.0,116.5049,116.6741,116.3854,116.4949,75515.0
2024-05-03 13:55:00,117.04,117.09,116.65,116.92,104234.0,116.5049,116.5547,116.1167,116.3854,104234.0
2024-05-03 14:00:00,116.93,116.93,116.53,116.54,142737.0,116.3954,116.3954,115.9972,116.0072,142737.0
2024-05-03 14:05:00,116.53,116.82,116.15,116.75,118182.0,115.9972,116.2859,115.619,116.2162,118182.0
2024-05-03 14:10:00,116.73,116.83,116.55,116.78,47329.0,116.1963,116.2958,116.0171,116.2461,47329.0
2024-05-03 14:15:00,116.78,116.93,116.42,116.52,64757.0,116.2461,116.3954,115.8877,115.9873,64757.0
2024-05-03 14:20:00,116.52,116.9,116.31,116.9,71353.0,115.9873,116.3655,115.7782,116.3655,71353.0
2024-05-03 14:25:00,116.9,116.9,116.5,116.63,69157.0,116.3655,116.3655,115.9674,116.0968,69157.0
2024-05-03 14:30:00,116.68,116.98,116.68,116.8,37263.0,116.1465,116.4452,116.1465,116.266,37263.0
2024-05-03 14:35:00,116.79,116.94,116.46,116.59,76306.0,116.256,116.4053,115.9275,116.0569,76306.0
2024-05-03 14:40:00,116.62,116.64,116.26,116.27,69312.0,116.0868,116.1067,115.7285,115.7384,69312.0
2024-05-03 14:45:00,116.26,116.42,116.01,116.37,127132.0,115.7285,115.8877,115.4796,115.8379,127132.0
2024-05-03 14:50:00,116.35,116.35,116.03,116.12,70672.0,115.818,115.818,115.4995,115.5891,70672.0
2024-05-03 14:55:00,116.09,116.1,115.79,115.97,155680.0,115.5592,115.5692,115.2606,115.4398,155680.0
2024-05-03 15:00:00,115.97,116.18,115.72,115.87,116184.0,115.4398,115.6488,115.1909,115.3402,116184.0
2024-05-03 15:05:00,115.88,116.04,115.8,115.8,76112.0,115.3502,115.5095,115.2706,115.2706,76112.0
2024-05-03 15:10:00,115.83,116.04,115.8,115.87,80503.0,115.3004,115.5095,115.2706,115.3402,80503.0
2024-05-03 15:15:00,115.87,116.16,115.8,115.86,42536.0,115.3402,115.6289,115.2706,115.3303,42536.0
2024-05-03 15:20:00,115.87,115.92,115.8,115.88,61971.0,115.3402,115.39,115.2706,115.3502,61971.0
2024-05-03 15:25:00,115.87,115.91,115.79,115.86,61607.0,115.3402,115.3801,115.2606,115.3303,61607.0
2024-05-03 15:30:00,115.87,116.12,115.8,115.86,78251.0,115.3402,115.5891,115.2706,115.3303,78251.0
2024-05-03 15:35:00,115.87,115.9,115.7,115.7,138473.0,115.3402,115.3701,115.171,115.171,138473.0
2024-05-03 15:40:00,115.71,115.93,115.13,115.87,171568.0,115.181,115.4,114.6036,115.3402,171568.0
2024-05-03 15:45:00,115.88,116.11,115.28,115.36,195716.0,115.3502,115.5791,114.7529,114.8326,195716.0
2024-05-03 15:50:00,115.36,115.88,115.25,115.45,291818.0,114.8326,115.3502,114.7231,114.9222,291818.0
2024-05-03 15:55:00,115.47,115.72,115.25,115.32,423489.0,114.9421,115.1909,114.7231,114.7927,423489.0
2024-05-06 09:30:00,115.8,116.82,115.2,115.73,173516.0,115.2706,116.2859,114.6733,115.2009,173516.0
2024-05-06 09:35:00,115.66,115.85,115.0,115.62,152622.0,115.1312,115.3203,114.4742,115.0914,152622.0
2024-05-06 09:40:00,115.62,115.62,115.12,115.36,71083.0,115.0914,115.0914,114.5937,114.8326,71083.0
2024-05-06 09:45:00,115.35,115.44,114.73,115.11,123257.0,114.8226,114.9122,114.2054,114.5837,123257.0
2024-05-06 09:50:00,115.18,115.42,114.63,114.99,62939.0,114.6534,114.8923,114.1059,114.4643,62939.0
2024-05-06 09:55:00,115.01,115.96,115.01,115.56,63466.0,114.4842,115.4298,114.4842,115.0317,63466.0
2024-05-06 10:00:00,115.56,115.61,115.03,115.09,32790.0,115.0317,115.0814,114.5041,114.5638,32790.0
2024-05-06 10:05:00,115.11,115.39,115.04,115.26,60820.0,114.5837,114.8624,114.514,114.733,60820.0
2024-05-06 10:10:00,115.3,116.25,115.26,116.23,60858.0,114.7728,115.7185,114.733,115.6986,60858.0
2024-05-06 10:15:00,116.17,116.25,115.72,116.02,39925.0,115.6389,115.7185,115.1909,115.4895,39925.0
2024-05-06 10:20:00,116.02,116.55,115.93,116.13,63896.0,115.4895,116.0171,115.4,115.599,63896.0
2024-05-06 10:25:00,116.13,116.5,115.95,116.0,57083.0,115.599,115.9674,115.4199,115.4696,57083.0
2024-05-06 10:30:00,115.94,115.99,115.53,115.54,29790.0,115.4099,115.4597,115.0018,115.0117,29790.0
2024-05-06 10:35:00,115.55,115.61,115.29,115.32,39044.0,115.0217,115.0814,114.7629,114.7927,39044.0
2024-05-06 10:40:00,115.31,115.62,115.21,115.47,52131.0,114.7828,115.0914,114.6833,114.9421,52131.0
2024-05-06 10:45:00,115.42,115.75,115.37,115.57,23576.0,114.8923,115.2208,114.8425,115.0416,23576.0
2024-05-06 10:50:00,115.54,115.96,115.47,115.77,58802.0,115.0117,115.4298,114.9421,115.2407,58802.0
2024-05-06 10:55:00,115.74,115.95,115.62,115.89,14861.0,115.2108,115.4199,115.0914,115.3601,14861.0
2024-05-06 11:00:00,115.85,116.08,115.52,115.61,22308.0,115.3203,115.5493,114.9918,115.0814,22308.0
2024-05-06 11:05:00,115.61,115.73,115.52,115.71,20032.0,115.0814,115.2009,114.9918,115.181,20032.0
2024-05-06 11:10:00,115.7,115.86,115.57,115.8,23354.0,115.171,115.3303,115.0416,115.2706,23354.0
2024-05-06 11:15:00,115.82,116.0,115.75,115.88,41357.0,115.2905,115.4696,115.2208,115.3502,41357.0
2024-05-06 11:20:00,115.84,115.95,115.6,115.6,22421.0,115.3104,115.4199,115.0715,115.0715,22421.0
2024-05-06 11:25:00,115.63,115.88,115.63,115.72,18041.0,115.1013,115.3502,115.1013,115.1909,18041.0
2024-05-06 11:30:00,115.7,115.9,115.69,115.87,17148.0,115.171,115.3701,115.1611,115.3402,17148.0
2024-05-06 11:35:00,115.9,115.97,115.7,115.96,29000.0,115.3701,115.4398,115.171,115.4298,29000.0
2024-05-06 11:40:00,115.96,116.04,115.69,115.74,59087.0,115.4298,115.5095,115.1611,115.2108,59087.0
2024-05-06 11:45:00,115.76,115.82,115.73,115.82,12271.0,115.2307,115.2905,115.2009,115.2905,12271.0
2024-05-06 11:50:00,115.84,116.03,115.84,115.96,16046.0,115.3104,115.4995,115.3104,115.4298,16046.0
2024-05-06 11:55:00,115.95,116.04,115.77,115.78,21226.0,115.4199,115.5095,115.2407,115.2506,21226.0
2024-05-06 12:00:00,115.77,115.79,115.65,115.69,11985.0,115.2407,115.2606,115.1212,115.1611,11985.0
2024-05-06 12:05:00,115.68,115.71,115.59,115.65,11722.0,115.1511,115.181,115.0615,115.1212,11722.0
2024-05-06 12:10:00,115.61,115.75,115.59,115.66,37958.0,115.0814,115.2208,115.0615,115.1312,37958.0
2024-05-06 12:15:00,115.66,116.04,115.65,115.68,41116.0,115.1312,115.5095,115.1212,115.1511,41116.0
2024-05-06 12:20:00,115.65,115.67,115.41,115.56,53002.0,115.1212,115.1411,114.8823,115.0317,53002.0
2024-05-06 12:25:00,115.54,115.71,115.51,115.62,31011.0,115.0117,115.181,114.9819,115.0914,31011.0
2024-05-06 12:30:00,115.65,115.91,115.63,115.8,11804.0,115.1212,115.3801,115.1013,115.2706,11804.0
2024-05-06 12:35:00,115.79,115.94,115.74,115.81,16336.0,115.2606,115.4099,115.2108,115.2805,16336.0
2024-05-06 12:40:00,115.83,116.05,115.81,115.96,18016.0,115.3004,115.5194,115.2805,115.4298,18016.0
2024-05-06 12:45:00,115.98,116.36,115.97,116.18,93484.0,115.4497,115.828,115.4398,115.6488,93484.0
2024-05-06 12:50:00,116.2,116.29,115.97,116.13,12201.0,115.6687,115.7583,115.4398,115.599,12201.0
2024-05-06 12:55:00,116.15,116.25,116.1,116.11,45061.0,115.619,115.7185,115.5692,115.5791,45061.0
2024-05-06 13:00:00,116.12,116.3,116.06,116.07,13713.0,115.5891,115.7683,115.5294,115.5393,13713.0
2024-05-06 13:05:00,116.06,116.21,115.8,115.9,36593.0,115.5294,115.6787,115.2706,115.3701,36593.0
2024-05-06 13:10:00,115.93,116.14,115.9,116.0,36170.0,115.4,115.609,115.3701,115.4696,36170.0
2024-05-06 13:15:00,115.97,116.0,115.51,115.63,27681.0,115.4398,115.4696,114.9819,115.1013,27681.0
2024-05-06 13:20:00,115.6,115.66,115.48,115.51,26123.0,115.0715,115.1312,114.952,114.9819,26123.0
2024-05-06 13:25:00,115.48,115.53,115.33,115.53,22234.0,114.952,115.0018,114.8027,115.0018,22234.0
2024-05-06 13:30:00,115.5,115.59,115.26,115.26,29215.0,114.9719,115.0615,114.733,114.733,29215.0
2024-05-06 13:35:00,115.29,115.51,115.2,115.48,45358.0,114.7629,114.9819,114.6733,114.952,45358.0
2024-05-06 13:40:00,115.51,115.61,115.24,115.38,18606.0,114.9819,115.0814,114.7131,114.8525,18606.0
2024-05-06 13:45:00,115.36,115.41,115.26,115.41,12447.0,114.8326,114.8823,114.733,114.8823,12447.0
2024-05-06 13:50:00,115.39,115.53,115.23,115.36,20926.0,114.8624,115.0018,114.7032,114.8326,20926.0
2024-05-06 13:55:00,115.34,115.6,115.3,115.5,28358.0,114.8127,115.0715,114.7728,114.9719,28358.0
2024-05-06 14:00:00,115.5,115.67,115.5,115.6,12375.0,114.9719,115.1411,114.9719,115.0715,12375.0
2024-05-06 14:05:00,115.59,115.73,115.59,115.69,8338.0,115.0615,115.2009,115.0615,115.1611,8338.0
2024-05-06 14:10:00,115.66,115.78,115.66,115.7,9759.0,115.1312,115.2506,115.1312,115.171,9759.0
2024-05-06 14:15:00,115.71,115.75,115.65,115.68,9421.0,115.181,115.2208,115.1212,115.1511,9421.0
2024-05-06 14:20:00,115.67,115.69,115.39,115.44,26975.0,115.1411,115.1611,114.8624,114.9122,26975.0
2024-05-06 14:25:00,115.48,115.63,115.48,115.59,15601.0,114.952,115.1013,114.952,115.0615,15601.0
2024-05-06 14:30:00,115.59,115.66,115.42,115.42,28082.0,115.0615,115.1312,114.8923,114.8923,28082.0
2024-05-06 14:35:00,115.42,115.56,115.42,115.49,10018.0,114.8923,115.0317,114.8923,114.962,10018.0
2024-05-06 14:40:00,115.5,115.53,115.35,115.48,14209.0,114.9719,115.0018,114.8226,114.952,14209.0
2024-05-06 14:45:00,115.49,115.51,115.36,115.42,33342.0,114.962,114.9819,114.8326,114.8923,33342.0
2024-05-06 14:50:00,115.41,115.43,115.23,115.25,30276.0,114.8823,114.9022,114.7032,114.7231,30276.0
2024-05-06 14:55:00,115.27,115.35,115.21,115.28,48614.0,114.743,114.8226,114.6833,114.7529,48614.0
2024-05-06 15:00:00,115.31,115.62,115.28,115.62,10756.0,114.7828,115.0914,114.7529,115.0914,10756.0
2024-05-06 15:05:00,115.62,115.75,115.39,115.46,21324.0,115.0914,115.2208,114.8624,114.9321,21324.0
2024-05-06 15:10:00,115.46,115.62,115.46,115.52,8903.0,114.9321,115.0914,114.9321,114.9918,8903.0
2024-05-06 15:15:00,115.52,115.52,115.36,115.49,12489.0,114.9918,114.9918,114.8326,114.962,12489.0
2024-05-06 15:20:00,115.51,115.54,115.36,115.37,18622.0,114.9819,115.0117,114.8326,114.8425,18622.0
2024-05-06 15:25:00,115.38,115.41,115.28,115.3,32528.0,114.8525,114.8823,114.7529,114.7728,32528.0
2024-05-06 15:30:00,115.3,115.6,115.23,115.51,42142.0,114.7728,115.0715,114.7032,114.9819,42142.0
2024-05-06 15:35:00,115.52,115.74,115.49,115.5,20182.0,114.9918,115.2108,114.962,114.9719,20182.0
2024-05-06 15:40:00,115.5,115.84,115.37,115.81,53102.0,114.9719,115.3104,114.8425,115.2805,53102.0
2024-05-06 15:45:00,115.82,116.15,115.77,115.9,54055.0,115.2905,115.619,115.2407,115.3701,54055.0
2024-05-06 15:50:00,115.88,116.06,115.72,115.97,84193.0,115.3502,115.5294,115.1909,115.4398,84193.0
2024-05-06 15:55:00,115.97,116.24,115.88,116.02,164391.0,115.4398,115.7085,115.3502,115.4895,164391.0
2024-05-07 09:30:00,115.63,116.7,115.41,115.5,96831.0,115.1013,116.1664,114.8823,114.9719,96831.0
2024-05-07 09:35:00,115.52,115.62,115.07,115.4,59768.0,114.9918,115.0914,114.5439,114.8724,59768.0
2024-05-07 09:40:00,115.47,115.68,114.8,114.8,69018.0,114.9421,115.1511,114.2751,114.2751,69018.0
2024-05-07 09:45:00,114.89,115.13,114.4,114.47,52303.0,114.3647,114.6036,113.877,113.9466,52303.0
2024-05-07 09:50:00,114.52,114.71,114.4,114.53,39295.0,113.9964,114.1855,113.877,114.0064,39295.0
2024-05-07 09:55:00,114.51,114.94,114.41,114.64,63196.0,113.9865,114.4145,113.8869,114.1159,63196.0
2024-05-07 10:00:00,114.7,114.81,114.05,114.08,62822.0,114.1756,114.2851,113.5286,113.5584,62822.0
2024-05-07 10:05:00,114.14,115.13,114.14,114.96,39158.0,113.6181,114.6036,113.6181,114.4344,39158.0
2024-05-07 10:10:00,114.96,115.11,114.63,115.04,57277.0,114.4344,114.5837,114.1059,114.514,57277.0
2024-05-07 10:15:00,115.09,115.09,114.54,114.54,61407.0,114.5638,114.5638,114.0163,114.0163,61407.0
2024-05-07 10:20:00,114.59,115.0,114.39,115.0,44889.0,114.0661,114.4742,113.867,114.4742,44889.0
2024-05-07 10:25:00,114.96,115.01,114.59,114.61,23130.0,114.4344,114.4842,114.0661,114.086,23130.0
2024-05-07 10:30:00,114.61,114.84,114.56,114.56,21979.0,114.086,114.3149,114.0362,114.0362,21979.0
2024-05-07 10:35:00,114.55,114.64,114.3,114.48,37646.0,114.0263,114.1159,113.7774,113.9566,37646.0
2024-05-07 10:40:00,114.47,114.47,114.11,114.17,19712.0,113.9466,113.9466,113.5883,113.648,19712.0
2024-05-07 10:45:00,114.16,114.21,114.0,114.06,42508.0,113.6381,113.6878,113.4788,113.5385,42508.0
2024-05-07 10:50:00,114.1,114.48,114.08,114.48,17173.0,113.5783,113.9566,113.5584,113.9566,17173.0
2024-05-07 10:55:00,114.48,114.54,114.36,114.36,22335.0,113.9566,114.0163,113.8371,113.8371,22335.0
2024-05-07 11:00:00,114.39,114.55,114.18,114.27,15430.0,113.867,114.0263,113.658,113.7476,15430.0
2024-05-07 11:05:00,114.26,114.39,114.12,114.28,9301.0,113.7376,113.867,113.5982,113.7575,9301.0
2024-05-07 11:10:00,114.29,114.29,114.02,114.02,25918.0,113.7675,113.7675,113.4987,113.4987,25918.0
2024-05-07 11:15:00,114.02,114.13,113.82,114.01,106131.0,113.4987,113.6082,113.2996,113.4887,106131.0
2024-05-07 11:20:00,114.07,114.46,113.98,114.34,19605.0,113.5485,113.9367,113.4589,113.8172,19605.0
2024-05-07 11:25:00,114.37,114.68,114.37,114.47,33246.0,113.8471,114.1557,113.8471,113.9466,33246.0
2024-05-07 11:30:00,114.5,114.65,114.21,114.39,15570.0,113.9765,114.1258,113.6878,113.867,15570.0
2024-05-07 11:35:00,114.35,114.52,114.2,114.25,18798.0,113.8272,113.9964,113.6779,113.7276,18798.0
2024-05-07 11:40:00,114.3,114.51,114.3,114.35,10437.0,113.7774,113.9865,113.7774,113.8272,10437.0
2024-05-07 11:45:00,114.34,114.55,114.31,114.42,26038.0,113.8172,114.0263,113.7874,113.8969,26038.0
2024-05-07 11:50:00,114.4,114.43,114.07,114.09,15529.0,113.877,113.9068,113.5485,113.5684,15529.0
2024-05-07 11:55:00,114.11,114.36,114.01,114.23,38690.0,113.5883,113.8371,113.4887,113.7077,38690.0
2024-05-07 12:00:00,114.2,114.4,114.15,114.31,24180.0,113.6779,113.877,113.6281,113.7874,24180.0
2024-05-07 12:05:00,114.34,114.43,114.26,114.33,26390.0,113.8172,113.9068,113.7376,113.8073,26390.0
2024-05-07 12:10:00,114.38,114.38,114.2,114.23,6943.0,113.857,113.857,113.6779,113.7077,6943.0
2024-05-07 12:15:00,114.24,114.25,114.11,114.17,6547.0,113.7177,113.7276,113.5883,113.648,6547.0
2024-05-07 12:20:00,114.2,114.2,114.07,114.11,9961.0,113.6779,113.6779,113.5485,113.5883,9961.0
2024-05-07 12:25:00,114.07,114.16,114.03,114.13,12121.0,113.5485,113.6381,113.5086,113.6082,12121.0
2024-05-07 12:30:00,114.13,114.13,114.01,114.05,24595.0,113.6082,113.6082,113.4887,113.5286,24595.0
2024-05-07 12:35:00,114.05,114.1,113.89,114.03,72136.0,113.5286,113.5783,113.3693,113.5086,72136.0
2024-05-07 12:40:00,114.06,114.15,113.95,114.06,24997.0,113.5385,113.6281,113.429,113.5385,24997.0
2024-05-07 12:45:00,114.02,114.1,113.95,114.02,12005.0,113.4987,113.5783,113.429,113.4987,12005.0
2024-05-07 12:50:00,114.02,114.04,113.88,113.92,12479.0,113.4987,113.5186,113.3593,113.3992,12479.0
2024-05-07 12:55:00,113.95,114.0,113.89,113.97,19099.0,113.429,113.4788,113.3693,113.4489,19099.0
2024-05-07 13:00:00,113.99,114.25,113.98,114.18,13729.0,113.4688,113.7276,113.4589,113.658,13729.0
2024-05-07 13:05:00,114.2,114.24,114.14,114.14,7359.0,113.6779,113.7177,113.6181,113.6181,7359.0
2024-05-07 13:10:00,114.17,114.2,114.03,114.05,8273.0,113.648,113.6779,113.5086,113.5286,8273.0
2024-05-07 13:15:00,114.01,114.1,113.97,114.05,9317.0,113.4887,113.5783,113.4489,113.5286,9317.0
2024-05-07 13:20:00,114.02,114.06,113.94,113.96,56172.0,113.4987,113.5385,113.4191,113.439,56172.0
2024-05-07 13:25:00,113.95,114.05,113.93,113.95,13352.0,113.429,113.5286,113.4091,113.429,13352.0
2024-05-07 13:30:00,113.96,114.09,113.89,113.98,11163.0,113.439,113.5684,113.3693,113.4589,11163.0
2024-05-07 13:35:00,113.99,113.99,113.77,113.77,13824.0,113.4688,113.4688,113.2498,113.2498,13824.0
2024-05-07 13:40:00,113.8,113.87,113.74,113.83,9147.0,113.2797,113.3494,113.22,113.3096,9147.0
2024-05-07 13:45:00,113.84,113.85,113.55,113.55,34212.0,113.3195,113.3295,113.0308,113.0308,34212.0
2024-05-07 13:50:00,113.54,113.65,113.53,113.62,17395.0,113.0209,113.1304,113.0109,113.1005,17395.0
2024-05-07 13:55:00,113.62,113.68,113.54,113.59,8388.0,113.1005,113.1602,113.0209,113.0707,8388.0
2024-05-07 14:00:00,113.57,113.77,113.47,113.77,24319.0,113.0508,113.2498,112.9512,113.2498,24319.0
2024-05-07 14:05:00,113.75,113.76,113.63,113.69,13853.0,113.2299,113.2399,113.1105,113.1702,13853.0
2024-05-07 14:10:00,113.72,113.77,113.6,113.63,13408.0,113.2001,113.2498,113.0806,113.1105,13408.0
2024-05-07 14:15:00,113.67,113.67,113.53,113.53,6643.0,113.1503,113.1503,113.0109,113.0109,6643.0
2024-05-07 14:20:00,113.51,113.57,113.44,113.51,28350.0,112.991,113.0508,112.9213,112.991,28350.0
2024-05-07 14:25:00,113.49,113.57,113.47,113.56,13081.0,112.9711,113.0508,112.9512,113.0408,13081.0
2024-05-07 14:30:00,113.57,113.57,113.38,113.51,21430.0,113.0508,113.0508,112.8616,112.991,21430.0
2024-05-07 14:35:00,113.5,113.5,113.33,113.36,17448.0,112.9811,112.9811,112.8118,112.8417,17448.0
2024-05-07 14:40:00,113.35,113.41,113.2,113.32,33120.0,112.8318,112.8915,112.6824,112.8019,33120.0
2024-05-07 14:45:00,113.32,113.32,113.04,113.07,21967.0,112.8019,112.8019,112.5232,112.553,21967.0
2024-05-07 14:50:00,113.03,113.47,113.0,113.32,36544.0,112.5132,112.9512,112.4834,112.8019,36544.0
2024-05-07 14:55:00,113.32,113.33,113.08,113.14,29207.0,112.8019,112.8118,112.563,112.6227,29207.0
2024-05-07 15:00:00,113.15,113.27,112.98,113.02,65943.0,112.6327,112.7521,112.4634,112.5033,65943.0
2024-05-07 15:05:00,113.0,113.1,112.91,113.08,37845.0,112.4834,112.5829,112.3938,112.563,37845.0
2024-05-07 15:10:00,113.05,113.08,112.79,112.81,46703.0,112.5331,112.563,112.2743,112.2942,46703.0
2024-05-07 15:15:00,112.83,112.84,112.57,112.65,32216.0,112.3141,112.3241,112.0553,112.135,32216.0
2024-05-07 15:20:00,112.63,112.8,112.6,112.71,39910.0,112.115,112.2843,112.0852,112.1947,39910.0
2024-05-07 15:25:00,112.67,112.81,112.58,112.61,45569.0,112.1549,112.2942,112.0653,112.0951,45569.0
2024-05-07 15:30:00,112.63,112.92,112.58,112.62,52266.0,112.115,112.4037,112.0653,112.1051,52266.0
2024-05-07 15:35:00,112.62,112.7,112.38,112.43,64800.0,112.1051,112.1847,111.8662,111.916,64800.0
2024-05-07 15:40:00,112.46,112.47,112.25,112.36,56711.0,111.9458,111.9558,111.7368,111.8463,56711.0
2024-05-07 15:45:00,112.41,112.67,112.41,112.59,40774.0,111.8961,112.1549,111.8961,112.0752,40774.0
2024-05-07 15:50:00,112.6,112.93,112.57,112.89,111903.0,112.0852,112.4137,112.0553,112.3739,111903.0
2024-05-07 15:55:00,112.92,113.15,112.78,112.87,293194.0,112.4037,112.6327,112.2644,112.354,293194.0
2024-05-08 09:30:00,111.84,113.0,111.0,111.25,85784.0,111.3287,112.4834,110.4925,110.7414,85784.0
2024-05-08 09:35:00,111.23,111.62,111.12,111.57,16170.0,110.7214,111.1097,110.612,111.0599,16170.0
2024-05-08 09:40:00,111.64,111.89,111.31,111.79,18299.0,111.1296,111.3784,110.8011,111.2789,18299.0
2024-05-08 09:45:00,111.8,111.97,111.56,111.7,16029.0,111.2888,111.4581,111.0499,111.1893,16029.0
2024-05-08 09:50:00,111.67,111.84,111.2,111.64,24687.0,111.1594,111.3287,110.6916,111.1296,24687.0
2024-05-08 09:55:00,111.64,111.86,111.1,111.14,33668.0,111.1296,111.3486,110.592,110.6319,33668.0
2024-05-08 10:00:00,111.19,111.46,110.97,111.17,46908.0,110.6816,110.9504,110.4626,110.6617,46908.0
2024-05-08 10:05:00,111.09,111.18,110.81,110.91,33517.0,110.5821,110.6717,110.3034,110.4029,33517.0
2024-05-08 10:10:00,110.87,111.09,110.72,110.88,20425.0,110.3631,110.5821,110.2138,110.373,20425.0
2024-05-08 10:15:00,110.9,111.58,110.9,111.32,18512.0,110.393,111.0698,110.393,110.811,18512.0
2024-05-08 10:20:00,111.24,111.41,111.16,111.3,6457.0,110.7314,110.9006,110.6518,110.7911,6457.0
2024-05-08 10:25:00,111.31,111.5,111.25,111.26,10977.0,110.8011,110.9902,110.7414,110.7513,10977.0
2024-05-08 10:30:00,111.2,111.44,111.15,111.44,13710.0,110.6916,110.9305,110.6418,110.9305,13710.0
2024-05-08 10:35:00,111.47,111.72,111.29,111.59,12560.0,110.9604,111.2092,110.7812,111.0798,12560.0
2024-05-08 10:40:00,111.51,111.99,111.41,111.86,15097.0,111.0002,111.478,110.9006,111.3486,15097.0
2024-05-08 10:45:00,111.91,111.97,111.57,111.57,20594.0,111.3983,111.4581,111.0599,111.0599,20594.0
2024-05-08 10:50:00,111.62,111.76,111.36,111.7,20585.0,111.1097,111.249,110.8509,111.1893,20585.0
2024-05-08 10:55:00,111.72,111.8,111.5,111.7,9138.0,111.2092,111.2888,110.9902,111.1893,9138.0
2024-05-08 11:00:00,111.67,111.86,111.06,111.21,18318.0,111.1594,111.3486,110.5522,110.7015,18318.0
2024-05-08 11:05:00,111.21,111.32,111.0,111.06,17181.0,110.7015,110.811,110.4925,110.5522,17181.0
2024-05-08 11:10:00,111.06,111.16,111.0,111.02,27549.0,110.5522,110.6518,110.4925,110.5124,27549.0
2024-05-08 11:15:00,111.01,111.4,111.01,111.39,35466.0,110.5025,110.8907,110.5025,110.8807,35466.0
2024-05-08 11:20:00,111.35,111.36,111.14,111.36,10410.0,110.8409,110.8509,110.6319,110.8509,10410.0
2024-05-08 11:25:00,111.32,111.39,111.05,111.28,54590.0,110.811,110.8807,110.5423,110.7712,54590.0
2024-05-08 11:30:00,111.29,111.53,111.21,111.44,32559.0,110.7812,111.0201,110.7015,110.9305,32559.0
2024-05-08 11:35:00,111.5,111.58,111.4,111.54,25028.0,110.9902,111.0698,110.8907,111.03,25028.0
2024-05-08 11:40:00,111.59,111.82,111.44,111.48,47895.0,111.0798,111.3088,110.9305,110.9703,47895.0
2024-05-08 11:45:00,111.5,111.86,111.45,111.83,26900.0,110.9902,111.3486,110.9404,111.3187,26900.0
2024-05-08 11:50:00,111.84,112.15,111.79,112.02,23645.0,111.3287,111.6372,111.2789,111.5078,23645.0
2024-05-08 11:55:00,112.03,112.33,111.91,112.33,19642.0,111.5178,111.8164,111.3983,111.8164,19642.0
2024-05-08 12:00:00,112.31,112.5,112.3,112.39,24017.0,111.7965,111.9856,111.7866,111.8761,24017.0
2024-05-08 12:05:00,112.35,112.46,112.07,112.07,15899.0,111.8363,111.9458,111.5576,111.5576,15899.0
2024-05-08 12:10:00,112.09,112.11,111.75,111.75,21436.0,111.5775,111.5974,111.2391,111.2391,21436.0
2024-05-08 12:15:00,111.8,111.81,111.55,111.67,22191.0,111.2888,111.2988,111.04,111.1594,22191.0
2024-05-08 12:20:00,111.68,111.91,111.44,111.8,72469.0,111.1694,111.3983,110.9305,111.2888,72469.0
2024-05-08 12:25:00,111.81,111.81,111.51,111.6,31140.0,111.2988,111.2988,111.0002,111.0898,31140.0
2024-05-08 12:30:00,111.54,111.65,111.45,111.64,16388.0,111.03,111.1395,110.9404,111.1296,16388.0
2024-05-08 12:35:00,111.61,111.61,111.44,111.47,54586.0,111.0997,111.0997,110.9305,110.9604,54586.0
2024-05-08 12:40:00,111.47,111.69,111.33,111.69,12842.0,110.9604,111.1793,110.821,111.1793,12842.0
2024-05-08 12:45:00,111.74,111.95,111.57,111.81,29063.0,111.2291,111.4382,111.0599,111.2988,29063.0
2024-05-08 12:50:00,111.78,111.78,111.56,111.57,17274.0,111.2689,111.2689,111.0499,111.0599,17274.0
2024-05-08 12:55:00,111.56,111.62,111.46,111.6,37738.0,111.0499,111.1097,110.9504,111.0898,37738.0
2024-05-08 13:00:00,111.56,111.56,111.26,111.37,13561.0,111.0499,111.0499,110.7513,110.8608,13561.0
2024-05-08 13:05:00,111.35,111.49,111.33,111.42,7351.0,110.8409,110.9803,110.821,110.9106,7351.0
2024-05-08 13:10:00,111.43,111.7,111.4,111.55,39509.0,110.9205,111.1893,110.8907,111.04,39509.0
2024-05-08 13:15:00,111.55,111.55,111.42,111.54,13003.0,111.04,111.04,110.9106,111.03,13003.0
2024-05-08 13:20:00,111.55,111.8,111.53,111.53,45116.0,111.04,111.2888,111.0201,111.0201,45116.0
2024-05-08 13:25:00,111.58,111.7,111.56,111.56,14082.0,111.0698,111.1893,111.0499,111.0499,14082.0
2024-05-08 13:30:00,111.53,111.67,111.49,111.53,38558.0,111.0201,111.1594,110.9803,111.0201,38558.0
2024-05-08 13:35:00,111.54,111.59,111.33,111.5,10062.0,111.03,111.0798,110.821,110.9902,10062.0
2024-05-08 13:40:00,111.46,111.55,111.39,111.55,5705.0,110.9504,111.04,110.8807,111.04,5705.0
2024-05-08 13:45:00,111.54,111.61,111.44,111.61,6606.0,111.03,111.0997,110.9305,111.0997,6606.0
2024-05-08 13:50:00,111.67,111.79,111.54,111.59,22170.0,111.1594,111.2789,111.03,111.0798,22170.0
2024-05-08 13:55:00,111.62,111.66,111.49,111.66,15519.0,111.1097,111.1495,110.9803,111.1495,15519.0
2024-05-08 14:00:00,111.68,111.82,111.62,111.65,61540.0,111.1694,111.3088,111.1097,111.1395,61540.0
2024-05-08 14:05:00,111.65,111.79,111.56,111.76,40887.0,111.1395,111.2789,111.0499,111.249,40887.0
2024-05-08 14:10:00,111.77,111.77,111.64,111.71,7586.0,111.259,111.259,111.1296,111.1993,7586.0
2024-05-08 14:15:00,111.71,111.71,111.41,111.45,37533.0,111.1993,111.1993,110.9006,110.9404,37533.0
2024-05-08 14:20:00,111.42,111.42,111.16,111.17,40702.0,110.9106,110.9106,110.6518,110.6617,40702.0
2024-05-08 14:25:00,111.17,111.45,111.09,111.42,15689.0,110.6617,110.9404,110.5821,110.9106,15689.0
2024-05-08 14:30:00,111.44,111.57,111.39,111.56,10628.0,110.9305,111.0599,110.8807,111.0499,10628.0
2024-05-08 14:35:00,111.54,111.58,111.43,111.47,9718.0,111.03,111.0698,110.9205,110.9604,9718.0
2024-05-08 14:40:00,111.48,111.6,111.42,111.57,6648.0,110.9703,111.0898,110.9106,111.0599,6648.0
2024-05-08 14:45:00,111.56,111.62,111.48,111.51,14369.0,111.0499,111.1097,110.9703,111.0002,14369.0
2024-05-08 14:50:00,111.42,111.42,111.36,111.4,7064.0,110.9106,110.9106,110.8509,110.8907,7064.0
2024-05-08 14:55:00,111.37,111.39,111.2,111.21,18256.0,110.8608,110.8807,110.6916,110.7015,18256.0
2024-05-08 15:00:00,111.25,111.37,111.21,111.36,36987.0,110.7414,110.8608,110.7015,110.8509,36987.0
2024-05-08 15:05:00,111.38,111.54,111.33,111.51,12478.0,110.8708,111.03,110.821,111.0002,12478.0
2024-05-08 15:10:00,111.52,111.61,111.41,111.61,11222.0,111.0101,111.0997,110.9006,111.0997,11222.0
2024-05-08 15:15:00,111.6,111.62,111.54,111.6,9762.0,111.0898,111.1097,111.03,111.0898,9762.0
2024-05-08 15:20:00,111.59,111.59,111.38,111.39,24131.0,111.0798,111.0798,110.8708,110.8807,24131.0
2024-05-08 15:25:00,111.39,111.55,111.3,111.55,15845.0,110.8807,111.04,110.7911,111.04,15845.0
2024-05-08 15:30:00,111.55,111.61,111.51,111.6,11861.0,111.04,111.0997,111.0002,111.0898,11861.0
2024-05-08 15:35:00,111.59,111.78,111.46,111.64,40879.0,111.0798,111.2689,110.9504,111.1296,40879.0
2024-05-08 15:40:00,111.64,111.66,111.5,111.63,40513.0,111.1296,111.1495,110.9902,111.1196,40513.0
2024-05-08 15:45:00,111.65,111.88,111.57,111.64,61054.0,111.1395,111.3685,111.0599,111.1296,61054.0
2024-05-08 15:50:00,111.71,112.14,111.68,111.92,63297.0,111.1993,111.6273,111.1694,111.4083,63297.0
2024-05-08 15:55:00,112.0,112.03,111.44,111.44,296455.0,111.4879,111.5178,110.9305,110.9305,296455.0
2024-05-09 09:30:00,110.82,111.07,110.34,110.42,39538.0,110.3133,110.5622,109.8355,109.9152,39538.0
2024-05-09 09:35:00,110.42,110.59,110.08,110.23,32146.0,109.9152,110.0844,109.5767,109.726,32146.0
2024-05-09 09:40:00,110.18,110.9,109.87,110.74,70621.0,109.6763,110.393,109.3677,110.2337,70621.0
2024-05-09 09:45:00,110.82,111.35,110.67,111.15,29322.0,110.3133,110.8409,110.164,110.6418,29322.0
2024-05-09 09:50:00,111.15,111.56,110.91,111.41,31199.0,110.6418,111.0499,110.4029,110.9006,31199.0
2024-05-09 09:55:00,111.4,111.47,111.11,111.36,23157.0,110.8907,110.9604,110.602,110.8509,23157.0
2024-05-09 10:00:00,111.4,111.89,111.27,111.68,44328.0,110.8907,111.3784,110.7613,111.1694,44328.0
2024-05-09 10:05:00,111.7,112.34,111.67,112.17,53862.0,111.1893,111.8264,111.1594,111.6572,53862.0
2024-05-09 10:10:00,112.2,112.31,112.01,112.12,39725.0,111.687,111.7965,111.4979,111.6074,39725.0
2024-05-09 10:15:00,112.11,112.46,112.02,112.16,23669.0,111.5974,111.9458,111.5078,111.6472,23669.0
2024-05-09 10:20:00,112.15,112.42,112.13,112.24,24950.0,111.6372,111.906,111.6173,111.7268,24950.0
2024-05-09 10:25:00,112.22,112.31,112.08,112.2,14450.0,111.7069,111.7965,111.5676,111.687,14450.0
2024-05-09 10:30:00,112.23,112.43,112.16,112.16,22587.0,111.7169,111.916,111.6472,111.6472,22587.0
2024-05-09 10:35:00,112.15,112.77,112.15,112.66,55118.0,111.6372,112.2544,111.6372,112.1449,55118.0
2024-05-09 10:40:00,112.64,112.85,112.56,112.59,39938.0,112.125,112.334,112.0454,112.0752,39938.0
2024-05-09 10:45:00,112.59,112.62,112.43,112.57,16222.0,112.0752,112.1051,111.916,112.0553,16222.0
2024-05-09 10:50:00,112.56,112.62,112.38,112.52,41626.0,112.0454,112.1051,111.8662,112.0056,41626.0
2024-05-09 10:55:00,112.5,112.56,112.32,112.51,15891.0,111.9856,112.0454,111.8065,111.9956,15891.0
2024-05-09 11:00:00,112.47,112.55,112.41,112.54,14415.0,111.9558,112.0354,111.8961,112.0255,14415.0
2024-05-09 11:05:00,112.58,112.72,112.47,112.51,20150.0,112.0653,112.2046,111.9558,111.9956,20150.0
2024-05-09 11:10:00,112.5,112.55,112.42,112.5,12750.0,111.9856,112.0354,111.906,111.9856,12750.0
2024-05-09 11:15:00,112.52,112.65,112.49,112.53,33938.0,112.0056,112.135,111.9757,112.0155,33938.0
2024-05-09 11:20:00,112.53,112.55,112.05,112.16,35275.0,112.0155,112.0354,111.5377,111.6472,35275.0
2024-05-09 11:25:00,112.21,112.37,112.13,112.36,22366.0,111.697,111.8562,111.6173,111.8463,22366.0
2024-05-09 11:30:00,112.36,112.62,112.08,112.22,111343.0,111.8463,112.1051,111.5676,111.7069,111343.0
2024-05-09 11:35:00,112.24,112.45,112.18,112.18,54695.0,111.7268,111.9359,111.6671,111.6671,54695.0
2024-05-09 11:40:00,112.23,112.43,112.18,112.22,55248.0,111.7169,111.916,111.6671,111.7069,55248.0
2024-05-09 11:45:00,112.25,112.37,112.23,112.34,25062.0,111.7368,111.8562,111.7169,111.8264,25062.0
2024-05-09 11:50:00,112.31,112.32,112.19,112.22,11799.0,111.7965,111.8065,111.6771,111.7069,11799.0
2024-05-09 11:55:00,112.16,112.26,111.91,111.95,34343.0,111.6472,111.7467,111.3983,111.4382,34343.0
2024-05-09 12:00:00,111.95,112.25,111.93,112.03,93130.0,111.4382,111.7368,111.4182,111.5178,93130.0
2024-05-09 12:05:00,112.0,112.08,111.9,112.05,14144.0,111.4879,111.5676,111.3884,111.5377,14144.0
2024-05-09 12:10:00,112.05,112.29,112.01,112.23,20058.0,111.5377,111.7766,111.4979,111.7169,20058.0
2024-05-09 12:15:00,112.24,112.29,112.04,112.12,32880.0,111.7268,111.7766,111.5277,111.6074,32880.0
2024-05-09 12:20:00,112.11,112.13,112.0,112.03,14638.0,111.5974,111.6173,111.4879,111.5178,14638.0
2024-05-09 12:25:00,112.02,112.28,111.96,112.09,36531.0,111.5078,111.7666,111.4481,111.5775,36531.0
2024-05-09 12:30:00,112.09,112.1,111.82,111.9,42331.0,111.5775,111.5875,111.3088,111.3884,42331.0
2024-05-09 12:35:00,111.87,112.17,111.76,112.17,21448.0,111.3585,111.6572,111.249,111.6572,21448.0
2024-05-09 12:40:00,112.16,112.37,112.16,112.26,35164.0,111.6472,111.8562,111.6472,111.7467,35164.0
2024-05-09 12:45:00,112.27,112.33,112.17,112.23,35818.0,111.7567,111.8164,111.6572,111.7169,35818.0
2024-05-09 12:50:00,112.23,112.29,112.15,112.19,21526.0,111.7169,111.7766,111.6372,111.6771,21526.0
2024-05-09 12:55:00,112.19,112.45,112.17,112.45,21781.0,111.6771,111.9359,111.6572,111.9359,21781.0
2024-05-09 13:00:00,112.44,112.44,112.2,112.32,46333.0,111.9259,111.9259,111.687,111.8065,46333.0
2024-05-09 13:05:00,112.32,112.4,112.23,112.24,31661.0,111.8065,111.8861,111.7169,111.7268,31661.0
2024-05-09 13:10:00,112.27,112.42,112.27,112.37,14297.0,111.7567,111.906,111.7567,111.8562,14297.0
2024-05-09 13:15:00,112.34,112.42,112.25,112.29,24304.0,111.8264,111.906,111.7368,111.7766,24304.0
2024-05-09 13:20:00,112.29,112.32,112.18,112.26,18668.0,111.7766,111.8065,111.6671,111.7467,18668.0
2024-05-09 13:25:00,112.25,112.44,112.11,112.32,21300.0,111.7368,111.9259,111.5974,111.8065,21300.0
2024-05-09 13:30:00,112.33,112.44,112.25,112.27,60754.0,111.8164,111.9259,111.7368,111.7567,60754.0
2024-05-09 13:35:00,112.3,112.32,112.07,112.09,28578.0,111.7866,111.8065,111.5576,111.5775,28578.0
2024-05-09 13:40:00,112.09,112.22,112.04,112.16,11642.0,111.5775,111.7069,111.5277,111.6472,11642.0
2024-05-09 13:45:00,112.16,112.3,112.16,112.3,13088.0,111.6472,111.7866,111.6472,111.7866,13088.0
2024-05-09 13:50:00,112.27,112.41,112.18,112.28,34532.0,111.7567,111.8961,111.6671,111.7666,34532.0
2024-05-09 13:55:00,112.28,112.32,112.14,112.14,17404.0,111.7666,111.8065,111.6273,111.6273,17404.0
2024-05-09 14:00:00,112.17,112.2,112.02,112.17,12412.0,111.6572,111.687,111.5078,111.6572,12412.0
2024-05-09 14:05:00,112.19,112.39,112.19,112.32,16028.0,111.6771,111.8761,111.6771,111.8065,16028.0
2024-05-09 14:10:00,112.32,112.4,112.07,112.08,44462.0,111.8065,111.8861,111.5576,111.5676,44462.0
2024-05-09 14:15:00,112.05,112.33,111.96,112.2,29232.0,111.5377,111.8164,111.4481,111.687,29232.0
2024-05-09 14:20:00,112.19,112.26,112.13,112.19,14436.0,111.6771,111.7467,111.6173,111.6771,14436.0
2024-05-09 14:25:00,112.22,112.43,112.18,112.36,27537.0,111.7069,111.916,111.6671,111.8463,27537.0
2024-05-09 14:30:00,112.39,112.57,112.32,112.37,65348.0,111.8761,112.0553,111.8065,111.8562,65348.0
2024-05-09 14:35:00,112.37,112.38,112.05,112.06,49481.0,111.8562,111.8662,111.5377,111.5477,49481.0
2024-05-09 14:40:00,112.12,112.18,112.03,112.1,26211.0,111.6074,111.6671,111.5178,111.5875,26211.0
2024-05-09 14:45:00,112.12,112.2,112.07,112.19,13067.0,111.6074,111.687,111.5576,111.6771,13067.0
2024-05-09 14:50:00,112.19,112.38,112.19,112.37,20023.0,111.6771,111.8662,111.6771,111.8562,20023.0
2024-05-09 14:55:00,112.39,112.46,112.29,112.36,19361.0,111.8761,111.9458,111.7766,111.8463,19361.0
2024-05-09 15:00:00,112.33,112.43,112.22,112.37,44394.0,111.8164,111.916,111.7069,111.8562,44394.0
2024-05-09 15:05:00,112.38,112.44,112.27,112.35,30623.0,111.8662,111.9259,111.7567,111.8363,30623.0
2024-05-09 15:10:00,112.35,112.43,112.27,112.42,30592.0,111.8363,111.916,111.7567,111.906,30592.0
2024-05-09 15:15:00,112.41,112.52,112.3,112.38,77972.0,111.8961,112.0056,111.7866,111.8662,77972.0
2024-05-09 15:20:00,112.38,112.55,112.33,112.5,88405.0,111.8662,112.0354,111.8164,111.9856,88405.0
2024-05-09 15:25:00,112.48,112.53,112.29,112.45,38439.0,111.9657,112.0155,111.7766,111.9359,38439.0
2024-05-09 15:30:00,112.47,112.58,112.38,112.51,89365.0,111.9558,112.0653,111.8662,111.9956,89365.0
2024-05-09 15:35:00,112.51,112.75,112.49,112.69,30115.0,111.9956,112.2345,111.9757,112.1748,30115.0
2024-05-09 15:40:00,112.69,112.72,112.5,112.5,32822.0,112.1748,112.2046,111.9856,111.9856,32822.0
2024-05-09 15:45:00,112.49,112.64,112.45,112.6,81440.0,111.9757,112.125,111.9359,112.0852,81440.0
2024-05-09 15:50:00,112.6,113.07,112.47,112.53,181056.0,112.0852,112.553,111.9558,112.0155,181056.0
2024-05-09 15:55:00,112.53,112.91,112.48,112.49,341711.0,112.0155,112.3938,111.9657,111.9757,341711.0
2024-05-10 09:30:00,113.0,113.32,112.58,112.67,39293.0,112.4834,112.8019,112.0653,112.1549,39293.0
2024-05-10 09:35:00,112.68,112.76,112.43,112.69,40582.0,112.1648,112.2445,111.916,112.1748,40582.0
2024-05-10 09:40:00,112.73,112.84,112.63,112.68,8162.0,112.2146,112.3241,112.115,112.1648,8162.0
2024-05-10 09:45:00,112.64,112.93,112.55,112.85,13484.0,112.125,112.4137,112.0354,112.334,13484.0
2024-05-10 09:50:00,112.8,113.12,112.8,112.98,27089.0,112.2843,112.6028,112.2843,112.4634,27089.0
2024-05-10 09:55:00,112.98,113.01,112.77,112.98,7337.0,112.4634,112.4933,112.2544,112.4634,7337.0
2024-05-10 10:00:00,113.01,113.01,112.5,112.51,12512.0,112.4933,112.4933,111.9856,111.9956,12512.0
2024-05-10 10:05:00,112.5,112.75,112.5,112.62,10372.0,111.9856,112.2345,111.9856,112.1051,10372.0
2024-05-10 10:10:00,112.55,112.86,112.51,112.75,21403.0,112.0354,112.344,111.9956,112.2345,21403.0
2024-05-10 10:15:00,112.71,113.31,112.67,113.2,11250.0,112.1947,112.7919,112.1549,112.6824,11250.0
2024-05-10 10:20:00,113.21,113.39,112.96,113.01,23923.0,112.6924,112.8716,112.4435,112.4933,23923.0
2024-05-10 10:25:00,113.01,113.04,112.78,112.87,29851.0,112.4933,112.5232,112.2644,112.354,29851.0
2024-05-10 10:30:00,112.87,112.92,112.55,112.71,28502.0,112.354,112.4037,112.0354,112.1947,28502.0
2024-05-10 10:35:00,112.6,112.87,112.56,112.81,58791.0,112.0852,112.354,112.0454,112.2942,58791.0
2024-05-10 10:40:00,112.81,113.08,112.81,112.82,34104.0,112.2942,112.563,112.2942,112.3042,34104.0
2024-05-10 10:45:00,112.85,112.95,112.72,112.93,12369.0,112.334,112.4336,112.2046,112.4137,12369.0
2024-05-10 10:50:00,112.94,113.07,112.5,112.5,42286.0,112.4236,112.553,111.9856,111.9856,42286.0
2024-05-10 10:55:00,112.5,112.88,112.42,112.82,21404.0,111.9856,112.3639,111.906,112.3042,21404.0
2024-05-10 11:00:00,112.82,113.13,112.82,112.83,31344.0,112.3042,112.6128,112.3042,112.3141,31344.0
2024-05-10 11:05:00,112.86,112.93,112.66,112.73,60488.0,112.344,112.4137,112.1449,112.2146,60488.0
2024-05-10 11:10:00,112.73,113.08,112.72,112.98,21893.0,112.2146,112.563,112.2046,112.4634,21893.0
2024-05-10 11:15:00,112.94,113.02,112.53,112.68,90193.0,112.4236,112.5033,112.0155,112.1648,90193.0
2024-05-10 11:20:00,112.73,112.78,112.48,112.48,15805.0,112.2146,112.2644,111.9657,111.9657,15805.0
2024-05-10 11:25:00,112.48,112.52,112.33,112.47,12451.0,111.9657,112.0056,111.8164,111.9558,12451.0
2024-05-10 11:30:00,112.47,112.65,112.43,112.64,21984.0,111.9558,112.135,111.916,112.125,21984.0
2024-05-10 11:35:00,112.63,112.69,112.43,112.55,9248.0,112.115,112.1748,111.916,112.0354,9248.0
2024-05-10 11:40:00,112.57,112.58,112.38,112.47,10761.0,112.0553,112.0653,111.8662,111.9558,10761.0
2024-05-10 11:45:00,112.46,112.9,112.41,112.9,11335.0,111.9458,112.3838,111.8961,112.3838,11335.0
2024-05-10 11:50:00,112.87,113.1,112.82,112.97,26050.0,112.354,112.5829,112.3042,112.4535,26050.0
2024-05-10 11:55:00,112.92,112.97,112.8,112.95,75758.0,112.4037,112.4535,112.2843,112.4336,75758.0
2024-05-10 12:00:00,112.92,113.06,112.58,112.96,82982.0,112.4037,112.5431,112.0653,112.4435,82982.0
2024-05-10 12:05:00,112.98,113.07,112.77,112.89,6721.0,112.4634,112.553,112.2544,112.3739,6721.0
2024-05-10 12:10:00,112.95,113.04,112.84,112.97,9883.0,112.4336,112.5232,112.3241,112.4535,9883.0
2024-05-10 12:15:00,113.01,113.04,112.87,112.89,10306.0,112.4933,112.5232,112.354,112.3739,10306.0
2024-05-10 12:20:00,112.89,112.89,112.71,112.71,46292.0,112.3739,112.3739,112.1947,112.1947,46292.0
2024-05-10 12:25:00,112.73,112.75,112.55,112.55,41774.0,112.2146,112.2345,112.0354,112.0354,41774.0
2024-05-10 12:30:00,112.56,112.6,112.5,112.53,7260.0,112.0454,112.0852,111.9856,112.0155,7260.0
2024-05-10 12:35:00,112.55,112.8,112.55,112.8,16225.0,112.0354,112.2843,112.0354,112.2843,16225.0
2024-05-10 12:40:00,112.81,112.92,112.8,112.85,7638.0,112.2942,112.4037,112.2843,112.334,7638.0
2024-05-10 12:45:00,112.9,113.02,112.85,112.97,8491.0,112.3838,112.5033,112.334,112.4535,8491.0
2024-05-10 12:50:00,112.95,112.99,112.85,112.89,27293.0,112.4336,112.4734,112.334,112.3739,27293.0
2024-05-10 12:55:00,112.88,112.89,112.58,112.6,60589.0,112.3639,112.3739,112.0653,112.0852,60589.0
2024-05-10 13:00:00,112.61,112.82,112.57,112.67,41016.0,112.0951,112.3042,112.0553,112.1549,41016.0
2024-05-10 13:05:00,112.7,112.76,112.58,112.62,8190.0,112.1847,112.2445,112.0653,112.1051,8190.0
2024-05-10 13:10:00,112.62,112.75,112.62,112.68,5227.0,112.1051,112.2345,112.1051,112.1648,5227.0
2024-05-10 13:15:00,112.68,112.78,112.65,112.72,13899.0,112.1648,112.2644,112.135,112.2046,13899.0
2024-05-10 13:20:00,112.73,112.78,112.67,112.73,11206.0,112.2146,112.2644,112.1549,112.2146,11206.0
2024-05-10 13:25:00,112.72,112.94,112.7,112.73,31080.0,112.2046,112.4236,112.1847,112.2146,31080.0
2024-05-10 13:30:00,112.77,112.98,112.76,112.96,52408.0,112.2544,112.4634,112.2445,112.4435,52408.0
2024-05-10 13:35:00,113.02,113.06,112.84,112.95,12757.0,112.5033,112.5431,112.3241,112.4336,12757.0
2024-05-10 13:40:00,112.95,113.02,112.76,112.77,14694.0,112.4336,112.5033,112.2445,112.2544,14694.0
2024-05-10 13:45:00,112.77,112.77,112.55,112.65,65764.0,112.2544,112.2544,112.0354,112.135,65764.0
2024-05-10 13:50:00,112.67,112.71,112.52,112.62,6399.0,112.1549,112.1947,112.0056,112.1051,6399.0
2024-05-10 13:55:00,112.6,112.66,112.53,112.63,11252.0,112.0852,112.1449,112.0155,112.115,11252.0
2024-05-10 14:00:00,112.64,112.72,112.6,112.72,1926.0,112.125,112.2046,112.0852,112.2046,1926.0
2024-05-10 14:05:00,112.71,112.74,112.61,112.65,4585.0,112.1947,112.2245,112.0951,112.135,4585.0
2024-05-10 14:10:00,112.67,112.71,112.54,112.54,22660.0,112.1549,112.1947,112.0255,112.0255,22660.0
2024-05-10 14:15:00,112.56,112.7,112.56,112.67,9168.0,112.0454,112.1847,112.0454,112.1549,9168.0
2024-05-10 14:20:00,112.64,112.67,112.58,112.58,9241.0,112.125,112.1549,112.0653,112.0653,9241.0
2024-05-10 14:25:00,112.56,112.58,112.45,112.47,8456.0,112.0454,112.0653,111.9359,111.9558,8456.0
2024-05-10 14:30:00,112.45,112.48,112.34,112.48,7836.0,111.9359,111.9657,111.8264,111.9657,7836.0
2024-05-10 14:35:00,112.45,112.57,112.41,112.47,11838.0,111.9359,112.0553,111.8961,111.9558,11838.0
2024-05-10 14:40:00,112.49,112.52,112.44,112.5,7146.0,111.9757,112.0056,111.9259,111.9856,7146.0
2024-05-10 14:45:00,112.53,112.54,112.4,112.41,9081.0,112.0155,112.0255,111.8861,111.8961,9081.0
2024-05-10 14:50:00,112.47,112.51,112.45,112.51,9533.0,111.9558,111.9956,111.9359,111.9956,9533.0
2024-05-10 14:55:00,112.51,112.69,112.51,112.61,12531.0,111.9956,112.1748,111.9956,112.0951,12531.0
2024-05-10 15:00:00,112.59,112.69,112.55,112.69,10335.0,112.0752,112.1748,112.0354,112.1748,10335.0
2024-05-10 15:05:00,112.69,112.69,112.49,112.55,41960.0,112.1748,112.1748,111.9757,112.0354,41960.0
2024-05-10 15:10:00,112.53,112.6,112.47,112.53,39732.0,112.0155,112.0852,111.9558,112.0155,39732.0
2024-05-10 15:15:00,112.56,112.76,112.55,112.76,17822.0,112.0454,112.2445,112.0354,112.2445,17822.0
2024-05-10 15:20:00,112.76,112.76,112.53,112.65,56897.0,112.2445,112.2445,112.0155,112.135,56897.0
2024-05-10 15:25:00,112.67,112.71,112.55,112.59,17010.0,112.1549,112.1947,112.0354,112.0752,17010.0
2024-05-10 15:30:00,112.58,112.91,112.58,112.82,75998.0,112.0653,112.3938,112.0653,112.3042,75998.0
2024-05-10 15:35:00,112.83,112.89,112.67,112.78,36615.0,112.3141,112.3739,112.1549,112.2644,36615.0
2024-05-10 15:40:00,112.78,113.05,112.71,112.97,47502.0,112.2644,112.5331,112.1947,112.4535,47502.0
2024-05-10 15:45:00,112.98,113.08,112.92,113.02,34250.0,112.4634,112.563,112.4037,112.5033,34250.0
2024-05-10 15:50:00,113.02,113.24,112.79,113.22,98930.0,112.5033,112.7223,112.2743,112.7024,98930.0
2024-05-10 15:55:00,113.22,113.42,112.79,112.79,315275.0,112.7024,112.9014,112.2743,112.2743,315275.0
2024-05-13 09:30:00,113.46,113.85,112.85,112.91,57159.0,112.9413,113.3295,112.334,112.3938,57159.0
2024-05-13 09:35:00,112.89,113.07,112.35,112.96,22162.0,112.3739,112.553,111.8363,112.4435,22162.0
2024-05-13 09:40:00,112.97,113.16,112.55,112.55,21404.0,112.4535,112.6426,112.0354,112.0354,21404.0
2024-05-13 09:45:00,112.55,112.86,112.38,112.51,19309.0,112.0354,112.344,111.8662,111.9956,19309.0
2024-05-13 09:50:00,112.66,113.34,112.6,113.32,36419.0,112.1449,112.8218,112.0852,112.8019,36419.0
2024-05-13 09:55:00,113.38,113.61,113.25,113.58,27574.0,112.8616,113.0906,112.7322,113.0607,27574.0
2024-05-13 10:00:00,113.58,113.77,113.35,113.73,29316.0,113.0607,113.2498,112.8318,113.21,29316.0
2024-05-13 10:05:00,113.73,113.76,113.57,113.66,37325.0,113.21,113.2399,113.0508,113.1403,37325.0
2024-05-13 10:10:00,113.62,113.83,113.54,113.78,24816.0,113.1005,113.3096,113.0209,113.2598,24816.0
2024-05-13 10:15:00,113.78,114.02,113.55,113.63,31555.0,113.2598,113.4987,113.0308,113.1105,31555.0
2024-05-13 10:20:00,113.63,113.79,113.54,113.64,37994.0,113.1105,113.2697,113.0209,113.1204,37994.0
2024-05-13 10:25:00,113.64,113.64,113.2,113.31,26049.0,113.1204,113.1204,112.6824,112.7919,26049.0
2024-05-13 10:30:00,113.36,113.73,113.36,113.7,25053.0,112.8417,113.21,112.8417,113.1802,25053.0
2024-05-13 10:35:00,113.71,113.82,113.57,113.63,48925.0,113.1901,113.2996,113.0508,113.1105,48925.0
2024-05-13 10:40:00,113.63,113.74,113.62,113.67,12324.0,113.1105,113.22,113.1005,113.1503,12324.0
2024-05-13 10:45:00,113.68,113.7,113.61,113.65,20523.0,113.1602,113.1802,113.0906,113.1304,20523.0
2024-05-13 10:50:00,113.61,113.61,113.08,113.09,18969.0,113.0906,113.0906,112.563,112.5729,18969.0
2024-05-13 10:55:00,113.09,113.26,112.94,113.26,18821.0,112.5729,112.7422,112.4236,112.7422,18821.0
2024-05-13 11:00:00,113.29,113.53,113.28,113.32,17043.0,112.772,113.0109,112.7621,112.8019,17043.0
2024-05-13 11:05:00,113.35,113.64,113.33,113.64,16014.0,112.8318,113.1204,112.8118,113.1204,16014.0
2024-05-13 11:10:00,113.64,113.67,113.36,113.42,22901.0,113.1204,113.1503,112.8417,112.9014,22901.0
2024-05-13 11:15:00,113.37,113.53,113.34,113.48,17426.0,112.8517,113.0109,112.8218,112.9612,17426.0
2024-05-13 11:20:00,113.45,113.53,113.24,113.26,13299.0,112.9313,113.0109,112.7223,112.7422,13299.0
2024-05-13 11:25:00,113.19,113.26,113.08,113.11,13918.0,112.6725,112.7422,112.563,112.5929,13918.0
2024-05-13 11:30:00,113.06,113.27,113.01,113.23,16440.0,112.5431,112.7521,112.4933,112.7123,16440.0
2024-05-13 11:35:00,113.23,113.27,113.06,113.2,14813.0,112.7123,112.7521,112.5431,112.6824,14813.0
2024-05-13 11:40:00,113.15,113.22,113.0,113.0,16916.0,112.6327,112.7024,112.4834,112.4834,16916.0
2024-05-13 11:45:00,113.04,113.19,113.0,113.04,21206.0,112.5232,112.6725,112.4834,112.5232,21206.0
2024-05-13 11:50:00,113.03,113.15,112.95,112.99,45133.0,112.5132,112.6327,112.4336,112.4734,45133.0
2024-05-13 11:55:00,112.96,113.06,112.9,112.92,16780.0,112.4435,112.5431,112.3838,112.4037,16780.0
2024-05-13 12:00:00,112.9,113.02,112.9,112.94,10377.0,112.3838,112.5033,112.3838,112.4236,10377.0
2024-05-13 12:05:00,112.92,113.0,112.87,112.95,28142.0,112.4037,112.4834,112.354,112.4336,28142.0
2024-05-13 12:10:00,112.97,112.97,112.7,112.88,32936.0,112.4535,112.4535,112.1847,112.3639,32936.0
2024-05-13 12:15:00,112.87,112.95,112.68,112.95,14301.0,112.354,112.4336,112.1648,112.4336,14301.0
2024-05-13 12:20:00,112.93,113.03,112.91,112.96,10209.0,112.4137,112.5132,112.3938,112.4435,10209.0
2024-05-13 12:25:00,112.93,113.05,112.85,113.01,23136.0,112.4137,112.5331,112.334,112.4933,23136.0
2024-05-13 12:30:00,113.03,113.03,112.98,113.0,7321.0,112.5132,112.5132,112.4634,112.4834,7321.0
2024-05-13 12:35:00,113.0,113.12,112.98,113.04,8321.0,112.4834,112.6028,112.4634,112.5232,8321.0
2024-05-13 12:40:00,113.05,113.05,112.93,113.0,26748.0,112.5331,112.5331,112.4137,112.4834,26748.0
2024-05-13 12:45:00,112.99,113.19,112.95,113.16,29949.0,112.4734,112.6725,112.4336,112.6426,29949.0
2024-05-13 12:50:00,113.16,113.29,113.12,113.12,22272.0,112.6426,112.772,112.6028,112.6028,22272.0
2024-05-13 12:55:00,113.09,113.11,112.87,112.87,6624.0,112.5729,112.5929,112.354,112.354,6624.0
2024-05-13 13:00:00,112.86,112.88,112.73,112.79,13070.0,112.344,112.3639,112.2146,112.2743,13070.0
2024-05-13 13:05:00,112.78,112.92,112.73,112.86,16143.0,112.2644,112.4037,112.2146,112.344,16143.0
2024-05-13 13:10:00,112.87,112.96,112.82,112.96,9804.0,112.354,112.4435,112.3042,112.4435,9804.0
2024-05-13 13:15:00,112.98,113.03,112.85,112.87,8442.0,112.4634,112.5132,112.334,112.354,8442.0
2024-05-13 13:20:00,112.87,112.87,112.69,112.74,16848.0,112.354,112.354,112.1748,112.2245,16848.0
2024-05-13 13:25:00,112.75,112.97,112.74,112.94,7167.0,112.2345,112.4535,112.2245,112.4236,7167.0
2024-05-13 13:30:00,112.96,112.96,112.71,112.86,12319.0,112.4435,112.4435,112.1947,112.344,12319.0
2024-05-13 13:35:00,112.87,112.96,112.83,112.85,13374.0,112.354,112.4435,112.3141,112.334,13374.0
2024-05-13 13:40:00,112.86,112.93,112.84,112.93,11870.0,112.344,112.4137,112.3241,112.4137,11870.0
2024-05-13 13:45:00,112.92,112.95,112.74,112.84,33071.0,112.4037,112.4336,112.2245,112.3241,33071.0
2024-05-13 13:50:00,112.84,113.02,112.83,112.94,10556.0,112.3241,112.5033,112.3141,112.4236,10556.0
2024-05-13 13:55:00,112.93,112.93,112.76,112.87,12532.0,112.4137,112.4137,112.2445,112.354,12532.0
2024-05-13 14:00:00,112.85,112.88,112.56,112.58,6027.0,112.334,112.3639,112.0454,112.0653,6027.0
2024-05-13 14:05:00,112.58,112.92,112.55,112.89,14526.0,112.0653,112.4037,112.0354,112.3739,14526.0
2024-05-13 14:10:00,112.89,112.89,112.69,112.69,7390.0,112.3739,112.3739,112.1748,112.1748,7390.0
2024-05-13 14:15:00,112.63,112.85,112.63,112.79,10310.0,112.115,112.334,112.115,112.2743,10310.0
2024-05-13 14:20:00,112.78,112.98,112.78,112.8,49271.0,112.2644,112.4634,112.2644,112.2843,49271.0
2024-05-13 14:25:00,112.77,112.87,112.74,112.8,8799.0,112.2544,112.354,112.2245,112.2843,8799.0
2024-05-13 14:30:00,112.79,112.79,112.64,112.7,8290.0,112.2743,112.2743,112.125,112.1847,8290.0
2024-05-13 14:35:00,112.67,112.77,112.66,112.74,8380.0,112.1549,112.2544,112.1449,112.2245,8380.0
2024-05-13 14:40:00,112.74,112.77,112.69,112.7,6190.0,112.2245,112.2544,112.1748,112.1847,6190.0
2024-05-13 14:45:00,112.69,112.87,112.69,112.82,10497.0,112.1748,112.354,112.1748,112.3042,10497.0
2024-05-13 14:50:00,112.81,112.81,112.72,112.75,7504.0,112.2942,112.2942,112.2046,112.2345,7504.0
2024-05-13 14:55:00,112.74,112.81,112.72,112.81,6275.0,112.2245,112.2942,112.2046,112.2942,6275.0
2024-05-13 15:00:00,112.82,112.87,112.78,112.84,12534.0,112.3042,112.354,112.2644,112.3241,12534.0
2024-05-13 15:05:00,112.84,112.89,112.75,112.84,17874.0,112.3241,112.3739,112.2345,112.3241,17874.0
2024-05-13 15:10:00,112.82,112.91,112.82,112.83,48204.0,112.3042,112.3938,112.3042,112.3141,48204.0
2024-05-13 15:15:00,112.83,112.88,112.79,112.82,18996.0,112.3141,112.3639,112.2743,112.3042,18996.0
2024-05-13 15:20:00,112.77,112.85,112.76,112.84,8032.0,112.2544,112.334,112.2445,112.3241,8032.0
2024-05-13 15:25:00,112.84,112.87,112.65,112.81,12933.0,112.3241,112.354,112.135,112.2942,12933.0
2024-05-13 15:30:00,112.79,112.81,112.68,112.81,13458.0,112.2743,112.2942,112.1648,112.2942,13458.0
2024-05-13 15:35:00,112.82,112.89,112.74,112.81,27679.0,112.3042,112.3739,112.2245,112.2942,27679.0
2024-05-13 15:40:00,112.81,112.98,112.79,112.87,21450.0,112.2942,112.4634,112.2743,112.354,21450.0
2024-05-13 15:45:00,112.87,113.02,112.84,112.88,42445.0,112.354,112.5033,112.3241,112.3639,42445.0
2024-05-13 15:50:00,112.86,112.99,112.69,112.72,102431.0,112.344,112.4734,112.1748,112.2046,102431.0
2024-05-13 15:55:00,112.75,112.85,112.63,112.66,215360.0,112.2345,112.334,112.115,112.1449,215360.0
2024-05-14 09:30:00,112.9,113.35,112.84,112.96,36827.0,112.3838,112.8318,112.3241,112.4435,36827.0
2024-05-14 09:35:00,112.94,113.15,112.73,112.94,17198.0,112.4236,112.6327,112.2146,112.4236,17198.0
2024-05-14 09:40:00,112.82,113.25,112.82,113.05,13767.0,112.3042,112.7322,112.3042,112.5331,13767.0
2024-05-14 09:45:00,113.14,113.23,112.9,112.98,27616.0,112.6227,112.7123,112.3838,112.4634,27616.0
2024-05-14 09:50:00,113.01,113.12,112.8,113.11,4173.0,112.4933,112.6028,112.2843,112.5929,4173.0
2024-05-14 09:55:00,113.17,113.2,113.04,113.12,13081.0,112.6526,112.6824,112.5232,112.6028,13081.0
2024-05-14 10:00:00,113.11,113.31,113.04,113.2,19814.0,112.5929,112.7919,112.5232,112.6824,19814.0
2024-05-14 10:05:00,113.18,113.34,113.16,113.28,20562.0,112.6625,112.8218,112.6426,112.7621,20562.0
2024-05-14 10:10:00,113.28,113.28,113.0,113.1,12247.0,112.7621,112.7621,112.4834,112.5829,12247.0
2024-05-14 10:15:00,113.07,113.19,112.91,113.03,11952.0,112.553,112.6725,112.3938,112.5132,11952.0
2024-05-14 10:20:00,113.02,113.25,113.02,113.07,44664.0,112.5033,112.7322,112.5033,112.553,44664.0
2024-05-14 10:25:00,113.08,113.15,112.85,112.91,13101.0,112.563,112.6327,112.334,112.3938,13101.0
2024-05-14 10:30:00,112.93,113.28,112.84,113.2,12650.0,112.4137,112.7621,112.3241,112.6824,12650.0
2024-05-14 10:35:00,113.2,113.21,112.71,112.82,12025.0,112.6824,112.6924,112.1947,112.3042,12025.0
2024-05-14 10:40:00,112.82,113.08,112.75,112.97,8992.0,112.3042,112.563,112.2345,112.4535,8992.0
2024-05-14 10:45:00,112.92,113.06,112.84,112.98,7376.0,112.4037,112.5431,112.3241,112.4634,7376.0
2024-05-14 10:50:00,112.99,113.05,112.95,113.0,21496.0,112.4734,112.5331,112.4336,112.4834,21496.0
2024-05-14 10:55:00,112.99,113.19,112.97,113.14,12652.0,112.4734,112.6725,112.4535,112.6227,12652.0
2024-05-14 11:00:00,113.17,113.3,113.16,113.26,11712.0,112.6526,112.782,112.6426,112.7422,11712.0
2024-05-14 11:05:00,113.25,113.25,113.13,113.17,11341.0,112.7322,112.7322,112.6128,112.6526,11341.0
2024-05-14 11:10:00,113.16,113.16,113.0,113.1,10384.0,112.6426,112.6426,112.4834,112.5829,10384.0
2024-05-14 11:15:00,113.1,113.17,113.02,113.14,10457.0,112.5829,112.6526,112.5033,112.6227,10457.0
2024-05-14 11:20:00,113.15,113.24,113.12,113.21,10399.0,112.6327,112.7223,112.6028,112.6924,10399.0
2024-05-14 11:25:00,113.22,113.26,113.07,113.17,9582.0,112.7024,112.7422,112.553,112.6526,9582.0
2024-05-14 11:30:00,113.2,113.27,113.05,113.2,23906.0,112.6824,112.7521,112.5331,112.6824,23906.0
2024-05-14 11:35:00,113.2,113.26,112.95,113.03,10265.0,112.6824,112.7422,112.4336,112.5132,10265.0
2024-05-14 11:40:00,113.02,113.11,112.87,113.01,19557.0,112.5033,112.5929,112.354,112.4933,19557.0
2024-05-14 11:45:00,113.01,113.08,112.93,113.08,5551.0,112.4933,112.563,112.4137,112.563,5551.0
2024-05-14 11:50:00,113.08,113.13,112.98,113.11,9331.0,112.563,112.6128,112.4634,112.5929,9331.0
2024-05-14 11:55:00,113.13,113.24,113.12,113.19,15045.0,112.6128,112.7223,112.6028,112.6725,15045.0
2024-05-14 12:00:00,113.18,113.25,113.13,113.19,18238.0,112.6625,112.7322,112.6128,112.6725,18238.0
2024-05-14 12:05:00,113.16,113.21,113.11,113.11,11010.0,112.6426,112.6924,112.5929,112.5929,11010.0
2024-05-14 12:10:00,113.1,113.21,113.09,113.21,4738.0,112.5829,112.6924,112.5729,112.6924,4738.0
2024-05-14 12:15:00,113.2,113.23,113.17,113.22,17579.0,112.6824,112.7123,112.6526,112.7024,17579.0
2024-05-14 12:20:00,113.22,113.25,113.12,113.16,8069.0,112.7024,112.7322,112.6028,112.6426,8069.0
2024-05-14 12:25:00,113.1,113.17,113.09,113.16,7701.0,112.5829,112.6526,112.5729,112.6426,7701.0
2024-05-14 12:30:00,113.16,113.17,112.93,113.01,17650.0,112.6426,112.6526,112.4137,112.4933,17650.0
2024-05-14 12:35:00,113.04,113.12,113.04,113.12,4661.0,112.5232,112.6028,112.5232,112.6028,4661.0
2024-05-14 12:40:00,113.11,113.15,113.07,113.13,5420.0,112.5929,112.6327,112.553,112.6128,5420.0
2024-05-14 12:45:00,113.12,113.22,113.1,113.18,35921.0,112.6028,112.7024,112.5829,112.6625,35921.0
2024-05-14 12:50:00,113.16,113.16,113.12,113.12,3869.0,112.6426,112.6426,112.6028,112.6028,3869.0
2024-05-14 12:55:00,113.15,113.17,113.12,113.14,4499.0,112.6327,112.6526,112.6028,112.6227,4499.0
2024-05-14 13:00:00,113.17,113.33,112.9,112.95,43249.0,112.6526,112.8118,112.3838,112.4336,43249.0
2024-05-14 13:05:00,112.93,113.0,112.89,113.0,6322.0,112.4137,112.4834,112.3739,112.4834,6322.0
2024-05-14 13:10:00,113.01,113.07,112.99,112.99,5642.0,112.4933,112.553,112.4734,112.4734,5642.0
2024-05-14 13:15:00,113.04,113.14,113.03,113.09,6307.0,112.5232,112.6227,112.5132,112.5729,6307.0
2024-05-14 13:20:00,113.12,113.12,112.95,113.0,5736.0,112.6028,112.6028,112.4336,112.4834,5736.0
2024-05-14 13:25:00,113.04,113.04,112.88,112.91,6767.0,112.5232,112.5232,112.3639,112.3938,6767.0
2024-05-14 13:30:00,112.93,113.01,112.91,113.0,7338.0,112.4137,112.4933,112.3938,112.4834,7338.0
2024-05-14 13:35:00,113.04,113.22,113.02,113.2,10792.0,112.5232,112.7024,112.5033,112.6824,10792.0
2024-05-14 13:40:00,113.22,113.27,113.13,113.23,11456.0,112.7024,112.7521,112.6128,112.7123,11456.0
2024-05-14 13:45:00,113.2,113.22,112.97,113.14,17800.0,112.6824,112.7024,112.4535,112.6227,17800.0
2024-05-14 13:50:00,113.14,113.15,113.03,113.05,3924.0,112.6227,112.6327,112.5132,112.5331,3924.0
2024-05-14 13:55:00,113.05,113.06,112.97,112.98,5816.0,112.5331,112.5431,112.4535,112.4634,5816.0
2024-05-14 14:00:00,113.0,113.14,112.99,113.14,3615.0,112.4834,112.6227,112.4734,112.6227,3615.0
2024-05-14 14:05:00,113.13,113.21,113.11,113.19,9964.0,112.6128,112.6924,112.5929,112.6725,9964.0
2024-05-14 14:10:00,113.16,113.19,112.75,113.15,50074.0,112.6426,112.6725,112.2345,112.6327,50074.0
2024-05-14 14:15:00,113.14,113.15,113.02,113.1,8251.0,112.6227,112.6327,112.5033,112.5829,8251.0
2024-05-14 14:20:00,113.07,113.13,113.01,113.07,5066.0,112.553,112.6128,112.4933,112.553,5066.0
2024-05-14 14:25:00,113.12,113.17,113.04,113.04,6033.0,112.6028,112.6526,112.5232,112.5232,6033.0
2024-05-14 14:30:00,113.05,113.18,113.02,113.16,7592.0,112.5331,112.6625,112.5033,112.6426,7592.0
2024-05-14 14:35:00,113.16,113.21,113.12,113.2,10740.0,112.6426,112.6924,112.6028,112.6824,10740.0
2024-05-14 14:40:00,113.19,113.25,113.13,113.17,16630.0,112.6725,112.7322,112.6128,112.6526,16630.0
2024-05-14 14:45:00,113.17,113.18,113.12,113.15,16000.0,112.6526,112.6625,112.6028,112.6327,16000.0
2024-05-14 14:50:00,113.15,113.17,113.11,113.15,12321.0,112.6327,112.6526,112.5929,112.6327,12321.0
2024-05-14 14:55:00,113.16,113.17,113.11,113.13,16933.0,112.6426,112.6526,112.5929,112.6128,16933.0
2024-05-14 15:00:00,113.13,113.16,113.06,113.1,9862.0,112.6128,112.6426,112.5431,112.5829,9862.0
2024-05-14 15:05:00,113.1,113.1,113.0,113.0,6493.0,112.5829,112.5829,112.4834,112.4834,6493.0
2024-05-14 15:10:00,113.0,113.02,112.93,112.95,7830.0,112.4834,112.5033,112.4137,112.4336,7830.0
2024-05-14 15:15:00,112.93,113.14,112.9,113.14,8320.0,112.4137,112.6227,112.3838,112.6227,8320.0
2024-05-14 15:20:00,113.14,113.18,113.1,113.11,10174.0,112.6227,112.6625,112.5829,112.5929,10174.0
2024-05-14 15:25:00,113.1,113.16,113.1,113.12,9965.0,112.5829,112.6426,112.5829,112.6028,9965.0
2024-05-14 15:30:00,113.14,113.41,113.14,113.34,17156.0,112.6227,112.8915,112.6227,112.8218,17156.0
2024-05-14 15:35:00,113.34,113.37,113.27,113.28,14881.0,112.8218,112.8517,112.7521,112.7621,14881.0
2024-05-14 15:40:00,113.28,113.52,113.27,113.52,54174.0,112.7621,113.001,112.7521,113.001,54174.0
2024-05-14 15:45:00,113.53,113.65,113.45,113.46,39792.0,113.0109,113.1304,112.9313,112.9413,39792.0
2024-05-14 15:50:00,113.43,113.62,113.41,113.56,41899.0,112.9114,113.1005,112.8915,113.0408,41899.0
2024-05-14 15:55:00,113.6,113.74,113.38,113.43,160557.0,113.0806,113.22,112.8616,112.9114,160557.0
2024-05-15 09:30:00,114.05,114.62,113.76,114.17,37240.0,113.5286,114.096,113.2399,113.648,37240.0
2024-05-15 09:35:00,114.17,114.28,113.56,113.73,16470.0,113.648,113.7575,113.0408,113.21,16470.0
2024-05-15 09:40:00,113.76,113.87,113.38,113.39,42792.0,113.2399,113.3494,112.8616,112.8716,42792.0
2024-05-15 09:45:00,113.39,113.9,113.38,113.55,20496.0,112.8716,113.3792,112.8616,113.0308,20496.0
2024-05-15 09:50:00,113.5,113.63,113.22,113.42,16778.0,112.9811,113.1105,112.7024,112.9014,16778.0
2024-05-15 09:55:00,113.4,113.46,113.04,113.04,22251.0,112.8815,112.9413,112.5232,112.5232,22251.0
2024-05-15 10:00:00,113.02,113.1,112.83,112.92,21212.0,112.5033,112.5829,112.3141,112.4037,21212.0
2024-05-15 10:05:00,112.88,113.07,112.83,112.92,31994.0,112.3639,112.553,112.3141,112.4037,31994.0
2024-05-15 10:10:00,112.94,113.18,112.9,113.05,14829.0,112.4236,112.6625,112.3838,112.5331,14829.0
2024-05-15 10:15:00,113.02,113.16,112.94,113.08,17384.0,112.5033,112.6426,112.4236,112.563,17384.0
2024-05-15 10:20:00,113.08,113.19,113.04,113.09,9737.0,112.563,112.6725,112.5232,112.5729,9737.0
2024-05-15 10:25:00,113.11,113.33,113.1,113.27,8540.0,112.5929,112.8118,112.5829,112.7521,8540.0
2024-05-15 10:30:00,113.25,113.31,113.07,113.07,10080.0,112.7322,112.7919,112.553,112.553,10080.0
2024-05-15 10:35:00,113.07,113.14,112.98,113.03,7545.0,112.553,112.6227,112.4634,112.5132,7545.0
2024-05-15 10:40:00,113.06,113.09,112.98,113.03,6710.0,112.5431,112.5729,112.4634,112.5132,6710.0
2024-05-15 10:45:00,113.03,113.04,112.92,112.98,9592.0,112.5132,112.5232,112.4037,112.4634,9592.0
2024-05-15 10:50:00,112.93,112.96,112.48,112.53,51053.0,112.4137,112.4435,111.9657,112.0155,51053.0
2024-05-15 10:55:00,112.55,112.62,112.45,112.49,20307.0,112.0354,112.1051,111.9359,111.9757,20307.0
2024-05-15 11:00:00,112.5,112.52,112.28,112.5,21097.0,111.9856,112.0056,111.7666,111.9856,21097.0
2024-05-15 11:05:00,112.47,112.47,112.28,112.33,8899.0,111.9558,111.9558,111.7666,111.8164,8899.0
2024-05-15 11:10:00,112.34,112.73,112.3,112.71,22524.0,111.8264,112.2146,111.7866,112.1947,22524.0
2024-05-15 11:15:00,112.7,112.9,112.65,112.77,21754.0,112.1847,112.3838,112.135,112.2544,21754.0
2024-05-15 11:20:00,112.76,112.88,112.59,112.66,11382.0,112.2445,112.3639,112.0752,112.1449,11382.0
2024-05-15 11:25:00,112.67,112.79,112.65,112.71,10596.0,112.1549,112.2743,112.135,112.1947,10596.0
2024-05-15 11:30:00,112.71,112.72,112.58,112.62,6246.0,112.1947,112.2046,112.0653,112.1051,6246.0
2024-05-15 11:35:00,112.62,112.66,112.51,112.58,10945.0,112.1051,112.1449,111.9956,112.0653,10945.0
2024-05-15 11:40:00,112.56,112.6,112.47,112.54,16862.0,112.0454,112.0852,111.9558,112.0255,16862.0
2024-05-15 11:45:00,112.55,112.59,112.44,112.48,5910.0,112.0354,112.0752,111.9259,111.9657,5910.0
2024-05-15 11:50:00,112.51,112.72,112.5,112.67,5481.0,111.9956,112.2046,111.9856,112.1549,5481.0
2024-05-15 11:55:00,112.66,112.8,112.66,112.71,6834.0,112.1449,112.2843,112.1449,112.1947,6834.0
2024-05-15 12:00:00,112.67,112.77,112.5,112.51,14690.0,112.1549,112.2544,111.9856,111.9956,14690.0
2024-05-15 12:05:00,112.5,112.59,112.41,112.57,10641.0,111.9856,112.0752,111.8961,112.0553,10641.0
2024-05-15 12:10:00,112.64,112.73,112.63,112.7,3368.0,112.125,112.2146,112.115,112.1847,3368.0
2024-05-15 12:15:00,112.69,112.73,112.65,112.71,6175.0,112.1748,112.2146,112.135,112.1947,6175.0
2024-05-15 12:20:00,112.68,112.75,112.66,112.69,6130.0,112.1648,112.2345,112.1449,112.1748,6130.0
2024-05-15 12:25:00,112.73,112.85,112.72,112.82,14644.0,112.2146,112.334,112.2046,112.3042,14644.0
2024-05-15 12:30:00,112.84,112.88,112.73,112.75,9421.0,112.3241,112.3639,112.2146,112.2345,9421.0
2024-05-15 12:35:00,112.77,112.83,112.7,112.73,4758.0,112.2544,112.3141,112.1847,112.2146,4758.0
2024-05-15 12:40:00,112.79,112.79,112.68,112.7,7760.0,112.2743,112.2743,112.1648,112.1847,7760.0
2024-05-15 12:45:00,112.69,112.72,112.58,112.63,5386.0,112.1748,112.2046,112.0653,112.115,5386.0
2024-05-15 12:50:00,112.61,112.69,112.55,112.6,8699.0,112.0951,112.1748,112.0354,112.0852,8699.0
2024-05-15 12:55:00,112.63,112.63,112.5,112.52,6188.0,112.115,112.115,111.9856,112.0056,6188.0
2024-05-15 13:00:00,112.55,112.59,112.51,112.58,5448.0,112.0354,112.0752,111.9956,112.0653,5448.0
2024-05-15 13:05:00,112.56,112.58,112.3,112.3,18496.0,112.0454,112.0653,111.7866,111.7866,18496.0
2024-05-15 13:10:00,112.28,112.53,112.27,112.51,6216.0,111.7666,112.0155,111.7567,111.9956,6216.0
2024-05-15 13:15:00,112.52,112.53,112.42,112.49,4799.0,112.0056,112.0155,111.906,111.9757,4799.0
2024-05-15 13:20:00,112.5,112.5,112.37,112.42,5294.0,111.9856,111.9856,111.8562,111.906,5294.0
2024-05-15 13:25:00,112.39,112.52,112.32,112.52,9250.0,111.8761,112.0056,111.8065,112.0056,9250.0
2024-05-15 13:30:00,112.5,112.53,112.36,112.43,6338.0,111.9856,112.0155,111.8463,111.916,6338.0
2024-05-15 13:35:00,112.47,112.47,112.33,112.35,9387.0,111.9558,111.9558,111.8164,111.8363,9387.0
2024-05-15 13:40:00,112.35,112.4,112.26,112.4,12751.0,111.8363,111.8861,111.7467,111.8861,12751.0
2024-05-15 13:45:00,112.43,112.59,112.43,112.54,8230.0,111.916,112.0752,111.916,112.0255,8230.0
2024-05-15 13:50:00,112.53,112.64,112.51,112.64,5060.0,112.0155,112.125,111.9956,112.125,5060.0
2024-05-15 13:55:00,112.65,112.65,112.5,112.53,7926.0,112.135,112.135,111.9856,112.0155,7926.0
2024-05-15 14:00:00,112.52,112.54,112.36,112.43,6290.0,112.0056,112.0255,111.8463,111.916,6290.0
2024-05-15 14:05:00,112.43,112.44,112.32,112.33,12431.0,111.916,111.9259,111.8065,111.8164,12431.0
2024-05-15 14:10:00,112.32,112.39,112.25,112.33,23631.0,111.8065,111.8761,111.7368,111.8164,23631.0
2024-05-15 14:15:00,112.3,112.31,112.23,112.24,7033.0,111.7866,111.7965,111.7169,111.7268,7033.0
2024-05-15 14:20:00,112.23,112.32,112.23,112.29,9274.0,111.7169,111.8065,111.7169,111.7766,9274.0
2024-05-15 14:25:00,112.3,112.31,112.25,112.3,10236.0,111.7866,111.7965,111.7368,111.7866,10236.0
2024-05-15 14:30:00,112.29,112.49,112.25,112.28,9459.0,111.7766,111.9757,111.7368,111.7666,9459.0
2024-05-15 14:35:00,112.31,112.48,112.25,112.34,24192.0,111.7965,111.9657,111.7368,111.8264,24192.0
2024-05-15 14:40:00,112.33,112.36,112.26,112.29,8636.0,111.8164,111.8463,111.7467,111.7766,8636.0
2024-05-15 14:45:00,112.32,112.46,112.31,112.39,4741.0,111.8065,111.9458,111.7965,111.8761,4741.0
2024-05-15 14:50:00,112.38,112.4,112.33,112.4,3545.0,111.8662,111.8861,111.8164,111.8861,3545.0
2024-05-15 14:55:00,112.38,112.46,112.33,112.34,10608.0,111.8662,111.9458,111.8164,111.8264,10608.0
2024-05-15 15:00:00,112.32,112.32,112.25,112.26,9407.0,111.8065,111.8065,111.7368,111.7467,9407.0
2024-05-15 15:05:00,112.23,112.25,112.16,112.18,10196.0,111.7169,111.7368,111.6472,111.6671,10196.0
2024-05-15 15:10:00,112.2,112.2,112.06,112.06,7579.0,111.687,111.687,111.5477,111.5477,7579.0
2024-05-15 15:15:00,112.06,112.16,112.04,112.11,17410.0,111.5477,111.6472,111.5277,111.5974,17410.0
2024-05-15 15:20:00,112.11,112.2,112.1,112.2,5927.0,111.5974,111.687,111.5875,111.687,5927.0
2024-05-15 15:25:00,112.17,112.19,112.09,112.12,8398.0,111.6572,111.6771,111.5775,111.6074,8398.0
2024-05-15 15:30:00,112.12,112.15,111.97,111.98,17397.0,111.6074,111.6372,111.4581,111.468,17397.0
2024-05-15 15:35:00,111.98,112.08,111.94,112.07,19382.0,111.468,111.5676,111.4282,111.5576,19382.0
2024-05-15 15:40:00,112.06,112.06,111.91,111.93,28950.0,111.5477,111.5477,111.3983,111.4182,28950.0
2024-05-15 15:45:00,111.97,112.36,111.96,112.2,29197.0,111.4581,111.8463,111.4481,111.687,29197.0
2024-05-15 15:50:00,112.18,112.5,112.16,112.46,44189.0,111.6671,111.9856,111.6472,111.9458,44189.0
2024-05-15 15:55:00,112.45,112.55,112.37,112.43,103459.0,111.9359,112.0354,111.8562,111.916,103459.0
2024-05-16 09:30:00,112.39,113.38,112.29,112.51,28021.0,111.8761,112.8616,111.7766,111.9956,28021.0
2024-05-16 09:35:00,112.47,112.67,112.25,112.43,11454.0,111.9558,112.1549,111.7368,111.916,11454.0
2024-05-16 09:40:00,112.41,112.5,112.22,112.49,9330.0,111.8961,111.9856,111.7069,111.9757,9330.0
2024-05-16 09:45:00,112.44,112.5,112.28,112.43,7346.0,111.9259,111.9856,111.7666,111.916,7346.0
2024-05-16 09:50:00,112.45,112.57,112.31,112.34,10134.0,111.9359,112.0553,111.7965,111.8264,10134.0
2024-05-16 09:55:00,112.32,112.32,112.05,112.2,4825.0,111.8065,111.8065,111.5377,111.687,4825.0
2024-05-16 10:00:00,112.18,112.43,112.18,112.43,8713.0,111.6671,111.916,111.6671,111.916,8713.0
2024-05-16 10:05:00,112.48,112.64,112.43,112.54,14627.0,111.9657,112.125,111.916,112.0255,14627.0
2024-05-16 10:10:00,112.55,112.64,112.45,112.6,12806.0,112.0354,112.125,111.9359,112.0852,12806.0
2024-05-16 10:15:00,112.62,112.64,112.4,112.47,9391.0,112.1051,112.125,111.8861,111.9558,9391.0
2024-05-16 10:20:00,112.43,112.6,112.39,112.6,12823.0,111.916,112.0852,111.8761,112.0852,12823.0
2024-05-16 10:25:00,112.55,112.77,112.55,112.67,8968.0,112.0354,112.2544,112.0354,112.1549,8968.0
2024-05-16 10:30:00,112.59,112.67,112.52,112.66,6949.0,112.0752,112.1549,112.0056,112.1449,6949.0
2024-05-16 10:35:00,112.67,112.89,112.61,112.87,14666.0,112.1549,112.3739,112.0951,112.354,14666.0
2024-05-16 10:40:00,112.84,112.99,112.68,112.93,20433.0,112.3241,112.4734,112.1648,112.4137,20433.0
2024-05-16 10:45:00,112.93,113.14,112.87,113.0,46076.0,112.4137,112.6227,112.354,112.4834,46076.0
2024-05-16 10:50:00,113.02,113.11,112.94,113.11,13781.0,112.5033,112.5929,112.4236,112.5929,13781.0
2024-05-16 10:55:00,113.11,113.12,113.03,113.05,15148.0,112.5929,112.6028,112.5132,112.5331,15148.0
2024-05-16 11:00:00,113.07,113.1,113.0,113.04,11307.0,112.553,112.5829,112.4834,112.5232,11307.0
2024-05-16 11:05:00,113.02,113.38,113.02,113.37,21937.0,112.5033,112.8616,112.5033,112.8517,21937.0
2024-05-16 11:10:00,113.37,113.46,113.21,113.21,32080.0,112.8517,112.9413,112.6924,112.6924,32080.0
2024-05-16 11:15:00,113.19,113.28,113.13,113.22,17539.0,112.6725,112.7621,112.6128,112.7024,17539.0
2024-05-16 11:20:00,113.22,113.24,113.02,113.09,16483.0,112.7024,112.7223,112.5033,112.5729,16483.0
2024-05-16 11:25:00,113.11,113.35,113.11,113.35,22840.0,112.5929,112.8318,112.5929,112.8318,22840.0
2024-05-16 11:30:00,113.34,113.39,113.25,113.34,15013.0,112.8218,112.8716,112.7322,112.8218,15013.0
2024-05-16 11:35:00,113.34,113.48,113.3,113.3,23687.0,112.8218,112.9612,112.782,112.782,23687.0
2024-05-16 11:40:00,113.3,113.59,113.19,113.53,35676.0,112.782,113.0707,112.6725,113.0109,35676.0
2024-05-16 11:45:00,113.51,113.6,113.48,113.53,16502.0,112.991,113.0806,112.9612,113.0109,16502.0
2024-05-16 11:50:00,113.54,113.65,113.52,113.52,6715.0,113.0209,113.1304,113.001,113.001,6715.0
2024-05-16 11:55:00,113.5,113.6,113.48,113.6,11518.0,112.9811,113.0806,112.9612,113.0806,11518.0
2024-05-16 12:00:00,113.61,113.77,113.59,113.68,14122.0,113.0906,113.2498,113.0707,113.1602,14122.0
2024-05-16 12:05:00,113.68,113.87,113.62,113.87,35189.0,113.1602,113.3494,113.1005,113.3494,35189.0
2024-05-16 12:10:00,113.88,114.03,113.77,113.84,24025.0,113.3593,113.5086,113.2498,113.3195,24025.0
2024-05-16 12:15:00,113.84,114.03,113.83,114.0,11411.0,113.3195,113.5086,113.3096,113.4788,11411.0
2024-05-16 12:20:00,114.01,114.09,113.82,113.85,22382.0,113.4887,113.5684,113.2996,113.3295,22382.0
2024-05-16 12:25:00,113.85,113.99,113.83,113.97,15256.0,113.3295,113.4688,113.3096,113.4489,15256.0
2024-05-16 12:30:00,113.95,113.97,113.89,113.97,5469.0,113.429,113.4489,113.3693,113.4489,5469.0
2024-05-16 12:35:00,113.97,114.08,113.85,114.08,18276.0,113.4489,113.5584,113.3295,113.5584,18276.0
2024-05-16 12:40:00,114.07,114.19,114.0,114.19,7130.0,113.5485,113.6679,113.4788,113.6679,7130.0
2024-05-16 12:45:00,114.18,114.29,114.16,114.16,16231.0,113.658,113.7675,113.6381,113.6381,16231.0
2024-05-16 12:50:00,114.17,114.34,114.15,114.33,8345.0,113.648,113.8172,113.6281,113.8073,8345.0
2024-05-16 12:55:00,114.33,114.34,114.17,114.23,7379.0,113.8073,113.8172,113.648,113.7077,7379.0
2024-05-16 13:00:00,114.2,114.2,114.01,114.01,6915.0,113.6779,113.6779,113.4887,113.4887,6915.0
2024-05-16 13:05:00,114.0,114.02,113.93,113.98,9757.0,113.4788,113.4987,113.4091,113.4589,9757.0
2024-05-16 13:10:00,113.98,114.03,113.96,113.99,10834.0,113.4589,113.5086,113.439,113.4688,10834.0
2024-05-16 13:15:00,114.01,114.04,113.93,113.97,12613.0,113.4887,113.5186,113.4091,113.4489,12613.0
2024-05-16 13:20:00,113.99,114.0,113.82,113.9,20988.0,113.4688,113.4788,113.2996,113.3792,20988.0
2024-05-16 13:25:00,113.84,113.86,113.67,113.77,9498.0,113.3195,113.3394,113.1503,113.2498,9498.0
2024-05-16 13:30:00,113.79,113.87,113.76,113.87,18169.0,113.2697,113.3494,113.2399,113.3494,18169.0
2024-05-16 13:35:00,113.86,113.89,113.8,113.83,12261.0,113.3394,113.3693,113.2797,113.3096,12261.0
2024-05-16 13:40:00,113.82,113.83,113.62,113.68,8997.0,113.2996,113.3096,113.1005,113.1602,8997.0
2024-05-16 13:45:00,113.62,113.69,113.54,113.58,10894.0,113.1005,113.1702,113.0209,113.0607,10894.0
2024-05-16 13:50:00,113.57,113.73,113.57,113.64,6187.0,113.0508,113.21,113.0508,113.1204,6187.0
2024-05-16 13:55:00,113.56,113.59,113.48,113.59,3898.0,113.0408,113.0707,112.9612,113.0707,3898.0
2024-05-16 14:00:00,113.56,113.57,113.36,113.48,13946.0,113.0408,113.0508,112.8417,112.9612,13946.0
2024-05-16 14:05:00,113.5,113.52,113.32,113.35,7828.0,112.9811,113.001,112.8019,112.8318,7828.0
2024-05-16 14:10:00,113.32,113.35,113.15,113.2,5503.0,112.8019,112.8318,112.6327,112.6824,5503.0
2024-05-16 14:15:00,113.15,113.18,113.1,113.13,5872.0,112.6327,112.6625,112.5829,112.6128,5872.0
2024-05-16 14:20:00,113.13,113.14,113.01,113.03,3831.0,112.6128,112.6227,112.4933,112.5132,3831.0
2024-05-16 14:25:00,113.0,113.04,112.92,112.95,6841.0,112.4834,112.5232,112.4037,112.4336,6841.0
2024-05-16 14:30:00,112.96,113.01,112.9,112.97,8144.0,112.4435,112.4933,112.3838,112.4535,8144.0
2024-05-16 14:35:00,112.96,113.04,112.94,113.01,28934.0,112.4435,112.5232,112.4236,112.4933,28934.0
2024-05-16 14:40:00,112.97,113.03,112.92,113.03,27670.0,112.4535,112.5132,112.4037,112.5132,27670.0
2024-05-16 14:45:00,113.04,113.4,113.04,113.35,9684.0,112.5232,112.8815,112.5232,112.8318,9684.0
2024-05-16 14:50:00,113.41,113.41,113.29,113.4,7621.0,112.8915,112.8915,112.772,112.8815,7621.0
2024-05-16 14:55:00,113.41,113.41,113.28,113.37,6156.0,112.8915,112.8915,112.7621,112.8517,6156.0
2024-05-16 15:00:00,113.39,113.5,113.27,113.41,9863.0,112.8716,112.9811,112.7521,112.8915,9863.0
2024-05-16 15:05:00,113.43,113.47,113.36,113.4,13820.0,112.9114,112.9512,112.8417,112.8815,13820.0
2024-05-16 15:10:00,113.4,113.4,113.31,113.35,25949.0,112.8815,112.8815,112.7919,112.8318,25949.0
2024-05-16 15:15:00,113.37,113.51,113.35,113.48,16789.0,112.8517,112.991,112.8318,112.9612,16789.0
2024-05-16 15:20:00,113.47,113.62,113.46,113.62,6976.0,112.9512,113.1005,112.9413,113.1005,6976.0
2024-05-16 15:25:00,113.62,113.65,113.51,113.54,9963.0,113.1005,113.1304,112.991,113.0209,9963.0
2024-05-16 15:30:00,113.52,113.52,113.35,113.4,10462.0,113.001,113.001,112.8318,112.8815,10462.0
2024-05-16 15:35:00,113.39,113.48,113.39,113.47,19920.0,112.8716,112.9612,112.8716,112.9512,19920.0
2024-05-16 15:40:00,113.48,113.55,113.31,113.34,14690.0,112.9612,113.0308,112.7919,112.8218,14690.0
2024-05-16 15:45:00,113.34,113.42,113.24,113.24,19198.0,112.8218,112.9014,112.7223,112.7223,19198.0
2024-05-16 15:50:00,113.28,113.56,113.26,113.4,43857.0,112.7621,113.0408,112.7422,112.8815,43857.0
2024-05-16 15:55:00,113.35,113.5,113.24,113.47,132847.0,112.8318,112.9811,112.7223,112.9512,132847.0
2024-05-17 09:30:00,114.0,114.0,112.81,112.87,54723.0,113.4788,113.4788,112.2942,112.354,54723.0
2024-05-17 09:35:00,112.95,113.39,112.78,113.37,17503.0,112.4336,112.8716,112.2644,112.8517,17503.0
2024-05-17 09:40:00,113.37,113.46,112.96,113.07,20484.0,112.8517,112.9413,112.4435,112.553,20484.0
2024-05-17 09:45:00,113.15,113.7,113.15,113.68,7383.0,112.6327,113.1802,112.6327,113.1602,7383.0
2024-05-17 09:50:00,113.68,114.08,113.47,114.08,20177.0,113.1602,113.5584,112.9512,113.5584,20177.0
2024-05-17 09:55:00,114.0,114.04,113.59,113.61,23785.0,113.4788,113.5186,113.0707,113.0906,23785.0
2024-05-17 10:00:00,113.57,113.87,113.52,113.81,24339.0,113.0508,113.3494,113.001,113.2897,24339.0
2024-05-17 10:05:00,113.82,114.01,113.82,113.97,20458.0,113.2996,113.4887,113.2996,113.4489,20458.0
2024-05-17 10:10:00,113.98,114.38,113.97,114.26,28439.0,113.4589,113.857,113.4489,113.7376,28439.0
2024-05-17 10:15:00,114.26,114.35,114.22,114.22,20534.0,113.7376,113.8272,113.6978,113.6978,20534.0
2024-05-17 10:20:00,114.25,114.34,114.08,114.32,16101.0,113.7276,113.8172,113.5584,113.7973,16101.0
2024-05-17 10:25:00,114.31,114.6,114.31,114.55,30573.0,113.7874,114.076,113.7874,114.0263,30573.0
2024-05-17 10:30:00,114.55,114.56,114.33,114.45,39879.0,114.0263,114.0362,113.8073,113.9267,39879.0
2024-05-17 10:35:00,114.44,114.44,114.17,114.37,21552.0,113.9168,113.9168,113.648,113.8471,21552.0
2024-05-17 10:40:00,114.37,114.37,114.02,114.08,11749.0,113.8471,113.8471,113.4987,113.5584,11749.0
2024-05-17 10:45:00,114.06,114.19,114.02,114.05,18474.0,113.5385,113.6679,113.4987,113.5286,18474.0
2024-05-17 10:50:00,114.02,114.09,113.89,113.89,15463.0,113.4987,113.5684,113.3693,113.3693,15463.0
2024-05-17 10:55:00,113.79,113.9,113.73,113.81,12401.0,113.2697,113.3792,113.21,113.2897,12401.0
2024-05-17 11:00:00,113.77,113.85,113.69,113.84,13748.0,113.2498,113.3295,113.1702,113.3195,13748.0
2024-05-17 11:05:00,113.86,114.06,113.86,114.03,9972.0,113.3394,113.5385,113.3394,113.5086,9972.0
2024-05-17 11:10:00,114.02,114.07,113.94,113.94,9276.0,113.4987,113.5485,113.4191,113.4191,9276.0
2024-05-17 11:15:00,113.96,114.06,113.93,113.99,12523.0,113.439,113.5385,113.4091,113.4688,12523.0
2024-05-17 11:20:00,113.99,114.19,113.89,114.19,25369.0,113.4688,113.6679,113.3693,113.6679,25369.0
2024-05-17 11:25:00,114.18,114.24,114.11,114.15,23000.0,113.658,113.7177,113.5883,113.6281,23000.0
2024-05-17 11:30:00,114.15,114.15,113.98,114.04,19844.0,113.6281,113.6281,113.4589,113.5186,19844.0
2024-05-17 11:35:00,114.03,114.22,113.96,114.0,17894.0,113.5086,113.6978,113.439,113.4788,17894.0
2024-05-17 11:40:00,114.0,114.18,113.99,114.13,14078.0,113.4788,113.658,113.4688,113.6082,14078.0
2024-05-17 11:45:00,114.15,114.19,113.9,113.92,15683.0,113.6281,113.6679,113.3792,113.3992,15683.0
2024-05-17 11:50:00,113.91,114.17,113.88,114.14,25444.0,113.3892,113.648,113.3593,113.6181,25444.0
2024-05-17 11:55:00,114.16,114.17,114.0,114.07,14508.0,113.6381,113.648,113.4788,113.5485,14508.0
2024-05-17 12:00:00,114.05,114.16,114.01,114.03,13913.0,113.5286,113.6381,113.4887,113.5086,13913.0
2024-05-17 12:05:00,114.04,114.16,114.01,114.08,15142.0,113.5186,113.6381,113.4887,113.5584,15142.0
2024-05-17 12:10:00,114.07,114.19,114.01,114.17,12084.0,113.5485,113.6679,113.4887,113.648,12084.0
2024-05-17 12:15:00,114.19,114.22,114.02,114.04,11554.0,113.6679,113.6978,113.4987,113.5186,11554.0
2024-05-17 12:20:00,114.03,114.08,114.02,114.08,8454.0,113.5086,113.5584,113.4987,113.5584,8454.0
2024-05-17 12:25:00,114.08,114.1,114.0,114.08,20003.0,113.5584,113.5783,113.4788,113.5584,20003.0
2024-05-17 12:30:00,114.1,114.26,114.1,114.16,45139.0,113.5783,113.7376,113.5783,113.6381,45139.0
2024-05-17 12:35:00,114.14,114.21,113.97,114.01,11770.0,113.6181,113.6878,113.4489,113.4887,11770.0
2024-05-17 12:40:00,113.98,114.13,113.96,114.1,26158.0,113.4589,113.6082,113.439,113.5783,26158.0
2024-05-17 12:45:00,114.08,114.11,114.03,114.07,7167.0,113.5584,113.5883,113.5086,113.5485,7167.0
2024-05-17 12:50:00,114.07,114.26,114.07,114.26,12272.0,113.5485,113.7376,113.5485,113.7376,12272.0
2024-05-17 12:55:00,114.24,114.33,114.24,114.29,7287.0,113.7177,113.8073,113.7177,113.7675,7287.0
2024-05-17 13:00:00,114.31,114.37,114.29,114.36,10523.0,113.7874,113.8471,113.7675,113.8371,10523.0
2024-05-17 13:05:00,114.36,114.38,114.22,114.29,11488.0,113.8371,113.857,113.6978,113.7675,11488.0
2024-05-17 13:10:00,114.27,114.4,114.25,114.32,24272.0,113.7476,113.877,113.7276,113.7973,24272.0
2024-05-17 13:15:00,114.33,114.4,114.27,114.28,30303.0,113.8073,113.877,113.7476,113.7575,30303.0
2024-05-17 13:20:00,114.26,114.3,114.14,114.26,19474.0,113.7376,113.7774,113.6181,113.7376,19474.0
2024-05-17 13:25:00,114.27,114.35,114.15,114.21,14089.0,113.7476,113.8272,113.6281,113.6878,14089.0
2024-05-17 13:30:00,114.24,114.25,114.1,114.2,10719.0,113.7177,113.7276,113.5783,113.6779,10719.0
2024-05-17 13:35:00,114.2,114.24,114.18,114.22,23824.0,113.6779,113.7177,113.658,113.6978,23824.0
2024-05-17 13:40:00,114.21,114.21,114.01,114.02,8699.0,113.6878,113.6878,113.4887,113.4987,8699.0
2024-05-17 13:45:00,114.04,114.21,114.02,114.04,32003.0,113.5186,113.6878,113.4987,113.5186,32003.0
2024-05-17 13:50:00,114.07,114.11,113.94,114.04,6919.0,113.5485,113.5883,113.4191,113.5186,6919.0
2024-05-17 13:55:00,114.06,114.24,114.03,114.24,17895.0,113.5385,113.7177,113.5086,113.7177,17895.0
2024-05-17 14:00:00,114.24,114.26,114.01,114.08,7572.0,113.7177,113.7376,113.4887,113.5584,7572.0
2024-05-17 14:05:00,114.11,114.26,114.11,114.22,13359.0,113.5883,113.7376,113.5883,113.6978,13359.0
2024-05-17 14:10:00,114.23,114.23,114.08,114.13,27829.0,113.7077,113.7077,113.5584,113.6082,27829.0
2024-05-17 14:15:00,114.13,114.18,114.05,114.15,17344.0,113.6082,113.658,113.5286,113.6281,17344.0
2024-05-17 14:20:00,114.14,114.2,114.03,114.2,12967.0,113.6181,113.6779,113.5086,113.6779,12967.0
2024-05-17 14:25:00,114.2,114.25,114.11,114.11,14940.0,113.6779,113.7276,113.5883,113.5883,14940.0
2024-05-17 14:30:00,114.16,114.21,113.98,114.0,35049.0,113.6381,113.6878,113.4589,113.4788,35049.0
2024-05-17 14:35:00,113.99,114.1,113.89,114.04,32727.0,113.4688,113.5783,113.3693,113.5186,32727.0
2024-05-17 14:40:00,114.01,114.15,114.01,114.02,10459.0,113.4887,113.6281,113.4887,113.4987,10459.0
2024-05-17 14:45:00,114.05,114.17,114.02,114.07,8653.0,113.5286,113.648,113.4987,113.5485,8653.0
2024-05-17 14:50:00,114.08,114.18,114.01,114.18,12510.0,113.5584,113.658,113.4887,113.658,12510.0
2024-05-17 14:55:00,114.18,114.22,114.14,114.16,20858.0,113.658,113.6978,113.6181,113.6381,20858.0
2024-05-17 15:00:00,114.15,114.31,114.03,114.09,20457.0,113.6281,113.7874,113.5086,113.5684,20457.0
2024-05-17 15:05:00,114.09,114.22,114.09,114.21,17259.0,113.5684,113.6978,113.5684,113.6878,17259.0
2024-05-17 15:10:00,114.2,114.21,114.13,114.2,19621.0,113.6779,113.6878,113.6082,113.6779,19621.0
2024-05-17 15:15:00,114.19,114.27,114.16,114.16,18759.0,113.6679,113.7476,113.6381,113.6381,18759.0
2024-05-17 15:20:00,114.18,114.29,114.16,114.22,16994.0,113.658,113.7675,113.6381,113.6978,16994.0
2024-05-17 15:25:00,114.22,114.41,114.21,114.36,20086.0,113.6978,113.8869,113.6878,113.8371,20086.0
2024-05-17 15:30:00,114.36,114.38,114.31,114.38,26277.0,113.8371,113.857,113.7874,113.857,26277.0
2024-05-17 15:35:00,114.38,114.47,114.35,114.43,37512.0,113.857,113.9466,113.8272,113.9068,37512.0
2024-05-17 15:40:00,114.44,114.47,114.31,114.31,32844.0,113.9168,113.9466,113.7874,113.7874,32844.0
2024-05-17 15:45:00,114.31,114.36,114.24,114.26,47557.0,113.7874,113.8371,113.7177,113.7376,47557.0
2024-05-17 15:50:00,114.24,114.31,114.03,114.11,102010.0,113.7177,113.7874,113.5086,113.5883,102010.0
2024-05-17 15:55:00,114.08,114.13,113.91,114.02,175465.0,113.5584,113.6082,113.3892,113.4987,175465.0
2024-05-20 09:30:00,113.79,114.5,113.76,113.91,30042.0,113.2697,113.9765,113.2399,113.3892,30042.0
2024-05-20 09:35:00,113.94,114.56,113.93,114.36,19799.0,113.4191,114.0362,113.4091,113.8371,19799.0
2024-05-20 09:40:00,114.43,114.49,114.13,114.38,17423.0,113.9068,113.9665,113.6082,113.857,17423.0
2024-05-20 09:45:00,114.27,114.39,114.21,114.22,11041.0,113.7476,113.867,113.6878,113.6978,11041.0
2024-05-20 09:50:00,114.21,114.5,114.2,114.46,157974.0,113.6878,113.9765,113.6779,113.9367,157974.0
2024-05-20 09:55:00,114.43,114.44,114.13,114.24,14326.0,113.9068,113.9168,113.6082,113.7177,14326.0
2024-05-20 10:00:00,114.22,114.25,113.85,113.92,21551.0,113.6978,113.7276,113.3295,113.3992,21551.0
2024-05-20 10:05:00,113.92,113.95,113.8,113.87,9743.0,113.3992,113.429,113.2797,113.3494,9743.0
2024-05-20 10:10:00,113.92,113.92,113.74,113.8,16334.0,113.3992,113.3992,113.22,113.2797,16334.0
2024-05-20 10:15:00,113.78,113.87,113.5,113.51,37618.0,113.2598,113.3494,112.9811,112.991,37618.0
2024-05-20 10:20:00,113.51,113.82,113.51,113.77,10087.0,112.991,113.2996,112.991,113.2498,10087.0
2024-05-20 10:25:00,113.77,113.87,113.63,113.83,9589.0,113.2498,113.3494,113.1105,113.3096,9589.0
2024-05-20 10:30:00,113.84,113.91,113.82,113.91,7181.0,113.3195,113.3892,113.2996,113.3892,7181.0
2024-05-20 10:35:00,113.91,113.96,113.84,113.84,7710.0,113.3892,113.439,113.3195,113.3195,7710.0
2024-05-20 10:40:00,113.86,113.95,113.61,113.64,30056.0,113.3394,113.429,113.0906,113.1204,30056.0
2024-05-20 10:45:00,113.64,113.76,113.56,113.73,8165.0,113.1204,113.2399,113.0408,113.21,8165.0
2024-05-20 10:50:00,113.71,113.73,113.54,113.61,6504.0,113.1901,113.21,113.0209,113.0906,6504.0
2024-05-20 10:55:00,113.56,113.58,113.5,113.57,10033.0,113.0408,113.0607,112.9811,113.0508,10033.0
2024-05-20 11:00:00,113.55,113.56,113.5,113.53,6286.0,113.0308,113.0408,112.9811,113.0109,6286.0
2024-05-20 11:05:00,113.54,113.55,113.34,113.43,41636.0,113.0209,113.0308,112.8218,112.9114,41636.0
2024-05-20 11:10:00,113.45,113.51,113.45,113.46,14904.0,112.9313,112.991,112.9313,112.9413,14904.0
2024-05-20 11:15:00,113.45,113.47,113.17,113.19,19477.0,112.9313,112.9512,112.6526,112.6725,19477.0
2024-05-20 11:20:00,113.19,113.24,113.11,113.21,10187.0,112.6725,112.7223,112.5929,112.6924,10187.0
2024-05-20 11:25:00,113.23,113.5,113.23,113.39,49527.0,112.7123,112.9811,112.7123,112.8716,49527.0
2024-05-20 11:30:00,113.4,113.63,113.33,113.63,20327.0,112.8815,113.1105,112.8118,113.1105,20327.0
2024-05-20 11:35:00,113.65,113.75,113.46,113.49,12095.0,113.1304,113.2299,112.9413,112.9711,12095.0
2024-05-20 11:40:00,113.49,113.51,113.4,113.48,11065.0,112.9711,112.991,112.8815,112.9612,11065.0
2024-05-20 11:45:00,113.47,113.58,113.41,113.52,19268.0,112.9512,113.0607,112.8915,113.001,19268.0
2024-05-20 11:50:00,113.53,113.54,113.39,113.5,14973.0,113.0109,113.0209,112.8716,112.9811,14973.0
2024-05-20 11:55:00,113.5,113.67,113.48,113.65,8977.0,112.9811,113.1503,112.9612,113.1304,8977.0
2024-05-20 12:00:00,113.63,113.63,113.52,113.54,6212.0,113.1105,113.1105,113.001,113.0209,6212.0
2024-05-20 12:05:00,113.52,113.6,113.43,113.5,4767.0,113.001,113.0806,112.9114,112.9811,4767.0
2024-05-20 12:10:00,113.52,113.66,113.52,113.57,36420.0,113.001,113.1403,113.001,113.0508,36420.0
2024-05-20 12:15:00,113.6,113.61,113.46,113.5,11612.0,113.0806,113.0906,112.9413,112.9811,11612.0
2024-05-20 12:20:00,113.52,113.73,113.52,113.69,32781.0,113.001,113.21,113.001,113.1702,32781.0
2024-05-20 12:25:00,113.69,113.69,113.52,113.55,25555.0,113.1702,113.1702,113.001,113.0308,25555.0
2024-05-20 12:30:00,113.53,113.55,113.48,113.53,12997.0,113.0109,113.0308,112.9612,113.0109,12997.0
2024-05-20 12:35:00,113.53,113.53,113.38,113.41,24247.0,113.0109,113.0109,112.8616,112.8915,24247.0
2024-05-20 12:40:00,113.42,113.5,113.39,113.41,15560.0,112.9014,112.9811,112.8716,112.8915,15560.0
2024-05-20 12:45:00,113.39,113.45,113.35,113.41,7784.0,112.8716,112.9313,112.8318,112.8915,7784.0
2024-05-20 12:50:00,113.4,113.46,113.29,113.35,28643.0,112.8815,112.9413,112.772,112.8318,28643.0
2024-05-20 12:55:00,113.33,113.33,113.06,113.08,17304.0,112.8118,112.8118,112.5431,112.563,17304.0
2024-05-20 13:00:00,113.08,113.08,112.94,113.0,28818.0,112.563,112.563,112.4236,112.4834,28818.0
2024-05-20 13:05:00,113.02,113.22,112.87,113.01,132121.0,112.5033,112.7024,112.354,112.4933,132121.0
2024-05-20 13:10:00,113.0,113.12,112.98,113.12,11721.0,112.4834,112.6028,112.4634,112.6028,11721.0
2024-05-20 13:15:00,113.16,113.28,112.99,113.01,9198.0,112.6426,112.7621,112.4734,112.4933,9198.0
2024-05-20 13:20:00,113.03,113.11,112.86,113.06,69691.0,112.5132,112.5929,112.344,112.5431,69691.0
2024-05-20 13:25:00,113.02,113.12,112.81,112.84,11356.0,112.5033,112.6028,112.2942,112.3241,11356.0
2024-05-20 13:30:00,112.85,112.85,112.78,112.79,10026.0,112.334,112.334,112.2644,112.2743,10026.0
2024-05-20 13:35:00,112.75,112.86,112.7,112.86,13094.0,112.2345,112.344,112.1847,112.344,13094.0
2024-05-20 13:40:00,112.85,112.97,112.84,112.94,33660.0,112.334,112.4535,112.3241,112.4236,33660.0
2024-05-20 13:45:00,112.94,112.98,112.81,112.82,14904.0,112.4236,112.4634,112.2942,112.3042,14904.0
2024-05-20 13:50:00,112.83,112.95,112.65,112.8,11576.0,112.3141,112.4336,112.135,112.2843,11576.0
2024-05-20 13:55:00,112.76,112.76,112.62,112.72,9057.0,112.2445,112.2445,112.1051,112.2046,9057.0
2024-05-20 14:00:00,112.7,112.96,112.69,112.93,25272.0,112.1847,112.4435,112.1748,112.4137,25272.0
2024-05-20 14:05:00,112.92,112.96,112.82,112.94,19166.0,112.4037,112.4435,112.3042,112.4236,19166.0
2024-05-20 14:10:00,112.93,113.01,112.93,112.98,30418.0,112.4137,112.4933,112.4137,112.4634,30418.0
2024-05-20 14:15:00,112.97,113.15,112.97,113.11,16424.0,112.4535,112.6327,112.4535,112.5929,16424.0
2024-05-20 14:20:00,113.12,113.14,112.97,113.0,9842.0,112.6028,112.6227,112.4535,112.4834,9842.0
2024-05-20 14:25:00,112.97,113.09,112.94,113.02,42219.0,112.4535,112.5729,112.4236,112.5033,42219.0
2024-05-20 14:30:00,113.01,113.11,113.0,113.06,36388.0,112.4933,112.5929,112.4834,112.5431,36388.0
2024-05-20 14:35:00,113.08,113.33,113.05,113.3,34763.0,112.563,112.8118,112.5331,112.782,34763.0
2024-05-20 14:40:00,113.38,113.47,113.19,113.32,13455.0,112.8616,112.9512,112.6725,112.8019,13455.0
2024-05-20 14:45:00,113.31,113.66,113.26,113.66,19068.0,112.7919,113.1403,112.7422,113.1403,19068.0
2024-05-20 14:50:00,113.65,113.7,113.58,113.61,19809.0,113.1304,113.1802,113.0607,113.0906,19809.0
2024-05-20 14:55:00,113.62,113.79,113.53,113.75,23445.0,113.1005,113.2697,113.0109,113.2299,23445.0
2024-05-20 15:00:00,113.79,113.9,113.74,113.84,23989.0,113.2697,113.3792,113.22,113.3195,23989.0
2024-05-20 15:05:00,113.84,113.85,113.58,113.71,19707.0,113.3195,113.3295,113.0607,113.1901,19707.0
2024-05-20 15:10:00,113.71,113.78,113.61,113.73,12482.0,113.1901,113.2598,113.0906,113.21,12482.0
2024-05-20 15:15:00,113.72,113.83,113.64,113.68,8367.0,113.2001,113.3096,113.1204,113.1602,8367.0
2024-05-20 15:20:00,113.64,113.79,113.58,113.74,12521.0,113.1204,113.2697,113.0607,113.22,12521.0
2024-05-20 15:25:00,113.75,113.93,113.72,113.91,16289.0,113.2299,113.4091,113.2001,113.3892,16289.0
2024-05-20 15:30:00,113.93,114.09,113.87,114.04,45724.0,113.4091,113.5684,113.3494,113.5186,45724.0
2024-05-20 15:35:00,114.06,114.27,113.96,114.25,24300.0,113.5385,113.7476,113.439,113.7276,24300.0
2024-05-20 15:40:00,114.25,114.33,114.1,114.2,43601.0,113.7276,113.8073,113.5783,113.6779,43601.0
2024-05-20 15:45:00,114.2,114.41,114.2,114.22,39366.0,113.6779,113.8869,113.6779,113.6978,39366.0
2024-05-20 15:50:00,114.24,114.33,114.07,114.3,67262.0,113.7177,113.8073,113.5485,113.7774,67262.0
2024-05-20 15:55:00,114.32,114.5,114.23,114.32,153034.0,113.7973,113.9765,113.7077,113.7973,153034.0
2024-05-21 09:30:00,113.72,114.2,113.23,113.4,30941.0,113.2001,113.6779,112.7123,112.8815,30941.0
2024-05-21 09:35:00,113.52,113.62,112.94,113.0,7746.0,113.001,113.1005,112.4236,112.4834,7746.0
2024-05-21 09:40:00,113.06,113.07,112.74,113.07,14232.0,112.5431,112.553,112.2245,112.553,14232.0
2024-05-21 09:45:00,112.99,113.11,112.91,113.06,15397.0,112.4734,112.5929,112.3938,112.5431,15397.0
2024-05-21 09:50:00,113.08,113.17,112.89,112.97,13336.0,112.563,112.6526,112.3739,112.4535,13336.0
2024-05-21 09:55:00,112.93,113.0,112.77,112.8,16604.0,112.4137,112.4834,112.2544,112.2843,16604.0
2024-05-21 10:00:00,112.8,113.06,112.8,112.82,16134.0,112.2843,112.5431,112.2843,112.3042,16134.0
2024-05-21 10:05:00,112.84,113.09,112.75,112.98,32718.0,112.3241,112.5729,112.2345,112.4634,32718.0
2024-05-21 10:10:00,112.95,112.96,112.6,112.73,33761.0,112.4336,112.4435,112.0852,112.2146,33761.0
2024-05-21 10:15:00,112.7,112.7,112.13,112.15,31926.0,112.1847,112.1847,111.6173,111.6372,31926.0
2024-05-21 10:20:00,112.16,112.25,112.02,112.25,31563.0,111.6472,111.7368,111.5078,111.7368,31563.0
2024-05-21 10:25:00,112.27,112.43,112.22,112.43,9540.0,111.7567,111.916,111.7069,111.916,9540.0
2024-05-21 10:30:00,112.48,112.54,112.3,112.36,16852.0,111.9657,112.0255,111.7866,111.8463,16852.0
2024-05-21 10:35:00,112.36,112.42,112.22,112.31,20841.0,111.8463,111.906,111.7069,111.7965,20841.0
2024-05-21 10:40:00,112.32,112.57,112.31,112.51,29708.0,111.8065,112.0553,111.7965,111.9956,29708.0
2024-05-21 10:45:00,112.46,112.58,112.36,112.36,26098.0,111.9458,112.0653,111.8463,111.8463,26098.0
2024-05-21 10:50:00,112.43,112.43,112.16,112.16,28970.0,111.916,111.916,111.6472,111.6472,28970.0
2024-05-21 10:55:00,112.15,112.22,112.05,112.05,55678.0,111.6372,111.7069,111.5377,111.5377,55678.0
2024-05-21 11:00:00,112.1,112.24,112.09,112.21,27333.0,111.5875,111.7268,111.5775,111.697,27333.0
2024-05-21 11:05:00,112.2,112.35,112.2,112.23,21436.0,111.687,111.8363,111.687,111.7169,21436.0
2024-05-21 11:10:00,112.22,112.27,112.07,112.12,18548.0,111.7069,111.7567,111.5576,111.6074,18548.0
2024-05-21 11:15:00,112.14,112.3,112.13,112.13,7359.0,111.6273,111.7866,111.6173,111.6173,7359.0
2024-05-21 11:20:00,112.16,112.22,112.1,112.19,16704.0,111.6472,111.7069,111.5875,111.6771,16704.0
2024-05-21 11:25:00,112.19,112.19,111.94,111.99,30462.0,111.6771,111.6771,111.4282,111.478,30462.0
2024-05-21 11:30:00,111.96,112.02,111.87,112.02,12859.0,111.4481,111.5078,111.3585,111.5078,12859.0
2024-05-21 11:35:00,112.03,112.29,112.03,112.21,7520.0,111.5178,111.7766,111.5178,111.697,7520.0
2024-05-21 11:40:00,112.21,112.26,112.13,112.2,9269.0,111.697,111.7467,111.6173,111.687,9269.0
2024-05-21 11:45:00,112.2,112.2,111.9,111.99,55110.0,111.687,111.687,111.3884,111.478,55110.0
2024-05-21 11:50:00,111.97,111.98,111.86,111.95,14692.0,111.4581,111.468,111.3486,111.4382,14692.0
2024-05-21 11:55:00,111.94,111.98,111.8,111.82,20212.0,111.4282,111.468,111.2888,111.3088,20212.0
2024-05-21 12:00:00,111.83,111.84,111.75,111.84,9968.0,111.3187,111.3287,111.2391,111.3287,9968.0
2024-05-21 12:05:00,111.85,111.99,111.85,111.95,3931.0,111.3386,111.478,111.3386,111.4382,3931.0
2024-05-21 12:10:00,111.95,112.05,111.95,112.01,4112.0,111.4382,111.5377,111.4382,111.4979,4112.0
2024-05-21 12:15:00,111.94,112.02,111.94,112.01,4679.0,111.4282,111.5078,111.4282,111.4979,4679.0
2024-05-21 12:20:00,112.01,112.04,111.92,112.04,9051.0,111.4979,111.5277,111.4083,111.5277,9051.0
2024-05-21 12:25:00,112.02,112.02,111.89,111.93,9394.0,111.5078,111.5078,111.3784,111.4182,9394.0
2024-05-21 12:30:00,111.96,111.97,111.86,111.94,9526.0,111.4481,111.4581,111.3486,111.4282,9526.0
2024-05-21 12:35:00,111.94,112.11,111.94,112.11,7186.0,111.4282,111.5974,111.4282,111.5974,7186.0
2024-05-21 12:40:00,112.11,112.13,112.04,112.13,8996.0,111.5974,111.6173,111.5277,111.6173,8996.0
2024-05-21 12:45:00,112.14,112.34,112.14,112.34,4908.0,111.6273,111.8264,111.6273,111.8264,4908.0
2024-05-21 12:50:00,112.33,112.33,112.14,112.15,3292.0,111.8164,111.8164,111.6273,111.6372,3292.0
2024-05-21 12:55:00,112.12,112.12,112.05,112.07,1466.0,111.6074,111.6074,111.5377,111.5576,1466.0
2024-05-21 13:00:00,112.07,112.17,112.05,112.15,5302.0,111.5576,111.6572,111.5377,111.6372,5302.0
2024-05-21 13:05:00,112.16,112.17,112.06,112.11,10826.0,111.6472,111.6572,111.5477,111.5974,10826.0
2024-05-21 13:10:00,112.06,112.09,111.86,111.87,21776.0,111.5477,111.5775,111.3486,111.3585,21776.0
2024-05-21 13:15:00,111.87,111.9,111.85,111.88,8434.0,111.3585,111.3884,111.3386,111.3685,8434.0
2024-05-21 13:20:00,111.87,111.91,111.84,111.91,10055.0,111.3585,111.3983,111.3287,111.3983,10055.0
2024-05-21 13:25:00,111.9,111.9,111.7,111.7,12187.0,111.3884,111.3884,111.1893,111.1893,12187.0
2024-05-21 13:30:00,111.7,111.8,111.68,111.71,11810.0,111.1893,111.2888,111.1694,111.1993,11810.0
2024-05-21 13:35:00,111.71,111.73,111.66,111.72,15288.0,111.1993,111.2192,111.1495,111.2092,15288.0
2024-05-21 13:40:00,111.73,111.84,111.72,111.82,7405.0,111.2192,111.3287,111.2092,111.3088,7405.0
2024-05-21 13:45:00,111.8,111.81,111.74,111.78,8020.0,111.2888,111.2988,111.2291,111.2689,8020.0
2024-05-21 13:50:00,111.81,111.93,111.78,111.9,8693.0,111.2988,111.4182,111.2689,111.3884,8693.0
2024-05-21 13:55:00,111.9,111.9,111.72,111.75,4696.0,111.3884,111.3884,111.2092,111.2391,4696.0
2024-05-21 14:00:00,111.75,111.76,111.64,111.68,7698.0,111.2391,111.249,111.1296,111.1694,7698.0
2024-05-21 14:05:00,111.67,111.74,111.66,111.68,12217.0,111.1594,111.2291,111.1495,111.1694,12217.0
2024-05-21 14:10:00,111.68,111.79,111.67,111.79,10238.0,111.1694,111.2789,111.1594,111.2789,10238.0
2024-05-21 14:15:00,111.78,111.78,111.68,111.72,5506.0,111.2689,111.2689,111.1694,111.2092,5506.0
2024-05-21 14:20:00,111.73,111.74,111.66,111.7,7992.0,111.2192,111.2291,111.1495,111.1893,7992.0
2024-05-21 14:25:00,111.71,111.73,111.69,111.72,5877.0,111.1993,111.2192,111.1793,111.2092,5877.0
2024-05-21 14:30:00,111.72,111.76,111.67,111.69,5145.0,111.2092,111.249,111.1594,111.1793,5145.0
2024-05-21 14:35:00,111.7,111.82,111.65,111.77,11666.0,111.1893,111.3088,111.1395,111.259,11666.0
2024-05-21 14:40:00,111.79,111.79,111.6,111.6,8014.0,111.2789,111.2789,111.0898,111.0898,8014.0
2024-05-21 14:45:00,111.62,111.64,111.61,111.63,6302.0,111.1097,111.1296,111.0997,111.1196,6302.0
2024-05-21 14:50:00,111.64,111.66,111.63,111.63,6163.0,111.1296,111.1495,111.1196,111.1196,6163.0
2024-05-21 14:55:00,111.63,111.71,111.63,111.64,9811.0,111.1196,111.1993,111.1196,111.1296,9811.0
2024-05-21 15:00:00,111.63,111.68,111.62,111.68,14214.0,111.1196,111.1694,111.1097,111.1694,14214.0
2024-05-21 15:05:00,111.68,111.71,111.53,111.6,16548.0,111.1694,111.1993,111.0201,111.0898,16548.0
2024-05-21 15:10:00,111.59,111.66,111.53,111.61,17173.0,111.0798,111.1495,111.0201,111.0997,17173.0
2024-05-21 15:15:00,111.59,111.6,111.51,111.56,20878.0,111.0798,111.0898,111.0002,111.0499,20878.0
2024-05-21 15:20:00,111.56,111.69,111.52,111.63,14506.0,111.0499,111.1793,111.0101,111.1196,14506.0
2024-05-21 15:25:00,111.62,111.8,111.52,111.66,30996.0,111.1097,111.2888,111.0101,111.1495,30996.0
2024-05-21 15:30:00,111.67,111.68,111.56,111.56,18963.0,111.1594,111.1694,111.0499,111.0499,18963.0
2024-05-21 15:35:00,111.58,111.68,111.54,111.56,28068.0,111.0698,111.1694,111.03,111.0499,28068.0
2024-05-21 15:40:00,111.56,111.57,111.5,111.5,28299.0,111.0499,111.0599,110.9902,110.9902,28299.0
2024-05-21 15:45:00,111.51,111.56,111.43,111.48,21663.0,111.0002,111.0499,110.9205,110.9703,21663.0
2024-05-21 15:50:00,111.47,111.73,111.41,111.72,56638.0,110.9604,111.2192,110.9006,111.2092,56638.0
2024-05-21 15:55:00,111.72,111.74,111.54,111.7,130836.0,111.2092,111.2291,111.03,111.1893,130836.0
2024-05-22 09:30:00,111.2,111.58,111.06,111.07,17398.0,110.6916,111.0698,110.5522,110.5622,17398.0
2024-05-22 09:35:00,111.15,111.56,111.15,111.33,5971.0,110.6418,111.0499,110.6418,110.821,5971.0
2024-05-22 09:40:00,111.34,111.68,111.31,111.67,8726.0,110.8309,111.1694,110.8011,111.1594,8726.0
2024-05-22 09:45:00,111.72,111.75,111.6,111.68,13228.0,111.2092,111.2391,111.0898,111.1694,13228.0
2024-05-22 09:50:00,111.64,111.68,111.29,111.3,7856.0,111.1296,111.1694,110.7812,110.7911,7856.0
2024-05-22 09:55:00,111.44,111.74,111.37,111.74,11240.0,110.9305,111.2291,110.8608,111.2291,11240.0
2024-05-22 10:00:00,111.74,111.76,111.4,111.44,13167.0,111.2291,111.249,110.8907,110.9305,13167.0
2024-05-22 10:05:00,111.43,111.6,111.36,111.4,12568.0,110.9205,111.0898,110.8509,110.8907,12568.0
2024-05-22 10:10:00,111.42,111.67,111.38,111.38,10339.0,110.9106,111.1594,110.8708,110.8708,10339.0
2024-05-22 10:15:00,111.32,111.36,111.17,111.32,8095.0,110.811,110.8509,110.6617,110.811,8095.0
2024-05-22 10:20:00,111.39,111.48,111.33,111.41,4693.0,110.8807,110.9703,110.821,110.9006,4693.0
2024-05-22 10:25:00,111.43,111.44,111.3,111.37,3506.0,110.9205,110.9305,110.7911,110.8608,3506.0
2024-05-22 10:30:00,111.32,111.32,111.1,111.11,13686.0,110.811,110.811,110.592,110.602,13686.0
2024-05-22 10:35:00,111.1,111.36,111.1,111.36,16462.0,110.592,110.8509,110.592,110.8509,16462.0
2024-05-22 10:40:00,111.34,111.48,111.2,111.2,14259.0,110.8309,110.9703,110.6916,110.6916,14259.0
2024-05-22 10:45:00,111.2,111.35,111.16,111.32,8556.0,110.6916,110.8409,110.6518,110.811,8556.0
2024-05-22 10:50:00,111.35,111.35,111.18,111.22,9862.0,110.8409,110.8409,110.6717,110.7115,9862.0
2024-05-22 10:55:00,111.28,111.42,111.2,111.39,26355.0,110.7712,110.9106,110.6916,110.8807,26355.0
2024-05-22 11:00:00,111.38,111.52,111.36,111.52,8716.0,110.8708,111.0101,110.8509,111.0101,8716.0
2024-05-22 11:05:00,111.55,111.57,111.24,111.26,12169.0,111.04,111.0599,110.7314,110.7513,12169.0
2024-05-22 11:10:00,111.28,111.51,111.24,111.49,7453.0,110.7712,111.0002,110.7314,110.9803,7453.0
2024-05-22 11:15:00,111.48,111.53,111.35,111.51,13185.0,110.9703,111.0201,110.8409,111.0002,13185.0
2024-05-22 11:20:00,111.48,111.54,111.4,111.51,8228.0,110.9703,111.03,110.8907,111.0002,8228.0
2024-05-22 11:25:00,111.48,111.75,111.41,111.63,23487.0,110.9703,111.2391,110.9006,111.1196,23487.0
2024-05-22 11:30:00,111.63,111.85,111.54,111.84,18865.0,111.1196,111.3386,111.03,111.3287,18865.0
2024-05-22 11:35:00,111.84,111.89,111.79,111.86,14923.0,111.3287,111.3784,111.2789,111.3486,14923.0
2024-05-22 11:40:00,111.83,111.91,111.76,111.77,12863.0,111.3187,111.3983,111.249,111.259,12863.0
2024-05-22 11:45:00,111.7,111.78,111.64,111.77,7685.0,111.1893,111.2689,111.1296,111.259,7685.0
2024-05-22 11:50:00,111.75,111.75,111.62,111.74,5983.0,111.2391,111.2391,111.1097,111.2291,5983.0
2024-05-22 11:55:00,111.73,111.86,111.69,111.79,10550.0,111.2192,111.3486,111.1793,111.2789,10550.0
2024-05-22 12:00:00,111.77,111.85,111.72,111.81,8683.0,111.259,111.3386,111.2092,111.2988,8683.0
2024-05-22 12:05:00,111.8,111.87,111.74,111.81,7577.0,111.2888,111.3585,111.2291,111.2988,7577.0
2024-05-22 12:10:00,111.77,111.85,111.73,111.82,6408.0,111.259,111.3386,111.2192,111.3088,6408.0
2024-05-22 12:15:00,111.82,111.92,111.82,111.91,6757.0,111.3088,111.4083,111.3088,111.3983,6757.0
2024-05-22 12:20:00,111.91,112.02,111.87,111.98,14244.0,111.3983,111.5078,111.3585,111.468,14244.0
2024-05-22 12:25:00,111.98,112.15,111.97,112.13,12100.0,111.468,111.6372,111.4581,111.6173,12100.0
2024-05-22 12:30:00,112.11,112.13,112.05,112.09,5581.0,111.5974,111.6173,111.5377,111.5775,5581.0
2024-05-22 12:35:00,112.09,112.1,112.04,112.08,7779.0,111.5775,111.5875,111.5277,111.5676,7779.0
2024-05-22 12:40:00,112.08,112.14,112.08,112.12,6810.0,111.5676,111.6273,111.5676,111.6074,6810.0
2024-05-22 12:45:00,112.14,112.17,112.08,112.17,3850.0,111.6273,111.6572,111.5676,111.6572,3850.0
2024-05-22 12:50:00,112.15,112.29,112.15,112.28,21381.0,111.6372,111.7766,111.6372,111.7666,21381.0
2024-05-22 12:55:00,112.27,112.28,112.2,112.2,6739.0,111.7567,111.7666,111.687,111.687,6739.0
2024-05-22 13:00:00,112.2,112.24,112.14,112.16,5572.0,111.687,111.7268,111.6273,111.6472,5572.0
2024-05-22 13:05:00,112.14,112.42,112.13,112.37,9555.0,111.6273,111.906,111.6173,111.8562,9555.0
2024-05-22 13:10:00,112.37,112.46,112.35,112.36,12002.0,111.8562,111.9458,111.8363,111.8463,12002.0
2024-05-22 13:15:00,112.36,112.36,112.15,112.16,7371.0,111.8463,111.8463,111.6372,111.6472,7371.0
2024-05-22 13:20:00,112.18,112.29,112.15,112.27,10408.0,111.6671,111.7766,111.6372,111.7567,10408.0
2024-05-22 13:25:00,112.28,112.39,112.28,112.36,5706.0,111.7666,111.8761,111.7666,111.8463,5706.0
2024-05-22 13:30:00,112.38,112.49,112.37,112.48,6570.0,111.8662,111.9757,111.8562,111.9657,6570.0
2024-05-22 13:35:00,112.46,112.47,112.12,112.32,11159.0,111.9458,111.9558,111.6074,111.8065,11159.0
2024-05-22 13:40:00,112.3,112.35,112.23,112.29,4301.0,111.7866,111.8363,111.7169,111.7766,4301.0
2024-05-22 13:45:00,112.25,112.44,112.25,112.41,5603.0,111.7368,111.9259,111.7368,111.8961,5603.0
2024-05-22 13:50:00,112.44,112.5,112.4,112.42,15887.0,111.9259,111.9856,111.8861,111.906,15887.0
2024-05-22 13:55:00,112.42,112.53,112.4,112.51,3214.0,111.906,112.0155,111.8861,111.9956,3214.0
2024-05-22 14:00:00,112.5,112.5,112.04,112.12,8715.0,111.9856,111.9856,111.5277,111.6074,8715.0
2024-05-22 14:05:00,112.17,112.27,112.13,112.15,10131.0,111.6572,111.7567,111.6173,111.6372,10131.0
2024-05-22 14:10:00,112.16,112.16,111.9,111.92,12267.0,111.6472,111.6472,111.3884,111.4083,12267.0
2024-05-22 14:15:00,111.87,112.0,111.75,111.79,13810.0,111.3585,111.4879,111.2391,111.2789,13810.0
2024-05-22 14:20:00,111.79,111.8,111.54,111.7,6956.0,111.2789,111.2888,111.03,111.1893,6956.0
2024-05-22 14:25:00,111.67,111.68,111.45,111.5,11744.0,111.1594,111.1694,110.9404,110.9902,11744.0
2024-05-22 14:30:00,111.39,111.54,111.39,111.54,7895.0,110.8807,111.03,110.8807,111.03,7895.0
2024-05-22 14:35:00,111.55,111.55,111.46,111.53,4523.0,111.04,111.04,110.9504,111.0201,4523.0
2024-05-22 14:40:00,111.53,111.56,111.23,111.42,21386.0,111.0201,111.0499,110.7214,110.9106,21386.0
2024-05-22 14:45:00,111.48,111.54,111.45,111.51,4272.0,110.9703,111.03,110.9404,111.0002,4272.0
2024-05-22 14:50:00,111.48,111.49,111.38,111.38,3801.0,110.9703,110.9803,110.8708,110.8708,3801.0
2024-05-22 14:55:00,111.38,111.43,111.34,111.41,9568.0,110.8708,110.9205,110.8309,110.9006,9568.0
2024-05-22 15:00:00,111.4,111.59,111.34,111.59,23185.0,110.8907,111.0798,110.8309,111.0798,23185.0
2024-05-22 15:05:00,111.62,111.83,111.59,111.74,22922.0,111.1097,111.3187,111.0798,111.2291,22922.0
2024-05-22 15:10:00,111.75,111.76,111.68,111.68,8753.0,111.2391,111.249,111.1694,111.1694,8753.0
2024-05-22 15:15:00,111.67,111.79,111.56,111.57,6466.0,111.1594,111.2789,111.0499,111.0599,6466.0
2024-05-22 15:20:00,111.58,111.69,111.56,111.68,5786.0,111.0698,111.1793,111.0499,111.1694,5786.0
2024-05-22 15:25:00,111.7,111.74,111.64,111.74,8369.0,111.1893,111.2291,111.1296,111.2291,8369.0
2024-05-22 15:30:00,111.78,111.93,111.74,111.9,7169.0,111.2689,111.4182,111.2291,111.3884,7169.0
2024-05-22 15:35:00,111.91,112.03,111.89,111.98,9791.0,111.3983,111.5178,111.3784,111.468,9791.0
2024-05-22 15:40:00,111.96,112.01,111.89,111.95,10491.0,111.4481,111.4979,111.3784,111.4382,10491.0
2024-05-22 15:45:00,111.96,111.97,111.87,111.9,11769.0,111.4481,111.4581,111.3585,111.3884,11769.0
2024-05-22 15:50:00,111.83,111.94,111.8,111.82,29174.0,111.3187,111.4282,111.2888,111.3088,29174.0
2024-05-22 15:55:00,111.85,112.14,111.85,112.09,69570.0,111.3386,111.6273,111.3386,111.5775,69570.0
2024-05-23 09:30:00,112.2,113.01,111.68,111.68,31330.0,111.687,112.4933,111.1694,111.1694,31330.0
2024-05-23 09:35:00,111.84,111.92,111.43,111.68,8579.0,111.3287,111.4083,110.9205,111.1694,8579.0
2024-05-23 09:40:00,111.62,111.75,111.6,111.75,5302.0,111.1097,111.2391,111.0898,111.2391,5302.0
2024-05-23 09:45:00,111.69,111.78,111.33,111.33,5745.0,111.1793,111.2689,110.821,110.821,5745.0
2024-05-23 09:50:00,111.4,111.48,111.26,111.44,6905.0,110.8907,110.9703,110.7513,110.9305,6905.0
2024-05-23 09:55:00,111.48,111.85,111.4,111.81,8448.0,110.9703,111.3386,110.8907,111.2988,8448.0
2024-05-23 10:00:00,111.81,111.87,111.41,111.52,27487.0,111.2988,111.3585,110.9006,111.0101,27487.0
2024-05-23 10:05:00,111.53,111.61,111.38,111.53,8644.0,111.0201,111.0997,110.8708,111.0201,8644.0
2024-05-23 10:10:00,111.54,111.69,111.54,111.68,3400.0,111.03,111.1793,111.03,111.1694,3400.0
2024-05-23 10:15:00,111.73,111.74,111.6,111.68,4979.0,111.2192,111.2291,111.0898,111.1694,4979.0
2024-05-23 10:20:00,111.7,111.8,111.55,111.77,3309.0,111.1893,111.2888,111.04,111.259,3309.0
2024-05-23 10:25:00,111.81,111.92,111.72,111.83,10621.0,111.2988,111.4083,111.2092,111.3187,10621.0
2024-05-23 10:30:00,111.84,111.84,111.72,111.75,4883.0,111.3287,111.3287,111.2092,111.2391,4883.0
2024-05-23 10:35:00,111.76,111.9,111.66,111.87,5532.0,111.249,111.3884,111.1495,111.3585,5532.0
2024-05-23 10:40:00,111.88,112.05,111.88,111.92,14941.0,111.3685,111.5377,111.3685,111.4083,14941.0
2024-05-23 10:45:00,111.94,111.94,111.64,111.79,3910.0,111.4282,111.4282,111.1296,111.2789,3910.0
2024-05-23 10:50:00,111.72,111.76,111.64,111.64,4356.0,111.2092,111.249,111.1296,111.1296,4356.0
2024-05-23 10:55:00,111.63,111.88,111.49,111.88,15913.0,111.1196,111.3685,110.9803,111.3685,15913.0
2024-05-23 11:00:00,111.87,112.01,111.87,111.93,7155.0,111.3585,111.4979,111.3585,111.4182,7155.0
2024-05-23 11:05:00,111.9,112.06,111.9,112.02,11591.0,111.3884,111.5477,111.3884,111.5078,11591.0
2024-05-23 11:10:00,112.01,112.13,111.97,112.12,11716.0,111.4979,111.6173,111.4581,111.6074,11716.0
2024-05-23 11:15:00,112.12,112.15,112.04,112.1,19668.0,111.6074,111.6372,111.5277,111.5875,19668.0
2024-05-23 11:20:00,112.13,112.13,112.01,112.12,5769.0,111.6173,111.6173,111.4979,111.6074,5769.0
2024-05-23 11:25:00,112.12,112.24,112.08,112.23,15675.0,111.6074,111.7268,111.5676,111.7169,15675.0
2024-05-23 11:30:00,112.24,112.25,111.78,111.84,39041.0,111.7268,111.7368,111.2689,111.3287,39041.0
2024-05-23 11:35:00,111.84,112.06,111.78,112.05,9338.0,111.3287,111.5477,111.2689,111.5377,9338.0
2024-05-23 11:40:00,112.08,112.14,111.73,111.73,12888.0,111.5676,111.6273,111.2192,111.2192,12888.0
2024-05-23 11:45:00,111.72,111.74,111.63,111.71,5858.0,111.2092,111.2291,111.1196,111.1993,5858.0
2024-05-23 11:50:00,111.69,111.69,111.53,111.53,3812.0,111.1793,111.1793,111.0201,111.0201,3812.0
2024-05-23 11:55:00,111.55,111.63,111.47,111.5,7889.0,111.04,111.1196,110.9604,110.9902,7889.0
2024-05-23 12:00:00,111.46,111.52,111.4,111.48,10588.0,110.9504,111.0101,110.8907,110.9703,10588.0
2024-05-23 12:05:00,111.5,111.56,111.36,111.4,11375.0,110.9902,111.0499,110.8509,110.8907,11375.0
2024-05-23 12:10:00,111.43,111.43,111.3,111.3,5520.0,110.9205,110.9205,110.7911,110.7911,5520.0
2024-05-23 12:15:00,111.3,111.33,111.26,111.3,11926.0,110.7911,110.821,110.7513,110.7911,11926.0
2024-05-23 12:20:00,111.3,111.31,111.19,111.21,11503.0,110.7911,110.8011,110.6816,110.7015,11503.0
2024-05-23 12:25:00,111.19,111.29,111.16,111.19,5161.0,110.6816,110.7812,110.6518,110.6816,5161.0
2024-05-23 12:30:00,111.17,111.24,111.12,111.12,10106.0,110.6617,110.7314,110.612,110.612,10106.0
2024-05-23 12:35:00,111.15,111.19,111.06,111.06,6047.0,110.6418,110.6816,110.5522,110.5522,6047.0
2024-05-23 12:40:00,111.02,111.12,111.02,111.09,10154.0,110.5124,110.612,110.5124,110.5821,10154.0
2024-05-23 12:45:00,111.1,111.11,110.92,111.02,13024.0,110.592,110.602,110.4129,110.5124,13024.0
2024-05-23 12:50:00,111.04,111.07,110.98,111.02,11902.0,110.5323,110.5622,110.4726,110.5124,11902.0
2024-05-23 12:55:00,111.02,111.03,110.85,110.88,8392.0,110.5124,110.5224,110.3432,110.373,8392.0
2024-05-23 13:00:00,110.89,110.96,110.82,110.87,9282.0,110.383,110.4527,110.3133,110.3631,9282.0
2024-05-23 13:05:00,110.87,110.91,110.81,110.87,8956.0,110.3631,110.4029,110.3034,110.3631,8956.0
2024-05-23 13:10:00,110.88,110.9,110.83,110.9,15044.0,110.373,110.393,110.3233,110.393,15044.0
2024-05-23 13:15:00,110.92,110.93,110.8,110.8,9886.0,110.4129,110.4228,110.2934,110.2934,9886.0
2024-05-23 13:20:00,110.8,111.0,110.79,110.99,8920.0,110.2934,110.4925,110.2835,110.4825,8920.0
2024-05-23 13:25:00,111.01,111.07,110.95,111.07,6662.0,110.5025,110.5622,110.4427,110.5622,6662.0
2024-05-23 13:30:00,111.05,111.07,110.83,110.83,8567.0,110.5423,110.5622,110.3233,110.3233,8567.0
2024-05-23 13:35:00,110.83,110.86,110.69,110.83,7399.0,110.3233,110.3531,110.1839,110.3233,7399.0
2024-05-23 13:40:00,110.88,110.88,110.68,110.68,6516.0,110.373,110.373,110.174,110.174,6516.0
2024-05-23 13:45:00,110.69,110.79,110.68,110.76,5583.0,110.1839,110.2835,110.174,110.2536,5583.0
2024-05-23 13:50:00,110.78,110.81,110.69,110.73,5912.0,110.2735,110.3034,110.1839,110.2237,5912.0
2024-05-23 13:55:00,110.73,110.76,110.58,110.63,7850.0,110.2237,110.2536,110.0744,110.1242,7850.0
2024-05-23 14:00:00,110.65,110.65,110.5,110.5,6211.0,110.1441,110.1441,109.9948,109.9948,6211.0
2024-05-23 14:05:00,110.55,110.58,110.35,110.54,9251.0,110.0446,110.0744,109.8455,110.0346,9251.0
2024-05-23 14:10:00,110.55,110.58,110.48,110.58,17335.0,110.0446,110.0744,109.9749,110.0744,17335.0
2024-05-23 14:15:00,110.56,110.61,110.35,110.35,9431.0,110.0545,110.1043,109.8455,109.8455,9431.0
2024-05-23 14:20:00,110.34,110.37,110.2,110.28,29106.0,109.8355,109.8654,109.6962,109.7758,29106.0
2024-05-23 14:25:00,110.31,110.48,110.28,110.38,17739.0,109.8057,109.9749,109.7758,109.8753,17739.0
2024-05-23 14:30:00,110.33,110.44,110.31,110.44,19256.0,109.8256,109.9351,109.8057,109.9351,19256.0
2024-05-23 14:35:00,110.46,110.73,110.46,110.72,7626.0,109.955,110.2237,109.955,110.2138,7626.0
2024-05-23 14:40:00,110.72,110.74,110.44,110.52,7723.0,110.2138,110.2337,109.9351,110.0147,7723.0
2024-05-23 14:45:00,110.5,110.57,110.46,110.54,13474.0,109.9948,110.0645,109.955,110.0346,13474.0
2024-05-23 14:50:00,110.53,110.65,110.53,110.54,10299.0,110.0246,110.1441,110.0246,110.0346,10299.0
2024-05-23 14:55:00,110.56,110.6,110.46,110.52,17473.0,110.0545,110.0943,109.955,110.0147,17473.0
2024-05-23 15:00:00,110.53,110.58,110.47,110.48,11059.0,110.0246,110.0744,109.9649,109.9749,11059.0
2024-05-23 15:05:00,110.47,110.7,110.46,110.7,14383.0,109.9649,110.1939,109.955,110.1939,14383.0
2024-05-23 15:10:00,110.7,110.7,110.58,110.65,11720.0,110.1939,110.1939,110.0744,110.1441,11720.0
2024-05-23 15:15:00,110.63,110.68,110.53,110.68,19370.0,110.1242,110.174,110.0246,110.174,19370.0
2024-05-23 15:20:00,110.71,110.71,110.4,110.45,16941.0,110.2038,110.2038,109.8952,109.945,16941.0
2024-05-23 15:25:00,110.47,110.49,110.4,110.47,12532.0,109.9649,109.9848,109.8952,109.9649,12532.0
2024-05-23 15:30:00,110.47,110.63,110.41,110.44,26371.0,109.9649,110.1242,109.9052,109.9351,26371.0
2024-05-23 15:35:00,110.44,110.62,110.42,110.43,30362.0,109.9351,110.1142,109.9152,109.9251,30362.0
2024-05-23 15:40:00,110.48,110.51,110.28,110.28,23904.0,109.9749,110.0047,109.7758,109.7758,23904.0
2024-05-23 15:45:00,110.25,110.42,110.17,110.33,39012.0,109.7459,109.9152,109.6663,109.8256,39012.0
2024-05-23 15:50:00,110.43,110.67,110.41,110.48,45406.0,109.9251,110.164,109.9052,109.9749,45406.0
2024-05-23 15:55:00,110.5,110.56,110.37,110.47,126189.0,109.9948,110.0545,109.8654,109.9649,126189.0
2024-05-24 09:30:00,111.0,111.37,110.82,111.06,23283.0,110.4925,110.8608,110.3133,110.5522,23283.0
2024-05-24 09:35:00,111.02,111.26,110.98,111.19,15147.0,110.5124,110.7513,110.4726,110.6816,15147.0
2024-05-24 09:40:00,111.19,111.29,110.83,110.92,14537.0,110.6816,110.7812,110.3233,110.4129,14537.0
2024-05-24 09:45:00,110.91,111.0,110.76,110.82,11280.0,110.4029,110.4925,110.2536,110.3133,11280.0
2024-05-24 09:50:00,110.81,110.89,110.65,110.65,17883.0,110.3034,110.383,110.1441,110.1441,17883.0
2024-05-24 09:55:00,110.77,110.93,110.71,110.77,11895.0,110.2636,110.4228,110.2038,110.2636,11895.0
2024-05-24 10:00:00,110.88,111.05,110.8,111.01,7608.0,110.373,110.5423,110.2934,110.5025,7608.0
2024-05-24 10:05:00,111.04,111.06,110.52,110.53,15921.0,110.5323,110.5522,110.0147,110.0246,15921.0
2024-05-24 10:10:00,110.56,110.63,110.43,110.59,43190.0,110.0545,110.1242,109.9251,110.0844,43190.0
2024-05-24 10:15:00,110.6,110.84,110.6,110.75,8137.0,110.0943,110.3332,110.0943,110.2436,8137.0
2024-05-24 10:20:00,110.73,110.8,110.61,110.69,4737.0,110.2237,110.2934,110.1043,110.1839,4737.0
2024-05-24 10:25:00,110.7,110.91,110.69,110.84,5834.0,110.1939,110.4029,110.1839,110.3332,5834.0
2024-05-24 10:30:00,110.84,110.92,110.69,110.82,6385.0,110.3332,110.4129,110.1839,110.3133,6385.0
2024-05-24 10:35:00,110.78,110.78,110.52,110.68,6302.0,110.2735,110.2735,110.0147,110.174,6302.0
2024-05-24 10:40:00,110.64,110.68,110.46,110.51,7287.0,110.1341,110.174,109.955,110.0047,7287.0
2024-05-24 10:45:00,110.48,110.63,110.43,110.58,8627.0,109.9749,110.1242,109.9251,110.0744,8627.0
2024-05-24 10:50:00,110.56,110.75,110.46,110.75,4040.0,110.0545,110.2436,109.955,110.2436,4040.0
2024-05-24 10:55:00,110.72,110.76,110.62,110.63,6140.0,110.2138,110.2536,110.1142,110.1242,6140.0
2024-05-24 11:00:00,110.63,110.75,110.62,110.74,3492.0,110.1242,110.2436,110.1142,110.2337,3492.0
2024-05-24 11:05:00,110.7,110.7,110.62,110.63,4858.0,110.1939,110.1939,110.1142,110.1242,4858.0
2024-05-24 11:10:00,110.63,110.75,110.6,110.72,4986.0,110.1242,110.2436,110.0943,110.2138,4986.0
2024-05-24 11:15:00,110.73,110.76,110.69,110.71,2858.0,110.2237,110.2536,110.1839,110.2038,2858.0
2024-05-24 11:20:00,110.69,110.72,110.63,110.68,3285.0,110.1839,110.2138,110.1242,110.174,3285.0
2024-05-24 11:25:00,110.69,110.88,110.61,110.86,14011.0,110.1839,110.373,110.1043,110.3531,14011.0
2024-05-24 11:30:00,110.89,110.98,110.87,110.9,10549.0,110.383,110.4726,110.3631,110.393,10549.0
2024-05-24 11:35:00,110.88,110.88,110.76,110.8,3521.0,110.373,110.373,110.2536,110.2934,3521.0
2024-05-24 11:40:00,110.75,110.95,110.75,110.92,5065.0,110.2436,110.4427,110.2436,110.4129,5065.0
2024-05-24 11:45:00,110.93,110.94,110.81,110.84,9241.0,110.4228,110.4328,110.3034,110.3332,9241.0
2024-05-24 11:50:00,110.81,110.88,110.79,110.88,5029.0,110.3034,110.373,110.2835,110.373,5029.0
2024-05-24 11:55:00,110.92,110.97,110.89,110.91,4002.0,110.4129,110.4626,110.383,110.4029,4002.0
2024-05-24 12:00:00,110.93,110.94,110.81,110.94,3604.0,110.4228,110.4328,110.3034,110.4328,3604.0
2024-05-24 12:05:00,110.92,110.95,110.87,110.93,3673.0,110.4129,110.4427,110.3631,110.4228,3673.0
2024-05-24 12:10:00,110.95,111.03,110.91,111.03,7458.0,110.4427,110.5224,110.4029,110.5224,7458.0
2024-05-24 12:15:00,111.03,111.03,110.88,110.89,5333.0,110.5224,110.5224,110.373,110.383,5333.0
2024-05-24 12:20:00,110.92,111.08,110.91,111.08,17497.0,110.4129,110.5721,110.4029,110.5721,17497.0
2024-05-24 12:25:00,111.06,111.1,110.98,110.98,19039.0,110.5522,110.592,110.4726,110.4726,19039.0
2024-05-24 12:30:00,110.95,110.95,110.85,110.88,4729.0,110.4427,110.4427,110.3432,110.373,4729.0
2024-05-24 12:35:00,110.86,110.86,110.8,110.83,3508.0,110.3531,110.3531,110.2934,110.3233,3508.0
2024-05-24 12:40:00,110.82,110.82,110.73,110.76,5244.0,110.3133,110.3133,110.2237,110.2536,5244.0
2024-05-24 12:45:00,110.73,110.77,110.7,110.77,4577.0,110.2237,110.2636,110.1939,110.2636,4577.0
2024-05-24 12:50:00,110.8,110.81,110.77,110.81,2602.0,110.2934,110.3034,110.2636,110.3034,2602.0
2024-05-24 12:55:00,110.79,110.79,110.61,110.61,5022.0,110.2835,110.2835,110.1043,110.1043,5022.0
2024-05-24 13:00:00,110.62,110.84,110.62,110.77,3588.0,110.1142,110.3332,110.1142,110.2636,3588.0
2024-05-24 13:05:00,110.8,110.8,110.7,110.7,2700.0,110.2934,110.2934,110.1939,110.1939,2700.0
2024-05-24 13:10:00,110.72,110.83,110.69,110.81,4680.0,110.2138,110.3233,110.1839,110.3034,4680.0
2024-05-24 13:15:00,110.82,110.84,110.71,110.77,9683.0,110.3133,110.3332,110.2038,110.2636,9683.0
2024-05-24 13:20:00,110.78,110.83,110.75,110.83,6306.0,110.2735,110.3233,110.2436,110.3233,6306.0
2024-05-24 13:25:00,110.84,110.85,110.58,110.58,46089.0,110.3332,110.3432,110.0744,110.0744,46089.0
2024-05-24 13:30:00,110.59,110.66,110.53,110.59,13084.0,110.0844,110.1541,110.0246,110.0844,13084.0
2024-05-24 13:35:00,110.59,110.66,110.57,110.63,10683.0,110.0844,110.1541,110.0645,110.1242,10683.0
2024-05-24 13:40:00,110.65,110.67,110.57,110.59,11323.0,110.1441,110.164,110.0645,110.0844,11323.0
2024-05-24 13:45:00,110.59,110.68,110.58,110.67,1600.0,110.0844,110.174,110.0744,110.164,1600.0
2024-05-24 13:50:00,110.67,110.74,110.67,110.68,2724.0,110.164,110.2337,110.164,110.174,2724.0
2024-05-24 13:55:00,110.66,110.67,110.58,110.6,4120.0,110.1541,110.164,110.0744,110.0943,4120.0
2024-05-24 14:00:00,110.6,110.67,110.59,110.64,4198.0,110.0943,110.164,110.0844,110.1341,4198.0
2024-05-24 14:05:00,110.65,110.7,110.6,110.66,7359.0,110.1441,110.1939,110.0943,110.1541,7359.0
2024-05-24 14:10:00,110.64,110.64,110.59,110.63,3408.0,110.1341,110.1341,110.0844,110.1242,3408.0
2024-05-24 14:15:00,110.66,110.7,110.59,110.65,3596.0,110.1541,110.1939,110.0844,110.1441,3596.0
2024-05-24 14:20:00,110.65,110.65,110.56,110.58,7989.0,110.1441,110.1441,110.0545,110.0744,7989.0
2024-05-24 14:25:00,110.6,110.62,110.56,110.57,4514.0,110.0943,110.1142,110.0545,110.0645,4514.0
2024-05-24 14:30:00,110.59,110.63,110.56,110.63,3900.0,110.0844,110.1242,110.0545,110.1242,3900.0
2024-05-24 14:35:00,110.64,110.64,110.55,110.58,6255.0,110.1341,110.1341,110.0446,110.0744,6255.0
2024-05-24 14:40:00,110.56,110.56,110.49,110.49,4144.0,110.0545,110.0545,109.9848,109.9848,4144.0
2024-05-24 14:45:00,110.5,110.55,110.45,110.55,4614.0,109.9948,110.0446,109.945,110.0446,4614.0
2024-05-24 14:50:00,110.52,110.57,110.49,110.52,6530.0,110.0147,110.0645,109.9848,110.0147,6530.0
2024-05-24 14:55:00,110.52,110.54,110.45,110.45,4722.0,110.0147,110.0346,109.945,109.945,4722.0
2024-05-24 15:00:00,110.43,110.48,110.31,110.34,11090.0,109.9251,109.9749,109.8057,109.8355,11090.0
2024-05-24 15:05:00,110.38,110.47,110.34,110.44,7003.0,109.8753,109.9649,109.8355,109.9351,7003.0
2024-05-24 15:10:00,110.41,110.45,110.37,110.37,3891.0,109.9052,109.945,109.8654,109.8654,3891.0
2024-05-24 15:15:00,110.39,110.49,110.38,110.47,7809.0,109.8853,109.9848,109.8753,109.9649,7809.0
2024-05-24 15:20:00,110.44,110.51,110.42,110.5,7262.0,109.9351,110.0047,109.9152,109.9948,7262.0
2024-05-24 15:25:00,110.5,110.55,110.48,110.52,5091.0,109.9948,110.0446,109.9749,110.0147,5091.0
2024-05-24 15:30:00,110.5,110.51,110.45,110.47,5641.0,109.9948,110.0047,109.945,109.9649,5641.0
2024-05-24 15:35:00,110.47,110.57,110.44,110.52,9912.0,109.9649,110.0645,109.9351,110.0147,9912.0
2024-05-24 15:40:00,110.51,110.56,110.47,110.5,7996.0,110.0047,110.0545,109.9649,109.9948,7996.0
2024-05-24 15:45:00,110.5,110.61,110.47,110.48,15015.0,109.9948,110.1043,109.9649,109.9749,15015.0
2024-05-24 15:50:00,110.49,110.58,110.45,110.5,27201.0,109.9848,110.0744,109.945,109.9948,27201.0
2024-05-24 15:55:00,110.42,110.44,110.26,110.31,69298.0,109.9152,109.9351,109.7559,109.8057,69298.0
2024-05-28 09:30:00,110.35,110.97,109.36,109.36,38578.0,109.8455,110.4626,108.86,108.86,38578.0
2024-05-28 09:35:00,109.3,109.95,109.3,109.81,18450.0,108.8003,109.4473,108.8003,109.3079,18450.0
2024-05-28 09:40:00,109.87,110.35,109.78,110.35,15706.0,109.3677,109.8455,109.2781,109.8455,15706.0
2024-05-28 09:45:00,110.22,110.59,109.96,110.33,30759.0,109.7161,110.0844,109.4573,109.8256,30759.0
2024-05-28 09:50:00,110.34,110.81,110.34,110.64,12611.0,109.8355,110.3034,109.8355,110.1341,12611.0
2024-05-28 09:55:00,110.61,110.66,110.27,110.64,10888.0,110.1043,110.1541,109.7658,110.1341,10888.0
2024-05-28 10:00:00,110.58,110.75,110.47,110.67,16026.0,110.0744,110.2436,109.9649,110.164,16026.0
2024-05-28 10:05:00,110.62,110.62,110.32,110.45,20005.0,110.1142,110.1142,109.8156,109.945,20005.0
2024-05-28 10:10:00,110.47,110.47,110.13,110.13,7605.0,109.9649,109.9649,109.6265,109.6265,7605.0
2024-05-28 10:15:00,110.13,110.4,110.1,110.36,7855.0,109.6265,109.8952,109.5966,109.8554,7855.0
2024-05-28 10:20:00,110.38,110.45,110.14,110.15,9400.0,109.8753,109.945,109.6364,109.6464,9400.0
2024-05-28 10:25:00,110.14,110.34,110.14,110.29,8663.0,109.6364,109.8355,109.6364,109.7857,8663.0
2024-05-28 10:30:00,110.22,110.31,110.08,110.2,9413.0,109.7161,109.8057,109.5767,109.6962,9413.0
2024-05-28 10:35:00,110.2,110.2,110.07,110.14,6142.0,109.6962,109.6962,109.5668,109.6364,6142.0
2024-05-28 10:40:00,110.14,110.22,110.08,110.2,9646.0,109.6364,109.7161,109.5767,109.6962,9646.0
2024-05-28 10:45:00,110.22,110.63,110.21,110.61,7218.0,109.7161,110.1242,109.7061,110.1043,7218.0
2024-05-28 10:50:00,110.59,110.75,110.56,110.65,10088.0,110.0844,110.2436,110.0545,110.1441,10088.0
2024-05-28 10:55:00,110.65,110.65,110.45,110.58,8596.0,110.1441,110.1441,109.945,110.0744,8596.0
2024-05-28 11:00:00,110.64,110.68,110.54,110.55,6564.0,110.1341,110.174,110.0346,110.0446,6564.0
2024-05-28 11:05:00,110.56,110.61,110.46,110.51,9703.0,110.0545,110.1043,109.955,110.0047,9703.0
2024-05-28 11:10:00,110.46,110.55,110.38,110.45,12219.0,109.955,110.0446,109.8753,109.945,12219.0
2024-05-28 11:15:00,110.44,110.45,110.21,110.37,9975.0,109.9351,109.945,109.7061,109.8654,9975.0
2024-05-28 11:20:00,110.37,110.5,110.31,110.5,11554.0,109.8654,109.9948,109.8057,109.9948,11554.0
2024-05-28 11:25:00,110.5,110.57,110.29,110.57,39349.0,109.9948,110.0645,109.7857,110.0645,39349.0
2024-05-28 11:30:00,110.57,110.68,110.44,110.48,8792.0,110.0645,110.174,109.9351,109.9749,8792.0
2024-05-28 11:35:00,110.48,110.56,110.41,110.44,5435.0,109.9749,110.0545,109.9052,109.9351,5435.0
2024-05-28 11:40:00,110.39,110.49,110.28,110.4,9220.0,109.8853,109.9848,109.7758,109.8952,9220.0
2024-05-28 11:45:00,110.38,110.56,110.38,110.42,8926.0,109.8753,110.0545,109.8753,109.9152,8926.0
2024-05-28 11:50:00,110.44,110.66,110.44,110.59,10642.0,109.9351,110.1541,109.9351,110.0844,10642.0
2024-05-28 11:55:00,110.62,110.67,110.53,110.64,5273.0,110.1142,110.164,110.0246,110.1341,5273.0
2024-05-28 12:00:00,110.63,110.67,110.55,110.56,6426.0,110.1242,110.164,110.0446,110.0545,6426.0
2024-05-28 12:05:00,110.52,110.58,110.38,110.53,12361.0,110.0147,110.0744,109.8753,110.0246,12361.0
2024-05-28 12:10:00,110.56,110.61,110.54,110.58,7561.0,110.0545,110.1043,110.0346,110.0744,7561.0
2024-05-28 12:15:00,110.56,110.67,110.54,110.64,10797.0,110.0545,110.164,110.0346,110.1341,10797.0
2024-05-28 12:20:00,110.64,110.71,110.59,110.67,9430.0,110.1341,110.2038,110.0844,110.164,9430.0
2024-05-28 12:25:00,110.66,110.66,110.55,110.6,4255.0,110.1541,110.1541,110.0446,110.0943,4255.0
2024-05-28 12:30:00,110.56,110.61,110.5,110.61,3855.0,110.0545,110.1043,109.9948,110.1043,3855.0
2024-05-28 12:35:00,110.61,110.63,110.5,110.56,13622.0,110.1043,110.1242,109.9948,110.0545,13622.0
2024-05-28 12:40:00,110.58,110.76,110.55,110.72,6717.0,110.0744,110.2536,110.0446,110.2138,6717.0
2024-05-28 12:45:00,110.71,110.71,110.52,110.55,11971.0,110.2038,110.2038,110.0147,110.0446,11971.0
2024-05-28 12:50:00,110.52,110.57,110.44,110.44,8748.0,110.0147,110.0645,109.9351,109.9351,8748.0
2024-05-28 12:55:00,110.48,110.51,110.41,110.48,6771.0,109.9749,110.0047,109.9052,109.9749,6771.0
2024-05-28 13:00:00,110.47,110.47,110.27,110.29,9490.0,109.9649,109.9649,109.7658,109.7857,9490.0
2024-05-28 13:05:00,110.28,110.43,110.26,110.43,11694.0,109.7758,109.9251,109.7559,109.9251,11694.0
2024-05-28 13:10:00,110.45,110.54,110.41,110.49,4108.0,109.945,110.0346,109.9052,109.9848,4108.0
2024-05-28 13:15:00,110.49,110.51,110.28,110.37,11918.0,109.9848,110.0047,109.7758,109.8654,11918.0
2024-05-28 13:20:00,110.4,110.53,110.29,110.5,6032.0,109.8952,110.0246,109.7857,109.9948,6032.0
2024-05-28 13:25:00,110.46,110.6,110.45,110.6,6258.0,109.955,110.0943,109.945,110.0943,6258.0
2024-05-28 13:30:00,110.61,110.7,110.54,110.64,11171.0,110.1043,110.1939,110.0346,110.1341,11171.0
2024-05-28 13:35:00,110.66,110.7,110.58,110.63,5812.0,110.1541,110.1939,110.0744,110.1242,5812.0
2024-05-28 13:40:00,110.63,110.65,110.57,110.6,6353.0,110.1242,110.1441,110.0645,110.0943,6353.0
2024-05-28 13:45:00,110.61,110.61,110.39,110.5,10487.0,110.1043,110.1043,109.8853,109.9948,10487.0
2024-05-28 13:50:00,110.46,110.65,110.39,110.55,11315.0,109.955,110.1441,109.8853,110.0446,11315.0
2024-05-28 13:55:00,110.58,110.64,110.55,110.57,2909.0,110.0744,110.1341,110.0446,110.0645,2909.0
2024-05-28 14:00:00,110.55,110.66,110.54,110.66,9101.0,110.0446,110.1541,110.0346,110.1541,9101.0
2024-05-28 14:05:00,110.64,110.7,110.58,110.65,8010.0,110.1341,110.1939,110.0744,110.1441,8010.0
2024-05-28 14:10:00,110.63,110.69,110.58,110.68,4862.0,110.1242,110.1839,110.0744,110.174,4862.0
2024-05-28 14:15:00,110.68,110.81,110.65,110.81,10925.0,110.174,110.3034,110.1441,110.3034,10925.0
2024-05-28 14:20:00,110.8,110.87,110.69,110.75,36182.0,110.2934,110.3631,110.1839,110.2436,36182.0
2024-05-28 14:25:00,110.76,110.83,110.59,110.81,8953.0,110.2536,110.3233,110.0844,110.3034,8953.0
2024-05-28 14:30:00,110.76,110.83,110.73,110.79,8129.0,110.2536,110.3233,110.2237,110.2835,8129.0
2024-05-28 14:35:00,110.79,110.8,110.7,110.73,6911.0,110.2835,110.2934,110.1939,110.2237,6911.0
2024-05-28 14:40:00,110.73,110.81,110.56,110.58,11711.0,110.2237,110.3034,110.0545,110.0744,11711.0
2024-05-28 14:45:00,110.57,110.62,110.5,110.57,8077.0,110.0645,110.1142,109.9948,110.0645,8077.0
2024-05-28 14:50:00,110.57,110.6,110.39,110.47,23980.0,110.0645,110.0943,109.8853,109.9649,23980.0
2024-05-28 14:55:00,110.48,110.63,110.2,110.23,40633.0,109.9749,110.1242,109.6962,109.726,40633.0
2024-05-28 15:00:00,110.2,110.46,110.17,110.46,14836.0,109.6962,109.955,109.6663,109.955,14836.0
2024-05-28 15:05:00,110.39,110.39,110.04,110.1,22516.0,109.8853,109.8853,109.5369,109.5966,22516.0
2024-05-28 15:10:00,110.1,110.14,109.83,109.83,48114.0,109.5966,109.6364,109.3279,109.3279,48114.0
2024-05-28 15:15:00,109.83,110.05,109.75,109.85,44751.0,109.3279,109.5468,109.2482,109.3478,44751.0
2024-05-28 15:20:00,109.85,109.94,109.72,109.78,16415.0,109.3478,109.4373,109.2184,109.2781,16415.0
2024-05-28 15:25:00,109.79,109.87,109.73,109.86,12342.0,109.288,109.3677,109.2283,109.3577,12342.0
2024-05-28 15:30:00,109.87,109.96,109.78,109.94,17565.0,109.3677,109.4573,109.2781,109.4373,17565.0
2024-05-28 15:35:00,109.94,109.98,109.84,109.87,17363.0,109.4373,109.4772,109.3378,109.3677,17363.0
2024-05-28 15:40:00,109.87,109.95,109.83,109.91,22905.0,109.3677,109.4473,109.3279,109.4075,22905.0
2024-05-28 15:45:00,109.9,109.92,109.75,109.9,25735.0,109.3975,109.4174,109.2482,109.3975,25735.0
2024-05-28 15:50:00,109.86,110.09,109.83,110.05,50542.0,109.3577,109.5867,109.3279,109.5468,50542.0
2024-05-28 15:55:00,110.05,110.14,109.98,110.03,163232.0,109.5468,109.6364,109.4772,109.5269,163232.0
2024-05-29 09:30:00,108.72,108.75,107.26,108.04,77820.0,108.2229,108.2528,106.7696,107.546,77820.0
2024-05-29 09:35:00,108.08,108.3,107.25,107.86,81621.0,107.5859,107.8048,106.7596,107.3669,81621.0
2024-05-29 09:40:00,107.83,108.2,107.7,107.73,55949.0,107.337,107.7053,107.2076,107.2375,55949.0
2024-05-29 09:45:00,107.74,108.09,107.64,108.0,67348.0,107.2474,107.5958,107.1479,107.5062,67348.0
2024-05-29 09:50:00,108.03,108.87,107.99,108.59,30300.0,107.5361,108.3722,107.4963,108.0935,30300.0
2024-05-29 09:55:00,108.63,108.94,108.59,108.94,9992.0,108.1333,108.4419,108.0935,108.4419,9992.0
2024-05-29 10:00:00,108.9,109.22,108.86,108.89,25105.0,108.4021,108.7206,108.3623,108.3921,25105.0
2024-05-29 10:05:00,108.89,108.89,108.64,108.84,22506.0,108.3921,108.3921,108.1433,108.3424,22506.0
2024-05-29 10:10:00,108.84,108.94,108.69,108.8,28082.0,108.3424,108.4419,108.1931,108.3026,28082.0
2024-05-29 10:15:00,108.8,109.1,108.8,109.1,11527.0,108.3026,108.6012,108.3026,108.6012,11527.0
2024-05-29 10:20:00,109.09,109.28,108.99,109.11,8990.0,108.5912,108.7804,108.4917,108.6111,8990.0
2024-05-29 10:25:00,109.25,109.34,109.09,109.19,11125.0,108.7505,108.8401,108.5912,108.6908,11125.0
2024-05-29 10:30:00,109.24,109.37,109.12,109.24,12871.0,108.7405,108.87,108.6211,108.7405,12871.0
2024-05-29 10:35:00,109.25,109.35,109.19,109.26,12171.0,108.7505,108.85,108.6908,108.7605,12171.0
2024-05-29 10:40:00,109.27,109.29,109.22,109.29,2279.0,108.7704,108.7903,108.7206,108.7903,2279.0
2024-05-29 10:45:00,109.33,109.37,109.06,109.15,6828.0,108.8301,108.87,108.5614,108.651,6828.0
2024-05-29 10:50:00,109.15,109.18,109.0,109.06,12659.0,108.651,108.6808,108.5016,108.5614,12659.0
2024-05-29 10:55:00,109.07,109.19,109.04,109.04,7602.0,108.5713,108.6908,108.5415,108.5415,7602.0
2024-05-29 11:00:00,109.04,109.17,109.04,109.13,5182.0,108.5415,108.6709,108.5415,108.6311,5182.0
2024-05-29 11:05:00,109.08,109.09,108.88,108.88,11326.0,108.5813,108.5912,108.3822,108.3822,11326.0
2024-05-29 11:10:00,108.9,109.01,108.64,108.64,15833.0,108.4021,108.5116,108.1433,108.1433,15833.0
2024-05-29 11:15:00,108.68,108.81,108.63,108.79,9979.0,108.1831,108.3125,108.1333,108.2926,9979.0
2024-05-29 11:20:00,108.77,108.92,108.77,108.91,7671.0,108.2727,108.422,108.2727,108.4121,7671.0
2024-05-29 11:25:00,108.9,109.03,108.86,108.9,13324.0,108.4021,108.5315,108.3623,108.4021,13324.0
2024-05-29 11:30:00,108.92,108.98,108.86,108.88,11779.0,108.422,108.4817,108.3623,108.3822,11779.0
2024-05-29 11:35:00,108.89,109.17,108.86,109.17,8164.0,108.3921,108.6709,108.3623,108.6709,8164.0
2024-05-29 11:40:00,109.19,109.19,109.06,109.06,7024.0,108.6908,108.6908,108.5614,108.5614,7024.0
2024-05-29 11:45:00,109.03,109.1,108.97,109.09,9930.0,108.5315,108.6012,108.4718,108.5912,9930.0
2024-05-29 11:50:00,109.11,109.21,109.05,109.08,5582.0,108.6111,108.7107,108.5514,108.5813,5582.0
2024-05-29 11:55:00,109.06,109.24,109.06,109.2,12394.0,108.5614,108.7405,108.5614,108.7007,12394.0
2024-05-29 12:00:00,109.17,109.23,109.09,109.15,5909.0,108.6709,108.7306,108.5912,108.651,5909.0
2024-05-29 12:05:00,109.15,109.33,109.12,109.33,5870.0,108.651,108.8301,108.6211,108.8301,5870.0
2024-05-29 12:10:00,109.34,109.34,109.25,109.3,6216.0,108.8401,108.8401,108.7505,108.8003,6216.0
2024-05-29 12:15:00,109.32,109.56,109.32,109.56,9033.0,108.8202,109.0591,108.8202,109.0591,9033.0
2024-05-29 12:20:00,109.57,109.67,109.56,109.59,6021.0,109.069,109.1686,109.0591,109.0889,6021.0
2024-05-29 12:25:00,109.59,109.64,109.43,109.64,8576.0,109.0889,109.1387,108.9297,109.1387,8576.0
2024-05-29 12:30:00,109.65,109.82,109.59,109.82,4480.0,109.1487,109.3179,109.0889,109.3179,4480.0
2024-05-29 12:35:00,109.81,109.94,109.79,109.94,5405.0,109.3079,109.4373,109.288,109.4373,5405.0
2024-05-29 12:40:00,109.93,109.94,109.76,109.78,3672.0,109.4274,109.4373,109.2582,109.2781,3672.0
2024-05-29 12:45:00,109.79,109.89,109.77,109.83,12808.0,109.288,109.3876,109.2681,109.3279,12808.0
2024-05-29 12:50:00,109.82,109.95,109.81,109.93,3559.0,109.3179,109.4473,109.3079,109.4274,3559.0
2024-05-29 12:55:00,109.95,110.01,109.91,109.91,4242.0,109.4473,109.507,109.4075,109.4075,4242.0
2024-05-29 13:00:00,109.87,109.9,109.72,109.79,5689.0,109.3677,109.3975,109.2184,109.288,5689.0
2024-05-29 13:05:00,109.82,109.84,109.76,109.82,4600.0,109.3179,109.3378,109.2582,109.3179,4600.0
2024-05-29 13:10:00,109.83,109.83,109.72,109.77,5286.0,109.3279,109.3279,109.2184,109.2681,5286.0
2024-05-29 13:15:00,109.78,109.85,109.73,109.85,3906.0,109.2781,109.3478,109.2283,109.3478,3906.0
2024-05-29 13:20:00,109.84,109.85,109.7,109.76,10102.0,109.3378,109.3478,109.1984,109.2582,10102.0
2024-05-29 13:25:00,109.74,109.86,109.69,109.82,9064.0,109.2383,109.3577,109.1885,109.3179,9064.0
2024-05-29 13:30:00,109.82,109.82,109.71,109.8,6202.0,109.3179,109.3179,109.2084,109.298,6202.0
2024-05-29 13:35:00,109.82,109.91,109.71,109.88,11133.0,109.3179,109.4075,109.2084,109.3776,11133.0
2024-05-29 13:40:00,109.86,109.95,109.76,109.77,16229.0,109.3577,109.4473,109.2582,109.2681,16229.0
2024-05-29 13:45:00,109.77,109.85,109.75,109.8,12136.0,109.2681,109.3478,109.2482,109.298,12136.0
2024-05-29 13:50:00,109.83,110.03,109.82,109.97,12802.0,109.3279,109.5269,109.3179,109.4672,12802.0
2024-05-29 13:55:00,110.0,110.02,109.94,110.02,6058.0,109.4971,109.517,109.4373,109.517,6058.0
2024-05-29 14:00:00,110.02,110.08,109.9,110.08,15477.0,109.517,109.5767,109.3975,109.5767,15477.0
2024-05-29 14:05:00,110.1,110.43,110.1,110.41,19491.0,109.5966,109.9251,109.5966,109.9052,19491.0
2024-05-29 14:10:00,110.41,110.46,110.3,110.44,9583.0,109.9052,109.955,109.7957,109.9351,9583.0
2024-05-29 14:15:00,110.4,110.49,110.39,110.44,8892.0,109.8952,109.9848,109.8853,109.9351,8892.0
2024-05-29 14:20:00,110.46,110.53,110.33,110.34,12678.0,109.955,110.0246,109.8256,109.8355,12678.0
2024-05-29 14:25:00,110.33,110.38,110.24,110.31,22740.0,109.8256,109.8753,109.736,109.8057,22740.0
2024-05-29 14:30:00,110.31,110.43,110.26,110.4,11126.0,109.8057,109.9251,109.7559,109.8952,11126.0
2024-05-29 14:35:00,110.43,110.43,110.35,110.4,4606.0,109.9251,109.9251,109.8455,109.8952,4606.0
2024-05-29 14:40:00,110.37,110.45,110.21,110.25,10222.0,109.8654,109.945,109.7061,109.7459,10222.0
2024-05-29 14:45:00,110.25,110.25,110.09,110.19,4001.0,109.7459,109.7459,109.5867,109.6862,4001.0
2024-05-29 14:50:00,110.2,110.22,110.09,110.14,10675.0,109.6962,109.7161,109.5867,109.6364,10675.0
2024-05-29 14:55:00,110.14,110.21,110.1,110.18,7499.0,109.6364,109.7061,109.5966,109.6763,7499.0
2024-05-29 15:00:00,110.18,110.2,110.13,110.16,5035.0,109.6763,109.6962,109.6265,109.6563,5035.0
2024-05-29 15:05:00,110.16,110.16,110.05,110.12,8098.0,109.6563,109.6563,109.5468,109.6165,8098.0
2024-05-29 15:10:00,110.16,110.32,110.15,110.3,4839.0,109.6563,109.8156,109.6464,109.7957,4839.0
2024-05-29 15:15:00,110.33,110.33,110.26,110.31,6398.0,109.8256,109.8256,109.7559,109.8057,6398.0
2024-05-29 15:20:00,110.33,110.37,110.3,110.31,8866.0,109.8256,109.8654,109.7957,109.8057,8866.0
2024-05-29 15:25:00,110.32,110.33,110.24,110.26,9648.0,109.8156,109.8256,109.736,109.7559,9648.0
2024-05-29 15:30:00,110.28,110.39,110.23,110.39,4831.0,109.7758,109.8853,109.726,109.8853,4831.0
2024-05-29 15:35:00,110.42,110.44,110.38,110.4,7917.0,109.9152,109.9351,109.8753,109.8952,7917.0
2024-05-29 15:40:00,110.4,110.51,110.38,110.48,8745.0,109.8952,110.0047,109.8753,109.9749,8745.0
2024-05-29 15:45:00,110.49,110.51,110.41,110.48,11439.0,109.9848,110.0047,109.9052,109.9749,11439.0
2024-05-29 15:50:00,110.49,110.58,110.45,110.53,14879.0,109.9848,110.0744,109.945,110.0246,14879.0
2024-05-29 15:55:00,110.55,110.55,110.16,110.28,57558.0,110.0446,110.0446,109.6563,109.7758,57558.0
2024-05-30 09:30:00,110.28,110.71,110.17,110.44,14314.0,109.7758,110.2038,109.6663,109.9351,14314.0
2024-05-30 09:35:00,110.5,110.5,109.92,109.92,7404.0,109.9948,109.9948,109.4174,109.4174,7404.0
2024-05-30 09:40:00,109.84,110.08,109.81,109.97,6974.0,109.3378,109.5767,109.3079,109.4672,6974.0
2024-05-30 09:45:00,109.98,109.98,109.73,109.73,5742.0,109.4772,109.4772,109.2283,109.2283,5742.0
2024-05-30 09:50:00,109.71,110.08,109.63,109.94,7616.0,109.2084,109.5767,109.1288,109.4373,7616.0
2024-05-30 09:55:00,109.91,110.05,109.88,109.94,4862.0,109.4075,109.5468,109.3776,109.4373,4862.0
2024-05-30 10:00:00,110.04,110.04,109.67,109.91,6311.0,109.5369,109.5369,109.1686,109.4075,6311.0
2024-05-30 10:05:00,109.91,109.93,109.7,109.74,15233.0,109.4075,109.4274,109.1984,109.2383,15233.0
2024-05-30 10:10:00,109.69,109.74,109.22,109.42,15450.0,109.1885,109.2383,108.7206,108.9197,15450.0
2024-05-30 10:15:00,109.41,109.6,109.37,109.51,34208.0,108.9098,109.0989,108.87,109.0093,34208.0
2024-05-30 10:20:00,109.57,109.85,109.57,109.71,9533.0,109.069,109.3478,109.069,109.2084,9533.0
2024-05-30 10:25:00,109.74,109.74,109.53,109.65,9068.0,109.2383,109.2383,109.0292,109.1487,9068.0
2024-05-30 10:30:00,109.63,109.63,109.39,109.55,9905.0,109.1288,109.1288,108.8899,109.0491,9905.0
2024-05-30 10:35:00,109.57,109.63,109.49,109.49,5000.0,109.069,109.1288,108.9894,108.9894,5000.0
2024-05-30 10:40:00,109.48,109.64,109.46,109.64,8330.0,108.9795,109.1387,108.9595,109.1387,8330.0
2024-05-30 10:45:00,109.66,109.68,109.58,109.59,3748.0,109.1586,109.1785,109.079,109.0889,3748.0
2024-05-30 10:50:00,109.6,109.6,109.29,109.33,11930.0,109.0989,109.0989,108.7903,108.8301,11930.0
2024-05-30 10:55:00,109.31,109.47,109.28,109.45,11777.0,108.8102,108.9695,108.7804,108.9496,11777.0
2024-05-30 11:00:00,109.45,109.45,109.34,109.41,9033.0,108.9496,108.9496,108.8401,108.9098,9033.0
2024-05-30 11:05:00,109.38,109.42,109.29,109.4,6973.0,108.8799,108.9197,108.7903,108.8998,6973.0
2024-05-30 11:10:00,109.36,109.5,109.33,109.45,3678.0,108.86,108.9994,108.8301,108.9496,3678.0
2024-05-30 11:15:00,109.5,109.7,109.5,109.62,2614.0,108.9994,109.1984,108.9994,109.1188,2614.0
2024-05-30 11:20:00,109.66,109.72,109.58,109.69,2643.0,109.1586,109.2184,109.079,109.1885,2643.0
2024-05-30 11:25:00,109.7,109.98,109.7,109.87,4579.0,109.1984,109.4772,109.1984,109.3677,4579.0
2024-05-30 11:30:00,109.88,109.89,109.81,109.82,4224.0,109.3776,109.3876,109.3079,109.3179,4224.0
2024-05-30 11:35:00,109.82,109.83,109.75,109.78,3038.0,109.3179,109.3279,109.2482,109.2781,3038.0
2024-05-30 11:40:00,109.77,109.87,109.77,109.84,3307.0,109.2681,109.3677,109.2681,109.3378,3307.0
2024-05-30 11:45:00,109.76,109.84,109.76,109.79,4758.0,109.2582,109.3378,109.2582,109.288,4758.0
2024-05-30 11:50:00,109.83,109.86,109.77,109.81,2098.0,109.3279,109.3577,109.2681,109.3079,2098.0
2024-05-30 11:55:00,109.77,109.77,109.74,109.75,1600.0,109.2681,109.2681,109.2383,109.2482,1600.0
2024-05-30 12:00:00,109.75,109.79,109.69,109.79,7533.0,109.2482,109.288,109.1885,109.288,7533.0
2024-05-30 12:05:00,109.8,109.81,109.59,109.61,2894.0,109.298,109.3079,109.0889,109.1089,2894.0
2024-05-30 12:10:00,109.62,109.62,109.37,109.48,31646.0,109.1188,109.1188,108.87,108.9795,31646.0
2024-05-30 12:15:00,109.5,109.51,109.33,109.33,2019.0,108.9994,109.0093,108.8301,108.8301,2019.0
2024-05-30 12:20:00,109.34,109.39,109.25,109.33,8397.0,108.8401,108.8899,108.7505,108.8301,8397.0
2024-05-30 12:25:00,109.35,109.38,109.34,109.34,3611.0,108.85,108.8799,108.8401,108.8401,3611.0
2024-05-30 12:30:00,109.32,109.44,109.3,109.41,4492.0,108.8202,108.9396,108.8003,108.9098,4492.0
2024-05-30 12:35:00,109.39,109.4,109.32,109.33,4161.0,108.8899,108.8998,108.8202,108.8301,4161.0
2024-05-30 12:40:00,109.35,109.38,109.33,109.35,3266.0,108.85,108.8799,108.8301,108.85,3266.0
2024-05-30 12:45:00,109.35,109.47,109.35,109.46,5915.0,108.85,108.9695,108.85,108.9595,5915.0
2024-05-30 12:50:00,109.44,109.47,109.42,109.42,1531.0,108.9396,108.9695,108.9197,108.9197,1531.0
2024-05-30 12:55:00,109.44,109.46,109.36,109.41,7722.0,108.9396,108.9595,108.86,108.9098,7722.0
2024-05-30 13:00:00,109.41,109.47,109.21,109.22,7557.0,108.9098,108.9695,108.7107,108.7206,7557.0
2024-05-30 13:05:00,109.22,109.4,109.2,109.37,7471.0,108.7206,108.8998,108.7007,108.87,7471.0
2024-05-30 13:10:00,109.35,109.41,109.34,109.37,5299.0,108.85,108.9098,108.8401,108.87,5299.0
2024-05-30 13:15:00,109.37,109.45,109.37,109.42,4788.0,108.87,108.9496,108.87,108.9197,4788.0
2024-05-30 13:20:00,109.4,109.45,109.29,109.45,5492.0,108.8998,108.9496,108.7903,108.9496,5492.0
2024-05-30 13:25:00,109.44,109.48,109.4,109.48,4489.0,108.9396,108.9795,108.8998,108.9795,4489.0
2024-05-30 13:30:00,109.5,109.56,109.47,109.52,10562.0,108.9994,109.0591,108.9695,109.0193,10562.0
2024-05-30 13:35:00,109.53,109.58,109.42,109.46,7898.0,109.0292,109.079,108.9197,108.9595,7898.0
2024-05-30 13:40:00,109.47,109.52,109.43,109.47,4718.0,108.9695,109.0193,108.9297,108.9695,4718.0
2024-05-30 13:45:00,109.47,109.48,109.26,109.29,12383.0,108.9695,108.9795,108.7605,108.7903,12383.0
2024-05-30 13:50:00,109.31,109.42,109.29,109.42,6040.0,108.8102,108.9197,108.7903,108.9197,6040.0
2024-05-30 13:55:00,109.4,109.4,109.32,109.37,6400.0,108.8998,108.8998,108.8202,108.87,6400.0
2024-05-30 14:00:00,109.34,109.37,109.28,109.28,3292.0,108.8401,108.87,108.7804,108.7804,3292.0
2024-05-30 14:05:00,109.28,109.42,109.18,109.42,8902.0,108.7804,108.9197,108.6808,108.9197,8902.0
2024-05-30 14:10:00,109.45,109.45,109.24,109.24,8458.0,108.9496,108.9496,108.7405,108.7405,8458.0
2024-05-30 14:15:00,109.28,109.28,109.1,109.23,7683.0,108.7804,108.7804,108.6012,108.7306,7683.0
2024-05-30 14:20:00,109.23,109.23,109.17,109.18,4371.0,108.7306,108.7306,108.6709,108.6808,4371.0
2024-05-30 14:25:00,109.15,109.26,109.12,109.23,5477.0,108.651,108.7605,108.6211,108.7306,5477.0
2024-05-30 14:30:00,109.24,109.29,109.24,109.28,2863.0,108.7405,108.7903,108.7405,108.7804,2863.0
2024-05-30 14:35:00,109.26,109.31,109.22,109.23,13737.0,108.7605,108.8102,108.7206,108.7306,13737.0
2024-05-30 14:40:00,109.23,109.24,109.16,109.22,4068.0,108.7306,108.7405,108.6609,108.7206,4068.0
2024-05-30 14:45:00,109.21,109.27,109.21,109.24,3136.0,108.7107,108.7704,108.7107,108.7405,3136.0
2024-05-30 14:50:00,109.22,109.24,109.17,109.17,5438.0,108.7206,108.7405,108.6709,108.6709,5438.0
2024-05-30 14:55:00,109.13,109.17,109.12,109.16,2096.0,108.6311,108.6709,108.6211,108.6609,2096.0
2024-05-30 15:00:00,109.17,109.27,109.17,109.25,13798.0,108.6709,108.7704,108.6709,108.7505,13798.0
2024-05-30 15:05:00,109.24,109.35,109.24,109.25,3910.0,108.7405,108.85,108.7405,108.7505,3910.0
2024-05-30 15:10:00,109.23,109.23,109.14,109.23,4647.0,108.7306,108.7306,108.641,108.7306,4647.0
2024-05-30 15:15:00,109.24,109.24,109.12,109.12,6382.0,108.7405,108.7405,108.6211,108.6211,6382.0
2024-05-30 15:20:00,109.1,109.14,109.03,109.04,6454.0,108.6012,108.641,108.5315,108.5415,6454.0
2024-05-30 15:25:00,109.03,109.19,109.03,109.17,5035.0,108.5315,108.6908,108.5315,108.6709,5035.0
2024-05-30 15:30:00,109.2,109.23,109.15,109.17,6465.0,108.7007,108.7306,108.651,108.6709,6465.0
2024-05-30 15:35:00,109.17,109.23,109.05,109.23,6304.0,108.6709,108.7306,108.5514,108.7306,6304.0
2024-05-30 15:40:00,109.24,109.36,109.24,109.34,10211.0,108.7405,108.86,108.7405,108.8401,10211.0
2024-05-30 15:45:00,109.33,109.33,109.08,109.11,10479.0,108.8301,108.8301,108.5813,108.6111,10479.0
2024-05-30 15:50:00,109.09,109.33,109.07,109.27,32799.0,108.5912,108.8301,108.5713,108.7704,32799.0
2024-05-30 15:55:00,109.28,109.49,109.27,109.48,54614.0,108.7804,108.9894,108.7704,108.9795,54614.0
2024-05-31 09:30:00,109.44,111.0,109.26,110.87,56279.0,108.9396,110.4925,108.7605,110.3631,56279.0
2024-05-31 09:35:00,110.88,111.19,110.52,111.19,19194.0,110.373,110.6816,110.0147,110.6816,19194.0
2024-05-31 09:40:00,111.01,111.03,110.49,110.62,10893.0,110.5025,110.5224,109.9848,110.1142,10893.0
2024-05-31 09:45:00,110.62,110.68,110.13,110.38,31574.0,110.1142,110.174,109.6265,109.8753,31574.0
2024-05-31 09:50:00,110.27,110.32,110.18,110.32,4141.0,109.7658,109.8156,109.6763,109.8156,4141.0
2024-05-31 09:55:00,110.29,110.37,110.11,110.33,7850.0,109.7857,109.8654,109.6066,109.8256,7850.0
2024-05-31 10:00:00,110.38,110.62,110.21,110.53,8924.0,109.8753,110.1142,109.7061,110.0246,8924.0
2024-05-31 10:05:00,110.57,110.58,110.18,110.18,13779.0,110.0645,110.0744,109.6763,109.6763,13779.0
2024-05-31 10:10:00,110.22,110.27,110.09,110.14,10565.0,109.7161,109.7658,109.5867,109.6364,10565.0
2024-05-31 10:15:00,110.18,110.24,110.06,110.16,4488.0,109.6763,109.736,109.5568,109.6563,4488.0
2024-05-31 10:20:00,110.13,110.41,110.1,110.4,9218.0,109.6265,109.9052,109.5966,109.8952,9218.0
2024-05-31 10:25:00,110.44,110.52,110.05,110.05,6077.0,109.9351,110.0147,109.5468,109.5468,6077.0
2024-05-31 10:30:00,110.04,110.15,109.95,110.06,10264.0,109.5369,109.6464,109.4473,109.5568,10264.0
2024-05-31 10:35:00,110.07,110.51,110.04,110.49,5787.0,109.5668,110.0047,109.5369,109.9848,5787.0
2024-05-31 10:40:00,110.49,110.49,110.34,110.4,4205.0,109.9848,109.9848,109.8355,109.8952,4205.0
2024-05-31 10:45:00,110.41,110.41,110.12,110.12,6125.0,109.9052,109.9052,109.6165,109.6165,6125.0
2024-05-31 10:50:00,110.19,110.38,110.18,110.31,5318.0,109.6862,109.8753,109.6763,109.8057,5318.0
2024-05-31 10:55:00,110.33,110.33,109.91,110.13,10504.0,109.8256,109.8256,109.4075,109.6265,10504.0
2024-05-31 11:00:00,110.07,110.11,109.91,110.0,6018.0,109.5668,109.6066,109.4075,109.4971,6018.0
2024-05-31 11:05:00,109.94,110.27,109.94,110.27,5256.0,109.4373,109.7658,109.4373,109.7658,5256.0
2024-05-31 11:10:00,110.25,110.36,110.19,110.36,5737.0,109.7459,109.8554,109.6862,109.8554,5737.0
2024-05-31 11:15:00,110.35,110.35,110.2,110.28,4809.0,109.8455,109.8455,109.6962,109.7758,4809.0
2024-05-31 11:20:00,110.28,110.43,110.19,110.42,8114.0,109.7758,109.9251,109.6862,109.9152,8114.0
2024-05-31 11:25:00,110.39,110.43,110.36,110.43,3754.0,109.8853,109.9251,109.8554,109.9251,3754.0
2024-05-31 11:30:00,110.44,110.49,110.37,110.48,5085.0,109.9351,109.9848,109.8654,109.9749,5085.0
2024-05-31 11:35:00,110.49,110.55,110.3,110.33,4685.0,109.9848,110.0446,109.7957,109.8256,4685.0
2024-05-31 11:40:00,110.33,110.55,110.31,110.55,3500.0,109.8256,110.0446,109.8057,110.0446,3500.0
2024-05-31 11:45:00,110.52,110.57,110.27,110.29,11553.0,110.0147,110.0645,109.7658,109.7857,11553.0
2024-05-31 11:50:00,110.34,110.34,110.1,110.14,7534.0,109.8355,109.8355,109.5966,109.6364,7534.0
2024-05-31 11:55:00,110.09,110.13,110.02,110.05,7637.0,109.5867,109.6265,109.517,109.5468,7637.0
2024-05-31 12:00:00,110.05,110.2,110.0,110.17,6450.0,109.5468,109.6962,109.4971,109.6663,6450.0
2024-05-31 12:05:00,110.19,110.19,110.1,110.16,6392.0,109.6862,109.6862,109.5966,109.6563,6392.0
2024-05-31 12:10:00,110.16,110.18,110.11,110.11,3837.0,109.6563,109.6763,109.6066,109.6066,3837.0
2024-05-31 12:15:00,110.12,110.15,110.07,110.12,5000.0,109.6165,109.6464,109.5668,109.6165,5000.0
2024-05-31 12:20:00,110.12,110.23,110.1,110.23,8211.0,109.6165,109.726,109.5966,109.726,8211.0
2024-05-31 12:25:00,110.24,110.33,110.16,110.33,3078.0,109.736,109.8256,109.6563,109.8256,3078.0
2024-05-31 12:30:00,110.35,110.53,110.35,110.48,4600.0,109.8455,110.0246,109.8455,109.9749,4600.0
2024-05-31 12:35:00,110.55,110.62,110.52,110.57,5362.0,110.0446,110.1142,110.0147,110.0645,5362.0
2024-05-31 12:40:00,110.62,110.63,110.54,110.55,4322.0,110.1142,110.1242,110.0346,110.0446,4322.0
2024-05-31 12:45:00,110.56,110.58,110.45,110.54,4472.0,110.0545,110.0744,109.945,110.0346,4472.0
2024-05-31 12:50:00,110.53,110.68,110.51,110.68,3836.0,110.0246,110.174,110.0047,110.174,3836.0
2024-05-31 12:55:00,110.67,110.84,110.67,110.84,9703.0,110.164,110.3332,110.164,110.3332,9703.0
2024-05-31 13:00:00,110.83,111.05,110.82,111.0,17887.0,110.3233,110.5423,110.3133,110.4925,17887.0
2024-05-31 13:05:00,111.0,111.11,110.96,111.02,11607.0,110.4925,110.602,110.4527,110.5124,11607.0
2024-05-31 13:10:00,110.99,111.04,110.72,110.73,24199.0,110.4825,110.5323,110.2138,110.2237,24199.0
2024-05-31 13:15:00,110.71,110.92,110.71,110.92,6626.0,110.2038,110.4129,110.2038,110.4129,6626.0
2024-05-31 13:20:00,110.93,111.03,110.89,110.98,8718.0,110.4228,110.5224,110.383,110.4726,8718.0
2024-05-31 13:25:00,111.01,111.14,111.01,111.08,10758.0,110.5025,110.6319,110.5025,110.5721,10758.0
2024-05-31 13:30:00,111.1,111.18,111.04,111.11,12570.0,110.592,110.6717,110.5323,110.602,12570.0
2024-05-31 13:35:00,111.12,111.19,111.09,111.13,13130.0,110.612,110.6816,110.5821,110.6219,13130.0
2024-05-31 13:40:00,111.16,111.22,111.07,111.11,8857.0,110.6518,110.7115,110.5622,110.602,8857.0
2024-05-31 13:45:00,111.18,111.25,111.11,111.16,7055.0,110.6717,110.7414,110.602,110.6518,7055.0
2024-05-31 13:50:00,111.14,111.21,111.12,111.17,4812.0,110.6319,110.7015,110.612,110.6617,4812.0
2024-05-31 13:55:00,111.19,111.25,111.11,111.25,6330.0,110.6816,110.7414,110.602,110.7414,6330.0
2024-05-31 14:00:00,111.26,111.28,111.19,111.28,4237.0,110.7513,110.7712,110.6816,110.7712,4237.0
2024-05-31 14:05:00,111.29,111.29,111.23,111.28,5748.0,110.7812,110.7812,110.7214,110.7712,5748.0
2024-05-31 14:10:00,111.28,111.32,111.26,111.29,6388.0,110.7712,110.811,110.7513,110.7812,6388.0
2024-05-31 14:15:00,111.3,111.35,111.24,111.33,5050.0,110.7911,110.8409,110.7314,110.821,5050.0
2024-05-31 14:20:00,111.34,111.45,111.33,111.41,7179.0,110.8309,110.9404,110.821,110.9006,7179.0
2024-05-31 14:25:00,111.46,111.49,111.4,111.45,6811.0,110.9504,110.9803,110.8907,110.9404,6811.0
2024-05-31 14:30:00,111.46,111.49,111.42,111.44,4989.0,110.9504,110.9803,110.9106,110.9305,4989.0
2024-05-31 14:35:00,111.48,111.49,111.38,111.41,6675.0,110.9703,110.9803,110.8708,110.9006,6675.0
2024-05-31 14:40:00,111.42,111.45,111.33,111.34,11092.0,110.9106,110.9404,110.821,110.8309,11092.0
2024-05-31 14:45:00,111.36,111.53,111.36,111.51,8715.0,110.8509,111.0201,110.8509,111.0002,8715.0
2024-05-31 14:50:00,111.51,111.53,111.42,111.52,16118.0,111.0002,111.0201,110.9106,111.0101,16118.0
2024-05-31 14:55:00,111.53,111.6,111.44,111.48,11340.0,111.0201,111.0898,110.9305,110.9703,11340.0
2024-05-31 15:00:00,111.49,111.53,111.41,111.52,14055.0,110.9803,111.0201,110.9006,111.0101,14055.0
2024-05-31 15:05:00,111.53,111.76,111.52,111.74,14241.0,111.0201,111.249,111.0101,111.2291,14241.0
2024-05-31 15:10:00,111.74,111.76,111.68,111.7,15025.0,111.2291,111.249,111.1694,111.1893,15025.0
2024-05-31 15:15:00,111.69,111.85,111.66,111.83,19447.0,111.1793,111.3386,111.1495,111.3187,19447.0
2024-05-31 15:20:00,111.83,111.84,111.74,111.83,8438.0,111.3187,111.3287,111.2291,111.3187,8438.0
2024-05-31 15:25:00,111.86,111.93,111.84,111.88,10360.0,111.3486,111.4182,111.3287,111.3685,10360.0
2024-05-31 15:30:00,111.89,112.18,111.82,112.1,21833.0,111.3784,111.6671,111.3088,111.5875,21833.0
2024-05-31 15:35:00,112.13,112.24,112.13,112.24,10457.0,111.6173,111.7268,111.6173,111.7268,10457.0
2024-05-31 15:40:00,112.27,112.6,112.25,112.55,36755.0,111.7567,112.0852,111.7368,112.0354,36755.0
2024-05-31 15:45:00,112.54,112.7,112.5,112.69,28793.0,112.0255,112.1847,111.9856,112.1748,28793.0
2024-05-31 15:50:00,112.69,112.91,112.64,112.84,58216.0,112.1748,112.3938,112.125,112.3241,58216.0
2024-05-31 15:55:00,112.86,112.95,112.69,112.82,139141.0,112.344,112.4336,112.1748,112.3042,139141.0
2024-06-03 09:30:00,112.74,114.22,112.74,113.86,87953.0,112.2245,113.6978,112.2245,113.3394,87953.0
2024-06-03 09:35:00,113.8,114.22,113.63,114.0,31394.0,113.2797,113.6978,113.1105,113.4788,31394.0
2024-06-03 09:40:00,113.97,114.3,113.83,114.29,30239.0,113.4489,113.7774,113.3096,113.7675,30239.0
2024-06-03 09:45:00,114.22,114.53,114.05,114.22,24471.0,113.6978,114.0064,113.5286,113.6978,24471.0
2024-06-03 09:50:00,114.24,114.3,113.94,114.18,24519.0,113.7177,113.7774,113.4191,113.658,24519.0
2024-06-03 09:55:00,114.15,114.37,113.99,114.0,30427.0,113.6281,113.8471,113.4688,113.4788,30427.0
2024-06-03 10:00:00,114.01,114.43,113.8,113.8,72179.0,113.4887,113.9068,113.2797,113.2797,72179.0
2024-06-03 10:05:00,113.89,114.12,113.83,114.12,20778.0,113.3693,113.5982,113.3096,113.5982,20778.0
2024-06-03 10:10:00,114.14,114.39,113.97,114.11,17984.0,113.6181,113.867,113.4489,113.5883,17984.0
2024-06-03 10:15:00,114.11,114.11,113.4,113.61,30456.0,113.5883,113.5883,112.8815,113.0906,30456.0
2024-06-03 10:20:00,113.67,113.85,113.33,113.74,17232.0,113.1503,113.3295,112.8118,113.22,17232.0
2024-06-03 10:25:00,113.71,113.89,113.69,113.87,36497.0,113.1901,113.3693,113.1702,113.3494,36497.0
2024-06-03 10:30:00,113.83,113.88,113.52,113.65,70286.0,113.3096,113.3593,113.001,113.1304,70286.0
2024-06-03 10:35:00,113.65,113.74,113.2,113.25,17275.0,113.1304,113.22,112.6824,112.7322,17275.0
2024-06-03 10:40:00,113.2,113.27,113.01,113.19,5806.0,112.6824,112.7521,112.4933,112.6725,5806.0
2024-06-03 10:45:00,113.19,113.5,113.04,113.07,19372.0,112.6725,112.9811,112.5232,112.553,19372.0
2024-06-03 10:50:00,113.07,113.19,112.93,113.19,5873.0,112.553,112.6725,112.4137,112.6725,5873.0
2024-06-03 10:55:00,113.27,113.27,112.95,113.11,6399.0,112.7521,112.7521,112.4336,112.5929,6399.0
2024-06-03 11:00:00,113.11,113.26,113.07,113.13,9442.0,112.5929,112.7422,112.553,112.6128,9442.0
2024-06-03 11:05:00,113.1,113.16,112.95,113.14,7134.0,112.5829,112.6426,112.4336,112.6227,7134.0
2024-06-03 11:10:00,113.12,113.13,112.98,113.01,4673.0,112.6028,112.6128,112.4634,112.4933,4673.0
2024-06-03 11:15:00,112.93,113.01,112.79,112.91,7871.0,112.4137,112.4933,112.2743,112.3938,7871.0
2024-06-03 11:20:00,112.93,113.1,112.93,113.1,10559.0,112.4137,112.5829,112.4137,112.5829,10559.0
2024-06-03 11:25:00,113.06,113.19,113.06,113.17,11763.0,112.5431,112.6725,112.5431,112.6526,11763.0
2024-06-03 11:30:00,113.17,113.25,112.83,113.14,44853.0,112.6526,112.7322,112.3141,112.6227,44853.0
2024-06-03 11:35:00,113.08,113.56,112.97,113.52,64467.0,112.563,113.0408,112.4535,113.001,64467.0
2024-06-03 11:40:00,113.48,113.52,113.14,113.24,14446.0,112.9612,113.001,112.6227,112.7223,14446.0
2024-06-03 11:45:00,113.3,113.33,113.11,113.11,9931.0,112.782,112.8118,112.5929,112.5929,9931.0
2024-06-03 11:50:00,113.11,113.12,113.0,113.05,12192.0,112.5929,112.6028,112.4834,112.5331,12192.0
2024-06-03 11:55:00,113.0,113.12,113.0,113.12,8510.0,112.4834,112.6028,112.4834,112.6028,8510.0
2024-06-03 12:00:00,113.13,113.14,112.98,113.06,11952.0,112.6128,112.6227,112.4634,112.5431,11952.0
2024-06-03 12:05:00,113.07,113.07,112.8,112.86,7400.0,112.553,112.553,112.2843,112.344,7400.0
2024-06-03 12:10:00,112.88,112.91,112.54,112.71,34111.0,112.3639,112.3938,112.0255,112.1947,34111.0
2024-06-03 12:15:00,112.76,112.84,112.63,112.8,6800.0,112.2445,112.3241,112.115,112.2843,6800.0
2024-06-03 12:20:00,112.8,112.88,112.8,112.8,3965.0,112.2843,112.3639,112.2843,112.2843,3965.0
2024-06-03 12:25:00,112.8,113.03,112.8,112.97,13979.0,112.2843,112.5132,112.2843,112.4535,13979.0
2024-06-03 12:30:00,112.97,113.0,112.85,112.92,7131.0,112.4535,112.4834,112.334,112.4037,7131.0
2024-06-03 12:35:00,112.89,113.1,112.87,113.04,13643.0,112.3739,112.5829,112.354,112.5232,13643.0
2024-06-03 12:40:00,113.07,113.07,112.87,112.93,7543.0,112.553,112.553,112.354,112.4137,7543.0
2024-06-03 12:45:00,112.93,112.95,112.84,112.84,6639.0,112.4137,112.4336,112.3241,112.3241,6639.0
2024-06-03 12:50:00,112.89,112.89,112.35,112.59,18547.0,112.3739,112.3739,111.8363,112.0752,18547.0
2024-06-03 12:55:00,112.58,112.86,112.58,112.78,14495.0,112.0653,112.344,112.0653,112.2644,14495.0
2024-06-03 13:00:00,112.75,112.9,112.69,112.73,16375.0,112.2345,112.3838,112.1748,112.2146,16375.0
2024-06-03 13:05:00,112.74,113.09,112.74,113.08,16202.0,112.2245,112.5729,112.2245,112.563,16202.0
2024-06-03 13:10:00,113.11,113.11,112.97,113.08,5873.0,112.5929,112.5929,112.4535,112.563,5873.0
2024-06-03 13:15:00,113.08,113.55,113.0,113.54,45015.0,112.563,113.0308,112.4834,113.0209,45015.0
2024-06-03 13:20:00,113.55,113.55,113.33,113.39,6173.0,113.0308,113.0308,112.8118,112.8716,6173.0
2024-06-03 13:25:00,113.39,113.59,113.3,113.56,18130.0,112.8716,113.0707,112.782,113.0408,18130.0
2024-06-03 13:30:00,113.56,113.56,113.35,113.37,33215.0,113.0408,113.0408,112.8318,112.8517,33215.0
2024-06-03 13:35:00,113.35,113.45,113.35,113.41,5205.0,112.8318,112.9313,112.8318,112.8915,5205.0
2024-06-03 13:40:00,113.42,113.54,113.38,113.38,6469.0,112.9014,113.0209,112.8616,112.8616,6469.0
2024-06-03 13:45:00,113.41,113.45,113.33,113.37,5493.0,112.8915,112.9313,112.8118,112.8517,5493.0
2024-06-03 13:50:00,113.42,113.53,113.38,113.46,6270.0,112.9014,113.0109,112.8616,112.9413,6270.0
2024-06-03 13:55:00,113.42,113.5,113.32,113.49,5287.0,112.9014,112.9811,112.8019,112.9711,5287.0
2024-06-03 14:00:00,113.5,113.54,113.36,113.42,6958.0,112.9811,113.0209,112.8417,112.9014,6958.0
2024-06-03 14:05:00,113.45,113.48,113.35,113.36,8919.0,112.9313,112.9612,112.8318,112.8417,8919.0
2024-06-03 14:10:00,113.36,113.43,113.34,113.39,10567.0,112.8417,112.9114,112.8218,112.8716,10567.0
2024-06-03 14:15:00,113.41,113.53,113.38,113.51,5274.0,112.8915,113.0109,112.8616,112.991,5274.0
2024-06-03 14:20:00,113.53,113.63,113.5,113.55,6000.0,113.0109,113.1105,112.9811,113.0308,6000.0
2024-06-03 14:25:00,113.55,113.58,113.51,113.55,4702.0,113.0308,113.0607,112.991,113.0308,4702.0
2024-06-03 14:30:00,113.58,113.68,113.57,113.66,8077.0,113.0607,113.1602,113.0508,113.1403,8077.0
2024-06-03 14:35:00,113.66,113.75,113.6,113.6,8793.0,113.1403,113.2299,113.0806,113.0806,8793.0
2024-06-03 14:40:00,113.62,113.69,113.55,113.66,9475.0,113.1005,113.1702,113.0308,113.1403,9475.0
2024-06-03 14:45:00,113.66,113.73,113.63,113.71,4671.0,113.1403,113.21,113.1105,113.1901,4671.0
2024-06-03 14:50:00,113.7,113.74,113.57,113.57,10814.0,113.1802,113.22,113.0508,113.0508,10814.0
2024-06-03 14:55:00,113.59,113.67,113.56,113.66,7535.0,113.0707,113.1503,113.0408,113.1403,7535.0
2024-06-03 15:00:00,113.68,113.72,113.59,113.66,20918.0,113.1602,113.2001,113.0707,113.1403,20918.0
2024-06-03 15:05:00,113.69,113.7,113.54,113.54,20844.0,113.1702,113.1802,113.0209,113.0209,20844.0
2024-06-03 15:10:00,113.52,113.78,113.47,113.76,12425.0,113.001,113.2598,112.9512,113.2399,12425.0
2024-06-03 15:15:00,113.77,114.0,113.75,114.0,28680.0,113.2498,113.4788,113.2299,113.4788,28680.0
2024-06-03 15:20:00,114.0,114.07,113.82,113.89,25774.0,113.4788,113.5485,113.2996,113.3693,25774.0
2024-06-03 15:25:00,113.89,113.95,113.85,113.95,9299.0,113.3693,113.429,113.3295,113.429,9299.0
2024-06-03 15:30:00,113.95,114.03,113.82,113.96,28848.0,113.429,113.5086,113.2996,113.439,28848.0
2024-06-03 15:35:00,113.98,114.01,113.87,113.95,19484.0,113.4589,113.4887,113.3494,113.429,19484.0
2024-06-03 15:40:00,113.95,114.15,113.92,114.13,35324.0,113.429,113.6281,113.3992,113.6082,35324.0
2024-06-03 15:45:00,114.16,114.28,114.1,114.11,36033.0,113.6381,113.7575,113.5783,113.5883,36033.0
2024-06-03 15:50:00,114.12,114.13,113.83,113.83,38520.0,113.5982,113.6082,113.3096,113.3096,38520.0
2024-06-03 15:55:00,113.88,114.05,113.87,114.05,82231.0,113.3593,113.5286,113.3494,113.5286,82231.0
2024-06-04 09:30:00,113.22,113.99,113.16,113.75,25364.0,112.7024,113.4688,112.6426,113.2299,25364.0
2024-06-04 09:35:00,113.66,114.18,113.66,114.12,3804.0,113.1403,113.658,113.1403,113.5982,3804.0
2024-06-04 09:40:00,114.13,114.26,114.02,114.12,7495.0,113.6082,113.7376,113.4987,113.5982,7495.0
2024-06-04 09:45:00,114.08,114.24,113.99,114.05,9109.0,113.5584,113.7177,113.4688,113.5286,9109.0
2024-06-04 09:50:00,114.01,114.12,113.89,113.93,4849.0,113.4887,113.5982,113.3693,113.4091,4849.0
2024-06-04 09:55:00,114.0,114.15,113.76,114.09,18854.0,113.4788,113.6281,113.2399,113.5684,18854.0
2024-06-04 10:00:00,114.2,114.5,114.2,114.48,9127.0,113.6779,113.9765,113.6779,113.9566,9127.0
2024-06-04 10:05:00,114.3,114.3,114.02,114.22,3307.0,113.7774,113.7774,113.4987,113.6978,3307.0
2024-06-04 10:10:00,114.19,114.49,114.19,114.42,10570.0,113.6679,113.9665,113.6679,113.8969,10570.0
2024-06-04 10:15:00,114.42,114.54,114.34,114.54,10954.0,113.8969,114.0163,113.8172,114.0163,10954.0
2024-06-04 10:20:00,114.53,114.61,114.28,114.41,24942.0,114.0064,114.086,113.7575,113.8869,24942.0
2024-06-04 10:25:00,114.45,114.48,114.24,114.37,13474.0,113.9267,113.9566,113.7177,113.8471,13474.0
2024-06-04 10:30:00,114.34,114.45,114.22,114.29,14023.0,113.8172,113.9267,113.6978,113.7675,14023.0
2024-06-04 10:35:00,114.29,114.45,114.17,114.44,7195.0,113.7675,113.9267,113.648,113.9168,7195.0
2024-06-04 10:40:00,114.5,114.65,114.5,114.63,11260.0,113.9765,114.1258,113.9765,114.1059,11260.0
2024-06-04 10:45:00,114.6,114.65,114.42,114.45,6412.0,114.076,114.1258,113.8969,113.9267,6412.0
2024-06-04 10:50:00,114.49,114.5,114.31,114.4,8602.0,113.9665,113.9765,113.7874,113.877,8602.0
2024-06-04 10:55:00,114.43,114.43,114.09,114.13,10959.0,113.9068,113.9068,113.5684,113.6082,10959.0
2024-06-04 11:00:00,114.09,114.36,114.01,114.33,13930.0,113.5684,113.8371,113.4887,113.8073,13930.0
2024-06-04 11:05:00,114.31,114.35,113.94,114.09,4927.0,113.7874,113.8272,113.4191,113.5684,4927.0
2024-06-04 11:10:00,114.14,114.14,114.0,114.01,3768.0,113.6181,113.6181,113.4788,113.4887,3768.0
2024-06-04 11:15:00,114.01,114.15,114.0,114.15,5580.0,113.4887,113.6281,113.4788,113.6281,5580.0
2024-06-04 11:20:00,114.11,114.21,114.05,114.11,5619.0,113.5883,113.6878,113.5286,113.5883,5619.0
2024-06-04 11:25:00,114.08,114.11,114.0,114.08,7668.0,113.5584,113.5883,113.4788,113.5584,7668.0
2024-06-04 11:30:00,114.06,114.32,114.06,114.18,10896.0,113.5385,113.7973,113.5385,113.658,10896.0
2024-06-04 11:35:00,114.17,114.18,114.01,114.01,5935.0,113.648,113.658,113.4887,113.4887,5935.0
2024-06-04 11:40:00,113.98,114.06,113.96,113.98,3379.0,113.4589,113.5385,113.439,113.4589,3379.0
2024-06-04 11:45:00,113.98,114.13,113.98,114.13,6192.0,113.4589,113.6082,113.4589,113.6082,6192.0
2024-06-04 11:50:00,114.15,114.24,114.12,114.17,9977.0,113.6281,113.7177,113.5982,113.648,9977.0
2024-06-04 11:55:00,114.17,114.21,114.04,114.1,9664.0,113.648,113.6878,113.5186,113.5783,9664.0
2024-06-04 12:00:00,114.1,114.1,113.89,113.93,4129.0,113.5783,113.5783,113.3693,113.4091,4129.0
2024-06-04 12:05:00,113.96,113.96,113.72,113.84,6931.0,113.439,113.439,113.2001,113.3195,6931.0
2024-06-04 12:10:00,113.81,113.84,113.67,113.75,7261.0,113.2897,113.3195,113.1503,113.2299,7261.0
2024-06-04 12:15:00,113.73,113.79,113.6,113.79,6837.0,113.21,113.2697,113.0806,113.2697,6837.0
2024-06-04 12:20:00,113.81,113.91,113.81,113.91,8087.0,113.2897,113.3892,113.2897,113.3892,8087.0
2024-06-04 12:25:00,113.91,114.14,113.88,114.13,5520.0,113.3892,113.6181,113.3593,113.6082,5520.0
2024-06-04 12:30:00,114.14,114.14,114.07,114.13,6921.0,113.6181,113.6181,113.5485,113.6082,6921.0
2024-06-04 12:35:00,114.13,114.16,114.01,114.15,4925.0,113.6082,113.6381,113.4887,113.6281,4925.0
2024-06-04 12:40:00,114.16,114.24,114.15,114.17,12701.0,113.6381,113.7177,113.6281,113.648,12701.0
2024-06-04 12:45:00,114.2,114.21,114.01,114.01,7519.0,113.6779,113.6878,113.4887,113.4887,7519.0
2024-06-04 12:50:00,114.0,114.01,113.85,113.9,14660.0,113.4788,113.4887,113.3295,113.3792,14660.0
2024-06-04 12:55:00,113.92,113.99,113.9,113.94,10217.0,113.3992,113.4688,113.3792,113.4191,10217.0
2024-06-04 13:00:00,113.93,113.96,113.87,113.95,9824.0,113.4091,113.439,113.3494,113.429,9824.0
2024-06-04 13:05:00,113.96,113.97,113.8,113.89,3706.0,113.439,113.4489,113.2797,113.3693,3706.0
2024-06-04 13:10:00,113.89,113.94,113.87,113.91,6523.0,113.3693,113.4191,113.3494,113.3892,6523.0
2024-06-04 13:15:00,113.91,113.96,113.9,113.95,7777.0,113.3892,113.439,113.3792,113.429,7777.0
2024-06-04 13:20:00,113.95,113.98,113.82,113.84,6413.0,113.429,113.4589,113.2996,113.3195,6413.0
2024-06-04 13:25:00,113.82,114.08,113.81,114.07,19773.0,113.2996,113.5584,113.2897,113.5485,19773.0
2024-06-04 13:30:00,114.06,114.07,113.88,113.95,8891.0,113.5385,113.5485,113.3593,113.429,8891.0
2024-06-04 13:35:00,113.95,113.98,113.87,113.87,6605.0,113.429,113.4589,113.3494,113.3494,6605.0
2024-06-04 13:40:00,113.87,113.99,113.87,113.9,9907.0,113.3494,113.4688,113.3494,113.3792,9907.0
2024-06-04 13:45:00,113.9,113.97,113.9,113.94,5408.0,113.3792,113.4489,113.3792,113.4191,5408.0
2024-06-04 13:50:00,113.95,113.95,113.85,113.86,4448.0,113.429,113.429,113.3295,113.3394,4448.0
2024-06-04 13:55:00,113.88,113.88,113.7,113.77,4860.0,113.3593,113.3593,113.1802,113.2498,4860.0
2024-06-04 14:00:00,113.77,113.82,113.64,113.72,8299.0,113.2498,113.2996,113.1204,113.2001,8299.0
2024-06-04 14:05:00,113.69,113.79,113.64,113.79,5875.0,113.1702,113.2697,113.1204,113.2697,5875.0
2024-06-04 14:10:00,113.81,113.83,113.72,113.73,6096.0,113.2897,113.3096,113.2001,113.21,6096.0
2024-06-04 14:15:00,113.73,113.89,113.73,113.89,9379.0,113.21,113.3693,113.21,113.3693,9379.0
2024-06-04 14:20:00,113.89,114.26,113.88,114.26,12327.0,113.3693,113.7376,113.3593,113.7376,12327.0
2024-06-04 14:25:00,114.23,114.32,114.12,114.32,7570.0,113.7077,113.7973,113.5982,113.7973,7570.0
2024-06-04 14:30:00,114.31,114.33,114.19,114.22,21725.0,113.7874,113.8073,113.6679,113.6978,21725.0
2024-06-04 14:35:00,114.22,114.42,114.21,114.31,17791.0,113.6978,113.8969,113.6878,113.7874,17791.0
2024-06-04 14:40:00,114.3,114.46,114.23,114.46,9856.0,113.7774,113.9367,113.7077,113.9367,9856.0
2024-06-04 14:45:00,114.46,114.62,114.44,114.6,14662.0,113.9367,114.096,113.9168,114.076,14662.0
2024-06-04 14:50:00,114.59,114.62,114.5,114.5,21300.0,114.0661,114.096,113.9765,113.9765,21300.0
2024-06-04 14:55:00,114.51,114.54,114.28,114.28,26061.0,113.9865,114.0163,113.7575,113.7575,26061.0
2024-06-04 15:00:00,114.26,114.29,114.14,114.22,16226.0,113.7376,113.7675,113.6181,113.6978,16226.0
2024-06-04 15:05:00,114.22,114.29,114.08,114.2,12264.0,113.6978,113.7675,113.5584,113.6779,12264.0
2024-06-04 15:10:00,114.14,114.14,113.98,114.05,11694.0,113.6181,113.6181,113.4589,113.5286,11694.0
2024-06-04 15:15:00,114.06,114.24,114.06,114.18,13022.0,113.5385,113.7177,113.5385,113.658,13022.0
2024-06-04 15:20:00,114.22,114.39,114.17,114.33,15209.0,113.6978,113.867,113.648,113.8073,15209.0
2024-06-04 15:25:00,114.33,114.46,114.32,114.37,13527.0,113.8073,113.9367,113.7973,113.8471,13527.0
2024-06-04 15:30:00,114.37,114.38,114.13,114.13,15323.0,113.8471,113.857,113.6082,113.6082,15323.0
2024-06-04 15:35:00,114.11,114.14,113.93,114.03,22675.0,113.5883,113.6181,113.4091,113.5086,22675.0
2024-06-04 15:40:00,114.03,114.21,114.02,114.17,18384.0,113.5086,113.6878,113.4987,113.648,18384.0
2024-06-04 15:45:00,114.16,114.2,114.08,114.19,28795.0,113.6381,113.6779,113.5584,113.6679,28795.0
2024-06-04 15:50:00,114.18,114.35,114.13,114.26,38805.0,113.658,113.8272,113.6082,113.7376,38805.0
2024-06-04 15:55:00,114.28,114.52,114.26,114.48,117864.0,113.7575,113.9964,113.7376,113.9566,117864.0
2024-06-05 09:30:00,115.12,115.7,114.87,115.47,39721.0,114.5937,115.171,114.3448,114.9421,39721.0
2024-06-05 09:35:00,115.47,115.78,115.32,115.38,17931.0,114.9421,115.2506,114.7927,114.8525,17931.0
2024-06-05 09:40:00,115.38,115.5,115.2,115.29,10429.0,114.8525,114.9719,114.6733,114.7629,10429.0
2024-06-05 09:45:00,115.31,115.37,114.99,115.0,17604.0,114.7828,114.8425,114.4643,114.4742,17604.0
2024-06-05 09:50:00,115.0,115.03,114.58,114.67,13914.0,114.4742,114.5041,114.0561,114.1457,13914.0
2024-06-05 09:55:00,114.76,114.9,114.74,114.84,10101.0,114.2353,114.3747,114.2154,114.3149,10101.0
2024-06-05 10:00:00,114.81,114.81,114.5,114.69,21899.0,114.2851,114.2851,113.9765,114.1656,21899.0
2024-06-05 10:05:00,114.66,114.73,114.5,114.59,21881.0,114.1358,114.2054,113.9765,114.0661,21881.0
2024-06-05 10:10:00,114.58,115.18,114.57,115.18,29505.0,114.0561,114.6534,114.0462,114.6534,29505.0
2024-06-05 10:15:00,115.18,115.2,114.96,114.96,14901.0,114.6534,114.6733,114.4344,114.4344,14901.0
2024-06-05 10:20:00,114.94,114.99,114.5,114.64,27246.0,114.4145,114.4643,113.9765,114.1159,27246.0
2024-06-05 10:25:00,114.68,114.92,114.64,114.73,10884.0,114.1557,114.3946,114.1159,114.2054,10884.0
2024-06-05 10:30:00,114.73,114.89,114.68,114.79,11881.0,114.2054,114.3647,114.1557,114.2652,11881.0
2024-06-05 10:35:00,114.82,114.88,114.74,114.81,12638.0,114.295,114.3548,114.2154,114.2851,12638.0
2024-06-05 10:40:00,114.82,114.9,114.7,114.71,10589.0,114.295,114.3747,114.1756,114.1855,10589.0
2024-06-05 10:45:00,114.67,114.81,114.5,114.8,24266.0,114.1457,114.2851,113.9765,114.2751,24266.0
2024-06-05 10:50:00,114.77,114.81,114.61,114.81,7510.0,114.2453,114.2851,114.086,114.2851,7510.0
2024-06-05 10:55:00,114.86,115.08,114.81,114.98,15981.0,114.3349,114.5538,114.2851,114.4543,15981.0
2024-06-05 11:00:00,114.97,115.38,114.97,115.38,8861.0,114.4443,114.8525,114.4443,114.8525,8861.0
2024-06-05 11:05:00,115.36,115.37,115.2,115.21,18552.0,114.8326,114.8425,114.6733,114.6833,18552.0
2024-06-05 11:10:00,115.2,115.35,115.2,115.24,19511.0,114.6733,114.8226,114.6733,114.7131,19511.0
2024-06-05 11:15:00,115.28,115.29,115.13,115.13,12027.0,114.7529,114.7629,114.6036,114.6036,12027.0
2024-06-05 11:20:00,115.14,115.4,115.07,115.37,17306.0,114.6136,114.8724,114.5439,114.8425,17306.0
2024-06-05 11:25:00,115.38,115.52,115.35,115.49,12738.0,114.8525,114.9918,114.8226,114.962,12738.0
2024-06-05 11:30:00,115.47,115.5,115.4,115.42,8104.0,114.9421,114.9719,114.8724,114.8923,8104.0
2024-06-05 11:35:00,115.44,115.44,115.31,115.37,5894.0,114.9122,114.9122,114.7828,114.8425,5894.0
2024-06-05 11:40:00,115.39,115.58,115.39,115.58,22542.0,114.8624,115.0516,114.8624,115.0516,22542.0
2024-06-05 11:45:00,115.57,115.62,115.45,115.53,9267.0,115.0416,115.0914,114.9222,115.0018,9267.0
2024-06-05 11:50:00,115.55,115.65,115.51,115.65,15069.0,115.0217,115.1212,114.9819,115.1212,15069.0
2024-06-05 11:55:00,115.61,115.67,115.57,115.65,8991.0,115.0814,115.1411,115.0416,115.1212,8991.0
2024-06-05 12:00:00,115.61,115.84,115.61,115.84,18310.0,115.0814,115.3104,115.0814,115.3104,18310.0
2024-06-05 12:05:00,115.82,115.88,115.74,115.78,7309.0,115.2905,115.3502,115.2108,115.2506,7309.0
2024-06-05 12:10:00,115.76,115.96,115.73,115.9,12819.0,115.2307,115.4298,115.2009,115.3701,12819.0
2024-06-05 12:15:00,115.94,116.09,115.88,116.09,9954.0,115.4099,115.5592,115.3502,115.5592,9954.0
2024-06-05 12:20:00,116.1,116.21,116.05,116.21,15618.0,115.5692,115.6787,115.5194,115.6787,15618.0
2024-06-05 12:25:00,116.23,116.51,116.23,116.48,15816.0,115.6986,115.9773,115.6986,115.9474,15816.0
2024-06-05 12:30:00,116.48,116.67,116.47,116.54,10055.0,115.9474,116.1366,115.9375,116.0072,10055.0
2024-06-05 12:35:00,116.52,116.55,116.43,116.49,12465.0,115.9873,116.0171,115.8977,115.9574,12465.0
2024-06-05 12:40:00,116.52,116.56,116.43,116.55,10186.0,115.9873,116.0271,115.8977,116.0171,10186.0
2024-06-05 12:45:00,116.57,116.64,116.52,116.61,10605.0,116.037,116.1067,115.9873,116.0769,10605.0
2024-06-05 12:50:00,116.65,116.69,116.63,116.66,5125.0,116.1167,116.1565,116.0968,116.1266,5125.0
2024-06-05 12:55:00,116.66,116.68,116.59,116.62,5426.0,116.1266,116.1465,116.0569,116.0868,5426.0
2024-06-05 13:00:00,116.61,116.71,116.58,116.71,8396.0,116.0769,116.1764,116.047,116.1764,8396.0
2024-06-05 13:05:00,116.7,116.75,116.63,116.71,11315.0,116.1664,116.2162,116.0968,116.1764,11315.0
2024-06-05 13:10:00,116.75,116.79,116.72,116.77,8608.0,116.2162,116.256,116.1863,116.2361,8608.0
2024-06-05 13:15:00,116.78,116.8,116.71,116.76,12220.0,116.2461,116.266,116.1764,116.2262,12220.0
2024-06-05 13:20:00,116.75,116.79,116.65,116.77,17126.0,116.2162,116.256,116.1167,116.2361,17126.0
2024-06-05 13:25:00,116.77,116.9,116.76,116.83,12286.0,116.2361,116.3655,116.2262,116.2958,12286.0
2024-06-05 13:30:00,116.83,116.84,116.67,116.68,7998.0,116.2958,116.3058,116.1366,116.1465,7998.0
2024-06-05 13:35:00,116.67,116.68,116.46,116.63,22498.0,116.1366,116.1465,115.9275,116.0968,22498.0
2024-06-05 13:40:00,116.62,116.62,116.25,116.3,25464.0,116.0868,116.0868,115.7185,115.7683,25464.0
2024-06-05 13:45:00,116.27,116.4,116.21,116.26,14463.0,115.7384,115.8678,115.6787,115.7285,14463.0
2024-06-05 13:50:00,116.24,116.24,115.88,115.94,8488.0,115.7085,115.7085,115.3502,115.4099,8488.0
2024-06-05 13:55:00,115.98,116.07,115.89,116.06,8849.0,115.4497,115.5393,115.3601,115.5294,8849.0
2024-06-05 14:00:00,116.05,116.05,115.93,115.98,11597.0,115.5194,115.5194,115.4,115.4497,11597.0
2024-06-05 14:05:00,115.96,116.02,115.94,115.94,3541.0,115.4298,115.4895,115.4099,115.4099,3541.0
2024-06-05 14:10:00,115.94,115.96,115.84,115.87,8627.0,115.4099,115.4298,115.3104,115.3402,8627.0
2024-06-05 14:15:00,115.89,115.97,115.85,115.95,6905.0,115.3601,115.4398,115.3203,115.4199,6905.0
2024-06-05 14:20:00,115.98,116.04,115.95,116.04,6796.0,115.4497,115.5095,115.4199,115.5095,6796.0
2024-06-05 14:25:00,116.09,116.31,116.09,116.3,5738.0,115.5592,115.7782,115.5592,115.7683,5738.0
2024-06-05 14:30:00,116.29,116.4,116.26,116.33,6346.0,115.7583,115.8678,115.7285,115.7981,6346.0
2024-06-05 14:35:00,116.31,116.34,115.97,115.97,7150.0,115.7782,115.8081,115.4398,115.4398,7150.0
2024-06-05 14:40:00,115.99,116.1,115.96,116.1,6131.0,115.4597,115.5692,115.4298,115.5692,6131.0
2024-06-05 14:45:00,116.11,116.17,116.0,116.02,5272.0,115.5791,115.6389,115.4696,115.4895,5272.0
2024-06-05 14:50:00,116.02,116.11,116.01,116.07,6105.0,115.4895,115.5791,115.4796,115.5393,6105.0
2024-06-05 14:55:00,116.08,116.12,116.02,116.02,6215.0,115.5493,115.5891,115.4895,115.4895,6215.0
2024-06-05 15:00:00,116.01,116.09,116.0,116.06,8902.0,115.4796,115.5592,115.4696,115.5294,8902.0
2024-06-05 15:05:00,116.07,116.09,116.01,116.09,9044.0,115.5393,115.5592,115.4796,115.5592,9044.0
2024-06-05 15:10:00,116.07,116.07,115.88,115.9,9933.0,115.5393,115.5393,115.3502,115.3701,9933.0
2024-06-05 15:15:00,115.88,115.89,115.61,115.63,13545.0,115.3502,115.3601,115.0814,115.1013,13545.0
2024-06-05 15:20:00,115.64,115.64,115.35,115.37,18225.0,115.1113,115.1113,114.8226,114.8425,18225.0
2024-06-05 15:25:00,115.38,115.5,115.28,115.37,35344.0,114.8525,114.9719,114.7529,114.8425,35344.0
2024-06-05 15:30:00,115.38,115.44,115.3,115.31,19750.0,114.8525,114.9122,114.7728,114.7828,19750.0
2024-06-05 15:35:00,115.28,115.48,115.28,115.48,29159.0,114.7529,114.952,114.7529,114.952,29159.0
2024-06-05 15:40:00,115.48,115.51,115.36,115.44,24130.0,114.952,114.9819,114.8326,114.9122,24130.0
2024-06-05 15:45:00,115.44,115.44,115.28,115.4,37870.0,114.9122,114.9122,114.7529,114.8724,37870.0
2024-06-05 15:50:00,115.38,115.68,115.35,115.54,50718.0,114.8525,115.1511,114.8226,115.0117,50718.0
2024-06-05 15:55:00,115.5,115.53,115.31,115.36,140737.0,114.9719,115.0018,114.7828,114.8326,140737.0
2024-06-06 09:30:00,115.34,117.09,114.79,116.7,72348.0,114.8127,116.5547,114.2652,116.1664,72348.0
2024-06-06 09:35:00,116.64,117.81,116.55,117.79,75879.0,116.1067,117.2714,116.0171,117.2515,75879.0
2024-06-06 09:40:00,117.73,118.98,117.61,118.52,98461.0,117.1917,118.436,117.0723,117.9781,98461.0
2024-06-06 09:45:00,118.61,118.69,118.17,118.53,39318.0,118.0677,118.1473,117.6297,117.9881,39318.0
2024-06-06 09:50:00,118.49,118.84,118.11,118.83,45034.0,117.9483,118.2967,117.57,118.2867,45034.0
2024-06-06 09:55:00,118.8,119.36,118.73,119.15,52121.0,118.2568,118.8143,118.1872,118.6052,52121.0
2024-06-06 10:00:00,119.12,119.39,118.94,119.2,62148.0,118.5754,118.8441,118.3962,118.655,62148.0
2024-06-06 10:05:00,119.2,119.63,119.05,119.63,46550.0,118.655,119.083,118.5057,119.083,46550.0
2024-06-06 10:10:00,119.58,119.64,119.21,119.52,17478.0,119.0333,119.093,118.665,118.9735,17478.0
2024-06-06 10:15:00,119.5,119.6,119.25,119.47,15391.0,118.9536,119.0532,118.7048,118.9238,15391.0
2024-06-06 10:20:00,119.44,119.47,119.16,119.47,22350.0,118.8939,118.9238,118.6152,118.9238,22350.0
2024-06-06 10:25:00,119.47,119.47,119.17,119.43,10167.0,118.9238,118.9238,118.6251,118.884,10167.0
2024-06-06 10:30:00,119.4,119.51,119.28,119.42,17522.0,118.8541,118.9636,118.7346,118.874,17522.0
2024-06-06 10:35:00,119.45,119.48,119.14,119.2,13475.0,118.9039,118.9337,118.5953,118.655,13475.0
2024-06-06 10:40:00,119.16,119.21,118.83,119.01,33897.0,118.6152,118.665,118.2867,118.4659,33897.0
2024-06-06 10:45:00,118.99,119.2,118.84,119.16,16536.0,118.446,118.655,118.2967,118.6152,16536.0
2024-06-06 10:50:00,119.18,119.18,118.88,118.88,20214.0,118.6351,118.6351,118.3365,118.3365,20214.0
2024-06-06 10:55:00,118.83,118.95,118.8,118.82,11609.0,118.2867,118.4062,118.2568,118.2767,11609.0
2024-06-06 11:00:00,118.82,119.0,118.64,118.7,27409.0,118.2767,118.4559,118.0976,118.1573,27409.0
2024-06-06 11:05:00,118.74,118.99,118.58,118.9,30944.0,118.1971,118.446,118.0378,118.3564,30944.0
2024-06-06 11:10:00,118.96,119.01,118.81,118.86,8263.0,118.4161,118.4659,118.2668,118.3166,8263.0
2024-06-06 11:15:00,118.86,118.91,118.56,118.56,13804.0,118.3166,118.3663,118.0179,118.0179,13804.0
2024-06-06 11:20:00,118.58,118.86,118.58,118.84,27906.0,118.0378,118.3166,118.0378,118.2967,27906.0
2024-06-06 11:25:00,118.85,118.91,118.56,118.6,14622.0,118.3066,118.3663,118.0179,118.0578,14622.0
2024-06-06 11:30:00,118.6,118.68,118.49,118.67,12576.0,118.0578,118.1374,117.9483,118.1274,12576.0
2024-06-06 11:35:00,118.7,118.94,118.7,118.9,12496.0,118.1573,118.3962,118.1573,118.3564,12496.0
2024-06-06 11:40:00,118.91,118.94,118.55,118.56,16713.0,118.3663,118.3962,118.008,118.0179,16713.0
2024-06-06 11:45:00,118.6,118.71,118.52,118.56,19299.0,118.0578,118.1673,117.9781,118.0179,19299.0
2024-06-06 11:50:00,118.62,118.67,118.53,118.53,10595.0,118.0777,118.1274,117.9881,117.9881,10595.0
2024-06-06 11:55:00,118.52,118.58,118.47,118.5,10134.0,117.9781,118.0378,117.9283,117.9582,10134.0
2024-06-06 12:00:00,118.5,118.9,118.45,118.9,13841.0,117.9582,118.3564,117.9084,118.3564,13841.0
2024-06-06 12:05:00,118.87,118.99,118.84,118.99,5715.0,118.3265,118.446,118.2967,118.446,5715.0
2024-06-06 12:10:00,119.0,119.01,118.64,118.66,24768.0,118.4559,118.4659,118.0976,118.1175,24768.0
2024-06-06 12:15:00,118.64,118.85,118.5,118.76,12004.0,118.0976,118.3066,117.9582,118.217,12004.0
2024-06-06 12:20:00,118.77,119.02,118.77,118.95,12264.0,118.227,118.4758,118.227,118.4062,12264.0
2024-06-06 12:25:00,118.95,119.01,118.91,118.97,6357.0,118.4062,118.4659,118.3663,118.4261,6357.0
2024-06-06 12:30:00,118.99,119.02,118.92,119.02,11374.0,118.446,118.4758,118.3763,118.4758,11374.0
2024-06-06 12:35:00,119.02,119.02,118.74,118.84,11065.0,118.4758,118.4758,118.1971,118.2967,11065.0
2024-06-06 12:40:00,118.84,118.96,118.83,118.88,9870.0,118.2967,118.4161,118.2867,118.3365,9870.0
2024-06-06 12:45:00,118.88,119.06,118.86,119.04,10058.0,118.3365,118.5157,118.3166,118.4957,10058.0
2024-06-06 12:50:00,119.02,119.23,119.02,119.13,8036.0,118.4758,118.6849,118.4758,118.5853,8036.0
2024-06-06 12:55:00,119.1,119.38,119.08,119.37,17870.0,118.5555,118.8342,118.5356,118.8242,17870.0
2024-06-06 13:00:00,119.3,119.51,119.26,119.47,15532.0,118.7546,118.9636,118.7147,118.9238,15532.0
2024-06-06 13:05:00,119.41,119.45,119.27,119.3,7174.0,118.864,118.9039,118.7247,118.7546,7174.0
2024-06-06 13:10:00,119.27,119.29,119.11,119.11,10080.0,118.7247,118.7446,118.5654,118.5654,10080.0
2024-06-06 13:15:00,119.12,119.33,119.1,119.24,7193.0,118.5754,118.7844,118.5555,118.6948,7193.0
2024-06-06 13:20:00,119.25,119.6,119.2,119.6,10061.0,118.7048,119.0532,118.655,119.0532,10061.0
2024-06-06 13:25:00,119.59,119.6,119.4,119.46,13033.0,119.0432,119.0532,118.8541,118.9138,13033.0
2024-06-06 13:30:00,119.48,119.53,119.44,119.5,8747.0,118.9337,118.9835,118.8939,118.9536,8747.0
2024-06-06 13:35:00,119.51,119.63,119.43,119.62,19145.0,118.9636,119.083,118.884,119.0731,19145.0
2024-06-06 13:40:00,119.64,119.75,119.61,119.71,11076.0,119.093,119.2025,119.0631,119.1627,11076.0
2024-06-06 13:45:00,119.69,119.71,119.61,119.71,14100.0,119.1428,119.1627,119.0631,119.1627,14100.0
2024-06-06 13:50:00,119.69,119.83,119.61,119.8,11286.0,119.1428,119.2821,119.0631,119.2523,11286.0
2024-06-06 13:55:00,119.76,119.97,119.75,119.97,9504.0,119.2124,119.4215,119.2025,119.4215,9504.0
2024-06-06 14:00:00,119.97,120.07,119.94,119.94,22638.0,119.4215,119.521,119.3916,119.3916,22638.0
2024-06-06 14:05:00,119.92,119.93,119.72,119.76,9500.0,119.3717,119.3817,119.1726,119.2124,9500.0
2024-06-06 14:10:00,119.71,119.94,119.62,119.94,12559.0,119.1627,119.3916,119.0731,119.3916,12559.0
2024-06-06 14:15:00,119.89,119.9,119.63,119.65,7934.0,119.3419,119.3518,119.083,119.103,7934.0
2024-06-06 14:20:00,119.65,119.87,119.61,119.86,15993.0,119.103,119.3219,119.0631,119.312,15993.0
2024-06-06 14:25:00,119.83,119.85,119.77,119.85,11651.0,119.2821,119.302,119.2224,119.302,11651.0
2024-06-06 14:30:00,119.82,119.86,119.77,119.85,8980.0,119.2722,119.312,119.2224,119.302,8980.0
2024-06-06 14:35:00,119.83,119.85,119.56,119.71,19303.0,119.2821,119.302,119.0134,119.1627,19303.0
2024-06-06 14:40:00,119.77,120.02,119.76,119.82,15057.0,119.2224,119.4713,119.2124,119.2722,15057.0
2024-06-06 14:45:00,119.82,119.89,119.62,119.89,30789.0,119.2722,119.3419,119.0731,119.3419,30789.0
2024-06-06 14:50:00,119.89,120.2,119.84,120.2,14931.0,119.3419,119.6504,119.2921,119.6504,14931.0
2024-06-06 14:55:00,120.2,120.41,120.2,120.27,18776.0,119.6504,119.8595,119.6504,119.7201,18776.0
2024-06-06 15:00:00,120.24,120.24,119.9,120.01,10304.0,119.6903,119.6903,119.3518,119.4613,10304.0
2024-06-06 15:05:00,119.97,120.1,119.92,120.07,14386.0,119.4215,119.5509,119.3717,119.521,14386.0
2024-06-06 15:10:00,120.05,120.1,119.91,120.06,19387.0,119.5011,119.5509,119.3618,119.5111,19387.0
2024-06-06 15:15:00,120.05,120.12,120.01,120.12,15511.0,119.5011,119.5708,119.4613,119.5708,15511.0
2024-06-06 15:20:00,120.09,120.22,120.07,120.11,12587.0,119.5409,119.6703,119.521,119.5608,12587.0
2024-06-06 15:25:00,120.14,120.23,120.07,120.18,17756.0,119.5907,119.6803,119.521,119.6305,17756.0
2024-06-06 15:30:00,120.16,120.33,120.09,120.11,28632.0,119.6106,119.7798,119.5409,119.5608,28632.0
2024-06-06 15:35:00,120.11,120.24,119.98,119.98,19800.0,119.5608,119.6903,119.4314,119.4314,19800.0
2024-06-06 15:40:00,119.95,120.01,119.79,119.97,18248.0,119.4016,119.4613,119.2423,119.4215,18248.0
2024-06-06 15:45:00,120.0,120.22,119.93,119.99,50533.0,119.4514,119.6703,119.3817,119.4414,50533.0
2024-06-06 15:50:00,120.0,120.41,120.0,120.32,88038.0,119.4514,119.8595,119.4514,119.7699,88038.0
2024-06-06 15:55:00,120.33,120.36,120.14,120.32,203929.0,119.7798,119.8097,119.5907,119.7699,203929.0
2024-06-07 09:30:00,119.73,120.64,119.67,119.92,43163.0,119.1826,120.0884,119.1229,119.3717,43163.0
2024-06-07 09:35:00,119.97,120.71,119.96,120.71,14405.0,119.4215,120.1581,119.4115,120.1581,14405.0
2024-06-07 09:40:00,120.7,121.11,120.4,121.06,19466.0,120.1482,120.5563,119.8495,120.5065,19466.0
2024-06-07 09:45:00,121.06,121.28,120.91,121.16,26120.0,120.5065,120.7255,120.3572,120.606,26120.0
2024-06-07 09:50:00,121.08,121.1,120.57,120.76,13035.0,120.5264,120.5463,120.0187,120.2079,13035.0
2024-06-07 09:55:00,120.82,120.9,120.37,120.63,10632.0,120.2676,120.3472,119.8197,120.0785,10632.0
2024-06-07 10:00:00,120.58,120.75,120.48,120.74,17464.0,120.0287,120.1979,119.9292,120.188,17464.0
2024-06-07 10:05:00,120.76,121.49,120.76,121.41,19809.0,120.2079,120.9345,120.2079,120.8549,19809.0
2024-06-07 10:10:00,121.44,121.49,121.32,121.41,11699.0,120.8848,120.9345,120.7653,120.8549,11699.0
2024-06-07 10:15:00,121.42,121.42,121.18,121.31,11186.0,120.8649,120.8649,120.626,120.7554,11186.0
2024-06-07 10:20:00,121.33,121.44,121.29,121.33,14175.0,120.7753,120.8848,120.7355,120.7753,14175.0
2024-06-07 10:25:00,121.32,121.57,121.2,121.57,9767.0,120.7653,121.0142,120.6459,121.0142,9767.0
2024-06-07 10:30:00,121.59,121.7,121.45,121.46,12926.0,121.0341,121.1436,120.8947,120.9047,12926.0
2024-06-07 10:35:00,121.49,121.69,121.45,121.62,12663.0,120.9345,121.1336,120.8947,121.0639,12663.0
2024-06-07 10:40:00,121.61,121.68,121.52,121.68,13858.0,121.054,121.1237,120.9644,121.1237,13858.0
2024-06-07 10:45:00,121.68,121.77,121.52,121.52,23024.0,121.1237,121.2133,120.9644,120.9644,23024.0
2024-06-07 10:50:00,121.5,121.52,121.32,121.36,20936.0,120.9445,120.9644,120.7653,120.8051,20936.0
2024-06-07 10:55:00,121.35,121.67,121.34,121.66,19440.0,120.7952,121.1137,120.7852,121.1038,19440.0
2024-06-07 11:00:00,121.65,121.74,121.57,121.61,23385.0,121.0938,121.1834,121.0142,121.054,23385.0
2024-06-07 11:05:00,121.62,121.73,121.54,121.72,8448.0,121.0639,121.1734,120.9843,121.1635,8448.0
2024-06-07 11:10:00,121.7,121.8,121.53,121.64,14373.0,121.1436,121.2431,120.9744,121.0839,14373.0
2024-06-07 11:15:00,121.69,121.81,121.69,121.78,7986.0,121.1336,121.2531,121.1336,121.2232,7986.0
2024-06-07 11:20:00,121.77,121.93,121.64,121.93,8054.0,121.2133,121.3725,121.0839,121.3725,8054.0
2024-06-07 11:25:00,121.95,122.03,121.9,121.92,19683.0,121.3924,121.4721,121.3427,121.3626,19683.0
2024-06-07 11:30:00,121.9,122.1,121.9,121.9,13477.0,121.3427,121.5418,121.3427,121.3427,13477.0
2024-06-07 11:35:00,121.9,121.97,121.71,121.71,17348.0,121.3427,121.4123,121.1535,121.1535,17348.0
2024-06-07 11:40:00,121.71,121.88,121.66,121.85,9280.0,121.1535,121.3228,121.1038,121.2929,9280.0
2024-06-07 11:45:00,121.85,122.09,121.85,122.06,9724.0,121.2929,121.5318,121.2929,121.5019,9724.0
2024-06-07 11:50:00,122.06,122.13,121.97,121.97,19000.0,121.5019,121.5716,121.4123,121.4123,19000.0
2024-06-07 11:55:00,121.95,122.01,121.88,122.01,7225.0,121.3924,121.4522,121.3228,121.4522,7225.0
2024-06-07 12:00:00,122.01,122.06,121.95,122.0,6134.0,121.4522,121.5019,121.3924,121.4422,6134.0
2024-06-07 12:05:00,122.0,122.1,121.96,122.1,9312.0,121.4422,121.5418,121.4024,121.5418,9312.0
2024-06-07 12:10:00,122.1,122.41,122.07,122.36,17568.0,121.5418,121.8503,121.5119,121.8006,17568.0
2024-06-07 12:15:00,122.37,122.6,122.32,122.33,38229.0,121.8105,122.0395,121.7607,121.7707,38229.0
2024-06-07 12:20:00,122.3,122.3,122.11,122.15,6226.0,121.7408,121.7408,121.5517,121.5915,6226.0
2024-06-07 12:25:00,122.15,122.48,122.11,122.48,9387.0,121.5915,121.92,121.5517,121.92,9387.0
2024-06-07 12:30:00,122.48,122.55,122.31,122.32,9309.0,121.92,121.9897,121.7508,121.7607,9309.0
2024-06-07 12:35:00,122.33,122.33,122.19,122.22,4332.0,121.7707,121.7707,121.6313,121.6612,4332.0
2024-06-07 12:40:00,122.21,122.27,122.14,122.27,6935.0,121.6512,121.711,121.5816,121.711,6935.0
2024-06-07 12:45:00,122.27,122.37,122.27,122.36,7139.0,121.711,121.8105,121.711,121.8006,7139.0
2024-06-07 12:50:00,122.39,122.41,122.2,122.2,7185.0,121.8304,121.8503,121.6413,121.6413,7185.0
2024-06-07 12:55:00,122.17,122.39,122.17,122.39,12569.0,121.6114,121.8304,121.6114,121.8304,12569.0
2024-06-07 13:00:00,122.34,122.39,122.14,122.16,11020.0,121.7807,121.8304,121.5816,121.6015,11020.0
2024-06-07 13:05:00,122.18,122.22,122.08,122.21,6491.0,121.6214,121.6612,121.5218,121.6512,6491.0
2024-06-07 13:10:00,122.19,122.21,122.09,122.09,8958.0,121.6313,121.6512,121.5318,121.5318,8958.0
2024-06-07 13:15:00,122.12,122.38,122.11,122.22,8587.0,121.5617,121.8205,121.5517,121.6612,8587.0
2024-06-07 13:20:00,122.22,122.34,122.21,122.25,20540.0,121.6612,121.7807,121.6512,121.6911,20540.0
2024-06-07 13:25:00,122.29,122.3,122.17,122.22,4833.0,121.7309,121.7408,121.6114,121.6612,4833.0
2024-06-07 13:30:00,122.21,122.25,122.1,122.14,7108.0,121.6512,121.6911,121.5418,121.5816,7108.0
2024-06-07 13:35:00,122.12,122.14,121.84,121.9,11021.0,121.5617,121.5816,121.2829,121.3427,11021.0
2024-06-07 13:40:00,121.91,122.17,121.9,122.11,7166.0,121.3526,121.6114,121.3427,121.5517,7166.0
2024-06-07 13:45:00,122.09,122.12,121.98,122.06,7050.0,121.5318,121.5617,121.4223,121.5019,7050.0
2024-06-07 13:50:00,122.09,122.3,122.09,122.24,5842.0,121.5318,121.7408,121.5318,121.6811,5842.0
2024-06-07 13:55:00,122.24,122.27,122.02,122.08,9575.0,121.6811,121.711,121.4621,121.5218,9575.0
2024-06-07 14:00:00,122.08,122.13,121.91,122.03,13787.0,121.5218,121.5716,121.3526,121.4721,13787.0
2024-06-07 14:05:00,122.06,122.06,121.96,122.04,8268.0,121.5019,121.5019,121.4024,121.482,8268.0
2024-06-07 14:10:00,122.08,122.11,122.0,122.02,6746.0,121.5218,121.5517,121.4422,121.4621,6746.0
2024-06-07 14:15:00,122.02,122.15,121.94,122.09,9798.0,121.4621,121.5915,121.3825,121.5318,9798.0
2024-06-07 14:20:00,122.06,122.3,122.06,122.3,7118.0,121.5019,121.7408,121.5019,121.7408,7118.0
2024-06-07 14:25:00,122.32,122.36,122.21,122.23,7685.0,121.7607,121.8006,121.6512,121.6712,7685.0
2024-06-07 14:30:00,122.19,122.31,122.18,122.29,6486.0,121.6313,121.7508,121.6214,121.7309,6486.0
2024-06-07 14:35:00,122.31,122.4,122.23,122.35,21130.0,121.7508,121.8404,121.6712,121.7906,21130.0
2024-06-07 14:40:00,122.35,122.39,122.17,122.24,37243.0,121.7906,121.8304,121.6114,121.6811,37243.0
2024-06-07 14:45:00,122.28,122.48,122.25,122.41,13469.0,121.7209,121.92,121.6911,121.8503,13469.0
2024-06-07 14:50:00,122.42,122.58,122.37,122.55,13159.0,121.8603,122.0196,121.8105,121.9897,13159.0
2024-06-07 14:55:00,122.55,122.62,122.47,122.61,8482.0,121.9897,122.0594,121.9101,122.0494,8482.0
2024-06-07 15:00:00,122.6,122.64,122.48,122.57,8468.0,122.0395,122.0793,121.92,122.0096,8468.0
2024-06-07 15:05:00,122.56,122.68,122.5,122.67,9084.0,121.9996,122.1191,121.9399,122.1091,9084.0
2024-06-07 15:10:00,122.61,122.69,122.4,122.5,6243.0,122.0494,122.1291,121.8404,121.9399,6243.0
2024-06-07 15:15:00,122.49,122.66,122.49,122.58,9335.0,121.93,122.0992,121.93,122.0196,9335.0
2024-06-07 15:20:00,122.58,122.73,122.48,122.72,17358.0,122.0196,122.1689,121.92,122.1589,17358.0
2024-06-07 15:25:00,122.72,122.82,122.67,122.69,41478.0,122.1589,122.2585,122.1091,122.1291,41478.0
2024-06-07 15:30:00,122.72,122.83,122.49,122.5,24582.0,122.1589,122.2684,121.93,121.9399,24582.0
2024-06-07 15:35:00,122.5,122.71,122.48,122.61,21551.0,121.9399,122.149,121.92,122.0494,21551.0
2024-06-07 15:40:00,122.64,122.89,122.6,122.85,17198.0,122.0793,122.3281,122.0395,122.2883,17198.0
2024-06-07 15:45:00,122.84,122.88,122.71,122.87,46912.0,122.2784,122.3182,122.149,122.3082,46912.0
2024-06-07 15:50:00,122.86,123.0,122.76,122.94,97373.0,122.2983,122.4376,122.1987,122.3779,97373.0
2024-06-07 15:55:00,122.91,123.18,122.74,123.1,204576.0,122.348,122.6168,122.1788,122.5372,204576.0
2024-06-10 09:30:00,122.3,122.56,122.0,122.23,52807.0,121.7408,121.9996,121.4422,121.6712,52807.0
2024-06-10 09:35:00,122.16,122.35,122.0,122.08,16456.0,121.6015,121.7906,121.4422,121.5218,16456.0
2024-06-10 09:40:00,122.0,122.43,122.0,122.12,8300.0,121.4422,121.8702,121.4422,121.5617,8300.0
2024-06-10 09:45:00,122.03,122.41,122.0,122.29,14920.0,121.4721,121.8503,121.4422,121.7309,14920.0
2024-06-10 09:50:00,122.31,122.53,122.29,122.29,6546.0,121.7508,121.9698,121.7309,121.7309,6546.0
2024-06-10 09:55:00,122.33,122.38,122.04,122.17,5854.0,121.7707,121.8205,121.482,121.6114,5854.0
2024-06-10 10:00:00,122.16,122.24,122.0,122.05,12895.0,121.6015,121.6811,121.4422,121.492,12895.0
2024-06-10 10:05:00,122.05,122.14,122.0,122.07,27867.0,121.492,121.5816,121.4422,121.5119,27867.0
2024-06-10 10:10:00,122.06,122.12,122.0,122.1,9141.0,121.5019,121.5617,121.4422,121.5418,9141.0
2024-06-10 10:15:00,122.09,122.39,122.06,122.35,17705.0,121.5318,121.8304,121.5019,121.7906,17705.0
2024-06-10 10:20:00,122.33,122.64,122.31,122.61,10125.0,121.7707,122.0793,121.7508,122.0494,10125.0
2024-06-10 10:25:00,122.71,122.89,122.66,122.77,8730.0,122.149,122.3281,122.0992,122.2087,8730.0
2024-06-10 10:30:00,122.74,122.98,122.69,122.96,8036.0,122.1788,122.4177,122.1291,122.3978,8036.0
2024-06-10 10:35:00,122.96,122.99,122.82,122.88,7887.0,122.3978,122.4277,122.2585,122.3182,7887.0
2024-06-10 10:40:00,122.86,122.97,122.79,122.82,8899.0,122.2983,122.4078,122.2286,122.2585,8899.0
2024-06-10 10:45:00,122.89,123.24,122.88,123.23,18722.0,122.3281,122.6765,122.3182,122.6666,18722.0
2024-06-10 10:50:00,123.25,123.46,123.25,123.43,11736.0,122.6865,122.8955,122.6865,122.8657,11736.0
2024-06-10 10:55:00,123.44,123.45,123.22,123.23,5166.0,122.8756,122.8856,122.6566,122.6666,5166.0
2024-06-10 11:00:00,123.27,123.38,123.27,123.38,3111.0,122.7064,122.8159,122.7064,122.8159,3111.0
2024-06-10 11:05:00,123.36,123.48,123.12,123.17,12808.0,122.796,122.9154,122.5571,122.6069,12808.0
2024-06-10 11:10:00,123.18,123.23,123.05,123.09,7146.0,122.6168,122.6666,122.4874,122.5272,7146.0
2024-06-10 11:15:00,123.07,123.36,123.07,123.36,9320.0,122.5073,122.796,122.5073,122.796,9320.0
2024-06-10 11:20:00,123.36,123.69,123.35,123.69,10750.0,122.796,123.1245,122.786,123.1245,10750.0
2024-06-10 11:25:00,123.69,123.73,123.63,123.72,4068.0,123.1245,123.1643,123.0648,123.1543,4068.0
2024-06-10 11:30:00,123.73,123.78,123.55,123.59,8111.0,123.1643,123.2141,122.9851,123.0249,8111.0
2024-06-10 11:35:00,123.62,123.73,123.59,123.72,4151.0,123.0548,123.1643,123.0249,123.1543,4151.0
2024-06-10 11:40:00,123.74,123.82,123.66,123.72,6000.0,123.1743,123.2539,123.0946,123.1543,6000.0
2024-06-10 11:45:00,123.73,123.8,123.71,123.75,5635.0,123.1643,123.234,123.1444,123.1842,5635.0
2024-06-10 11:50:00,123.77,123.85,123.7,123.85,4683.0,123.2041,123.2837,123.1344,123.2837,4683.0
2024-06-10 11:55:00,123.87,123.93,123.72,123.72,4436.0,123.3037,123.3634,123.1543,123.1543,4436.0
2024-06-10 12:00:00,123.73,123.77,123.7,123.77,3373.0,123.1643,123.2041,123.1344,123.2041,3373.0
2024-06-10 12:05:00,123.76,123.87,123.73,123.87,6353.0,123.1942,123.3037,123.1643,123.3037,6353.0
2024-06-10 12:10:00,123.85,123.85,123.73,123.73,2531.0,123.2837,123.2837,123.1643,123.1643,2531.0
2024-06-10 12:15:00,123.75,123.85,123.69,123.83,11603.0,123.1842,123.2837,123.1245,123.2638,11603.0
2024-06-10 12:20:00,123.85,123.97,123.84,123.96,8830.0,123.2837,123.4032,123.2738,123.3932,8830.0
2024-06-10 12:25:00,123.96,123.98,123.9,123.95,7422.0,123.3932,123.4132,123.3335,123.3833,7422.0
2024-06-10 12:30:00,123.97,123.97,123.87,123.88,2923.0,123.4032,123.4032,123.3037,123.3136,2923.0
2024-06-10 12:35:00,123.86,123.9,123.83,123.87,4923.0,123.2937,123.3335,123.2638,123.3037,4923.0
2024-06-10 12:40:00,123.86,123.89,123.75,123.75,3352.0,123.2937,123.3236,123.1842,123.1842,3352.0
2024-06-10 12:45:00,123.74,123.74,123.32,123.34,12310.0,123.1743,123.1743,122.7562,122.7761,12310.0
2024-06-10 12:50:00,123.37,123.49,123.34,123.42,16614.0,122.8059,122.9254,122.7761,122.8557,16614.0
2024-06-10 12:55:00,123.42,123.61,123.42,123.61,1707.0,122.8557,123.0448,122.8557,123.0448,1707.0
2024-06-10 13:00:00,123.58,123.68,123.54,123.55,7864.0,123.015,123.1145,122.9752,122.9851,7864.0
2024-06-10 13:05:00,123.58,123.68,123.58,123.66,3387.0,123.015,123.1145,123.015,123.0946,3387.0
2024-06-10 13:10:00,123.67,123.75,123.65,123.69,2956.0,123.1046,123.1842,123.0847,123.1245,2956.0
2024-06-10 13:15:00,123.67,123.7,123.65,123.7,1100.0,123.1046,123.1344,123.0847,123.1344,1100.0
2024-06-10 13:20:00,123.66,123.77,123.64,123.77,2620.0,123.0946,123.2041,123.0747,123.2041,2620.0
2024-06-10 13:25:00,123.79,123.8,123.7,123.71,3779.0,123.224,123.234,123.1344,123.1444,3779.0
2024-06-10 13:30:00,123.69,123.74,123.58,123.58,3300.0,123.1245,123.1743,123.015,123.015,3300.0
2024-06-10 13:35:00,123.53,123.57,123.33,123.33,3682.0,122.9652,123.005,122.7661,122.7661,3682.0
2024-06-10 13:40:00,123.36,123.42,123.26,123.39,4292.0,122.796,122.8557,122.6964,122.8259,4292.0
2024-06-10 13:45:00,123.37,123.43,123.3,123.42,10969.0,122.8059,122.8657,122.7363,122.8557,10969.0
2024-06-10 13:50:00,123.42,123.49,123.19,123.22,4511.0,122.8557,122.9254,122.6268,122.6566,4511.0
2024-06-10 13:55:00,123.21,123.35,123.16,123.26,3413.0,122.6467,122.786,122.5969,122.6964,3413.0
2024-06-10 14:00:00,123.23,123.26,123.01,123.04,6406.0,122.6666,122.6964,122.4476,122.4775,6406.0
2024-06-10 14:05:00,123.07,123.22,123.0,123.16,15247.0,122.5073,122.6566,122.4376,122.5969,15247.0
2024-06-10 14:10:00,123.14,123.19,123.0,123.19,5688.0,122.577,122.6268,122.4376,122.6268,5688.0
2024-06-10 14:15:00,123.19,123.35,123.17,123.27,10386.0,122.6268,122.786,122.6069,122.7064,10386.0
2024-06-10 14:20:00,123.29,123.51,123.29,123.51,4257.0,122.7263,122.9453,122.7263,122.9453,4257.0
2024-06-10 14:25:00,123.61,123.68,123.54,123.54,9483.0,123.0448,123.1145,122.9752,122.9752,9483.0
2024-06-10 14:30:00,123.55,123.76,123.53,123.74,7120.0,122.9851,123.1942,122.9652,123.1743,7120.0
2024-06-10 14:35:00,123.73,123.78,123.7,123.78,2906.0,123.1643,123.2141,123.1344,123.2141,2906.0
2024-06-10 14:40:00,123.79,123.83,123.72,123.83,4794.0,123.224,123.2638,123.1543,123.2638,4794.0
2024-06-10 14:45:00,123.83,123.97,123.83,123.96,5344.0,123.2638,123.4032,123.2638,123.3932,5344.0
2024-06-10 14:50:00,123.95,123.99,123.85,123.94,8566.0,123.3833,123.4231,123.2837,123.3733,8566.0
2024-06-10 14:55:00,123.92,123.96,123.81,123.92,5254.0,123.3534,123.3932,123.2439,123.3534,5254.0
2024-06-10 15:00:00,123.9,124.13,123.85,124.13,10504.0,123.3335,123.5625,123.2837,123.5625,10504.0
2024-06-10 15:05:00,124.13,124.15,123.92,123.96,9656.0,123.5625,123.5824,123.3534,123.3932,9656.0
2024-06-10 15:10:00,123.97,124.02,123.89,124.0,7704.0,123.4032,123.453,123.3236,123.4331,7704.0
2024-06-10 15:15:00,123.98,124.01,123.89,123.98,6725.0,123.4132,123.443,123.3236,123.4132,6725.0
2024-06-10 15:20:00,123.95,124.02,123.95,123.95,6739.0,123.3833,123.453,123.3833,123.3833,6739.0
2024-06-10 15:25:00,123.94,123.98,123.88,123.9,5607.0,123.3733,123.4132,123.3136,123.3335,5607.0
2024-06-10 15:30:00,123.88,123.9,123.7,123.7,10072.0,123.3136,123.3335,123.1344,123.1344,10072.0
2024-06-10 15:35:00,123.67,123.7,123.62,123.67,9874.0,123.1046,123.1344,123.0548,123.1046,9874.0
2024-06-10 15:40:00,123.69,124.0,123.65,123.89,16457.0,123.1245,123.4331,123.0847,123.3236,16457.0
2024-06-10 15:45:00,123.88,123.91,123.77,123.82,14993.0,123.3136,123.3435,123.2041,123.2539,14993.0
2024-06-10 15:50:00,123.8,124.04,123.76,123.78,32271.0,123.234,123.4729,123.1942,123.2141,32271.0
2024-06-10 15:55:00,123.76,123.76,123.28,123.4,130011.0,123.1942,123.1942,122.7164,122.8358,130011.0
2024-06-11 09:30:00,122.87,123.09,122.4,122.6,30197.0,122.3082,122.5272,121.8404,122.0395,30197.0
2024-06-11 09:35:00,122.57,122.7,122.13,122.45,15482.0,122.0096,122.139,121.5716,121.8902,15482.0
2024-06-11 09:40:00,122.37,122.62,122.3,122.55,17565.0,121.8105,122.0594,121.7408,121.9897,17565.0
2024-06-11 09:45:00,122.53,122.55,122.1,122.27,19479.0,121.9698,121.9897,121.5418,121.711,19479.0
2024-06-11 09:50:00,122.21,122.36,122.19,122.19,9452.0,121.6512,121.8006,121.6313,121.6313,9452.0
2024-06-11 09:55:00,122.22,122.4,122.18,122.34,7307.0,121.6612,121.8404,121.6214,121.7807,7307.0
2024-06-11 10:00:00,122.3,122.66,122.27,122.66,14380.0,121.7408,122.0992,121.711,122.0992,14380.0
2024-06-11 10:05:00,122.63,123.12,122.63,122.87,28017.0,122.0693,122.5571,122.0693,122.3082,28017.0
2024-06-11 10:10:00,122.85,123.13,122.83,123.09,5650.0,122.2883,122.567,122.2684,122.5272,5650.0
2024-06-11 10:15:00,123.03,123.06,122.78,122.78,9017.0,122.4675,122.4974,122.2186,122.2186,9017.0
2024-06-11 10:20:00,122.77,122.77,122.12,122.2,38729.0,122.2087,122.2087,121.5617,121.6413,38729.0
2024-06-11 10:25:00,122.22,122.35,122.12,122.29,7513.0,121.6612,121.7906,121.5617,121.7309,7513.0
2024-06-11 10:30:00,122.29,122.44,122.23,122.35,4847.0,121.7309,121.8802,121.6712,121.7906,4847.0
2024-06-11 10:35:00,122.44,122.89,122.44,122.87,4093.0,121.8802,122.3281,121.8802,122.3082,4093.0
2024-06-11 10:40:00,122.96,123.1,122.91,123.01,14001.0,122.3978,122.5372,122.348,122.4476,14001.0
2024-06-11 10:45:00,123.06,123.13,122.81,123.04,11247.0,122.4974,122.567,122.2485,122.4775,11247.0
2024-06-11 10:50:00,123.03,123.12,122.98,122.98,4261.0,122.4675,122.5571,122.4177,122.4177,4261.0
2024-06-11 10:55:00,123.01,123.09,122.98,123.08,14941.0,122.4476,122.5272,122.4177,122.5173,14941.0
2024-06-11 11:00:00,123.1,123.31,123.07,123.25,5015.0,122.5372,122.7462,122.5073,122.6865,5015.0
2024-06-11 11:05:00,123.23,123.26,123.18,123.21,6659.0,122.6666,122.6964,122.6168,122.6467,6659.0
2024-06-11 11:10:00,123.21,123.28,123.07,123.1,10739.0,122.6467,122.7164,122.5073,122.5372,10739.0
2024-06-11 11:15:00,123.08,123.08,122.98,123.06,6632.0,122.5173,122.5173,122.4177,122.4974,6632.0
2024-06-11 11:20:00,123.04,123.18,123.03,123.07,6458.0,122.4775,122.6168,122.4675,122.5073,6458.0
2024-06-11 11:25:00,123.13,123.2,123.07,123.12,5831.0,122.567,122.6367,122.5073,122.5571,5831.0
2024-06-11 11:30:00,123.12,123.16,123.03,123.08,5725.0,122.5571,122.5969,122.4675,122.5173,5725.0
2024-06-11 11:35:00,123.11,123.12,123.01,123.01,7229.0,122.5471,122.5571,122.4476,122.4476,7229.0
2024-06-11 11:40:00,123.0,123.09,122.9,122.91,10116.0,122.4376,122.5272,122.3381,122.348,10116.0
2024-06-11 11:45:00,122.99,123.18,122.99,123.16,8934.0,122.4277,122.6168,122.4277,122.5969,8934.0
2024-06-11 11:50:00,123.16,123.22,123.09,123.17,6521.0,122.5969,122.6566,122.5272,122.6069,6521.0
2024-06-11 11:55:00,123.16,123.25,123.12,123.23,3192.0,122.5969,122.6865,122.5571,122.6666,3192.0
2024-06-11 12:00:00,123.26,123.26,123.01,123.01,7302.0,122.6964,122.6964,122.4476,122.4476,7302.0
2024-06-11 12:05:00,123.02,123.08,122.98,123.08,4261.0,122.4575,122.5173,122.4177,122.5173,4261.0
2024-06-11 12:10:00,123.04,123.06,122.81,122.9,6053.0,122.4775,122.4974,122.2485,122.3381,6053.0
2024-06-11 12:15:00,122.9,122.95,122.79,122.93,3153.0,122.3381,122.3879,122.2286,122.368,3153.0
2024-06-11 12:20:00,122.98,123.02,122.79,122.79,5482.0,122.4177,122.4575,122.2286,122.2286,5482.0
2024-06-11 12:25:00,122.84,122.85,122.78,122.78,1752.0,122.2784,122.2883,122.2186,122.2186,1752.0
2024-06-11 12:30:00,122.74,122.83,122.59,122.83,7039.0,122.1788,122.2684,122.0295,122.2684,7039.0
2024-06-11 12:35:00,122.83,122.85,122.72,122.8,2958.0,122.2684,122.2883,122.1589,122.2386,2958.0
2024-06-11 12:40:00,122.76,122.83,122.76,122.81,1800.0,122.1987,122.2684,122.1987,122.2485,1800.0
2024-06-11 12:45:00,122.82,122.83,122.69,122.75,4410.0,122.2585,122.2684,122.1291,122.1888,4410.0
2024-06-11 12:50:00,122.71,122.78,122.7,122.71,2513.0,122.149,122.2186,122.139,122.149,2513.0
2024-06-11 12:55:00,122.79,122.81,122.73,122.81,2331.0,122.2286,122.2485,122.1689,122.2485,2331.0
2024-06-11 13:00:00,122.82,122.83,122.72,122.8,2912.0,122.2585,122.2684,122.1589,122.2386,2912.0
2024-06-11 13:05:00,122.8,122.94,122.8,122.94,3210.0,122.2386,122.3779,122.2386,122.3779,3210.0
2024-06-11 13:10:00,122.94,122.97,122.83,122.85,5076.0,122.3779,122.4078,122.2684,122.2883,5076.0
2024-06-11 13:15:00,122.85,122.85,122.68,122.73,4223.0,122.2883,122.2883,122.1191,122.1689,4223.0
2024-06-11 13:20:00,122.74,122.77,122.69,122.69,5706.0,122.1788,122.2087,122.1291,122.1291,5706.0
2024-06-11 13:25:00,122.7,122.76,122.69,122.74,3724.0,122.139,122.1987,122.1291,122.1788,3724.0
2024-06-11 13:30:00,122.75,122.77,122.73,122.76,2284.0,122.1888,122.2087,122.1689,122.1987,2284.0
2024-06-11 13:35:00,122.76,122.78,122.68,122.71,4331.0,122.1987,122.2186,122.1191,122.149,4331.0
2024-06-11 13:40:00,122.72,122.74,122.69,122.7,4766.0,122.1589,122.1788,122.1291,122.139,4766.0
2024-06-11 13:45:00,122.71,122.73,122.69,122.72,5852.0,122.149,122.1689,122.1291,122.1589,5852.0
2024-06-11 13:50:00,122.69,122.79,122.69,122.77,4531.0,122.1291,122.2286,122.1291,122.2087,4531.0
2024-06-11 13:55:00,122.77,122.8,122.75,122.76,2227.0,122.2087,122.2386,122.1888,122.1987,2227.0
2024-06-11 14:00:00,122.78,122.78,122.68,122.71,7793.0,122.2186,122.2186,122.1191,122.149,7793.0
2024-06-11 14:05:00,122.72,122.78,122.67,122.71,5866.0,122.1589,122.2186,122.1091,122.149,5866.0
2024-06-11 14:10:00,122.7,122.86,122.7,122.86,5837.0,122.139,122.2983,122.139,122.2983,5837.0
2024-06-11 14:15:00,122.89,122.89,122.75,122.78,3720.0,122.3281,122.3281,122.1888,122.2186,3720.0
2024-06-11 14:20:00,122.78,122.83,122.72,122.83,3407.0,122.2186,122.2684,122.1589,122.2684,3407.0
2024-06-11 14:25:00,122.82,122.91,122.8,122.9,4508.0,122.2585,122.348,122.2386,122.3381,4508.0
2024-06-11 14:30:00,122.88,122.92,122.87,122.88,3939.0,122.3182,122.358,122.3082,122.3182,3939.0
2024-06-11 14:35:00,122.86,122.86,122.76,122.81,3419.0,122.2983,122.2983,122.1987,122.2485,3419.0
2024-06-11 14:40:00,122.8,122.95,122.8,122.83,7627.0,122.2386,122.3879,122.2386,122.2684,7627.0
2024-06-11 14:45:00,122.8,122.86,122.8,122.86,3840.0,122.2386,122.2983,122.2386,122.2983,3840.0
2024-06-11 14:50:00,122.84,122.86,122.72,122.73,5994.0,122.2784,122.2983,122.1589,122.1689,5994.0
2024-06-11 14:55:00,122.73,122.79,122.69,122.76,8323.0,122.1689,122.2286,122.1291,122.1987,8323.0
2024-06-11 15:00:00,122.77,122.92,122.77,122.91,3191.0,122.2087,122.358,122.2087,122.348,3191.0
2024-06-11 15:05:00,122.88,122.93,122.83,122.85,4352.0,122.3182,122.368,122.2684,122.2883,4352.0
2024-06-11 15:10:00,122.84,122.84,122.75,122.8,3468.0,122.2784,122.2784,122.1888,122.2386,3468.0
2024-06-11 15:15:00,122.81,122.97,122.77,122.96,7029.0,122.2485,122.4078,122.2087,122.3978,7029.0
2024-06-11 15:20:00,122.95,122.98,122.78,122.81,7261.0,122.3879,122.4177,122.2186,122.2485,7261.0
2024-06-11 15:25:00,122.79,122.82,122.7,122.72,6834.0,122.2286,122.2585,122.139,122.1589,6834.0
2024-06-11 15:30:00,122.71,122.88,122.69,122.88,7932.0,122.149,122.3182,122.1291,122.3182,7932.0
2024-06-11 15:35:00,122.88,123.05,122.87,122.92,10360.0,122.3182,122.4874,122.3082,122.358,10360.0
2024-06-11 15:40:00,122.91,122.91,122.75,122.9,10015.0,122.348,122.348,122.1888,122.3381,10015.0
2024-06-11 15:45:00,122.87,122.92,122.83,122.88,13671.0,122.3082,122.358,122.2684,122.3182,13671.0
2024-06-11 15:50:00,122.85,122.86,122.67,122.84,30889.0,122.2883,122.2983,122.1091,122.2784,30889.0
2024-06-11 15:55:00,122.75,122.83,122.53,122.81,151038.0,122.1888,122.2684,121.9698,122.2485,151038.0
2024-06-12 09:30:00,124.75,124.88,123.29,123.92,29226.0,124.1796,124.309,122.7263,123.3534,29226.0
2024-06-12 09:35:00,124.26,124.27,123.9,124.08,6936.0,123.6919,123.7018,123.3335,123.5127,6936.0
2024-06-12 09:40:00,124.17,124.17,123.71,123.74,22294.0,123.6023,123.6023,123.1444,123.1743,22294.0
2024-06-12 09:45:00,123.81,124.02,123.63,123.83,22495.0,123.2439,123.453,123.0648,123.2638,22495.0
2024-06-12 09:50:00,123.75,123.86,123.42,123.46,9450.0,123.1842,123.2937,122.8557,122.8955,9450.0
2024-06-12 09:55:00,123.42,123.75,123.42,123.66,7135.0,122.8557,123.1842,122.8557,123.0946,7135.0
2024-06-12 10:00:00,123.64,123.93,123.42,123.84,9906.0,123.0747,123.3634,122.8557,123.2738,9906.0
2024-06-12 10:05:00,123.83,123.84,123.44,123.44,6466.0,123.2638,123.2738,122.8756,122.8756,6466.0
2024-06-12 10:10:00,123.42,123.47,123.29,123.42,12009.0,122.8557,122.9055,122.7263,122.8557,12009.0
2024-06-12 10:15:00,123.46,124.04,123.46,124.04,11034.0,122.8955,123.4729,122.8955,123.4729,11034.0
2024-06-12 10:20:00,123.99,124.05,123.89,123.95,7482.0,123.4231,123.4828,123.3236,123.3833,7482.0
2024-06-12 10:25:00,124.0,124.4,124.0,124.12,12156.0,123.4331,123.8312,123.4331,123.5525,12156.0
2024-06-12 10:30:00,124.11,124.64,124.1,124.38,7344.0,123.5426,124.0701,123.5326,123.8113,7344.0
2024-06-12 10:35:00,124.37,124.45,124.24,124.27,6396.0,123.8014,123.881,123.672,123.7018,6396.0
2024-06-12 10:40:00,124.31,124.48,124.19,124.19,10947.0,123.7416,123.9109,123.6222,123.6222,10947.0
2024-06-12 10:45:00,124.13,124.4,124.05,124.31,16877.0,123.5625,123.8312,123.4828,123.7416,16877.0
2024-06-12 10:50:00,124.29,124.54,124.2,124.32,12151.0,123.7217,123.9706,123.6321,123.7516,12151.0
2024-06-12 10:55:00,124.28,124.5,124.27,124.34,10115.0,123.7118,123.9308,123.7018,123.7715,10115.0
2024-06-12 11:00:00,124.33,124.63,124.33,124.63,16011.0,123.7616,124.0602,123.7616,124.0602,16011.0
2024-06-12 11:05:00,124.65,124.71,124.37,124.55,8439.0,124.0801,124.1398,123.8014,123.9805,8439.0
2024-06-12 11:10:00,124.51,124.79,124.48,124.68,8090.0,123.9407,124.2195,123.9109,124.11,8090.0
2024-06-12 11:15:00,124.63,124.71,124.41,124.42,10726.0,124.0602,124.1398,123.8412,123.8511,10726.0
2024-06-12 11:20:00,124.39,124.48,124.3,124.4,7590.0,123.8213,123.9109,123.7317,123.8312,7590.0
2024-06-12 11:25:00,124.43,124.74,124.36,124.67,10994.0,123.8611,124.1697,123.7914,124.1,10994.0
2024-06-12 11:30:00,124.6,124.72,124.56,124.61,10273.0,124.0303,124.1498,123.9905,124.0403,10273.0
2024-06-12 11:35:00,124.64,124.76,124.61,124.7,9036.0,124.0701,124.1896,124.0403,124.1299,9036.0
2024-06-12 11:40:00,124.73,124.78,124.65,124.65,4193.0,124.1597,124.2095,124.0801,124.0801,4193.0
2024-06-12 11:45:00,124.68,124.76,124.51,124.62,3970.0,124.11,124.1896,123.9407,124.0502,3970.0
2024-06-12 11:50:00,124.65,124.65,124.42,124.45,6542.0,124.0801,124.0801,123.8511,123.881,6542.0
2024-06-12 11:55:00,124.47,124.52,124.39,124.46,3386.0,123.9009,123.9507,123.8213,123.891,3386.0
2024-06-12 12:00:00,124.43,124.64,124.41,124.61,6656.0,123.8611,124.0701,123.8412,124.0403,6656.0
2024-06-12 12:05:00,124.58,124.87,124.58,124.87,5490.0,124.0104,124.2991,124.0104,124.2991,5490.0
2024-06-12 12:10:00,124.9,124.96,124.72,124.72,8334.0,124.3289,124.3887,124.1498,124.1498,8334.0
2024-06-12 12:15:00,124.78,124.99,124.76,124.96,6254.0,124.2095,124.4185,124.1896,124.3887,6254.0
2024-06-12 12:20:00,124.93,125.03,124.8,124.8,17856.0,124.3588,124.4584,124.2294,124.2294,17856.0
2024-06-12 12:25:00,124.85,124.89,124.75,124.81,5763.0,124.2792,124.319,124.1796,124.2394,5763.0
2024-06-12 12:30:00,124.83,124.99,124.82,124.9,8937.0,124.2593,124.4185,124.2493,124.3289,8937.0
2024-06-12 12:35:00,124.94,125.04,124.93,125.04,5235.0,124.3688,124.4683,124.3588,124.4683,5235.0
2024-06-12 12:40:00,125.04,125.07,124.96,125.07,2721.0,124.4683,124.4982,124.3887,124.4982,2721.0
2024-06-12 12:45:00,125.02,125.14,124.91,124.91,8635.0,124.4484,124.5679,124.3389,124.3389,8635.0
2024-06-12 12:50:00,124.94,125.05,124.74,125.04,9728.0,124.3688,124.4783,124.1697,124.4683,9728.0
2024-06-12 12:55:00,125.08,125.08,124.78,124.78,3874.0,124.5081,124.5081,124.2095,124.2095,3874.0
2024-06-12 13:00:00,124.73,124.77,124.59,124.71,5465.0,124.1597,124.1995,124.0204,124.1398,5465.0
2024-06-12 13:05:00,124.71,124.94,124.71,124.93,7324.0,124.1398,124.3688,124.1398,124.3588,7324.0
2024-06-12 13:10:00,124.92,124.92,124.69,124.78,4729.0,124.3489,124.3489,124.1199,124.2095,4729.0
2024-06-12 13:15:00,124.8,124.84,124.68,124.71,3243.0,124.2294,124.2692,124.11,124.1398,3243.0
2024-06-12 13:20:00,124.71,124.74,124.66,124.67,4003.0,124.1398,124.1697,124.09,124.1,4003.0
2024-06-12 13:25:00,124.7,124.7,124.63,124.65,1468.0,124.1299,124.1299,124.0602,124.0801,1468.0
2024-06-12 13:30:00,124.62,124.66,124.47,124.57,4455.0,124.0502,124.09,123.9009,124.0005,4455.0
2024-06-12 13:35:00,124.49,124.63,124.48,124.61,3973.0,123.9208,124.0602,123.9109,124.0403,3973.0
2024-06-12 13:40:00,124.59,124.59,124.39,124.39,4550.0,124.0204,124.0204,123.8213,123.8213,4550.0
2024-06-12 13:45:00,124.38,124.54,124.38,124.54,4114.0,123.8113,123.9706,123.8113,123.9706,4114.0
2024-06-12 13:50:00,124.57,124.73,124.57,124.73,3161.0,124.0005,124.1597,124.0005,124.1597,3161.0
2024-06-12 13:55:00,124.69,124.75,124.61,124.75,3275.0,124.1199,124.1796,124.0403,124.1796,3275.0
2024-06-12 14:00:00,124.66,124.83,124.21,124.73,8637.0,124.09,124.2593,123.6421,124.1597,8637.0
2024-06-12 14:05:00,124.73,124.91,124.73,124.91,2120.0,124.1597,124.3389,124.1597,124.3389,2120.0
2024-06-12 14:10:00,124.91,125.03,124.8,124.96,3640.0,124.3389,124.4584,124.2294,124.3887,3640.0
2024-06-12 14:15:00,124.95,125.08,124.91,125.0,3407.0,124.3787,124.5081,124.3389,124.4285,3407.0
2024-06-12 14:20:00,124.98,125.07,124.96,124.98,2117.0,124.4086,124.4982,124.3887,124.4086,2117.0
2024-06-12 14:25:00,125.0,125.15,125.0,125.15,3480.0,124.4285,124.5778,124.4285,124.5778,3480.0
2024-06-12 14:30:00,125.18,125.21,124.78,125.07,7115.0,124.6077,124.6375,124.2095,124.4982,7115.0
2024-06-12 14:35:00,124.98,125.11,124.79,125.03,4116.0,124.4086,124.538,124.2195,124.4584,4116.0
2024-06-12 14:40:00,125.11,125.11,124.65,124.84,5474.0,124.538,124.538,124.0801,124.2692,5474.0
2024-06-12 14:45:00,124.78,124.78,124.55,124.62,6972.0,124.2095,124.2095,123.9805,124.0502,6972.0
2024-06-12 14:50:00,124.65,124.79,124.58,124.64,4170.0,124.0801,124.2195,124.0104,124.0701,4170.0
2024-06-12 14:55:00,124.64,124.88,124.64,124.81,3826.0,124.0701,124.309,124.0701,124.2394,3826.0
2024-06-12 15:00:00,124.78,124.9,124.73,124.82,6207.0,124.2095,124.3289,124.1597,124.2493,6207.0
2024-06-12 15:05:00,124.82,124.83,124.73,124.73,3971.0,124.2493,124.2593,124.1597,124.1597,3971.0
2024-06-12 15:10:00,124.69,124.8,124.65,124.71,5282.0,124.1199,124.2294,124.0801,124.1398,5282.0
2024-06-12 15:15:00,124.69,124.85,124.66,124.77,8570.0,124.1199,124.2792,124.09,124.1995,8570.0
2024-06-12 15:20:00,124.77,124.8,124.3,124.3,11212.0,124.1995,124.2294,123.7317,123.7317,11212.0
2024-06-12 15:25:00,124.33,124.36,124.06,124.19,13464.0,123.7616,123.7914,123.4928,123.6222,13464.0
2024-06-12 15:30:00,124.15,124.27,124.06,124.07,10605.0,123.5824,123.7018,123.4928,123.5027,10605.0
2024-06-12 15:35:00,124.06,124.43,124.03,124.18,35866.0,123.4928,123.8611,123.4629,123.6122,35866.0
2024-06-12 15:40:00,124.17,124.38,124.13,124.36,18813.0,123.6023,123.8113,123.5625,123.7914,18813.0
2024-06-12 15:45:00,124.34,124.68,124.26,124.68,10591.0,123.7715,124.11,123.6919,124.11,10591.0
2024-06-12 15:50:00,124.78,124.82,124.4,124.73,40794.0,124.2095,124.2493,123.8312,124.1597,40794.0
2024-06-12 15:55:00,124.74,124.83,124.52,124.52,87674.0,124.1697,124.2593,123.9507,123.9507,87674.0
2024-06-13 09:30:00,124.23,124.59,124.19,124.55,11550.0,123.662,124.0204,123.6222,123.9805,11550.0
2024-06-13 09:35:00,124.66,124.66,124.08,124.08,6224.0,124.09,124.09,123.5127,123.5127,6224.0
2024-06-13 09:40:00,124.01,124.01,123.36,123.36,11050.0,123.443,123.443,122.796,122.796,11050.0
2024-06-13 09:45:00,123.36,123.47,122.49,122.86,21840.0,122.796,122.9055,121.93,122.2983,21840.0
2024-06-13 09:50:00,122.9,123.08,122.76,122.77,7903.0,122.3381,122.5173,122.1987,122.2087,7903.0
2024-06-13 09:55:00,122.74,122.86,122.49,122.84,4811.0,122.1788,122.2983,121.93,122.2784,4811.0
2024-06-13 10:00:00,122.8,122.95,122.49,122.62,33622.0,122.2386,122.3879,121.93,122.0594,33622.0
2024-06-13 10:05:00,122.7,123.0,122.7,122.78,16726.0,122.139,122.4376,122.139,122.2186,16726.0
2024-06-13 10:10:00,122.86,123.1,122.72,122.79,6304.0,122.2983,122.5372,122.1589,122.2286,6304.0
2024-06-13 10:15:00,122.93,123.04,122.75,122.99,4107.0,122.368,122.4775,122.1888,122.4277,4107.0
2024-06-13 10:20:00,122.97,123.41,122.96,123.21,5735.0,122.4078,122.8458,122.3978,122.6467,5735.0
2024-06-13 10:25:00,123.31,123.31,122.96,122.97,3465.0,122.7462,122.7462,122.3978,122.4078,3465.0
2024-06-13 10:30:00,123.05,123.13,122.71,122.87,7897.0,122.4874,122.567,122.149,122.3082,7897.0
2024-06-13 10:35:00,122.81,123.12,122.78,123.11,4003.0,122.2485,122.5571,122.2186,122.5471,4003.0
2024-06-13 10:40:00,123.11,123.29,123.05,123.29,5096.0,122.5471,122.7263,122.4874,122.7263,5096.0
2024-06-13 10:45:00,123.35,123.44,122.9,122.96,7117.0,122.786,122.8756,122.3381,122.3978,7117.0
2024-06-13 10:50:00,122.9,122.9,122.78,122.82,6598.0,122.3381,122.3381,122.2186,122.2585,6598.0
2024-06-13 10:55:00,122.82,122.94,122.7,122.89,19175.0,122.2585,122.3779,122.139,122.3281,19175.0
2024-06-13 11:00:00,122.97,123.14,122.92,123.04,3388.0,122.4078,122.577,122.358,122.4775,3388.0
2024-06-13 11:05:00,123.02,123.1,122.98,123.02,2771.0,122.4575,122.5372,122.4177,122.4575,2771.0
2024-06-13 11:10:00,123.07,123.11,122.96,123.04,10819.0,122.5073,122.5471,122.3978,122.4775,10819.0
2024-06-13 11:15:00,123.0,123.0,122.82,122.86,1899.0,122.4376,122.4376,122.2585,122.2983,1899.0
2024-06-13 11:20:00,122.92,122.92,122.76,122.86,5594.0,122.358,122.358,122.1987,122.2983,5594.0
2024-06-13 11:25:00,122.83,122.88,122.53,122.8,15775.0,122.2684,122.3182,121.9698,122.2386,15775.0
2024-06-13 11:30:00,122.83,123.0,122.8,123.0,3627.0,122.2684,122.4376,122.2386,122.4376,3627.0
2024-06-13 11:35:00,123.05,123.13,122.99,123.06,1956.0,122.4874,122.567,122.4277,122.4974,1956.0
2024-06-13 11:40:00,123.03,123.11,122.76,122.76,5175.0,122.4675,122.5471,122.1987,122.1987,5175.0
2024-06-13 11:45:00,122.8,122.87,122.69,122.87,13989.0,122.2386,122.3082,122.1291,122.3082,13989.0
2024-06-13 11:50:00,122.81,123.0,122.73,122.98,5630.0,122.2485,122.4376,122.1689,122.4177,5630.0
2024-06-13 11:55:00,122.95,122.98,122.89,122.9,2864.0,122.3879,122.4177,122.3281,122.3381,2864.0
2024-06-13 12:00:00,122.91,122.99,122.8,122.89,2817.0,122.348,122.4277,122.2386,122.3281,2817.0
2024-06-13 12:05:00,122.85,123.02,122.85,123.02,3267.0,122.2883,122.4575,122.2883,122.4575,3267.0
2024-06-13 12:10:00,123.02,123.06,122.98,123.02,1056.0,122.4575,122.4974,122.4177,122.4575,1056.0
2024-06-13 12:15:00,123.06,123.06,122.87,122.87,5782.0,122.4974,122.4974,122.3082,122.3082,5782.0
2024-06-13 12:20:00,122.84,123.03,122.84,122.93,3003.0,122.2784,122.4675,122.2784,122.368,3003.0
2024-06-13 12:25:00,122.94,122.99,122.87,122.95,3673.0,122.3779,122.4277,122.3082,122.3879,3673.0
2024-06-13 12:30:00,122.95,123.1,122.94,123.1,3102.0,122.3879,122.5372,122.3779,122.5372,3102.0
2024-06-13 12:35:00,123.16,123.23,123.11,123.18,3497.0,122.5969,122.6666,122.5471,122.6168,3497.0
2024-06-13 12:40:00,123.21,123.3,123.19,123.3,2500.0,122.6467,122.7363,122.6268,122.7363,2500.0
2024-06-13 12:45:00,123.25,123.27,123.13,123.15,1610.0,122.6865,122.7064,122.567,122.587,1610.0
2024-06-13 12:50:00,123.17,123.17,122.92,122.92,5583.0,122.6069,122.6069,122.358,122.358,5583.0
2024-06-13 12:55:00,122.95,123.05,122.81,122.97,17481.0,122.3879,122.4874,122.2485,122.4078,17481.0
2024-06-13 13:00:00,122.94,123.09,122.9,123.03,5181.0,122.3779,122.5272,122.3381,122.4675,5181.0
2024-06-13 13:05:00,123.09,123.17,123.06,123.1,2759.0,122.5272,122.6069,122.4974,122.5372,2759.0
2024-06-13 13:10:00,123.1,123.1,122.84,122.88,3644.0,122.5372,122.5372,122.2784,122.3182,3644.0
2024-06-13 13:15:00,122.85,123.02,122.84,122.99,7710.0,122.2883,122.4575,122.2784,122.4277,7710.0
2024-06-13 13:20:00,122.95,122.98,122.89,122.95,4847.0,122.3879,122.4177,122.3281,122.3879,4847.0
2024-06-13 13:25:00,122.94,122.97,122.92,122.94,3879.0,122.3779,122.4078,122.358,122.3779,3879.0
2024-06-13 13:30:00,122.94,122.97,122.85,122.85,5784.0,122.3779,122.4078,122.2883,122.2883,5784.0
2024-06-13 13:35:00,122.85,122.94,122.85,122.89,6924.0,122.2883,122.3779,122.2883,122.3281,6924.0
2024-06-13 13:40:00,122.87,122.89,122.74,122.78,6685.0,122.3082,122.3281,122.1788,122.2186,6685.0
2024-06-13 13:45:00,122.74,122.89,122.7,122.82,8833.0,122.1788,122.3281,122.139,122.2585,8833.0
2024-06-13 13:50:00,122.77,122.92,122.73,122.91,4905.0,122.2087,122.358,122.1689,122.348,4905.0
2024-06-13 13:55:00,122.94,122.95,122.84,122.91,3626.0,122.3779,122.3879,122.2784,122.348,3626.0
2024-06-13 14:00:00,122.94,122.94,122.74,122.76,5170.0,122.3779,122.3779,122.1788,122.1987,5170.0
2024-06-13 14:05:00,122.76,122.93,122.74,122.93,7408.0,122.1987,122.368,122.1788,122.368,7408.0
2024-06-13 14:10:00,122.93,123.01,122.93,122.96,8310.0,122.368,122.4476,122.368,122.3978,8310.0
2024-06-13 14:15:00,122.99,123.12,122.97,123.09,5667.0,122.4277,122.5571,122.4078,122.5272,5667.0
2024-06-13 14:20:00,123.11,123.33,123.11,123.31,8446.0,122.5471,122.7661,122.5471,122.7462,8446.0
2024-06-13 14:25:00,123.31,123.31,123.08,123.14,6813.0,122.7462,122.7462,122.5173,122.577,6813.0
2024-06-13 14:30:00,123.16,123.2,123.11,123.14,2424.0,122.5969,122.6367,122.5471,122.577,2424.0
2024-06-13 14:35:00,123.11,123.19,123.04,123.04,26448.0,122.5471,122.6268,122.4775,122.4775,26448.0
2024-06-13 14:40:00,123.06,123.09,122.97,123.09,4327.0,122.4974,122.5272,122.4078,122.5272,4327.0
2024-06-13 14:45:00,123.07,123.15,123.03,123.11,6094.0,122.5073,122.587,122.4675,122.5471,6094.0
2024-06-13 14:50:00,123.07,123.07,122.99,123.01,2879.0,122.5073,122.5073,122.4277,122.4476,2879.0
2024-06-13 14:55:00,123.0,123.06,122.98,122.98,3147.0,122.4376,122.4974,122.4177,122.4177,3147.0
2024-06-13 15:00:00,122.98,123.11,122.98,123.05,6044.0,122.4177,122.5471,122.4177,122.4874,6044.0
2024-06-13 15:05:00,123.08,123.1,123.05,123.05,1700.0,122.5173,122.5372,122.4874,122.4874,1700.0
2024-06-13 15:10:00,123.04,123.09,123.01,123.01,5011.0,122.4775,122.5272,122.4476,122.4476,5011.0
2024-06-13 15:15:00,123.05,123.13,122.97,123.04,15398.0,122.4874,122.567,122.4078,122.4775,15398.0
2024-06-13 15:20:00,123.05,123.06,122.94,123.0,13267.0,122.4874,122.4974,122.3779,122.4376,13267.0
2024-06-13 15:25:00,123.0,123.06,122.93,122.98,8705.0,122.4376,122.4974,122.368,122.4177,8705.0
2024-06-13 15:30:00,122.97,122.97,122.78,122.78,20469.0,122.4078,122.4078,122.2186,122.2186,20469.0
2024-06-13 15:35:00,122.8,123.04,122.75,122.94,17857.0,122.2386,122.4775,122.1888,122.3779,17857.0
2024-06-13 15:40:00,122.97,123.02,122.73,123.0,135624.0,122.4078,122.4575,122.1689,122.4376,135624.0
2024-06-13 15:45:00,123.0,123.14,122.96,123.04,26705.0,122.4376,122.577,122.3978,122.4775,26705.0
2024-06-13 15:50:00,123.02,123.12,122.94,123.07,34116.0,122.4575,122.5571,122.3779,122.5073,34116.0
2024-06-13 15:55:00,123.07,123.52,123.03,123.46,103956.0,122.5073,122.9553,122.4675,122.8955,103956.0
2024-06-14 09:30:00,122.09,122.8,122.0,122.67,15562.0,121.5318,122.2386,121.4422,122.1091,15562.0
2024-06-14 09:35:00,122.75,123.4,122.68,123.17,3841.0,122.1888,122.8358,122.1191,122.6069,3841.0
2024-06-14 09:40:00,123.2,123.41,123.1,123.21,10763.0,122.6367,122.8458,122.5372,122.6467,10763.0
2024-06-14 09:45:00,123.21,123.29,122.9,123.0,7441.0,122.6467,122.7263,122.3381,122.4376,7441.0
2024-06-14 09:50:00,123.0,123.01,122.66,122.92,16404.0,122.4376,122.4476,122.0992,122.358,16404.0
2024-06-14 09:55:00,122.97,123.13,122.96,123.0,9872.0,122.4078,122.567,122.3978,122.4376,9872.0
2024-06-14 10:00:00,123.0,123.1,122.81,122.89,36449.0,122.4376,122.5372,122.2485,122.3281,36449.0
2024-06-14 10:05:00,122.87,122.9,122.59,122.61,19207.0,122.3082,122.3381,122.0295,122.0494,19207.0
2024-06-14 10:10:00,122.64,123.09,122.6,123.01,11137.0,122.0793,122.5272,122.0395,122.4476,11137.0
2024-06-14 10:15:00,123.09,123.35,122.98,123.16,13261.0,122.5272,122.786,122.4177,122.5969,13261.0
2024-06-14 10:20:00,123.0,123.02,122.83,122.83,5485.0,122.4376,122.4575,122.2684,122.2684,5485.0
2024-06-14 10:25:00,122.83,123.39,122.78,123.19,8445.0,122.2684,122.8259,122.2186,122.6268,8445.0
2024-06-14 10:30:00,123.17,123.17,122.88,122.95,5459.0,122.6069,122.6069,122.3182,122.3879,5459.0
2024-06-14 10:35:00,122.96,122.97,122.73,122.82,8605.0,122.3978,122.4078,122.1689,122.2585,8605.0
2024-06-14 10:40:00,122.82,123.14,122.76,123.14,16163.0,122.2585,122.577,122.1987,122.577,16163.0
2024-06-14 10:45:00,123.11,123.59,123.02,123.59,10289.0,122.5471,123.0249,122.4575,123.0249,10289.0
2024-06-14 10:50:00,123.73,123.78,123.49,123.49,7553.0,123.1643,123.2141,122.9254,122.9254,7553.0
2024-06-14 10:55:00,123.47,123.67,123.47,123.61,6096.0,122.9055,123.1046,122.9055,123.0448,6096.0
2024-06-14 11:00:00,123.69,123.74,123.41,123.44,5798.0,123.1245,123.1743,122.8458,122.8756,5798.0
2024-06-14 11:05:00,123.47,123.48,123.4,123.47,1111.0,122.9055,122.9154,122.8358,122.9055,1111.0
2024-06-14 11:10:00,123.46,123.5,123.34,123.45,6057.0,122.8955,122.9354,122.7761,122.8856,6057.0
2024-06-14 11:15:00,123.44,123.51,123.31,123.51,7031.0,122.8756,122.9453,122.7462,122.9453,7031.0
2024-06-14 11:20:00,123.5,123.64,123.44,123.6,6810.0,122.9354,123.0747,122.8756,123.0349,6810.0
2024-06-14 11:25:00,123.63,123.81,123.63,123.81,6301.0,123.0648,123.2439,123.0648,123.2439,6301.0
2024-06-14 11:30:00,123.83,123.94,123.79,123.84,4538.0,123.2638,123.3733,123.224,123.2738,4538.0
2024-06-14 11:35:00,123.84,123.89,123.74,123.75,2106.0,123.2738,123.3236,123.1743,123.1842,2106.0
2024-06-14 11:40:00,123.75,123.88,123.71,123.87,6165.0,123.1842,123.3136,123.1444,123.3037,6165.0
2024-06-14 11:45:00,123.89,123.89,123.67,123.67,4129.0,123.3236,123.3236,123.1046,123.1046,4129.0
2024-06-14 11:50:00,123.66,123.66,123.49,123.49,5613.0,123.0946,123.0946,122.9254,122.9254,5613.0
2024-06-14 11:55:00,123.49,123.88,123.49,123.88,6862.0,122.9254,123.3136,122.9254,123.3136,6862.0
2024-06-14 12:00:00,123.9,123.9,123.8,123.9,5096.0,123.3335,123.3335,123.234,123.3335,5096.0
2024-06-14 12:05:00,123.88,123.9,123.85,123.86,2358.0,123.3136,123.3335,123.2837,123.2937,2358.0
2024-06-14 12:10:00,123.87,123.99,123.83,123.99,5440.0,123.3037,123.4231,123.2638,123.4231,5440.0
2024-06-14 12:15:00,124.0,124.0,123.85,123.94,9204.0,123.4331,123.4331,123.2837,123.3733,9204.0
2024-06-14 12:20:00,123.95,124.05,123.95,124.05,6055.0,123.3833,123.4828,123.3833,123.4828,6055.0
2024-06-14 12:25:00,124.05,124.05,123.8,123.97,8502.0,123.4828,123.4828,123.234,123.4032,8502.0
2024-06-14 12:30:00,123.98,124.16,123.97,124.0,8448.0,123.4132,123.5923,123.4032,123.4331,8448.0
2024-06-14 12:35:00,123.98,124.09,123.86,123.95,7609.0,123.4132,123.5227,123.2937,123.3833,7609.0
2024-06-14 12:40:00,123.95,124.03,123.86,123.92,9242.0,123.3833,123.4629,123.2937,123.3534,9242.0
2024-06-14 12:45:00,123.98,124.19,123.96,124.14,10525.0,123.4132,123.6222,123.3932,123.5724,10525.0
2024-06-14 12:50:00,124.12,124.14,123.98,124.06,7033.0,123.5525,123.5724,123.4132,123.4928,7033.0
2024-06-14 12:55:00,124.06,124.16,124.06,124.15,3512.0,123.4928,123.5923,123.4928,123.5824,3512.0
2024-06-14 13:00:00,124.18,124.25,124.15,124.18,3631.0,123.6122,123.6819,123.5824,123.6122,3631.0
2024-06-14 13:05:00,124.23,124.31,124.16,124.31,3400.0,123.662,123.7416,123.5923,123.7416,3400.0
2024-06-14 13:10:00,124.28,124.33,124.22,124.25,7835.0,123.7118,123.7616,123.6521,123.6819,7835.0
2024-06-14 13:15:00,124.25,124.33,124.2,124.26,7733.0,123.6819,123.7616,123.6321,123.6919,7733.0
2024-06-14 13:20:00,124.3,124.41,124.18,124.19,7729.0,123.7317,123.8412,123.6122,123.6222,7729.0
2024-06-14 13:25:00,124.21,124.27,124.16,124.27,6561.0,123.6421,123.7018,123.5923,123.7018,6561.0
2024-06-14 13:30:00,124.24,124.28,124.2,124.27,5004.0,123.672,123.7118,123.6321,123.7018,5004.0
2024-06-14 13:35:00,124.27,124.27,124.16,124.21,6811.0,123.7018,123.7018,123.5923,123.6421,6811.0
2024-06-14 13:40:00,124.21,124.21,123.93,124.07,7645.0,123.6421,123.6421,123.3634,123.5027,7645.0
2024-06-14 13:45:00,124.09,124.15,123.99,124.01,5528.0,123.5227,123.5824,123.4231,123.443,5528.0
2024-06-14 13:50:00,124.01,124.1,124.0,124.07,2609.0,123.443,123.5326,123.4331,123.5027,2609.0
2024-06-14 13:55:00,124.1,124.1,123.71,123.76,6143.0,123.5326,123.5326,123.1444,123.1942,6143.0
2024-06-14 14:00:00,123.71,123.71,123.52,123.57,7926.0,123.1444,123.1444,122.9553,123.005,7926.0
2024-06-14 14:05:00,123.61,123.71,123.55,123.6,11504.0,123.0448,123.1444,122.9851,123.0349,11504.0
2024-06-14 14:10:00,123.61,123.68,123.58,123.66,6836.0,123.0448,123.1145,123.015,123.0946,6836.0
2024-06-14 14:15:00,123.68,123.73,123.63,123.71,6650.0,123.1145,123.1643,123.0648,123.1444,6650.0
2024-06-14 14:20:00,123.71,123.91,123.71,123.91,3746.0,123.1444,123.3435,123.1444,123.3435,3746.0
2024-06-14 14:25:00,123.89,123.92,123.77,123.84,6141.0,123.3236,123.3534,123.2041,123.2738,6141.0
2024-06-14 14:30:00,123.83,123.84,123.76,123.79,5025.0,123.2638,123.2738,123.1942,123.224,5025.0
2024-06-14 14:35:00,123.79,123.8,123.57,123.63,8375.0,123.224,123.234,123.005,123.0648,8375.0
2024-06-14 14:40:00,123.62,123.8,123.58,123.8,10453.0,123.0548,123.234,123.015,123.234,10453.0
2024-06-14 14:45:00,123.82,123.89,123.8,123.85,4435.0,123.2539,123.3236,123.234,123.2837,4435.0
2024-06-14 14:50:00,123.85,123.86,123.82,123.86,3243.0,123.2837,123.2937,123.2539,123.2937,3243.0
2024-06-14 14:55:00,123.88,124.06,123.84,124.0,11212.0,123.3136,123.4928,123.2738,123.4331,11212.0
2024-06-14 15:00:00,123.98,124.12,123.95,124.02,9832.0,123.4132,123.5525,123.3833,123.453,9832.0
2024-06-14 15:05:00,123.99,124.13,123.99,124.09,3640.0,123.4231,123.5625,123.4231,123.5227,3640.0
2024-06-14 15:10:00,124.09,124.15,124.09,124.12,3601.0,123.5227,123.5824,123.5227,123.5525,3601.0
2024-06-14 15:15:00,124.13,124.28,124.11,124.28,7170.0,123.5625,123.7118,123.5426,123.7118,7170.0
2024-06-14 15:20:00,124.28,124.29,124.17,124.21,8239.0,123.7118,123.7217,123.6023,123.6421,8239.0
2024-06-14 15:25:00,124.21,124.43,124.17,124.41,13698.0,123.6421,123.8611,123.6023,123.8412,13698.0
2024-06-14 15:30:00,124.4,124.44,124.3,124.35,19369.0,123.8312,123.8711,123.7317,123.7815,19369.0
2024-06-14 15:35:00,124.33,124.47,124.28,124.43,18163.0,123.7616,123.9009,123.7118,123.8611,18163.0
2024-06-14 15:40:00,124.44,124.5,124.33,124.34,16419.0,123.8711,123.9308,123.7616,123.7715,16419.0
2024-06-14 15:45:00,124.33,124.57,124.31,124.43,24561.0,123.7616,124.0005,123.7416,123.8611,24561.0
2024-06-14 15:50:00,124.41,124.56,124.29,124.56,41441.0,123.8412,123.9905,123.7217,123.9905,41441.0
2024-06-14 15:55:00,124.47,124.76,124.46,124.65,119816.0,123.9009,124.1896,123.891,124.0801,119816.0
2024-06-17 09:30:00,124.41,124.76,124.28,124.56,13948.0,123.8412,124.1896,123.7118,123.9905,13948.0
2024-06-17 09:35:00,124.51,124.69,123.87,123.98,5669.0,123.9407,124.1199,123.3037,123.4132,5669.0
2024-06-17 09:40:00,123.87,124.14,123.62,124.13,8832.0,123.3037,123.5724,123.0548,123.5625,8832.0
2024-06-17 09:45:00,124.21,124.22,123.0,123.26,25089.0,123.6421,123.6521,122.4376,122.6964,25089.0
2024-06-17 09:50:00,123.34,123.55,123.3,123.48,9565.0,122.7761,122.9851,122.7363,122.9154,9565.0
2024-06-17 09:55:00,123.41,123.49,123.21,123.22,7029.0,122.8458,122.9254,122.6467,122.6566,7029.0
2024-06-17 10:00:00,123.22,123.44,123.08,123.14,52057.0,122.6566,122.8756,122.5173,122.577,52057.0
2024-06-17 10:05:00,123.14,123.2,122.71,123.12,19845.0,122.577,122.6367,122.149,122.5571,19845.0
2024-06-17 10:10:00,123.1,123.15,122.93,123.02,8234.0,122.5372,122.587,122.368,122.4575,8234.0
2024-06-17 10:15:00,123.0,123.09,122.9,122.99,6032.0,122.4376,122.5272,122.3381,122.4277,6032.0
2024-06-17 10:20:00,123.03,123.28,123.0,123.28,6208.0,122.4675,122.7164,122.4376,122.7164,6208.0
2024-06-17 10:25:00,123.28,123.45,123.23,123.37,12606.0,122.7164,122.8856,122.6666,122.8059,12606.0
2024-06-17 10:30:00,123.34,123.58,123.2,123.58,6638.0,122.7761,123.015,122.6367,123.015,6638.0
2024-06-17 10:35:00,123.63,123.8,123.6,123.8,8729.0,123.0648,123.234,123.0349,123.234,8729.0
2024-06-17 10:40:00,123.79,123.95,123.74,123.9,7585.0,123.224,123.3833,123.1743,123.3335,7585.0
2024-06-17 10:45:00,123.83,124.0,123.83,123.93,11043.0,123.2638,123.4331,123.2638,123.3634,11043.0
2024-06-17 10:50:00,123.92,123.96,123.69,123.89,21208.0,123.3534,123.3932,123.1245,123.3236,21208.0
2024-06-17 10:55:00,124.01,124.15,124.0,124.15,2380.0,123.443,123.5824,123.4331,123.5824,2380.0
2024-06-17 11:00:00,124.16,124.45,124.12,124.44,11475.0,123.5923,123.881,123.5525,123.8711,11475.0
2024-06-17 11:05:00,124.39,124.5,124.17,124.17,19904.0,123.8213,123.9308,123.6023,123.6023,19904.0
2024-06-17 11:10:00,124.17,124.3,124.11,124.12,3304.0,123.6023,123.7317,123.5426,123.5525,3304.0
2024-06-17 11:15:00,124.09,124.15,124.04,124.09,4149.0,123.5227,123.5824,123.4729,123.5227,4149.0
2024-06-17 11:20:00,124.11,124.38,124.1,124.36,4696.0,123.5426,123.8113,123.5326,123.7914,4696.0
2024-06-17 11:25:00,124.37,124.51,124.3,124.34,10389.0,123.8014,123.9407,123.7317,123.7715,10389.0
2024-06-17 11:30:00,124.35,124.43,124.18,124.23,3527.0,123.7815,123.8611,123.6122,123.662,3527.0
2024-06-17 11:35:00,124.27,124.31,124.2,124.31,3466.0,123.7018,123.7416,123.6321,123.7416,3466.0
2024-06-17 11:40:00,124.26,124.53,124.21,124.48,5008.0,123.6919,123.9606,123.6421,123.9109,5008.0
2024-06-17 11:45:00,124.43,124.52,124.38,124.39,6743.0,123.8611,123.9507,123.8113,123.8213,6743.0
2024-06-17 11:50:00,124.39,124.39,124.15,124.16,2142.0,123.8213,123.8213,123.5824,123.5923,2142.0
2024-06-17 11:55:00,124.16,124.37,124.1,124.27,12727.0,123.5923,123.8014,123.5326,123.7018,12727.0
2024-06-17 12:00:00,124.21,124.22,123.93,123.95,8258.0,123.6421,123.6521,123.3634,123.3833,8258.0
2024-06-17 12:05:00,124.02,124.03,123.85,123.97,3348.0,123.453,123.4629,123.2837,123.4032,3348.0
2024-06-17 12:10:00,123.91,124.03,123.91,124.02,3763.0,123.3435,123.4629,123.3435,123.453,3763.0
2024-06-17 12:15:00,124.06,124.23,124.0,124.23,4253.0,123.4928,123.662,123.4331,123.662,4253.0
2024-06-17 12:20:00,124.19,124.31,124.19,124.31,4708.0,123.6222,123.7416,123.6222,123.7416,4708.0
2024-06-17 12:25:00,124.29,124.3,124.14,124.15,17729.0,123.7217,123.7317,123.5724,123.5824,17729.0
2024-06-17 12:30:00,124.18,124.18,123.97,124.09,8950.0,123.6122,123.6122,123.4032,123.5227,8950.0
2024-06-17 12:35:00,124.08,124.14,124.05,124.07,3853.0,123.5127,123.5724,123.4828,123.5027,3853.0
2024-06-17 12:40:00,124.12,124.22,124.06,124.18,10270.0,123.5525,123.6521,123.4928,123.6122,10270.0
2024-06-17 12:45:00,124.2,124.29,124.16,124.21,11320.0,123.6321,123.7217,123.5923,123.6421,11320.0
2024-06-17 12:50:00,124.23,124.3,124.17,124.17,4694.0,123.662,123.7317,123.6023,123.6023,4694.0
2024-06-17 12:55:00,124.16,124.19,124.02,124.07,14960.0,123.5923,123.6222,123.453,123.5027,14960.0
2024-06-17 13:00:00,124.07,124.09,123.99,124.0,5725.0,123.5027,123.5227,123.4231,123.4331,5725.0
2024-06-17 13:05:00,124.0,124.05,123.86,123.89,19172.0,123.4331,123.4828,123.2937,123.3236,19172.0
2024-06-17 13:10:00,123.86,123.98,123.53,123.55,16925.0,123.2937,123.4132,122.9652,122.9851,16925.0
2024-06-17 13:15:00,123.63,123.7,123.57,123.61,6430.0,123.0648,123.1344,123.005,123.0448,6430.0
2024-06-17 13:20:00,123.61,123.69,123.6,123.66,3812.0,123.0448,123.1245,123.0349,123.0946,3812.0
2024-06-17 13:25:00,123.72,123.74,123.6,123.62,2200.0,123.1543,123.1743,123.0349,123.0548,2200.0
2024-06-17 13:30:00,123.63,123.78,123.62,123.78,2922.0,123.0648,123.2141,123.0548,123.2141,2922.0
2024-06-17 13:35:00,123.83,123.9,123.83,123.87,1808.0,123.2638,123.3335,123.2638,123.3037,1808.0
2024-06-17 13:40:00,123.91,123.94,123.66,123.66,3092.0,123.3435,123.3733,123.0946,123.0946,3092.0
2024-06-17 13:45:00,123.61,123.78,123.61,123.77,5256.0,123.0448,123.2141,123.0448,123.2041,5256.0
2024-06-17 13:50:00,123.77,123.88,123.76,123.88,3440.0,123.2041,123.3136,123.1942,123.3136,3440.0
2024-06-17 13:55:00,123.9,123.9,123.62,123.64,6448.0,123.3335,123.3335,123.0548,123.0747,6448.0
2024-06-17 14:00:00,123.64,123.79,123.63,123.79,1255.0,123.0747,123.224,123.0648,123.224,1255.0
2024-06-17 14:05:00,123.81,123.91,123.79,123.89,4775.0,123.2439,123.3435,123.224,123.3236,4775.0
2024-06-17 14:10:00,123.92,124.03,123.81,123.81,5084.0,123.3534,123.4629,123.2439,123.2439,5084.0
2024-06-17 14:15:00,123.81,124.05,123.81,124.05,4766.0,123.2439,123.4828,123.2439,123.4828,4766.0
2024-06-17 14:20:00,124.04,124.13,123.98,124.13,7879.0,123.4729,123.5625,123.4132,123.5625,7879.0
2024-06-17 14:25:00,124.09,124.27,124.07,124.18,4994.0,123.5227,123.7018,123.5027,123.6122,4994.0
2024-06-17 14:30:00,124.17,124.18,124.12,124.15,1632.0,123.6023,123.6122,123.5525,123.5824,1632.0
2024-06-17 14:35:00,124.18,124.24,124.14,124.23,2344.0,123.6122,123.672,123.5724,123.662,2344.0
2024-06-17 14:40:00,124.21,124.38,124.15,124.15,27298.0,123.6421,123.8113,123.5824,123.5824,27298.0
2024-06-17 14:45:00,124.18,124.23,124.02,124.2,7875.0,123.6122,123.662,123.453,123.6321,7875.0
2024-06-17 14:50:00,124.2,124.24,124.17,124.24,1200.0,123.6321,123.672,123.6023,123.672,1200.0
2024-06-17 14:55:00,124.26,124.45,124.2,124.36,4626.0,123.6919,123.881,123.6321,123.7914,4626.0
2024-06-17 15:00:00,124.39,124.49,124.38,124.45,7233.0,123.8213,123.9208,123.8113,123.881,7233.0
2024-06-17 15:05:00,124.46,124.46,124.17,124.21,23507.0,123.891,123.891,123.6023,123.6421,23507.0
2024-06-17 15:10:00,124.21,124.33,124.17,124.24,28020.0,123.6421,123.7616,123.6023,123.672,28020.0
2024-06-17 15:15:00,124.25,124.29,124.15,124.21,6233.0,123.6819,123.7217,123.5824,123.6421,6233.0
2024-06-17 15:20:00,124.16,124.21,124.11,124.16,3946.0,123.5923,123.6421,123.5426,123.5923,3946.0
2024-06-17 15:25:00,124.2,124.46,124.2,124.44,3600.0,123.6321,123.891,123.6321,123.8711,3600.0
2024-06-17 15:30:00,124.47,124.7,124.44,124.54,13571.0,123.9009,124.1299,123.8711,123.9706,13571.0
2024-06-17 15:35:00,124.55,124.61,124.45,124.52,23065.0,123.9805,124.0403,123.881,123.9507,23065.0
2024-06-17 15:40:00,124.52,124.52,124.43,124.49,5674.0,123.9507,123.9507,123.8611,123.9208,5674.0
2024-06-17 15:45:00,124.49,124.51,124.38,124.42,11271.0,123.9208,123.9407,123.8113,123.8511,11271.0
2024-06-17 15:50:00,124.4,124.4,124.12,124.15,54715.0,123.8312,123.8312,123.5525,123.5824,54715.0
2024-06-17 15:55:00,124.15,124.17,123.98,124.06,105501.0,123.5824,123.6023,123.4132,123.4928,105501.0
2024-06-18 09:30:00,124.15,124.36,123.59,123.62,20459.0,123.5824,123.7914,123.0249,123.0548,20459.0
2024-06-18 09:35:00,123.5,125.17,123.49,125.17,23063.0,122.9354,124.5977,122.9254,124.5977,23063.0
2024-06-18 09:40:00,125.13,125.6,124.99,125.26,59902.0,124.5579,125.0257,124.4185,124.6873,59902.0
2024-06-18 09:45:00,125.3,125.31,124.99,124.99,7750.0,124.7271,124.7371,124.4185,124.4185,7750.0
2024-06-18 09:50:00,125.0,125.37,125.0,125.09,9019.0,124.4285,124.7968,124.4285,124.5181,9019.0
2024-06-18 09:55:00,125.07,125.09,124.55,124.64,4905.0,124.4982,124.5181,123.9805,124.0701,4905.0
2024-06-18 10:00:00,124.67,125.21,124.66,125.16,13343.0,124.1,124.6375,124.09,124.5878,13343.0
2024-06-18 10:05:00,125.09,125.37,124.92,125.37,8909.0,124.5181,124.7968,124.3489,124.7968,8909.0
2024-06-18 10:10:00,125.3,126.01,125.05,125.95,67448.0,124.7271,125.4339,124.4783,125.3741,67448.0
2024-06-18 10:15:00,126.0,126.1,125.88,125.88,48358.0,125.4239,125.5235,125.3045,125.3045,48358.0
2024-06-18 10:20:00,125.86,126.0,125.84,125.87,17897.0,125.2846,125.4239,125.2647,125.2945,17897.0
2024-06-18 10:25:00,125.9,125.95,125.75,125.89,7379.0,125.3244,125.3741,125.1751,125.3144,7379.0
2024-06-18 10:30:00,125.86,125.98,125.82,125.87,5589.0,125.2846,125.404,125.2447,125.2945,5589.0
2024-06-18 10:35:00,125.91,126.08,125.81,126.04,9669.0,125.3343,125.5036,125.2348,125.4637,9669.0
2024-06-18 10:40:00,126.01,126.38,126.01,126.28,18338.0,125.4339,125.8022,125.4339,125.7026,18338.0
2024-06-18 10:45:00,126.3,126.49,126.17,126.48,19610.0,125.7225,125.9117,125.5931,125.9017,19610.0
2024-06-18 10:50:00,126.44,126.68,126.25,126.42,41996.0,125.8619,126.1008,125.6728,125.842,41996.0
2024-06-18 10:55:00,126.43,126.53,126.24,126.28,13221.0,125.852,125.9515,125.6628,125.7026,13221.0
2024-06-18 11:00:00,126.26,126.34,125.97,126.07,15566.0,125.6827,125.7624,125.3941,125.4936,15566.0
2024-06-18 11:05:00,126.12,126.29,126.04,126.29,16352.0,125.5434,125.7126,125.4637,125.7126,16352.0
2024-06-18 11:10:00,126.26,126.5,126.2,126.25,7034.0,125.6827,125.9216,125.623,125.6728,7034.0
2024-06-18 11:15:00,126.25,126.39,126.18,126.22,12143.0,125.6728,125.8121,125.6031,125.6429,12143.0
2024-06-18 11:20:00,126.23,126.51,126.18,126.42,25775.0,125.6529,125.9316,125.6031,125.842,25775.0
2024-06-18 11:25:00,126.42,126.46,126.15,126.28,80672.0,125.842,125.8818,125.5732,125.7026,80672.0
2024-06-18 11:30:00,126.23,126.65,126.21,126.58,10084.0,125.6529,126.0709,125.633,126.0013,10084.0
2024-06-18 11:35:00,126.58,126.86,126.57,126.82,7431.0,126.0013,126.28,125.9913,126.2402,7431.0
2024-06-18 11:40:00,126.85,126.85,126.56,126.6,24762.0,126.27,126.27,125.9814,126.0212,24762.0
2024-06-18 11:45:00,126.49,126.76,126.32,126.36,50190.0,125.9117,126.1804,125.7425,125.7823,50190.0
2024-06-18 11:50:00,126.09,126.2,125.82,126.07,11917.0,125.5135,125.623,125.2447,125.4936,11917.0
2024-06-18 11:55:00,126.14,126.14,125.97,126.09,4559.0,125.5633,125.5633,125.3941,125.5135,4559.0
2024-06-18 12:00:00,126.15,126.28,126.15,126.23,4502.0,125.5732,125.7026,125.5732,125.6529,4502.0
2024-06-18 12:05:00,126.25,126.27,125.84,125.92,6051.0,125.6728,125.6927,125.2647,125.3443,6051.0
2024-06-18 12:10:00,125.89,126.02,125.87,125.87,4358.0,125.3144,125.4438,125.2945,125.2945,4358.0
2024-06-18 12:15:00,125.9,125.9,125.7,125.7,9615.0,125.3244,125.3244,125.1253,125.1253,9615.0
2024-06-18 12:20:00,125.71,125.79,125.57,125.69,14989.0,125.1352,125.2149,124.9959,125.1153,14989.0
2024-06-18 12:25:00,125.68,126.0,125.68,125.79,9123.0,125.1054,125.4239,125.1054,125.2149,9123.0
2024-06-18 12:30:00,125.78,126.1,125.78,125.92,5506.0,125.2049,125.5235,125.2049,125.3443,5506.0
2024-06-18 12:35:00,125.95,126.24,125.95,126.23,2555.0,125.3741,125.6628,125.3741,125.6529,2555.0
2024-06-18 12:40:00,126.24,126.32,126.16,126.16,5358.0,125.6628,125.7425,125.5832,125.5832,5358.0
2024-06-18 12:45:00,126.19,126.26,126.0,126.03,46865.0,125.6131,125.6827,125.4239,125.4538,46865.0
2024-06-18 12:50:00,125.92,125.92,125.76,125.81,850.0,125.3443,125.3443,125.185,125.2348,850.0
2024-06-18 12:55:00,125.79,125.79,125.69,125.76,2202.0,125.2149,125.2149,125.1153,125.185,2202.0
2024-06-18 13:00:00,125.72,125.89,125.7,125.76,4058.0,125.1452,125.3144,125.1253,125.185,4058.0
2024-06-18 13:05:00,125.77,125.78,125.64,125.78,12674.0,125.195,125.2049,125.0656,125.2049,12674.0
2024-06-18 13:10:00,125.81,125.98,125.81,125.94,5067.0,125.2348,125.404,125.2348,125.3642,5067.0
2024-06-18 13:15:00,125.91,125.94,125.7,125.76,2618.0,125.3343,125.3642,125.1253,125.185,2618.0
2024-06-18 13:20:00,125.76,125.82,125.71,125.75,10228.0,125.185,125.2447,125.1352,125.1751,10228.0
2024-06-18 13:25:00,125.75,125.76,125.61,125.69,12172.0,125.1751,125.185,125.0357,125.1153,12172.0
2024-06-18 13:30:00,125.69,125.8,125.55,125.58,8798.0,125.1153,125.2248,124.976,125.0058,8798.0
2024-06-18 13:35:00,125.55,125.72,125.55,125.64,11259.0,124.976,125.1452,124.976,125.0656,11259.0
2024-06-18 13:40:00,125.69,125.7,125.64,125.65,10815.0,125.1153,125.1253,125.0656,125.0755,10815.0
2024-06-18 13:45:00,125.64,125.66,125.48,125.6,5042.0,125.0656,125.0855,124.9063,125.0257,5042.0
2024-06-18 13:50:00,125.6,125.62,125.53,125.58,4689.0,125.0257,125.0457,124.9561,125.0058,4689.0
2024-06-18 13:55:00,125.53,125.58,125.47,125.5,4809.0,124.9561,125.0058,124.8963,124.9262,4809.0
2024-06-18 14:00:00,125.48,125.52,125.25,125.43,12754.0,124.9063,124.9461,124.6773,124.8565,12754.0
2024-06-18 14:05:00,125.5,125.54,125.42,125.48,3458.0,124.9262,124.966,124.8466,124.9063,3458.0
2024-06-18 14:10:00,125.5,125.56,125.5,125.54,3643.0,124.9262,124.9859,124.9262,124.966,3643.0
2024-06-18 14:15:00,125.48,125.51,125.46,125.47,4063.0,124.9063,124.9362,124.8864,124.8963,4063.0
2024-06-18 14:20:00,125.48,125.48,125.4,125.42,2749.0,124.9063,124.9063,124.8267,124.8466,2749.0
2024-06-18 14:25:00,125.43,125.47,125.37,125.47,4047.0,124.8565,124.8963,124.7968,124.8963,4047.0
2024-06-18 14:30:00,125.47,125.47,125.31,125.35,5071.0,124.8963,124.8963,124.7371,124.7769,5071.0
2024-06-18 14:35:00,125.3,125.32,125.26,125.27,5045.0,124.7271,124.747,124.6873,124.6973,5045.0
2024-06-18 14:40:00,125.31,125.31,125.19,125.28,5343.0,124.7371,124.7371,124.6176,124.7072,5343.0
2024-06-18 14:45:00,125.31,125.31,125.25,125.28,3517.0,124.7371,124.7371,124.6773,124.7072,3517.0
2024-06-18 14:50:00,125.27,125.38,125.24,125.32,11713.0,124.6973,124.8068,124.6674,124.747,11713.0
2024-06-18 14:55:00,125.27,125.28,125.2,125.28,2731.0,124.6973,124.7072,124.6276,124.7072,2731.0
2024-06-18 15:00:00,125.25,125.32,125.1,125.1,6510.0,124.6773,124.747,124.528,124.528,6510.0
2024-06-18 15:05:00,125.12,125.22,125.12,125.22,6842.0,124.5479,124.6475,124.5479,124.6475,6842.0
2024-06-18 15:10:00,125.22,125.22,125.02,125.08,5681.0,124.6475,124.6475,124.4484,124.5081,5681.0
2024-06-18 15:15:00,125.06,125.15,125.03,125.1,4810.0,124.4882,124.5778,124.4584,124.528,4810.0
2024-06-18 15:20:00,125.07,125.1,124.99,125.07,8361.0,124.4982,124.528,124.4185,124.4982,8361.0
2024-06-18 15:25:00,125.09,125.11,124.99,125.0,6049.0,124.5181,124.538,124.4185,124.4285,6049.0
2024-06-18 15:30:00,124.99,125.0,124.84,124.85,12346.0,124.4185,124.4285,124.2692,124.2792,12346.0
2024-06-18 15:35:00,124.9,124.92,124.8,124.89,14157.0,124.3289,124.3489,124.2294,124.319,14157.0
2024-06-18 15:40:00,124.87,124.96,124.64,124.68,13636.0,124.2991,124.3887,124.0701,124.11,13636.0
2024-06-18 15:45:00,124.66,124.73,124.54,124.56,11841.0,124.09,124.1597,123.9706,123.9905,11841.0
2024-06-18 15:50:00,124.58,124.76,124.55,124.56,23315.0,124.0104,124.1896,123.9805,123.9905,23315.0
2024-06-18 15:55:00,124.49,124.67,124.29,124.58,153948.0,123.9208,124.1,123.7217,124.0104,153948.0
2024-06-20 09:30:00,124.61,125.88,124.61,125.79,42100.0,124.0403,125.3045,124.0403,125.2149,42100.0
2024-06-20 09:35:00,125.88,127.69,125.87,127.6,64794.0,125.3045,127.1062,125.2945,127.0166,64794.0
2024-06-20 09:40:00,127.59,127.64,127.15,127.44,37882.0,127.0067,127.0564,126.5687,126.8573,37882.0
2024-06-20 09:45:00,127.41,127.42,126.5,127.4,21243.0,126.8275,126.8374,125.9216,126.8175,21243.0
2024-06-20 09:50:00,127.39,127.82,127.34,127.34,17416.0,126.8076,127.2356,126.7578,126.7578,17416.0
2024-06-20 09:55:00,127.33,127.36,127.0,127.19,25820.0,126.7478,126.7777,126.4193,126.6085,25820.0
2024-06-20 10:00:00,127.14,127.14,126.55,126.65,10226.0,126.5587,126.5587,125.9714,126.0709,10226.0
2024-06-20 10:05:00,126.69,126.71,125.89,125.89,12178.0,126.1108,126.1307,125.3144,125.3144,12178.0
2024-06-20 10:10:00,125.93,126.39,125.85,126.26,26624.0,125.3542,125.8121,125.2746,125.6827,26624.0
2024-06-20 10:15:00,126.26,126.76,126.25,126.68,8300.0,125.6827,126.1804,125.6728,126.1008,8300.0
2024-06-20 10:20:00,126.66,126.82,126.56,126.6,28467.0,126.0809,126.2402,125.9814,126.0212,28467.0
2024-06-20 10:25:00,126.53,126.53,126.08,126.34,8507.0,125.9515,125.9515,125.5036,125.7624,8507.0
2024-06-20 10:30:00,126.26,126.45,126.03,126.18,69673.0,125.6827,125.8719,125.4538,125.6031,69673.0
2024-06-20 10:35:00,126.16,126.39,126.11,126.33,8196.0,125.5832,125.8121,125.5334,125.7524,8196.0
2024-06-20 10:40:00,126.33,126.4,126.15,126.21,10000.0,125.7524,125.8221,125.5732,125.633,10000.0
2024-06-20 10:45:00,126.33,126.5,126.1,126.1,8810.0,125.7524,125.9216,125.5235,125.5235,8810.0
2024-06-20 10:50:00,126.1,126.21,126.05,126.09,4690.0,125.5235,125.633,125.4737,125.5135,4690.0
2024-06-20 10:55:00,126.09,126.27,125.96,126.22,24365.0,125.5135,125.6927,125.3841,125.6429,24365.0
2024-06-20 11:00:00,126.18,126.19,125.98,126.03,7797.0,125.6031,125.6131,125.404,125.4538,7797.0
2024-06-20 11:05:00,126.02,126.16,125.9,126.13,9860.0,125.4438,125.5832,125.3244,125.5533,9860.0
2024-06-20 11:10:00,126.16,126.42,126.09,126.2,20052.0,125.5832,125.842,125.5135,125.623,20052.0
2024-06-20 11:15:00,126.23,126.25,126.08,126.09,6003.0,125.6529,125.6728,125.5036,125.5135,6003.0
2024-06-20 11:20:00,126.09,126.09,125.86,125.96,7538.0,125.5135,125.5135,125.2846,125.3841,7538.0
2024-06-20 11:25:00,125.93,126.15,125.93,126.09,10521.0,125.3542,125.5732,125.3542,125.5135,10521.0
2024-06-20 11:30:00,126.1,126.18,125.98,126.13,13174.0,125.5235,125.6031,125.404,125.5533,13174.0
2024-06-20 11:35:00,126.16,126.23,125.96,126.16,16915.0,125.5832,125.6529,125.3841,125.5832,16915.0
2024-06-20 11:40:00,126.12,126.21,125.98,126.11,8011.0,125.5434,125.633,125.404,125.5334,8011.0
2024-06-20 11:45:00,126.12,126.19,126.07,126.13,5269.0,125.5434,125.6131,125.4936,125.5533,5269.0
2024-06-20 11:50:00,126.13,126.26,126.08,126.08,9573.0,125.5533,125.6827,125.5036,125.5036,9573.0
2024-06-20 11:55:00,126.11,126.15,125.93,126.01,16359.0,125.5334,125.5732,125.3542,125.4339,16359.0
2024-06-20 12:00:00,125.98,126.16,125.91,126.08,7620.0,125.404,125.5832,125.3343,125.5036,7620.0
2024-06-20 12:05:00,126.12,126.25,126.09,126.25,6547.0,125.5434,125.6728,125.5135,125.6728,6547.0
2024-06-20 12:10:00,126.25,126.36,126.15,126.24,7122.0,125.6728,125.7823,125.5732,125.6628,7122.0
2024-06-20 12:15:00,126.23,126.3,126.15,126.25,5418.0,125.6529,125.7225,125.5732,125.6728,5418.0
2024-06-20 12:20:00,126.26,126.3,126.09,126.1,6858.0,125.6827,125.7225,125.5135,125.5235,6858.0
2024-06-20 12:25:00,126.1,126.17,126.07,126.07,14350.0,125.5235,125.5931,125.4936,125.4936,14350.0
2024-06-20 12:30:00,126.05,126.05,125.83,125.93,10632.0,125.4737,125.4737,125.2547,125.3542,10632.0
2024-06-20 12:35:00,125.9,125.91,125.67,125.91,6441.0,125.3244,125.3343,125.0954,125.3343,6441.0
2024-06-20 12:40:00,125.92,126.17,125.91,126.17,9516.0,125.3443,125.5931,125.3343,125.5931,9516.0
2024-06-20 12:45:00,126.17,126.42,126.17,126.42,5611.0,125.5931,125.842,125.5931,125.842,5611.0
2024-06-20 12:50:00,126.41,126.6,126.4,126.44,8514.0,125.832,126.0212,125.8221,125.8619,8514.0
2024-06-20 12:55:00,126.46,126.52,126.37,126.44,6996.0,125.8818,125.9415,125.7922,125.8619,6996.0
2024-06-20 13:00:00,126.45,126.48,126.36,126.44,3512.0,125.8719,125.9017,125.7823,125.8619,3512.0
2024-06-20 13:05:00,126.44,126.44,126.23,126.23,11981.0,125.8619,125.8619,125.6529,125.6529,11981.0
2024-06-20 13:10:00,126.18,126.45,126.18,126.37,2681.0,125.6031,125.8719,125.6031,125.7922,2681.0
2024-06-20 13:15:00,126.41,126.68,126.41,126.49,5441.0,125.832,126.1008,125.832,125.9117,5441.0
2024-06-20 13:20:00,126.51,126.56,126.44,126.5,3394.0,125.9316,125.9814,125.8619,125.9216,3394.0
2024-06-20 13:25:00,126.47,126.51,126.39,126.44,4084.0,125.8918,125.9316,125.8121,125.8619,4084.0
2024-06-20 13:30:00,126.44,126.53,126.42,126.45,9414.0,125.8619,125.9515,125.842,125.8719,9414.0
2024-06-20 13:35:00,126.52,126.55,126.28,126.33,8680.0,125.9415,125.9714,125.7026,125.7524,8680.0
2024-06-20 13:40:00,126.33,126.52,126.27,126.5,6001.0,125.7524,125.9415,125.6927,125.9216,6001.0
2024-06-20 13:45:00,126.56,126.57,126.42,126.52,2962.0,125.9814,125.9913,125.842,125.9415,2962.0
2024-06-20 13:50:00,126.54,126.54,126.42,126.53,2210.0,125.9615,125.9615,125.842,125.9515,2210.0
2024-06-20 13:55:00,126.44,126.54,126.44,126.46,3360.0,125.8619,125.9615,125.8619,125.8818,3360.0
2024-06-20 14:00:00,126.44,126.46,126.33,126.33,2635.0,125.8619,125.8818,125.7524,125.7524,2635.0
2024-06-20 14:05:00,126.26,126.26,126.2,126.2,1883.0,125.6827,125.6827,125.623,125.623,1883.0
2024-06-20 14:10:00,126.17,126.36,126.17,126.27,8086.0,125.5931,125.7823,125.5931,125.6927,8086.0
2024-06-20 14:15:00,126.27,126.29,126.13,126.16,4624.0,125.6927,125.7126,125.5533,125.5832,4624.0
2024-06-20 14:20:00,126.13,126.13,126.08,126.12,1900.0,125.5533,125.5533,125.5036,125.5434,1900.0
2024-06-20 14:25:00,126.11,126.14,126.06,126.09,4560.0,125.5334,125.5633,125.4836,125.5135,4560.0
2024-06-20 14:30:00,126.12,126.12,126.0,126.04,4692.0,125.5434,125.5434,125.4239,125.4637,4692.0
2024-06-20 14:35:00,126.0,126.14,125.96,126.13,3781.0,125.4239,125.5633,125.3841,125.5533,3781.0
2024-06-20 14:40:00,126.13,126.22,126.04,126.1,4964.0,125.5533,125.6429,125.4637,125.5235,4964.0
2024-06-20 14:45:00,126.1,126.15,126.08,126.12,5245.0,125.5235,125.5732,125.5036,125.5434,5245.0
2024-06-20 14:50:00,126.08,126.12,125.97,125.97,4895.0,125.5036,125.5434,125.3941,125.3941,4895.0
2024-06-20 14:55:00,126.0,126.17,126.0,126.04,5846.0,125.4239,125.5931,125.4239,125.4637,5846.0
2024-06-20 15:00:00,126.01,126.04,125.76,125.76,4169.0,125.4339,125.4637,125.185,125.185,4169.0
2024-06-20 15:05:00,125.76,125.86,125.73,125.81,8800.0,125.185,125.2846,125.1552,125.2348,8800.0
2024-06-20 15:10:00,125.76,125.84,125.7,125.84,8225.0,125.185,125.2647,125.1253,125.2647,8225.0
2024-06-20 15:15:00,125.86,125.86,125.66,125.67,6094.0,125.2846,125.2846,125.0855,125.0954,6094.0
2024-06-20 15:20:00,125.67,125.71,125.56,125.57,9883.0,125.0954,125.1352,124.9859,124.9959,9883.0
2024-06-20 15:25:00,125.56,125.72,125.53,125.72,6970.0,124.9859,125.1452,124.9561,125.1452,6970.0
2024-06-20 15:30:00,125.72,125.72,125.51,125.64,12001.0,125.1452,125.1452,124.9362,125.0656,12001.0
2024-06-20 15:35:00,125.65,125.68,125.4,125.54,9656.0,125.0755,125.1054,124.8267,124.966,9656.0
2024-06-20 15:40:00,125.56,125.58,125.35,125.38,8948.0,124.9859,125.0058,124.7769,124.8068,8948.0
2024-06-20 15:45:00,125.39,125.5,125.38,125.45,13211.0,124.8167,124.9262,124.8068,124.8764,13211.0
2024-06-20 15:50:00,125.42,125.79,125.42,125.73,27437.0,124.8466,125.2149,124.8466,125.1552,27437.0
2024-06-20 15:55:00,125.75,125.79,125.42,125.54,75038.0,125.1751,125.2149,124.8466,124.966,75038.0
2024-06-21 09:30:00,125.21,125.85,124.69,125.26,97082.0,124.6375,125.2746,124.1199,124.6873,97082.0
2024-06-21 09:35:00,125.2,125.71,125.1,125.71,8702.0,124.6276,125.1352,124.528,125.1352,8702.0
2024-06-21 09:40:00,125.68,125.68,124.92,124.96,5564.0,125.1054,125.1054,124.3489,124.3887,5564.0
2024-06-21 09:45:00,124.96,125.68,124.87,125.59,4816.0,124.3887,125.1054,124.2991,125.0158,4816.0
2024-06-21 09:50:00,125.71,125.76,125.52,125.69,6050.0,125.1352,125.185,124.9461,125.1153,6050.0
2024-06-21 09:55:00,125.69,125.84,125.51,125.73,8139.0,125.1153,125.2647,124.9362,125.1552,8139.0
2024-06-21 10:00:00,125.7,125.81,125.5,125.56,7088.0,125.1253,125.2348,124.9262,124.9859,7088.0
2024-06-21 10:05:00,125.58,125.66,125.45,125.6,6851.0,125.0058,125.0855,124.8764,125.0257,6851.0
2024-06-21 10:10:00,125.59,125.74,125.59,125.67,4000.0,125.0158,125.1651,125.0158,125.0954,4000.0
2024-06-21 10:15:00,125.72,125.84,125.6,125.67,5190.0,125.1452,125.2647,125.0257,125.0954,5190.0
2024-06-21 10:20:00,125.72,125.77,125.47,125.62,7937.0,125.1452,125.195,124.8963,125.0457,7937.0
2024-06-21 10:25:00,125.55,125.66,125.5,125.65,4449.0,124.976,125.0855,124.9262,125.0755,4449.0
2024-06-21 10:30:00,125.62,125.94,125.62,125.9,8289.0,125.0457,125.3642,125.0457,125.3244,8289.0
2024-06-21 10:35:00,125.9,125.98,125.63,125.64,6642.0,125.3244,125.404,125.0556,125.0656,6642.0
2024-06-21 10:40:00,125.66,125.73,125.59,125.7,6943.0,125.0855,125.1552,125.0158,125.1253,6943.0
2024-06-21 10:45:00,125.71,125.76,125.53,125.7,8251.0,125.1352,125.185,124.9561,125.1253,8251.0
2024-06-21 10:50:00,125.69,125.72,125.51,125.71,5895.0,125.1153,125.1452,124.9362,125.1352,5895.0
2024-06-21 10:55:00,125.68,125.7,125.56,125.69,4434.0,125.1054,125.1253,124.9859,125.1153,4434.0
2024-06-21 11:00:00,125.65,125.78,125.65,125.75,7441.0,125.0755,125.2049,125.0755,125.1751,7441.0
2024-06-21 11:05:00,125.75,125.75,125.6,125.64,3725.0,125.1751,125.1751,125.0257,125.0656,3725.0
2024-06-21 11:10:00,125.6,125.74,125.44,125.74,5412.0,125.0257,125.1651,124.8665,125.1651,5412.0
2024-06-21 11:15:00,125.74,125.75,125.62,125.68,6198.0,125.1651,125.1751,125.0457,125.1054,6198.0
2024-06-21 11:20:00,125.63,125.63,125.5,125.52,2422.0,125.0556,125.0556,124.9262,124.9461,2422.0
2024-06-21 11:25:00,125.59,125.59,125.39,125.5,7834.0,125.0158,125.0158,124.8167,124.9262,7834.0
2024-06-21 11:30:00,125.5,125.52,125.42,125.45,7216.0,124.9262,124.9461,124.8466,124.8764,7216.0
2024-06-21 11:35:00,125.45,125.53,125.45,125.5,8711.0,124.8764,124.9561,124.8764,124.9262,8711.0
2024-06-21 11:40:00,125.47,125.64,125.31,125.59,8949.0,124.8963,125.0656,124.7371,125.0158,8949.0
2024-06-21 11:45:00,125.57,125.67,125.53,125.62,14619.0,124.9959,125.0954,124.9561,125.0457,14619.0
2024-06-21 11:50:00,125.65,125.71,125.61,125.68,5520.0,125.0755,125.1352,125.0357,125.1054,5520.0
2024-06-21 11:55:00,125.68,125.9,125.66,125.9,30169.0,125.1054,125.3244,125.0855,125.3244,30169.0
2024-06-21 12:00:00,125.9,125.93,125.79,125.93,10862.0,125.3244,125.3542,125.2149,125.3542,10862.0
2024-06-21 12:05:00,125.96,126.03,125.92,125.93,8819.0,125.3841,125.4538,125.3443,125.3542,8819.0
2024-06-21 12:10:00,125.89,125.93,125.86,125.88,7385.0,125.3144,125.3542,125.2846,125.3045,7385.0
2024-06-21 12:15:00,125.87,125.95,125.83,125.92,5687.0,125.2945,125.3741,125.2547,125.3443,5687.0
2024-06-21 12:20:00,125.96,126.18,125.96,126.16,7185.0,125.3841,125.6031,125.3841,125.5832,7185.0
2024-06-21 12:25:00,126.18,126.18,126.06,126.09,3302.0,125.6031,125.6031,125.4836,125.5135,3302.0
2024-06-21 12:30:00,126.12,126.15,126.07,126.07,3627.0,125.5434,125.5732,125.4936,125.4936,3627.0
2024-06-21 12:35:00,126.08,126.24,126.05,126.22,3937.0,125.5036,125.6628,125.4737,125.6429,3937.0
2024-06-21 12:40:00,126.18,126.38,126.18,126.33,3736.0,125.6031,125.8022,125.6031,125.7524,3736.0
2024-06-21 12:45:00,126.32,126.33,126.19,126.19,3542.0,125.7425,125.7524,125.6131,125.6131,3542.0
2024-06-21 12:50:00,126.21,126.43,126.18,126.43,8527.0,125.633,125.852,125.6031,125.852,8527.0
2024-06-21 12:55:00,126.48,126.57,126.42,126.49,6509.0,125.9017,125.9913,125.842,125.9117,6509.0
2024-06-21 13:00:00,126.5,126.59,126.49,126.56,4801.0,125.9216,126.0112,125.9117,125.9814,4801.0
2024-06-21 13:05:00,126.56,126.57,126.45,126.5,8229.0,125.9814,125.9913,125.8719,125.9216,8229.0
2024-06-21 13:10:00,126.48,126.54,126.46,126.52,4651.0,125.9017,125.9615,125.8818,125.9415,4651.0
2024-06-21 13:15:00,126.52,126.69,126.51,126.66,9441.0,125.9415,126.1108,125.9316,126.0809,9441.0
2024-06-21 13:20:00,126.64,126.69,126.44,126.5,12879.0,126.061,126.1108,125.8619,125.9216,12879.0
2024-06-21 13:25:00,126.48,126.52,126.45,126.51,6751.0,125.9017,125.9415,125.8719,125.9316,6751.0
2024-06-21 13:30:00,126.51,126.52,126.46,126.51,3839.0,125.9316,125.9415,125.8818,125.9316,3839.0
2024-06-21 13:35:00,126.5,126.54,126.4,126.43,6094.0,125.9216,125.9615,125.8221,125.852,6094.0
2024-06-21 13:40:00,126.45,126.57,126.44,126.55,7033.0,125.8719,125.9913,125.8619,125.9714,7033.0
2024-06-21 13:45:00,126.53,126.62,126.5,126.62,2544.0,125.9515,126.0411,125.9216,126.0411,2544.0
2024-06-21 13:50:00,126.62,126.69,126.57,126.68,5036.0,126.0411,126.1108,125.9913,126.1008,5036.0
2024-06-21 13:55:00,126.68,126.7,126.48,126.53,10146.0,126.1008,126.1207,125.9017,125.9515,10146.0
2024-06-21 14:00:00,126.51,126.59,126.5,126.51,5768.0,125.9316,126.0112,125.9216,125.9316,5768.0
2024-06-21 14:05:00,126.54,126.59,126.51,126.59,5939.0,125.9615,126.0112,125.9316,126.0112,5939.0
2024-06-21 14:10:00,126.6,126.7,126.56,126.65,8751.0,126.0212,126.1207,125.9814,126.0709,8751.0
2024-06-21 14:15:00,126.66,126.85,126.63,126.85,7280.0,126.0809,126.27,126.051,126.27,7280.0
2024-06-21 14:20:00,126.82,126.87,126.81,126.85,9194.0,126.2402,126.2899,126.2302,126.27,9194.0
2024-06-21 14:25:00,126.87,126.91,126.84,126.91,4563.0,126.2899,126.3298,126.2601,126.3298,4563.0
2024-06-21 14:30:00,126.91,127.0,126.91,126.97,11588.0,126.3298,126.4193,126.3298,126.3895,11588.0
2024-06-21 14:35:00,126.97,126.97,126.81,126.91,15488.0,126.3895,126.3895,126.2302,126.3298,15488.0
2024-06-21 14:40:00,126.91,126.93,126.84,126.87,16003.0,126.3298,126.3497,126.2601,126.2899,16003.0
2024-06-21 14:45:00,126.86,126.91,126.83,126.83,5703.0,126.28,126.3298,126.2501,126.2501,5703.0
2024-06-21 14:50:00,126.85,126.93,126.85,126.91,3829.0,126.27,126.3497,126.27,126.3298,3829.0
2024-06-21 14:55:00,126.88,126.88,126.79,126.85,4548.0,126.2999,126.2999,126.2103,126.27,4548.0
2024-06-21 15:00:00,126.82,126.97,126.81,126.96,5695.0,126.2402,126.3895,126.2302,126.3795,5695.0
2024-06-21 15:05:00,126.94,127.05,126.94,127.0,8807.0,126.3596,126.4691,126.3596,126.4193,8807.0
2024-06-21 15:10:00,127.01,127.09,126.96,126.96,10910.0,126.4293,126.5089,126.3795,126.3795,10910.0
2024-06-21 15:15:00,126.97,126.98,126.93,126.93,8050.0,126.3895,126.3994,126.3497,126.3497,8050.0
2024-06-21 15:20:00,126.91,126.98,126.88,126.88,8539.0,126.3298,126.3994,126.2999,126.2999,8539.0
2024-06-21 15:25:00,126.9,126.97,126.87,126.91,16938.0,126.3198,126.3895,126.2899,126.3298,16938.0
2024-06-21 15:30:00,126.91,127.1,126.91,126.99,13386.0,126.3298,126.5189,126.3298,126.4094,13386.0
2024-06-21 15:35:00,126.97,127.07,126.91,126.96,13727.0,126.3895,126.489,126.3298,126.3795,13727.0
2024-06-21 15:40:00,126.96,127.08,126.89,127.03,13897.0,126.3795,126.499,126.3099,126.4492,13897.0
2024-06-21 15:45:00,127.04,127.13,126.97,126.99,23499.0,126.4592,126.5488,126.3895,126.4094,23499.0
2024-06-21 15:50:00,127.01,127.69,127.01,127.67,94404.0,126.4293,127.1062,126.4293,127.0863,94404.0
2024-06-21 15:55:00,127.68,128.09,127.56,127.72,334614.0,127.0962,127.5044,126.9768,127.1361,334614.0
2024-06-24 09:30:00,126.97,127.5,126.87,126.96,16993.0,126.3895,126.9171,126.2899,126.3795,16993.0
2024-06-24 09:35:00,126.89,126.93,126.57,126.82,11888.0,126.3099,126.3497,125.9913,126.2402,11888.0
2024-06-24 09:40:00,126.91,127.45,126.83,127.38,3198.0,126.3298,126.8673,126.2501,126.7976,3198.0
2024-06-24 09:45:00,127.37,127.48,127.15,127.21,14492.0,126.7877,126.8972,126.5687,126.6284,14492.0
2024-06-24 09:50:00,127.18,127.68,126.99,127.67,43767.0,126.5985,127.0962,126.4094,127.0863,43767.0
2024-06-24 09:55:00,127.6,127.6,127.34,127.34,5633.0,127.0166,127.0166,126.7578,126.7578,5633.0
2024-06-24 10:00:00,127.33,127.42,126.71,126.92,9234.0,126.7478,126.8374,126.1307,126.3397,9234.0
2024-06-24 10:05:00,126.92,127.01,126.54,126.64,14613.0,126.3397,126.4293,125.9615,126.061,14613.0
2024-06-24 10:10:00,126.5,127.0,126.43,126.88,10183.0,125.9216,126.4193,125.852,126.2999,10183.0
2024-06-24 10:15:00,126.82,126.89,126.63,126.79,18327.0,126.2402,126.3099,126.051,126.2103,18327.0
2024-06-24 10:20:00,126.82,127.39,126.82,127.39,24587.0,126.2402,126.8076,126.2402,126.8076,24587.0
2024-06-24 10:25:00,127.39,127.39,127.01,127.11,10274.0,126.8076,126.8076,126.4293,126.5288,10274.0
2024-06-24 10:30:00,127.11,127.11,126.88,126.98,14015.0,126.5288,126.5288,126.2999,126.3994,14015.0
2024-06-24 10:35:00,127.01,127.36,126.92,127.24,13980.0,126.4293,126.7777,126.3397,126.6583,13980.0
2024-06-24 10:40:00,127.24,127.27,127.0,127.12,7252.0,126.6583,126.6881,126.4193,126.5388,7252.0
2024-06-24 10:45:00,127.17,127.28,127.02,127.2,3769.0,126.5886,126.6981,126.4393,126.6184,3769.0
2024-06-24 10:50:00,127.16,127.43,127.05,127.38,44931.0,126.5786,126.8474,126.4691,126.7976,44931.0
2024-06-24 10:55:00,127.3,127.47,127.3,127.4,10232.0,126.718,126.8872,126.718,126.8175,10232.0
2024-06-24 11:00:00,127.34,127.7,127.34,127.66,10504.0,126.7578,127.1161,126.7578,127.0763,10504.0
2024-06-24 11:05:00,127.67,127.72,127.38,127.41,17006.0,127.0863,127.1361,126.7976,126.8275,17006.0
2024-06-24 11:10:00,127.45,127.5,127.3,127.43,6729.0,126.8673,126.9171,126.718,126.8474,6729.0
2024-06-24 11:15:00,127.4,127.7,127.4,127.67,8945.0,126.8175,127.1161,126.8175,127.0863,8945.0
2024-06-24 11:20:00,127.67,127.9,127.64,127.79,18862.0,127.0863,127.3152,127.0564,127.2057,18862.0
2024-06-24 11:25:00,127.75,127.84,127.64,127.84,15553.0,127.1659,127.2555,127.0564,127.2555,15553.0
2024-06-24 11:30:00,127.85,128.06,127.77,127.97,3602.0,127.2655,127.4745,127.1858,127.3849,3602.0
2024-06-24 11:35:00,127.97,128.02,127.88,127.98,4037.0,127.3849,127.4347,127.2953,127.3949,4037.0
2024-06-24 11:40:00,128.02,128.1,127.93,127.93,9835.0,127.4347,127.5143,127.3451,127.3451,9835.0
2024-06-24 11:45:00,127.94,127.98,127.86,127.9,5368.0,127.3551,127.3949,127.2754,127.3152,5368.0
2024-06-24 11:50:00,127.9,128.04,127.83,128.03,4400.0,127.3152,127.4546,127.2456,127.4446,4400.0
2024-06-24 11:55:00,128.03,128.25,128.02,128.18,12432.0,127.4446,127.6636,127.4347,127.594,12432.0
2024-06-24 12:00:00,128.18,128.34,128.15,128.24,8829.0,127.594,127.7532,127.5641,127.6537,8829.0
2024-06-24 12:05:00,128.21,128.41,128.17,128.38,17647.0,127.6238,127.8229,127.584,127.793,17647.0
2024-06-24 12:10:00,128.36,128.51,128.36,128.5,4266.0,127.7731,127.9224,127.7731,127.9125,4266.0
2024-06-24 12:15:00,128.5,128.5,128.33,128.43,8132.0,127.9125,127.9125,127.7433,127.8428,8132.0
2024-06-24 12:20:00,128.42,128.5,128.39,128.49,4266.0,127.8329,127.9125,127.803,127.9025,4266.0
2024-06-24 12:25:00,128.46,128.51,128.38,128.5,9225.0,127.8727,127.9224,127.793,127.9125,9225.0
2024-06-24 12:30:00,128.48,128.61,128.48,128.53,6440.0,127.8926,128.022,127.8926,127.9424,6440.0
2024-06-24 12:35:00,128.55,128.62,128.52,128.58,5172.0,127.9623,128.0319,127.9324,127.9921,5172.0
2024-06-24 12:40:00,128.61,128.63,128.44,128.52,12333.0,128.022,128.0419,127.8528,127.9324,12333.0
2024-06-24 12:45:00,128.5,128.57,128.41,128.48,12622.0,127.9125,127.9822,127.8229,127.8926,12622.0
2024-06-24 12:50:00,128.48,128.51,128.32,128.38,10780.0,127.8926,127.9224,127.7333,127.793,10780.0
2024-06-24 12:55:00,128.43,128.52,128.3,128.43,5094.0,127.8428,127.9324,127.7134,127.8428,5094.0
2024-06-24 13:00:00,128.47,128.51,128.32,128.32,5819.0,127.8826,127.9224,127.7333,127.7333,5819.0
2024-06-24 13:05:00,128.34,128.39,128.09,128.12,11683.0,127.7532,127.803,127.5044,127.5342,11683.0
2024-06-24 13:10:00,128.17,128.24,128.09,128.22,4544.0,127.584,127.6537,127.5044,127.6338,4544.0
2024-06-24 13:15:00,128.18,128.25,128.07,128.11,3316.0,127.594,127.6636,127.4845,127.5243,3316.0
2024-06-24 13:20:00,128.09,128.19,128.09,128.15,4164.0,127.5044,127.6039,127.5044,127.5641,4164.0
2024-06-24 13:25:00,128.15,128.2,128.08,128.1,3323.0,127.5641,127.6139,127.4944,127.5143,3323.0
2024-06-24 13:30:00,128.1,128.14,128.02,128.03,4148.0,127.5143,127.5541,127.4347,127.4446,4148.0
2024-06-24 13:35:00,128.03,128.2,128.03,128.15,8491.0,127.4446,127.6139,127.4446,127.5641,8491.0
2024-06-24 13:40:00,128.15,128.21,128.14,128.18,3965.0,127.5641,127.6238,127.5541,127.594,3965.0
2024-06-24 13:45:00,128.22,128.23,128.1,128.19,4230.0,127.6338,127.6437,127.5143,127.6039,4230.0
2024-06-24 13:50:00,128.21,128.39,128.2,128.39,8211.0,127.6238,127.803,127.6139,127.803,8211.0
2024-06-24 13:55:00,128.4,128.51,128.39,128.4,14032.0,127.8129,127.9224,127.803,127.8129,14032.0
2024-06-24 14:00:00,128.39,128.58,128.37,128.53,7939.0,127.803,127.9921,127.7831,127.9424,7939.0
2024-06-24 14:05:00,128.55,128.76,128.54,128.69,17903.0,127.9623,128.1713,127.9523,128.1016,17903.0
2024-06-24 14:10:00,128.68,128.82,128.64,128.82,6566.0,128.0917,128.231,128.0518,128.231,6566.0
2024-06-24 14:15:00,128.76,128.92,128.76,128.91,13078.0,128.1713,128.3306,128.1713,128.3206,13078.0
2024-06-24 14:20:00,128.9,129.03,128.88,128.97,5779.0,128.3107,128.4401,128.2908,128.3803,5779.0
2024-06-24 14:25:00,128.97,128.97,128.82,128.91,18036.0,128.3803,128.3803,128.231,128.3206,18036.0
2024-06-24 14:30:00,128.95,129.07,128.88,129.03,14591.0,128.3604,128.4799,128.2908,128.4401,14591.0
2024-06-24 14:35:00,128.98,129.07,128.95,128.97,5078.0,128.3903,128.4799,128.3604,128.3803,5078.0
2024-06-24 14:40:00,128.98,129.02,128.92,128.93,1591.0,128.3903,128.4301,128.3306,128.3405,1591.0
2024-06-24 14:45:00,128.96,129.1,128.96,129.09,7996.0,128.3704,128.5097,128.3704,128.4998,7996.0
2024-06-24 14:50:00,129.07,129.21,129.04,129.2,27306.0,128.4799,128.6192,128.45,128.6093,27306.0
2024-06-24 14:55:00,129.2,129.28,129.17,129.28,9240.0,128.6093,128.6889,128.5794,128.6889,9240.0
2024-06-24 15:00:00,129.24,129.41,129.22,129.34,14409.0,128.6491,128.8183,128.6292,128.7486,14409.0
2024-06-24 15:05:00,129.35,129.53,129.3,129.53,17490.0,128.7586,128.9378,128.7088,128.9378,17490.0
2024-06-24 15:10:00,129.58,129.66,129.51,129.62,23613.0,128.9876,129.0672,128.9179,129.0274,23613.0
2024-06-24 15:15:00,129.62,129.69,129.37,129.4,24471.0,129.0274,129.097,128.7785,128.8084,24471.0
2024-06-24 15:20:00,129.45,129.87,129.45,129.76,15099.0,128.8581,129.2762,128.8581,129.1667,15099.0
2024-06-24 15:25:00,129.77,129.81,129.52,129.66,7555.0,129.1767,129.2165,128.9278,129.0672,7555.0
2024-06-24 15:30:00,129.66,129.91,129.66,129.88,12355.0,129.0672,129.316,129.0672,129.2862,12355.0
2024-06-24 15:35:00,129.92,129.92,129.73,129.73,8427.0,129.326,129.326,129.1369,129.1369,8427.0
2024-06-24 15:40:00,129.73,129.88,129.41,129.47,25475.0,129.1369,129.2862,128.8183,128.8781,25475.0
2024-06-24 15:45:00,129.41,129.42,128.87,129.0,13730.0,128.8183,128.8283,128.2808,128.4102,13730.0
2024-06-24 15:50:00,129.0,129.18,128.93,128.97,43476.0,128.4102,128.5894,128.3405,128.3803,43476.0
2024-06-24 15:55:00,128.91,128.99,128.12,128.15,133972.0,128.3206,128.4002,127.5342,127.5641,133972.0
2024-06-25 09:30:00,128.96,129.92,128.27,129.72,44816.0,128.3704,129.326,127.6835,129.1269,44816.0
2024-06-25 09:35:00,129.84,130.45,129.23,129.34,44084.0,129.2464,129.8536,128.6392,128.7486,44084.0
2024-06-25 09:40:00,128.85,129.26,128.64,129.18,7042.0,128.2609,128.669,128.0518,128.5894,7042.0
2024-06-25 09:45:00,129.4,129.87,129.24,129.4,23518.0,128.8084,129.2762,128.6491,128.8084,23518.0
2024-06-25 09:50:00,129.4,129.41,128.94,128.94,7886.0,128.8084,128.8183,128.3505,128.3505,7886.0
2024-06-25 09:55:00,129.12,129.14,128.67,128.74,9186.0,128.5297,128.5496,128.0817,128.1514,9186.0
2024-06-25 10:00:00,128.74,129.79,128.73,129.79,12987.0,128.1514,129.1966,128.1414,129.1966,12987.0
2024-06-25 10:05:00,129.78,130.38,129.68,129.91,14320.0,129.1866,129.7839,129.0871,129.316,14320.0
2024-06-25 10:10:00,129.98,130.11,129.8,130.06,7959.0,129.3857,129.5151,129.2065,129.4654,7959.0
2024-06-25 10:15:00,130.11,130.48,129.94,130.48,9569.0,129.5151,129.8834,129.3459,129.8834,9569.0
2024-06-25 10:20:00,130.45,130.76,130.31,130.76,23689.0,129.8536,130.1622,129.7142,130.1622,23689.0
2024-06-25 10:25:00,130.75,130.79,130.24,130.29,41332.0,130.1522,130.192,129.6445,129.6943,41332.0
2024-06-25 10:30:00,130.29,130.6,130.2,130.38,10462.0,129.6943,130.0029,129.6047,129.7839,10462.0
2024-06-25 10:35:00,130.39,130.64,130.37,130.57,5905.0,129.7938,130.0427,129.7739,129.973,5905.0
2024-06-25 10:40:00,130.51,130.65,130.44,130.56,10003.0,129.9133,130.0527,129.8436,129.9631,10003.0
2024-06-25 10:45:00,130.53,130.7,130.41,130.7,20628.0,129.9332,130.1024,129.8138,130.1024,20628.0
2024-06-25 10:50:00,130.69,130.74,130.58,130.59,7565.0,130.0925,130.1422,129.983,129.9929,7565.0
2024-06-25 10:55:00,130.59,130.84,130.54,130.84,20532.0,129.9929,130.2418,129.9432,130.2418,20532.0
2024-06-25 11:00:00,130.77,130.81,130.59,130.79,5889.0,130.1721,130.2119,129.9929,130.192,5889.0
2024-06-25 11:05:00,130.77,130.78,130.53,130.6,3926.0,130.1721,130.1821,129.9332,130.0029,3926.0
2024-06-25 11:10:00,130.53,130.72,130.53,130.72,4891.0,129.9332,130.1223,129.9332,130.1223,4891.0
2024-06-25 11:15:00,130.75,130.8,130.62,130.78,5283.0,130.1522,130.202,130.0228,130.1821,5283.0
2024-06-25 11:20:00,130.8,130.8,130.57,130.57,6500.0,130.202,130.202,129.973,129.973,6500.0
2024-06-25 11:25:00,130.53,130.53,130.3,130.43,6323.0,129.9332,129.9332,129.7043,129.8337,6323.0
2024-06-25 11:30:00,130.47,130.73,130.42,130.73,8620.0,129.8735,130.1323,129.8237,130.1323,8620.0
2024-06-25 11:35:00,130.73,130.73,130.51,130.51,6465.0,130.1323,130.1323,129.9133,129.9133,6465.0
2024-06-25 11:40:00,130.5,130.6,130.39,130.39,7678.0,129.9033,130.0029,129.7938,129.7938,7678.0
2024-06-25 11:45:00,130.44,130.46,130.36,130.36,4428.0,129.8436,129.8635,129.764,129.764,4428.0
2024-06-25 11:50:00,130.37,130.41,130.33,130.41,5593.0,129.7739,129.8138,129.7341,129.8138,5593.0
2024-06-25 11:55:00,130.39,130.4,130.24,130.4,6022.0,129.7938,129.8038,129.6445,129.8038,6022.0
2024-06-25 12:00:00,130.41,130.49,130.37,130.38,5951.0,129.8138,129.8934,129.7739,129.7839,5951.0
2024-06-25 12:05:00,130.38,130.45,130.29,130.29,8349.0,129.7839,129.8536,129.6943,129.6943,8349.0
2024-06-25 12:10:00,130.25,130.33,130.15,130.24,8083.0,129.6545,129.7341,129.5549,129.6445,8083.0
2024-06-25 12:15:00,130.24,130.29,130.18,130.25,5282.0,129.6445,129.6943,129.5848,129.6545,5282.0
2024-06-25 12:20:00,130.29,130.47,130.29,130.42,5252.0,129.6943,129.8735,129.6943,129.8237,5252.0
2024-06-25 12:25:00,130.38,130.39,130.29,130.29,4719.0,129.7839,129.7938,129.6943,129.6943,4719.0
2024-06-25 12:30:00,130.28,130.33,130.12,130.24,6864.0,129.6844,129.7341,129.5251,129.6445,6864.0
2024-06-25 12:35:00,130.27,130.45,130.24,130.43,6620.0,129.6744,129.8536,129.6445,129.8337,6620.0
2024-06-25 12:40:00,130.46,130.62,130.43,130.46,6577.0,129.8635,130.0228,129.8337,129.8635,6577.0
2024-06-25 12:45:00,130.39,130.43,130.25,130.32,3749.0,129.7938,129.8337,129.6545,129.7242,3749.0
2024-06-25 12:50:00,130.29,130.3,130.13,130.27,4622.0,129.6943,129.7043,129.535,129.6744,4622.0
2024-06-25 12:55:00,130.27,130.37,130.13,130.34,13551.0,129.6744,129.7739,129.535,129.7441,13551.0
2024-06-25 13:00:00,130.31,130.36,130.12,130.13,7775.0,129.7142,129.764,129.5251,129.535,7775.0
2024-06-25 13:05:00,130.13,130.27,130.13,130.19,4812.0,129.535,129.6744,129.535,129.5948,4812.0
2024-06-25 13:10:00,130.21,130.29,130.12,130.14,5564.0,129.6147,129.6943,129.5251,129.545,5564.0
2024-06-25 13:15:00,130.13,130.18,130.1,130.12,8730.0,129.535,129.5848,129.5052,129.5251,8730.0
2024-06-25 13:20:00,130.12,130.21,130.12,130.2,3555.0,129.5251,129.6147,129.5251,129.6047,3555.0
2024-06-25 13:25:00,130.22,130.34,130.21,130.3,5928.0,129.6246,129.7441,129.6147,129.7043,5928.0
2024-06-25 13:30:00,130.33,130.37,130.2,130.22,5494.0,129.7341,129.7739,129.6047,129.6246,5494.0
2024-06-25 13:35:00,130.22,130.31,130.2,130.3,4505.0,129.6246,129.7142,129.6047,129.7043,4505.0
2024-06-25 13:40:00,130.34,130.45,130.29,130.4,7297.0,129.7441,129.8536,129.6943,129.8038,7297.0
2024-06-25 13:45:00,130.44,130.45,130.27,130.31,4607.0,129.8436,129.8536,129.6744,129.7142,4607.0
2024-06-25 13:50:00,130.34,130.34,130.12,130.22,8804.0,129.7441,129.7441,129.5251,129.6246,8804.0
2024-06-25 13:55:00,130.26,130.38,130.25,130.36,5852.0,129.6644,129.7839,129.6545,129.764,5852.0
2024-06-25 14:00:00,130.41,130.41,130.32,130.38,3072.0,129.8138,129.8138,129.7242,129.7839,3072.0
2024-06-25 14:05:00,130.41,130.5,130.39,130.5,5702.0,129.8138,129.9033,129.7938,129.9033,5702.0
2024-06-25 14:10:00,130.47,130.57,130.47,130.55,7468.0,129.8735,129.973,129.8735,129.9531,7468.0
2024-06-25 14:15:00,130.57,130.62,130.44,130.5,19752.0,129.973,130.0228,129.8436,129.9033,19752.0
2024-06-25 14:20:00,130.5,130.56,130.46,130.53,3350.0,129.9033,129.9631,129.8635,129.9332,3350.0
2024-06-25 14:25:00,130.53,130.6,130.5,130.52,6073.0,129.9332,130.0029,129.9033,129.9233,6073.0
2024-06-25 14:30:00,130.51,130.56,130.45,130.53,9883.0,129.9133,129.9631,129.8536,129.9332,9883.0
2024-06-25 14:35:00,130.51,130.57,130.49,130.57,5698.0,129.9133,129.973,129.8934,129.973,5698.0
2024-06-25 14:40:00,130.57,130.61,130.5,130.5,22746.0,129.973,130.0128,129.9033,129.9033,22746.0
2024-06-25 14:45:00,130.53,130.57,130.36,130.47,6688.0,129.9332,129.973,129.764,129.8735,6688.0
2024-06-25 14:50:00,130.47,130.6,130.44,130.48,5692.0,129.8735,130.0029,129.8436,129.8834,5692.0
2024-06-25 14:55:00,130.49,130.58,130.47,130.52,6829.0,129.8934,129.983,129.8735,129.9233,6829.0
2024-06-25 15:00:00,130.52,130.6,130.51,130.56,5645.0,129.9233,130.0029,129.9133,129.9631,5645.0
2024-06-25 15:05:00,130.56,130.58,130.53,130.53,8202.0,129.9631,129.983,129.9332,129.9332,8202.0
2024-06-25 15:10:00,130.54,130.67,130.43,130.44,29683.0,129.9432,130.0726,129.8337,129.8436,29683.0
2024-06-25 15:15:00,130.43,130.53,130.43,130.48,6266.0,129.8337,129.9332,129.8337,129.8834,6266.0
2024-06-25 15:20:00,130.48,130.54,130.3,130.3,9774.0,129.8834,129.9432,129.7043,129.7043,9774.0
2024-06-25 15:25:00,130.31,130.32,130.15,130.19,9840.0,129.7142,129.7242,129.5549,129.5948,9840.0
2024-06-25 15:30:00,130.18,130.35,130.12,130.28,17806.0,129.5848,129.754,129.5251,129.6844,17806.0
2024-06-25 15:35:00,130.26,130.31,130.18,130.2,11108.0,129.6644,129.7142,129.5848,129.6047,11108.0
2024-06-25 15:40:00,130.19,130.27,130.11,130.19,11820.0,129.5948,129.6744,129.5151,129.5948,11820.0
2024-06-25 15:45:00,130.19,130.22,130.06,130.2,14290.0,129.5948,129.6246,129.4654,129.6047,14290.0
2024-06-25 15:50:00,130.18,130.3,129.83,129.84,43276.0,129.5848,129.7043,129.2364,129.2464,43276.0
2024-06-25 15:55:00,129.82,129.84,129.66,129.75,137287.0,129.2265,129.2464,129.0672,129.1568,137287.0
2024-06-26 09:30:00,128.74,129.32,128.28,128.4,21675.0,128.1514,128.7287,127.6935,127.8129,21675.0
2024-06-26 09:35:00,128.41,128.95,128.23,128.25,8543.0,127.8229,128.3604,127.6437,127.6636,8543.0
2024-06-26 09:40:00,128.38,128.38,127.44,127.62,17418.0,127.793,127.793,126.8573,127.0365,17418.0
2024-06-26 09:45:00,127.76,128.23,127.76,128.22,5767.0,127.1759,127.6437,127.1759,127.6338,5767.0
2024-06-26 09:50:00,128.19,128.24,127.78,127.78,17561.0,127.6039,127.6537,127.1958,127.1958,17561.0
2024-06-26 09:55:00,127.74,127.74,127.31,127.32,15667.0,127.156,127.156,126.7279,126.7379,15667.0
2024-06-26 10:00:00,127.37,127.43,127.16,127.39,6053.0,126.7877,126.8474,126.5786,126.8076,6053.0
2024-06-26 10:05:00,127.42,127.52,127.04,127.13,10100.0,126.8374,126.937,126.4592,126.5488,10100.0
2024-06-26 10:10:00,127.13,127.16,126.83,126.84,7249.0,126.5488,126.5786,126.2501,126.2601,7249.0
2024-06-26 10:15:00,126.84,127.03,125.61,125.87,49119.0,126.2601,126.4492,125.0357,125.2945,49119.0
2024-06-26 10:20:00,125.88,126.27,125.57,126.27,27891.0,125.3045,125.6927,124.9959,125.6927,27891.0
2024-06-26 10:25:00,126.07,126.58,126.06,126.44,12362.0,125.4936,126.0013,125.4836,125.8619,12362.0
2024-06-26 10:30:00,126.44,126.44,126.12,126.33,3521.0,125.8619,125.8619,125.5434,125.7524,3521.0
2024-06-26 10:35:00,126.39,126.59,126.39,126.51,2946.0,125.8121,126.0112,125.8121,125.9316,2946.0
2024-06-26 10:40:00,126.51,126.62,126.37,126.46,3400.0,125.9316,126.0411,125.7922,125.8818,3400.0
2024-06-26 10:45:00,126.4,126.82,126.39,126.67,10129.0,125.8221,126.2402,125.8121,126.0909,10129.0
2024-06-26 10:50:00,126.72,126.93,126.71,126.9,7386.0,126.1406,126.3497,126.1307,126.3198,7386.0
2024-06-26 10:55:00,126.78,126.9,126.67,126.75,16398.0,126.2004,126.3198,126.0909,126.1705,16398.0
2024-06-26 11:00:00,126.66,126.66,126.38,126.62,3557.0,126.0809,126.0809,125.8022,126.0411,3557.0
2024-06-26 11:05:00,126.66,126.81,126.63,126.67,5793.0,126.0809,126.2302,126.051,126.0909,5793.0
2024-06-26 11:10:00,126.61,126.61,126.33,126.47,3079.0,126.0311,126.0311,125.7524,125.8918,3079.0
2024-06-26 11:15:00,126.35,126.44,126.25,126.37,4045.0,125.7723,125.8619,125.6728,125.7922,4045.0
2024-06-26 11:20:00,126.38,126.53,126.36,126.53,2845.0,125.8022,125.9515,125.7823,125.9515,2845.0
2024-06-26 11:25:00,126.57,126.67,126.48,126.61,5061.0,125.9913,126.0909,125.9017,126.0311,5061.0
2024-06-26 11:30:00,126.59,126.62,126.44,126.56,12678.0,126.0112,126.0411,125.8619,125.9814,12678.0
2024-06-26 11:35:00,126.58,126.97,126.58,126.97,3882.0,126.0013,126.3895,126.0013,126.3895,3882.0
2024-06-26 11:40:00,126.9,126.91,126.75,126.8,6226.0,126.3198,126.3298,126.1705,126.2203,6226.0
2024-06-26 11:45:00,126.76,126.95,126.7,126.95,3173.0,126.1804,126.3696,126.1207,126.3696,3173.0
2024-06-26 11:50:00,126.96,126.96,126.76,126.78,6641.0,126.3795,126.3795,126.1804,126.2004,6641.0
2024-06-26 11:55:00,126.78,127.03,126.68,127.03,28623.0,126.2004,126.4492,126.1008,126.4492,28623.0
2024-06-26 12:00:00,126.95,127.12,126.84,127.09,14600.0,126.3696,126.5388,126.2601,126.5089,14600.0
2024-06-26 12:05:00,127.02,127.09,126.86,126.9,14821.0,126.4393,126.5089,126.28,126.3198,14821.0
2024-06-26 12:10:00,126.88,126.95,126.87,126.89,6918.0,126.2999,126.3696,126.2899,126.3099,6918.0
2024-06-26 12:15:00,126.87,126.98,126.84,126.96,5527.0,126.2899,126.3994,126.2601,126.3795,5527.0
2024-06-26 12:20:00,126.92,126.96,126.72,126.78,4349.0,126.3397,126.3795,126.1406,126.2004,4349.0
2024-06-26 12:25:00,126.73,126.77,126.63,126.68,4225.0,126.1506,126.1904,126.051,126.1008,4225.0
2024-06-26 12:30:00,126.63,126.67,126.55,126.67,3784.0,126.051,126.0909,125.9714,126.0909,3784.0
2024-06-26 12:35:00,126.68,126.72,126.6,126.61,3060.0,126.1008,126.1406,126.0212,126.0311,3060.0
2024-06-26 12:40:00,126.55,126.55,126.37,126.48,5462.0,125.9714,125.9714,125.7922,125.9017,5462.0
2024-06-26 12:45:00,126.51,126.66,126.51,126.66,747.0,125.9316,126.0809,125.9316,126.0809,747.0
2024-06-26 12:50:00,126.66,126.66,126.31,126.35,24081.0,126.0809,126.0809,125.7325,125.7723,24081.0
2024-06-26 12:55:00,126.41,126.47,126.28,126.34,2774.0,125.832,125.8918,125.7026,125.7624,2774.0
2024-06-26 13:00:00,126.26,126.26,125.69,125.73,31468.0,125.6827,125.6827,125.1153,125.1552,31468.0
2024-06-26 13:05:00,125.69,125.94,125.62,125.93,7589.0,125.1153,125.3642,125.0457,125.3542,7589.0
2024-06-26 13:10:00,125.86,126.0,125.86,125.96,3930.0,125.2846,125.4239,125.2846,125.3841,3930.0
2024-06-26 13:15:00,125.94,125.95,125.88,125.92,1201.0,125.3642,125.3741,125.3045,125.3443,1201.0
2024-06-26 13:20:00,125.87,125.88,125.68,125.85,5018.0,125.2945,125.3045,125.1054,125.2746,5018.0
2024-06-26 13:25:00,125.78,125.84,125.67,125.77,3440.0,125.2049,125.2647,125.0954,125.195,3440.0
2024-06-26 13:30:00,125.71,126.02,124.0,125.99,23777.0,125.1352,125.4438,123.4331,125.414,23777.0
2024-06-26 13:35:00,126.03,126.17,126.0,126.14,3602.0,125.4538,125.5931,125.4239,125.5633,3602.0
2024-06-26 13:40:00,126.14,126.18,126.11,126.11,1962.0,125.5633,125.6031,125.5334,125.5334,1962.0
2024-06-26 13:45:00,126.15,126.25,126.11,126.25,5251.0,125.5732,125.6728,125.5334,125.6728,5251.0
2024-06-26 13:50:00,126.27,126.38,126.27,126.34,1434.0,125.6927,125.8022,125.6927,125.7624,1434.0
2024-06-26 13:55:00,126.36,126.36,126.24,126.24,1940.0,125.7823,125.7823,125.6628,125.6628,1940.0
2024-06-26 14:00:00,126.21,126.24,126.05,126.21,3012.0,125.633,125.6628,125.4737,125.633,3012.0
2024-06-26 14:05:00,126.25,126.27,126.14,126.15,2420.0,125.6728,125.6927,125.5633,125.5732,2420.0
2024-06-26 14:10:00,126.12,126.23,126.08,126.21,1931.0,125.5434,125.6529,125.5036,125.633,1931.0
2024-06-26 14:15:00,126.21,126.52,126.21,126.46,3502.0,125.633,125.9415,125.633,125.8818,3502.0
2024-06-26 14:20:00,126.5,126.67,126.5,126.63,3526.0,125.9216,126.0909,125.9216,126.051,3526.0
2024-06-26 14:25:00,126.56,126.71,126.55,126.62,1771.0,125.9814,126.1307,125.9714,126.0411,1771.0
2024-06-26 14:30:00,126.65,126.68,126.45,126.57,6075.0,126.0709,126.1008,125.8719,125.9913,6075.0
2024-06-26 14:35:00,126.54,126.63,126.49,126.57,3462.0,125.9615,126.051,125.9117,125.9913,3462.0
2024-06-26 14:40:00,126.54,126.95,126.54,126.93,6954.0,125.9615,126.3696,125.9615,126.3497,6954.0
2024-06-26 14:45:00,126.91,127.07,126.79,127.05,2921.0,126.3298,126.489,126.2103,126.4691,2921.0
2024-06-26 14:50:00,127.04,127.09,127.0,127.02,1458.0,126.4592,126.5089,126.4193,126.4393,1458.0
2024-06-26 14:55:00,127.05,127.05,126.89,126.89,6408.0,126.4691,126.4691,126.3099,126.3099,6408.0
2024-06-26 15:00:00,126.86,126.86,126.69,126.75,8751.0,126.28,126.28,126.1108,126.1705,8751.0
2024-06-26 15:05:00,126.68,126.86,126.67,126.86,1300.0,126.1008,126.28,126.0909,126.28,1300.0
2024-06-26 15:10:00,126.83,126.9,126.8,126.89,3490.0,126.2501,126.3198,126.2203,126.3099,3490.0
2024-06-26 15:15:00,126.88,126.99,126.88,126.98,2882.0,126.2999,126.4094,126.2999,126.3994,2882.0
2024-06-26 15:20:00,126.98,127.09,126.96,126.98,9566.0,126.3994,126.5089,126.3795,126.3994,9566.0
2024-06-26 15:25:00,126.98,127.13,126.97,127.13,3015.0,126.3994,126.5488,126.3895,126.5488,3015.0
2024-06-26 15:30:00,127.12,127.19,127.0,127.15,6776.0,126.5388,126.6085,126.4193,126.5687,6776.0
2024-06-26 15:35:00,127.14,127.26,127.12,127.18,12309.0,126.5587,126.6782,126.5388,126.5985,12309.0
2024-06-26 15:40:00,127.17,127.27,127.08,127.08,7828.0,126.5886,126.6881,126.499,126.499,7828.0
2024-06-26 15:45:00,127.09,127.12,127.02,127.08,6132.0,126.5089,126.5388,126.4393,126.499,6132.0
2024-06-26 15:50:00,127.11,127.27,126.97,127.23,35101.0,126.5288,126.6881,126.3895,126.6483,35101.0
2024-06-26 15:55:00,127.21,127.49,127.18,127.36,95430.0,126.6284,126.9071,126.5985,126.7777,95430.0
2024-06-27 09:30:00,127.24,127.36,126.76,127.23,20925.0,126.6583,126.7777,126.1804,126.6483,20925.0
2024-06-27 09:35:00,127.23,127.23,126.84,126.95,29908.0,126.6483,126.6483,126.2601,126.3696,29908.0
2024-06-27 09:40:00,126.95,127.05,126.42,126.45,19057.0,126.3696,126.4691,125.842,125.8719,19057.0
2024-06-27 09:45:00,126.39,126.66,126.27,126.66,10040.0,125.8121,126.0809,125.6927,126.0809,10040.0
2024-06-27 09:50:00,126.57,126.65,126.49,126.59,9091.0,125.9913,126.0709,125.9117,126.0112,9091.0
2024-06-27 09:55:00,126.59,126.69,126.44,126.58,15565.0,126.0112,126.1108,125.8619,126.0013,15565.0
2024-06-27 10:00:00,126.59,126.72,125.78,125.78,23059.0,126.0112,126.1406,125.2049,125.2049,23059.0
2024-06-27 10:05:00,125.88,126.07,125.86,125.91,19114.0,125.3045,125.4936,125.2846,125.3343,19114.0
2024-06-27 10:10:00,125.91,126.04,125.86,125.98,10116.0,125.3343,125.4637,125.2846,125.404,10116.0
2024-06-27 10:15:00,125.98,125.99,125.41,125.53,28585.0,125.404,125.414,124.8366,124.9561,28585.0
2024-06-27 10:20:00,125.55,125.55,125.22,125.4,6372.0,124.976,124.976,124.6475,124.8267,6372.0
2024-06-27 10:25:00,125.36,125.58,125.36,125.43,14383.0,124.7868,125.0058,124.7868,124.8565,14383.0
2024-06-27 10:30:00,125.48,125.48,125.22,125.34,22460.0,124.9063,124.9063,124.6475,124.7669,22460.0
2024-06-27 10:35:00,125.37,125.48,125.32,125.44,9263.0,124.7968,124.9063,124.747,124.8665,9263.0
2024-06-27 10:40:00,125.45,125.59,125.38,125.55,5794.0,124.8764,125.0158,124.8068,124.976,5794.0
2024-06-27 10:45:00,125.56,125.58,125.34,125.39,10711.0,124.9859,125.0058,124.7669,124.8167,10711.0
2024-06-27 10:50:00,125.39,125.44,124.87,125.23,16584.0,124.8167,124.8665,124.2991,124.6574,16584.0
2024-06-27 10:55:00,125.27,125.81,125.26,125.72,9457.0,124.6973,125.2348,124.6873,125.1452,9457.0
2024-06-27 11:00:00,125.65,125.65,125.16,125.31,30407.0,125.0755,125.0755,124.5878,124.7371,30407.0
2024-06-27 11:05:00,125.41,125.46,125.31,125.37,22839.0,124.8366,124.8864,124.7371,124.7968,22839.0
2024-06-27 11:10:00,125.35,125.37,125.3,125.35,7863.0,124.7769,124.7968,124.7271,124.7769,7863.0
2024-06-27 11:15:00,125.39,125.43,125.34,125.35,10368.0,124.8167,124.8565,124.7669,124.7769,10368.0
2024-06-27 11:20:00,125.38,125.38,125.01,125.15,7298.0,124.8068,124.8068,124.4384,124.5778,7298.0
2024-06-27 11:25:00,125.15,125.42,125.14,125.32,20798.0,124.5778,124.8466,124.5679,124.747,20798.0
2024-06-27 11:30:00,125.3,125.57,125.23,125.45,13046.0,124.7271,124.9959,124.6574,124.8764,13046.0
2024-06-27 11:35:00,125.45,125.66,125.44,125.64,12454.0,124.8764,125.0855,124.8665,125.0656,12454.0
2024-06-27 11:40:00,125.64,125.64,125.41,125.42,16922.0,125.0656,125.0656,124.8366,124.8466,16922.0
2024-06-27 11:45:00,125.44,125.51,125.26,125.42,19817.0,124.8665,124.9362,124.6873,124.8466,19817.0
2024-06-27 11:50:00,125.42,125.55,125.27,125.53,7636.0,124.8466,124.976,124.6973,124.9561,7636.0
2024-06-27 11:55:00,125.47,125.55,125.3,125.3,6276.0,124.8963,124.976,124.7271,124.7271,6276.0
2024-06-27 12:00:00,125.28,125.31,125.16,125.24,6412.0,124.7072,124.7371,124.5878,124.6674,6412.0
2024-06-27 12:05:00,125.23,125.33,125.2,125.32,17311.0,124.6574,124.757,124.6276,124.747,17311.0
2024-06-27 12:10:00,125.32,125.35,125.11,125.2,9639.0,124.747,124.7769,124.538,124.6276,9639.0
2024-06-27 12:15:00,125.23,125.49,125.14,125.31,12678.0,124.6574,124.9163,124.5679,124.7371,12678.0
2024-06-27 12:20:00,125.29,125.4,125.23,125.23,12679.0,124.7172,124.8267,124.6574,124.6574,12679.0
2024-06-27 12:25:00,125.28,125.28,125.0,125.1,10450.0,124.7072,124.7072,124.4285,124.528,10450.0
2024-06-27 12:30:00,125.1,125.34,125.09,125.25,6160.0,124.528,124.7669,124.5181,124.6773,6160.0
2024-06-27 12:35:00,125.21,125.27,125.01,125.04,4745.0,124.6375,124.6973,124.4384,124.4683,4745.0
2024-06-27 12:40:00,125.03,125.22,125.03,125.21,10036.0,124.4584,124.6475,124.4584,124.6375,10036.0
2024-06-27 12:45:00,125.25,125.38,125.21,125.34,7660.0,124.6773,124.8068,124.6375,124.7669,7660.0
2024-06-27 12:50:00,125.34,125.38,125.2,125.23,4751.0,124.7669,124.8068,124.6276,124.6574,4751.0
2024-06-27 12:55:00,125.23,125.29,125.19,125.19,3084.0,124.6574,124.7172,124.6176,124.6176,3084.0
2024-06-27 13:00:00,125.14,125.25,125.14,125.25,4460.0,124.5679,124.6773,124.5679,124.6773,4460.0
2024-06-27 13:05:00,125.21,125.32,125.16,125.25,8981.0,124.6375,124.747,124.5878,124.6773,8981.0
2024-06-27 13:10:00,125.28,125.28,125.2,125.2,3869.0,124.7072,124.7072,124.6276,124.6276,3869.0
2024-06-27 13:15:00,125.22,125.22,125.08,125.09,8879.0,124.6475,124.6475,124.5081,124.5181,8879.0
2024-06-27 13:20:00,125.05,125.17,124.99,125.13,10665.0,124.4783,124.5977,124.4185,124.5579,10665.0
2024-06-27 13:25:00,125.1,125.12,124.99,125.06,6457.0,124.528,124.5479,124.4185,124.4882,6457.0
2024-06-27 13:30:00,125.06,125.11,125.0,125.07,5873.0,124.4882,124.538,124.4285,124.4982,5873.0
2024-06-27 13:35:00,125.07,125.09,124.99,125.02,4525.0,124.4982,124.5181,124.4185,124.4484,4525.0
2024-06-27 13:40:00,125.04,125.09,125.0,125.03,15424.0,124.4683,124.5181,124.4285,124.4584,15424.0
2024-06-27 13:45:00,125.07,125.07,125.03,125.04,2520.0,124.4982,124.4982,124.4584,124.4683,2520.0
2024-06-27 13:50:00,125.04,125.17,125.04,125.13,9451.0,124.4683,124.5977,124.4683,124.5579,9451.0
2024-06-27 13:55:00,125.13,125.13,124.98,125.03,10601.0,124.5579,124.5579,124.4086,124.4584,10601.0
2024-06-27 14:00:00,125.05,125.09,124.99,125.05,15520.0,124.4783,124.5181,124.4185,124.4783,15520.0
2024-06-27 14:05:00,125.03,125.06,125.0,125.01,9964.0,124.4584,124.4882,124.4285,124.4384,9964.0
2024-06-27 14:10:00,125.02,125.03,124.78,124.98,37021.0,124.4484,124.4584,124.2095,124.4086,37021.0
2024-06-27 14:15:00,124.96,125.06,124.95,125.02,13066.0,124.3887,124.4882,124.3787,124.4484,13066.0
2024-06-27 14:20:00,125.01,125.07,124.98,124.99,13992.0,124.4384,124.4982,124.4086,124.4185,13992.0
2024-06-27 14:25:00,125.0,125.04,124.85,124.87,16731.0,124.4285,124.4683,124.2792,124.2991,16731.0
2024-06-27 14:30:00,124.82,124.83,124.68,124.78,20257.0,124.2493,124.2593,124.11,124.2095,20257.0
2024-06-27 14:35:00,124.83,124.83,124.65,124.65,8730.0,124.2593,124.2593,124.0801,124.0801,8730.0
2024-06-27 14:40:00,124.65,124.77,124.57,124.66,14304.0,124.0801,124.1995,124.0005,124.09,14304.0
2024-06-27 14:45:00,124.63,124.84,124.63,124.8,8680.0,124.0602,124.2692,124.0602,124.2294,8680.0
2024-06-27 14:50:00,124.8,124.87,124.72,124.82,8051.0,124.2294,124.2991,124.1498,124.2493,8051.0
2024-06-27 14:55:00,124.79,124.95,124.77,124.92,12225.0,124.2195,124.3787,124.1995,124.3489,12225.0
2024-06-27 15:00:00,124.94,125.12,124.94,125.03,16129.0,124.3688,124.5479,124.3688,124.4584,16129.0
2024-06-27 15:05:00,125.01,125.25,124.97,125.21,10101.0,124.4384,124.6773,124.3986,124.6375,10101.0
2024-06-27 15:10:00,125.25,125.27,125.11,125.23,13967.0,124.6773,124.6973,124.538,124.6574,13967.0
2024-06-27 15:15:00,125.2,125.22,124.97,125.0,21930.0,124.6276,124.6475,124.3986,124.4285,21930.0
2024-06-27 15:20:00,125.0,125.05,124.65,124.78,24567.0,124.4285,124.4783,124.0801,124.2095,24567.0
2024-06-27 15:25:00,124.78,125.22,124.78,125.22,48158.0,124.2095,124.6475,124.2095,124.6475,48158.0
2024-06-27 15:30:00,125.22,125.22,125.02,125.05,29892.0,124.6475,124.6475,124.4484,124.4783,29892.0
2024-06-27 15:35:00,125.07,125.08,124.7,124.82,30516.0,124.4982,124.5081,124.1299,124.2493,30516.0
2024-06-27 15:40:00,124.82,125.08,124.8,124.86,35853.0,124.2493,124.5081,124.2294,124.2891,35853.0
2024-06-27 15:45:00,124.85,124.91,124.51,124.52,38038.0,124.2792,124.3389,123.9407,123.9507,38038.0
2024-06-27 15:50:00,124.49,124.61,124.3,124.34,63881.0,123.9208,124.0403,123.7317,123.7715,63881.0
2024-06-27 15:55:00,124.48,124.67,124.38,124.66,127786.0,123.9109,124.1,123.8113,124.09,127786.0
2024-06-28 09:30:00,124.8,125.97,124.63,125.97,14774.0,124.2294,125.3941,124.0602,125.3941,14774.0
2024-06-28 09:35:00,125.62,125.82,125.53,125.71,4580.0,125.0457,125.2447,124.9561,125.1352,4580.0
2024-06-28 09:40:00,125.87,125.87,125.41,125.64,1782.0,125.2945,125.2945,124.8366,125.0656,1782.0
2024-06-28 09:45:00,125.87,125.87,125.58,125.69,2300.0,125.2945,125.2945,125.0058,125.1153,2300.0
2024-06-28 09:50:00,125.65,125.72,125.43,125.7,6776.0,125.0755,125.1452,124.8565,125.1253,6776.0
2024-06-28 09:55:00,125.7,125.71,125.34,125.34,4378.0,125.1253,125.1352,124.7669,124.7669,4378.0
2024-06-28 10:00:00,125.44,125.93,125.43,125.93,9257.0,124.8665,125.3542,124.8565,125.3542,9257.0
2024-06-28 10:05:00,126.0,126.09,125.76,125.85,16915.0,125.4239,125.5135,125.185,125.2746,16915.0
2024-06-28 10:10:00,125.83,125.86,125.73,125.8,3203.0,125.2547,125.2846,125.1552,125.2248,3203.0
2024-06-28 10:15:00,125.81,125.81,125.64,125.74,6677.0,125.2348,125.2348,125.0656,125.1651,6677.0
2024-06-28 10:20:00,125.73,126.14,125.72,126.02,5366.0,125.1552,125.5633,125.1452,125.4438,5366.0
2024-06-28 10:25:00,126.12,126.13,125.97,126.07,2221.0,125.5434,125.5533,125.3941,125.4936,2221.0
2024-06-28 10:30:00,126.13,126.37,126.13,126.37,4805.0,125.5533,125.7922,125.5533,125.7922,4805.0
2024-06-28 10:35:00,126.34,126.34,125.91,126.04,7810.0,125.7624,125.7624,125.3343,125.4637,7810.0
2024-06-28 10:40:00,126.01,126.4,126.01,126.34,4305.0,125.4339,125.8221,125.4339,125.7624,4305.0
2024-06-28 10:45:00,126.37,126.52,126.3,126.3,5330.0,125.7922,125.9415,125.7225,125.7225,5330.0
2024-06-28 10:50:00,126.37,126.43,126.09,126.13,10538.0,125.7922,125.852,125.5135,125.5533,10538.0
2024-06-28 10:55:00,126.11,126.39,126.05,126.21,11867.0,125.5334,125.8121,125.4737,125.633,11867.0
2024-06-28 11:00:00,126.2,126.2,126.02,126.1,2640.0,125.623,125.623,125.4438,125.5235,2640.0
2024-06-28 11:05:00,126.15,126.17,125.93,126.02,6679.0,125.5732,125.5931,125.3542,125.4438,6679.0
2024-06-28 11:10:00,126.04,126.18,126.03,126.06,3100.0,125.4637,125.6031,125.4538,125.4836,3100.0
2024-06-28 11:15:00,126.09,126.38,126.02,126.32,5644.0,125.5135,125.8022,125.4438,125.7425,5644.0
2024-06-28 11:20:00,126.39,126.44,126.22,126.25,5569.0,125.8121,125.8619,125.6429,125.6728,5569.0
2024-06-28 11:25:00,126.22,126.22,126.07,126.13,4260.0,125.6429,125.6429,125.4936,125.5533,4260.0
2024-06-28 11:30:00,126.13,126.21,126.07,126.1,3249.0,125.5533,125.633,125.4936,125.5235,3249.0
2024-06-28 11:35:00,126.1,126.15,125.96,125.96,4517.0,125.5235,125.5732,125.3841,125.3841,4517.0
2024-06-28 11:40:00,126.01,126.05,125.93,126.02,5937.0,125.4339,125.4737,125.3542,125.4438,5937.0
2024-06-28 11:45:00,126.02,126.11,125.98,126.11,2200.0,125.4438,125.5334,125.404,125.5334,2200.0
2024-06-28 11:50:00,126.11,126.22,126.1,126.18,6986.0,125.5334,125.6429,125.5235,125.6031,6986.0
2024-06-28 11:55:00,126.17,126.34,126.13,126.34,3375.0,125.5931,125.7624,125.5533,125.7624,3375.0
2024-06-28 12:00:00,126.34,126.38,126.2,126.33,13815.0,125.7624,125.8022,125.623,125.7524,13815.0
2024-06-28 12:05:00,126.29,126.44,126.29,126.39,9318.0,125.7126,125.8619,125.7126,125.8121,9318.0
2024-06-28 12:10:00,126.4,126.54,126.4,126.47,4462.0,125.8221,125.9615,125.8221,125.8918,4462.0
2024-06-28 12:15:00,126.42,126.47,126.21,126.23,8116.0,125.842,125.8918,125.633,125.6529,8116.0
2024-06-28 12:20:00,126.25,126.25,126.1,126.1,6654.0,125.6728,125.6728,125.5235,125.5235,6654.0
2024-06-28 12:25:00,126.15,126.21,126.06,126.17,3188.0,125.5732,125.633,125.4836,125.5931,3188.0
2024-06-28 12:30:00,126.21,126.27,126.13,126.21,6238.0,125.633,125.6927,125.5533,125.633,6238.0
2024-06-28 12:35:00,126.2,126.34,126.2,126.3,4848.0,125.623,125.7624,125.623,125.7225,4848.0
2024-06-28 12:40:00,126.26,126.27,126.06,126.12,6210.0,125.6827,125.6927,125.4836,125.5434,6210.0
2024-06-28 12:45:00,126.05,126.23,126.05,126.1,17957.0,125.4737,125.6529,125.4737,125.5235,17957.0
2024-06-28 12:50:00,126.11,126.16,125.91,125.91,10815.0,125.5334,125.5832,125.3343,125.3343,10815.0
2024-06-28 12:55:00,125.94,126.18,125.91,126.18,9192.0,125.3642,125.6031,125.3343,125.6031,9192.0
2024-06-28 13:00:00,126.09,126.09,125.91,125.95,5503.0,125.5135,125.5135,125.3343,125.3741,5503.0
2024-06-28 13:05:00,125.94,126.04,125.86,125.98,10590.0,125.3642,125.4637,125.2846,125.404,10590.0
2024-06-28 13:10:00,126.03,126.35,126.0,126.22,33206.0,125.4538,125.7723,125.4239,125.6429,33206.0
2024-06-28 13:15:00,126.18,126.24,126.1,126.24,2868.0,125.6031,125.6628,125.5235,125.6628,2868.0
2024-06-28 13:20:00,126.27,126.28,126.17,126.17,4294.0,125.6927,125.7026,125.5931,125.5931,4294.0
2024-06-28 13:25:00,126.19,126.22,126.1,126.16,6372.0,125.6131,125.6429,125.5235,125.5832,6372.0
2024-06-28 13:30:00,126.12,126.15,126.06,126.08,4311.0,125.5434,125.5732,125.4836,125.5036,4311.0
2024-06-28 13:35:00,126.06,126.11,126.01,126.03,5436.0,125.4836,125.5334,125.4339,125.4538,5436.0
2024-06-28 13:40:00,126.05,126.16,126.02,126.14,5701.0,125.4737,125.5832,125.4438,125.5633,5701.0
2024-06-28 13:45:00,126.15,126.29,126.14,126.17,3661.0,125.5732,125.7126,125.5633,125.5931,3661.0
2024-06-28 13:50:00,126.2,126.25,126.05,126.05,6768.0,125.623,125.6728,125.4737,125.4737,6768.0
2024-06-28 13:55:00,126.06,126.18,125.93,126.18,25493.0,125.4836,125.6031,125.3542,125.6031,25493.0
2024-06-28 14:00:00,126.18,126.3,126.14,126.23,4185.0,125.6031,125.7225,125.5633,125.6529,4185.0
2024-06-28 14:05:00,126.3,126.41,126.25,126.37,3946.0,125.7225,125.832,125.6728,125.7922,3946.0
2024-06-28 14:10:00,126.38,126.52,126.28,126.48,5521.0,125.8022,125.9415,125.7026,125.9017,5521.0
2024-06-28 14:15:00,126.49,126.52,126.21,126.21,9166.0,125.9117,125.9415,125.633,125.633,9166.0
2024-06-28 14:20:00,126.18,126.23,126.13,126.17,8987.0,125.6031,125.6529,125.5533,125.5931,8987.0
2024-06-28 14:25:00,126.17,126.25,126.16,126.22,9011.0,125.5931,125.6728,125.5832,125.6429,9011.0
2024-06-28 14:30:00,126.2,126.24,126.13,126.18,8026.0,125.623,125.6628,125.5533,125.6031,8026.0
2024-06-28 14:35:00,126.18,126.3,126.15,126.28,6944.0,125.6031,125.7225,125.5732,125.7026,6944.0
2024-06-28 14:40:00,126.28,126.44,126.19,126.36,18112.0,125.7026,125.8619,125.6131,125.7823,18112.0
2024-06-28 14:45:00,126.36,126.4,126.19,126.36,12807.0,125.7823,125.8221,125.6131,125.7823,12807.0
2024-06-28 14:50:00,126.47,126.52,126.3,126.3,9485.0,125.8918,125.9415,125.7225,125.7225,9485.0
2024-06-28 14:55:00,126.3,126.3,126.16,126.17,8207.0,125.7225,125.7225,125.5832,125.5931,8207.0
2024-06-28 15:00:00,126.21,126.28,126.02,126.06,24525.0,125.633,125.7026,125.4438,125.4836,24525.0
2024-06-28 15:05:00,126.06,126.18,126.01,126.09,10562.0,125.4836,125.6031,125.4339,125.5135,10562.0
2024-06-28 15:10:00,126.13,126.19,125.96,126.02,57408.0,125.5533,125.6131,125.3841,125.4438,57408.0
2024-06-28 15:15:00,126.02,126.02,125.87,125.9,11209.0,125.4438,125.4438,125.2945,125.3244,11209.0
2024-06-28 15:20:00,125.93,125.94,125.86,125.87,8699.0,125.3542,125.3642,125.2846,125.2945,8699.0
2024-06-28 15:25:00,125.89,125.92,125.85,125.91,10002.0,125.3144,125.3443,125.2746,125.3343,10002.0
2024-06-28 15:30:00,125.91,125.95,125.8,125.94,15750.0,125.3343,125.3741,125.2248,125.3642,15750.0
2024-06-28 15:35:00,125.98,126.08,125.89,125.89,16747.0,125.404,125.5036,125.3144,125.3144,16747.0
2024-06-28 15:40:00,125.84,125.92,125.79,125.81,16897.0,125.2647,125.3443,125.2149,125.2348,16897.0
2024-06-28 15:45:00,125.8,126.14,125.77,125.96,21745.0,125.2248,125.5633,125.195,125.3841,21745.0
2024-06-28 15:50:00,125.94,126.41,125.79,126.07,44947.0,125.3642,125.832,125.2149,125.4936,44947.0
2024-06-28 15:55:00,126.07,126.1,125.85,126.02,80674.0,125.4936,125.5235,125.2746,125.4438,80674.0
2024-07-01 09:30:00,126.23,126.83,126.05,126.1,29763.0,125.6529,126.2501,125.4737,125.5235,29763.0
2024-07-01 09:35:00,126.2,126.36,125.52,125.54,4458.0,125.623,125.7823,124.9461,124.966,4458.0
2024-07-01 09:40:00,125.44,125.65,125.19,125.31,11398.0,124.8665,125.0755,124.6176,124.7371,11398.0
2024-07-01 09:45:00,125.17,125.5,125.08,125.32,16845.0,124.5977,124.9262,124.5081,124.747,16845.0
2024-07-01 09:50:00,125.23,125.48,125.04,125.38,9564.0,124.6574,124.9063,124.4683,124.8068,9564.0
2024-07-01 09:55:00,125.33,125.59,125.32,125.52,6705.0,124.757,125.0158,124.747,124.9461,6705.0
2024-07-01 10:00:00,125.61,125.73,125.39,125.39,6059.0,125.0357,125.1552,124.8167,124.8167,6059.0
2024-07-01 10:05:00,125.45,125.45,125.0,125.05,12949.0,124.8764,124.8764,124.4285,124.4783,12949.0
2024-07-01 10:10:00,124.98,124.99,124.69,124.76,22649.0,124.4086,124.4185,124.1199,124.1896,22649.0
2024-07-01 10:15:00,124.81,124.85,124.15,124.35,20615.0,124.2394,124.2792,123.5824,123.7815,20615.0
2024-07-01 10:20:00,124.43,124.53,123.71,123.77,18292.0,123.8611,123.9606,123.1444,123.2041,18292.0
2024-07-01 10:25:00,123.84,123.96,123.59,123.77,15343.0,123.2738,123.3932,123.0249,123.2041,15343.0
2024-07-01 10:30:00,123.71,123.75,123.14,123.14,10883.0,123.1444,123.1842,122.577,122.577,10883.0
2024-07-01 10:35:00,123.04,123.07,122.77,122.84,24874.0,122.4775,122.5073,122.2087,122.2784,24874.0
2024-07-01 10:40:00,122.82,123.26,122.77,123.26,24353.0,122.2585,122.6964,122.2087,122.6964,24353.0
2024-07-01 10:45:00,123.15,123.15,122.95,123.02,9175.0,122.587,122.587,122.3879,122.4575,9175.0
2024-07-01 10:50:00,123.08,123.17,122.92,123.13,10113.0,122.5173,122.6069,122.358,122.567,10113.0
2024-07-01 10:55:00,123.08,123.14,122.8,123.1,12147.0,122.5173,122.577,122.2386,122.5372,12147.0
2024-07-01 11:00:00,123.13,123.16,122.92,123.08,7625.0,122.567,122.5969,122.358,122.5173,7625.0
2024-07-01 11:05:00,123.07,123.58,123.06,123.35,7305.0,122.5073,123.015,122.4974,122.786,7305.0
2024-07-01 11:10:00,123.27,123.34,123.13,123.13,4151.0,122.7064,122.7761,122.567,122.567,4151.0
2024-07-01 11:15:00,123.1,123.12,122.49,122.63,14279.0,122.5372,122.5571,121.93,122.0693,14279.0
2024-07-01 11:20:00,122.67,122.9,122.59,122.75,9365.0,122.1091,122.3381,122.0295,122.1888,9365.0
2024-07-01 11:25:00,122.72,122.84,122.71,122.74,4547.0,122.1589,122.2784,122.149,122.1788,4547.0
2024-07-01 11:30:00,122.79,122.79,122.51,122.71,15631.0,122.2286,122.2286,121.9499,122.149,15631.0
2024-07-01 11:35:00,122.68,122.91,122.65,122.9,7694.0,122.1191,122.348,122.0892,122.3381,7694.0
2024-07-01 11:40:00,122.91,122.95,122.66,122.66,6051.0,122.348,122.3879,122.0992,122.0992,6051.0
2024-07-01 11:45:00,122.71,122.92,122.71,122.9,2866.0,122.149,122.358,122.149,122.3381,2866.0
2024-07-01 11:50:00,122.95,122.96,122.66,122.71,19022.0,122.3879,122.3978,122.0992,122.149,19022.0
2024-07-01 11:55:00,122.67,122.73,122.49,122.63,48112.0,122.1091,122.1689,121.93,122.0693,48112.0
2024-07-01 12:00:00,122.66,122.69,122.3,122.34,41682.0,122.0992,122.1291,121.7408,121.7807,41682.0
2024-07-01 12:05:00,122.38,122.91,122.36,122.76,6579.0,121.8205,122.348,121.8006,122.1987,6579.0
2024-07-01 12:10:00,122.83,122.83,122.47,122.48,4599.0,122.2684,122.2684,121.9101,121.92,4599.0
2024-07-01 12:15:00,122.39,122.59,122.33,122.5,6110.0,121.8304,122.0295,121.7707,121.9399,6110.0
2024-07-01 12:20:00,122.5,122.5,122.33,122.45,9214.0,121.9399,121.9399,121.7707,121.8902,9214.0
2024-07-01 12:25:00,122.43,122.48,122.35,122.43,8296.0,121.8702,121.92,121.7906,121.8702,8296.0
2024-07-01 12:30:00,122.38,122.4,122.23,122.28,5453.0,121.8205,121.8404,121.6712,121.7209,5453.0
2024-07-01 12:35:00,122.25,122.34,122.13,122.19,15416.0,121.6911,121.7807,121.5716,121.6313,15416.0
2024-07-01 12:40:00,122.19,122.35,122.18,122.29,19304.0,121.6313,121.7906,121.6214,121.7309,19304.0
2024-07-01 12:45:00,122.27,122.35,122.16,122.19,18059.0,121.711,121.7906,121.6015,121.6313,18059.0
2024-07-01 12:50:00,122.19,122.23,122.0,122.22,62381.0,121.6313,121.6712,121.4422,121.6612,62381.0
2024-07-01 12:55:00,122.25,122.45,122.18,122.45,4227.0,121.6911,121.8902,121.6214,121.8902,4227.0
2024-07-01 13:00:00,122.51,122.63,122.4,122.53,6744.0,121.9499,122.0693,121.8404,121.9698,6744.0
2024-07-01 13:05:00,122.57,122.62,122.48,122.55,3201.0,122.0096,122.0594,121.92,121.9897,3201.0
2024-07-01 13:10:00,122.56,122.6,122.36,122.39,30451.0,121.9996,122.0395,121.8006,121.8304,30451.0
2024-07-01 13:15:00,122.39,122.54,122.35,122.54,4555.0,121.8304,121.9797,121.7906,121.9797,4555.0
2024-07-01 13:20:00,122.54,122.59,122.36,122.36,15322.0,121.9797,122.0295,121.8006,121.8006,15322.0
2024-07-01 13:25:00,122.37,122.6,122.34,122.59,6396.0,121.8105,122.0395,121.7807,122.0295,6396.0
2024-07-01 13:30:00,122.53,122.6,122.52,122.57,3084.0,121.9698,122.0395,121.9598,122.0096,3084.0
2024-07-01 13:35:00,122.57,122.59,122.43,122.46,15674.0,122.0096,122.0295,121.8702,121.9001,15674.0
2024-07-01 13:40:00,122.46,122.54,122.16,122.23,26470.0,121.9001,121.9797,121.6015,121.6712,26470.0
2024-07-01 13:45:00,122.19,122.27,122.08,122.27,5903.0,121.6313,121.711,121.5218,121.711,5903.0
2024-07-01 13:50:00,122.24,122.38,122.23,122.29,3700.0,121.6811,121.8205,121.6712,121.7309,3700.0
2024-07-01 13:55:00,122.33,122.38,122.29,122.3,7385.0,121.7707,121.8205,121.7309,121.7408,7385.0
2024-07-01 14:00:00,122.3,122.36,122.14,122.36,15160.0,121.7408,121.8006,121.5816,121.8006,15160.0
2024-07-01 14:05:00,122.37,122.39,122.28,122.28,3258.0,121.8105,121.8304,121.7209,121.7209,3258.0
2024-07-01 14:10:00,122.29,122.4,122.29,122.32,5529.0,121.7309,121.8404,121.7309,121.7607,5529.0
2024-07-01 14:15:00,122.32,122.51,122.32,122.47,5331.0,121.7607,121.9499,121.7607,121.9101,5331.0
2024-07-01 14:20:00,122.47,122.53,122.46,122.5,3840.0,121.9101,121.9698,121.9001,121.9399,3840.0
2024-07-01 14:25:00,122.52,122.56,122.4,122.41,5848.0,121.9598,121.9996,121.8404,121.8503,5848.0
2024-07-01 14:30:00,122.37,122.42,122.29,122.37,5953.0,121.8105,121.8603,121.7309,121.8105,5953.0
2024-07-01 14:35:00,122.42,122.45,122.32,122.45,5823.0,121.8603,121.8902,121.7607,121.8902,5823.0
2024-07-01 14:40:00,122.49,122.49,122.33,122.33,5034.0,121.93,121.93,121.7707,121.7707,5034.0
2024-07-01 14:45:00,122.33,122.4,122.28,122.36,3963.0,121.7707,121.8404,121.7209,121.8006,3963.0
2024-07-01 14:50:00,122.37,122.44,122.24,122.44,12637.0,121.8105,121.8802,121.6811,121.8802,12637.0
2024-07-01 14:55:00,122.39,122.51,122.34,122.47,4816.0,121.8304,121.9499,121.7807,121.9101,4816.0
2024-07-01 15:00:00,122.51,122.67,122.5,122.67,4534.0,121.9499,122.1091,121.9399,122.1091,4534.0
2024-07-01 15:05:00,122.68,122.68,122.43,122.48,9919.0,122.1191,122.1191,121.8702,121.92,9919.0
2024-07-01 15:10:00,122.46,122.5,122.41,122.43,11495.0,121.9001,121.9399,121.8503,121.8702,11495.0
2024-07-01 15:15:00,122.42,122.55,122.4,122.45,12429.0,121.8603,121.9897,121.8404,121.8902,12429.0
2024-07-01 15:20:00,122.44,122.57,122.38,122.44,40128.0,121.8802,122.0096,121.8205,121.8802,40128.0
2024-07-01 15:25:00,122.44,122.5,122.3,122.42,22363.0,121.8802,121.9399,121.7408,121.8603,22363.0
2024-07-01 15:30:00,122.38,122.5,122.34,122.4,28145.0,121.8205,121.9399,121.7807,121.8404,28145.0
2024-07-01 15:35:00,122.41,122.43,122.21,122.31,27940.0,121.8503,121.8702,121.6512,121.7508,27940.0
2024-07-01 15:40:00,122.3,122.52,122.29,122.42,17389.0,121.7408,121.9598,121.7309,121.8603,17389.0
2024-07-01 15:45:00,122.38,122.48,122.36,122.41,18574.0,121.8205,121.92,121.8006,121.8503,18574.0
2024-07-01 15:50:00,122.43,122.78,122.39,122.71,28968.0,121.8702,122.2186,121.8304,122.149,28968.0
2024-07-01 15:55:00,122.67,122.69,122.42,122.45,68897.0,122.1091,122.1291,121.8603,121.8902,68897.0
2024-07-02 09:30:00,122.75,123.25,122.5,122.81,18793.0,122.1888,122.6865,121.9399,122.2485,18793.0
2024-07-02 09:35:00,122.89,123.86,122.89,123.76,3759.0,122.3281,123.2937,122.3281,123.1942,3759.0
2024-07-02 09:40:00,123.87,124.04,123.03,123.13,17853.0,123.3037,123.4729,122.4675,122.567,17853.0
2024-07-02 09:45:00,123.18,123.26,122.91,122.92,5753.0,122.6168,122.6964,122.348,122.358,5753.0
2024-07-02 09:50:00,122.61,122.86,122.58,122.72,20242.0,122.0494,122.2983,122.0196,122.1589,20242.0
2024-07-02 09:55:00,122.71,122.73,122.2,122.47,39807.0,122.149,122.1689,121.6413,121.9101,39807.0
2024-07-02 10:00:00,122.55,122.69,122.42,122.59,17631.0,121.9897,122.1291,121.8603,122.0295,17631.0
2024-07-02 10:05:00,122.58,122.68,122.22,122.23,9260.0,122.0196,122.1191,121.6612,121.6712,9260.0
2024-07-02 10:10:00,122.24,122.3,122.08,122.09,8929.0,121.6811,121.7408,121.5218,121.5318,8929.0
2024-07-02 10:15:00,122.0,122.26,122.0,122.19,15392.0,121.4422,121.701,121.4422,121.6313,15392.0
2024-07-02 10:20:00,122.21,122.21,121.98,122.04,16486.0,121.6512,121.6512,121.4223,121.482,16486.0
2024-07-02 10:25:00,122.07,122.11,121.92,121.97,19691.0,121.5119,121.5517,121.3626,121.4123,19691.0
2024-07-02 10:30:00,121.93,121.95,121.81,121.91,6906.0,121.3725,121.3924,121.2531,121.3526,6906.0
2024-07-02 10:35:00,121.97,122.15,121.97,121.98,8259.0,121.4123,121.5915,121.4123,121.4223,8259.0
2024-07-02 10:40:00,121.97,122.07,121.86,121.99,6549.0,121.4123,121.5119,121.3028,121.4323,6549.0
2024-07-02 10:45:00,121.98,122.15,121.87,122.15,5731.0,121.4223,121.5915,121.3128,121.5915,5731.0
2024-07-02 10:50:00,122.12,122.19,121.93,122.07,12426.0,121.5617,121.6313,121.3725,121.5119,12426.0
2024-07-02 10:55:00,122.1,122.18,122.06,122.08,6141.0,121.5418,121.6214,121.5019,121.5218,6141.0
2024-07-02 11:00:00,122.05,122.16,121.94,121.98,5177.0,121.492,121.6015,121.3825,121.4223,5177.0
2024-07-02 11:05:00,121.94,122.03,121.87,122.03,12848.0,121.3825,121.4721,121.3128,121.4721,12848.0
2024-07-02 11:10:00,122.0,122.26,122.0,122.2,7327.0,121.4422,121.701,121.4422,121.6413,7327.0
2024-07-02 11:15:00,122.26,122.45,122.23,122.45,7020.0,121.701,121.8902,121.6712,121.8902,7020.0
2024-07-02 11:20:00,122.43,122.51,122.34,122.4,13792.0,121.8702,121.9499,121.7807,121.8404,13792.0
2024-07-02 11:25:00,122.39,122.53,122.33,122.45,6565.0,121.8304,121.9698,121.7707,121.8902,6565.0
2024-07-02 11:30:00,122.45,122.52,122.2,122.2,9737.0,121.8902,121.9598,121.6413,121.6413,9737.0
2024-07-02 11:35:00,122.2,122.32,122.16,122.29,6431.0,121.6413,121.7607,121.6015,121.7309,6431.0
2024-07-02 11:40:00,122.3,122.34,122.26,122.29,6453.0,121.7408,121.7807,121.701,121.7309,6453.0
2024-07-02 11:45:00,122.25,122.36,122.25,122.26,7364.0,121.6911,121.8006,121.6911,121.701,7364.0
2024-07-02 11:50:00,122.28,122.39,122.24,122.37,5081.0,121.7209,121.8304,121.6811,121.8105,5081.0
2024-07-02 11:55:00,122.42,122.42,122.26,122.26,10657.0,121.8603,121.8603,121.701,121.701,10657.0
2024-07-02 12:00:00,122.31,122.31,122.11,122.13,7153.0,121.7508,121.7508,121.5517,121.5716,7153.0
2024-07-02 12:05:00,122.18,122.18,121.97,122.06,6010.0,121.6214,121.6214,121.4123,121.5019,6010.0
2024-07-02 12:10:00,122.07,122.23,122.01,122.02,6544.0,121.5119,121.6712,121.4522,121.4621,6544.0
2024-07-02 12:15:00,122.08,122.08,121.94,121.98,6813.0,121.5218,121.5218,121.3825,121.4223,6813.0
2024-07-02 12:20:00,121.99,122.07,121.99,122.04,3071.0,121.4323,121.5119,121.4323,121.482,3071.0
2024-07-02 12:25:00,122.07,122.07,121.96,121.98,4542.0,121.5119,121.5119,121.4024,121.4223,4542.0
2024-07-02 12:30:00,122.01,122.19,122.0,122.19,11004.0,121.4522,121.6313,121.4422,121.6313,11004.0
2024-07-02 12:35:00,122.16,122.25,122.15,122.24,6852.0,121.6015,121.6911,121.5915,121.6811,6852.0
2024-07-02 12:40:00,122.26,122.26,122.2,122.2,4334.0,121.701,121.701,121.6413,121.6413,4334.0
2024-07-02 12:45:00,122.2,122.25,122.17,122.25,6592.0,121.6413,121.6911,121.6114,121.6911,6592.0
2024-07-02 12:50:00,122.23,122.23,122.12,122.17,4469.0,121.6712,121.6712,121.5617,121.6114,4469.0
2024-07-02 12:55:00,122.17,122.2,122.0,122.09,5256.0,121.6114,121.6413,121.4422,121.5318,5256.0
2024-07-02 13:00:00,122.14,122.19,122.08,122.19,2626.0,121.5816,121.6313,121.5218,121.6313,2626.0
2024-07-02 13:05:00,122.22,122.32,122.21,122.3,5272.0,121.6612,121.7607,121.6512,121.7408,5272.0
2024-07-02 13:10:00,122.31,122.35,122.25,122.25,4521.0,121.7508,121.7906,121.6911,121.6911,4521.0
2024-07-02 13:15:00,122.28,122.32,122.24,122.32,3000.0,121.7209,121.7607,121.6811,121.7607,3000.0
2024-07-02 13:20:00,122.32,122.49,122.29,122.34,5262.0,121.7607,121.93,121.7309,121.7807,5262.0
2024-07-02 13:25:00,122.33,122.41,122.32,122.4,3916.0,121.7707,121.8503,121.7607,121.8404,3916.0
2024-07-02 13:30:00,122.43,122.54,122.43,122.52,5031.0,121.8702,121.9797,121.8702,121.9598,5031.0
2024-07-02 13:35:00,122.48,122.52,122.41,122.43,5841.0,121.92,121.9598,121.8503,121.8702,5841.0
2024-07-02 13:40:00,122.4,122.45,122.33,122.33,6028.0,121.8404,121.8902,121.7707,121.7707,6028.0
2024-07-02 13:45:00,122.3,122.36,122.28,122.35,3172.0,121.7408,121.8006,121.7209,121.7906,3172.0
2024-07-02 13:50:00,122.36,122.48,122.35,122.48,4331.0,121.8006,121.92,121.7906,121.92,4331.0
2024-07-02 13:55:00,122.48,122.53,122.47,122.49,1531.0,121.92,121.9698,121.9101,121.93,1531.0
2024-07-02 14:00:00,122.51,122.52,122.47,122.51,2386.0,121.9499,121.9598,121.9101,121.9499,2386.0
2024-07-02 14:05:00,122.49,122.64,122.47,122.61,7194.0,121.93,122.0793,121.9101,122.0494,7194.0
2024-07-02 14:10:00,122.62,122.67,122.54,122.58,6443.0,122.0594,122.1091,121.9797,122.0196,6443.0
2024-07-02 14:15:00,122.61,122.61,122.47,122.47,4395.0,122.0494,122.0494,121.9101,121.9101,4395.0
2024-07-02 14:20:00,122.51,122.51,122.38,122.5,8463.0,121.9499,121.9499,121.8205,121.9399,8463.0
2024-07-02 14:25:00,122.52,122.7,122.52,122.65,3765.0,121.9598,122.139,121.9598,122.0892,3765.0
2024-07-02 14:30:00,122.64,122.74,122.61,122.68,6302.0,122.0793,122.1788,122.0494,122.1191,6302.0
2024-07-02 14:35:00,122.67,122.72,122.67,122.67,4063.0,122.1091,122.1589,122.1091,122.1091,4063.0
2024-07-02 14:40:00,122.68,122.68,122.6,122.6,3468.0,122.1191,122.1191,122.0395,122.0395,3468.0
2024-07-02 14:45:00,122.6,122.66,122.58,122.65,5585.0,122.0395,122.0992,122.0196,122.0892,5585.0
2024-07-02 14:50:00,122.6,122.6,122.5,122.53,4260.0,122.0395,122.0395,121.9399,121.9698,4260.0
2024-07-02 14:55:00,122.56,122.81,122.56,122.59,12424.0,121.9996,122.2485,121.9996,122.0295,12424.0
2024-07-02 15:00:00,122.61,122.65,122.53,122.55,3801.0,122.0494,122.0892,121.9698,121.9897,3801.0
2024-07-02 15:05:00,122.52,122.7,122.51,122.7,4546.0,121.9598,122.139,121.9499,122.139,4546.0
2024-07-02 15:10:00,122.71,122.73,122.63,122.63,2799.0,122.149,122.1689,122.0693,122.0693,2799.0
2024-07-02 15:15:00,122.63,122.69,122.57,122.59,7163.0,122.0693,122.1291,122.0096,122.0295,7163.0
2024-07-02 15:20:00,122.59,122.69,122.57,122.64,6725.0,122.0295,122.1291,122.0096,122.0793,6725.0
2024-07-02 15:25:00,122.64,122.76,122.63,122.73,9625.0,122.0793,122.1987,122.0693,122.1689,9625.0
2024-07-02 15:30:00,122.71,122.75,122.61,122.64,18919.0,122.149,122.1888,122.0494,122.0793,18919.0
2024-07-02 15:35:00,122.66,122.71,122.6,122.71,7864.0,122.0992,122.149,122.0395,122.149,7864.0
2024-07-02 15:40:00,122.71,122.74,122.65,122.73,6191.0,122.149,122.1788,122.0892,122.1689,6191.0
2024-07-02 15:45:00,122.74,122.77,122.7,122.7,9747.0,122.1788,122.2087,122.139,122.139,9747.0
2024-07-02 15:50:00,122.72,122.92,122.65,122.91,15236.0,122.1589,122.358,122.0892,122.348,15236.0
2024-07-02 15:55:00,122.86,123.2,122.8,122.86,87514.0,122.2983,122.6367,122.2386,122.2983,87514.0
2024-07-03 09:30:00,123.63,123.88,123.03,123.03,19939.0,123.0648,123.3136,122.4675,122.4675,19939.0
2024-07-03 09:35:00,123.1,123.28,122.86,123.06,4965.0,122.5372,122.7164,122.2983,122.4974,4965.0
2024-07-03 09:40:00,123.06,123.54,123.02,123.1,4713.0,122.4974,122.9752,122.4575,122.5372,4713.0
2024-07-03 09:45:00,123.0,123.55,122.95,123.43,5866.0,122.4376,122.9851,122.3879,122.8657,5866.0
2024-07-03 09:50:00,123.31,123.44,123.1,123.1,6561.0,122.7462,122.8756,122.5372,122.5372,6561.0
2024-07-03 09:55:00,123.09,123.29,123.04,123.22,4649.0,122.5272,122.7263,122.4775,122.6566,4649.0
2024-07-03 10:00:00,123.3,123.92,123.27,123.49,10526.0,122.7363,123.3534,122.7064,122.9254,10526.0
2024-07-03 10:05:00,123.53,123.6,123.33,123.39,4718.0,122.9652,123.0349,122.7661,122.8259,4718.0
2024-07-03 10:10:00,123.44,123.97,123.42,123.87,6947.0,122.8756,123.4032,122.8557,123.3037,6947.0
2024-07-03 10:15:00,123.86,123.92,123.64,123.65,11189.0,123.2937,123.3534,123.0747,123.0847,11189.0
2024-07-03 10:20:00,123.63,123.67,123.4,123.57,7926.0,123.0648,123.1046,122.8358,123.005,7926.0
2024-07-03 10:25:00,123.62,123.81,123.51,123.75,10793.0,123.0548,123.2439,122.9453,123.1842,10793.0
2024-07-03 10:30:00,123.77,124.08,123.75,123.92,27610.0,123.2041,123.5127,123.1842,123.3534,27610.0
2024-07-03 10:35:00,123.92,123.92,123.59,123.59,11830.0,123.3534,123.3534,123.0249,123.0249,11830.0
2024-07-03 10:40:00,123.59,123.79,123.44,123.79,8369.0,123.0249,123.224,122.8756,123.224,8369.0
2024-07-03 10:45:00,123.78,124.0,123.76,123.94,7267.0,123.2141,123.4331,123.1942,123.3733,7267.0
2024-07-03 10:50:00,123.95,124.18,123.94,124.1,8455.0,123.3833,123.6122,123.3733,123.5326,8455.0
2024-07-03 10:55:00,124.06,124.06,123.74,123.78,13154.0,123.4928,123.4928,123.1743,123.2141,13154.0
2024-07-03 11:00:00,123.76,123.77,123.62,123.68,5856.0,123.1942,123.2041,123.0548,123.1145,5856.0
2024-07-03 11:05:00,123.74,123.85,123.6,123.85,10354.0,123.1743,123.2837,123.0349,123.2837,10354.0
2024-07-03 11:10:00,123.86,123.87,123.56,123.65,11610.0,123.2937,123.3037,122.9951,123.0847,11610.0
2024-07-03 11:15:00,123.69,123.9,123.56,123.71,9805.0,123.1245,123.3335,122.9951,123.1444,9805.0
2024-07-03 11:20:00,123.64,123.77,123.53,123.53,8047.0,123.0747,123.2041,122.9652,122.9652,8047.0
2024-07-03 11:25:00,123.57,123.57,123.42,123.51,10291.0,123.005,123.005,122.8557,122.9453,10291.0
2024-07-03 11:30:00,123.52,123.76,123.47,123.47,7638.0,122.9553,123.1942,122.9055,122.9055,7638.0
2024-07-03 11:35:00,123.48,123.58,123.42,123.54,3991.0,122.9154,123.015,122.8557,122.9752,3991.0
2024-07-03 11:40:00,123.54,123.58,123.37,123.41,8469.0,122.9752,123.015,122.8059,122.8458,8469.0
2024-07-03 11:45:00,123.41,123.47,123.35,123.39,9951.0,122.8458,122.9055,122.786,122.8259,9951.0
2024-07-03 11:50:00,123.46,123.7,123.45,123.66,6950.0,122.8955,123.1344,122.8856,123.0946,6950.0
2024-07-03 11:55:00,123.65,123.67,123.52,123.55,5973.0,123.0847,123.1046,122.9553,122.9851,5973.0
2024-07-03 12:00:00,123.5,123.51,123.34,123.48,9302.0,122.9354,122.9453,122.7761,122.9154,9302.0
2024-07-03 12:05:00,123.44,123.7,123.44,123.7,7876.0,122.8756,123.1344,122.8756,123.1344,7876.0
2024-07-03 12:10:00,123.65,123.68,123.54,123.55,6511.0,123.0847,123.1145,122.9752,122.9851,6511.0
2024-07-03 12:15:00,123.52,123.89,123.52,123.8,9455.0,122.9553,123.3236,122.9553,123.234,9455.0
2024-07-03 12:20:00,123.79,123.93,123.75,123.88,8536.0,123.224,123.3634,123.1842,123.3136,8536.0
2024-07-03 12:25:00,123.87,123.94,123.81,123.9,16321.0,123.3037,123.3733,123.2439,123.3335,16321.0
2024-07-03 12:30:00,123.86,123.86,123.71,123.8,6202.0,123.2937,123.2937,123.1444,123.234,6202.0
2024-07-03 12:35:00,123.82,124.03,123.75,123.97,10044.0,123.2539,123.4629,123.1842,123.4032,10044.0
2024-07-03 12:40:00,123.96,124.03,123.91,123.92,13044.0,123.3932,123.4629,123.3435,123.3534,13044.0
2024-07-03 12:45:00,123.94,124.09,123.92,123.99,18772.0,123.3733,123.5227,123.3534,123.4231,18772.0
2024-07-03 12:50:00,123.96,124.25,123.8,124.17,19720.0,123.3932,123.6819,123.234,123.6023,19720.0
2024-07-03 12:55:00,124.19,124.37,124.16,124.26,42140.0,123.6222,123.8014,123.5923,123.6919,42140.0
2024-07-05 09:30:00,123.91,124.75,123.91,124.43,27801.0,123.3435,124.1796,123.3435,123.8611,27801.0
2024-07-05 09:35:00,124.37,124.58,124.32,124.58,9278.0,123.8014,124.0104,123.7516,124.0104,9278.0
2024-07-05 09:40:00,124.58,124.94,124.57,124.77,12225.0,124.0104,124.3688,124.0005,124.1995,12225.0
2024-07-05 09:45:00,124.61,124.67,123.68,123.68,8508.0,124.0403,124.1,123.1145,123.1145,8508.0
2024-07-05 09:50:00,123.72,123.74,123.17,123.32,13393.0,123.1543,123.1743,122.6069,122.7562,13393.0
2024-07-05 09:55:00,123.31,123.67,123.2,123.47,7165.0,122.7462,123.1046,122.6367,122.9055,7165.0
2024-07-05 10:00:00,123.5,123.62,123.04,123.04,7761.0,122.9354,123.0548,122.4775,122.4775,7761.0
2024-07-05 10:05:00,123.03,123.21,122.65,123.02,15875.0,122.4675,122.6467,122.0892,122.4575,15875.0
2024-07-05 10:10:00,123.03,123.26,122.99,123.21,7995.0,122.4675,122.6964,122.4277,122.6467,7995.0
2024-07-05 10:15:00,123.21,123.48,123.13,123.32,11035.0,122.6467,122.9154,122.567,122.7562,11035.0
2024-07-05 10:20:00,123.26,123.27,122.9,123.03,9954.0,122.6964,122.7064,122.3381,122.4675,9954.0
2024-07-05 10:25:00,122.99,123.07,122.86,122.99,5721.0,122.4277,122.5073,122.2983,122.4277,5721.0
2024-07-05 10:30:00,123.0,123.0,122.74,122.74,5204.0,122.4376,122.4376,122.1788,122.1788,5204.0
2024-07-05 10:35:00,122.78,123.06,122.78,122.92,8745.0,122.2186,122.4974,122.2186,122.358,8745.0
2024-07-05 10:40:00,122.96,123.01,122.88,122.89,6655.0,122.3978,122.4476,122.3182,122.3281,6655.0
2024-07-05 10:45:00,122.92,123.21,122.84,123.21,8513.0,122.358,122.6467,122.2784,122.6467,8513.0
2024-07-05 10:50:00,123.14,123.29,123.05,123.23,6641.0,122.577,122.7263,122.4874,122.6666,6641.0
2024-07-05 10:55:00,123.23,123.39,123.17,123.33,6496.0,122.6666,122.8259,122.6069,122.7661,6496.0
2024-07-05 11:00:00,123.33,123.56,123.32,123.36,7211.0,122.7661,122.9951,122.7562,122.796,7211.0
2024-07-05 11:05:00,123.37,123.58,123.36,123.48,4768.0,122.8059,123.015,122.796,122.9154,4768.0
2024-07-05 11:10:00,123.53,123.65,123.5,123.62,3890.0,122.9652,123.0847,122.9354,123.0548,3890.0
2024-07-05 11:15:00,123.57,123.65,123.52,123.59,3410.0,123.005,123.0847,122.9553,123.0249,3410.0
2024-07-05 11:20:00,123.59,123.59,123.43,123.48,6319.0,123.0249,123.0249,122.8657,122.9154,6319.0
2024-07-05 11:25:00,123.48,123.55,123.42,123.5,5198.0,122.9154,122.9851,122.8557,122.9354,5198.0
2024-07-05 11:30:00,123.54,123.81,123.49,123.69,5628.0,122.9752,123.2439,122.9254,123.1245,5628.0
2024-07-05 11:35:00,123.64,123.64,123.43,123.47,6410.0,123.0747,123.0747,122.8657,122.9055,6410.0
2024-07-05 11:40:00,123.43,123.51,123.24,123.24,4228.0,122.8657,122.9453,122.6765,122.6765,4228.0
2024-07-05 11:45:00,123.28,123.37,123.14,123.24,4478.0,122.7164,122.8059,122.577,122.6765,4478.0
2024-07-05 11:50:00,123.28,123.5,123.28,123.34,6000.0,122.7164,122.9354,122.7164,122.7761,6000.0
2024-07-05 11:55:00,123.34,123.38,123.25,123.25,4308.0,122.7761,122.8159,122.6865,122.6865,4308.0
2024-07-05 12:00:00,123.3,123.3,123.09,123.22,9183.0,122.7363,122.7363,122.5272,122.6566,9183.0
2024-07-05 12:05:00,123.24,123.25,123.08,123.08,4309.0,122.6765,122.6865,122.5173,122.5173,4309.0
2024-07-05 12:10:00,123.14,123.33,123.11,123.22,3584.0,122.577,122.7661,122.5471,122.6566,3584.0
2024-07-05 12:15:00,123.22,123.29,123.19,123.22,3345.0,122.6566,122.7263,122.6268,122.6566,3345.0
2024-07-05 12:20:00,123.28,123.37,123.23,123.37,3025.0,122.7164,122.8059,122.6666,122.8059,3025.0
2024-07-05 12:25:00,123.38,123.38,123.2,123.2,4923.0,122.8159,122.8159,122.6367,122.6367,4923.0
2024-07-05 12:30:00,123.15,123.25,123.13,123.23,2554.0,122.587,122.6865,122.567,122.6666,2554.0
2024-07-05 12:35:00,123.29,123.46,123.29,123.41,2536.0,122.7263,122.8955,122.7263,122.8458,2536.0
2024-07-05 12:40:00,123.42,123.48,123.35,123.39,4886.0,122.8557,122.9154,122.786,122.8259,4886.0
2024-07-05 12:45:00,123.41,123.61,123.41,123.61,4365.0,122.8458,123.0448,122.8458,123.0448,4365.0
2024-07-05 12:50:00,123.57,123.72,123.46,123.72,8745.0,123.005,123.1543,122.8955,123.1543,8745.0
2024-07-05 12:55:00,123.71,123.76,123.55,123.55,11100.0,123.1444,123.1942,122.9851,122.9851,11100.0
2024-07-05 13:00:00,123.5,123.5,123.38,123.41,5002.0,122.9354,122.9354,122.8159,122.8458,5002.0
2024-07-05 13:05:00,123.46,123.49,123.39,123.49,1722.0,122.8955,122.9254,122.8259,122.9254,1722.0
2024-07-05 13:10:00,123.55,123.55,123.35,123.36,4487.0,122.9851,122.9851,122.786,122.796,4487.0
2024-07-05 13:15:00,123.36,123.55,123.34,123.55,3429.0,122.796,122.9851,122.7761,122.9851,3429.0
2024-07-05 13:20:00,123.53,123.53,123.44,123.5,2906.0,122.9652,122.9652,122.8756,122.9354,2906.0
2024-07-05 13:25:00,123.5,123.55,123.47,123.55,3045.0,122.9354,122.9851,122.9055,122.9851,3045.0
2024-07-05 13:30:00,123.55,123.56,123.4,123.43,5432.0,122.9851,122.9951,122.8358,122.8657,5432.0
2024-07-05 13:35:00,123.4,123.41,123.26,123.29,2234.0,122.8358,122.8458,122.6964,122.7263,2234.0
2024-07-05 13:40:00,123.34,123.53,123.31,123.46,3559.0,122.7761,122.9652,122.7462,122.8955,3559.0
2024-07-05 13:45:00,123.47,123.55,123.44,123.55,4355.0,122.9055,122.9851,122.8756,122.9851,4355.0
2024-07-05 13:50:00,123.55,123.74,123.52,123.68,5578.0,122.9851,123.1743,122.9553,123.1145,5578.0
2024-07-05 13:55:00,123.64,123.71,123.64,123.64,2300.0,123.0747,123.1444,123.0747,123.0747,2300.0
2024-07-05 14:00:00,123.67,123.7,123.57,123.59,2448.0,123.1046,123.1344,123.005,123.0249,2448.0
2024-07-05 14:05:00,123.6,123.69,123.56,123.58,5013.0,123.0349,123.1245,122.9951,123.015,5013.0
2024-07-05 14:10:00,123.59,123.63,123.55,123.58,2005.0,123.0249,123.0648,122.9851,123.015,2005.0
2024-07-05 14:15:00,123.54,123.66,123.54,123.54,2871.0,122.9752,123.0946,122.9752,122.9752,2871.0
2024-07-05 14:20:00,123.53,123.62,123.48,123.5,3495.0,122.9652,123.0548,122.9154,122.9354,3495.0
2024-07-05 14:25:00,123.47,123.48,123.34,123.39,8482.0,122.9055,122.9154,122.7761,122.8259,8482.0
2024-07-05 14:30:00,123.4,123.49,123.31,123.39,3522.0,122.8358,122.9254,122.7462,122.8259,3522.0
2024-07-05 14:35:00,123.38,123.42,123.37,123.38,1612.0,122.8159,122.8557,122.8059,122.8159,1612.0
2024-07-05 14:40:00,123.38,123.46,123.29,123.42,5280.0,122.8159,122.8955,122.7263,122.8557,5280.0
2024-07-05 14:45:00,123.49,123.61,123.46,123.57,3086.0,122.9254,123.0448,122.8955,123.005,3086.0
2024-07-05 14:50:00,123.56,123.56,123.48,123.55,2776.0,122.9951,122.9951,122.9154,122.9851,2776.0
2024-07-05 14:55:00,123.58,123.67,123.51,123.55,4358.0,123.015,123.1046,122.9453,122.9851,4358.0
2024-07-05 15:00:00,123.59,123.75,123.58,123.71,3429.0,123.0249,123.1842,123.015,123.1444,3429.0
2024-07-05 15:05:00,123.68,123.7,123.64,123.67,3846.0,123.1145,123.1344,123.0747,123.1046,3846.0
2024-07-05 15:10:00,123.65,123.67,123.55,123.55,4315.0,123.0847,123.1046,122.9851,122.9851,4315.0
2024-07-05 15:15:00,123.53,123.54,123.45,123.54,5853.0,122.9652,122.9752,122.8856,122.9752,5853.0
2024-07-05 15:20:00,123.55,123.61,123.52,123.59,3522.0,122.9851,123.0448,122.9553,123.0249,3522.0
2024-07-05 15:25:00,123.65,123.65,123.5,123.52,6530.0,123.0847,123.0847,122.9354,122.9553,6530.0
2024-07-05 15:30:00,123.5,123.63,123.49,123.55,8723.0,122.9354,123.0648,122.9254,122.9851,8723.0
2024-07-05 15:35:00,123.56,123.78,123.55,123.76,10902.0,122.9951,123.2141,122.9851,123.1942,10902.0
2024-07-05 15:40:00,123.76,123.82,123.63,123.7,9662.0,123.1942,123.2539,123.0648,123.1344,9662.0
2024-07-05 15:45:00,123.71,123.82,123.7,123.77,8658.0,123.1444,123.2539,123.1344,123.2041,8658.0
2024-07-05 15:50:00,123.76,123.86,123.61,123.61,20954.0,123.1942,123.2937,123.0448,123.0448,20954.0
2024-07-05 15:55:00,123.68,123.71,123.58,123.59,53193.0,123.1145,123.1444,123.015,123.0249,53193.0
2024-07-08 09:30:00,124.49,124.7,124.25,124.25,15152.0,123.9208,124.1299,123.6819,123.6819,15152.0
2024-07-08 09:35:00,124.43,125.2,124.43,125.2,14018.0,123.8611,124.6276,123.8611,124.6276,14018.0
2024-07-08 09:40:00,125.48,125.62,125.11,125.52,12097.0,124.9063,125.0457,124.538,124.9461,12097.0
2024-07-08 09:45:00,125.58,125.6,125.34,125.48,15498.0,125.0058,125.0257,124.7669,124.9063,15498.0
2024-07-08 09:50:00,125.48,125.48,125.16,125.25,6164.0,124.9063,124.9063,124.5878,124.6773,6164.0
2024-07-08 09:55:00,125.27,125.44,125.1,125.38,5683.0,124.6973,124.8665,124.528,124.8068,5683.0
2024-07-08 10:00:00,125.38,125.42,125.2,125.34,10465.0,124.8068,124.8466,124.6276,124.7669,10465.0
2024-07-08 10:05:00,125.34,125.52,125.21,125.22,11601.0,124.7669,124.9461,124.6375,124.6475,11601.0
2024-07-08 10:10:00,125.19,125.19,124.54,124.6,9969.0,124.6176,124.6176,123.9706,124.0303,9969.0
2024-07-08 10:15:00,124.69,124.7,124.44,124.5,7506.0,124.1199,124.1299,123.8711,123.9308,7506.0
2024-07-08 10:20:00,124.37,124.61,124.31,124.54,9321.0,123.8014,124.0403,123.7416,123.9706,9321.0
2024-07-08 10:25:00,124.53,124.53,124.3,124.37,9195.0,123.9606,123.9606,123.7317,123.8014,9195.0
2024-07-08 10:30:00,124.38,124.61,124.37,124.56,3212.0,123.8113,124.0403,123.8014,123.9905,3212.0
2024-07-08 10:35:00,124.53,124.62,124.5,124.53,5900.0,123.9606,124.0502,123.9308,123.9606,5900.0
2024-07-08 10:40:00,124.55,124.57,124.41,124.55,5561.0,123.9805,124.0005,123.8412,123.9805,5561.0
2024-07-08 10:45:00,124.56,124.65,124.41,124.41,7485.0,123.9905,124.0801,123.8412,123.8412,7485.0
2024-07-08 10:50:00,124.45,124.45,124.28,124.28,3282.0,123.881,123.881,123.7118,123.7118,3282.0
2024-07-08 10:55:00,124.32,124.39,124.2,124.23,9444.0,123.7516,123.8213,123.6321,123.662,9444.0
2024-07-08 11:00:00,124.23,124.47,124.15,124.45,8927.0,123.662,123.9009,123.5824,123.881,8927.0
2024-07-08 11:05:00,124.45,124.46,124.23,124.26,6921.0,123.881,123.891,123.662,123.6919,6921.0
2024-07-08 11:10:00,124.23,124.55,124.23,124.54,6187.0,123.662,123.9805,123.662,123.9706,6187.0
2024-07-08 11:15:00,124.5,124.61,124.41,124.46,6757.0,123.9308,124.0403,123.8412,123.891,6757.0
2024-07-08 11:20:00,124.46,124.66,124.46,124.56,4371.0,123.891,124.09,123.891,123.9905,4371.0
2024-07-08 11:25:00,124.56,124.6,124.49,124.59,5217.0,123.9905,124.0303,123.9208,124.0204,5217.0
2024-07-08 11:30:00,124.54,124.57,124.34,124.4,14757.0,123.9706,124.0005,123.7715,123.8312,14757.0
2024-07-08 11:35:00,124.41,124.42,124.24,124.25,8465.0,123.8412,123.8511,123.672,123.6819,8465.0
2024-07-08 11:40:00,124.26,124.48,124.22,124.43,8142.0,123.6919,123.9109,123.6521,123.8611,8142.0
2024-07-08 11:45:00,124.46,124.56,124.46,124.54,889.0,123.891,123.9905,123.891,123.9706,889.0
2024-07-08 11:50:00,124.54,124.57,124.48,124.55,3918.0,123.9706,124.0005,123.9109,123.9805,3918.0
2024-07-08 11:55:00,124.58,124.58,124.44,124.46,4613.0,124.0104,124.0104,123.8711,123.891,4613.0
2024-07-08 12:00:00,124.44,124.48,124.37,124.43,3272.0,123.8711,123.9109,123.8014,123.8611,3272.0
2024-07-08 12:05:00,124.47,124.54,124.42,124.5,7003.0,123.9009,123.9706,123.8511,123.9308,7003.0
2024-07-08 12:10:00,124.49,124.69,124.49,124.69,6605.0,123.9208,124.1199,123.9208,124.1199,6605.0
2024-07-08 12:15:00,124.68,124.81,124.68,124.78,1925.0,124.11,124.2394,124.11,124.2095,1925.0
2024-07-08 12:20:00,124.78,124.78,124.59,124.59,5483.0,124.2095,124.2095,124.0204,124.0204,5483.0
2024-07-08 12:25:00,124.63,124.7,124.56,124.69,5826.0,124.0602,124.1299,123.9905,124.1199,5826.0
2024-07-08 12:30:00,124.71,124.82,124.69,124.82,3770.0,124.1398,124.2493,124.1199,124.2493,3770.0
2024-07-08 12:35:00,124.83,124.9,124.79,124.82,7393.0,124.2593,124.3289,124.2195,124.2493,7393.0
2024-07-08 12:40:00,124.79,124.87,124.79,124.85,2820.0,124.2195,124.2991,124.2195,124.2792,2820.0
2024-07-08 12:45:00,124.85,125.04,124.84,125.02,3542.0,124.2792,124.4683,124.2692,124.4484,3542.0
2024-07-08 12:50:00,125.04,125.04,124.86,124.97,8262.0,124.4683,124.4683,124.2891,124.3986,8262.0
2024-07-08 12:55:00,124.98,125.05,124.96,125.02,4765.0,124.4086,124.4783,124.3887,124.4484,4765.0
2024-07-08 13:00:00,125.02,125.2,124.95,125.15,13181.0,124.4484,124.6276,124.3787,124.5778,13181.0
2024-07-08 13:05:00,125.16,125.16,125.12,125.15,2944.0,124.5878,124.5878,124.5479,124.5778,2944.0
2024-07-08 13:10:00,125.15,125.27,125.11,125.27,10611.0,124.5778,124.6973,124.538,124.6973,10611.0
2024-07-08 13:15:00,125.3,125.37,125.25,125.37,6018.0,124.7271,124.7968,124.6773,124.7968,6018.0
2024-07-08 13:20:00,125.36,125.37,125.3,125.33,6052.0,124.7868,124.7968,124.7271,124.757,6052.0
2024-07-08 13:25:00,125.33,125.47,125.32,125.47,5095.0,124.757,124.8963,124.747,124.8963,5095.0
2024-07-08 13:30:00,125.45,125.6,125.4,125.59,6643.0,124.8764,125.0257,124.8267,125.0158,6643.0
2024-07-08 13:35:00,125.59,125.86,125.59,125.86,5474.0,125.0158,125.2846,125.0158,125.2846,5474.0
2024-07-08 13:40:00,125.87,126.07,125.82,125.96,14344.0,125.2945,125.4936,125.2447,125.3841,14344.0
2024-07-08 13:45:00,125.96,126.09,125.95,126.09,8178.0,125.3841,125.5135,125.3741,125.5135,8178.0
2024-07-08 13:50:00,126.06,126.19,126.03,126.06,9102.0,125.4836,125.6131,125.4538,125.4836,9102.0
2024-07-08 13:55:00,126.06,126.08,126.04,126.07,4490.0,125.4836,125.5036,125.4637,125.4936,4490.0
2024-07-08 14:00:00,126.08,126.15,126.02,126.09,13662.0,125.5036,125.5732,125.4438,125.5135,13662.0
2024-07-08 14:05:00,126.09,126.09,125.99,126.02,9866.0,125.5135,125.5135,125.414,125.4438,9866.0
2024-07-08 14:10:00,126.02,126.07,125.92,126.0,6771.0,125.4438,125.4936,125.3443,125.4239,6771.0
2024-07-08 14:15:00,125.98,125.98,125.89,125.9,3810.0,125.404,125.404,125.3144,125.3244,3810.0
2024-07-08 14:20:00,125.88,125.91,125.65,125.65,6430.0,125.3045,125.3343,125.0755,125.0755,6430.0
2024-07-08 14:25:00,125.6,125.64,125.53,125.57,9869.0,125.0257,125.0656,124.9561,124.9959,9869.0
2024-07-08 14:30:00,125.57,125.75,125.52,125.66,6805.0,124.9959,125.1751,124.9461,125.0855,6805.0
2024-07-08 14:35:00,125.66,125.68,125.6,125.63,10065.0,125.0855,125.1054,125.0257,125.0556,10065.0
2024-07-08 14:40:00,125.63,125.67,125.52,125.54,4700.0,125.0556,125.0954,124.9461,124.966,4700.0
2024-07-08 14:45:00,125.5,125.52,125.45,125.52,7453.0,124.9262,124.9461,124.8764,124.9461,7453.0
2024-07-08 14:50:00,125.51,125.58,125.5,125.55,6243.0,124.9362,125.0058,124.9262,124.976,6243.0
2024-07-08 14:55:00,125.59,125.64,125.57,125.58,5152.0,125.0158,125.0656,124.9959,125.0058,5152.0
2024-07-08 15:00:00,125.57,125.72,125.56,125.66,13959.0,124.9959,125.1452,124.9859,125.0855,13959.0
2024-07-08 15:05:00,125.67,125.8,125.59,125.6,15311.0,125.0954,125.2248,125.0158,125.0257,15311.0
2024-07-08 15:10:00,125.56,125.56,125.38,125.4,6234.0,124.9859,124.9859,124.8068,124.8267,6234.0
2024-07-08 15:15:00,125.36,125.48,125.3,125.45,8393.0,124.7868,124.9063,124.7271,124.8764,8393.0
2024-07-08 15:20:00,125.46,125.5,125.44,125.46,4955.0,124.8864,124.9262,124.8665,124.8864,4955.0
2024-07-08 15:25:00,125.46,125.58,125.45,125.56,9858.0,124.8864,125.0058,124.8764,124.9859,9858.0
2024-07-08 15:30:00,125.51,125.57,125.43,125.51,9395.0,124.9362,124.9959,124.8565,124.9362,9395.0
2024-07-08 15:35:00,125.53,125.57,125.49,125.54,9188.0,124.9561,124.9959,124.9163,124.966,9188.0
2024-07-08 15:40:00,125.51,125.62,125.43,125.62,10730.0,124.9362,125.0457,124.8565,125.0457,10730.0
2024-07-08 15:45:00,125.63,125.64,125.42,125.47,17478.0,125.0556,125.0656,124.8466,124.8963,17478.0
2024-07-08 15:50:00,125.48,125.66,125.43,125.51,25191.0,124.9063,125.0855,124.8565,124.9362,25191.0
2024-07-08 15:55:00,125.5,125.59,125.42,125.5,54994.0,124.9262,125.0158,124.8466,124.9262,54994.0
2024-07-09 09:30:00,126.11,126.46,125.58,125.78,26703.0,125.5334,125.8818,125.0058,125.2049,26703.0
2024-07-09 09:35:00,125.87,127.09,125.87,126.96,8373.0,125.2945,126.5089,125.2945,126.3795,8373.0
2024-07-09 09:40:00,126.87,127.3,126.5,127.09,16059.0,126.2899,126.718,125.9216,126.5089,16059.0
2024-07-09 09:45:00,127.09,127.93,127.09,127.59,26676.0,126.5089,127.3451,126.5089,127.0067,26676.0
2024-07-09 09:50:00,127.68,127.98,127.47,127.98,17689.0,127.0962,127.3949,126.8872,127.3949,17689.0
2024-07-09 09:55:00,127.92,128.37,127.7,128.22,21299.0,127.3351,127.7831,127.1161,127.6338,21299.0
2024-07-09 10:00:00,128.09,128.24,127.9,128.03,12280.0,127.5044,127.6537,127.3152,127.4446,12280.0
2024-07-09 10:05:00,127.96,127.96,127.19,127.27,13798.0,127.375,127.375,126.6085,126.6881,13798.0
2024-07-09 10:10:00,127.18,127.38,127.03,127.38,12697.0,126.5985,126.7976,126.4492,126.7976,12697.0
2024-07-09 10:15:00,127.16,127.16,126.36,126.53,14070.0,126.5786,126.5786,125.7823,125.9515,14070.0
2024-07-09 10:20:00,126.49,126.72,126.42,126.64,5970.0,125.9117,126.1406,125.842,126.061,5970.0
2024-07-09 10:25:00,126.64,127.2,126.58,127.19,10718.0,126.061,126.6184,126.0013,126.6085,10718.0
2024-07-09 10:30:00,127.21,127.38,127.02,127.25,6248.0,126.6284,126.7976,126.4393,126.6682,6248.0
2024-07-09 10:35:00,127.21,127.46,127.14,127.36,7277.0,126.6284,126.8772,126.5587,126.7777,7277.0
2024-07-09 10:40:00,127.35,127.5,127.2,127.41,5883.0,126.7677,126.9171,126.6184,126.8275,5883.0
2024-07-09 10:45:00,127.36,127.65,127.34,127.45,5948.0,126.7777,127.0664,126.7578,126.8673,5948.0
2024-07-09 10:50:00,127.4,127.46,127.24,127.43,5858.0,126.8175,126.8772,126.6583,126.8474,5858.0
2024-07-09 10:55:00,127.44,127.64,127.33,127.57,4897.0,126.8573,127.0564,126.7478,126.9867,4897.0
2024-07-09 11:00:00,127.57,127.63,127.52,127.56,5017.0,126.9867,127.0465,126.937,126.9768,5017.0
2024-07-09 11:05:00,127.59,127.65,127.54,127.58,3535.0,127.0067,127.0664,126.9569,126.9967,3535.0
2024-07-09 11:10:00,127.54,127.72,127.53,127.69,9445.0,126.9569,127.1361,126.9469,127.1062,9445.0
2024-07-09 11:15:00,127.69,127.87,127.64,127.78,7527.0,127.1062,127.2854,127.0564,127.1958,7527.0
2024-07-09 11:20:00,127.77,127.98,127.73,127.91,7429.0,127.1858,127.3949,127.146,127.3252,7429.0
2024-07-09 11:25:00,127.93,127.97,127.84,127.91,3974.0,127.3451,127.3849,127.2555,127.3252,3974.0
2024-07-09 11:30:00,127.95,128.15,127.91,128.08,7827.0,127.365,127.5641,127.3252,127.4944,7827.0
2024-07-09 11:35:00,128.03,128.28,127.95,128.28,8883.0,127.4446,127.6935,127.365,127.6935,8883.0
2024-07-09 11:40:00,128.22,128.49,128.21,128.49,5180.0,127.6338,127.9025,127.6238,127.9025,5180.0
2024-07-09 11:45:00,128.49,128.85,128.43,128.85,10680.0,127.9025,128.2609,127.8428,128.2609,10680.0
2024-07-09 11:50:00,128.76,129.49,128.75,129.49,29825.0,128.1713,128.898,128.1613,128.898,29825.0
2024-07-09 11:55:00,129.46,129.7,129.41,129.53,24298.0,128.8681,129.107,128.8183,128.9378,24298.0
2024-07-09 12:00:00,129.52,129.6,129.26,129.26,28036.0,128.9278,129.0075,128.669,128.669,28036.0
2024-07-09 12:05:00,129.24,129.48,129.17,129.36,31362.0,128.6491,128.888,128.5794,128.7686,31362.0
2024-07-09 12:10:00,129.37,129.42,129.21,129.32,15262.0,128.7785,128.8283,128.6192,128.7287,15262.0
2024-07-09 12:15:00,129.35,129.58,129.29,129.54,11628.0,128.7586,128.9876,128.6989,128.9477,11628.0
2024-07-09 12:20:00,129.53,129.75,129.52,129.6,11713.0,128.9378,129.1568,128.9278,129.0075,11713.0
2024-07-09 12:25:00,129.59,129.77,129.49,129.77,10264.0,128.9975,129.1767,128.898,129.1767,10264.0
2024-07-09 12:30:00,129.73,129.78,129.44,129.54,8887.0,129.1369,129.1866,128.8482,128.9477,8887.0
2024-07-09 12:35:00,129.51,129.54,129.21,129.31,14511.0,128.9179,128.9477,128.6192,128.7188,14511.0
2024-07-09 12:40:00,129.31,129.46,129.27,129.33,7833.0,128.7188,128.8681,128.679,128.7387,7833.0
2024-07-09 12:45:00,129.42,129.42,129.31,129.37,8654.0,128.8283,128.8283,128.7188,128.7785,8654.0
2024-07-09 12:50:00,129.4,129.57,129.34,129.57,6436.0,128.8084,128.9776,128.7486,128.9776,6436.0
2024-07-09 12:55:00,129.54,129.65,129.37,129.64,11491.0,128.9477,129.0572,128.7785,129.0473,11491.0
2024-07-09 13:00:00,129.64,129.79,129.55,129.56,17965.0,129.0473,129.1966,128.9577,128.9676,17965.0
2024-07-09 13:05:00,129.56,129.69,129.44,129.69,8533.0,128.9676,129.097,128.8482,129.097,8533.0
2024-07-09 13:10:00,129.77,129.89,129.67,129.67,4937.0,129.1767,129.2961,129.0771,129.0771,4937.0
2024-07-09 13:15:00,129.69,129.76,129.39,129.59,19916.0,129.097,129.1667,128.7984,128.9975,19916.0
2024-07-09 13:20:00,129.56,129.61,129.46,129.56,3555.0,128.9676,129.0174,128.8681,128.9676,3555.0
2024-07-09 13:25:00,129.54,129.56,129.38,129.38,5768.0,128.9477,128.9676,128.7885,128.7885,5768.0
2024-07-09 13:30:00,129.37,129.48,129.35,129.41,5201.0,128.7785,128.888,128.7586,128.8183,5201.0
2024-07-09 13:35:00,129.38,129.54,129.27,129.54,10557.0,128.7885,128.9477,128.679,128.9477,10557.0
2024-07-09 13:40:00,129.46,129.53,129.36,129.4,6855.0,128.8681,128.9378,128.7686,128.8084,6855.0
2024-07-09 13:45:00,129.36,129.51,129.36,129.4,5719.0,128.7686,128.9179,128.7686,128.8084,5719.0
2024-07-09 13:50:00,129.45,129.45,129.29,129.33,7346.0,128.8581,128.8581,128.6989,128.7387,7346.0
2024-07-09 13:55:00,129.31,129.31,129.17,129.17,6016.0,128.7188,128.7188,128.5794,128.5794,6016.0
2024-07-09 14:00:00,129.16,129.33,129.09,129.33,9487.0,128.5695,128.7387,128.4998,128.7387,9487.0
2024-07-09 14:05:00,129.34,129.53,129.29,129.53,9193.0,128.7486,128.9378,128.6989,128.9378,9193.0
2024-07-09 14:10:00,129.51,129.6,129.26,129.26,28137.0,128.9179,129.0075,128.669,128.669,28137.0
2024-07-09 14:15:00,129.28,129.29,129.12,129.13,6226.0,128.6889,128.6989,128.5297,128.5396,6226.0
2024-07-09 14:20:00,129.19,129.19,129.01,129.01,6549.0,128.5993,128.5993,128.4202,128.4202,6549.0
2024-07-09 14:25:00,129.01,129.09,128.69,128.69,9991.0,128.4202,128.4998,128.1016,128.1016,9991.0
2024-07-09 14:30:00,128.69,128.69,128.42,128.66,14284.0,128.1016,128.1016,127.8329,128.0718,14284.0
2024-07-09 14:35:00,128.59,128.62,128.2,128.23,10024.0,128.0021,128.0319,127.6139,127.6437,10024.0
2024-07-09 14:40:00,128.2,128.38,128.18,128.34,8951.0,127.6139,127.793,127.594,127.7532,8951.0
2024-07-09 14:45:00,128.35,128.93,128.34,128.85,62614.0,127.7632,128.3405,127.7532,128.2609,62614.0
2024-07-09 14:50:00,128.85,128.85,128.59,128.65,56129.0,128.2609,128.2609,128.0021,128.0618,56129.0
2024-07-09 14:55:00,128.62,128.76,128.57,128.73,9503.0,128.0319,128.1713,127.9822,128.1414,9503.0
2024-07-09 15:00:00,128.71,128.79,128.55,128.64,18060.0,128.1215,128.2012,127.9623,128.0518,18060.0
2024-07-09 15:05:00,128.64,128.76,128.61,128.63,10883.0,128.0518,128.1713,128.022,128.0419,10883.0
2024-07-09 15:10:00,128.61,128.65,128.44,128.44,39137.0,128.022,128.0618,127.8528,127.8528,39137.0
2024-07-09 15:15:00,128.41,128.43,128.31,128.38,4949.0,127.8229,127.8428,127.7234,127.793,4949.0
2024-07-09 15:20:00,128.41,128.63,128.38,128.59,21088.0,127.8229,128.0419,127.793,128.0021,21088.0
2024-07-09 15:25:00,128.61,128.87,128.61,128.87,16801.0,128.022,128.2808,128.022,128.2808,16801.0
2024-07-09 15:30:00,128.89,129.15,128.89,129.12,15812.0,128.3007,128.5595,128.3007,128.5297,15812.0
2024-07-09 15:35:00,129.11,129.25,129.06,129.18,22514.0,128.5197,128.6591,128.4699,128.5894,22514.0
2024-07-09 15:40:00,129.19,129.29,129.08,129.17,22424.0,128.5993,128.6989,128.4898,128.5794,22424.0
2024-07-09 15:45:00,129.15,129.19,128.96,128.99,30968.0,128.5595,128.5993,128.3704,128.4002,30968.0
2024-07-09 15:50:00,128.97,128.97,128.56,128.6,83259.0,128.3803,128.3803,127.9722,128.012,83259.0
2024-07-09 15:55:00,128.59,128.69,128.38,128.6,184248.0,128.0021,128.1016,127.793,128.012,184248.0
2024-07-10 09:30:00,128.96,129.73,128.88,129.52,16262.0,128.3704,129.1369,128.2908,128.9278,16262.0
2024-07-10 09:35:00,129.56,130.04,129.32,129.49,17586.0,128.9676,129.4454,128.7287,128.898,17586.0
2024-07-10 09:40:00,129.25,129.25,128.18,128.19,3338.0,128.6591,128.6591,127.594,127.6039,3338.0
2024-07-10 09:45:00,128.28,128.65,128.2,128.43,6935.0,127.6935,128.0618,127.6139,127.8428,6935.0
2024-07-10 09:50:00,128.33,128.78,128.23,128.78,4636.0,127.7433,128.1912,127.6437,128.1912,4636.0
2024-07-10 09:55:00,128.9,129.19,128.86,128.97,7490.0,128.3107,128.5993,128.2708,128.3803,7490.0
2024-07-10 10:00:00,128.96,129.1,128.87,129.02,7662.0,128.3704,128.5097,128.2808,128.4301,7662.0
2024-07-10 10:05:00,128.91,128.92,128.4,128.74,11070.0,128.3206,128.3306,127.8129,128.1514,11070.0
2024-07-10 10:10:00,128.81,128.95,128.51,128.51,8849.0,128.2211,128.3604,127.9224,127.9224,8849.0
2024-07-10 10:15:00,128.46,128.54,128.24,128.49,11189.0,127.8727,127.9523,127.6537,127.9025,11189.0
2024-07-10 10:20:00,128.49,128.64,128.37,128.64,16415.0,127.9025,128.0518,127.7831,128.0518,16415.0
2024-07-10 10:25:00,128.72,128.72,128.07,128.08,7724.0,128.1315,128.1315,127.4845,127.4944,7724.0
2024-07-10 10:30:00,128.01,128.26,127.99,128.15,7231.0,127.4247,127.6736,127.4048,127.5641,7231.0
2024-07-10 10:35:00,128.21,128.34,128.01,128.34,4438.0,127.6238,127.7532,127.4247,127.7532,4438.0
2024-07-10 10:40:00,128.34,128.43,128.05,128.09,6137.0,127.7532,127.8428,127.4645,127.5044,6137.0
2024-07-10 10:45:00,128.13,128.13,127.98,127.99,3488.0,127.5442,127.5442,127.3949,127.4048,3488.0
2024-07-10 10:50:00,128.04,128.2,127.9,127.93,4800.0,127.4546,127.6139,127.3152,127.3451,4800.0
2024-07-10 10:55:00,127.91,128.2,127.82,128.2,9164.0,127.3252,127.6139,127.2356,127.6139,9164.0
2024-07-10 11:00:00,128.22,128.24,127.94,128.18,4167.0,127.6338,127.6537,127.3551,127.594,4167.0
2024-07-10 11:05:00,128.09,128.33,128.05,128.33,3619.0,127.5044,127.7433,127.4645,127.7433,3619.0
2024-07-10 11:10:00,128.2,128.4,128.15,128.4,10080.0,127.6139,127.8129,127.5641,127.8129,10080.0
2024-07-10 11:15:00,128.33,128.5,128.33,128.49,4436.0,127.7433,127.9125,127.7433,127.9025,4436.0
2024-07-10 11:20:00,128.48,128.51,128.35,128.35,8484.0,127.8926,127.9224,127.7632,127.7632,8484.0
2024-07-10 11:25:00,128.44,128.45,128.25,128.45,13453.0,127.8528,127.8627,127.6636,127.8627,13453.0
2024-07-10 11:30:00,128.46,128.48,128.3,128.39,7185.0,127.8727,127.8926,127.7134,127.803,7185.0
2024-07-10 11:35:00,128.34,128.42,128.17,128.31,49212.0,127.7532,127.8329,127.584,127.7234,49212.0
2024-07-10 11:40:00,128.31,128.41,128.29,128.29,2889.0,127.7234,127.8229,127.7034,127.7034,2889.0
2024-07-10 11:45:00,128.26,128.26,128.11,128.11,2807.0,127.6736,127.6736,127.5243,127.5243,2807.0
2024-07-10 11:50:00,128.17,128.17,127.93,127.93,3638.0,127.584,127.584,127.3451,127.3451,3638.0
2024-07-10 11:55:00,127.98,128.3,127.95,128.3,5762.0,127.3949,127.7134,127.365,127.7134,5762.0
2024-07-10 12:00:00,128.31,128.37,128.19,128.24,3002.0,127.7234,127.7831,127.6039,127.6537,3002.0
2024-07-10 12:05:00,128.24,128.34,128.16,128.33,1288.0,127.6537,127.7532,127.574,127.7433,1288.0
2024-07-10 12:10:00,128.34,128.34,128.1,128.22,7309.0,127.7532,127.7532,127.5143,127.6338,7309.0
2024-07-10 12:15:00,128.16,128.24,127.91,128.03,5437.0,127.574,127.6537,127.3252,127.4446,5437.0
2024-07-10 12:20:00,128.0,128.23,127.97,128.23,3226.0,127.4148,127.6437,127.3849,127.6437,3226.0
2024-07-10 12:25:00,128.22,128.23,128.11,128.21,8168.0,127.6338,127.6437,127.5243,127.6238,8168.0
2024-07-10 12:30:00,128.11,128.23,127.84,127.84,29589.0,127.5243,127.6437,127.2555,127.2555,29589.0
2024-07-10 12:35:00,127.92,128.08,127.91,128.04,4132.0,127.3351,127.4944,127.3252,127.4546,4132.0
2024-07-10 12:40:00,128.08,128.08,127.91,127.95,801.0,127.4944,127.4944,127.3252,127.365,801.0
2024-07-10 12:45:00,127.94,128.03,127.94,128.02,2800.0,127.3551,127.4446,127.3551,127.4347,2800.0
2024-07-10 12:50:00,128.0,128.0,127.96,127.98,1490.0,127.4148,127.4148,127.375,127.3949,1490.0
2024-07-10 12:55:00,128.02,128.13,127.98,128.13,3383.0,127.4347,127.5442,127.3949,127.5442,3383.0
2024-07-10 13:00:00,128.15,128.31,128.14,128.23,1310.0,127.5641,127.7234,127.5541,127.6437,1310.0
2024-07-10 13:05:00,128.25,128.4,128.18,128.28,6459.0,127.6636,127.8129,127.594,127.6935,6459.0
2024-07-10 13:10:00,128.26,128.38,128.25,128.33,3937.0,127.6736,127.793,127.6636,127.7433,3937.0
2024-07-10 13:15:00,128.37,128.51,128.33,128.46,7891.0,127.7831,127.9224,127.7433,127.8727,7891.0
2024-07-10 13:20:00,128.48,128.71,128.42,128.66,14134.0,127.8926,128.1215,127.8329,128.0718,14134.0
2024-07-10 13:25:00,128.66,128.83,128.61,128.75,8904.0,128.0718,128.241,128.022,128.1613,8904.0
2024-07-10 13:30:00,128.74,128.77,128.58,128.75,7678.0,128.1514,128.1813,127.9921,128.1613,7678.0
2024-07-10 13:35:00,128.77,128.79,128.62,128.68,5092.0,128.1813,128.2012,128.0319,128.0917,5092.0
2024-07-10 13:40:00,128.66,128.8,128.64,128.8,8241.0,128.0718,128.2111,128.0518,128.2111,8241.0
2024-07-10 13:45:00,128.8,128.93,128.78,128.93,7850.0,128.2111,128.3405,128.1912,128.3405,7850.0
2024-07-10 13:50:00,128.93,128.98,128.84,128.84,7163.0,128.3405,128.3903,128.2509,128.2509,7163.0
2024-07-10 13:55:00,128.87,128.87,128.65,128.67,3991.0,128.2808,128.2808,128.0618,128.0817,3991.0
2024-07-10 14:00:00,128.63,128.8,128.59,128.75,8476.0,128.0419,128.2111,128.0021,128.1613,8476.0
2024-07-10 14:05:00,128.73,128.75,128.67,128.68,2242.0,128.1414,128.1613,128.0817,128.0917,2242.0
2024-07-10 14:10:00,128.7,128.72,128.55,128.56,7731.0,128.1116,128.1315,127.9623,127.9722,7731.0
2024-07-10 14:15:00,128.58,128.73,128.58,128.73,7249.0,127.9921,128.1414,127.9921,128.1414,7249.0
2024-07-10 14:20:00,128.69,128.71,128.64,128.7,2344.0,128.1016,128.1215,128.0518,128.1116,2344.0
2024-07-10 14:25:00,128.71,128.75,128.67,128.75,3812.0,128.1215,128.1613,128.0817,128.1613,3812.0
2024-07-10 14:30:00,128.75,128.83,128.74,128.78,4521.0,128.1613,128.241,128.1514,128.1912,4521.0
2024-07-10 14:35:00,128.8,128.89,128.8,128.84,2764.0,128.2111,128.3007,128.2111,128.2509,2764.0
2024-07-10 14:40:00,128.87,128.96,128.87,128.96,3690.0,128.2808,128.3704,128.2808,128.3704,3690.0
2024-07-10 14:45:00,129.01,129.15,129.01,129.15,5082.0,128.4202,128.5595,128.4202,128.5595,5082.0
2024-07-10 14:50:00,129.13,129.24,129.07,129.22,4140.0,128.5396,128.6491,128.4799,128.6292,4140.0
2024-07-10 14:55:00,129.22,129.25,129.15,129.19,6016.0,128.6292,128.6591,128.5595,128.5993,6016.0
2024-07-10 15:00:00,129.16,129.25,129.06,129.21,6181.0,128.5695,128.6591,128.4699,128.6192,6181.0
2024-07-10 15:05:00,129.2,129.31,129.17,129.31,5042.0,128.6093,128.7188,128.5794,128.7188,5042.0
2024-07-10 15:10:00,129.29,129.32,129.14,129.29,9423.0,128.6989,128.7287,128.5496,128.6989,9423.0
2024-07-10 15:15:00,129.31,129.32,129.19,129.23,5294.0,128.7188,128.7287,128.5993,128.6392,5294.0
2024-07-10 15:20:00,129.24,129.4,129.24,129.38,7367.0,128.6491,128.8084,128.6491,128.7885,7367.0
2024-07-10 15:25:00,129.35,129.38,129.33,129.36,3490.0,128.7586,128.7885,128.7387,128.7686,3490.0
2024-07-10 15:30:00,129.38,129.49,129.09,129.17,39911.0,128.7885,128.898,128.4998,128.5794,39911.0
2024-07-10 15:35:00,129.21,129.26,129.17,129.25,7473.0,128.6192,128.669,128.5794,128.6591,7473.0
2024-07-10 15:40:00,129.26,129.41,129.26,129.4,12259.0,128.669,128.8183,128.669,128.8084,12259.0
2024-07-10 15:45:00,129.4,129.61,129.4,129.59,11030.0,128.8084,129.0174,128.8084,128.9975,11030.0
2024-07-10 15:50:00,129.54,129.84,129.39,129.77,56051.0,128.9477,129.2464,128.7984,129.1767,56051.0
2024-07-10 15:55:00,129.69,129.7,129.45,129.59,77432.0,129.097,129.107,128.8581,128.9975,77432.0
2024-07-11 09:30:00,128.9,129.94,128.14,128.27,54860.0,128.3107,129.3459,127.5541,127.6835,54860.0
2024-07-11 09:35:00,128.41,129.08,128.09,128.86,12554.0,127.8229,128.4898,127.5044,128.2708,12554.0
2024-07-11 09:40:00,129.08,129.67,129.02,129.55,4450.0,128.4898,129.0771,128.4301,128.9577,4450.0
2024-07-11 09:45:00,129.7,130.28,129.59,130.28,27285.0,129.107,129.6844,128.9975,129.6844,27285.0
2024-07-11 09:50:00,130.16,130.28,129.69,129.95,12607.0,129.5649,129.6844,129.097,129.3559,12607.0
2024-07-11 09:55:00,130.02,130.57,129.97,130.56,11866.0,129.4255,129.973,129.3758,129.9631,11866.0
2024-07-11 10:00:00,130.47,130.48,130.03,130.37,10888.0,129.8735,129.8834,129.4355,129.7739,10888.0
2024-07-11 10:05:00,130.38,130.45,129.93,129.94,10373.0,129.7839,129.8536,129.336,129.3459,10373.0
2024-07-11 10:10:00,129.94,129.94,129.63,129.94,6929.0,129.3459,129.3459,129.0373,129.3459,6929.0
2024-07-11 10:15:00,129.82,129.99,129.54,129.72,7571.0,129.2265,129.3957,128.9477,129.1269,7571.0
2024-07-11 10:20:00,129.72,129.98,129.63,129.75,9499.0,129.1269,129.3857,129.0373,129.1568,9499.0
2024-07-11 10:25:00,129.64,129.75,129.39,129.66,3636.0,129.0473,129.1568,128.7984,129.0672,3636.0
2024-07-11 10:30:00,129.56,129.69,129.39,129.4,7909.0,128.9676,129.097,128.7984,128.8084,7909.0
2024-07-11 10:35:00,129.34,129.43,129.17,129.4,3602.0,128.7486,128.8382,128.5794,128.8084,3602.0
2024-07-11 10:40:00,129.48,129.52,129.06,129.29,15947.0,128.888,128.9278,128.4699,128.6989,15947.0
2024-07-11 10:45:00,129.29,129.38,128.77,129.1,8616.0,128.6989,128.7885,128.1813,128.5097,8616.0
2024-07-11 10:50:00,129.1,129.27,128.88,129.1,8821.0,128.5097,128.679,128.2908,128.5097,8821.0
2024-07-11 10:55:00,129.03,129.05,128.75,128.91,2134.0,128.4401,128.46,128.1613,128.3206,2134.0
2024-07-11 11:00:00,128.81,128.91,128.51,128.55,8219.0,128.2211,128.3206,127.9224,127.9623,8219.0
2024-07-11 11:05:00,128.53,128.89,128.52,128.82,11028.0,127.9424,128.3007,127.9324,128.231,11028.0
2024-07-11 11:10:00,128.78,128.82,128.31,128.52,20213.0,128.1912,128.231,127.7234,127.9324,20213.0
2024-07-11 11:15:00,128.34,128.5,128.33,128.41,3279.0,127.7532,127.9125,127.7433,127.8229,3279.0
2024-07-11 11:20:00,128.43,128.71,128.11,128.11,16667.0,127.8428,128.1215,127.5243,127.5243,16667.0
2024-07-11 11:25:00,128.25,128.33,128.22,128.33,1999.0,127.6636,127.7433,127.6338,127.7433,1999.0
2024-07-11 11:30:00,128.33,128.4,128.15,128.18,4356.0,127.7433,127.8129,127.5641,127.594,4356.0
2024-07-11 11:35:00,128.24,128.43,128.23,128.41,2350.0,127.6537,127.8428,127.6437,127.8229,2350.0
2024-07-11 11:40:00,128.44,128.51,128.15,128.47,8388.0,127.8528,127.9224,127.5641,127.8826,8388.0
2024-07-11 11:45:00,128.41,128.75,128.36,128.64,4864.0,127.8229,128.1613,127.7731,128.0518,4864.0
2024-07-11 11:50:00,128.7,128.7,128.5,128.52,1813.0,128.1116,128.1116,127.9125,127.9324,1813.0
2024-07-11 11:55:00,128.64,128.65,128.54,128.65,2991.0,128.0518,128.0618,127.9523,128.0618,2991.0
2024-07-11 12:00:00,128.61,128.61,128.34,128.48,4720.0,128.022,128.022,127.7532,127.8926,4720.0
2024-07-11 12:05:00,128.43,128.66,128.43,128.66,2358.0,127.8428,128.0718,127.8428,128.0718,2358.0
2024-07-11 12:10:00,128.68,128.78,128.58,128.61,4476.0,128.0917,128.1912,127.9921,128.022,4476.0
2024-07-11 12:15:00,128.61,128.61,128.45,128.5,1654.0,128.022,128.022,127.8627,127.9125,1654.0
2024-07-11 12:20:00,128.55,128.62,128.46,128.6,3678.0,127.9623,128.0319,127.8727,128.012,3678.0
2024-07-11 12:25:00,128.61,128.62,128.54,128.62,1600.0,128.022,128.0319,127.9523,128.0319,1600.0
2024-07-11 12:30:00,128.62,128.62,128.54,128.59,1780.0,128.0319,128.0319,127.9523,128.0021,1780.0
2024-07-11 12:35:00,128.68,128.77,128.55,128.63,11721.0,128.0917,128.1813,127.9623,128.0419,11721.0
2024-07-11 12:40:00,128.58,128.58,128.33,128.33,2043.0,127.9921,127.9921,127.7433,127.7433,2043.0
2024-07-11 12:45:00,128.34,128.39,128.14,128.14,3453.0,127.7532,127.803,127.5541,127.5541,3453.0
2024-07-11 12:50:00,128.21,128.24,128.07,128.14,4899.0,127.6238,127.6537,127.4845,127.5541,4899.0
2024-07-11 12:55:00,128.09,128.29,127.96,128.06,7270.0,127.5044,127.7034,127.375,127.4745,7270.0
2024-07-11 13:00:00,127.98,128.13,127.84,127.87,7301.0,127.3949,127.5442,127.2555,127.2854,7301.0
2024-07-11 13:05:00,127.94,128.04,127.86,127.98,3363.0,127.3551,127.4546,127.2754,127.3949,3363.0
2024-07-11 13:10:00,127.91,128.0,127.88,127.92,3025.0,127.3252,127.4148,127.2953,127.3351,3025.0
2024-07-11 13:15:00,127.98,127.98,127.92,127.94,2064.0,127.3949,127.3949,127.3351,127.3551,2064.0
2024-07-11 13:20:00,127.95,127.98,127.83,127.9,8627.0,127.365,127.3949,127.2456,127.3152,8627.0
2024-07-11 13:25:00,127.87,128.07,127.85,128.06,3519.0,127.2854,127.4845,127.2655,127.4745,3519.0
2024-07-11 13:30:00,128.0,128.0,127.46,127.52,6120.0,127.4148,127.4148,126.8772,126.937,6120.0
2024-07-11 13:35:00,127.52,127.57,127.32,127.32,4457.0,126.937,126.9867,126.7379,126.7379,4457.0
2024-07-11 13:40:00,127.4,127.65,127.36,127.36,6887.0,126.8175,127.0664,126.7777,126.7777,6887.0
2024-07-11 13:45:00,127.4,127.62,127.38,127.58,3104.0,126.8175,127.0365,126.7976,126.9967,3104.0
2024-07-11 13:50:00,127.59,127.64,127.41,127.41,5840.0,127.0067,127.0564,126.8275,126.8275,5840.0
2024-07-11 13:55:00,127.4,127.43,127.23,127.36,4650.0,126.8175,126.8474,126.6483,126.7777,4650.0
2024-07-11 14:00:00,127.38,127.4,127.2,127.21,2980.0,126.7976,126.8175,126.6184,126.6284,2980.0
2024-07-11 14:05:00,127.19,127.42,127.09,127.42,5208.0,126.6085,126.8374,126.5089,126.8374,5208.0
2024-07-11 14:10:00,127.42,127.76,127.42,127.75,5745.0,126.8374,127.1759,126.8374,127.1659,5745.0
2024-07-11 14:15:00,127.82,127.99,127.75,127.99,3305.0,127.2356,127.4048,127.1659,127.4048,3305.0
2024-07-11 14:20:00,127.95,128.07,127.9,128.02,4848.0,127.365,127.4845,127.3152,127.4347,4848.0
2024-07-11 14:25:00,128.06,128.21,128.06,128.18,4510.0,127.4745,127.6238,127.4745,127.594,4510.0
2024-07-11 14:30:00,128.22,128.31,128.11,128.28,5969.0,127.6338,127.7234,127.5243,127.6935,5969.0
2024-07-11 14:35:00,128.26,128.26,128.14,128.17,2698.0,127.6736,127.6736,127.5541,127.584,2698.0
2024-07-11 14:40:00,128.15,128.26,128.08,128.26,3533.0,127.5641,127.6736,127.4944,127.6736,3533.0
2024-07-11 14:45:00,128.28,128.4,128.17,128.19,6957.0,127.6935,127.8129,127.584,127.6039,6957.0
2024-07-11 14:50:00,128.21,128.69,128.21,128.59,8441.0,127.6238,128.1016,127.6238,128.0021,8441.0
2024-07-11 14:55:00,128.56,128.65,128.56,128.61,4847.0,127.9722,128.0618,127.9722,128.022,4847.0
2024-07-11 15:00:00,128.64,128.64,128.5,128.53,12008.0,128.0518,128.0518,127.9125,127.9424,12008.0
2024-07-11 15:05:00,128.5,128.61,128.48,128.61,8405.0,127.9125,128.022,127.8926,128.022,8405.0
2024-07-11 15:10:00,128.58,128.58,128.5,128.52,10560.0,127.9921,127.9921,127.9125,127.9324,10560.0
2024-07-11 15:15:00,128.52,128.6,128.34,128.36,16199.0,127.9324,128.012,127.7532,127.7731,16199.0
2024-07-11 15:20:00,128.35,128.54,128.35,128.53,9323.0,127.7632,127.9523,127.7632,127.9424,9323.0
2024-07-11 15:25:00,128.56,128.57,128.49,128.54,16354.0,127.9722,127.9822,127.9025,127.9523,16354.0
2024-07-11 15:30:00,128.57,128.71,128.57,128.66,11194.0,127.9822,128.1215,127.9822,128.0718,11194.0
2024-07-11 15:35:00,128.68,128.74,128.5,128.63,8362.0,128.0917,128.1514,127.9125,128.0419,8362.0
2024-07-11 15:40:00,128.66,128.68,128.42,128.46,9873.0,128.0718,128.0917,127.8329,127.8727,9873.0
2024-07-11 15:45:00,128.46,128.58,128.38,128.38,22297.0,127.8727,127.9921,127.793,127.793,22297.0
2024-07-11 15:50:00,128.44,128.8,128.41,128.76,33536.0,127.8528,128.2111,127.8229,128.1713,33536.0
2024-07-11 15:55:00,128.92,128.96,128.67,128.67,81238.0,128.3306,128.3704,128.0817,128.0817,81238.0
2024-07-12 09:30:00,129.2,129.2,128.89,128.95,10931.0,128.6093,128.6093,128.3007,128.3604,10931.0
2024-07-12 09:35:00,128.98,130.0,128.87,129.99,13074.0,128.3903,129.4056,128.2808,129.3957,13074.0
2024-07-12 09:40:00,129.98,130.11,129.77,130.02,8809.0,129.3857,129.5151,129.1767,129.4255,8809.0
2024-07-12 09:45:00,130.01,130.1,129.71,129.72,3130.0,129.4156,129.5052,129.117,129.1269,3130.0
2024-07-12 09:50:00,129.71,129.87,129.47,129.83,8085.0,129.117,129.2762,128.8781,129.2364,8085.0
2024-07-12 09:55:00,129.73,130.3,129.73,130.16,8116.0,129.1369,129.7043,129.1369,129.5649,8116.0
2024-07-12 10:00:00,130.16,130.36,129.91,129.91,11907.0,129.5649,129.764,129.316,129.316,11907.0
2024-07-12 10:05:00,129.91,129.92,129.65,129.85,4810.0,129.316,129.326,129.0572,129.2563,4810.0
2024-07-12 10:10:00,129.67,130.1,129.67,129.93,5503.0,129.0771,129.5052,129.0771,129.336,5503.0
2024-07-12 10:15:00,129.89,129.98,129.76,129.83,3407.0,129.2961,129.3857,129.1667,129.2364,3407.0
2024-07-12 10:20:00,129.76,129.91,129.61,129.62,5024.0,129.1667,129.316,129.0174,129.0274,5024.0
2024-07-12 10:25:00,129.58,129.58,129.43,129.43,4035.0,128.9876,128.9876,128.8382,128.8382,4035.0
2024-07-12 10:30:00,129.43,129.68,129.43,129.51,5496.0,128.8382,129.0871,128.8382,128.9179,5496.0
2024-07-12 10:35:00,129.61,129.88,129.56,129.72,3945.0,129.0174,129.2862,128.9676,129.1269,3945.0
2024-07-12 10:40:00,129.74,129.87,129.59,129.84,4957.0,129.1468,129.2762,128.9975,129.2464,4957.0
2024-07-12 10:45:00,129.88,129.89,129.74,129.77,2842.0,129.2862,129.2961,129.1468,129.1767,2842.0
2024-07-12 10:50:00,129.81,129.92,129.76,129.92,2295.0,129.2165,129.326,129.1667,129.326,2295.0
2024-07-12 10:55:00,129.91,130.2,129.91,129.97,9038.0,129.316,129.6047,129.316,129.3758,9038.0
2024-07-12 11:00:00,130.08,130.24,129.82,130.2,10570.0,129.4853,129.6445,129.2265,129.6047,10570.0
2024-07-12 11:05:00,130.12,130.23,130.05,130.17,2935.0,129.5251,129.6346,129.4554,129.5749,2935.0
2024-07-12 11:10:00,130.11,130.13,130.04,130.08,1688.0,129.5151,129.535,129.4454,129.4853,1688.0
2024-07-12 11:15:00,130.11,130.39,130.08,130.36,5398.0,129.5151,129.7938,129.4853,129.764,5398.0
2024-07-12 11:20:00,130.3,130.56,130.27,130.56,17275.0,129.7043,129.9631,129.6744,129.9631,17275.0
2024-07-12 11:25:00,130.57,131.02,130.54,130.84,19788.0,129.973,130.421,129.9432,130.2418,19788.0
2024-07-12 11:30:00,130.87,131.0,130.79,130.8,9880.0,130.2717,130.4011,130.192,130.202,9880.0
2024-07-12 11:35:00,130.83,130.92,130.74,130.92,5049.0,130.2318,130.3214,130.1422,130.3214,5049.0
2024-07-12 11:40:00,130.94,131.4,130.94,131.36,16493.0,130.3413,130.7992,130.3413,130.7594,16493.0
2024-07-12 11:45:00,131.35,131.5,131.35,131.41,3544.0,130.7495,130.8988,130.7495,130.8092,3544.0
2024-07-12 11:50:00,131.5,131.58,131.41,131.49,10056.0,130.8988,130.9784,130.8092,130.8888,10056.0
2024-07-12 11:55:00,131.43,131.48,131.15,131.19,8734.0,130.8291,130.8789,130.5504,130.5902,8734.0
2024-07-12 12:00:00,131.08,131.27,130.95,131.17,11930.0,130.4807,130.6698,130.3513,130.5703,11930.0
2024-07-12 12:05:00,131.2,131.33,131.03,131.03,5325.0,130.6001,130.7296,130.4309,130.4309,5325.0
2024-07-12 12:10:00,131.05,131.16,130.93,130.93,3506.0,130.4508,130.5603,130.3314,130.3314,3506.0
2024-07-12 12:15:00,131.01,131.1,130.96,130.97,4672.0,130.411,130.5006,130.3612,130.3712,4672.0
2024-07-12 12:20:00,130.97,131.27,130.97,131.23,3365.0,130.3712,130.6698,130.3712,130.63,3365.0
2024-07-12 12:25:00,131.26,131.48,131.26,131.44,1500.0,130.6599,130.8789,130.6599,130.839,1500.0
2024-07-12 12:30:00,131.44,131.44,131.24,131.25,6102.0,130.839,130.839,130.64,130.6499,6102.0
2024-07-12 12:35:00,131.33,131.33,131.24,131.33,1383.0,130.7296,130.7296,130.64,130.7296,1383.0
2024-07-12 12:40:00,131.3,131.3,131.04,131.04,4919.0,130.6997,130.6997,130.4409,130.4409,4919.0
2024-07-12 12:45:00,131.0,131.04,130.75,130.87,17379.0,130.4011,130.4409,130.1522,130.2717,17379.0
2024-07-12 12:50:00,130.84,131.05,130.64,130.94,16945.0,130.2418,130.4508,130.0427,130.3413,16945.0
2024-07-12 12:55:00,130.94,131.01,130.75,130.95,6974.0,130.3413,130.411,130.1522,130.3513,6974.0
2024-07-12 13:00:00,130.95,131.02,130.88,130.97,4211.0,130.3513,130.421,130.2816,130.3712,4211.0
2024-07-12 13:05:00,130.97,130.97,130.81,130.89,5901.0,130.3712,130.3712,130.2119,130.2916,5901.0
2024-07-12 13:10:00,130.93,131.02,130.91,130.99,5589.0,130.3314,130.421,130.3115,130.3911,5589.0
2024-07-12 13:15:00,131.02,131.06,130.97,131.05,3205.0,130.421,130.4608,130.3712,130.4508,3205.0
2024-07-12 13:20:00,131.06,131.07,130.9,130.94,3592.0,130.4608,130.4707,130.3015,130.3413,3592.0
2024-07-12 13:25:00,130.94,131.07,130.9,131.05,3055.0,130.3413,130.4707,130.3015,130.4508,3055.0
2024-07-12 13:30:00,131.04,131.04,130.86,130.99,5070.0,130.4409,130.4409,130.2617,130.3911,5070.0
2024-07-12 13:35:00,130.97,131.0,130.8,130.8,4164.0,130.3712,130.4011,130.202,130.202,4164.0
2024-07-12 13:40:00,130.8,130.87,130.72,130.82,5535.0,130.202,130.2717,130.1223,130.2219,5535.0
2024-07-12 13:45:00,130.84,130.95,130.77,130.95,8052.0,130.2418,130.3513,130.1721,130.3513,8052.0
2024-07-12 13:50:00,130.95,131.08,130.82,130.87,14780.0,130.3513,130.4807,130.2219,130.2717,14780.0
2024-07-12 13:55:00,130.95,131.06,130.73,130.73,5556.0,130.3513,130.4608,130.1323,130.1323,5556.0
2024-07-12 14:00:00,130.72,130.73,130.62,130.71,2428.0,130.1223,130.1323,130.0228,130.1124,2428.0
2024-07-12 14:05:00,130.7,130.7,130.51,130.66,6588.0,130.1024,130.1024,129.9133,130.0626,6588.0
2024-07-12 14:10:00,130.6,130.93,130.59,130.84,7657.0,130.0029,130.3314,129.9929,130.2418,7657.0
2024-07-12 14:15:00,130.79,130.84,130.66,130.68,3247.0,130.192,130.2418,130.0626,130.0825,3247.0
2024-07-12 14:20:00,130.68,130.72,130.63,130.64,2566.0,130.0825,130.1223,130.0328,130.0427,2566.0
2024-07-12 14:25:00,130.62,130.75,130.5,130.71,5122.0,130.0228,130.1522,129.9033,130.1124,5122.0
2024-07-12 14:30:00,130.74,130.88,130.66,130.72,4374.0,130.1422,130.2816,130.0626,130.1223,4374.0
2024-07-12 14:35:00,130.72,130.72,130.68,130.69,1486.0,130.1223,130.1223,130.0825,130.0925,1486.0
2024-07-12 14:40:00,130.72,130.76,130.52,130.71,7604.0,130.1223,130.1622,129.9233,130.1124,7604.0
2024-07-12 14:45:00,130.71,130.88,130.67,130.88,8157.0,130.1124,130.2816,130.0726,130.2816,8157.0
2024-07-12 14:50:00,130.88,131.05,130.81,131.02,10628.0,130.2816,130.4508,130.2119,130.421,10628.0
2024-07-12 14:55:00,131.0,131.17,130.94,131.08,12193.0,130.4011,130.5703,130.3413,130.4807,12193.0
2024-07-12 15:00:00,131.07,131.2,131.05,131.2,11540.0,130.4707,130.6001,130.4508,130.6001,11540.0
2024-07-12 15:05:00,131.22,131.35,131.16,131.32,31994.0,130.6201,130.7495,130.5603,130.7196,31994.0
2024-07-12 15:10:00,131.33,131.43,131.17,131.22,23654.0,130.7296,130.8291,130.5703,130.6201,23654.0
2024-07-12 15:15:00,131.25,131.33,131.17,131.29,17942.0,130.6499,130.7296,130.5703,130.6897,17942.0
2024-07-12 15:20:00,131.29,131.68,131.25,131.66,17672.0,130.6897,131.078,130.6499,131.058,17672.0
2024-07-12 15:25:00,131.68,131.81,131.38,131.49,28635.0,131.078,131.2074,130.7793,130.8888,28635.0
2024-07-12 15:30:00,131.5,131.58,131.38,131.5,42747.0,130.8988,130.9784,130.7793,130.8988,42747.0
2024-07-12 15:35:00,131.5,131.73,131.49,131.66,18576.0,130.8988,131.1277,130.8888,131.058,18576.0
2024-07-12 15:40:00,131.63,131.82,131.6,131.72,17188.0,131.0282,131.2173,130.9983,131.1178,17188.0
2024-07-12 15:45:00,131.72,131.93,131.71,131.81,17645.0,131.1178,131.3268,131.1078,131.2074,17645.0
2024-07-12 15:50:00,131.78,131.8,131.52,131.63,42883.0,131.1775,131.1974,130.9187,131.0282,42883.0
2024-07-12 15:55:00,131.69,131.7,131.53,131.7,75395.0,131.0879,131.0979,130.9286,131.0979,75395.0
2024-07-15 09:30:00,131.86,132.22,131.32,131.75,47964.0,131.2571,131.6155,130.7196,131.1476,47964.0
2024-07-15 09:35:00,132.01,132.11,131.53,131.58,8036.0,131.4064,131.506,130.9286,130.9784,8036.0
2024-07-15 09:40:00,131.58,131.58,131.27,131.55,7352.0,130.9784,130.9784,130.6698,130.9485,7352.0
2024-07-15 09:45:00,131.82,132.16,131.72,132.0,13199.0,131.2173,131.5558,131.1178,131.3965,13199.0
2024-07-15 09:50:00,131.89,131.91,131.33,131.91,6782.0,131.287,131.3069,130.7296,131.3069,6782.0
2024-07-15 09:55:00,131.91,131.91,131.38,131.41,5760.0,131.3069,131.3069,130.7793,130.8092,5760.0
2024-07-15 10:00:00,131.42,131.42,130.78,130.88,12523.0,130.8191,130.8191,130.1821,130.2816,12523.0
2024-07-15 10:05:00,130.89,131.14,130.57,131.14,17889.0,130.2916,130.5404,129.973,130.5404,17889.0
2024-07-15 10:10:00,131.09,131.21,130.97,131.21,9097.0,130.4906,130.6101,130.3712,130.6101,9097.0
2024-07-15 10:15:00,131.13,131.5,131.13,131.15,5651.0,130.5305,130.8988,130.5305,130.5504,5651.0
2024-07-15 10:20:00,131.2,131.43,131.13,131.42,5866.0,130.6001,130.8291,130.5305,130.8191,5866.0
2024-07-15 10:25:00,131.33,131.37,131.23,131.3,2409.0,130.7296,130.7694,130.63,130.6997,2409.0
2024-07-15 10:30:00,131.23,131.46,131.21,131.24,9261.0,130.63,130.859,130.6101,130.64,9261.0
2024-07-15 10:35:00,131.27,131.39,131.03,131.23,4639.0,130.6698,130.7893,130.4309,130.63,4639.0
2024-07-15 10:40:00,131.34,131.65,131.17,131.55,3550.0,130.7395,131.0481,130.5703,130.9485,3550.0
2024-07-15 10:45:00,131.61,131.79,131.58,131.69,3966.0,131.0083,131.1874,130.9784,131.0879,3966.0
2024-07-15 10:50:00,131.74,131.84,131.61,131.73,2717.0,131.1377,131.2372,131.0083,131.1277,2717.0
2024-07-15 10:55:00,131.8,131.92,131.73,131.92,4847.0,131.1974,131.3169,131.1277,131.3169,4847.0
2024-07-15 11:00:00,131.93,132.12,131.88,132.08,7373.0,131.3268,131.5159,131.277,131.4761,7373.0
2024-07-15 11:05:00,132.08,132.18,131.88,132.12,8408.0,131.4761,131.5757,131.277,131.5159,8408.0
2024-07-15 11:10:00,132.11,132.3,132.06,132.2,8442.0,131.506,131.6951,131.4562,131.5956,8442.0
2024-07-15 11:15:00,132.17,132.73,132.17,132.66,12939.0,131.5657,132.1231,131.5657,132.0535,12939.0
2024-07-15 11:20:00,132.61,132.75,132.55,132.62,8393.0,132.0037,132.1431,131.944,132.0137,8393.0
2024-07-15 11:25:00,132.62,132.75,132.54,132.61,22505.0,132.0137,132.1431,131.934,132.0037,22505.0
2024-07-15 11:30:00,132.67,132.88,132.59,132.61,7903.0,132.0634,132.2725,131.9838,132.0037,7903.0
2024-07-15 11:35:00,132.56,133.07,132.56,133.03,23589.0,131.9539,132.4616,131.9539,132.4218,23589.0
2024-07-15 11:40:00,133.1,133.44,133.1,133.44,15678.0,132.4915,132.8299,132.4915,132.8299,15678.0
2024-07-15 11:45:00,133.44,133.44,133.31,133.42,10019.0,132.8299,132.8299,132.7005,132.81,10019.0
2024-07-15 11:50:00,133.46,133.73,133.45,133.72,5734.0,132.8498,133.1186,132.8399,133.1086,5734.0
2024-07-15 11:55:00,133.78,133.91,133.76,133.86,8498.0,133.1683,133.2978,133.1484,133.248,8498.0
2024-07-15 12:00:00,133.81,133.85,133.6,133.74,13187.0,133.1982,133.238,132.9892,133.1285,13187.0
2024-07-15 12:05:00,133.79,133.92,133.73,133.9,8202.0,133.1783,133.3077,133.1186,133.2878,8202.0
2024-07-15 12:10:00,133.91,133.91,133.71,133.73,26899.0,133.2978,133.2978,133.0987,133.1186,26899.0
2024-07-15 12:15:00,133.65,133.67,133.42,133.6,8002.0,133.0389,133.0589,132.81,132.9892,8002.0
2024-07-15 12:20:00,133.55,133.56,133.31,133.46,8251.0,132.9394,132.9494,132.7005,132.8498,8251.0
2024-07-15 12:25:00,133.47,133.7,133.46,133.47,16710.0,132.8598,133.0887,132.8498,132.8598,16710.0
2024-07-15 12:30:00,133.47,133.56,133.34,133.38,15738.0,132.8598,132.9494,132.7304,132.7702,15738.0
2024-07-15 12:35:00,133.45,133.48,133.37,133.42,6347.0,132.8399,132.8697,132.7602,132.81,6347.0
2024-07-15 12:40:00,133.37,133.63,133.32,133.54,4829.0,132.7602,133.019,132.7105,132.9294,4829.0
2024-07-15 12:45:00,133.49,133.54,133.08,133.14,16385.0,132.8797,132.9294,132.4715,132.5313,16385.0
2024-07-15 12:50:00,133.14,133.44,133.08,133.44,3591.0,132.5313,132.8299,132.4715,132.8299,3591.0
2024-07-15 12:55:00,133.44,133.58,133.44,133.52,11287.0,132.8299,132.9693,132.8299,132.9095,11287.0
2024-07-15 13:00:00,133.52,133.58,133.24,133.33,12596.0,132.9095,132.9693,132.6308,132.7204,12596.0
2024-07-15 13:05:00,133.34,133.34,133.24,133.24,900.0,132.7304,132.7304,132.6308,132.6308,900.0
2024-07-15 13:10:00,133.23,133.3,133.14,133.25,7376.0,132.6209,132.6905,132.5313,132.6408,7376.0
2024-07-15 13:15:00,133.28,133.37,133.22,133.33,12954.0,132.6706,132.7602,132.6109,132.7204,12954.0
2024-07-15 13:20:00,133.33,133.36,133.27,133.31,3854.0,132.7204,132.7503,132.6607,132.7005,3854.0
2024-07-15 13:25:00,133.35,133.35,133.02,133.03,4209.0,132.7403,132.7403,132.4118,132.4218,4209.0
2024-07-15 13:30:00,133.02,133.05,132.91,132.91,4504.0,132.4118,132.4417,132.3023,132.3023,4504.0
2024-07-15 13:35:00,132.92,133.01,132.81,132.97,6051.0,132.3123,132.4019,132.2028,132.3621,6051.0
2024-07-15 13:40:00,132.97,133.08,132.96,133.05,3571.0,132.3621,132.4715,132.3521,132.4417,3571.0
2024-07-15 13:45:00,133.08,133.08,132.85,132.9,7175.0,132.4715,132.4715,132.2426,132.2924,7175.0
2024-07-15 13:50:00,132.89,132.91,132.7,132.86,16602.0,132.2824,132.3023,132.0933,132.2526,16602.0
2024-07-15 13:55:00,132.82,132.88,132.66,132.71,5679.0,132.2127,132.2725,132.0535,132.1032,5679.0
2024-07-15 14:00:00,132.66,132.79,132.53,132.78,2844.0,132.0535,132.1829,131.9241,132.1729,2844.0
2024-07-15 14:05:00,132.82,133.05,132.8,133.05,4112.0,132.2127,132.4417,132.1928,132.4417,4112.0
2024-07-15 14:10:00,132.99,132.99,132.78,132.83,7014.0,132.382,132.382,132.1729,132.2227,7014.0
2024-07-15 14:15:00,132.81,132.81,132.76,132.76,1670.0,132.2028,132.2028,132.153,132.153,1670.0
2024-07-15 14:20:00,132.75,132.9,132.67,132.9,4109.0,132.1431,132.2924,132.0634,132.2924,4109.0
2024-07-15 14:25:00,132.87,133.04,132.84,133.03,2414.0,132.2625,132.4317,132.2326,132.4218,2414.0
2024-07-15 14:30:00,133.09,133.13,133.02,133.09,7133.0,132.4815,132.5213,132.4118,132.4815,7133.0
2024-07-15 14:35:00,133.09,133.09,132.94,132.94,5125.0,132.4815,132.4815,132.3322,132.3322,5125.0
2024-07-15 14:40:00,132.99,133.04,132.96,133.04,6147.0,132.382,132.4317,132.3521,132.4317,6147.0
2024-07-15 14:45:00,133.08,133.14,133.02,133.03,4393.0,132.4715,132.5313,132.4118,132.4218,4393.0
2024-07-15 14:50:00,132.99,133.0,132.75,132.75,7468.0,132.382,132.3919,132.1431,132.1431,7468.0
2024-07-15 14:55:00,132.75,132.9,132.75,132.84,11899.0,132.1431,132.2924,132.1431,132.2326,11899.0
2024-07-15 15:00:00,132.82,132.9,132.74,132.9,10196.0,132.2127,132.2924,132.1331,132.2924,10196.0
2024-07-15 15:05:00,132.9,132.9,132.75,132.76,4312.0,132.2924,132.2924,132.1431,132.153,4312.0
2024-07-15 15:10:00,132.77,132.88,132.73,132.88,8974.0,132.163,132.2725,132.1231,132.2725,8974.0
2024-07-15 15:15:00,132.88,132.88,132.65,132.65,8180.0,132.2725,132.2725,132.0435,132.0435,8180.0
2024-07-15 15:20:00,132.65,132.74,132.59,132.64,7511.0,132.0435,132.1331,131.9838,132.0336,7511.0
2024-07-15 15:25:00,132.64,132.95,132.63,132.95,11073.0,132.0336,132.3421,132.0236,132.3421,11073.0
2024-07-15 15:30:00,132.94,133.02,132.91,133.02,5390.0,132.3322,132.4118,132.3023,132.4118,5390.0
2024-07-15 15:35:00,133.05,133.17,133.02,133.03,6555.0,132.4417,132.5611,132.4118,132.4218,6555.0
2024-07-15 15:40:00,133.01,133.08,132.97,133.04,8327.0,132.4019,132.4715,132.3621,132.4317,8327.0
2024-07-15 15:45:00,133.05,133.05,132.72,132.75,10932.0,132.4417,132.4417,132.1132,132.1431,10932.0
2024-07-15 15:50:00,132.8,133.0,132.54,132.55,36483.0,132.1928,132.3919,131.934,131.944,36483.0
2024-07-15 15:55:00,132.55,132.6,132.22,132.54,68000.0,131.944,131.9937,131.6155,131.934,68000.0
2024-07-16 09:30:00,133.01,134.0,133.0,133.95,30897.0,132.4019,133.3873,132.3919,133.3376,30897.0
2024-07-16 09:35:00,133.96,134.86,133.96,134.69,14789.0,133.3475,134.2434,133.3475,134.0742,14789.0
2024-07-16 09:40:00,134.9,135.37,134.74,135.27,30737.0,134.2832,134.7511,134.124,134.6515,30737.0
2024-07-16 09:45:00,135.4,136.4,135.27,136.4,24125.0,134.7809,135.7764,134.6515,135.7764,24125.0
2024-07-16 09:50:00,136.32,136.88,136.08,136.82,31579.0,135.6967,136.2542,135.4578,136.1945,31579.0
2024-07-16 09:55:00,136.95,137.05,136.46,136.82,23009.0,136.3239,136.4234,135.8361,136.1945,23009.0
2024-07-16 10:00:00,136.87,137.12,136.72,136.98,34754.0,136.2442,136.4931,136.0949,136.3537,34754.0
2024-07-16 10:05:00,136.99,137.29,136.81,136.81,18817.0,136.3637,136.6623,136.1845,136.1845,18817.0
2024-07-16 10:10:00,136.8,136.92,136.32,136.53,44461.0,136.1745,136.294,135.6967,135.9058,44461.0
2024-07-16 10:15:00,136.35,136.71,136.35,136.51,30758.0,135.7266,136.085,135.7266,135.8859,30758.0
2024-07-16 10:20:00,136.51,136.6,136.22,136.29,13842.0,135.8859,135.9755,135.5972,135.6669,13842.0
2024-07-16 10:25:00,136.19,136.21,135.52,135.53,33532.0,135.5673,135.5872,134.9004,134.9103,33532.0
2024-07-16 10:30:00,135.44,135.87,135.41,135.8,8883.0,134.8208,135.2488,134.7909,135.1791,8883.0
2024-07-16 10:35:00,135.83,135.87,135.59,135.71,6531.0,135.209,135.2488,134.9701,135.0895,6531.0
2024-07-16 10:40:00,135.72,135.78,135.4,135.56,10638.0,135.0995,135.1592,134.7809,134.9402,10638.0
2024-07-16 10:45:00,135.56,135.82,135.53,135.78,4071.0,134.9402,135.199,134.9103,135.1592,4071.0
2024-07-16 10:50:00,135.78,135.78,135.52,135.77,9426.0,135.1592,135.1592,134.9004,135.1493,9426.0
2024-07-16 10:55:00,135.7,135.74,135.46,135.47,7718.0,135.0796,135.1194,134.8407,134.8506,7718.0
2024-07-16 11:00:00,135.41,135.44,135.3,135.4,6155.0,134.7909,134.8208,134.6814,134.7809,6155.0
2024-07-16 11:05:00,135.4,135.47,135.09,135.43,11909.0,134.7809,134.8506,134.4724,134.8108,11909.0
2024-07-16 11:10:00,135.41,135.43,135.27,135.32,8210.0,134.7909,134.8108,134.6515,134.7013,8210.0
2024-07-16 11:15:00,135.32,136.0,135.2,135.9,19433.0,134.7013,135.3782,134.5819,135.2787,19433.0
2024-07-16 11:20:00,135.9,135.95,135.69,135.73,5433.0,135.2787,135.3284,135.0696,135.1094,5433.0
2024-07-16 11:25:00,135.67,136.0,135.67,135.76,11799.0,135.0497,135.3782,135.0497,135.1393,11799.0
2024-07-16 11:30:00,135.77,135.91,135.67,135.74,11462.0,135.1493,135.2886,135.0497,135.1194,11462.0
2024-07-16 11:35:00,135.75,136.06,135.73,135.96,15892.0,135.1293,135.4379,135.1094,135.3384,15892.0
2024-07-16 11:40:00,135.96,135.96,135.83,135.91,6903.0,135.3384,135.3384,135.209,135.2886,6903.0
2024-07-16 11:45:00,135.87,136.08,135.87,136.08,8330.0,135.2488,135.4578,135.2488,135.4578,8330.0
2024-07-16 11:50:00,136.05,136.08,135.96,136.01,17101.0,135.428,135.4578,135.3384,135.3882,17101.0
2024-07-16 11:55:00,136.05,136.06,135.83,135.9,35236.0,135.428,135.4379,135.209,135.2787,35236.0
2024-07-16 12:00:00,135.9,135.93,135.79,135.91,12776.0,135.2787,135.3085,135.1692,135.2886,12776.0
2024-07-16 12:05:00,135.91,136.01,135.78,135.78,50536.0,135.2886,135.3882,135.1592,135.1592,50536.0
2024-07-16 12:10:00,135.81,135.96,135.71,135.92,11181.0,135.1891,135.3384,135.0895,135.2986,11181.0
2024-07-16 12:15:00,135.92,136.02,135.8,135.94,52546.0,135.2986,135.3981,135.1791,135.3185,52546.0
2024-07-16 12:20:00,135.94,135.95,135.52,135.56,40209.0,135.3185,135.3284,134.9004,134.9402,40209.0
2024-07-16 12:25:00,135.5,135.58,135.44,135.53,30597.0,134.8805,134.9601,134.8208,134.9103,30597.0
2024-07-16 12:30:00,135.57,135.57,135.13,135.43,172292.0,134.9502,134.9502,134.5122,134.8108,172292.0
2024-07-16 12:35:00,135.49,135.72,135.39,135.72,8486.0,134.8705,135.0995,134.771,135.0995,8486.0
2024-07-16 12:40:00,135.72,135.77,135.57,135.59,11505.0,135.0995,135.1493,134.9502,134.9701,11505.0
2024-07-16 12:45:00,135.55,135.57,135.41,135.51,17182.0,134.9303,134.9502,134.7909,134.8904,17182.0
2024-07-16 12:50:00,135.47,135.55,135.42,135.52,20341.0,134.8506,134.9303,134.8009,134.9004,20341.0
2024-07-16 12:55:00,135.55,135.55,135.44,135.53,6430.0,134.9303,134.9303,134.8208,134.9103,6430.0
2024-07-16 13:00:00,135.48,135.86,135.47,135.73,7420.0,134.8606,135.2388,134.8506,135.1094,7420.0
2024-07-16 13:05:00,135.83,135.89,135.79,135.89,2043.0,135.209,135.2687,135.1692,135.2687,2043.0
2024-07-16 13:10:00,135.89,136.14,135.67,135.83,88214.0,135.2687,135.5176,135.0497,135.209,88214.0
2024-07-16 13:15:00,135.83,135.86,135.73,135.85,7885.0,135.209,135.2388,135.1094,135.2289,7885.0
2024-07-16 13:20:00,135.85,135.86,135.75,135.81,9749.0,135.2289,135.2388,135.1293,135.1891,9749.0
2024-07-16 13:25:00,135.82,135.84,135.71,135.83,5104.0,135.199,135.2189,135.0895,135.209,5104.0
2024-07-16 13:30:00,135.8,135.97,135.77,135.93,48591.0,135.1791,135.3483,135.1493,135.3085,48591.0
2024-07-16 13:35:00,135.96,136.56,135.91,136.56,236900.0,135.3384,135.9356,135.2886,135.9356,236900.0
2024-07-16 13:40:00,136.54,137.35,136.54,137.28,20774.0,135.9157,136.722,135.9157,136.6523,20774.0
2024-07-16 13:45:00,137.25,137.59,137.22,137.42,12431.0,136.6225,136.9609,136.5926,136.7917,12431.0
2024-07-16 13:50:00,137.42,137.5,136.97,136.98,33241.0,136.7917,136.8713,136.3438,136.3537,33241.0
2024-07-16 13:55:00,137.0,137.3,136.91,137.13,20589.0,136.3736,136.6723,136.284,136.503,20589.0
2024-07-16 14:00:00,137.12,137.27,137.04,137.24,27388.0,136.4931,136.6424,136.4134,136.6125,27388.0
2024-07-16 14:05:00,137.19,138.28,137.0,138.28,113882.0,136.5628,137.6478,136.3736,137.6478,113882.0
2024-07-16 14:10:00,138.29,139.34,138.18,139.2,85752.0,137.6577,138.7029,137.5482,138.5636,85752.0
2024-07-16 14:15:00,139.21,139.68,138.85,139.64,69105.0,138.5735,139.0414,138.2152,139.0016,69105.0
2024-07-16 14:20:00,139.7,140.99,139.63,140.05,112808.0,139.0613,140.3454,138.9916,139.4097,112808.0
2024-07-16 14:25:00,140.02,140.51,139.87,139.9,61603.0,139.3798,139.8676,139.2305,139.2604,61603.0
2024-07-16 14:30:00,139.83,139.88,139.07,139.28,36676.0,139.1907,139.2405,138.4342,138.6432,36676.0
2024-07-16 14:35:00,139.22,140.0,139.22,139.65,21125.0,138.5835,139.3599,138.5835,139.0115,21125.0
2024-07-16 14:40:00,139.6,139.82,139.56,139.59,6558.0,138.9617,139.1807,138.9219,138.9518,6558.0
2024-07-16 14:45:00,139.56,139.56,139.22,139.29,15100.0,138.9219,138.9219,138.5835,138.6532,15100.0
2024-07-16 14:50:00,139.25,139.66,139.24,139.57,16901.0,138.6133,139.0215,138.6034,138.9319,16901.0
2024-07-16 14:55:00,139.52,140.28,139.46,140.12,43496.0,138.8821,139.6386,138.8224,139.4794,43496.0
2024-07-16 15:00:00,140.05,140.23,139.96,140.15,44451.0,139.4097,139.5889,139.3201,139.5092,44451.0
2024-07-16 15:05:00,140.11,140.58,140.09,140.27,17953.0,139.4694,139.9373,139.4495,139.6287,17953.0
2024-07-16 15:10:00,140.27,140.82,140.25,140.75,12877.0,139.6287,140.1762,139.6088,140.1065,12877.0
2024-07-16 15:15:00,140.81,140.9,140.71,140.86,18870.0,140.1662,140.2558,140.0667,140.216,18870.0
2024-07-16 15:20:00,140.87,141.42,140.8,141.28,30668.0,140.2259,140.7734,140.1563,140.6341,30668.0
2024-07-16 15:25:00,141.24,141.6,141.08,141.42,22867.0,140.5942,140.9526,140.435,140.7734,22867.0
2024-07-16 15:30:00,141.4,141.4,141.01,141.19,32857.0,140.7535,140.7535,140.3653,140.5445,32857.0
2024-07-16 15:35:00,141.19,141.24,140.76,140.83,30252.0,140.5445,140.5942,140.1164,140.1861,30252.0
2024-07-16 15:40:00,140.8,140.83,140.2,140.26,25274.0,140.1563,140.1861,139.559,139.6187,25274.0
2024-07-16 15:45:00,140.29,140.31,139.5,139.56,23017.0,139.6486,139.6685,138.8622,138.9219,23017.0
2024-07-16 15:50:00,139.51,139.86,139.38,139.56,66010.0,138.8722,139.2206,138.7427,138.9219,66010.0
2024-07-16 15:55:00,139.49,139.76,139.4,139.75,157224.0,138.8522,139.121,138.7627,139.1111,157224.0
2024-07-17 09:30:00,138.84,138.9,138.13,138.41,18099.0,138.2052,138.2649,137.4985,137.7772,18099.0
2024-07-17 09:35:00,138.55,138.83,138.35,138.59,12825.0,137.9165,138.1953,137.7175,137.9564,12825.0
2024-07-17 09:40:00,138.77,138.82,137.63,138.19,6919.0,138.1355,138.1853,137.0007,137.5582,6919.0
2024-07-17 09:45:00,138.08,138.35,137.56,137.6,8244.0,137.4487,137.7175,136.9311,136.9709,8244.0
2024-07-17 09:50:00,137.69,138.35,137.61,138.02,8934.0,137.0605,137.7175,136.9808,137.389,8934.0
2024-07-17 09:55:00,137.96,138.4,137.88,138.31,6902.0,137.3292,137.7672,137.2496,137.6776,6902.0
2024-07-17 10:00:00,138.32,138.5,137.92,138.28,17730.0,137.6876,137.8668,137.2894,137.6478,17730.0
2024-07-17 10:05:00,138.38,138.38,137.65,137.66,12074.0,137.7473,137.7473,137.0207,137.0306,12074.0
2024-07-17 10:10:00,137.75,138.15,137.6,137.6,11895.0,137.1202,137.5184,136.9709,136.9709,11895.0
2024-07-17 10:15:00,137.5,137.65,137.01,137.62,9252.0,136.8713,137.0207,136.3836,136.9908,9252.0
2024-07-17 10:20:00,137.61,137.81,137.46,137.61,3532.0,136.9808,137.1799,136.8315,136.9808,3532.0
2024-07-17 10:25:00,137.67,137.69,137.07,137.13,7944.0,137.0406,137.0605,136.4433,136.503,7944.0
2024-07-17 10:30:00,137.19,137.35,137.1,137.28,7089.0,136.5628,136.722,136.4732,136.6523,7089.0
2024-07-17 10:35:00,137.17,137.22,137.04,137.14,10366.0,136.5429,136.5926,136.4134,136.513,10366.0
2024-07-17 10:40:00,137.18,137.38,136.89,136.9,6790.0,136.5528,136.7519,136.2641,136.2741,6790.0
2024-07-17 10:45:00,136.89,137.02,136.73,136.73,6790.0,136.2641,136.3935,136.1049,136.1049,6790.0
2024-07-17 10:50:00,136.81,137.02,136.67,136.89,13711.0,136.1845,136.3935,136.0451,136.2641,13711.0
2024-07-17 10:55:00,136.81,137.08,136.76,136.96,6091.0,136.1845,136.4533,136.1347,136.3338,6091.0
2024-07-17 11:00:00,137.09,137.26,136.84,136.84,3931.0,136.4632,136.6324,136.2144,136.2144,3931.0
2024-07-17 11:05:00,136.89,137.41,136.89,137.4,1715.0,136.2641,136.7818,136.2641,136.7718,1715.0
2024-07-17 11:10:00,137.42,137.42,137.16,137.21,3959.0,136.7917,136.7917,136.5329,136.5827,3959.0
2024-07-17 11:15:00,137.21,137.21,137.03,137.05,4505.0,136.5827,136.5827,136.4035,136.4234,4505.0
2024-07-17 11:20:00,137.04,137.12,136.95,136.96,7796.0,136.4134,136.4931,136.3239,136.3338,7796.0
2024-07-17 11:25:00,136.92,137.01,136.79,136.79,2349.0,136.294,136.3836,136.1646,136.1646,2349.0
2024-07-17 11:30:00,136.79,136.85,136.7,136.77,7804.0,136.1646,136.2243,136.075,136.1447,7804.0
2024-07-17 11:35:00,136.74,137.27,136.74,137.27,3328.0,136.1148,136.6424,136.1148,136.6424,3328.0
2024-07-17 11:40:00,137.21,137.25,136.92,137.07,4410.0,136.5827,136.6225,136.294,136.4433,4410.0
2024-07-17 11:45:00,137.09,137.09,136.93,136.93,1700.0,136.4632,136.4632,136.3039,136.3039,1700.0
2024-07-17 11:50:00,136.98,137.13,136.95,137.08,3872.0,136.3537,136.503,136.3239,136.4533,3872.0
2024-07-17 11:55:00,137.0,137.03,136.85,137.03,2743.0,136.3736,136.4035,136.2243,136.4035,2743.0
2024-07-17 12:00:00,137.03,137.06,136.89,136.89,4064.0,136.4035,136.4334,136.2641,136.2641,4064.0
2024-07-17 12:05:00,136.85,136.92,136.75,136.92,6815.0,136.2243,136.294,136.1248,136.294,6815.0
2024-07-17 12:10:00,136.92,136.92,136.68,136.72,5102.0,136.294,136.294,136.0551,136.0949,5102.0
2024-07-17 12:15:00,136.66,136.84,136.64,136.81,3258.0,136.0352,136.2144,136.0153,136.1845,3258.0
2024-07-17 12:20:00,136.81,136.82,136.45,136.61,8710.0,136.1845,136.1945,135.8261,135.9854,8710.0
2024-07-17 12:25:00,136.53,136.54,136.37,136.37,3548.0,135.9058,135.9157,135.7465,135.7465,3548.0
2024-07-17 12:30:00,136.37,136.5,136.31,136.31,3906.0,135.7465,135.8759,135.6868,135.6868,3906.0
2024-07-17 12:35:00,136.33,136.58,136.26,136.56,11321.0,135.7067,135.9555,135.637,135.9356,11321.0
2024-07-17 12:40:00,136.46,136.46,136.26,136.3,3139.0,135.8361,135.8361,135.637,135.6768,3139.0
2024-07-17 12:45:00,136.3,136.43,136.16,136.3,19119.0,135.6768,135.8062,135.5375,135.6768,19119.0
2024-07-17 12:50:00,136.35,136.4,136.02,136.29,8827.0,135.7266,135.7764,135.3981,135.6669,8827.0
2024-07-17 12:55:00,136.33,136.39,136.15,136.32,4048.0,135.7067,135.7664,135.5275,135.6967,4048.0
2024-07-17 13:00:00,136.32,136.4,136.16,136.16,4548.0,135.6967,135.7764,135.5375,135.5375,4548.0
2024-07-17 13:05:00,136.21,136.33,136.16,136.32,5479.0,135.5872,135.7067,135.5375,135.6967,5479.0
2024-07-17 13:10:00,136.38,136.43,136.23,136.23,2800.0,135.7565,135.8062,135.6071,135.6071,2800.0
2024-07-17 13:15:00,136.22,136.28,135.87,135.99,20357.0,135.5972,135.6569,135.2488,135.3682,20357.0
2024-07-17 13:20:00,135.88,135.88,135.52,135.59,2934.0,135.2587,135.2587,134.9004,134.9701,2934.0
2024-07-17 13:25:00,135.56,135.66,135.4,135.59,8327.0,134.9402,135.0398,134.7809,134.9701,8327.0
2024-07-17 13:30:00,135.63,135.68,135.4,135.43,7538.0,135.0099,135.0597,134.7809,134.8108,7538.0
2024-07-17 13:35:00,135.43,135.44,135.28,135.38,7182.0,134.8108,134.8208,134.6615,134.761,7182.0
2024-07-17 13:40:00,135.38,135.51,135.29,135.38,14521.0,134.761,134.8904,134.6714,134.761,14521.0
2024-07-17 13:45:00,135.38,135.42,135.27,135.36,6403.0,134.761,134.8009,134.6515,134.7411,6403.0
2024-07-17 13:50:00,135.29,135.46,135.16,135.16,11828.0,134.6714,134.8407,134.542,134.542,11828.0
2024-07-17 13:55:00,135.16,135.43,135.1,135.34,8993.0,134.542,134.8108,134.4823,134.7212,8993.0
2024-07-17 14:00:00,135.33,135.33,134.95,135.09,8192.0,134.7113,134.7113,134.333,134.4724,8192.0
2024-07-17 14:05:00,135.09,135.27,135.05,135.16,6713.0,134.4724,134.6515,134.4325,134.542,6713.0
2024-07-17 14:10:00,135.21,135.24,135.06,135.17,10823.0,134.5918,134.6217,134.4425,134.552,10823.0
2024-07-17 14:15:00,135.19,135.35,134.85,134.85,13420.0,134.5719,134.7312,134.2335,134.2335,13420.0
2024-07-17 14:20:00,134.88,135.04,134.6,134.74,15877.0,134.2633,134.4226,133.9846,134.124,15877.0
2024-07-17 14:25:00,134.73,134.89,134.7,134.89,9145.0,134.114,134.2733,134.0841,134.2733,9145.0
2024-07-17 14:30:00,134.84,134.91,134.7,134.81,26298.0,134.2235,134.2932,134.0841,134.1936,26298.0
2024-07-17 14:35:00,134.94,134.99,134.71,134.92,31462.0,134.323,134.3728,134.0941,134.3031,31462.0
2024-07-17 14:40:00,134.95,134.95,134.81,134.81,28240.0,134.333,134.333,134.1936,134.1936,28240.0
2024-07-17 14:45:00,134.8,134.81,134.43,134.47,25294.0,134.1837,134.1936,133.8154,133.8552,25294.0
2024-07-17 14:50:00,134.45,134.67,134.4,134.65,16315.0,133.8353,134.0543,133.7855,134.0344,16315.0
2024-07-17 14:55:00,134.69,134.7,134.23,134.66,12215.0,134.0742,134.0841,133.6163,134.0443,12215.0
2024-07-17 15:00:00,134.7,134.74,134.38,134.41,7323.0,134.0841,134.124,133.7656,133.7955,7323.0
2024-07-17 15:05:00,134.39,134.49,134.19,134.48,12457.0,133.7756,133.8751,133.5765,133.8651,12457.0
2024-07-17 15:10:00,134.49,134.97,134.47,134.72,12593.0,133.8751,134.3529,133.8552,134.1041,12593.0
2024-07-17 15:15:00,134.72,135.02,134.71,135.02,15426.0,134.1041,134.4027,134.0941,134.4027,15426.0
2024-07-17 15:20:00,135.02,135.18,134.97,135.13,8627.0,134.4027,134.5619,134.3529,134.5122,8627.0
2024-07-17 15:25:00,135.13,135.31,135.04,135.11,9086.0,134.5122,134.6914,134.4226,134.4923,9086.0
2024-07-17 15:30:00,135.12,135.5,135.08,135.36,21212.0,134.5022,134.8805,134.4624,134.7411,21212.0
2024-07-17 15:35:00,135.46,135.79,135.26,135.67,26097.0,134.8407,135.1692,134.6416,135.0497,26097.0
2024-07-17 15:40:00,135.65,135.96,135.5,135.83,16252.0,135.0298,135.3384,134.8805,135.209,16252.0
2024-07-17 15:45:00,135.83,135.89,135.64,135.81,18270.0,135.209,135.2687,135.0198,135.1891,18270.0
2024-07-17 15:50:00,135.84,136.19,135.79,136.11,26738.0,135.2189,135.5673,135.1692,135.4877,26738.0
2024-07-17 15:55:00,136.02,136.02,135.52,135.54,93512.0,135.3981,135.3981,134.9004,134.9203,93512.0
2024-07-18 09:30:00,135.37,136.03,135.25,136.03,13506.0,134.7511,135.4081,134.6316,135.4081,13506.0
2024-07-18 09:35:00,135.91,135.99,135.74,135.88,8618.0,135.2886,135.3682,135.1194,135.2587,8618.0
2024-07-18 09:40:00,136.0,136.0,135.49,135.5,25648.0,135.3782,135.3782,134.8705,134.8805,25648.0
2024-07-18 09:45:00,135.59,136.55,135.59,136.37,3281.0,134.9701,135.9257,134.9701,135.7465,3281.0
2024-07-18 09:50:00,136.38,136.92,136.0,136.92,6716.0,135.7565,136.294,135.3782,136.294,6716.0
2024-07-18 09:55:00,136.96,137.3,136.87,137.27,15205.0,136.3338,136.6723,136.2442,136.6424,15205.0
2024-07-18 10:00:00,137.23,137.46,137.01,137.11,9695.0,136.6026,136.8315,136.3836,136.4831,9695.0
2024-07-18 10:05:00,137.09,137.63,137.09,137.6,9235.0,136.4632,137.0007,136.4632,136.9709,9235.0
2024-07-18 10:10:00,137.59,137.67,137.36,137.41,3988.0,136.9609,137.0406,136.732,136.7818,3988.0
2024-07-18 10:15:00,137.47,137.57,137.37,137.37,4299.0,136.8415,136.941,136.7419,136.7419,4299.0
2024-07-18 10:20:00,137.35,137.52,136.97,137.05,23650.0,136.722,136.8912,136.3438,136.4234,23650.0
2024-07-18 10:25:00,136.96,137.23,136.89,137.23,6267.0,136.3338,136.6026,136.2641,136.6026,6267.0
2024-07-18 10:30:00,137.29,137.31,137.12,137.27,6040.0,136.6623,136.6822,136.4931,136.6424,6040.0
2024-07-18 10:35:00,137.17,137.17,136.91,137.05,3732.0,136.5429,136.5429,136.284,136.4234,3732.0
2024-07-18 10:40:00,137.08,137.3,136.92,137.3,19790.0,136.4533,136.6723,136.294,136.6723,19790.0
2024-07-18 10:45:00,137.33,137.38,137.09,137.35,2279.0,136.7021,136.7519,136.4632,136.722,2279.0
2024-07-18 10:50:00,137.39,137.68,137.25,137.61,3934.0,136.7618,137.0505,136.6225,136.9808,3934.0
2024-07-18 10:55:00,137.63,137.68,137.25,137.42,12343.0,137.0007,137.0505,136.6225,136.7917,12343.0
2024-07-18 11:00:00,137.39,137.71,137.39,137.71,8684.0,136.7618,137.0804,136.7618,137.0804,8684.0
2024-07-18 11:05:00,137.62,137.73,137.43,137.53,10390.0,136.9908,137.1003,136.8017,136.9012,10390.0
2024-07-18 11:10:00,137.45,137.53,137.1,137.16,2294.0,136.8216,136.9012,136.4732,136.5329,2294.0
2024-07-18 11:15:00,137.16,137.2,136.8,136.95,5165.0,136.5329,136.5727,136.1745,136.3239,5165.0
2024-07-18 11:20:00,137.02,137.02,136.5,136.51,10735.0,136.3935,136.3935,135.8759,135.8859,10735.0
2024-07-18 11:25:00,136.51,136.66,136.28,136.47,20945.0,135.8859,136.0352,135.6569,135.8461,20945.0
2024-07-18 11:30:00,136.51,136.58,136.33,136.37,13142.0,135.8859,135.9555,135.7067,135.7465,13142.0
2024-07-18 11:35:00,136.28,136.28,135.9,135.92,16465.0,135.6569,135.6569,135.2787,135.2986,16465.0
2024-07-18 11:40:00,135.96,136.34,135.72,136.31,13455.0,135.3384,135.7166,135.0995,135.6868,13455.0
2024-07-18 11:45:00,136.27,136.35,135.9,135.92,5570.0,135.647,135.7266,135.2787,135.2986,5570.0
2024-07-18 11:50:00,135.9,136.1,135.81,135.93,5775.0,135.2787,135.4777,135.1891,135.3085,5775.0
2024-07-18 11:55:00,136.03,136.03,135.81,135.93,5158.0,135.4081,135.4081,135.1891,135.3085,5158.0
2024-07-18 12:00:00,136.0,136.02,135.82,136.02,3893.0,135.3782,135.3981,135.199,135.3981,3893.0
2024-07-18 12:05:00,135.97,136.13,135.87,136.05,4007.0,135.3483,135.5076,135.2488,135.428,4007.0
2024-07-18 12:10:00,136.02,136.02,135.74,135.81,3599.0,135.3981,135.3981,135.1194,135.1891,3599.0
2024-07-18 12:15:00,135.84,135.86,135.7,135.7,4294.0,135.2189,135.2388,135.0796,135.0796,4294.0
2024-07-18 12:20:00,135.75,135.91,135.75,135.83,3807.0,135.1293,135.2886,135.1293,135.209,3807.0
2024-07-18 12:25:00,135.77,135.88,135.74,135.84,6529.0,135.1493,135.2587,135.1194,135.2189,6529.0
2024-07-18 12:30:00,135.8,136.03,135.79,135.96,3783.0,135.1791,135.4081,135.1692,135.3384,3783.0
2024-07-18 12:35:00,136.02,136.08,135.9,136.02,3896.0,135.3981,135.4578,135.2787,135.3981,3896.0
2024-07-18 12:40:00,135.95,135.95,135.65,135.9,7292.0,135.3284,135.3284,135.0298,135.2787,7292.0
2024-07-18 12:45:00,135.87,135.95,135.78,135.9,2627.0,135.2488,135.3284,135.1592,135.2787,2627.0
2024-07-18 12:50:00,135.84,135.9,135.84,135.89,2531.0,135.2189,135.2787,135.2189,135.2687,2531.0
2024-07-18 12:55:00,135.89,136.03,135.89,136.03,2573.0,135.2687,135.4081,135.2687,135.4081,2573.0
2024-07-18 13:00:00,136.0,136.19,136.0,136.07,4360.0,135.3782,135.5673,135.3782,135.4479,4360.0
2024-07-18 13:05:00,136.07,136.15,135.74,135.75,7159.0,135.4479,135.5275,135.1194,135.1293,7159.0
2024-07-18 13:10:00,135.76,135.9,135.76,135.9,1659.0,135.1393,135.2787,135.1393,135.2787,1659.0
2024-07-18 13:15:00,135.86,135.9,135.65,135.66,3073.0,135.2388,135.2787,135.0298,135.0398,3073.0
2024-07-18 13:20:00,135.65,135.69,135.6,135.6,1711.0,135.0298,135.0696,134.98,134.98,1711.0
2024-07-18 13:25:00,135.6,135.6,135.53,135.55,3001.0,134.98,134.98,134.9103,134.9303,3001.0
2024-07-18 13:30:00,135.55,135.56,135.41,135.48,6689.0,134.9303,134.9402,134.7909,134.8606,6689.0
2024-07-18 13:35:00,135.43,135.53,135.43,135.53,2716.0,134.8108,134.9103,134.8108,134.9103,2716.0
2024-07-18 13:40:00,135.54,135.54,135.45,135.49,814.0,134.9203,134.9203,134.8307,134.8705,814.0
2024-07-18 13:45:00,135.49,135.59,135.49,135.53,3610.0,134.8705,134.9701,134.8705,134.9103,3610.0
2024-07-18 13:50:00,135.53,135.53,135.15,135.2,5252.0,134.9103,134.9103,134.5321,134.5819,5252.0
2024-07-18 13:55:00,135.16,135.35,134.84,135.11,21714.0,134.542,134.7312,134.2235,134.4923,21714.0
2024-07-18 14:00:00,135.09,135.17,134.86,134.94,4826.0,134.4724,134.552,134.2434,134.323,4826.0
2024-07-18 14:05:00,134.94,134.94,134.66,134.66,4797.0,134.323,134.323,134.0443,134.0443,4797.0
2024-07-18 14:10:00,134.66,134.75,134.53,134.61,9042.0,134.0443,134.1339,133.9149,133.9946,9042.0
2024-07-18 14:15:00,134.55,134.58,134.4,134.45,6963.0,133.9348,133.9647,133.7855,133.8353,6963.0
2024-07-18 14:20:00,134.46,134.61,134.46,134.56,4479.0,133.8452,133.9946,133.8452,133.9448,4479.0
2024-07-18 14:25:00,134.63,134.63,134.49,134.49,4782.0,134.0145,134.0145,133.8751,133.8751,4782.0
2024-07-18 14:30:00,134.51,134.55,134.35,134.43,6283.0,133.895,133.9348,133.7357,133.8154,6283.0
2024-07-18 14:35:00,134.38,134.46,134.11,134.11,4960.0,133.7656,133.8452,133.4968,133.4968,4960.0
2024-07-18 14:40:00,134.14,134.2,134.04,134.11,6271.0,133.5267,133.5864,133.4272,133.4968,6271.0
2024-07-18 14:45:00,134.09,134.25,134.05,134.17,8742.0,133.4769,133.6362,133.4371,133.5566,8742.0
2024-07-18 14:50:00,134.25,134.47,134.17,134.28,5780.0,133.6362,133.8552,133.5566,133.6661,5780.0
2024-07-18 14:55:00,134.3,134.44,134.18,134.31,8590.0,133.686,133.8253,133.5665,133.6959,8590.0
2024-07-18 15:00:00,134.34,134.79,134.32,134.44,17795.0,133.7258,134.1737,133.7059,133.8253,17795.0
2024-07-18 15:05:00,134.46,134.57,134.36,134.47,8272.0,133.8452,133.9547,133.7457,133.8552,8272.0
2024-07-18 15:10:00,134.47,134.47,133.99,134.09,14563.0,133.8552,133.8552,133.3774,133.4769,14563.0
2024-07-18 15:15:00,134.09,134.13,133.96,133.99,10489.0,133.4769,133.5167,133.3475,133.3774,10489.0
2024-07-18 15:20:00,133.96,134.07,133.78,134.05,8160.0,133.3475,133.457,133.1683,133.4371,8160.0
2024-07-18 15:25:00,134.06,134.21,134.02,134.06,9016.0,133.4471,133.5964,133.4073,133.4471,9016.0
2024-07-18 15:30:00,134.02,134.24,133.99,134.24,8979.0,133.4073,133.6262,133.3774,133.6262,8979.0
2024-07-18 15:35:00,134.25,134.27,134.11,134.13,10553.0,133.6362,133.6561,133.4968,133.5167,10553.0
2024-07-18 15:40:00,134.12,134.22,133.93,134.1,20420.0,133.5068,133.6063,133.3177,133.4869,20420.0
2024-07-18 15:45:00,134.07,134.17,133.93,134.04,16005.0,133.457,133.5566,133.3177,133.4272,16005.0
2024-07-18 15:50:00,134.04,134.24,133.57,133.57,35013.0,133.4272,133.6262,132.9593,132.9593,35013.0
2024-07-18 15:55:00,133.64,133.72,133.43,133.52,79920.0,133.029,133.1086,132.8199,132.9095,79920.0
2024-07-19 09:30:00,134.49,135.36,134.49,134.83,53215.0,133.8751,134.7411,133.8751,134.2135,53215.0
2024-07-19 09:35:00,134.91,135.32,133.87,134.28,15111.0,134.2932,134.7013,133.2579,133.6661,15111.0
2024-07-19 09:40:00,134.29,134.98,134.25,134.78,3400.0,133.676,134.3629,133.6362,134.1638,3400.0
2024-07-19 09:45:00,134.94,135.01,134.43,134.61,11002.0,134.323,134.3927,133.8154,133.9946,11002.0
2024-07-19 09:50:00,134.77,135.44,134.61,135.28,12257.0,134.1538,134.8208,133.9946,134.6615,12257.0
2024-07-19 09:55:00,135.42,135.61,135.14,135.38,7615.0,134.8009,134.99,134.5221,134.761,7615.0
2024-07-19 10:00:00,135.4,136.1,135.4,136.1,6605.0,134.7809,135.4777,134.7809,135.4777,6605.0
2024-07-19 10:05:00,136.03,136.26,135.79,136.2,11447.0,135.4081,135.637,135.1692,135.5773,11447.0
2024-07-19 10:10:00,136.07,136.27,136.03,136.08,10893.0,135.4479,135.647,135.4081,135.4578,10893.0
2024-07-19 10:15:00,136.11,136.5,136.11,136.5,9406.0,135.4877,135.8759,135.4877,135.8759,9406.0
2024-07-19 10:20:00,136.5,136.58,136.18,136.43,10102.0,135.8759,135.9555,135.5574,135.8062,10102.0
2024-07-19 10:25:00,136.42,136.45,135.73,135.73,8586.0,135.7963,135.8261,135.1094,135.1094,8586.0
2024-07-19 10:30:00,135.75,136.2,135.72,135.81,13345.0,135.1293,135.5773,135.0995,135.1891,13345.0
2024-07-19 10:35:00,135.79,135.88,135.57,135.58,3903.0,135.1692,135.2587,134.9502,134.9601,3903.0
2024-07-19 10:40:00,135.61,135.84,135.5,135.55,7652.0,134.99,135.2189,134.8805,134.9303,7652.0
2024-07-19 10:45:00,135.5,135.93,135.5,135.87,26705.0,134.8805,135.3085,134.8805,135.2488,26705.0
2024-07-19 10:50:00,135.81,135.88,135.56,135.62,18390.0,135.1891,135.2587,134.9402,134.9999,18390.0
2024-07-19 10:55:00,135.64,135.98,135.56,135.82,5310.0,135.0198,135.3583,134.9402,135.199,5310.0
2024-07-19 11:00:00,135.86,136.08,135.8,135.96,16917.0,135.2388,135.4578,135.1791,135.3384,16917.0
2024-07-19 11:05:00,135.9,135.91,135.72,135.74,6895.0,135.2787,135.2886,135.0995,135.1194,6895.0
2024-07-19 11:10:00,135.69,135.75,135.57,135.68,8046.0,135.0696,135.1293,134.9502,135.0597,8046.0
2024-07-19 11:15:00,135.69,135.95,135.69,135.95,1727.0,135.0696,135.3284,135.0696,135.3284,1727.0
2024-07-19 11:20:00,135.96,136.08,135.85,135.9,5724.0,135.3384,135.4578,135.2289,135.2787,5724.0
2024-07-19 11:25:00,135.93,136.06,135.85,135.89,5725.0,135.3085,135.4379,135.2289,135.2687,5725.0
2024-07-19 11:30:00,135.85,136.02,135.66,135.66,9158.0,135.2289,135.3981,135.0398,135.0398,9158.0
2024-07-19 11:35:00,135.66,135.79,135.32,135.32,5619.0,135.0398,135.1692,134.7013,134.7013,5619.0
2024-07-19 11:40:00,135.3,135.49,135.22,135.26,6716.0,134.6814,134.8705,134.6018,134.6416,6716.0
2024-07-19 11:45:00,135.28,135.35,135.06,135.32,20565.0,134.6615,134.7312,134.4425,134.7013,20565.0
2024-07-19 11:50:00,135.28,135.71,135.27,135.56,6953.0,134.6615,135.0895,134.6515,134.9402,6953.0
2024-07-19 11:55:00,135.51,135.79,135.47,135.79,9039.0,134.8904,135.1692,134.8506,135.1692,9039.0
2024-07-19 12:00:00,135.8,136.03,135.76,135.98,11670.0,135.1791,135.4081,135.1393,135.3583,11670.0
2024-07-19 12:05:00,135.94,135.95,135.5,135.64,19521.0,135.3185,135.3284,134.8805,135.0198,19521.0
2024-07-19 12:10:00,135.54,135.6,135.3,135.31,3049.0,134.9203,134.98,134.6814,134.6914,3049.0
2024-07-19 12:15:00,135.31,135.6,135.28,135.37,9410.0,134.6914,134.98,134.6615,134.7511,9410.0
2024-07-19 12:20:00,135.36,135.38,135.19,135.25,17724.0,134.7411,134.761,134.5719,134.6316,17724.0
2024-07-19 12:25:00,135.23,135.31,135.14,135.25,6784.0,134.6117,134.6914,134.5221,134.6316,6784.0
2024-07-19 12:30:00,135.21,135.31,135.07,135.3,18535.0,134.5918,134.6914,134.4525,134.6814,18535.0
2024-07-19 12:35:00,135.19,135.3,134.76,134.78,9030.0,134.5719,134.6814,134.1439,134.1638,9030.0
2024-07-19 12:40:00,134.78,134.92,134.75,134.9,3894.0,134.1638,134.3031,134.1339,134.2832,3894.0
2024-07-19 12:45:00,134.9,135.02,134.89,134.95,4209.0,134.2832,134.4027,134.2733,134.333,4209.0
2024-07-19 12:50:00,134.99,134.99,134.8,134.9,4035.0,134.3728,134.3728,134.1837,134.2832,4035.0
2024-07-19 12:55:00,134.91,135.07,134.86,135.0,2407.0,134.2932,134.4525,134.2434,134.3828,2407.0
2024-07-19 13:00:00,135.0,135.07,134.8,134.87,3661.0,134.3828,134.4525,134.1837,134.2534,3661.0
2024-07-19 13:05:00,134.82,134.98,134.82,134.95,3445.0,134.2036,134.3629,134.2036,134.333,3445.0
2024-07-19 13:10:00,134.98,135.16,134.92,135.16,8436.0,134.3629,134.542,134.3031,134.542,8436.0
2024-07-19 13:15:00,135.16,135.16,134.95,135.06,8191.0,134.542,134.542,134.333,134.4425,8191.0
2024-07-19 13:20:00,135.03,135.03,134.85,134.91,1894.0,134.4126,134.4126,134.2335,134.2932,1894.0
2024-07-19 13:25:00,134.91,135.04,134.83,134.97,9060.0,134.2932,134.4226,134.2135,134.3529,9060.0
2024-07-19 13:30:00,134.96,135.23,134.92,135.19,14968.0,134.343,134.6117,134.3031,134.5719,14968.0
2024-07-19 13:35:00,135.19,135.41,135.17,135.41,4798.0,134.5719,134.7909,134.552,134.7909,4798.0
2024-07-19 13:40:00,135.36,135.49,135.35,135.46,4250.0,134.7411,134.8705,134.7312,134.8407,4250.0
2024-07-19 13:45:00,135.6,135.74,135.59,135.62,2229.0,134.98,135.1194,134.9701,134.9999,2229.0
2024-07-19 13:50:00,135.56,135.56,135.34,135.34,2327.0,134.9402,134.9402,134.7212,134.7212,2327.0
2024-07-19 13:55:00,135.34,135.47,135.32,135.39,4009.0,134.7212,134.8506,134.7013,134.771,4009.0
2024-07-19 14:00:00,135.35,135.43,135.25,135.25,3488.0,134.7312,134.8108,134.6316,134.6316,3488.0
2024-07-19 14:05:00,135.26,135.51,135.26,135.43,3731.0,134.6416,134.8904,134.6416,134.8108,3731.0
2024-07-19 14:10:00,135.5,135.6,135.47,135.57,1970.0,134.8805,134.98,134.8506,134.9502,1970.0
2024-07-19 14:15:00,135.59,135.68,135.58,135.64,505.0,134.9701,135.0597,134.9601,135.0198,505.0
2024-07-19 14:20:00,135.68,135.81,135.54,135.55,32380.0,135.0597,135.1891,134.9203,134.9303,32380.0
2024-07-19 14:25:00,135.57,135.58,135.49,135.55,2147.0,134.9502,134.9601,134.8705,134.9303,2147.0
2024-07-19 14:30:00,135.51,135.56,135.43,135.56,3733.0,134.8904,134.9402,134.8108,134.9402,3733.0
2024-07-19 14:35:00,135.61,135.7,135.61,135.64,822.0,134.99,135.0796,134.99,135.0198,822.0
2024-07-19 14:40:00,135.62,135.81,135.56,135.71,6373.0,134.9999,135.1891,134.9402,135.0895,6373.0
2024-07-19 14:45:00,135.65,135.86,135.65,135.79,1436.0,135.0298,135.2388,135.0298,135.1692,1436.0
2024-07-19 14:50:00,135.9,135.98,135.86,135.98,3648.0,135.2787,135.3583,135.2388,135.3583,3648.0
2024-07-19 14:55:00,135.96,135.98,135.83,135.89,5640.0,135.3384,135.3583,135.209,135.2687,5640.0
2024-07-19 15:00:00,135.93,136.15,135.92,136.15,3036.0,135.3085,135.5275,135.2986,135.5275,3036.0
2024-07-19 15:05:00,136.06,136.06,135.79,135.81,3993.0,135.4379,135.4379,135.1692,135.1891,3993.0
2024-07-19 15:10:00,135.75,135.98,135.75,135.96,1628.0,135.1293,135.3583,135.1293,135.3384,1628.0
2024-07-19 15:15:00,135.95,135.95,135.86,135.89,3866.0,135.3284,135.3284,135.2388,135.2687,3866.0
2024-07-19 15:20:00,135.86,136.09,135.86,135.9,13961.0,135.2388,135.4678,135.2388,135.2787,13961.0
2024-07-19 15:25:00,135.84,136.02,135.84,135.98,3279.0,135.2189,135.3981,135.2189,135.3583,3279.0
2024-07-19 15:30:00,135.98,136.03,135.92,135.92,4732.0,135.3583,135.4081,135.2986,135.2986,4732.0
2024-07-19 15:35:00,135.94,135.99,135.84,135.99,6149.0,135.3185,135.3682,135.2189,135.3682,6149.0
2024-07-19 15:40:00,135.99,136.05,135.88,135.89,5551.0,135.3682,135.428,135.2587,135.2687,5551.0
2024-07-19 15:45:00,135.89,136.02,135.86,135.92,36449.0,135.2687,135.3981,135.2388,135.2986,36449.0
2024-07-19 15:50:00,135.88,136.02,135.81,135.92,26410.0,135.2587,135.3981,135.1891,135.2986,26410.0
2024-07-19 15:55:00,135.91,136.05,135.83,135.92,66204.0,135.2886,135.428,135.209,135.2986,66204.0
2024-07-22 09:30:00,134.83,136.19,134.58,134.97,37179.0,134.2135,135.5673,133.9647,134.3529,37179.0
2024-07-22 09:35:00,134.98,135.74,134.98,135.48,11156.0,134.3629,135.1194,134.3629,134.8606,11156.0
2024-07-22 09:40:00,135.39,135.83,134.91,134.91,8541.0,134.771,135.209,134.2932,134.2932,8541.0
2024-07-22 09:45:00,135.05,135.05,134.11,134.58,22849.0,134.4325,134.4325,133.4968,133.9647,22849.0
2024-07-22 09:50:00,134.58,134.61,134.05,134.27,29359.0,133.9647,133.9946,133.4371,133.6561,29359.0
2024-07-22 09:55:00,134.16,134.23,133.42,133.7,21596.0,133.5466,133.6163,132.81,133.0887,21596.0
2024-07-22 10:00:00,133.7,133.73,132.89,132.91,31301.0,133.0887,133.1186,132.2824,132.3023,31301.0
2024-07-22 10:05:00,132.92,133.21,132.62,133.11,17737.0,132.3123,132.601,132.0137,132.5014,17737.0
2024-07-22 10:10:00,133.08,133.29,133.0,133.2,14759.0,132.4715,132.6806,132.3919,132.591,14759.0
2024-07-22 10:15:00,133.26,133.5,133.15,133.28,24613.0,132.6507,132.8896,132.5412,132.6706,24613.0
2024-07-22 10:20:00,133.28,133.54,133.21,133.53,18856.0,132.6706,132.9294,132.601,132.9195,18856.0
2024-07-22 10:25:00,133.5,134.27,133.5,134.19,12348.0,132.8896,133.6561,132.8896,133.5765,12348.0
2024-07-22 10:30:00,134.19,134.46,134.16,134.37,17692.0,133.5765,133.8452,133.5466,133.7557,17692.0
2024-07-22 10:35:00,134.44,135.54,134.28,135.51,15962.0,133.8253,134.9203,133.6661,134.8904,15962.0
2024-07-22 10:40:00,135.52,135.79,135.4,135.74,25636.0,134.9004,135.1692,134.7809,135.1194,25636.0
2024-07-22 10:45:00,135.75,135.87,135.43,135.44,8530.0,135.1293,135.2488,134.8108,134.8208,8530.0
2024-07-22 10:50:00,135.45,135.59,135.43,135.58,16327.0,134.8307,134.9701,134.8108,134.9601,16327.0
2024-07-22 10:55:00,135.59,136.17,135.53,135.97,16452.0,134.9701,135.5474,134.9103,135.3483,16452.0
2024-07-22 11:00:00,135.92,136.31,135.79,136.26,12428.0,135.2986,135.6868,135.1692,135.637,12428.0
2024-07-22 11:05:00,136.31,136.31,135.59,135.6,7471.0,135.6868,135.6868,134.9701,134.98,7471.0
2024-07-22 11:10:00,135.72,136.14,135.63,136.11,4076.0,135.0995,135.5176,135.0099,135.4877,4076.0
2024-07-22 11:15:00,136.07,136.19,135.78,135.83,8092.0,135.4479,135.5673,135.1592,135.209,8092.0
2024-07-22 11:20:00,135.77,135.79,135.48,135.56,11040.0,135.1493,135.1692,134.8606,134.9402,11040.0
2024-07-22 11:25:00,135.54,135.62,135.46,135.46,15891.0,134.9203,134.9999,134.8407,134.8407,15891.0
2024-07-22 11:30:00,135.5,135.5,135.24,135.44,7122.0,134.8805,134.8805,134.6217,134.8208,7122.0
2024-07-22 11:35:00,135.43,135.69,135.39,135.4,8658.0,134.8108,135.0696,134.771,134.7809,8658.0
2024-07-22 11:40:00,135.48,135.65,135.45,135.57,6854.0,134.8606,135.0298,134.8307,134.9502,6854.0
2024-07-22 11:45:00,135.57,136.11,135.43,135.98,7386.0,134.9502,135.4877,134.8108,135.3583,7386.0
2024-07-22 11:50:00,135.87,136.04,135.8,136.03,7047.0,135.2488,135.418,135.1791,135.4081,7047.0
2024-07-22 11:55:00,136.03,136.08,135.91,136.0,7561.0,135.4081,135.4578,135.2886,135.3782,7561.0
2024-07-22 12:00:00,136.0,136.04,135.87,135.87,6427.0,135.3782,135.418,135.2488,135.2488,6427.0
2024-07-22 12:05:00,135.87,136.14,135.8,135.99,9406.0,135.2488,135.5176,135.1791,135.3682,9406.0
2024-07-22 12:10:00,136.14,136.14,135.75,135.76,10967.0,135.5176,135.5176,135.1293,135.1393,10967.0
2024-07-22 12:15:00,135.76,135.76,135.21,135.49,21119.0,135.1393,135.1393,134.5918,134.8705,21119.0
2024-07-22 12:20:00,135.49,135.72,135.41,135.55,3299.0,134.8705,135.0995,134.7909,134.9303,3299.0
2024-07-22 12:25:00,135.63,135.75,135.44,135.62,26509.0,135.0099,135.1293,134.8208,134.9999,26509.0
2024-07-22 12:30:00,135.57,135.66,135.37,135.59,4351.0,134.9502,135.0398,134.7511,134.9701,4351.0
2024-07-22 12:35:00,135.63,135.73,135.57,135.73,4077.0,135.0099,135.1094,134.9502,135.1094,4077.0
2024-07-22 12:40:00,135.73,135.84,135.67,135.77,6617.0,135.1094,135.2189,135.0497,135.1493,6617.0
2024-07-22 12:45:00,135.81,135.84,135.62,135.78,8194.0,135.1891,135.2189,134.9999,135.1592,8194.0
2024-07-22 12:50:00,135.78,135.85,135.68,135.84,11007.0,135.1592,135.2289,135.0597,135.2189,11007.0
2024-07-22 12:55:00,135.84,135.93,135.76,135.89,5439.0,135.2189,135.3085,135.1393,135.2687,5439.0
2024-07-22 13:00:00,135.92,135.95,135.74,135.77,14310.0,135.2986,135.3284,135.1194,135.1493,14310.0
2024-07-22 13:05:00,135.75,136.0,135.7,135.81,13153.0,135.1293,135.3782,135.0796,135.1891,13153.0
2024-07-22 13:10:00,135.81,135.81,135.62,135.65,5648.0,135.1891,135.1891,134.9999,135.0298,5648.0
2024-07-22 13:15:00,135.62,135.66,135.52,135.61,14437.0,134.9999,135.0398,134.9004,134.99,14437.0
2024-07-22 13:20:00,135.55,135.75,135.48,135.68,5943.0,134.9303,135.1293,134.8606,135.0597,5943.0
2024-07-22 13:25:00,135.69,135.74,135.57,135.63,6429.0,135.0696,135.1194,134.9502,135.0099,6429.0
2024-07-22 13:30:00,135.64,135.71,135.57,135.66,3600.0,135.0198,135.0895,134.9502,135.0398,3600.0
2024-07-22 13:35:00,135.63,135.7,135.58,135.69,5443.0,135.0099,135.0796,134.9601,135.0696,5443.0
2024-07-22 13:40:00,135.62,135.64,135.49,135.49,6289.0,134.9999,135.0198,134.8705,134.8705,6289.0
2024-07-22 13:45:00,135.47,135.57,135.38,135.53,5103.0,134.8506,134.9502,134.761,134.9103,5103.0
2024-07-22 13:50:00,135.53,135.56,135.24,135.3,8967.0,134.9103,134.9402,134.6217,134.6814,8967.0
2024-07-22 13:55:00,135.38,135.59,135.28,135.53,11860.0,134.761,134.9701,134.6615,134.9103,11860.0
2024-07-22 14:00:00,135.59,135.77,135.46,135.46,7072.0,134.9701,135.1493,134.8407,134.8407,7072.0
2024-07-22 14:05:00,135.54,135.54,135.46,135.53,4015.0,134.9203,134.9203,134.8407,134.9103,4015.0
2024-07-22 14:10:00,135.54,135.56,135.34,135.34,7036.0,134.9203,134.9402,134.7212,134.7212,7036.0
2024-07-22 14:15:00,135.36,135.46,135.31,135.32,2253.0,134.7411,134.8407,134.6914,134.7013,2253.0
2024-07-22 14:20:00,135.39,135.47,135.35,135.41,3673.0,134.771,134.8506,134.7312,134.7909,3673.0
2024-07-22 14:25:00,135.39,135.41,135.18,135.22,25087.0,134.771,134.7909,134.5619,134.6018,25087.0
2024-07-22 14:30:00,135.22,135.35,135.12,135.28,9744.0,134.6018,134.7312,134.5022,134.6615,9744.0
2024-07-22 14:35:00,135.28,135.29,134.99,135.03,7084.0,134.6615,134.6714,134.3728,134.4126,7084.0
2024-07-22 14:40:00,135.03,135.16,134.93,135.15,5794.0,134.4126,134.542,134.3131,134.5321,5794.0
2024-07-22 14:45:00,135.14,135.17,134.94,135.14,10578.0,134.5221,134.552,134.323,134.5221,10578.0
2024-07-22 14:50:00,135.1,135.19,134.95,134.96,7211.0,134.4823,134.5719,134.333,134.343,7211.0
2024-07-22 14:55:00,135.02,135.02,134.85,134.9,4591.0,134.4027,134.4027,134.2335,134.2832,4591.0
2024-07-22 15:00:00,134.85,134.85,134.58,134.76,10718.0,134.2335,134.2335,133.9647,134.1439,10718.0
2024-07-22 15:05:00,134.78,134.78,134.66,134.75,5372.0,134.1638,134.1638,134.0443,134.1339,5372.0
2024-07-22 15:10:00,134.72,134.8,134.6,134.75,10572.0,134.1041,134.1837,133.9846,134.1339,10572.0
2024-07-22 15:15:00,134.77,135.02,134.73,134.93,13518.0,134.1538,134.4027,134.114,134.3131,13518.0
2024-07-22 15:20:00,134.85,134.96,134.77,134.93,5132.0,134.2335,134.343,134.1538,134.3131,5132.0
2024-07-22 15:25:00,134.92,135.11,134.87,134.97,7545.0,134.3031,134.4923,134.2534,134.3529,7545.0
2024-07-22 15:30:00,134.97,135.07,134.65,134.71,14738.0,134.3529,134.4525,134.0344,134.0941,14738.0
2024-07-22 15:35:00,134.75,134.93,134.67,134.78,10387.0,134.1339,134.3131,134.0543,134.1638,10387.0
2024-07-22 15:40:00,134.78,135.03,134.73,135.01,12543.0,134.1638,134.4126,134.114,134.3927,12543.0
2024-07-22 15:45:00,135.01,135.18,134.98,135.06,10650.0,134.3927,134.5619,134.3629,134.4425,10650.0
2024-07-22 15:50:00,135.03,135.12,134.67,134.69,28212.0,134.4126,134.5022,134.0543,134.0742,28212.0
2024-07-22 15:55:00,134.73,134.78,134.42,134.43,86063.0,134.114,134.1638,133.8054,133.8154,86063.0
2024-07-23 09:30:00,134.85,136.21,134.73,135.04,13334.0,134.2335,135.5872,134.114,134.4226,13334.0
2024-07-23 09:35:00,134.96,135.04,134.24,134.87,21184.0,134.343,134.4226,133.6262,134.2534,21184.0
2024-07-23 09:40:00,134.86,134.92,134.6,134.84,2802.0,134.2434,134.3031,133.9846,134.2235,2802.0
2024-07-23 09:45:00,134.84,135.16,134.76,135.02,21578.0,134.2235,134.542,134.1439,134.4027,21578.0
2024-07-23 09:50:00,135.04,135.04,134.25,134.25,12748.0,134.4226,134.4226,133.6362,133.6362,12748.0
2024-07-23 09:55:00,134.2,134.77,134.16,134.74,28166.0,133.5864,134.1538,133.5466,134.124,28166.0
2024-07-23 10:00:00,134.73,134.84,134.44,134.66,16183.0,134.114,134.2235,133.8253,134.0443,16183.0
2024-07-23 10:05:00,134.68,134.68,134.29,134.45,12076.0,134.0642,134.0642,133.676,133.8353,12076.0
2024-07-23 10:10:00,134.34,134.53,133.92,134.45,7585.0,133.7258,133.9149,133.3077,133.8353,7585.0
2024-07-23 10:15:00,134.54,134.95,134.4,134.89,6932.0,133.9249,134.333,133.7855,134.2733,6932.0
2024-07-23 10:20:00,134.81,134.81,134.23,134.23,6467.0,134.1936,134.1936,133.6163,133.6163,6467.0
2024-07-23 10:25:00,134.15,134.16,133.57,133.92,10344.0,133.5367,133.5466,132.9593,133.3077,10344.0
2024-07-23 10:30:00,133.92,134.13,133.83,133.94,7657.0,133.3077,133.5167,133.2181,133.3276,7657.0
2024-07-23 10:35:00,133.87,134.08,133.84,133.87,4287.0,133.2579,133.467,133.2281,133.2579,4287.0
2024-07-23 10:40:00,133.81,133.92,133.5,133.58,6798.0,133.1982,133.3077,132.8896,132.9693,6798.0
2024-07-23 10:45:00,133.57,133.57,133.26,133.39,5180.0,132.9593,132.9593,132.6507,132.7801,5180.0
2024-07-23 10:50:00,133.41,133.5,133.1,133.16,22402.0,132.8,132.8896,132.4915,132.5512,22402.0
2024-07-23 10:55:00,133.16,133.5,133.14,133.3,13070.0,132.5512,132.8896,132.5313,132.6905,13070.0
2024-07-23 11:00:00,133.31,133.76,133.3,133.65,4060.0,132.7005,133.1484,132.6905,133.0389,4060.0
2024-07-23 11:05:00,133.56,133.94,133.48,133.94,18326.0,132.9494,133.3276,132.8697,133.3276,18326.0
2024-07-23 11:10:00,134.06,134.18,133.84,134.08,4052.0,133.4471,133.5665,133.2281,133.467,4052.0
2024-07-23 11:15:00,134.14,134.2,133.98,134.07,4930.0,133.5267,133.5864,133.3674,133.457,4930.0
2024-07-23 11:20:00,134.1,134.13,133.96,134.07,3312.0,133.4869,133.5167,133.3475,133.457,3312.0
2024-07-23 11:25:00,134.01,134.13,133.89,134.13,4355.0,133.3973,133.5167,133.2778,133.5167,4355.0
2024-07-23 11:30:00,134.12,134.36,134.12,134.23,10671.0,133.5068,133.7457,133.5068,133.6163,10671.0
2024-07-23 11:35:00,134.2,134.3,134.11,134.23,6667.0,133.5864,133.686,133.4968,133.6163,6667.0
2024-07-23 11:40:00,134.21,134.27,133.9,133.9,4400.0,133.5964,133.6561,133.2878,133.2878,4400.0
2024-07-23 11:45:00,133.95,134.11,133.9,134.06,7213.0,133.3376,133.4968,133.2878,133.4471,7213.0
2024-07-23 11:50:00,134.04,134.1,133.93,134.0,5406.0,133.4272,133.4869,133.3177,133.3873,5406.0
2024-07-23 11:55:00,133.97,134.13,133.93,134.08,4423.0,133.3575,133.5167,133.3177,133.467,4423.0
2024-07-23 12:00:00,134.05,134.16,133.98,133.99,4598.0,133.4371,133.5466,133.3674,133.3774,4598.0
2024-07-23 12:05:00,134.09,134.22,133.99,134.14,5595.0,133.4769,133.6063,133.3774,133.5267,5595.0
2024-07-23 12:10:00,134.12,134.15,133.97,134.0,5628.0,133.5068,133.5367,133.3575,133.3873,5628.0
2024-07-23 12:15:00,134.0,134.07,133.87,133.96,2013.0,133.3873,133.457,133.2579,133.3475,2013.0
2024-07-23 12:20:00,133.97,134.0,133.63,133.63,5399.0,133.3575,133.3873,133.019,133.019,5399.0
2024-07-23 12:25:00,133.65,133.84,133.52,133.57,11498.0,133.0389,133.2281,132.9095,132.9593,11498.0
2024-07-23 12:30:00,133.61,133.61,133.24,133.32,6996.0,132.9991,132.9991,132.6308,132.7105,6996.0
2024-07-23 12:35:00,133.33,133.37,133.13,133.19,3100.0,132.7204,132.7602,132.5213,132.581,3100.0
2024-07-23 12:40:00,133.21,133.3,133.15,133.15,5994.0,132.601,132.6905,132.5412,132.5412,5994.0
2024-07-23 12:45:00,133.11,133.33,133.09,133.3,4960.0,132.5014,132.7204,132.4815,132.6905,4960.0
2024-07-23 12:50:00,133.22,133.22,133.04,133.18,6903.0,132.6109,132.6109,132.4317,132.5711,6903.0
2024-07-23 12:55:00,133.19,133.27,133.12,133.27,3840.0,132.581,132.6607,132.5114,132.6607,3840.0
2024-07-23 13:00:00,133.28,133.34,133.06,133.14,6806.0,132.6706,132.7304,132.4516,132.5313,6806.0
2024-07-23 13:05:00,133.17,133.31,133.08,133.23,7446.0,132.5611,132.7005,132.4715,132.6209,7446.0
2024-07-23 13:10:00,133.21,133.3,133.1,133.22,6220.0,132.601,132.6905,132.4915,132.6109,6220.0
2024-07-23 13:15:00,133.16,133.2,133.0,133.05,4927.0,132.5512,132.591,132.3919,132.4417,4927.0
2024-07-23 13:20:00,133.0,133.02,132.83,132.83,4042.0,132.3919,132.4118,132.2227,132.2227,4042.0
2024-07-23 13:25:00,132.89,132.92,132.74,132.78,11583.0,132.2824,132.3123,132.1331,132.1729,11583.0
2024-07-23 13:30:00,132.76,132.91,132.52,132.83,10706.0,132.153,132.3023,131.9141,132.2227,10706.0
2024-07-23 13:35:00,132.73,132.87,132.71,132.84,6522.0,132.1231,132.2625,132.1032,132.2326,6522.0
2024-07-23 13:40:00,132.84,133.17,132.77,133.12,6800.0,132.2326,132.5611,132.163,132.5114,6800.0
2024-07-23 13:45:00,133.05,133.13,133.0,133.13,7731.0,132.4417,132.5213,132.3919,132.5213,7731.0
2024-07-23 13:50:00,133.09,133.16,133.02,133.11,7523.0,132.4815,132.5512,132.4118,132.5014,7523.0
2024-07-23 13:55:00,133.08,133.19,133.05,133.1,7159.0,132.4715,132.581,132.4417,132.4915,7159.0
2024-07-23 14:00:00,133.18,133.22,133.1,133.21,4785.0,132.5711,132.6109,132.4915,132.601,4785.0
2024-07-23 14:05:00,133.21,133.55,133.21,133.38,10342.0,132.601,132.9394,132.601,132.7702,10342.0
2024-07-23 14:10:00,133.44,133.47,133.34,133.44,7795.0,132.8299,132.8598,132.7304,132.8299,7795.0
2024-07-23 14:15:00,133.41,133.41,133.33,133.38,7898.0,132.8,132.8,132.7204,132.7702,7898.0
2024-07-23 14:20:00,133.38,133.54,133.36,133.39,6890.0,132.7702,132.9294,132.7503,132.7801,6890.0
2024-07-23 14:25:00,133.38,133.38,133.24,133.31,5673.0,132.7702,132.7702,132.6308,132.7005,5673.0
2024-07-23 14:30:00,133.27,133.33,133.27,133.28,7791.0,132.6607,132.7204,132.6607,132.6706,7791.0
2024-07-23 14:35:00,133.3,133.43,133.28,133.43,11118.0,132.6905,132.8199,132.6706,132.8199,11118.0
2024-07-23 14:40:00,133.44,133.49,133.37,133.49,8437.0,132.8299,132.8797,132.7602,132.8797,8437.0
2024-07-23 14:45:00,133.42,133.46,133.33,133.42,8459.0,132.81,132.8498,132.7204,132.81,8459.0
2024-07-23 14:50:00,133.41,133.48,133.36,133.44,5549.0,132.8,132.8697,132.7503,132.8299,5549.0
2024-07-23 14:55:00,133.44,133.45,133.37,133.4,4883.0,132.8299,132.8399,132.7602,132.7901,4883.0
2024-07-23 15:00:00,133.4,133.4,133.19,133.19,10542.0,132.7901,132.7901,132.581,132.581,10542.0
2024-07-23 15:05:00,133.23,133.27,133.2,133.27,5970.0,132.6209,132.6607,132.591,132.6607,5970.0
2024-07-23 15:10:00,133.27,133.38,133.24,133.36,8432.0,132.6607,132.7702,132.6308,132.7503,8432.0
2024-07-23 15:15:00,133.36,133.36,133.15,133.18,13095.0,132.7503,132.7503,132.5412,132.5711,13095.0
2024-07-23 15:20:00,133.14,133.16,133.01,133.09,8715.0,132.5313,132.5512,132.4019,132.4815,8715.0
2024-07-23 15:25:00,133.09,133.17,133.06,133.13,8682.0,132.4815,132.5611,132.4516,132.5213,8682.0
2024-07-23 15:30:00,133.13,133.17,132.94,133.0,13849.0,132.5213,132.5611,132.3322,132.3919,13849.0
2024-07-23 15:35:00,133.01,133.1,132.9,133.06,13299.0,132.4019,132.4915,132.2924,132.4516,13299.0
2024-07-23 15:40:00,133.05,133.07,132.82,132.88,17570.0,132.4417,132.4616,132.2127,132.2725,17570.0
2024-07-23 15:45:00,132.88,133.14,132.85,132.97,21022.0,132.2725,132.5313,132.2426,132.3621,21022.0
2024-07-23 15:50:00,133.0,133.18,132.67,132.77,40804.0,132.3919,132.5711,132.0634,132.163,40804.0
2024-07-23 15:55:00,132.78,132.88,132.61,132.64,79076.0,132.1729,132.2725,132.0037,132.0336,79076.0
2024-07-24 09:30:00,131.64,131.85,131.01,131.06,14049.0,131.0381,131.2472,130.411,130.4608,14049.0
2024-07-24 09:35:00,131.04,131.04,130.65,130.86,8233.0,130.4409,130.4409,130.0527,130.2617,8233.0
2024-07-24 09:40:00,130.8,130.8,129.19,129.19,17786.0,130.202,130.202,128.5993,128.5993,17786.0
2024-07-24 09:45:00,129.39,129.73,129.18,129.32,43545.0,128.7984,129.1369,128.5894,128.7287,43545.0
2024-07-24 09:50:00,129.4,129.44,128.66,128.66,30768.0,128.8084,128.8482,128.0718,128.0718,30768.0
2024-07-24 09:55:00,128.74,128.74,128.02,128.02,68682.0,128.1514,128.1514,127.4347,127.4347,68682.0
2024-07-24 10:00:00,128.01,128.03,127.2,127.21,83035.0,127.4247,127.4446,126.6184,126.6284,83035.0
2024-07-24 10:05:00,127.29,127.95,127.21,127.85,59931.0,126.708,127.365,126.6284,127.2655,59931.0
2024-07-24 10:10:00,127.86,128.26,127.65,128.09,35498.0,127.2754,127.6736,127.0664,127.5044,35498.0
2024-07-24 10:15:00,128.05,128.4,127.99,128.19,22673.0,127.4645,127.8129,127.4048,127.6039,22673.0
2024-07-24 10:20:00,128.2,128.5,128.2,128.41,16787.0,127.6139,127.9125,127.6139,127.8229,16787.0
2024-07-24 10:25:00,128.35,128.38,127.95,128.38,13374.0,127.7632,127.793,127.365,127.793,13374.0
2024-07-24 10:30:00,128.36,128.76,128.33,128.69,12131.0,127.7731,128.1713,127.7433,128.1016,12131.0
2024-07-24 10:35:00,128.68,129.0,128.68,128.84,9194.0,128.0917,128.4102,128.0917,128.2509,9194.0
2024-07-24 10:40:00,128.77,128.83,128.65,128.82,6914.0,128.1813,128.241,128.0618,128.231,6914.0
2024-07-24 10:45:00,128.75,128.97,128.37,128.97,26915.0,128.1613,128.3803,127.7831,128.3803,26915.0
2024-07-24 10:50:00,128.97,129.34,128.93,129.17,11229.0,128.3803,128.7486,128.3405,128.5794,11229.0
2024-07-24 10:55:00,129.23,129.58,129.22,129.47,26065.0,128.6392,128.9876,128.6292,128.8781,26065.0
2024-07-24 11:00:00,129.42,129.42,129.09,129.34,14095.0,128.8283,128.8283,128.4998,128.7486,14095.0
2024-07-24 11:05:00,129.37,129.37,129.08,129.17,15163.0,128.7785,128.7785,128.4898,128.5794,15163.0
2024-07-24 11:10:00,129.23,129.32,129.12,129.32,11948.0,128.6392,128.7287,128.5297,128.7287,11948.0
2024-07-24 11:15:00,129.32,129.38,129.18,129.19,22560.0,128.7287,128.7885,128.5894,128.5993,22560.0
2024-07-24 11:20:00,129.16,129.23,129.03,129.06,13283.0,128.5695,128.6392,128.4401,128.4699,13283.0
2024-07-24 11:25:00,129.05,129.21,128.89,129.01,13563.0,128.46,128.6192,128.3007,128.4202,13563.0
2024-07-24 11:30:00,129.09,129.14,128.99,129.05,6608.0,128.4998,128.5496,128.4002,128.46,6608.0
2024-07-24 11:35:00,129.12,129.12,128.77,128.95,5561.0,128.5297,128.5297,128.1813,128.3604,5561.0
2024-07-24 11:40:00,128.94,129.13,128.91,128.91,3228.0,128.3505,128.5396,128.3206,128.3206,3228.0
2024-07-24 11:45:00,128.99,129.4,128.92,129.33,14195.0,128.4002,128.8084,128.3306,128.7387,14195.0
2024-07-24 11:50:00,129.36,129.39,129.0,129.04,8534.0,128.7686,128.7984,128.4102,128.45,8534.0
2024-07-24 11:55:00,128.98,128.98,128.71,128.78,8167.0,128.3903,128.3903,128.1215,128.1912,8167.0
2024-07-24 12:00:00,128.81,128.98,128.76,128.94,4156.0,128.2211,128.3903,128.1713,128.3505,4156.0
2024-07-24 12:05:00,128.96,128.96,128.84,128.84,3806.0,128.3704,128.3704,128.2509,128.2509,3806.0
2024-07-24 12:10:00,128.86,129.09,128.86,129.07,6886.0,128.2708,128.4998,128.2708,128.4799,6886.0
2024-07-24 12:15:00,129.04,129.04,128.86,128.93,3921.0,128.45,128.45,128.2708,128.3405,3921.0
2024-07-24 12:20:00,128.95,129.04,128.88,128.88,3589.0,128.3604,128.45,128.2908,128.2908,3589.0
2024-07-24 12:25:00,128.88,128.92,128.8,128.84,2971.0,128.2908,128.3306,128.2111,128.2509,2971.0
2024-07-24 12:30:00,128.8,128.82,128.71,128.75,2878.0,128.2111,128.231,128.1215,128.1613,2878.0
2024-07-24 12:35:00,128.71,128.75,128.49,128.55,6518.0,128.1215,128.1613,127.9025,127.9623,6518.0
2024-07-24 12:40:00,128.55,128.61,128.39,128.52,13786.0,127.9623,128.022,127.803,127.9324,13786.0
2024-07-24 12:45:00,128.52,128.66,128.51,128.63,5460.0,127.9324,128.0718,127.9224,128.0419,5460.0
2024-07-24 12:50:00,128.63,128.66,128.43,128.43,3015.0,128.0419,128.0718,127.8428,127.8428,3015.0
2024-07-24 12:55:00,128.45,128.51,128.29,128.36,16459.0,127.8627,127.9224,127.7034,127.7731,16459.0
2024-07-24 13:00:00,128.36,128.65,128.33,128.52,7513.0,127.7731,128.0618,127.7433,127.9324,7513.0
2024-07-24 13:05:00,128.53,129.18,128.53,129.18,2974.0,127.9424,128.5894,127.9424,128.5894,2974.0
2024-07-24 13:10:00,129.16,129.28,129.14,129.2,2760.0,128.5695,128.6889,128.5496,128.6093,2760.0
2024-07-24 13:15:00,129.17,129.22,129.12,129.17,2194.0,128.5794,128.6292,128.5297,128.5794,2194.0
2024-07-24 13:20:00,129.18,129.39,129.18,129.25,5618.0,128.5894,128.7984,128.5894,128.6591,5618.0
2024-07-24 13:25:00,129.22,129.52,129.17,129.51,25458.0,128.6292,128.9278,128.5794,128.9179,25458.0
2024-07-24 13:30:00,129.45,130.02,129.44,130.02,10693.0,128.8581,129.4255,128.8482,129.4255,10693.0
2024-07-24 13:35:00,129.94,130.11,129.86,129.86,5810.0,129.3459,129.5151,129.2663,129.2663,5810.0
2024-07-24 13:40:00,129.88,129.95,129.79,129.88,2926.0,129.2862,129.3559,129.1966,129.2862,2926.0
2024-07-24 13:45:00,129.84,129.97,129.75,129.83,4084.0,129.2464,129.3758,129.1568,129.2364,4084.0
2024-07-24 13:50:00,129.86,129.89,129.7,129.75,2077.0,129.2663,129.2961,129.107,129.1568,2077.0
2024-07-24 13:55:00,129.72,129.89,129.68,129.82,3532.0,129.1269,129.2961,129.0871,129.2265,3532.0
2024-07-24 14:00:00,129.84,129.85,129.64,129.69,3796.0,129.2464,129.2563,129.0473,129.097,3796.0
2024-07-24 14:05:00,129.69,129.73,129.52,129.6,5438.0,129.097,129.1369,128.9278,129.0075,5438.0
2024-07-24 14:10:00,129.57,129.59,129.41,129.47,5863.0,128.9776,128.9975,128.8183,128.8781,5863.0
2024-07-24 14:15:00,129.44,129.48,129.29,129.29,7267.0,128.8482,128.888,128.6989,128.6989,7267.0
2024-07-24 14:20:00,129.28,129.28,129.11,129.13,5061.0,128.6889,128.6889,128.5197,128.5396,5061.0
2024-07-24 14:25:00,129.1,129.13,129.05,129.09,6086.0,128.5097,128.5396,128.46,128.4998,6086.0
2024-07-24 14:30:00,129.07,129.14,129.03,129.11,4193.0,128.4799,128.5496,128.4401,128.5197,4193.0
2024-07-24 14:35:00,129.09,129.24,128.99,128.99,6419.0,128.4998,128.6491,128.4002,128.4002,6419.0
2024-07-24 14:40:00,128.98,128.98,128.56,128.58,8947.0,128.3903,128.3903,127.9722,127.9921,8947.0
2024-07-24 14:45:00,128.63,128.75,128.58,128.58,4949.0,128.0419,128.1613,127.9921,127.9921,4949.0
2024-07-24 14:50:00,128.55,128.57,128.0,128.14,21469.0,127.9623,127.9822,127.4148,127.5541,21469.0
2024-07-24 14:55:00,128.15,128.49,128.14,128.41,7955.0,127.5641,127.9025,127.5541,127.8229,7955.0
2024-07-24 15:00:00,128.42,128.59,128.35,128.48,7247.0,127.8329,128.0021,127.7632,127.8926,7247.0
2024-07-24 15:05:00,128.53,128.69,128.45,128.6,7081.0,127.9424,128.1016,127.8627,128.012,7081.0
2024-07-24 15:10:00,128.57,128.61,128.35,128.57,7174.0,127.9822,128.022,127.7632,127.9822,7174.0
2024-07-24 15:15:00,128.63,128.76,128.51,128.53,3477.0,128.0419,128.1713,127.9224,127.9424,3477.0
2024-07-24 15:20:00,128.58,128.6,128.35,128.52,10740.0,127.9921,128.012,127.7632,127.9324,10740.0
2024-07-24 15:25:00,128.49,128.71,128.46,128.57,6873.0,127.9025,128.1215,127.8727,127.9822,6873.0
2024-07-24 15:30:00,128.57,128.99,128.48,128.95,10476.0,127.9822,128.4002,127.8926,128.3604,10476.0
2024-07-24 15:35:00,128.93,129.12,128.84,128.93,12370.0,128.3405,128.5297,128.2509,128.3405,12370.0
2024-07-24 15:40:00,128.94,128.94,128.56,128.62,14162.0,128.3505,128.3505,127.9722,128.0319,14162.0
2024-07-24 15:45:00,128.56,128.56,128.24,128.28,24225.0,127.9722,127.9722,127.6537,127.6935,24225.0
2024-07-24 15:50:00,128.31,128.51,128.01,128.22,54027.0,127.7234,127.9224,127.4247,127.6338,54027.0
2024-07-24 15:55:00,128.21,128.57,128.2,128.44,117123.0,127.6238,127.9822,127.6139,127.8528,117123.0
2024-07-25 09:30:00,126.62,126.7,123.11,123.61,92388.0,126.0411,126.1207,122.5471,123.0448,92388.0
2024-07-25 09:35:00,123.57,123.91,122.11,122.11,57648.0,123.005,123.3435,121.5517,121.5517,57648.0
2024-07-25 09:40:00,122.14,123.15,121.95,123.11,69299.0,121.5816,122.587,121.3924,122.5471,69299.0
2024-07-25 09:45:00,122.89,124.13,122.87,123.78,26130.0,122.3281,123.5625,122.3082,123.2141,26130.0
2024-07-25 09:50:00,124.05,124.31,123.41,123.51,103863.0,123.4828,123.7416,122.8458,122.9453,103863.0
2024-07-25 09:55:00,123.55,123.99,123.29,123.47,41761.0,122.9851,123.4231,122.7263,122.9055,41761.0
2024-07-25 10:00:00,123.47,123.9,123.15,123.15,42812.0,122.9055,123.3335,122.587,122.587,42812.0
2024-07-25 10:05:00,123.04,123.57,122.8,122.8,20659.0,122.4775,123.005,122.2386,122.2386,20659.0
2024-07-25 10:10:00,122.93,123.25,122.7,123.2,51607.0,122.368,122.6865,122.139,122.6367,51607.0
2024-07-25 10:15:00,123.16,124.1,123.06,124.03,84900.0,122.5969,123.5326,122.4974,123.4629,84900.0
2024-07-25 10:20:00,123.97,124.87,123.95,124.84,20753.0,123.4032,124.2991,123.3833,124.2692,20753.0
2024-07-25 10:25:00,124.85,126.12,124.85,125.92,25537.0,124.2792,125.5434,124.2792,125.3443,25537.0
2024-07-25 10:30:00,125.92,126.15,125.68,125.73,13885.0,125.3443,125.5732,125.1054,125.1552,13885.0
2024-07-25 10:35:00,125.73,126.36,125.57,125.59,20249.0,125.1552,125.7823,124.9959,125.0158,20249.0
2024-07-25 10:40:00,125.51,126.05,125.33,125.83,15977.0,124.9362,125.4737,124.757,125.2547,15977.0
2024-07-25 10:45:00,125.98,126.0,125.64,125.68,8565.0,125.404,125.4239,125.0656,125.1054,8565.0
2024-07-25 10:50:00,125.65,126.03,125.55,125.91,8949.0,125.0755,125.4538,124.976,125.3343,8949.0
2024-07-25 10:55:00,126.01,126.24,125.86,126.17,6793.0,125.4339,125.6628,125.2846,125.5931,6793.0
2024-07-25 11:00:00,126.17,126.42,125.99,126.03,9431.0,125.5931,125.842,125.414,125.4538,9431.0
2024-07-25 11:05:00,126.1,126.1,125.45,125.62,5306.0,125.5235,125.5235,124.8764,125.0457,5306.0
2024-07-25 11:10:00,125.62,125.67,125.19,125.21,11677.0,125.0457,125.0954,124.6176,124.6375,11677.0
2024-07-25 11:15:00,125.21,125.54,125.2,125.46,7418.0,124.6375,124.966,124.6276,124.8864,7418.0
2024-07-25 11:20:00,125.44,125.5,125.33,125.35,3266.0,124.8665,124.9262,124.757,124.7769,3266.0
2024-07-25 11:25:00,125.37,125.44,125.19,125.43,6119.0,124.7968,124.8665,124.6176,124.8565,6119.0
2024-07-25 11:30:00,125.46,125.47,125.21,125.34,5621.0,124.8864,124.8963,124.6375,124.7669,5621.0
2024-07-25 11:35:00,125.27,125.64,125.26,125.64,4354.0,124.6973,125.0656,124.6873,125.0656,4354.0
2024-07-25 11:40:00,125.6,125.68,125.3,125.38,3759.0,125.0257,125.1054,124.7271,124.8068,3759.0
2024-07-25 11:45:00,125.38,125.68,125.38,125.41,4245.0,124.8068,125.1054,124.8068,124.8366,4245.0
2024-07-25 11:50:00,125.49,125.55,125.38,125.38,2713.0,124.9163,124.976,124.8068,124.8068,2713.0
2024-07-25 11:55:00,125.32,125.39,125.11,125.2,11780.0,124.747,124.8167,124.538,124.6276,11780.0
2024-07-25 12:00:00,125.21,125.47,124.97,125.47,11975.0,124.6375,124.8963,124.3986,124.8963,11975.0
2024-07-25 12:05:00,125.45,125.5,125.16,125.17,8267.0,124.8764,124.9262,124.5878,124.5977,8267.0
2024-07-25 12:10:00,125.24,125.42,125.2,125.34,5640.0,124.6674,124.8466,124.6276,124.7669,5640.0
2024-07-25 12:15:00,125.37,125.62,125.24,125.62,9068.0,124.7968,125.0457,124.6674,125.0457,9068.0
2024-07-25 12:20:00,125.6,126.02,125.6,126.01,10963.0,125.0257,125.4438,125.0257,125.4339,10963.0
2024-07-25 12:25:00,126.05,126.12,125.85,125.9,4248.0,125.4737,125.5434,125.2746,125.3244,4248.0
2024-07-25 12:30:00,125.86,126.06,125.71,126.06,4686.0,125.2846,125.4836,125.1352,125.4836,4686.0
2024-07-25 12:35:00,126.06,126.06,125.84,125.97,4380.0,125.4836,125.4836,125.2647,125.3941,4380.0
2024-07-25 12:40:00,125.96,126.02,125.83,125.86,6015.0,125.3841,125.4438,125.2547,125.2846,6015.0
2024-07-25 12:45:00,125.88,125.89,125.67,125.76,4483.0,125.3045,125.3144,125.0954,125.185,4483.0
2024-07-25 12:50:00,125.75,125.85,125.75,125.79,2600.0,125.1751,125.2746,125.1751,125.2149,2600.0
2024-07-25 12:55:00,125.84,125.98,125.8,125.96,4515.0,125.2647,125.404,125.2248,125.3841,4515.0
2024-07-25 13:00:00,126.03,126.32,126.03,126.15,7426.0,125.4538,125.7425,125.4538,125.5732,7426.0
2024-07-25 13:05:00,126.07,126.29,126.05,126.29,10170.0,125.4936,125.7126,125.4737,125.7126,10170.0
2024-07-25 13:10:00,126.24,126.26,125.96,126.08,13443.0,125.6628,125.6827,125.3841,125.5036,13443.0
2024-07-25 13:15:00,126.04,126.11,125.78,125.92,7301.0,125.4637,125.5334,125.2049,125.3443,7301.0
2024-07-25 13:20:00,125.98,126.08,125.78,125.78,6362.0,125.404,125.5036,125.2049,125.2049,6362.0
2024-07-25 13:25:00,125.83,126.06,125.8,125.88,8048.0,125.2547,125.4836,125.2248,125.3045,8048.0
2024-07-25 13:30:00,125.9,125.96,125.49,125.65,9298.0,125.3244,125.3841,124.9163,125.0755,9298.0
2024-07-25 13:35:00,125.66,125.89,125.56,125.81,22386.0,125.0855,125.3144,124.9859,125.2348,22386.0
2024-07-25 13:40:00,125.81,126.09,125.81,126.09,8370.0,125.2348,125.5135,125.2348,125.5135,8370.0
2024-07-25 13:45:00,126.09,126.16,125.87,126.03,13161.0,125.5135,125.5832,125.2945,125.4538,13161.0
2024-07-25 13:50:00,125.97,126.0,125.78,125.84,9295.0,125.3941,125.4239,125.2049,125.2647,9295.0
2024-07-25 13:55:00,125.84,125.96,125.68,125.69,19905.0,125.2647,125.3841,125.1054,125.1153,19905.0
2024-07-25 14:00:00,125.71,125.82,125.49,125.53,4320.0,125.1352,125.2447,124.9163,124.9561,4320.0
2024-07-25 14:05:00,125.53,125.7,125.5,125.59,8949.0,124.9561,125.1253,124.9262,125.0158,8949.0
2024-07-25 14:10:00,125.58,125.79,125.58,125.68,5980.0,125.0058,125.2149,125.0058,125.1054,5980.0
2024-07-25 14:15:00,125.71,125.82,125.53,125.78,24974.0,125.1352,125.2447,124.9561,125.2049,24974.0
2024-07-25 14:20:00,125.8,125.84,125.74,125.78,8314.0,125.2248,125.2647,125.1651,125.2049,8314.0
2024-07-25 14:25:00,125.78,125.8,125.69,125.8,5188.0,125.2049,125.2248,125.1153,125.2248,5188.0
2024-07-25 14:30:00,125.82,126.0,125.82,125.89,4531.0,125.2447,125.4239,125.2447,125.3144,4531.0
2024-07-25 14:35:00,125.89,125.95,125.76,125.91,5153.0,125.3144,125.3741,125.185,125.3343,5153.0
2024-07-25 14:40:00,125.87,125.92,125.76,125.84,9418.0,125.2945,125.3443,125.185,125.2647,9418.0
2024-07-25 14:45:00,125.77,125.89,125.51,125.57,23301.0,125.195,125.3144,124.9362,124.9959,23301.0
2024-07-25 14:50:00,125.61,125.7,125.09,125.1,12400.0,125.0357,125.1253,124.5181,124.528,12400.0
2024-07-25 14:55:00,125.14,125.31,125.05,125.05,6875.0,124.5679,124.7371,124.4783,124.4783,6875.0
2024-07-25 15:00:00,125.05,125.22,124.96,125.0,8122.0,124.4783,124.6475,124.3887,124.4285,8122.0
2024-07-25 15:05:00,125.0,125.27,124.99,125.2,6099.0,124.4285,124.6973,124.4185,124.6276,6099.0
2024-07-25 15:10:00,125.19,125.33,125.12,125.32,9679.0,124.6176,124.757,124.5479,124.747,9679.0
2024-07-25 15:15:00,125.33,125.5,125.33,125.44,8108.0,124.757,124.9262,124.757,124.8665,8108.0
2024-07-25 15:20:00,125.46,125.71,125.46,125.71,8210.0,124.8864,125.1352,124.8864,125.1352,8210.0
2024-07-25 15:25:00,125.76,126.22,125.76,126.22,17622.0,125.185,125.6429,125.185,125.6429,17622.0
2024-07-25 15:30:00,126.22,126.24,126.03,126.06,16899.0,125.6429,125.6628,125.4538,125.4836,16899.0
2024-07-25 15:35:00,126.06,126.06,125.73,125.8,8813.0,125.4836,125.4836,125.1552,125.2248,8813.0
2024-07-25 15:40:00,125.82,125.92,125.75,125.76,28429.0,125.2447,125.3443,125.1751,125.185,28429.0
2024-07-25 15:45:00,125.79,125.82,125.27,125.72,39384.0,125.2149,125.2447,124.6973,125.1452,39384.0
2024-07-25 15:50:00,125.7,125.71,125.06,125.12,26347.0,125.1253,125.1352,124.4882,124.5479,26347.0
2024-07-25 15:55:00,125.09,125.16,124.85,124.86,70915.0,124.5181,124.5878,124.2792,124.2891,70915.0
2024-07-26 09:30:00,126.69,126.69,125.64,126.0,13309.0,126.1108,126.1108,125.0656,125.4239,13309.0
2024-07-26 09:35:00,126.06,126.61,125.85,126.31,5630.0,125.4836,126.0311,125.2746,125.7325,5630.0
2024-07-26 09:40:00,126.09,126.68,125.8,126.66,12110.0,125.5135,126.1008,125.2248,126.0809,12110.0
2024-07-26 09:45:00,126.54,126.91,126.14,126.23,6286.0,125.9615,126.3298,125.5633,125.6529,6286.0
2024-07-26 09:50:00,126.25,126.59,125.97,126.29,9088.0,125.6728,126.0112,125.3941,125.7126,9088.0
2024-07-26 09:55:00,126.26,126.48,126.2,126.36,5890.0,125.6827,125.9017,125.623,125.7823,5890.0
2024-07-26 10:00:00,126.35,127.19,126.35,126.93,20406.0,125.7723,126.6085,125.7723,126.3497,20406.0
2024-07-26 10:05:00,126.97,127.08,126.09,126.1,18276.0,126.3895,126.499,125.5135,125.5235,18276.0
2024-07-26 10:10:00,126.17,126.62,126.17,126.48,14018.0,125.5931,126.0411,125.5931,125.9017,14018.0
2024-07-26 10:15:00,126.58,126.66,126.34,126.39,11436.0,126.0013,126.0809,125.7624,125.8121,11436.0
2024-07-26 10:20:00,126.45,126.45,125.96,126.14,14818.0,125.8719,125.8719,125.3841,125.5633,14818.0
2024-07-26 10:25:00,126.18,126.28,126.0,126.02,9152.0,125.6031,125.7026,125.4239,125.4438,9152.0
2024-07-26 10:30:00,126.0,126.14,125.94,126.06,12395.0,125.4239,125.5633,125.3642,125.4836,12395.0
2024-07-26 10:35:00,126.06,126.12,125.95,126.1,7650.0,125.4836,125.5434,125.3741,125.5235,7650.0
2024-07-26 10:40:00,126.14,126.67,126.14,126.65,3338.0,125.5633,126.0909,125.5633,126.0709,3338.0
2024-07-26 10:45:00,126.67,126.7,126.48,126.6,18851.0,126.0909,126.1207,125.9017,126.0212,18851.0
2024-07-26 10:50:00,126.63,126.77,126.56,126.67,5509.0,126.051,126.1904,125.9814,126.0909,5509.0
2024-07-26 10:55:00,126.66,126.84,126.44,126.75,6032.0,126.0809,126.2601,125.8619,126.1705,6032.0
2024-07-26 11:00:00,126.68,126.68,126.5,126.61,6731.0,126.1008,126.1008,125.9216,126.0311,6731.0
2024-07-26 11:05:00,126.58,126.58,126.43,126.44,2710.0,126.0013,126.0013,125.852,125.8619,2710.0
2024-07-26 11:10:00,126.44,126.45,126.31,126.33,11491.0,125.8619,125.8719,125.7325,125.7524,11491.0
2024-07-26 11:15:00,126.3,126.3,126.02,126.11,14759.0,125.7225,125.7225,125.4438,125.5334,14759.0
2024-07-26 11:20:00,126.07,126.2,125.98,126.17,13165.0,125.4936,125.623,125.404,125.5931,13165.0
2024-07-26 11:25:00,126.17,126.17,125.98,126.08,12681.0,125.5931,125.5931,125.404,125.5036,12681.0
2024-07-26 11:30:00,126.09,126.28,126.08,126.18,15227.0,125.5135,125.7026,125.5036,125.6031,15227.0
2024-07-26 11:35:00,126.2,126.36,126.16,126.33,4081.0,125.623,125.7823,125.5832,125.7524,4081.0
2024-07-26 11:40:00,126.38,126.48,126.09,126.22,11265.0,125.8022,125.9017,125.5135,125.6429,11265.0
2024-07-26 11:45:00,126.28,126.51,126.25,126.36,4930.0,125.7026,125.9316,125.6728,125.7823,4930.0
2024-07-26 11:50:00,126.4,126.48,126.15,126.16,5645.0,125.8221,125.9017,125.5732,125.5832,5645.0
2024-07-26 11:55:00,126.18,126.29,126.1,126.17,4140.0,125.6031,125.7126,125.5235,125.5931,4140.0
2024-07-26 12:00:00,126.16,126.39,126.14,126.35,7341.0,125.5832,125.8121,125.5633,125.7723,7341.0
2024-07-26 12:05:00,126.36,126.52,126.32,126.44,6238.0,125.7823,125.9415,125.7425,125.8619,6238.0
2024-07-26 12:10:00,126.48,126.48,126.04,126.08,6470.0,125.9017,125.9017,125.4637,125.5036,6470.0
2024-07-26 12:15:00,126.1,126.15,125.95,126.0,14950.0,125.5235,125.5732,125.3741,125.4239,14950.0
2024-07-26 12:20:00,125.95,125.98,125.67,125.79,3751.0,125.3741,125.404,125.0954,125.2149,3751.0
2024-07-26 12:25:00,125.8,125.88,125.7,125.75,10691.0,125.2248,125.3045,125.1253,125.1751,10691.0
2024-07-26 12:30:00,125.76,125.89,125.67,125.75,6402.0,125.185,125.3144,125.0954,125.1751,6402.0
2024-07-26 12:35:00,125.74,125.78,125.62,125.68,12402.0,125.1651,125.2049,125.0457,125.1054,12402.0
2024-07-26 12:40:00,125.77,125.88,125.73,125.83,11650.0,125.195,125.3045,125.1552,125.2547,11650.0
2024-07-26 12:45:00,125.87,126.03,125.84,126.0,5193.0,125.2945,125.4538,125.2647,125.4239,5193.0
2024-07-26 12:50:00,126.01,126.2,125.98,126.07,7349.0,125.4339,125.623,125.404,125.4936,7349.0
2024-07-26 12:55:00,126.16,126.2,126.07,126.15,6060.0,125.5832,125.623,125.4936,125.5732,6060.0
2024-07-26 13:00:00,126.18,126.23,126.04,126.13,7585.0,125.6031,125.6529,125.4637,125.5533,7585.0
2024-07-26 13:05:00,126.09,126.18,125.99,125.99,3228.0,125.5135,125.6031,125.414,125.414,3228.0
2024-07-26 13:10:00,126.04,126.12,126.02,126.06,1600.0,125.4637,125.5434,125.4438,125.4836,1600.0
2024-07-26 13:15:00,126.07,126.19,126.07,126.19,1700.0,125.4936,125.6131,125.4936,125.6131,1700.0
2024-07-26 13:20:00,126.22,126.36,126.21,126.35,6598.0,125.6429,125.7823,125.633,125.7723,6598.0
2024-07-26 13:25:00,126.35,126.36,126.21,126.36,4032.0,125.7723,125.7823,125.633,125.7823,4032.0
2024-07-26 13:30:00,126.36,126.36,126.1,126.13,4447.0,125.7823,125.7823,125.5235,125.5533,4447.0
2024-07-26 13:35:00,126.02,126.06,125.74,125.85,9017.0,125.4438,125.4836,125.1651,125.2746,9017.0
2024-07-26 13:40:00,125.92,125.97,125.76,125.77,1315.0,125.3443,125.3941,125.185,125.195,1315.0
2024-07-26 13:45:00,125.84,125.95,125.78,125.78,4154.0,125.2647,125.3741,125.2049,125.2049,4154.0
2024-07-26 13:50:00,125.85,125.85,125.42,125.67,10410.0,125.2746,125.2746,124.8466,125.0954,10410.0
2024-07-26 13:55:00,125.72,125.89,125.72,125.8,4684.0,125.1452,125.3144,125.1452,125.2248,4684.0
2024-07-26 14:00:00,125.85,125.95,125.81,125.87,3743.0,125.2746,125.3741,125.2348,125.2945,3743.0
2024-07-26 14:05:00,125.96,125.96,125.82,125.87,2766.0,125.3841,125.3841,125.2447,125.2945,2766.0
2024-07-26 14:10:00,125.87,125.95,125.84,125.93,3476.0,125.2945,125.3741,125.2647,125.3542,3476.0
2024-07-26 14:15:00,125.94,125.97,125.72,125.74,4109.0,125.3642,125.3941,125.1452,125.1651,4109.0
2024-07-26 14:20:00,125.68,125.78,125.67,125.71,1231.0,125.1054,125.2049,125.0954,125.1352,1231.0
2024-07-26 14:25:00,125.76,125.76,125.54,125.54,5763.0,125.185,125.185,124.966,124.966,5763.0
2024-07-26 14:30:00,125.47,125.84,125.47,125.78,9168.0,124.8963,125.2647,124.8963,125.2049,9168.0
2024-07-26 14:35:00,125.78,125.85,125.53,125.53,10654.0,125.2049,125.2746,124.9561,124.9561,10654.0
2024-07-26 14:40:00,125.63,125.71,125.48,125.58,7397.0,125.0556,125.1352,124.9063,125.0058,7397.0
2024-07-26 14:45:00,125.51,125.57,125.46,125.57,3316.0,124.9362,124.9959,124.8864,124.9959,3316.0
2024-07-26 14:50:00,125.57,125.63,125.38,125.42,6884.0,124.9959,125.0556,124.8068,124.8466,6884.0
2024-07-26 14:55:00,125.42,125.59,125.42,125.47,5299.0,124.8466,125.0158,124.8466,124.8963,5299.0
2024-07-26 15:00:00,125.39,125.49,125.3,125.4,6515.0,124.8167,124.9163,124.7271,124.8267,6515.0
2024-07-26 15:05:00,125.4,125.43,125.32,125.41,8179.0,124.8267,124.8565,124.747,124.8366,8179.0
2024-07-26 15:10:00,125.41,125.49,125.36,125.36,9367.0,124.8366,124.9163,124.7868,124.7868,9367.0
2024-07-26 15:15:00,125.39,125.47,125.26,125.45,12526.0,124.8167,124.8963,124.6873,124.8764,12526.0
2024-07-26 15:20:00,125.45,125.51,125.29,125.41,10857.0,124.8764,124.9362,124.7172,124.8366,10857.0
2024-07-26 15:25:00,125.41,125.68,125.41,125.64,11225.0,124.8366,125.1054,124.8366,125.0656,11225.0
2024-07-26 15:30:00,125.63,125.64,125.27,125.4,11850.0,125.0556,125.0656,124.6973,124.8267,11850.0
2024-07-26 15:35:00,125.4,125.5,125.34,125.38,16329.0,124.8267,124.9262,124.7669,124.8068,16329.0
2024-07-26 15:40:00,125.44,125.5,125.19,125.3,22177.0,124.8665,124.9262,124.6176,124.7271,22177.0
2024-07-26 15:45:00,125.35,125.39,125.25,125.34,16282.0,124.7769,124.8167,124.6773,124.7669,16282.0
2024-07-26 15:50:00,125.37,125.62,125.22,125.56,47722.0,124.7968,125.0457,124.6475,124.9859,47722.0
2024-07-26 15:55:00,125.62,125.96,125.56,125.87,86616.0,125.0457,125.3841,124.9859,125.2945,86616.0
2024-07-29 09:30:00,126.43,127.78,126.42,127.03,23798.0,125.852,127.1958,125.842,126.4492,23798.0
2024-07-29 09:35:00,127.44,127.45,125.95,126.22,7725.0,126.8573,126.8673,125.3741,125.6429,7725.0
2024-07-29 09:40:00,126.4,126.87,126.22,126.79,6045.0,125.8221,126.2899,125.6429,126.2103,6045.0
2024-07-29 09:45:00,126.69,127.25,126.48,126.5,11588.0,126.1108,126.6682,125.9017,125.9216,11588.0
2024-07-29 09:50:00,126.5,127.65,126.44,127.23,19772.0,125.9216,127.0664,125.8619,126.6483,19772.0
2024-07-29 09:55:00,127.27,128.08,127.07,127.95,6911.0,126.6881,127.4944,126.489,127.365,6911.0
2024-07-29 10:00:00,127.96,127.98,127.59,127.73,7547.0,127.375,127.3949,127.0067,127.146,7547.0
2024-07-29 10:05:00,127.72,128.02,127.67,127.76,19409.0,127.1361,127.4347,127.0863,127.1759,19409.0
2024-07-29 10:10:00,127.76,127.76,127.42,127.51,13049.0,127.1759,127.1759,126.8374,126.927,13049.0
2024-07-29 10:15:00,127.51,127.64,127.45,127.64,7114.0,126.927,127.0564,126.8673,127.0564,7114.0
2024-07-29 10:20:00,127.51,127.89,127.4,127.84,6336.0,126.927,127.3053,126.8175,127.2555,6336.0
2024-07-29 10:25:00,127.75,127.77,127.49,127.62,7018.0,127.1659,127.1858,126.9071,127.0365,7018.0
2024-07-29 10:30:00,127.62,127.62,126.88,127.0,7988.0,127.0365,127.0365,126.2999,126.4193,7988.0
2024-07-29 10:35:00,127.03,127.35,126.99,127.23,6061.0,126.4492,126.7677,126.4094,126.6483,6061.0
2024-07-29 10:40:00,127.35,127.5,127.35,127.5,1901.0,126.7677,126.9171,126.7677,126.9171,1901.0
2024-07-29 10:45:00,127.51,127.51,127.09,127.09,6913.0,126.927,126.927,126.5089,126.5089,6913.0
2024-07-29 10:50:00,127.16,127.36,127.14,127.25,4523.0,126.5786,126.7777,126.5587,126.6682,4523.0
2024-07-29 10:55:00,127.32,127.56,127.24,127.56,7132.0,126.7379,126.9768,126.6583,126.9768,7132.0
2024-07-29 11:00:00,127.46,127.5,127.37,127.48,4457.0,126.8772,126.9171,126.7877,126.8972,4457.0
2024-07-29 11:05:00,127.49,127.52,127.29,127.32,12635.0,126.9071,126.937,126.708,126.7379,12635.0
2024-07-29 11:10:00,127.42,127.47,127.24,127.47,5697.0,126.8374,126.8872,126.6583,126.8872,5697.0
2024-07-29 11:15:00,127.51,127.58,127.15,127.3,6269.0,126.927,126.9967,126.5687,126.718,6269.0
2024-07-29 11:20:00,127.3,127.32,127.12,127.13,3248.0,126.718,126.7379,126.5388,126.5488,3248.0
2024-07-29 11:25:00,127.14,127.57,127.1,127.42,26280.0,126.5587,126.9867,126.5189,126.8374,26280.0
2024-07-29 11:30:00,127.3,127.3,126.75,126.83,6582.0,126.718,126.718,126.1705,126.2501,6582.0
2024-07-29 11:35:00,126.94,127.15,126.88,127.07,5572.0,126.3596,126.5687,126.2999,126.489,5572.0
2024-07-29 11:40:00,127.05,127.36,126.98,127.2,4479.0,126.4691,126.7777,126.3994,126.6184,4479.0
2024-07-29 11:45:00,127.21,127.61,127.18,127.44,9553.0,126.6284,127.0266,126.5985,126.8573,9553.0
2024-07-29 11:50:00,127.62,127.77,127.48,127.65,7051.0,127.0365,127.1858,126.8972,127.0664,7051.0
2024-07-29 11:55:00,127.75,128.01,127.67,127.72,5598.0,127.1659,127.4247,127.0863,127.1361,5598.0
2024-07-29 12:00:00,127.79,128.14,127.79,128.07,10580.0,127.2057,127.5541,127.2057,127.4845,10580.0
2024-07-29 12:05:00,128.07,128.15,127.91,127.91,9760.0,127.4845,127.5641,127.3252,127.3252,9760.0
2024-07-29 12:10:00,128.0,128.17,127.92,128.09,10850.0,127.4148,127.584,127.3351,127.5044,10850.0
2024-07-29 12:15:00,128.06,128.32,128.05,128.31,7495.0,127.4745,127.7333,127.4645,127.7234,7495.0
2024-07-29 12:20:00,128.37,128.61,128.33,128.54,1738.0,127.7831,128.022,127.7433,127.9523,1738.0
2024-07-29 12:25:00,128.5,128.5,128.3,128.3,6175.0,127.9125,127.9125,127.7134,127.7134,6175.0
2024-07-29 12:30:00,128.29,128.38,128.06,128.06,4638.0,127.7034,127.793,127.4745,127.4745,4638.0
2024-07-29 12:35:00,128.11,128.3,128.08,128.25,3416.0,127.5243,127.7134,127.4944,127.6636,3416.0
2024-07-29 12:40:00,128.25,128.44,128.25,128.37,3823.0,127.6636,127.8528,127.6636,127.7831,3823.0
2024-07-29 12:45:00,128.37,128.44,128.34,128.35,2781.0,127.7831,127.8528,127.7532,127.7632,2781.0
2024-07-29 12:50:00,128.34,128.38,128.22,128.38,2506.0,127.7532,127.793,127.6338,127.793,2506.0
2024-07-29 12:55:00,128.46,128.46,128.15,128.2,2683.0,127.8727,127.8727,127.5641,127.6139,2683.0
2024-07-29 13:00:00,128.24,128.34,128.22,128.22,1790.0,127.6537,127.7532,127.6338,127.6338,1790.0
2024-07-29 13:05:00,128.16,128.33,128.13,128.27,7619.0,127.574,127.7433,127.5442,127.6835,7619.0
2024-07-29 13:10:00,128.25,128.53,128.25,128.48,8643.0,127.6636,127.9424,127.6636,127.8926,8643.0
2024-07-29 13:15:00,128.48,128.53,128.23,128.32,4781.0,127.8926,127.9424,127.6437,127.7333,4781.0
2024-07-29 13:20:00,128.27,128.27,128.04,128.1,4011.0,127.6835,127.6835,127.4546,127.5143,4011.0
2024-07-29 13:25:00,128.07,128.27,127.99,128.01,2716.0,127.4845,127.6835,127.4048,127.4247,2716.0
2024-07-29 13:30:00,127.98,128.05,127.82,127.99,5593.0,127.3949,127.4645,127.2356,127.4048,5593.0
2024-07-29 13:35:00,128.09,128.09,127.93,128.05,2402.0,127.5044,127.5044,127.3451,127.4645,2402.0
2024-07-29 13:40:00,128.09,128.09,127.79,127.79,2811.0,127.5044,127.5044,127.2057,127.2057,2811.0
2024-07-29 13:45:00,127.77,127.79,127.63,127.63,2000.0,127.1858,127.2057,127.0465,127.0465,2000.0
2024-07-29 13:50:00,127.63,127.67,127.53,127.56,3576.0,127.0465,127.0863,126.9469,126.9768,3576.0
2024-07-29 13:55:00,127.6,127.71,127.51,127.71,4750.0,127.0166,127.1261,126.927,127.1261,4750.0
2024-07-29 14:00:00,127.72,127.76,127.66,127.72,2200.0,127.1361,127.1759,127.0763,127.1361,2200.0
2024-07-29 14:05:00,127.77,127.94,127.71,127.94,4804.0,127.1858,127.3551,127.1261,127.3551,4804.0
2024-07-29 14:10:00,128.0,128.01,127.82,127.95,3136.0,127.4148,127.4247,127.2356,127.365,3136.0
2024-07-29 14:15:00,127.96,128.19,127.91,128.16,5766.0,127.375,127.6039,127.3252,127.574,5766.0
2024-07-29 14:20:00,128.13,128.32,128.13,128.24,14466.0,127.5442,127.7333,127.5442,127.6537,14466.0
2024-07-29 14:25:00,128.23,128.28,128.01,128.27,6186.0,127.6437,127.6935,127.4247,127.6835,6186.0
2024-07-29 14:30:00,128.29,128.3,128.05,128.22,7337.0,127.7034,127.7134,127.4645,127.6338,7337.0
2024-07-29 14:35:00,128.21,128.25,128.17,128.17,6640.0,127.6238,127.6636,127.584,127.584,6640.0
2024-07-29 14:40:00,128.17,128.43,128.17,128.39,6809.0,127.584,127.8428,127.584,127.803,6809.0
2024-07-29 14:45:00,128.4,128.41,128.28,128.28,3098.0,127.8129,127.8229,127.6935,127.6935,3098.0
2024-07-29 14:50:00,128.39,128.48,128.29,128.48,3720.0,127.803,127.8926,127.7034,127.8926,3720.0
2024-07-29 14:55:00,128.44,128.58,128.44,128.55,4793.0,127.8528,127.9921,127.8528,127.9623,4793.0
2024-07-29 15:00:00,128.51,128.54,128.46,128.46,7491.0,127.9224,127.9523,127.8727,127.8727,7491.0
2024-07-29 15:05:00,128.52,128.57,128.47,128.48,5301.0,127.9324,127.9822,127.8826,127.8926,5301.0
2024-07-29 15:10:00,128.5,128.54,128.42,128.42,3607.0,127.9125,127.9523,127.8329,127.8329,3607.0
2024-07-29 15:15:00,128.43,128.43,128.16,128.19,5352.0,127.8428,127.8428,127.574,127.6039,5352.0
2024-07-29 15:20:00,128.2,128.32,128.2,128.22,7097.0,127.6139,127.7333,127.6139,127.6338,7097.0
2024-07-29 15:25:00,128.21,128.31,128.15,128.3,6473.0,127.6238,127.7234,127.5641,127.7134,6473.0
2024-07-29 15:30:00,128.29,128.67,128.24,128.67,8393.0,127.7034,128.0817,127.6537,128.0817,8393.0
2024-07-29 15:35:00,128.7,128.7,128.58,128.69,9972.0,128.1116,128.1116,127.9921,128.1016,9972.0
2024-07-29 15:40:00,128.71,128.84,128.7,128.75,10559.0,128.1215,128.2509,128.1116,128.1613,10559.0
2024-07-29 15:45:00,128.75,128.78,128.44,128.48,18140.0,128.1613,128.1912,127.8528,127.8926,18140.0
2024-07-29 15:50:00,128.47,128.6,128.16,128.6,31049.0,127.8826,128.012,127.574,128.012,31049.0
2024-07-29 15:55:00,128.65,128.68,128.16,128.25,76392.0,128.0618,128.0917,127.574,127.6636,76392.0
2024-07-30 09:30:00,128.63,128.7,127.67,128.23,14074.0,128.0419,128.1116,127.0863,127.6437,14074.0
2024-07-30 09:35:00,128.28,128.78,128.25,128.47,6925.0,127.6935,128.1912,127.6636,127.8826,6925.0
2024-07-30 09:40:00,128.47,128.92,128.32,128.32,7547.0,127.8826,128.3306,127.7333,127.7333,7547.0
2024-07-30 09:45:00,128.45,128.45,127.83,128.22,9128.0,127.8627,127.8627,127.2456,127.6338,9128.0
2024-07-30 09:50:00,128.22,128.25,127.83,128.07,5682.0,127.6338,127.6636,127.2456,127.4845,5682.0
2024-07-30 09:55:00,128.15,128.31,128.0,128.13,31577.0,127.5641,127.7234,127.4148,127.5442,31577.0
2024-07-30 10:00:00,128.13,128.34,127.83,128.34,9793.0,127.5442,127.7532,127.2456,127.7532,9793.0
2024-07-30 10:05:00,128.29,129.05,128.29,129.03,5852.0,127.7034,128.46,127.7034,128.4401,5852.0
2024-07-30 10:10:00,129.05,129.71,128.93,129.24,10856.0,128.46,129.117,128.3405,128.6491,10856.0
2024-07-30 10:15:00,129.15,129.32,128.76,129.0,5876.0,128.5595,128.7287,128.1713,128.4102,5876.0
2024-07-30 10:20:00,129.03,129.13,128.75,129.13,4805.0,128.4401,128.5396,128.1613,128.5396,4805.0
2024-07-30 10:25:00,129.03,129.41,129.02,129.33,7183.0,128.4401,128.8183,128.4301,128.7387,7183.0
2024-07-30 10:30:00,129.24,129.38,129.04,129.07,4642.0,128.6491,128.7885,128.45,128.4799,4642.0
2024-07-30 10:35:00,129.13,129.13,128.91,129.06,4944.0,128.5396,128.5396,128.3206,128.4699,4944.0
2024-07-30 10:40:00,129.04,129.13,128.89,129.13,3528.0,128.45,128.5396,128.3007,128.5396,3528.0
2024-07-30 10:45:00,129.11,129.25,128.93,129.04,4334.0,128.5197,128.6591,128.3405,128.45,4334.0
2024-07-30 10:50:00,129.05,129.2,129.01,129.15,3846.0,128.46,128.6093,128.4202,128.5595,3846.0
2024-07-30 10:55:00,129.15,129.25,128.94,128.96,7100.0,128.5595,128.6591,128.3505,128.3704,7100.0
2024-07-30 11:00:00,128.96,129.06,128.92,128.97,9315.0,128.3704,128.4699,128.3306,128.3803,9315.0
2024-07-30 11:05:00,128.97,129.16,128.88,129.0,6894.0,128.3803,128.5695,128.2908,128.4102,6894.0
2024-07-30 11:10:00,129.0,129.16,128.96,129.13,5294.0,128.4102,128.5695,128.3704,128.5396,5294.0
2024-07-30 11:15:00,129.03,129.12,128.92,129.04,4440.0,128.4401,128.5297,128.3306,128.45,4440.0
2024-07-30 11:20:00,129.05,129.15,128.95,128.97,17249.0,128.46,128.5595,128.3604,128.3803,17249.0
2024-07-30 11:25:00,129.02,129.08,128.67,128.77,4194.0,128.4301,128.4898,128.0817,128.1813,4194.0
2024-07-30 11:30:00,128.74,128.91,128.73,128.84,4663.0,128.1514,128.3206,128.1414,128.2509,4663.0
2024-07-30 11:35:00,128.9,128.92,128.71,128.72,12496.0,128.3107,128.3306,128.1215,128.1315,12496.0
2024-07-30 11:40:00,128.71,129.0,128.7,128.93,5897.0,128.1215,128.4102,128.1116,128.3405,5897.0
2024-07-30 11:45:00,128.82,129.0,128.73,128.94,4630.0,128.231,128.4102,128.1414,128.3505,4630.0
2024-07-30 11:50:00,128.93,128.94,128.73,128.82,4835.0,128.3405,128.3505,128.1414,128.231,4835.0
2024-07-30 11:55:00,128.8,128.84,128.71,128.8,2160.0,128.2111,128.2509,128.1215,128.2111,2160.0
2024-07-30 12:00:00,128.77,128.86,128.71,128.75,5491.0,128.1813,128.2708,128.1215,128.1613,5491.0
2024-07-30 12:05:00,128.77,128.97,128.76,128.97,1552.0,128.1813,128.3803,128.1713,128.3803,1552.0
2024-07-30 12:10:00,128.83,128.98,128.79,128.91,3138.0,128.241,128.3903,128.2012,128.3206,3138.0
2024-07-30 12:15:00,128.91,128.91,128.72,128.88,7680.0,128.3206,128.3206,128.1315,128.2908,7680.0
2024-07-30 12:20:00,128.8,128.88,128.63,128.68,3965.0,128.2111,128.2908,128.0419,128.0917,3965.0
2024-07-30 12:25:00,128.68,128.83,128.68,128.81,4866.0,128.0917,128.241,128.0917,128.2211,4866.0
2024-07-30 12:30:00,128.79,128.8,128.6,128.62,5183.0,128.2012,128.2111,128.012,128.0319,5183.0
2024-07-30 12:35:00,128.65,128.65,128.35,128.63,5274.0,128.0618,128.0618,127.7632,128.0419,5274.0
2024-07-30 12:40:00,128.63,128.67,128.55,128.62,1006.0,128.0419,128.0817,127.9623,128.0319,1006.0
2024-07-30 12:45:00,128.59,128.81,128.5,128.77,12574.0,128.0021,128.2211,127.9125,128.1813,12574.0
2024-07-30 12:50:00,128.75,128.76,128.35,128.36,5117.0,128.1613,128.1713,127.7632,127.7731,5117.0
2024-07-30 12:55:00,128.33,128.51,127.85,127.88,19778.0,127.7433,127.9224,127.2655,127.2953,19778.0
2024-07-30 13:00:00,127.88,128.2,127.87,128.08,4674.0,127.2953,127.6139,127.2854,127.4944,4674.0
2024-07-30 13:05:00,128.06,128.36,128.06,128.3,3943.0,127.4745,127.7731,127.4745,127.7134,3943.0
2024-07-30 13:10:00,128.3,128.3,128.14,128.23,2722.0,127.7134,127.7134,127.5541,127.6437,2722.0
2024-07-30 13:15:00,128.27,128.32,128.19,128.25,3084.0,127.6835,127.7333,127.6039,127.6636,3084.0
2024-07-30 13:20:00,128.25,128.42,128.24,128.37,2987.0,127.6636,127.8329,127.6537,127.7831,2987.0
2024-07-30 13:25:00,128.34,128.43,128.3,128.34,2071.0,127.7532,127.8428,127.7134,127.7532,2071.0
2024-07-30 13:30:00,128.39,128.46,128.34,128.46,1625.0,127.803,127.8727,127.7532,127.8727,1625.0
2024-07-30 13:35:00,128.44,128.63,128.44,128.57,4326.0,127.8528,128.0419,127.8528,127.9822,4326.0
2024-07-30 13:40:00,128.69,128.73,128.54,128.72,2106.0,128.1016,128.1414,127.9523,128.1315,2106.0
2024-07-30 13:45:00,128.82,128.9,128.73,128.76,2648.0,128.231,128.3107,128.1414,128.1713,2648.0
2024-07-30 13:50:00,128.77,129.12,128.71,129.11,2787.0,128.1813,128.5297,128.1215,128.5197,2787.0
2024-07-30 13:55:00,129.08,129.15,129.05,129.08,2117.0,128.4898,128.5595,128.46,128.4898,2117.0
2024-07-30 14:00:00,129.08,129.1,128.88,129.06,5907.0,128.4898,128.5097,128.2908,128.4699,5907.0
2024-07-30 14:05:00,129.09,129.29,129.08,129.25,2623.0,128.4998,128.6989,128.4898,128.6591,2623.0
2024-07-30 14:10:00,129.33,129.39,129.21,129.38,1500.0,128.7387,128.7984,128.6192,128.7885,1500.0
2024-07-30 14:15:00,129.28,129.42,129.28,129.3,4304.0,128.6889,128.8283,128.6889,128.7088,4304.0
2024-07-30 14:20:00,129.26,129.52,129.26,129.52,4846.0,128.669,128.9278,128.669,128.9278,4846.0
2024-07-30 14:25:00,129.46,129.46,129.27,129.33,3633.0,128.8681,128.8681,128.679,128.7387,3633.0
2024-07-30 14:30:00,129.36,129.39,129.04,129.04,5503.0,128.7686,128.7984,128.45,128.45,5503.0
2024-07-30 14:35:00,129.09,129.18,129.0,129.16,4428.0,128.4998,128.5894,128.4102,128.5695,4428.0
2024-07-30 14:40:00,129.08,129.4,129.06,129.06,7451.0,128.4898,128.8084,128.4699,128.4699,7451.0
2024-07-30 14:45:00,129.09,129.27,129.06,129.16,1382.0,128.4998,128.679,128.4699,128.5695,1382.0
2024-07-30 14:50:00,129.24,129.29,129.02,129.02,10355.0,128.6491,128.6989,128.4301,128.4301,10355.0
2024-07-30 14:55:00,129.07,129.07,128.84,129.0,4250.0,128.4799,128.4799,128.2509,128.4102,4250.0
2024-07-30 15:00:00,128.97,129.07,128.93,129.0,12823.0,128.3803,128.4799,128.3405,128.4102,12823.0
2024-07-30 15:05:00,128.93,128.97,128.78,128.91,5516.0,128.3405,128.3803,128.1912,128.3206,5516.0
2024-07-30 15:10:00,128.94,129.0,128.91,128.95,5606.0,128.3505,128.4102,128.3206,128.3604,5606.0
2024-07-30 15:15:00,128.95,128.96,128.77,128.83,18755.0,128.3604,128.3704,128.1813,128.241,18755.0
2024-07-30 15:20:00,128.87,128.95,128.85,128.95,3351.0,128.2808,128.3604,128.2609,128.3604,3351.0
2024-07-30 15:25:00,128.92,128.97,128.86,128.96,7396.0,128.3306,128.3803,128.2708,128.3704,7396.0
2024-07-30 15:30:00,128.91,128.92,128.77,128.85,9781.0,128.3206,128.3306,128.1813,128.2609,9781.0
2024-07-30 15:35:00,128.86,128.86,128.64,128.66,12041.0,128.2708,128.2708,128.0518,128.0718,12041.0
2024-07-30 15:40:00,128.71,128.8,128.68,128.78,7016.0,128.1215,128.2111,128.0917,128.1912,7016.0
2024-07-30 15:45:00,128.79,128.9,128.7,128.87,20187.0,128.2012,128.3107,128.1116,128.2808,20187.0
2024-07-30 15:50:00,128.86,129.0,128.7,128.84,53184.0,128.2708,128.4102,128.1116,128.2509,53184.0
2024-07-30 15:55:00,128.88,129.08,128.45,128.49,115322.0,128.2908,128.4898,127.8627,127.9025,115322.0
2024-07-31 09:30:00,129.09,129.29,128.0,129.19,44286.0,128.4998,128.6989,127.4148,128.5993,44286.0
2024-07-31 09:35:00,128.67,128.84,127.65,127.92,9064.0,128.0817,128.2509,127.0664,127.3351,9064.0
2024-07-31 09:40:00,128.15,128.25,126.62,126.98,23238.0,127.5641,127.6636,126.0411,126.3994,23238.0
2024-07-31 09:45:00,126.7,127.47,126.52,127.47,22930.0,126.1207,126.8872,125.9415,126.8872,22930.0
2024-07-31 09:50:00,127.45,127.68,127.32,127.4,7623.0,126.8673,127.0962,126.7379,126.8175,7623.0
2024-07-31 09:55:00,127.32,127.32,127.11,127.26,17497.0,126.7379,126.7379,126.5288,126.6782,17497.0
2024-07-31 10:00:00,127.26,127.68,127.2,127.52,7182.0,126.6782,127.0962,126.6184,126.937,7182.0
2024-07-31 10:05:00,127.52,127.53,127.19,127.48,11050.0,126.937,126.9469,126.6085,126.8972,11050.0
2024-07-31 10:10:00,127.52,127.81,127.52,127.75,4443.0,126.937,127.2256,126.937,127.1659,4443.0
2024-07-31 10:15:00,127.75,127.8,127.27,127.27,8759.0,127.1659,127.2157,126.6881,126.6881,8759.0
2024-07-31 10:20:00,127.19,127.33,126.94,127.33,5645.0,126.6085,126.7478,126.3596,126.7478,5645.0
2024-07-31 10:25:00,127.39,127.39,126.88,126.88,11194.0,126.8076,126.8076,126.2999,126.2999,11194.0
2024-07-31 10:30:00,126.92,127.16,126.91,126.92,12251.0,126.3397,126.5786,126.3298,126.3397,12251.0
2024-07-31 10:35:00,126.98,127.04,126.74,126.81,12937.0,126.3994,126.4592,126.1605,126.2302,12937.0
2024-07-31 10:40:00,126.82,127.12,126.76,126.97,22787.0,126.2402,126.5388,126.1804,126.3895,22787.0
2024-07-31 10:45:00,126.93,127.0,126.83,126.86,8147.0,126.3497,126.4193,126.2501,126.28,8147.0
2024-07-31 10:50:00,126.93,126.93,126.21,126.22,11475.0,126.3497,126.3497,125.633,125.6429,11475.0
2024-07-31 10:55:00,126.19,126.55,126.18,126.29,7928.0,125.6131,125.9714,125.6031,125.7126,7928.0
2024-07-31 11:00:00,126.37,126.46,126.19,126.4,4710.0,125.7922,125.8818,125.6131,125.8221,4710.0
2024-07-31 11:05:00,126.38,126.59,126.37,126.47,8059.0,125.8022,126.0112,125.7922,125.8918,8059.0
2024-07-31 11:10:00,126.41,126.41,126.32,126.36,2763.0,125.832,125.832,125.7425,125.7823,2763.0
2024-07-31 11:15:00,126.34,126.52,126.21,126.3,24442.0,125.7624,125.9415,125.633,125.7225,24442.0
2024-07-31 11:20:00,126.3,126.31,126.08,126.2,23226.0,125.7225,125.7325,125.5036,125.623,23226.0
2024-07-31 11:25:00,126.21,126.24,126.14,126.17,16390.0,125.633,125.6628,125.5633,125.5931,16390.0
2024-07-31 11:30:00,126.17,126.24,125.94,126.09,9689.0,125.5931,125.6628,125.3642,125.5135,9689.0
2024-07-31 11:35:00,126.1,126.43,126.0,126.22,6948.0,125.5235,125.852,125.4239,125.6429,6948.0
2024-07-31 11:40:00,126.37,126.7,126.31,126.68,7203.0,125.7922,126.1207,125.7325,126.1008,7203.0
2024-07-31 11:45:00,126.7,126.99,126.53,126.91,7418.0,126.1207,126.4094,125.9515,126.3298,7418.0
2024-07-31 11:50:00,126.95,126.99,126.45,126.66,15988.0,126.3696,126.4094,125.8719,126.0809,15988.0
2024-07-31 11:55:00,126.67,126.78,126.63,126.77,3183.0,126.0909,126.2004,126.051,126.1904,3183.0
2024-07-31 12:00:00,126.72,127.02,126.72,126.98,3803.0,126.1406,126.4393,126.1406,126.3994,3803.0
2024-07-31 12:05:00,127.01,127.1,126.93,127.04,4317.0,126.4293,126.5189,126.3497,126.4592,4317.0
2024-07-31 12:10:00,127.07,127.13,126.99,127.05,11039.0,126.489,126.5488,126.4094,126.4691,11039.0
2024-07-31 12:15:00,127.0,127.05,126.89,126.89,8205.0,126.4193,126.4691,126.3099,126.3099,8205.0
2024-07-31 12:20:00,126.93,127.12,126.91,127.07,14866.0,126.3497,126.5388,126.3298,126.489,14866.0
2024-07-31 12:25:00,127.06,127.26,127.05,127.2,10180.0,126.4791,126.6782,126.4691,126.6184,10180.0
2024-07-31 12:30:00,127.17,127.34,127.14,127.34,7000.0,126.5886,126.7578,126.5587,126.7578,7000.0
2024-07-31 12:35:00,127.33,127.48,127.24,127.34,4512.0,126.7478,126.8972,126.6583,126.7578,4512.0
2024-07-31 12:40:00,127.35,127.65,127.35,127.64,3968.0,126.7677,127.0664,126.7677,127.0564,3968.0
2024-07-31 12:45:00,127.74,128.25,127.72,128.06,6586.0,127.156,127.6636,127.1361,127.4745,6586.0
2024-07-31 12:50:00,128.13,128.14,127.91,128.01,6156.0,127.5442,127.5541,127.3252,127.4247,6156.0
2024-07-31 12:55:00,127.95,128.02,127.67,127.75,7722.0,127.365,127.4347,127.0863,127.1659,7722.0
2024-07-31 13:00:00,127.69,127.81,127.69,127.73,3381.0,127.1062,127.2256,127.1062,127.146,3381.0
2024-07-31 13:05:00,127.8,127.87,127.75,127.75,1867.0,127.2157,127.2854,127.1659,127.1659,1867.0
2024-07-31 13:10:00,127.81,128.0,127.78,127.88,2491.0,127.2256,127.4148,127.1958,127.2953,2491.0
2024-07-31 13:15:00,127.97,127.98,127.75,127.77,5799.0,127.3849,127.3949,127.1659,127.1858,5799.0
2024-07-31 13:20:00,127.73,127.76,127.63,127.63,3834.0,127.146,127.1759,127.0465,127.0465,3834.0
2024-07-31 13:25:00,127.66,127.79,127.64,127.79,2733.0,127.0763,127.2057,127.0564,127.2057,2733.0
2024-07-31 13:30:00,127.79,127.79,127.24,127.37,5672.0,127.2057,127.2057,126.6583,126.7877,5672.0
2024-07-31 13:35:00,127.37,127.44,127.27,127.3,3034.0,126.7877,126.8573,126.6881,126.718,3034.0
2024-07-31 13:40:00,127.29,127.4,127.24,127.36,2620.0,126.708,126.8175,126.6583,126.7777,2620.0
2024-07-31 13:45:00,127.38,127.43,127.29,127.43,3308.0,126.7976,126.8474,126.708,126.8474,3308.0
2024-07-31 13:50:00,127.43,127.56,127.15,127.25,5938.0,126.8474,126.9768,126.5687,126.6682,5938.0
2024-07-31 13:55:00,127.24,127.24,126.54,126.69,12453.0,126.6583,126.6583,125.9615,126.1108,12453.0
2024-07-31 14:00:00,126.92,127.1,126.23,127.1,6297.0,126.3397,126.5189,125.6529,126.5189,6297.0
2024-07-31 14:05:00,127.13,127.37,127.12,127.32,3866.0,126.5488,126.7877,126.5388,126.7379,3866.0
2024-07-31 14:10:00,127.36,127.36,127.14,127.21,3351.0,126.7777,126.7777,126.5587,126.6284,3351.0
2024-07-31 14:15:00,127.27,127.46,127.27,127.46,2902.0,126.6881,126.8772,126.6881,126.8772,2902.0
2024-07-31 14:20:00,127.39,127.44,127.32,127.36,1672.0,126.8076,126.8573,126.7379,126.7777,1672.0
2024-07-31 14:25:00,127.42,127.44,127.32,127.44,2660.0,126.8374,126.8573,126.7379,126.8573,2660.0
2024-07-31 14:30:00,127.39,127.57,127.31,127.35,8778.0,126.8076,126.9867,126.7279,126.7677,8778.0
2024-07-31 14:35:00,127.33,127.37,127.17,127.24,5851.0,126.7478,126.7877,126.5886,126.6583,5851.0
2024-07-31 14:40:00,127.34,127.72,127.29,127.72,5415.0,126.7578,127.1361,126.708,127.1361,5415.0
2024-07-31 14:45:00,127.71,128.07,127.62,128.06,6816.0,127.1261,127.4845,127.0365,127.4745,6816.0
2024-07-31 14:50:00,128.07,128.36,128.01,128.36,4144.0,127.4845,127.7731,127.4247,127.7731,4144.0
2024-07-31 14:55:00,128.31,128.55,128.08,128.55,7582.0,127.7234,127.9623,127.4944,127.9623,7582.0
2024-07-31 15:00:00,128.55,129.16,128.53,128.58,26572.0,127.9623,128.5695,127.9424,127.9921,26572.0
2024-07-31 15:05:00,128.65,128.65,128.27,128.31,9703.0,128.0618,128.0618,127.6835,127.7234,9703.0
2024-07-31 15:10:00,128.34,128.34,127.93,128.12,17843.0,127.7532,127.7532,127.3451,127.5342,17843.0
2024-07-31 15:15:00,128.12,128.27,127.77,127.79,13931.0,127.5342,127.6835,127.1858,127.2057,13931.0
2024-07-31 15:20:00,127.82,128.09,127.63,127.63,7389.0,127.2356,127.5044,127.0465,127.0465,7389.0
2024-07-31 15:25:00,127.59,127.62,127.2,127.5,11627.0,127.0067,127.0365,126.6184,126.9171,11627.0
2024-07-31 15:30:00,127.4,127.47,127.3,127.31,11814.0,126.8175,126.8872,126.718,126.7279,11814.0
2024-07-31 15:35:00,127.35,127.6,127.28,127.28,13347.0,126.7677,127.0166,126.6981,126.6981,13347.0
2024-07-31 15:40:00,127.27,127.87,127.24,127.86,14079.0,126.6881,127.2854,126.6583,127.2754,14079.0
2024-07-31 15:45:00,127.85,127.94,127.59,127.8,17777.0,127.2655,127.3551,127.0067,127.2157,17777.0
2024-07-31 15:50:00,127.86,128.02,127.33,127.65,37835.0,127.2754,127.4347,126.7478,127.0664,37835.0
2024-07-31 15:55:00,127.72,127.98,127.58,127.62,96461.0,127.1361,127.3949,126.9967,127.0365,96461.0
2024-08-01 09:30:00,126.8,127.11,125.78,126.17,18823.0,126.2203,126.5288,125.2049,125.5931,18823.0
2024-08-01 09:35:00,126.17,126.61,125.62,125.93,14083.0,125.5931,126.0311,125.0457,125.3542,14083.0
2024-08-01 09:40:00,126.03,126.2,125.81,126.15,9778.0,125.4538,125.623,125.2348,125.5732,9778.0
2024-08-01 09:45:00,126.01,126.08,125.4,125.42,8868.0,125.4339,125.5036,124.8267,124.8466,8868.0
2024-08-01 09:50:00,125.4,125.49,124.84,124.84,21815.0,124.8267,124.9163,124.2692,124.2692,21815.0
2024-08-01 09:55:00,124.81,124.91,124.25,124.55,20789.0,124.2394,124.3389,123.6819,123.9805,20789.0
2024-08-01 10:00:00,124.54,124.72,124.15,124.31,20463.0,123.9706,124.1498,123.5824,123.7416,20463.0
2024-08-01 10:05:00,124.31,124.41,124.04,124.11,26246.0,123.7416,123.8412,123.4729,123.5426,26246.0
2024-08-01 10:10:00,124.09,124.3,123.9,124.02,68218.0,123.5227,123.7317,123.3335,123.453,68218.0
2024-08-01 10:15:00,123.96,124.12,123.22,123.4,53022.0,123.3932,123.5525,122.6566,122.8358,53022.0
2024-08-01 10:20:00,123.4,123.61,123.15,123.48,31858.0,122.8358,123.0448,122.587,122.9154,31858.0
2024-08-01 10:25:00,123.5,123.5,123.19,123.26,26296.0,122.9354,122.9354,122.6268,122.6964,26296.0
2024-08-01 10:30:00,123.26,123.64,123.07,123.58,43906.0,122.6964,123.0747,122.5073,123.015,43906.0
2024-08-01 10:35:00,123.66,123.73,123.23,123.28,15027.0,123.0946,123.1643,122.6666,122.7164,15027.0
2024-08-01 10:40:00,123.29,123.32,122.46,122.5,15716.0,122.7263,122.7562,121.9001,121.9399,15716.0
2024-08-01 10:45:00,122.53,122.63,122.18,122.31,11681.0,121.9698,122.0693,121.6214,121.7508,11681.0
2024-08-01 10:50:00,122.31,122.43,121.5,121.59,20288.0,121.7508,121.8702,120.9445,121.0341,20288.0
2024-08-01 10:55:00,121.63,122.36,121.62,122.36,14603.0,121.0739,121.8006,121.0639,121.8006,14603.0
2024-08-01 11:00:00,122.43,122.75,122.35,122.69,12266.0,121.8702,122.1888,121.7906,122.1291,12266.0
2024-08-01 11:05:00,122.61,122.82,122.49,122.63,6483.0,122.0494,122.2585,121.93,122.0693,6483.0
2024-08-01 11:10:00,122.75,122.8,122.59,122.64,5732.0,122.1888,122.2386,122.0295,122.0793,5732.0
2024-08-01 11:15:00,122.67,122.76,122.51,122.51,10966.0,122.1091,122.1987,121.9499,121.9499,10966.0
2024-08-01 11:20:00,122.56,122.56,122.26,122.26,9469.0,121.9996,121.9996,121.701,121.701,9469.0
2024-08-01 11:25:00,122.34,122.46,122.24,122.24,13334.0,121.7807,121.9001,121.6811,121.6811,13334.0
2024-08-01 11:30:00,122.22,122.64,122.14,122.44,19242.0,121.6612,122.0793,121.5816,121.8802,19242.0
2024-08-01 11:35:00,122.4,122.53,122.14,122.22,13233.0,121.8404,121.9698,121.5816,121.6612,13233.0
2024-08-01 11:40:00,122.12,122.18,121.6,121.6,26110.0,121.5617,121.6214,121.044,121.044,26110.0
2024-08-01 11:45:00,121.66,121.71,121.14,121.18,23104.0,121.1038,121.1535,120.5861,120.626,23104.0
2024-08-01 11:50:00,121.18,121.25,120.87,120.99,20308.0,120.626,120.6956,120.3174,120.4368,20308.0
2024-08-01 11:55:00,121.09,121.49,121.09,121.34,33651.0,120.5364,120.9345,120.5364,120.7852,33651.0
2024-08-01 12:00:00,121.2,121.52,121.19,121.48,26829.0,120.6459,120.9644,120.6359,120.9246,26829.0
2024-08-01 12:05:00,121.48,121.97,121.37,121.73,32192.0,120.9246,121.4123,120.8151,121.1734,32192.0
2024-08-01 12:10:00,121.73,121.77,121.38,121.6,17009.0,121.1734,121.2133,120.825,121.044,17009.0
2024-08-01 12:15:00,121.72,122.07,121.67,121.74,7516.0,121.1635,121.5119,121.1137,121.1834,7516.0
2024-08-01 12:20:00,121.77,121.87,121.36,121.4,4494.0,121.2133,121.3128,120.8051,120.845,4494.0
2024-08-01 12:25:00,121.48,121.63,121.33,121.58,8549.0,120.9246,121.0739,120.7753,121.0241,8549.0
2024-08-01 12:30:00,121.59,121.59,121.4,121.43,9058.0,121.0341,121.0341,120.845,120.8748,9058.0
2024-08-01 12:35:00,121.49,121.59,121.4,121.5,19767.0,120.9345,121.0341,120.845,120.9445,19767.0
2024-08-01 12:40:00,121.54,121.6,121.4,121.59,26089.0,120.9843,121.044,120.845,121.0341,26089.0
2024-08-01 12:45:00,121.58,121.58,121.42,121.45,7158.0,121.0241,121.0241,120.8649,120.8947,7158.0
2024-08-01 12:50:00,121.4,121.75,121.25,121.6,17024.0,120.845,121.1934,120.6956,121.044,17024.0
2024-08-01 12:55:00,121.75,121.75,121.3,121.36,8414.0,121.1934,121.1934,120.7454,120.8051,8414.0
2024-08-01 13:00:00,121.31,121.41,121.27,121.41,7593.0,120.7554,120.8549,120.7155,120.8549,7593.0
2024-08-01 13:05:00,121.33,121.33,120.87,121.06,14070.0,120.7753,120.7753,120.3174,120.5065,14070.0
2024-08-01 13:10:00,121.05,121.29,121.05,121.26,6169.0,120.4966,120.7355,120.4966,120.7056,6169.0
2024-08-01 13:15:00,121.29,121.29,120.9,120.9,19859.0,120.7355,120.7355,120.3472,120.3472,19859.0
2024-08-01 13:20:00,120.79,120.79,120.52,120.69,25373.0,120.2377,120.2377,119.969,120.1382,25373.0
2024-08-01 13:25:00,120.69,120.72,120.49,120.49,8779.0,120.1382,120.1681,119.9391,119.9391,8779.0
2024-08-01 13:30:00,120.5,120.88,120.49,120.84,8044.0,119.9491,120.3273,119.9391,120.2875,8044.0
2024-08-01 13:35:00,120.77,120.84,120.6,120.71,13030.0,120.2178,120.2875,120.0486,120.1581,13030.0
2024-08-01 13:40:00,120.73,120.89,120.61,120.68,12842.0,120.178,120.3373,120.0586,120.1282,12842.0
2024-08-01 13:45:00,120.68,120.82,120.61,120.65,7540.0,120.1282,120.2676,120.0586,120.0984,7540.0
2024-08-01 13:50:00,120.65,120.87,120.55,120.87,14461.0,120.0984,120.3174,119.9988,120.3174,14461.0
2024-08-01 13:55:00,120.84,121.48,120.79,121.41,14257.0,120.2875,120.9246,120.2377,120.8549,14257.0
2024-08-01 14:00:00,121.34,121.42,120.82,120.82,20125.0,120.7852,120.8649,120.2676,120.2676,20125.0
2024-08-01 14:05:00,120.84,120.99,120.84,120.93,11628.0,120.2875,120.4368,120.2875,120.3771,11628.0
2024-08-01 14:10:00,120.93,120.95,120.71,120.72,14520.0,120.3771,120.397,120.1581,120.1681,14520.0
2024-08-01 14:15:00,120.76,120.76,120.62,120.64,24463.0,120.2079,120.2079,120.0685,120.0884,24463.0
2024-08-01 14:20:00,120.67,120.93,120.66,120.68,22128.0,120.1183,120.3771,120.1083,120.1282,22128.0
2024-08-01 14:25:00,120.7,120.7,120.28,120.33,17668.0,120.1482,120.1482,119.7301,119.7798,17668.0
2024-08-01 14:30:00,120.34,120.4,120.06,120.12,15024.0,119.7898,119.8495,119.5111,119.5708,15024.0
2024-08-01 14:35:00,120.18,120.76,120.16,120.53,11429.0,119.6305,120.2079,119.6106,119.9789,11429.0
2024-08-01 14:40:00,120.56,120.66,120.45,120.64,37003.0,120.0088,120.1083,119.8993,120.0884,37003.0
2024-08-01 14:45:00,120.64,120.71,120.42,120.43,17804.0,120.0884,120.1581,119.8694,119.8794,17804.0
2024-08-01 14:50:00,120.43,120.69,120.24,120.24,9405.0,119.8794,120.1382,119.6903,119.6903,9405.0
2024-08-01 14:55:00,120.23,120.56,120.2,120.51,10953.0,119.6803,120.0088,119.6504,119.959,10953.0
2024-08-01 15:00:00,120.48,120.64,120.35,120.52,11320.0,119.9292,120.0884,119.7998,119.969,11320.0
2024-08-01 15:05:00,120.46,120.51,120.31,120.46,14605.0,119.9092,119.959,119.7599,119.9092,14605.0
2024-08-01 15:10:00,120.46,120.57,120.35,120.44,14316.0,119.9092,120.0187,119.7998,119.8893,14316.0
2024-08-01 15:15:00,120.46,120.56,120.34,120.45,9480.0,119.9092,120.0088,119.7898,119.8993,9480.0
2024-08-01 15:20:00,120.42,120.68,120.42,120.61,8574.0,119.8694,120.1282,119.8694,120.0586,8574.0
2024-08-01 15:25:00,120.6,120.69,120.54,120.67,8819.0,120.0486,120.1382,119.9889,120.1183,8819.0
2024-08-01 15:30:00,120.69,121.0,120.67,120.84,23128.0,120.1382,120.4468,120.1183,120.2875,23128.0
2024-08-01 15:35:00,120.84,121.21,120.76,121.21,15207.0,120.2875,120.6558,120.2079,120.6558,15207.0
2024-08-01 15:40:00,121.21,121.38,121.0,121.01,26472.0,120.6558,120.825,120.4468,120.4567,26472.0
2024-08-01 15:45:00,121.02,121.33,120.91,121.27,30563.0,120.4667,120.7753,120.3572,120.7155,30563.0
2024-08-01 15:50:00,121.29,121.62,120.93,121.11,68511.0,120.7355,121.0639,120.3771,120.5563,68511.0
2024-08-01 15:55:00,121.14,121.52,121.14,121.48,146018.0,120.5861,120.9644,120.5861,120.9246,146018.0
2024-08-02 09:30:00,116.5,116.5,113.22,113.7,98470.0,115.9674,115.9674,112.7024,113.1802,98470.0
2024-08-02 09:35:00,113.46,116.38,113.19,116.28,79781.0,112.9413,115.8479,112.6725,115.7484,79781.0
2024-08-02 09:40:00,116.29,117.17,115.84,116.26,35848.0,115.7583,116.6343,115.3104,115.7285,35848.0
2024-08-02 09:45:00,115.88,116.49,115.43,116.09,73975.0,115.3502,115.9574,114.9022,115.5592,73975.0
2024-08-02 09:50:00,116.2,116.7,115.54,116.59,20487.0,115.6687,116.1664,115.0117,116.0569,20487.0
2024-08-02 09:55:00,116.36,116.49,115.98,116.21,21201.0,115.828,115.9574,115.4497,115.6787,21201.0
2024-08-02 10:00:00,116.13,116.97,115.67,116.82,20536.0,115.599,116.4352,115.1411,116.2859,20536.0
2024-08-02 10:05:00,116.7,117.11,116.5,117.08,10775.0,116.1664,116.5746,115.9674,116.5447,10775.0
2024-08-02 10:10:00,117.08,117.08,116.09,116.2,40488.0,116.5447,116.5447,115.5592,115.6687,40488.0
2024-08-02 10:15:00,116.27,116.52,115.47,115.73,21591.0,115.7384,115.9873,114.9421,115.2009,21591.0
2024-08-02 10:20:00,115.61,116.01,115.56,115.95,16102.0,115.0814,115.4796,115.0317,115.4199,16102.0
2024-08-02 10:25:00,115.97,116.09,115.7,115.72,17014.0,115.4398,115.5592,115.171,115.1909,17014.0
2024-08-02 10:30:00,115.7,116.23,115.68,115.75,20263.0,115.171,115.6986,115.1511,115.2208,20263.0
2024-08-02 10:35:00,115.79,115.92,115.6,115.6,28271.0,115.2606,115.39,115.0715,115.0715,28271.0
2024-08-02 10:40:00,115.59,116.03,115.59,115.87,13796.0,115.0615,115.4995,115.0615,115.3402,13796.0
2024-08-02 10:45:00,115.95,116.21,115.89,116.09,12368.0,115.4199,115.6787,115.3601,115.5592,12368.0
2024-08-02 10:50:00,116.14,116.4,115.82,115.85,22458.0,115.609,115.8678,115.2905,115.3203,22458.0
2024-08-02 10:55:00,115.88,115.95,115.62,115.94,21621.0,115.3502,115.4199,115.0914,115.4099,21621.0
2024-08-02 11:00:00,115.95,116.29,115.78,116.28,13572.0,115.4199,115.7583,115.2506,115.7484,13572.0
2024-08-02 11:05:00,116.34,116.35,116.05,116.15,12343.0,115.8081,115.818,115.5194,115.619,12343.0
2024-08-02 11:10:00,116.14,116.52,116.05,116.21,9608.0,115.609,115.9873,115.5194,115.6787,9608.0
2024-08-02 11:15:00,116.29,116.32,116.07,116.13,9686.0,115.7583,115.7882,115.5393,115.599,9686.0
2024-08-02 11:20:00,116.05,116.35,115.79,116.18,5996.0,115.5194,115.818,115.2606,115.6488,5996.0
2024-08-02 11:25:00,116.21,116.25,115.84,115.88,17480.0,115.6787,115.7185,115.3104,115.3502,17480.0
2024-08-02 11:30:00,115.77,116.22,115.71,116.17,25023.0,115.2407,115.6886,115.181,115.6389,25023.0
2024-08-02 11:35:00,116.16,116.75,116.14,116.51,22194.0,115.6289,116.2162,115.609,115.9773,22194.0
2024-08-02 11:40:00,116.53,117.15,116.48,116.85,13552.0,115.9972,116.6144,115.9474,116.3158,13552.0
2024-08-02 11:45:00,117.02,117.02,116.64,116.91,11955.0,116.485,116.485,116.1067,116.3755,11955.0
2024-08-02 11:50:00,116.76,116.9,116.52,116.52,7194.0,116.2262,116.3655,115.9873,115.9873,7194.0
2024-08-02 11:55:00,116.66,116.67,116.43,116.49,13050.0,116.1266,116.1366,115.8977,115.9574,13050.0
2024-08-02 12:00:00,116.5,116.57,116.2,116.44,13666.0,115.9674,116.037,115.6687,115.9076,13666.0
2024-08-02 12:05:00,116.44,116.53,116.33,116.35,5933.0,115.9076,115.9972,115.7981,115.818,5933.0
2024-08-02 12:10:00,116.43,116.43,115.82,115.82,28133.0,115.8977,115.8977,115.2905,115.2905,28133.0
2024-08-02 12:15:00,115.82,116.3,115.82,116.3,25181.0,115.2905,115.7683,115.2905,115.7683,25181.0
2024-08-02 12:20:00,116.3,116.43,116.07,116.14,10095.0,115.7683,115.8977,115.5393,115.609,10095.0
2024-08-02 12:25:00,116.12,116.42,116.05,116.27,12255.0,115.5891,115.8877,115.5194,115.7384,12255.0
2024-08-02 12:30:00,116.28,116.37,116.07,116.32,22437.0,115.7484,115.8379,115.5393,115.7882,22437.0
2024-08-02 12:35:00,116.26,116.26,116.0,116.12,13826.0,115.7285,115.7285,115.4696,115.5891,13826.0
2024-08-02 12:40:00,116.2,116.55,116.18,116.23,8051.0,115.6687,116.0171,115.6488,115.6986,8051.0
2024-08-02 12:45:00,116.22,116.44,116.08,116.43,15230.0,115.6886,115.9076,115.5493,115.8977,15230.0
2024-08-02 12:50:00,116.43,116.53,116.28,116.45,9258.0,115.8977,115.9972,115.7484,115.9176,9258.0
2024-08-02 12:55:00,116.46,116.58,116.34,116.38,5321.0,115.9275,116.047,115.8081,115.8479,5321.0
2024-08-02 13:00:00,116.42,116.51,116.05,116.09,11057.0,115.8877,115.9773,115.5194,115.5592,11057.0
2024-08-02 13:05:00,116.1,116.48,116.1,116.38,8093.0,115.5692,115.9474,115.5692,115.8479,8093.0
2024-08-02 13:10:00,116.29,116.67,116.16,116.67,10879.0,115.7583,116.1366,115.6289,116.1366,10879.0
2024-08-02 13:15:00,116.58,116.7,116.55,116.65,8280.0,116.047,116.1664,116.0171,116.1167,8280.0
2024-08-02 13:20:00,116.65,116.73,116.5,116.55,10462.0,116.1167,116.1963,115.9674,116.0171,10462.0
2024-08-02 13:25:00,116.59,116.63,116.39,116.48,16742.0,116.0569,116.0968,115.8579,115.9474,16742.0
2024-08-02 13:30:00,116.39,116.47,116.34,116.42,5907.0,115.8579,115.9375,115.8081,115.8877,5907.0
2024-08-02 13:35:00,116.43,116.46,116.3,116.35,7110.0,115.8977,115.9275,115.7683,115.818,7110.0
2024-08-02 13:40:00,116.31,116.37,116.0,116.29,13132.0,115.7782,115.8379,115.4696,115.7583,13132.0
2024-08-02 13:45:00,116.29,116.4,116.21,116.31,8592.0,115.7583,115.8678,115.6787,115.7782,8592.0
2024-08-02 13:50:00,116.34,116.43,116.13,116.21,10222.0,115.8081,115.8977,115.599,115.6787,10222.0
2024-08-02 13:55:00,116.24,116.36,116.13,116.15,4462.0,115.7085,115.828,115.599,115.619,4462.0
2024-08-02 14:00:00,116.18,116.19,116.05,116.05,3889.0,115.6488,115.6588,115.5194,115.5194,3889.0
2024-08-02 14:05:00,116.11,116.16,116.07,116.07,4425.0,115.5791,115.6289,115.5393,115.5393,4425.0
2024-08-02 14:10:00,116.09,116.11,116.02,116.07,7161.0,115.5592,115.5791,115.4895,115.5393,7161.0
2024-08-02 14:15:00,116.08,116.23,116.01,116.21,8717.0,115.5493,115.6986,115.4796,115.6787,8717.0
2024-08-02 14:20:00,116.32,116.32,116.12,116.14,5621.0,115.7882,115.7882,115.5891,115.609,5621.0
2024-08-02 14:25:00,116.14,116.28,116.14,116.22,4345.0,115.609,115.7484,115.609,115.6886,4345.0
2024-08-02 14:30:00,116.24,116.39,116.16,116.17,5869.0,115.7085,115.8579,115.6289,115.6389,5869.0
2024-08-02 14:35:00,116.08,116.26,116.02,116.23,7995.0,115.5493,115.7285,115.4895,115.6986,7995.0
2024-08-02 14:40:00,116.28,116.58,116.22,116.43,6859.0,115.7484,116.047,115.6886,115.8977,6859.0
2024-08-02 14:45:00,116.48,116.57,116.23,116.49,14648.0,115.9474,116.037,115.6986,115.9574,14648.0
2024-08-02 14:50:00,116.45,116.58,116.42,116.53,4408.0,115.9176,116.047,115.8877,115.9972,4408.0
2024-08-02 14:55:00,116.53,116.58,116.24,116.37,19615.0,115.9972,116.047,115.7085,115.8379,19615.0
2024-08-02 15:00:00,116.37,116.37,116.04,116.07,17644.0,115.8379,115.8379,115.5095,115.5393,17644.0
2024-08-02 15:05:00,116.11,116.23,115.96,116.14,19556.0,115.5791,115.6986,115.4298,115.609,19556.0
2024-08-02 15:10:00,116.14,116.25,116.09,116.23,11908.0,115.609,115.7185,115.5592,115.6986,11908.0
2024-08-02 15:15:00,116.23,116.31,116.13,116.22,47855.0,115.6986,115.7782,115.599,115.6886,47855.0
2024-08-02 15:20:00,116.21,116.25,116.06,116.12,17899.0,115.6787,115.7185,115.5294,115.5891,17899.0
2024-08-02 15:25:00,116.07,116.23,116.0,116.1,11364.0,115.5393,115.6986,115.4696,115.5692,11364.0
2024-08-02 15:30:00,116.11,116.57,115.94,116.53,31472.0,115.5791,116.037,115.4099,115.9972,31472.0
2024-08-02 15:35:00,116.53,116.53,115.98,116.02,28463.0,115.9972,115.9972,115.4497,115.4895,28463.0
2024-08-02 15:40:00,116.0,116.15,115.74,115.74,34653.0,115.4696,115.619,115.2108,115.2108,34653.0
2024-08-02 15:45:00,115.79,115.93,115.55,115.55,28983.0,115.2606,115.4,115.0217,115.0217,28983.0
2024-08-02 15:50:00,115.52,115.66,115.19,115.54,85593.0,114.9918,115.1312,114.6633,115.0117,85593.0
2024-08-02 15:55:00,115.57,115.71,115.4,115.47,195300.0,115.0416,115.181,114.8724,114.9421,195300.0
2024-08-05 09:30:00,111.75,112.24,110.2,111.83,88481.0,111.2391,111.7268,109.6962,111.3187,88481.0
2024-08-05 09:35:00,111.83,112.8,111.56,112.43,35844.0,111.3187,112.2843,111.0499,111.916,35844.0
2024-08-05 09:40:00,112.32,112.44,111.35,111.52,37116.0,111.8065,111.9259,110.8409,111.0101,37116.0
2024-08-05 09:45:00,111.45,112.6,111.36,112.04,39215.0,110.9404,112.0852,110.8509,111.5277,39215.0
2024-08-05 09:50:00,112.04,112.06,111.5,111.73,26542.0,111.5277,111.5477,110.9902,111.2192,26542.0
2024-08-05 09:55:00,111.83,112.36,111.71,111.97,29024.0,111.3187,111.8463,111.1993,111.4581,29024.0
2024-08-05 10:00:00,111.97,113.14,111.85,112.73,93295.0,111.4581,112.6227,111.3386,112.2146,93295.0
2024-08-05 10:05:00,112.61,113.05,111.84,112.06,32082.0,112.0951,112.5331,111.3287,111.5477,32082.0
2024-08-05 10:10:00,112.05,112.44,111.88,112.27,22983.0,111.5377,111.9259,111.3685,111.7567,22983.0
2024-08-05 10:15:00,112.13,112.44,112.12,112.14,31518.0,111.6173,111.9259,111.6074,111.6273,31518.0
2024-08-05 10:20:00,112.25,112.25,111.5,111.7,30840.0,111.7368,111.7368,110.9902,111.1893,30840.0
2024-08-05 10:25:00,111.75,112.03,111.25,111.44,26408.0,111.2391,111.5178,110.7414,110.9305,26408.0
2024-08-05 10:30:00,111.44,112.25,111.4,112.11,24237.0,110.9305,111.7368,110.8907,111.5974,24237.0
2024-08-05 10:35:00,112.03,112.17,111.85,111.93,15334.0,111.5178,111.6572,111.3386,111.4182,15334.0
2024-08-05 10:40:00,111.86,111.89,111.52,111.83,30059.0,111.3486,111.3784,111.0101,111.3187,30059.0
2024-08-05 10:45:00,111.72,111.91,111.6,111.71,8957.0,111.2092,111.3983,111.0898,111.1993,8957.0
2024-08-05 10:50:00,111.67,112.19,111.51,112.14,26380.0,111.1594,111.6771,111.0002,111.6273,26380.0
2024-08-05 10:55:00,112.13,112.13,111.41,111.59,35522.0,111.6173,111.6173,110.9006,111.0798,35522.0
2024-08-05 11:00:00,111.52,111.68,111.38,111.46,11915.0,111.0101,111.1694,110.8708,110.9504,11915.0
2024-08-05 11:05:00,111.47,112.34,111.47,112.26,23351.0,110.9604,111.8264,110.9604,111.7467,23351.0
2024-08-05 11:10:00,112.2,112.39,112.02,112.02,9996.0,111.687,111.8761,111.5078,111.5078,9996.0
2024-08-05 11:15:00,112.16,112.42,112.0,112.07,10041.0,111.6472,111.906,111.4879,111.5576,10041.0
2024-08-05 11:20:00,112.03,112.63,112.0,112.62,22524.0,111.5178,112.115,111.4879,112.1051,22524.0
2024-08-05 11:25:00,112.61,112.61,112.27,112.27,20164.0,112.0951,112.0951,111.7567,111.7567,20164.0
2024-08-05 11:30:00,112.27,112.76,112.22,112.64,10843.0,111.7567,112.2445,111.7069,112.125,10843.0
2024-08-05 11:35:00,112.59,113.12,112.58,112.79,14644.0,112.0752,112.6028,112.0653,112.2743,14644.0
2024-08-05 11:40:00,112.69,113.06,112.55,113.0,10948.0,112.1748,112.5431,112.0354,112.4834,10948.0
2024-08-05 11:45:00,112.94,113.06,112.84,113.06,6305.0,112.4236,112.5431,112.3241,112.5431,6305.0
2024-08-05 11:50:00,113.05,113.14,112.79,113.08,26353.0,112.5331,112.6227,112.2743,112.563,26353.0
2024-08-05 11:55:00,113.08,113.67,113.07,113.4,25103.0,112.563,113.1503,112.553,112.8815,25103.0
2024-08-05 12:00:00,113.53,113.93,113.25,113.53,8354.0,113.0109,113.4091,112.7322,113.0109,8354.0
2024-08-05 12:05:00,113.43,113.46,113.21,113.44,4639.0,112.9114,112.9413,112.6924,112.9213,4639.0
2024-08-05 12:10:00,113.4,113.66,113.38,113.59,11263.0,112.8815,113.1403,112.8616,113.0707,11263.0
2024-08-05 12:15:00,113.61,113.8,113.39,113.69,22175.0,113.0906,113.2797,112.8716,113.1702,22175.0
2024-08-05 12:20:00,113.68,113.92,113.57,113.9,41291.0,113.1602,113.3992,113.0508,113.3792,41291.0
2024-08-05 12:25:00,113.91,114.2,113.88,113.98,21995.0,113.3892,113.6779,113.3593,113.4589,21995.0
2024-08-05 12:30:00,114.0,114.34,113.89,113.89,20912.0,113.4788,113.8172,113.3693,113.3693,20912.0
2024-08-05 12:35:00,113.96,113.96,113.36,113.56,50633.0,113.439,113.439,112.8417,113.0408,50633.0
2024-08-05 12:40:00,113.56,113.7,113.43,113.53,53597.0,113.0408,113.1802,112.9114,113.0109,53597.0
2024-08-05 12:45:00,113.53,113.69,113.41,113.54,10424.0,113.0109,113.1702,112.8915,113.0209,10424.0
2024-08-05 12:50:00,113.51,113.51,113.03,113.03,20309.0,112.991,112.991,112.5132,112.5132,20309.0
2024-08-05 12:55:00,112.99,113.27,112.81,113.12,48092.0,112.4734,112.7521,112.2942,112.6028,48092.0
2024-08-05 13:00:00,113.1,113.29,113.04,113.28,8583.0,112.5829,112.772,112.5232,112.7621,8583.0
2024-08-05 13:05:00,113.22,113.61,113.07,113.51,5447.0,112.7024,113.0906,112.553,112.991,5447.0
2024-08-05 13:10:00,113.61,113.71,113.33,113.45,12312.0,113.0906,113.1901,112.8118,112.9313,12312.0
2024-08-05 13:15:00,113.43,113.55,113.24,113.41,24285.0,112.9114,113.0308,112.7223,112.8915,24285.0
2024-08-05 13:20:00,113.39,113.43,113.22,113.22,12372.0,112.8716,112.9114,112.7024,112.7024,12372.0
2024-08-05 13:25:00,113.27,113.41,113.08,113.18,19972.0,112.7521,112.8915,112.563,112.6625,19972.0
2024-08-05 13:30:00,113.1,113.35,113.09,113.35,11531.0,112.5829,112.8318,112.5729,112.8318,11531.0
2024-08-05 13:35:00,113.36,113.58,113.23,113.58,26062.0,112.8417,113.0607,112.7123,113.0607,26062.0
2024-08-05 13:40:00,113.59,113.8,113.33,113.33,19762.0,113.0707,113.2797,112.8118,112.8118,19762.0
2024-08-05 13:45:00,113.5,113.65,113.33,113.41,15720.0,112.9811,113.1304,112.8118,112.8915,15720.0
2024-08-05 13:50:00,113.44,113.63,113.44,113.54,33589.0,112.9213,113.1105,112.9213,113.0209,33589.0
2024-08-05 13:55:00,113.48,113.64,113.39,113.54,29427.0,112.9612,113.1204,112.8716,113.0209,29427.0
2024-08-05 14:00:00,113.45,113.55,113.32,113.38,19254.0,112.9313,113.0308,112.8019,112.8616,19254.0
2024-08-05 14:05:00,113.34,113.38,113.23,113.28,26881.0,112.8218,112.8616,112.7123,112.7621,26881.0
2024-08-05 14:10:00,113.24,113.3,113.0,113.0,13723.0,112.7223,112.782,112.4834,112.4834,13723.0
2024-08-05 14:15:00,113.0,113.04,112.85,113.02,7206.0,112.4834,112.5232,112.334,112.5033,7206.0
2024-08-05 14:20:00,113.03,113.03,112.56,112.6,12649.0,112.5132,112.5132,112.0454,112.0852,12649.0
2024-08-05 14:25:00,112.57,112.92,112.57,112.88,13461.0,112.0553,112.4037,112.0553,112.3639,13461.0
2024-08-05 14:30:00,112.82,113.01,112.82,112.89,10927.0,112.3042,112.4933,112.3042,112.3739,10927.0
2024-08-05 14:35:00,112.84,112.91,112.67,112.67,9504.0,112.3241,112.3938,112.1549,112.1549,9504.0
2024-08-05 14:40:00,112.7,112.87,112.59,112.59,15261.0,112.1847,112.354,112.0752,112.0752,15261.0
2024-08-05 14:45:00,112.62,112.67,112.38,112.45,8615.0,112.1051,112.1549,111.8662,111.9359,8615.0
2024-08-05 14:50:00,112.48,112.78,112.48,112.52,7432.0,111.9657,112.2644,111.9657,112.0056,7432.0
2024-08-05 14:55:00,112.54,112.59,112.29,112.34,10942.0,112.0255,112.0752,111.7766,111.8264,10942.0
2024-08-05 15:00:00,112.41,112.63,112.33,112.48,19903.0,111.8961,112.115,111.8164,111.9657,19903.0
2024-08-05 15:05:00,112.49,112.56,112.37,112.43,18071.0,111.9757,112.0454,111.8562,111.916,18071.0
2024-08-05 15:10:00,112.43,112.57,112.3,112.34,22193.0,111.916,112.0553,111.7866,111.8264,22193.0
2024-08-05 15:15:00,112.34,112.46,112.27,112.34,24014.0,111.8264,111.9458,111.7567,111.8264,24014.0
2024-08-05 15:20:00,112.34,112.46,112.28,112.4,22846.0,111.8264,111.9458,111.7666,111.8861,22846.0
2024-08-05 15:25:00,112.4,112.55,112.26,112.51,30730.0,111.8861,112.0354,111.7467,111.9956,30730.0
2024-08-05 15:30:00,112.54,112.63,112.0,112.18,37978.0,112.0255,112.115,111.4879,111.6671,37978.0
2024-08-05 15:35:00,112.18,112.24,112.04,112.2,40824.0,111.6671,111.7268,111.5277,111.687,40824.0
2024-08-05 15:40:00,112.2,112.24,112.0,112.05,58695.0,111.687,111.7268,111.4879,111.5377,58695.0
2024-08-05 15:45:00,112.04,112.09,111.83,111.92,47679.0,111.5277,111.5775,111.3187,111.4083,47679.0
2024-08-05 15:50:00,111.96,112.24,111.89,112.14,97794.0,111.4481,111.7268,111.3784,111.6273,97794.0
2024-08-05 15:55:00,112.14,112.29,112.02,112.1,171696.0,111.6273,111.7766,111.5078,111.5875,171696.0
2024-08-06 09:30:00,112.99,113.89,112.54,113.68,49505.0,112.4734,113.3693,112.0255,113.1602,49505.0
2024-08-06 09:35:00,113.3,114.26,112.97,114.13,14119.0,112.782,113.7376,112.4535,113.6082,14119.0
2024-08-06 09:40:00,114.2,114.75,113.84,114.75,56263.0,113.6779,114.2254,113.3195,114.2254,56263.0
2024-08-06 09:45:00,114.63,114.95,114.29,114.9,18230.0,114.1059,114.4244,113.7675,114.3747,18230.0
2024-08-06 09:50:00,114.63,115.46,114.63,114.98,49450.0,114.1059,114.9321,114.1059,114.4543,49450.0
2024-08-06 09:55:00,115.0,115.32,114.74,114.82,15901.0,114.4742,114.7927,114.2154,114.295,15901.0
2024-08-06 10:00:00,114.69,114.73,114.05,114.73,22980.0,114.1656,114.2054,113.5286,114.2054,22980.0
2024-08-06 10:05:00,114.83,115.39,114.76,115.39,6794.0,114.305,114.8624,114.2353,114.8624,6794.0
2024-08-06 10:10:00,115.39,115.84,115.38,115.84,40442.0,114.8624,115.3104,114.8525,115.3104,40442.0
2024-08-06 10:15:00,115.88,116.19,115.7,116.09,15274.0,115.3502,115.6588,115.171,115.5592,15274.0
2024-08-06 10:20:00,116.09,116.32,115.81,116.01,19137.0,115.5592,115.7882,115.2805,115.4796,19137.0
2024-08-06 10:25:00,116.02,116.17,115.79,115.83,33286.0,115.4895,115.6389,115.2606,115.3004,33286.0
2024-08-06 10:30:00,115.88,116.12,115.58,116.12,35009.0,115.3502,115.5891,115.0516,115.5891,35009.0
2024-08-06 10:35:00,116.16,116.45,115.95,116.45,13168.0,115.6289,115.9176,115.4199,115.9176,13168.0
2024-08-06 10:40:00,116.54,116.54,116.15,116.43,21535.0,116.0072,116.0072,115.619,115.8977,21535.0
2024-08-06 10:45:00,116.42,117.18,116.26,117.07,36021.0,115.8877,116.6442,115.7285,116.5347,36021.0
2024-08-06 10:50:00,117.09,117.31,116.71,116.97,29868.0,116.5547,116.7737,116.1764,116.4352,29868.0
2024-08-06 10:55:00,116.94,116.94,116.6,116.79,37004.0,116.4053,116.4053,116.0669,116.256,37004.0
2024-08-06 11:00:00,116.73,117.06,116.54,116.83,16260.0,116.1963,116.5248,116.0072,116.2958,16260.0
2024-08-06 11:05:00,116.83,117.03,116.72,116.84,10318.0,116.2958,116.4949,116.1863,116.3058,10318.0
2024-08-06 11:10:00,116.75,116.75,116.12,116.45,30018.0,116.2162,116.2162,115.5891,115.9176,30018.0
2024-08-06 11:15:00,116.45,116.54,116.11,116.11,16127.0,115.9176,116.0072,115.5791,115.5791,16127.0
2024-08-06 11:20:00,116.05,116.17,115.9,116.01,7363.0,115.5194,115.6389,115.3701,115.4796,7363.0
2024-08-06 11:25:00,115.86,116.14,115.16,115.23,17393.0,115.3303,115.609,114.6335,114.7032,17393.0
2024-08-06 11:30:00,115.24,115.33,114.91,115.13,10154.0,114.7131,114.8027,114.3846,114.6036,10154.0
2024-08-06 11:35:00,115.25,115.36,114.93,114.95,14198.0,114.7231,114.8326,114.4045,114.4244,14198.0
2024-08-06 11:40:00,115.04,115.61,114.87,115.42,8727.0,114.514,115.0814,114.3448,114.8923,8727.0
2024-08-06 11:45:00,115.6,116.05,115.41,116.03,9898.0,115.0715,115.5194,114.8823,115.4995,9898.0
2024-08-06 11:50:00,116.03,116.42,115.9,116.34,28750.0,115.4995,115.8877,115.3701,115.8081,28750.0
2024-08-06 11:55:00,116.35,116.55,115.98,116.08,22791.0,115.818,116.0171,115.4497,115.5493,22791.0
2024-08-06 12:00:00,116.16,116.5,116.16,116.43,9645.0,115.6289,115.9674,115.6289,115.8977,9645.0
2024-08-06 12:05:00,116.45,116.65,116.37,116.65,16043.0,115.9176,116.1167,115.8379,116.1167,16043.0
2024-08-06 12:10:00,116.62,117.0,116.62,116.97,7820.0,116.0868,116.4651,116.0868,116.4352,7820.0
2024-08-06 12:15:00,116.91,117.16,116.84,117.0,8819.0,116.3755,116.6243,116.3058,116.4651,8819.0
2024-08-06 12:20:00,117.0,117.04,116.68,116.85,7369.0,116.4651,116.5049,116.1465,116.3158,7369.0
2024-08-06 12:25:00,116.81,116.84,116.39,116.51,41213.0,116.2759,116.3058,115.8579,115.9773,41213.0
2024-08-06 12:30:00,116.51,116.56,116.19,116.39,19542.0,115.9773,116.0271,115.6588,115.8579,19542.0
2024-08-06 12:35:00,116.39,116.47,116.12,116.46,12889.0,115.8579,115.9375,115.5891,115.9275,12889.0
2024-08-06 12:40:00,116.46,116.53,116.25,116.26,15430.0,115.9275,115.9972,115.7185,115.7285,15430.0
2024-08-06 12:45:00,116.34,116.4,116.16,116.17,17471.0,115.8081,115.8678,115.6289,115.6389,17471.0
2024-08-06 12:50:00,116.15,116.71,115.99,116.64,16178.0,115.619,116.1764,115.4597,116.1067,16178.0
2024-08-06 12:55:00,116.72,117.04,116.69,117.0,6058.0,116.1863,116.5049,116.1565,116.4651,6058.0
2024-08-06 13:00:00,116.92,117.17,116.82,117.12,4706.0,116.3854,116.6343,116.2859,116.5845,4706.0
2024-08-06 13:05:00,117.15,117.15,116.91,116.93,5320.0,116.6144,116.6144,116.3755,116.3954,5320.0
2024-08-06 13:10:00,116.92,117.09,116.87,116.87,4399.0,116.3854,116.5547,116.3357,116.3357,4399.0
2024-08-06 13:15:00,116.98,117.06,116.84,117.0,7023.0,116.4452,116.5248,116.3058,116.4651,7023.0
2024-08-06 13:20:00,116.97,117.03,116.85,116.85,3659.0,116.4352,116.4949,116.3158,116.3158,3659.0
2024-08-06 13:25:00,116.92,117.06,116.92,117.0,5062.0,116.3854,116.5248,116.3854,116.4651,5062.0
2024-08-06 13:30:00,117.0,117.28,116.93,117.19,8447.0,116.4651,116.7438,116.3954,116.6542,8447.0
2024-08-06 13:35:00,117.22,117.41,117.2,117.38,5506.0,116.6841,116.8732,116.6642,116.8433,5506.0
2024-08-06 13:40:00,117.37,117.41,117.21,117.34,7486.0,116.8334,116.8732,116.6741,116.8035,7486.0
2024-08-06 13:45:00,117.28,117.28,117.08,117.23,5575.0,116.7438,116.7438,116.5447,116.694,5575.0
2024-08-06 13:50:00,117.23,117.48,117.23,117.38,4657.0,116.694,116.9429,116.694,116.8433,4657.0
2024-08-06 13:55:00,117.34,117.45,117.17,117.21,4576.0,116.8035,116.913,116.6343,116.6741,4576.0
2024-08-06 14:00:00,117.25,117.3,116.97,116.97,8401.0,116.7139,116.7637,116.4352,116.4352,8401.0
2024-08-06 14:05:00,116.97,117.05,116.88,116.92,11172.0,116.4352,116.5148,116.3456,116.3854,11172.0
2024-08-06 14:10:00,116.9,117.15,116.88,116.89,17933.0,116.3655,116.6144,116.3456,116.3556,17933.0
2024-08-06 14:15:00,116.92,117.09,116.83,117.05,14833.0,116.3854,116.5547,116.2958,116.5148,14833.0
2024-08-06 14:20:00,117.09,117.29,117.09,117.21,4462.0,116.5547,116.7537,116.5547,116.6741,4462.0
2024-08-06 14:25:00,117.19,117.58,117.09,117.58,5678.0,116.6542,117.0424,116.5547,117.0424,5678.0
2024-08-06 14:30:00,117.57,117.57,117.36,117.49,8856.0,117.0325,117.0325,116.8234,116.9528,8856.0
2024-08-06 14:35:00,117.46,117.51,117.38,117.45,7051.0,116.923,116.9727,116.8433,116.913,7051.0
2024-08-06 14:40:00,117.4,117.51,117.3,117.45,6823.0,116.8632,116.9727,116.7637,116.913,6823.0
2024-08-06 14:45:00,117.45,117.68,117.41,117.64,7441.0,116.913,117.142,116.8732,117.1021,7441.0
2024-08-06 14:50:00,117.6,117.67,117.4,117.67,17864.0,117.0623,117.132,116.8632,117.132,17864.0
2024-08-06 14:55:00,117.66,117.76,117.36,117.39,18643.0,117.1221,117.2216,116.8234,116.8533,18643.0
2024-08-06 15:00:00,117.35,117.35,116.6,116.64,12300.0,116.8135,116.8135,116.0669,116.1067,12300.0
2024-08-06 15:05:00,116.67,116.79,116.53,116.7,10979.0,116.1366,116.256,115.9972,116.1664,10979.0
2024-08-06 15:10:00,116.75,117.29,116.73,117.0,12762.0,116.2162,116.7537,116.1963,116.4651,12762.0
2024-08-06 15:15:00,117.03,117.04,116.76,116.91,10855.0,116.4949,116.5049,116.2262,116.3755,10855.0
2024-08-06 15:20:00,116.95,117.45,116.95,117.37,15346.0,116.4153,116.913,116.4153,116.8334,15346.0
2024-08-06 15:25:00,117.39,117.64,117.31,117.43,22642.0,116.8533,117.1021,116.7737,116.8931,22642.0
2024-08-06 15:30:00,117.43,117.62,117.34,117.57,15751.0,116.8931,117.0822,116.8035,117.0325,15751.0
2024-08-06 15:35:00,117.57,117.6,117.42,117.55,18659.0,117.0325,117.0623,116.8831,117.0126,18659.0
2024-08-06 15:40:00,117.55,117.65,117.44,117.5,35072.0,117.0126,117.1121,116.9031,116.9628,35072.0
2024-08-06 15:45:00,117.46,117.53,117.19,117.39,45449.0,116.923,116.9926,116.6542,116.8533,45449.0
2024-08-06 15:50:00,117.37,117.68,117.16,117.59,101615.0,116.8334,117.142,116.6243,117.0524,101615.0
2024-08-06 15:55:00,117.6,117.81,117.41,117.55,229614.0,117.0623,117.2714,116.8732,117.0126,229614.0
2024-08-07 09:30:00,114.99,115.0,111.08,112.13,238752.0,114.4643,114.4742,110.5721,111.6173,238752.0
2024-08-07 09:35:00,112.0,114.0,112.0,113.61,44302.0,111.4879,113.4788,111.4879,113.0906,44302.0
2024-08-07 09:40:00,113.57,114.48,112.94,114.4,70615.0,113.0508,113.9566,112.4236,113.877,70615.0
2024-08-07 09:45:00,114.28,115.01,114.03,114.58,44656.0,113.7575,114.4842,113.5086,114.0561,44656.0
2024-08-07 09:50:00,114.72,115.16,114.32,114.91,23384.0,114.1955,114.6335,113.7973,114.3846,23384.0
2024-08-07 09:55:00,115.03,115.88,114.8,115.46,26827.0,114.5041,115.3502,114.2751,114.9321,26827.0
2024-08-07 10:00:00,115.55,116.0,115.03,115.27,22513.0,115.0217,115.4696,114.5041,114.743,22513.0
2024-08-07 10:05:00,115.43,116.15,115.18,116.15,22434.0,114.9022,115.619,114.6534,115.619,22434.0
2024-08-07 10:10:00,116.0,116.17,115.49,115.72,18537.0,115.4696,115.6389,114.962,115.1909,18537.0
2024-08-07 10:15:00,115.8,115.91,114.87,115.05,21452.0,115.2706,115.3801,114.3448,114.524,21452.0
2024-08-07 10:20:00,114.88,115.06,114.58,114.97,15281.0,114.3548,114.5339,114.0561,114.4443,15281.0
2024-08-07 10:25:00,114.89,114.97,114.41,114.55,13771.0,114.3647,114.4443,113.8869,114.0263,13771.0
2024-08-07 10:30:00,114.55,115.52,114.55,115.09,46481.0,114.0263,114.9918,114.0263,114.5638,46481.0
2024-08-07 10:35:00,115.17,115.39,114.82,114.89,14938.0,114.6434,114.8624,114.295,114.3647,14938.0
2024-08-07 10:40:00,114.98,115.35,114.82,115.35,10026.0,114.4543,114.8226,114.295,114.8226,10026.0
2024-08-07 10:45:00,115.47,115.82,115.35,115.77,12246.0,114.9421,115.2905,114.8226,115.2407,12246.0
2024-08-07 10:50:00,115.64,115.71,115.37,115.37,14129.0,115.1113,115.181,114.8425,114.8425,14129.0
2024-08-07 10:55:00,115.38,115.67,115.13,115.33,11392.0,114.8525,115.1411,114.6036,114.8027,11392.0
2024-08-07 11:00:00,115.51,115.9,115.35,115.84,6434.0,114.9819,115.3701,114.8226,115.3104,6434.0
2024-08-07 11:05:00,115.9,116.15,115.72,116.0,10136.0,115.3701,115.619,115.1909,115.4696,10136.0
2024-08-07 11:10:00,116.0,116.14,115.63,115.7,8792.0,115.4696,115.609,115.1013,115.171,8792.0
2024-08-07 11:15:00,115.85,115.87,114.97,115.07,11129.0,115.3203,115.3402,114.4443,114.5439,11129.0
2024-08-07 11:20:00,115.01,115.38,114.99,115.3,9660.0,114.4842,114.8525,114.4643,114.7728,9660.0
2024-08-07 11:25:00,115.23,115.41,114.96,115.41,15391.0,114.7032,114.8823,114.4344,114.8823,15391.0
2024-08-07 11:30:00,115.42,115.57,115.39,115.41,4432.0,114.8923,115.0416,114.8624,114.8823,4432.0
2024-08-07 11:35:00,115.51,115.63,115.33,115.37,6403.0,114.9819,115.1013,114.8027,114.8425,6403.0
2024-08-07 11:40:00,115.35,115.38,115.02,115.12,10344.0,114.8226,114.8525,114.4941,114.5937,10344.0
2024-08-07 11:45:00,115.07,115.12,114.79,114.88,10069.0,114.5439,114.5937,114.2652,114.3548,10069.0
2024-08-07 11:50:00,114.95,115.15,114.87,115.06,15108.0,114.4244,114.6235,114.3448,114.5339,15108.0
2024-08-07 11:55:00,115.07,115.23,114.96,115.19,11568.0,114.5439,114.7032,114.4344,114.6633,11568.0
2024-08-07 12:00:00,115.09,115.27,114.78,114.84,12931.0,114.5638,114.743,114.2552,114.3149,12931.0
2024-08-07 12:05:00,114.78,115.15,114.78,115.13,8073.0,114.2552,114.6235,114.2552,114.6036,8073.0
2024-08-07 12:10:00,115.09,115.41,115.07,115.41,10559.0,114.5638,114.8823,114.5439,114.8823,10559.0
2024-08-07 12:15:00,115.5,115.5,115.27,115.29,7148.0,114.9719,114.9719,114.743,114.7629,7148.0
2024-08-07 12:20:00,115.35,115.55,115.18,115.39,19219.0,114.8226,115.0217,114.6534,114.8624,19219.0
2024-08-07 12:25:00,115.44,115.6,115.33,115.55,4011.0,114.9122,115.0715,114.8027,115.0217,4011.0
2024-08-07 12:30:00,115.44,115.46,115.19,115.46,7552.0,114.9122,114.9321,114.6633,114.9321,7552.0
2024-08-07 12:35:00,115.54,115.58,115.36,115.36,5028.0,115.0117,115.0516,114.8326,114.8326,5028.0
2024-08-07 12:40:00,115.44,115.53,115.12,115.18,13580.0,114.9122,115.0018,114.5937,114.6534,13580.0
2024-08-07 12:45:00,115.16,115.22,115.0,115.05,5722.0,114.6335,114.6932,114.4742,114.524,5722.0
2024-08-07 12:50:00,114.98,114.99,114.47,114.61,13897.0,114.4543,114.4643,113.9466,114.086,13897.0
2024-08-07 12:55:00,114.65,115.14,114.63,114.91,7025.0,114.1258,114.6136,114.1059,114.3846,7025.0
2024-08-07 13:00:00,115.05,115.11,114.83,114.89,3200.0,114.524,114.5837,114.305,114.3647,3200.0
2024-08-07 13:05:00,114.78,114.94,114.7,114.7,4225.0,114.2552,114.4145,114.1756,114.1756,4225.0
2024-08-07 13:10:00,114.77,114.77,114.52,114.52,8927.0,114.2453,114.2453,113.9964,113.9964,8927.0
2024-08-07 13:15:00,114.59,114.65,114.37,114.37,4241.0,114.0661,114.1258,113.8471,113.8471,4241.0
2024-08-07 13:20:00,114.45,114.72,114.44,114.62,12730.0,113.9267,114.1955,113.9168,114.096,12730.0
2024-08-07 13:25:00,114.69,114.83,114.56,114.63,18716.0,114.1656,114.305,114.0362,114.1059,18716.0
2024-08-07 13:30:00,114.63,114.69,114.27,114.48,18169.0,114.1059,114.1656,113.7476,113.9566,18169.0
2024-08-07 13:35:00,114.61,114.66,114.4,114.47,12456.0,114.086,114.1358,113.877,113.9466,12456.0
2024-08-07 13:40:00,114.5,114.5,114.08,114.15,4941.0,113.9765,113.9765,113.5584,113.6281,4941.0
2024-08-07 13:45:00,114.09,114.17,113.74,113.77,6251.0,113.5684,113.648,113.22,113.2498,6251.0
2024-08-07 13:50:00,113.72,113.84,113.6,113.61,8567.0,113.2001,113.3195,113.0806,113.0906,8567.0
2024-08-07 13:55:00,113.57,113.72,113.43,113.72,13228.0,113.0508,113.2001,112.9114,113.2001,13228.0
2024-08-07 14:00:00,113.6,113.69,113.26,113.41,7153.0,113.0806,113.1702,112.7422,112.8915,7153.0
2024-08-07 14:05:00,113.5,113.52,113.2,113.23,6689.0,112.9811,113.001,112.6824,112.7123,6689.0
2024-08-07 14:10:00,113.2,113.27,113.04,113.12,6177.0,112.6824,112.7521,112.5232,112.6028,6177.0
2024-08-07 14:15:00,113.13,113.35,113.0,113.2,12056.0,112.6128,112.8318,112.4834,112.6824,12056.0
2024-08-07 14:20:00,113.21,113.31,113.12,113.19,7020.0,112.6924,112.7919,112.6028,112.6725,7020.0
2024-08-07 14:25:00,113.19,113.36,113.04,113.11,8645.0,112.6725,112.8417,112.5232,112.5929,8645.0
2024-08-07 14:30:00,113.04,113.21,113.04,113.07,13191.0,112.5232,112.6924,112.5232,112.553,13191.0
2024-08-07 14:35:00,113.07,113.35,113.03,113.28,24970.0,112.553,112.8318,112.5132,112.7621,24970.0
2024-08-07 14:40:00,113.28,113.48,113.28,113.43,10431.0,112.7621,112.9612,112.7621,112.9114,10431.0
2024-08-07 14:45:00,113.51,113.51,113.29,113.38,16574.0,112.991,112.991,112.772,112.8616,16574.0
2024-08-07 14:50:00,113.38,113.38,113.16,113.16,11163.0,112.8616,112.8616,112.6426,112.6426,11163.0
2024-08-07 14:55:00,113.23,113.26,113.09,113.11,8854.0,112.7123,112.7422,112.5729,112.5929,8854.0
2024-08-07 15:00:00,113.14,113.44,113.0,113.36,32461.0,112.6227,112.9213,112.4834,112.8417,32461.0
2024-08-07 15:05:00,113.35,113.52,113.28,113.28,24282.0,112.8318,113.001,112.7621,112.7621,24282.0
2024-08-07 15:10:00,113.35,113.36,113.16,113.16,9906.0,112.8318,112.8417,112.6426,112.6426,9906.0
2024-08-07 15:15:00,113.2,113.27,113.12,113.14,7933.0,112.6824,112.7521,112.6028,112.6227,7933.0
2024-08-07 15:20:00,113.16,113.21,112.97,113.09,22443.0,112.6426,112.6924,112.4535,112.5729,22443.0
2024-08-07 15:25:00,113.07,113.13,112.94,113.09,9354.0,112.553,112.6128,112.4236,112.5729,9354.0
2024-08-07 15:30:00,113.09,113.13,112.85,112.9,20874.0,112.5729,112.6128,112.334,112.3838,20874.0
2024-08-07 15:35:00,112.91,113.28,112.87,113.18,32454.0,112.3938,112.7621,112.354,112.6625,32454.0
2024-08-07 15:40:00,113.23,113.39,112.99,112.99,31645.0,112.7123,112.8716,112.4734,112.4734,31645.0
2024-08-07 15:45:00,112.99,113.38,112.89,113.37,43420.0,112.4734,112.8616,112.3739,112.8517,43420.0
2024-08-07 15:50:00,113.39,113.44,113.04,113.15,81078.0,112.8716,112.9213,112.5232,112.6327,81078.0
2024-08-07 15:55:00,113.35,113.38,112.98,113.24,172598.0,112.8318,112.8616,112.4634,112.7223,172598.0
2024-08-08 09:30:00,113.37,114.11,112.68,113.99,45974.0,112.8517,113.5883,112.1648,113.4688,45974.0
2024-08-08 09:35:00,114.13,114.2,113.61,113.67,8346.0,113.6082,113.6779,113.0906,113.1503,8346.0
2024-08-08 09:40:00,113.62,114.88,113.62,114.58,23097.0,113.1005,114.3548,113.1005,114.0561,23097.0
2024-08-08 09:45:00,114.53,115.16,114.47,115.04,21158.0,114.0064,114.6335,113.9466,114.514,21158.0
2024-08-08 09:50:00,115.12,116.35,114.89,116.33,32840.0,114.5937,115.818,114.3647,115.7981,32840.0
2024-08-08 09:55:00,116.27,116.27,115.52,115.54,7063.0,115.7384,115.7384,114.9918,115.0117,7063.0
2024-08-08 10:00:00,115.69,115.83,115.45,115.65,12868.0,115.1611,115.3004,114.9222,115.1212,12868.0
2024-08-08 10:05:00,115.59,115.59,115.16,115.34,6567.0,115.0615,115.0615,114.6335,114.8127,6567.0
2024-08-08 10:10:00,115.41,115.46,115.14,115.31,15207.0,114.8823,114.9321,114.6136,114.7828,15207.0
2024-08-08 10:15:00,115.39,115.75,115.27,115.59,12019.0,114.8624,115.2208,114.743,115.0615,12019.0
2024-08-08 10:20:00,115.59,116.07,115.4,116.07,21613.0,115.0615,115.5393,114.8724,115.5393,21613.0
2024-08-08 10:25:00,116.12,116.35,115.77,116.31,53379.0,115.5891,115.818,115.2407,115.7782,53379.0
2024-08-08 10:30:00,116.19,116.57,116.19,116.26,12829.0,115.6588,116.037,115.6588,115.7285,12829.0
2024-08-08 10:35:00,116.18,116.36,116.09,116.3,13286.0,115.6488,115.828,115.5592,115.7683,13286.0
2024-08-08 10:40:00,116.3,116.33,116.13,116.16,12281.0,115.7683,115.7981,115.599,115.6289,12281.0
2024-08-08 10:45:00,116.17,116.72,116.16,116.62,16119.0,115.6389,116.1863,115.6289,116.0868,16119.0
2024-08-08 10:50:00,116.53,116.74,116.34,116.74,11723.0,115.9972,116.2063,115.8081,116.2063,11723.0
2024-08-08 10:55:00,116.81,116.82,116.6,116.61,6456.0,116.2759,116.2859,116.0669,116.0769,6456.0
2024-08-08 11:00:00,116.71,116.78,116.48,116.75,8083.0,116.1764,116.2461,115.9474,116.2162,8083.0
2024-08-08 11:05:00,116.75,116.99,116.74,116.78,12292.0,116.2162,116.4551,116.2063,116.2461,12292.0
2024-08-08 11:10:00,116.82,116.82,116.43,116.7,19025.0,116.2859,116.2859,115.8977,116.1664,19025.0
2024-08-08 11:15:00,116.78,116.78,116.37,116.4,8687.0,116.2461,116.2461,115.8379,115.8678,8687.0
2024-08-08 11:20:00,116.45,116.87,116.4,116.74,15589.0,115.9176,116.3357,115.8678,116.2063,15589.0
2024-08-08 11:25:00,116.74,117.24,116.73,116.98,16845.0,116.2063,116.704,116.1963,116.4452,16845.0
2024-08-08 11:30:00,117.03,117.41,116.99,117.25,15309.0,116.4949,116.8732,116.4551,116.7139,15309.0
2024-08-08 11:35:00,117.25,117.33,117.02,117.06,22181.0,116.7139,116.7936,116.485,116.5248,22181.0
2024-08-08 11:40:00,117.09,117.16,116.84,116.88,10227.0,116.5547,116.6243,116.3058,116.3456,10227.0
2024-08-08 11:45:00,116.82,116.82,116.63,116.64,10524.0,116.2859,116.2859,116.0968,116.1067,10524.0
2024-08-08 11:50:00,116.74,116.98,116.7,116.91,12250.0,116.2063,116.4452,116.1664,116.3755,12250.0
2024-08-08 11:55:00,116.85,116.92,116.8,116.87,7957.0,116.3158,116.3854,116.266,116.3357,7957.0
2024-08-08 12:00:00,116.8,117.09,116.66,117.09,17689.0,116.266,116.5547,116.1266,116.5547,17689.0
2024-08-08 12:05:00,117.08,117.5,117.04,117.34,17591.0,116.5447,116.9628,116.5049,116.8035,17591.0
2024-08-08 12:10:00,117.35,117.45,117.12,117.12,6313.0,116.8135,116.913,116.5845,116.5845,6313.0
2024-08-08 12:15:00,117.2,117.25,116.91,116.94,14641.0,116.6642,116.7139,116.3755,116.4053,14641.0
2024-08-08 12:20:00,116.97,117.28,116.97,117.09,6021.0,116.4352,116.7438,116.4352,116.5547,6021.0
2024-08-08 12:25:00,117.07,117.23,117.01,117.22,10219.0,116.5347,116.694,116.475,116.6841,10219.0
2024-08-08 12:30:00,117.15,117.23,117.0,117.01,11533.0,116.6144,116.694,116.4651,116.475,11533.0
2024-08-08 12:35:00,117.01,117.14,116.99,117.06,9488.0,116.475,116.6044,116.4551,116.5248,9488.0
2024-08-08 12:40:00,117.07,117.29,116.99,117.29,8634.0,116.5347,116.7537,116.4551,116.7537,8634.0
2024-08-08 12:45:00,117.2,117.32,117.14,117.3,6889.0,116.6642,116.7836,116.6044,116.7637,6889.0
2024-08-08 12:50:00,117.3,117.54,117.25,117.54,7203.0,116.7637,117.0026,116.7139,117.0026,7203.0
2024-08-08 12:55:00,117.5,117.53,117.24,117.31,19998.0,116.9628,116.9926,116.704,116.7737,19998.0
2024-08-08 13:00:00,117.39,117.42,117.17,117.25,13431.0,116.8533,116.8831,116.6343,116.7139,13431.0
2024-08-08 13:05:00,117.28,117.55,117.09,117.35,17095.0,116.7438,117.0126,116.5547,116.8135,17095.0
2024-08-08 13:10:00,117.46,117.48,117.23,117.42,11670.0,116.923,116.9429,116.694,116.8831,11670.0
2024-08-08 13:15:00,117.42,117.68,117.38,117.58,18345.0,116.8831,117.142,116.8433,117.0424,18345.0
2024-08-08 13:20:00,117.57,117.91,117.51,117.51,13779.0,117.0325,117.3709,116.9727,116.9727,13779.0
2024-08-08 13:25:00,117.48,117.93,117.46,117.88,13256.0,116.9429,117.3908,116.923,117.341,13256.0
2024-08-08 13:30:00,117.94,117.94,117.79,117.87,10503.0,117.4008,117.4008,117.2515,117.3311,10503.0
2024-08-08 13:35:00,117.87,118.09,117.85,118.0,17319.0,117.3311,117.5501,117.3112,117.4605,17319.0
2024-08-08 13:40:00,118.0,118.11,117.72,117.73,14586.0,117.4605,117.57,117.1818,117.1917,14586.0
2024-08-08 13:45:00,117.76,117.87,117.7,117.7,5014.0,117.2216,117.3311,117.1619,117.1619,5014.0
2024-08-08 13:50:00,117.74,117.92,117.73,117.74,23524.0,117.2017,117.3809,117.1917,117.2017,23524.0
2024-08-08 13:55:00,117.7,117.71,117.47,117.49,17350.0,117.1619,117.1718,116.9329,116.9528,17350.0
2024-08-08 14:00:00,117.55,117.88,117.45,117.83,8004.0,117.0126,117.341,116.913,117.2913,8004.0
2024-08-08 14:05:00,117.83,117.93,117.72,117.8,9957.0,117.2913,117.3908,117.1818,117.2614,9957.0
2024-08-08 14:10:00,117.74,117.91,117.63,117.63,26501.0,117.2017,117.3709,117.0922,117.0922,26501.0
2024-08-08 14:15:00,117.59,118.13,117.59,118.09,15961.0,117.0524,117.5899,117.0524,117.5501,15961.0
2024-08-08 14:20:00,118.11,118.11,117.91,118.02,10805.0,117.57,117.57,117.3709,117.4804,10805.0
2024-08-08 14:25:00,118.03,118.03,117.73,117.83,9752.0,117.4904,117.4904,117.1917,117.2913,9752.0
2024-08-08 14:30:00,117.85,118.2,117.85,118.14,11734.0,117.3112,117.6596,117.3112,117.5999,11734.0
2024-08-08 14:35:00,118.12,118.16,117.81,117.87,19628.0,117.5799,117.6198,117.2714,117.3311,19628.0
2024-08-08 14:40:00,117.86,117.88,117.58,117.88,20299.0,117.3211,117.341,117.0424,117.341,20299.0
2024-08-08 14:45:00,117.93,118.09,117.78,117.78,19359.0,117.3908,117.5501,117.2415,117.2415,19359.0
2024-08-08 14:50:00,117.78,118.32,117.78,118.28,19389.0,117.2415,117.779,117.2415,117.7392,19389.0
2024-08-08 14:55:00,118.28,118.55,118.24,118.26,43385.0,117.7392,118.008,117.6994,117.7193,43385.0
2024-08-08 15:00:00,118.22,118.56,117.98,117.98,54180.0,117.6795,118.0179,117.4406,117.4406,54180.0
2024-08-08 15:05:00,118.0,118.37,117.96,118.37,26032.0,117.4605,117.8288,117.4207,117.8288,26032.0
2024-08-08 15:10:00,118.37,118.56,118.15,118.18,21040.0,117.8288,118.0179,117.6098,117.6397,21040.0
2024-08-08 15:15:00,118.26,118.5,118.17,118.18,28130.0,117.7193,117.9582,117.6297,117.6397,28130.0
2024-08-08 15:20:00,118.19,118.37,118.13,118.29,27217.0,117.6496,117.8288,117.5899,117.7492,27217.0
2024-08-08 15:25:00,118.29,118.29,117.89,117.98,27112.0,117.7492,117.7492,117.351,117.4406,27112.0
2024-08-08 15:30:00,117.97,118.03,117.5,117.5,36707.0,117.4306,117.4904,116.9628,116.9628,36707.0
2024-08-08 15:35:00,117.46,117.5,117.1,117.3,49415.0,116.923,116.9628,116.5646,116.7637,49415.0
2024-08-08 15:40:00,117.3,117.61,117.2,117.47,28672.0,116.7637,117.0723,116.6642,116.9329,28672.0
2024-08-08 15:45:00,117.43,118.29,117.4,117.83,88990.0,116.8931,117.7492,116.8632,117.2913,88990.0
2024-08-08 15:50:00,117.84,118.24,117.77,117.89,94054.0,117.3012,117.6994,117.2315,117.351,94054.0
2024-08-08 15:55:00,117.87,118.15,117.53,118.07,190545.0,117.3311,117.6098,116.9926,117.5302,190545.0
2024-08-09 09:30:00,130.01,131.31,127.45,127.62,339798.0,129.4156,130.7096,126.8673,127.0365,339798.0
2024-08-09 09:35:00,127.77,129.38,126.71,128.61,208021.0,127.1858,128.7885,126.1307,128.022,208021.0
2024-08-09 09:40:00,128.58,128.83,126.35,126.87,106633.0,127.9921,128.241,125.7723,126.2899,106633.0
2024-08-09 09:45:00,126.91,127.96,126.4,126.55,89760.0,126.3298,127.375,125.8221,125.9714,89760.0
2024-08-09 09:50:00,126.5,127.48,125.5,127.35,121813.0,125.9216,126.8972,124.9262,126.7677,121813.0
2024-08-09 09:55:00,127.35,127.39,126.58,127.16,48531.0,126.7677,126.8076,126.0013,126.5786,48531.0
2024-08-09 10:00:00,127.31,128.99,127.13,128.65,109475.0,126.7279,128.4002,126.5488,128.0618,109475.0
2024-08-09 10:05:00,128.81,128.98,126.72,127.63,74583.0,128.2211,128.3903,126.1406,127.0465,74583.0
2024-08-09 10:10:00,127.62,128.67,127.28,127.97,53421.0,127.0365,128.0817,126.6981,127.3849,53421.0
2024-08-09 10:15:00,127.97,128.09,127.42,127.53,40232.0,127.3849,127.5044,126.8374,126.9469,40232.0
2024-08-09 10:20:00,127.73,128.11,127.65,127.83,23210.0,127.146,127.5243,127.0664,127.2456,23210.0
2024-08-09 10:25:00,127.83,127.83,127.0,127.47,37598.0,127.2456,127.2456,126.4193,126.8872,37598.0
2024-08-09 10:30:00,127.47,127.48,126.4,126.7,57453.0,126.8872,126.8972,125.8221,126.1207,57453.0
2024-08-09 10:35:00,126.8,127.16,126.6,126.89,26886.0,126.2203,126.5786,126.0212,126.3099,26886.0
2024-08-09 10:40:00,127.03,127.21,126.78,126.98,24018.0,126.4492,126.6284,126.2004,126.3994,24018.0
2024-08-09 10:45:00,127.07,127.63,126.95,127.53,22443.0,126.489,127.0465,126.3696,126.9469,22443.0
2024-08-09 10:50:00,127.63,127.9,127.4,127.49,24499.0,127.0465,127.3152,126.8175,126.9071,24499.0
2024-08-09 10:55:00,127.64,127.98,127.56,127.63,19298.0,127.0564,127.3949,126.9768,127.0465,19298.0
2024-08-09 11:00:00,127.68,128.02,127.58,128.02,25648.0,127.0962,127.4347,126.9967,127.4347,25648.0
2024-08-09 11:05:00,128.03,128.26,127.67,127.9,34193.0,127.4446,127.6736,127.0863,127.3152,34193.0
2024-08-09 11:10:00,127.8,128.14,127.68,128.09,24259.0,127.2157,127.5541,127.0962,127.5044,24259.0
2024-08-09 11:15:00,128.09,128.48,127.96,128.39,39947.0,127.5044,127.8926,127.375,127.803,39947.0
2024-08-09 11:20:00,128.47,128.62,128.1,128.19,22895.0,127.8826,128.0319,127.5143,127.6039,22895.0
2024-08-09 11:25:00,128.11,128.2,127.73,127.93,33657.0,127.5243,127.6139,127.146,127.3451,33657.0
2024-08-09 11:30:00,127.85,128.11,127.73,127.86,35061.0,127.2655,127.5243,127.146,127.2754,35061.0
2024-08-09 11:35:00,127.87,128.07,127.65,127.87,24975.0,127.2854,127.4845,127.0664,127.2854,24975.0
2024-08-09 11:40:00,127.86,128.6,127.81,128.53,48427.0,127.2754,128.012,127.2256,127.9424,48427.0
2024-08-09 11:45:00,128.58,129.0,128.52,128.68,47419.0,127.9921,128.4102,127.9324,128.0917,47419.0
2024-08-09 11:50:00,128.6,128.85,128.42,128.78,23492.0,128.012,128.2609,127.8329,128.1912,23492.0
2024-08-09 11:55:00,128.79,129.0,128.59,128.64,35301.0,128.2012,128.4102,128.0021,128.0518,35301.0
2024-08-09 12:00:00,128.7,129.3,128.61,129.25,53307.0,128.1116,128.7088,128.022,128.6591,53307.0
2024-08-09 12:05:00,129.28,129.67,129.15,129.38,38334.0,128.6889,129.0771,128.5595,128.7885,38334.0
2024-08-09 12:10:00,129.43,129.43,129.04,129.38,25073.0,128.8382,128.8382,128.45,128.7885,25073.0
2024-08-09 12:15:00,129.41,129.54,129.15,129.45,22715.0,128.8183,128.9477,128.5595,128.8581,22715.0
2024-08-09 12:20:00,129.53,129.75,128.77,128.77,26293.0,128.9378,129.1568,128.1813,128.1813,26293.0
2024-08-09 12:25:00,128.78,128.99,128.27,128.68,34295.0,128.1912,128.4002,127.6835,128.0917,34295.0
2024-08-09 12:30:00,128.74,128.97,128.45,128.92,20204.0,128.1514,128.3803,127.8627,128.3306,20204.0
2024-08-09 12:35:00,128.91,129.2,128.81,129.12,35633.0,128.3206,128.6093,128.2211,128.5297,35633.0
2024-08-09 12:40:00,129.13,129.14,128.92,129.05,15018.0,128.5396,128.5496,128.3306,128.46,15018.0
2024-08-09 12:45:00,129.03,129.45,128.94,129.45,24028.0,128.4401,128.8581,128.3505,128.8581,24028.0
2024-08-09 12:50:00,129.48,129.64,129.13,129.2,29235.0,128.888,129.0473,128.5396,128.6093,29235.0
2024-08-09 12:55:00,129.2,129.35,129.1,129.26,15141.0,128.6093,128.7586,128.5097,128.669,15141.0
2024-08-09 13:00:00,129.3,129.52,129.21,129.32,16735.0,128.7088,128.9278,128.6192,128.7287,16735.0
2024-08-09 13:05:00,129.27,129.48,128.91,129.47,18732.0,128.679,128.888,128.3206,128.8781,18732.0
2024-08-09 13:10:00,129.5,129.63,129.32,129.63,22039.0,128.9079,129.0373,128.7287,129.0373,22039.0
2024-08-09 13:15:00,129.61,129.75,129.56,129.6,11186.0,129.0174,129.1568,128.9676,129.0075,11186.0
2024-08-09 13:20:00,129.62,129.64,129.45,129.54,10942.0,129.0274,129.0473,128.8581,128.9477,10942.0
2024-08-09 13:25:00,129.58,129.65,129.21,129.41,29410.0,128.9876,129.0572,128.6192,128.8183,29410.0
2024-08-09 13:30:00,129.44,129.59,129.37,129.56,11674.0,128.8482,128.9975,128.7785,128.9676,11674.0
2024-08-09 13:35:00,129.59,129.81,129.47,129.69,25424.0,128.9975,129.2165,128.8781,129.097,25424.0
2024-08-09 13:40:00,129.76,130.0,129.53,129.74,21728.0,129.1667,129.4056,128.9378,129.1468,21728.0
2024-08-09 13:45:00,129.79,129.87,129.7,129.87,10287.0,129.1966,129.2762,129.107,129.2762,10287.0
2024-08-09 13:50:00,129.75,129.95,129.66,129.69,12206.0,129.1568,129.3559,129.0672,129.097,12206.0
2024-08-09 13:55:00,129.77,129.79,129.38,129.57,10158.0,129.1767,129.1966,128.7885,128.9776,10158.0
2024-08-09 14:00:00,129.56,129.81,129.51,129.8,12686.0,128.9676,129.2165,128.9179,129.2065,12686.0
2024-08-09 14:05:00,129.81,129.85,129.71,129.8,10965.0,129.2165,129.2563,129.117,129.2065,10965.0
2024-08-09 14:10:00,129.82,129.85,129.59,129.64,14350.0,129.2265,129.2563,128.9975,129.0473,14350.0
2024-08-09 14:15:00,129.63,129.67,129.32,129.66,18227.0,129.0373,129.0771,128.7287,129.0672,18227.0
2024-08-09 14:20:00,129.68,129.74,129.51,129.51,19929.0,129.0871,129.1468,128.9179,128.9179,19929.0
2024-08-09 14:25:00,129.51,129.53,129.15,129.25,19891.0,128.9179,128.9378,128.5595,128.6591,19891.0
2024-08-09 14:30:00,129.25,129.36,128.75,128.75,38350.0,128.6591,128.7686,128.1613,128.1613,38350.0
2024-08-09 14:35:00,128.74,129.07,128.71,128.98,25710.0,128.1514,128.4799,128.1215,128.3903,25710.0
2024-08-09 14:40:00,128.96,129.05,128.8,128.86,30856.0,128.3704,128.46,128.2111,128.2708,30856.0
2024-08-09 14:45:00,128.9,129.24,128.88,129.13,17079.0,128.3107,128.6491,128.2908,128.5396,17079.0
2024-08-09 14:50:00,129.18,129.2,128.73,128.88,14371.0,128.5894,128.6093,128.1414,128.2908,14371.0
2024-08-09 14:55:00,128.89,128.89,128.73,128.75,18192.0,128.3007,128.3007,128.1414,128.1613,18192.0
2024-08-09 15:00:00,128.75,128.85,128.75,128.81,18169.0,128.1613,128.2609,128.1613,128.2211,18169.0
2024-08-09 15:05:00,128.81,128.96,128.45,128.71,46334.0,128.2211,128.3704,127.8627,128.1215,46334.0
2024-08-09 15:10:00,128.73,129.26,128.73,129.18,23167.0,128.1414,128.669,128.1414,128.5894,23167.0
2024-08-09 15:15:00,129.22,129.82,129.15,129.82,56816.0,128.6292,129.2265,128.5595,129.2265,56816.0
2024-08-09 15:20:00,129.8,129.82,129.48,129.66,40395.0,129.2065,129.2265,128.888,129.0672,40395.0
2024-08-09 15:25:00,129.66,130.0,129.66,129.92,68451.0,129.0672,129.4056,129.0672,129.326,68451.0
2024-08-09 15:30:00,129.94,130.24,129.86,130.14,49784.0,129.3459,129.6445,129.2663,129.545,49784.0
2024-08-09 15:35:00,130.16,130.36,129.78,129.99,54964.0,129.5649,129.764,129.1866,129.3957,54964.0
2024-08-09 15:40:00,129.99,130.09,129.71,129.75,68409.0,129.3957,129.4952,129.117,129.1568,68409.0
2024-08-09 15:45:00,129.74,130.05,129.74,130.0,64726.0,129.1468,129.4554,129.1468,129.4056,64726.0
2024-08-09 15:50:00,129.96,130.22,129.89,130.02,169388.0,129.3658,129.6246,129.2961,129.4255,169388.0
2024-08-09 15:55:00,130.03,130.27,129.71,130.08,480816.0,129.4355,129.6744,129.117,129.4853,480816.0
2024-08-12 09:30:00,128.51,129.69,127.8,129.12,62479.0,127.9224,129.097,127.2157,128.5297,62479.0
2024-08-12 09:35:00,129.46,129.55,128.73,129.27,24285.0,128.8681,128.9577,128.1414,128.679,24285.0
2024-08-12 09:40:00,129.4,129.5,128.23,128.31,28960.0,128.8084,128.9079,127.6437,127.7234,28960.0
2024-08-12 09:45:00,128.62,128.85,127.94,128.21,34091.0,128.0319,128.2609,127.3551,127.6238,34091.0
2024-08-12 09:50:00,128.24,128.39,127.75,127.88,16783.0,127.6537,127.803,127.1659,127.2953,16783.0
2024-08-12 09:55:00,127.76,128.0,127.46,127.86,25155.0,127.1759,127.4148,126.8772,127.2754,25155.0
2024-08-12 10:00:00,127.73,127.81,126.88,126.88,19741.0,127.146,127.2256,126.2999,126.2999,19741.0
2024-08-12 10:05:00,126.88,127.55,126.7,127.39,29661.0,126.2999,126.9668,126.1207,126.8076,29661.0
2024-08-12 10:10:00,127.39,127.48,126.75,127.39,30400.0,126.8076,126.8972,126.1705,126.8076,30400.0
2024-08-12 10:15:00,127.4,127.57,126.76,126.99,21641.0,126.8175,126.9867,126.1804,126.4094,21641.0
2024-08-12 10:20:00,126.98,127.28,126.78,127.08,25883.0,126.3994,126.6981,126.2004,126.499,25883.0
2024-08-12 10:25:00,127.18,127.5,127.03,127.16,36947.0,126.5985,126.9171,126.4492,126.5786,36947.0
2024-08-12 10:30:00,127.23,127.32,127.03,127.04,13796.0,126.6483,126.7379,126.4492,126.4592,13796.0
2024-08-12 10:35:00,127.0,127.24,126.63,127.13,18641.0,126.4193,126.6583,126.051,126.5488,18641.0
2024-08-12 10:40:00,127.2,127.38,127.06,127.06,26424.0,126.6184,126.7976,126.4791,126.4791,26424.0
2024-08-12 10:45:00,127.17,127.34,127.02,127.23,13977.0,126.5886,126.7578,126.4393,126.6483,13977.0
2024-08-12 10:50:00,127.13,127.43,127.02,127.37,9339.0,126.5488,126.8474,126.4393,126.7877,9339.0
2024-08-12 10:55:00,127.31,127.39,126.93,127.21,28975.0,126.7279,126.8076,126.3497,126.6284,28975.0
2024-08-12 11:00:00,127.23,127.24,126.94,126.94,18760.0,126.6483,126.6583,126.3596,126.3596,18760.0
2024-08-12 11:05:00,126.9,127.25,126.9,127.25,14142.0,126.3198,126.6682,126.3198,126.6682,14142.0
2024-08-12 11:10:00,127.26,127.33,126.97,127.11,9397.0,126.6782,126.7478,126.3895,126.5288,9397.0
2024-08-12 11:15:00,127.12,127.12,126.51,126.69,30664.0,126.5388,126.5388,125.9316,126.1108,30664.0
2024-08-12 11:20:00,126.68,126.99,126.57,126.58,15163.0,126.1008,126.4094,125.9913,126.0013,15163.0
2024-08-12 11:25:00,126.44,126.83,126.43,126.78,11857.0,125.8619,126.2501,125.852,126.2004,11857.0
2024-08-12 11:30:00,126.84,126.91,126.59,126.84,14418.0,126.2601,126.3298,126.0112,126.2601,14418.0
2024-08-12 11:35:00,126.86,126.86,126.49,126.55,6620.0,126.28,126.28,125.9117,125.9714,6620.0
2024-08-12 11:40:00,126.54,126.7,126.52,126.7,8820.0,125.9615,126.1207,125.9415,126.1207,8820.0
2024-08-12 11:45:00,126.64,126.72,126.54,126.65,10455.0,126.061,126.1406,125.9615,126.0709,10455.0
2024-08-12 11:50:00,126.66,126.82,126.55,126.75,18463.0,126.0809,126.2402,125.9714,126.1705,18463.0
2024-08-12 11:55:00,126.75,126.94,126.68,126.84,9024.0,126.1705,126.3596,126.1008,126.2601,9024.0
2024-08-12 12:00:00,126.88,126.89,126.61,126.61,5974.0,126.2999,126.3099,126.0311,126.0311,5974.0
2024-08-12 12:05:00,126.61,126.61,126.46,126.61,4475.0,126.0311,126.0311,125.8818,126.0311,4475.0
2024-08-12 12:10:00,126.58,126.64,126.33,126.52,5351.0,126.0013,126.061,125.7524,125.9415,5351.0
2024-08-12 12:15:00,126.64,126.81,126.58,126.79,15147.0,126.061,126.2302,126.0013,126.2103,15147.0
2024-08-12 12:20:00,126.79,126.86,126.68,126.8,5368.0,126.2103,126.28,126.1008,126.2203,5368.0
2024-08-12 12:25:00,126.89,127.34,126.78,127.34,11346.0,126.3099,126.7578,126.2004,126.7578,11346.0
2024-08-12 12:30:00,127.36,127.45,126.97,126.97,9079.0,126.7777,126.8673,126.3895,126.3895,9079.0
2024-08-12 12:35:00,126.94,127.25,126.92,127.21,7588.0,126.3596,126.6682,126.3397,126.6284,7588.0
2024-08-12 12:40:00,127.29,127.59,127.16,127.27,10231.0,126.708,127.0067,126.5786,126.6881,10231.0
2024-08-12 12:45:00,127.32,127.36,127.2,127.21,3194.0,126.7379,126.7777,126.6184,126.6284,3194.0
2024-08-12 12:50:00,127.18,127.37,127.1,127.33,7769.0,126.5985,126.7877,126.5189,126.7478,7769.0
2024-08-12 12:55:00,127.28,127.28,126.8,126.84,6901.0,126.6981,126.6981,126.2203,126.2601,6901.0
2024-08-12 13:00:00,126.8,126.86,126.61,126.86,4123.0,126.2203,126.28,126.0311,126.28,4123.0
2024-08-12 13:05:00,126.76,127.02,126.69,126.96,5434.0,126.1804,126.4393,126.1108,126.3795,5434.0
2024-08-12 13:10:00,127.02,127.07,126.91,127.06,6457.0,126.4393,126.489,126.3298,126.4791,6457.0
2024-08-12 13:15:00,127.0,127.07,126.87,127.04,4868.0,126.4193,126.489,126.2899,126.4592,4868.0
2024-08-12 13:20:00,127.03,127.15,127.0,127.08,5404.0,126.4492,126.5687,126.4193,126.499,5404.0
2024-08-12 13:25:00,127.0,127.05,126.82,127.04,8633.0,126.4193,126.4691,126.2402,126.4592,8633.0
2024-08-12 13:30:00,126.96,127.07,126.83,127.02,11062.0,126.3795,126.489,126.2501,126.4393,11062.0
2024-08-12 13:35:00,126.97,126.97,126.78,126.94,6118.0,126.3895,126.3895,126.2004,126.3596,6118.0
2024-08-12 13:40:00,126.88,127.01,126.82,126.95,12990.0,126.2999,126.4293,126.2402,126.3696,12990.0
2024-08-12 13:45:00,127.06,127.07,126.88,126.88,4627.0,126.4791,126.489,126.2999,126.2999,4627.0
2024-08-12 13:50:00,126.82,126.85,126.53,126.63,8340.0,126.2402,126.27,125.9515,126.051,8340.0
2024-08-12 13:55:00,126.7,126.7,126.43,126.52,12768.0,126.1207,126.1207,125.852,125.9415,12768.0
2024-08-12 14:00:00,126.61,126.65,126.51,126.57,4527.0,126.0311,126.0709,125.9316,125.9913,4527.0
2024-08-12 14:05:00,126.58,126.58,126.41,126.5,6726.0,126.0013,126.0013,125.832,125.9216,6726.0
2024-08-12 14:10:00,126.54,126.94,126.5,126.87,8390.0,125.9615,126.3596,125.9216,126.2899,8390.0
2024-08-12 14:15:00,126.85,126.88,126.77,126.77,7079.0,126.27,126.2999,126.1904,126.1904,7079.0
2024-08-12 14:20:00,126.77,126.95,126.75,126.83,6553.0,126.1904,126.3696,126.1705,126.2501,6553.0
2024-08-12 14:25:00,126.79,126.93,126.72,126.91,11475.0,126.2103,126.3497,126.1406,126.3298,11475.0
2024-08-12 14:30:00,126.89,127.0,126.84,126.94,7303.0,126.3099,126.4193,126.2601,126.3596,7303.0
2024-08-12 14:35:00,126.9,127.09,126.9,127.0,8252.0,126.3198,126.5089,126.3198,126.4193,8252.0
2024-08-12 14:40:00,126.98,127.0,126.72,126.91,9970.0,126.3994,126.4193,126.1406,126.3298,9970.0
2024-08-12 14:45:00,126.86,126.88,126.73,126.75,9462.0,126.28,126.2999,126.1506,126.1705,9462.0
2024-08-12 14:50:00,126.76,126.8,126.58,126.62,10541.0,126.1804,126.2203,126.0013,126.0411,10541.0
2024-08-12 14:55:00,126.59,126.75,126.58,126.71,17863.0,126.0112,126.1705,126.0013,126.1307,17863.0
2024-08-12 15:00:00,126.72,126.81,126.65,126.71,10851.0,126.1406,126.2302,126.0709,126.1307,10851.0
2024-08-12 15:05:00,126.71,126.89,126.68,126.84,10215.0,126.1307,126.3099,126.1008,126.2601,10215.0
2024-08-12 15:10:00,126.83,126.95,126.78,126.79,5706.0,126.2501,126.3696,126.2004,126.2103,5706.0
2024-08-12 15:15:00,126.79,127.02,126.63,127.01,13796.0,126.2103,126.4393,126.051,126.4293,13796.0
2024-08-12 15:20:00,126.99,127.01,126.87,127.01,10042.0,126.4094,126.4293,126.2899,126.4293,10042.0
2024-08-12 15:25:00,126.97,127.42,126.97,127.34,14101.0,126.3895,126.8374,126.3895,126.7578,14101.0
2024-08-12 15:30:00,127.31,127.48,127.23,127.46,13743.0,126.7279,126.8972,126.6483,126.8772,13743.0
2024-08-12 15:35:00,127.45,127.6,127.29,127.56,21542.0,126.8673,127.0166,126.708,126.9768,21542.0
2024-08-12 15:40:00,127.54,127.59,127.23,127.25,29962.0,126.9569,127.0067,126.6483,126.6682,29962.0
2024-08-12 15:45:00,127.24,127.43,127.21,127.28,24398.0,126.6583,126.8474,126.6284,126.6981,24398.0
2024-08-12 15:50:00,127.25,127.43,126.84,126.87,50896.0,126.6682,126.8474,126.2601,126.2899,50896.0
2024-08-12 15:55:00,126.86,126.99,126.59,126.88,237770.0,126.28,126.4094,126.0112,126.2999,237770.0
2024-08-13 09:30:00,128.43,128.43,127.44,128.12,21541.0,127.8428,127.8428,126.8573,127.5342,21541.0
2024-08-13 09:35:00,128.14,128.46,127.91,128.15,4965.0,127.5541,127.8727,127.3252,127.5641,4965.0
2024-08-13 09:40:00,128.22,128.46,127.98,128.08,17844.0,127.6338,127.8727,127.3949,127.4944,17844.0
2024-08-13 09:45:00,128.08,128.85,128.08,128.81,8746.0,127.4944,128.2609,127.4944,128.2211,8746.0
2024-08-13 09:50:00,128.68,128.69,128.36,128.39,12051.0,128.0917,128.1016,127.7731,127.803,12051.0
2024-08-13 09:55:00,128.48,128.77,128.02,128.67,17094.0,127.8926,128.1813,127.4347,128.0817,17094.0
2024-08-13 10:00:00,128.65,128.75,128.17,128.4,16410.0,128.0618,128.1613,127.584,127.8129,16410.0
2024-08-13 10:05:00,128.4,128.73,128.21,128.22,8477.0,127.8129,128.1414,127.6238,127.6338,8477.0
2024-08-13 10:10:00,128.22,128.34,128.15,128.25,2726.0,127.6338,127.7532,127.5641,127.6636,2726.0
2024-08-13 10:15:00,128.27,128.44,127.98,127.98,7775.0,127.6835,127.8528,127.3949,127.3949,7775.0
2024-08-13 10:20:00,128.15,128.51,128.15,128.5,3200.0,127.5641,127.9224,127.5641,127.9125,3200.0
2024-08-13 10:25:00,128.55,128.84,128.55,128.84,6990.0,127.9623,128.2509,127.9623,128.2509,6990.0
2024-08-13 10:30:00,128.88,128.99,128.65,128.77,9699.0,128.2908,128.4002,128.0618,128.1813,9699.0
2024-08-13 10:35:00,128.86,129.08,128.79,128.79,42831.0,128.2708,128.4898,128.2012,128.2012,42831.0
2024-08-13 10:40:00,128.85,129.11,128.85,129.11,3189.0,128.2609,128.5197,128.2609,128.5197,3189.0
2024-08-13 10:45:00,129.06,129.18,128.98,129.09,2685.0,128.4699,128.5894,128.3903,128.4998,2685.0
2024-08-13 10:50:00,129.17,129.3,129.08,129.25,4927.0,128.5794,128.7088,128.4898,128.6591,4927.0
2024-08-13 10:55:00,129.21,129.21,128.61,128.7,7134.0,128.6192,128.6192,128.022,128.1116,7134.0
2024-08-13 11:00:00,128.69,128.77,128.5,128.72,4869.0,128.1016,128.1813,127.9125,128.1315,4869.0
2024-08-13 11:05:00,128.82,128.83,128.59,128.59,4824.0,128.231,128.241,128.0021,128.0021,4824.0
2024-08-13 11:10:00,128.55,128.64,128.48,128.57,2006.0,127.9623,128.0518,127.8926,127.9822,2006.0
2024-08-13 11:15:00,128.56,128.57,128.34,128.46,2392.0,127.9722,127.9822,127.7532,127.8727,2392.0
2024-08-13 11:20:00,128.49,128.51,128.34,128.49,5009.0,127.9025,127.9224,127.7532,127.9025,5009.0
2024-08-13 11:25:00,128.43,128.52,128.29,128.38,4470.0,127.8428,127.9324,127.7034,127.793,4470.0
2024-08-13 11:30:00,128.38,128.56,128.38,128.53,5030.0,127.793,127.9722,127.793,127.9424,5030.0
2024-08-13 11:35:00,128.53,128.54,128.04,128.09,12300.0,127.9424,127.9523,127.4546,127.5044,12300.0
2024-08-13 11:40:00,128.12,128.25,128.05,128.13,3450.0,127.5342,127.6636,127.4645,127.5442,3450.0
2024-08-13 11:45:00,128.19,128.23,128.14,128.15,5037.0,127.6039,127.6437,127.5541,127.5641,5037.0
2024-08-13 11:50:00,128.15,128.23,128.02,128.16,6876.0,127.5641,127.6437,127.4347,127.574,6876.0
2024-08-13 11:55:00,128.2,128.2,127.88,127.89,7093.0,127.6139,127.6139,127.2953,127.3053,7093.0
2024-08-13 12:00:00,127.95,128.46,127.88,128.24,10671.0,127.365,127.8727,127.2953,127.6537,10671.0
2024-08-13 12:05:00,128.28,128.47,128.2,128.42,8071.0,127.6935,127.8826,127.6139,127.8329,8071.0
2024-08-13 12:10:00,128.48,128.83,128.46,128.78,5832.0,127.8926,128.241,127.8727,128.1912,5832.0
2024-08-13 12:15:00,128.76,128.96,128.68,128.86,11967.0,128.1713,128.3704,128.0917,128.2708,11967.0
2024-08-13 12:20:00,128.96,128.97,128.65,128.65,10195.0,128.3704,128.3803,128.0618,128.0618,10195.0
2024-08-13 12:25:00,128.75,128.76,128.6,128.61,5493.0,128.1613,128.1713,128.012,128.022,5493.0
2024-08-13 12:30:00,128.58,128.58,128.4,128.46,8380.0,127.9921,127.9921,127.8129,127.8727,8380.0
2024-08-13 12:35:00,128.46,128.52,128.43,128.47,3505.0,127.8727,127.9324,127.8428,127.8826,3505.0
2024-08-13 12:40:00,128.47,128.57,128.41,128.55,1600.0,127.8826,127.9822,127.8229,127.9623,1600.0
2024-08-13 12:45:00,128.54,128.82,128.52,128.77,7476.0,127.9523,128.231,127.9324,128.1813,7476.0
2024-08-13 12:50:00,128.76,128.79,128.61,128.63,7954.0,128.1713,128.2012,128.022,128.0419,7954.0
2024-08-13 12:55:00,128.62,128.78,128.61,128.72,5519.0,128.0319,128.1912,128.022,128.1315,5519.0
2024-08-13 13:00:00,128.7,128.77,128.62,128.62,3242.0,128.1116,128.1813,128.0319,128.0319,3242.0
2024-08-13 13:05:00,128.6,128.78,128.6,128.78,4104.0,128.012,128.1912,128.012,128.1912,4104.0
2024-08-13 13:10:00,128.76,128.84,128.71,128.79,4234.0,128.1713,128.2509,128.1215,128.2012,4234.0
2024-08-13 13:15:00,128.79,129.0,128.76,128.96,12427.0,128.2012,128.4102,128.1713,128.3704,12427.0
2024-08-13 13:20:00,129.05,129.12,128.9,128.95,13303.0,128.46,128.5297,128.3107,128.3604,13303.0
2024-08-13 13:25:00,128.95,129.2,128.9,129.13,8604.0,128.3604,128.6093,128.3107,128.5396,8604.0
2024-08-13 13:30:00,129.16,129.16,129.03,129.07,3083.0,128.5695,128.5695,128.4401,128.4799,3083.0
2024-08-13 13:35:00,129.15,129.21,129.1,129.21,1326.0,128.5595,128.6192,128.5097,128.6192,1326.0
2024-08-13 13:40:00,129.21,129.44,129.16,129.44,3972.0,128.6192,128.8482,128.5695,128.8482,3972.0
2024-08-13 13:45:00,129.46,129.5,129.09,129.17,12826.0,128.8681,128.9079,128.4998,128.5794,12826.0
2024-08-13 13:50:00,129.21,129.35,129.2,129.34,2186.0,128.6192,128.7586,128.6093,128.7486,2186.0
2024-08-13 13:55:00,129.35,129.48,129.31,129.48,5357.0,128.7586,128.888,128.7188,128.888,5357.0
2024-08-13 14:00:00,129.45,129.48,129.35,129.45,5365.0,128.8581,128.888,128.7586,128.8581,5365.0
2024-08-13 14:05:00,129.42,129.57,129.35,129.38,5395.0,128.8283,128.9776,128.7586,128.7885,5395.0
2024-08-13 14:10:00,129.41,129.41,129.31,129.36,1600.0,128.8183,128.8183,128.7188,128.7686,1600.0
2024-08-13 14:15:00,129.38,129.39,129.14,129.19,4640.0,128.7885,128.7984,128.5496,128.5993,4640.0
2024-08-13 14:20:00,129.24,129.39,129.24,129.37,1799.0,128.6491,128.7984,128.6491,128.7785,1799.0
2024-08-13 14:25:00,129.38,129.5,129.38,129.44,2950.0,128.7885,128.9079,128.7885,128.8482,2950.0
2024-08-13 14:30:00,129.44,129.44,129.3,129.34,5636.0,128.8482,128.8482,128.7088,128.7486,5636.0
2024-08-13 14:35:00,129.39,129.43,129.35,129.43,1100.0,128.7984,128.8382,128.7586,128.8382,1100.0
2024-08-13 14:40:00,129.39,129.45,129.29,129.34,5733.0,128.7984,128.8581,128.6989,128.7486,5733.0
2024-08-13 14:45:00,129.33,129.47,129.22,129.46,3472.0,128.7387,128.8781,128.6292,128.8681,3472.0
2024-08-13 14:50:00,129.47,129.56,129.47,129.5,4340.0,128.8781,128.9676,128.8781,128.9079,4340.0
2024-08-13 14:55:00,129.49,129.54,129.39,129.5,7252.0,128.898,128.9477,128.7984,128.9079,7252.0
2024-08-13 15:00:00,129.54,129.75,129.49,129.74,9164.0,128.9477,129.1568,128.898,129.1468,9164.0
2024-08-13 15:05:00,129.69,129.96,129.61,129.78,25226.0,129.097,129.3658,129.0174,129.1866,25226.0
2024-08-13 15:10:00,129.78,129.86,129.74,129.81,4713.0,129.1866,129.2663,129.1468,129.2165,4713.0
2024-08-13 15:15:00,129.81,130.12,129.76,130.02,54001.0,129.2165,129.5251,129.1667,129.4255,54001.0
2024-08-13 15:20:00,130.03,130.13,129.94,130.09,16078.0,129.4355,129.535,129.3459,129.4952,16078.0
2024-08-13 15:25:00,130.14,130.31,130.02,130.28,16800.0,129.545,129.7142,129.4255,129.6844,16800.0
2024-08-13 15:30:00,130.24,130.32,130.15,130.19,26292.0,129.6445,129.7242,129.5549,129.5948,26292.0
2024-08-13 15:35:00,130.16,130.27,130.11,130.2,19859.0,129.5649,129.6744,129.5151,129.6047,19859.0
2024-08-13 15:40:00,130.25,130.64,130.23,130.6,36030.0,129.6545,130.0427,129.6346,130.0029,36030.0
2024-08-13 15:45:00,130.62,130.65,130.46,130.62,27855.0,130.0228,130.0527,129.8635,130.0228,27855.0
2024-08-13 15:50:00,130.62,130.63,130.07,130.54,96790.0,130.0228,130.0328,129.4753,129.9432,96790.0
2024-08-13 15:55:00,130.53,130.7,130.4,130.59,156003.0,129.9332,130.1024,129.8038,129.9929,156003.0
2024-08-14 09:30:00,131.22,131.42,130.47,131.42,46772.0,130.6201,130.8191,129.8735,130.8191,46772.0
2024-08-14 09:35:00,131.27,131.89,131.15,131.81,8558.0,130.6698,131.287,130.5504,131.2074,8558.0
2024-08-14 09:40:00,131.86,132.43,131.75,131.99,18232.0,131.2571,131.8245,131.1476,131.3865,18232.0
2024-08-14 09:45:00,131.99,132.14,131.53,131.84,12897.0,131.3865,131.5358,130.9286,131.2372,12897.0
2024-08-14 09:50:00,131.78,132.47,131.78,132.05,21369.0,131.1775,131.8643,131.1775,131.4463,21369.0
2024-08-14 09:55:00,132.06,132.46,131.84,132.32,19380.0,131.4562,131.8544,131.2372,131.715,19380.0
2024-08-14 10:00:00,132.38,132.48,132.12,132.24,34301.0,131.7748,131.8743,131.5159,131.6354,34301.0
2024-08-14 10:05:00,132.24,132.24,131.8,131.91,18053.0,131.6354,131.6354,131.1974,131.3069,18053.0
2024-08-14 10:10:00,131.84,131.84,131.3,131.47,49630.0,131.2372,131.2372,130.6997,130.8689,49630.0
2024-08-14 10:15:00,131.48,131.69,131.39,131.52,15099.0,130.8789,131.0879,130.7893,130.9187,15099.0
2024-08-14 10:20:00,131.53,131.75,131.46,131.71,11550.0,130.9286,131.1476,130.859,131.1078,11550.0
2024-08-14 10:25:00,131.71,131.9,131.65,131.75,23709.0,131.1078,131.2969,131.0481,131.1476,23709.0
2024-08-14 10:30:00,131.89,131.89,130.99,131.08,48032.0,131.287,131.287,130.3911,130.4807,48032.0
2024-08-14 10:35:00,131.06,131.11,130.76,130.89,15427.0,130.4608,130.5106,130.1622,130.2916,15427.0
2024-08-14 10:40:00,130.87,131.36,130.78,131.29,23641.0,130.2717,130.7594,130.1821,130.6897,23641.0
2024-08-14 10:45:00,131.27,131.39,131.21,131.34,6572.0,130.6698,130.7893,130.6101,130.7395,6572.0
2024-08-14 10:50:00,131.34,131.64,131.18,131.6,23521.0,130.7395,131.0381,130.5802,130.9983,23521.0
2024-08-14 10:55:00,131.54,132.0,131.39,131.43,86117.0,130.9386,131.3965,130.7893,130.8291,86117.0
2024-08-14 11:00:00,131.51,131.51,130.66,130.83,16643.0,130.9087,130.9087,130.0626,130.2318,16643.0
2024-08-14 11:05:00,130.83,130.83,130.21,130.44,5296.0,130.2318,130.2318,129.6147,129.8436,5296.0
2024-08-14 11:10:00,130.46,130.46,130.32,130.32,2634.0,129.8635,129.8635,129.7242,129.7242,2634.0
2024-08-14 11:15:00,130.31,130.39,130.18,130.32,12374.0,129.7142,129.7938,129.5848,129.7242,12374.0
2024-08-14 11:20:00,130.36,130.39,130.25,130.25,4266.0,129.764,129.7938,129.6545,129.6545,4266.0
2024-08-14 11:25:00,130.27,130.28,130.2,130.22,1201.0,129.6744,129.6844,129.6047,129.6246,1201.0
2024-08-14 11:30:00,130.24,130.29,129.87,130.26,24086.0,129.6445,129.6943,129.2762,129.6644,24086.0
2024-08-14 11:35:00,130.21,130.21,129.68,130.17,4669.0,129.6147,129.6147,129.0871,129.5749,4669.0
2024-08-14 11:40:00,130.08,130.12,129.85,129.85,5609.0,129.4853,129.5251,129.2563,129.2563,5609.0
2024-08-14 11:45:00,129.85,130.08,129.85,130.03,7465.0,129.2563,129.4853,129.2563,129.4355,7465.0
2024-08-14 11:50:00,130.11,130.36,130.08,130.26,5370.0,129.5151,129.764,129.4853,129.6644,5370.0
2024-08-14 11:55:00,130.25,130.28,130.08,130.11,9670.0,129.6545,129.6844,129.4853,129.5151,9670.0
2024-08-14 12:00:00,130.11,130.11,129.7,129.7,7834.0,129.5151,129.5151,129.107,129.107,7834.0
2024-08-14 12:05:00,129.76,129.78,129.29,129.29,13113.0,129.1667,129.1866,128.6989,128.6989,13113.0
2024-08-14 12:10:00,129.24,129.32,128.58,128.58,19936.0,128.6491,128.7287,127.9921,127.9921,19936.0
2024-08-14 12:15:00,128.53,128.6,128.31,128.5,14204.0,127.9424,128.012,127.7234,127.9125,14204.0
2024-08-14 12:20:00,128.38,128.47,127.91,128.01,17130.0,127.793,127.8826,127.3252,127.4247,17130.0
2024-08-14 12:25:00,128.01,128.1,127.68,127.69,67678.0,127.4247,127.5143,127.0962,127.1062,67678.0
2024-08-14 12:30:00,127.76,128.08,127.61,128.08,24475.0,127.1759,127.4944,127.0266,127.4944,24475.0
2024-08-14 12:35:00,128.13,128.29,128.06,128.28,16331.0,127.5442,127.7034,127.4745,127.6935,16331.0
2024-08-14 12:40:00,128.33,128.48,128.25,128.32,12205.0,127.7433,127.8926,127.6636,127.7333,12205.0
2024-08-14 12:45:00,128.32,128.36,128.07,128.07,9629.0,127.7333,127.7731,127.4845,127.4845,9629.0
2024-08-14 12:50:00,128.14,128.37,128.13,128.3,4417.0,127.5541,127.7831,127.5442,127.7134,4417.0
2024-08-14 12:55:00,128.19,128.22,128.09,128.12,3940.0,127.6039,127.6338,127.5044,127.5342,3940.0
2024-08-14 13:00:00,128.11,128.34,128.06,128.29,5264.0,127.5243,127.7532,127.4745,127.7034,5264.0
2024-08-14 13:05:00,128.24,128.49,128.23,128.29,11103.0,127.6537,127.9025,127.6437,127.7034,11103.0
2024-08-14 13:10:00,128.29,128.29,128.01,128.05,11325.0,127.7034,127.7034,127.4247,127.4645,11325.0
2024-08-14 13:15:00,128.05,128.44,128.03,128.26,11379.0,127.4645,127.8528,127.4446,127.6736,11379.0
2024-08-14 13:20:00,128.24,128.51,128.24,128.41,6424.0,127.6537,127.9224,127.6537,127.8229,6424.0
2024-08-14 13:25:00,128.37,128.43,128.17,128.3,3670.0,127.7831,127.8428,127.584,127.7134,3670.0
2024-08-14 13:30:00,128.3,128.5,128.24,128.45,3442.0,127.7134,127.9125,127.6537,127.8627,3442.0
2024-08-14 13:35:00,128.5,128.59,128.44,128.44,3347.0,127.9125,128.0021,127.8528,127.8528,3347.0
2024-08-14 13:40:00,128.44,128.75,128.37,128.67,9561.0,127.8528,128.1613,127.7831,128.0817,9561.0
2024-08-14 13:45:00,128.74,128.75,128.62,128.62,4407.0,128.1514,128.1613,128.0319,128.0319,4407.0
2024-08-14 13:50:00,128.75,128.84,128.7,128.84,5372.0,128.1613,128.2509,128.1116,128.2509,5372.0
2024-08-14 13:55:00,128.84,129.25,128.83,129.18,3378.0,128.2509,128.6591,128.241,128.5894,3378.0
2024-08-14 14:00:00,129.19,129.19,128.92,128.92,5358.0,128.5993,128.5993,128.3306,128.3306,5358.0
2024-08-14 14:05:00,128.99,129.07,128.83,128.91,2214.0,128.4002,128.4799,128.241,128.3206,2214.0
2024-08-14 14:10:00,128.82,129.01,128.82,128.94,3500.0,128.231,128.4202,128.231,128.3505,3500.0
2024-08-14 14:15:00,128.91,129.01,128.83,128.91,9070.0,128.3206,128.4202,128.241,128.3206,9070.0
2024-08-14 14:20:00,128.84,128.9,128.81,128.89,1963.0,128.2509,128.3107,128.2211,128.3007,1963.0
2024-08-14 14:25:00,128.89,129.19,128.83,129.12,8214.0,128.3007,128.5993,128.241,128.5297,8214.0
2024-08-14 14:30:00,129.13,129.33,129.13,129.28,2116.0,128.5396,128.7387,128.5396,128.6889,2116.0
2024-08-14 14:35:00,129.3,129.5,129.29,129.49,2700.0,128.7088,128.9079,128.6989,128.898,2700.0
2024-08-14 14:40:00,129.57,129.63,129.46,129.63,8295.0,128.9776,129.0373,128.8681,129.0373,8295.0
2024-08-14 14:45:00,129.58,129.65,129.32,129.38,6655.0,128.9876,129.0572,128.7287,128.7885,6655.0
2024-08-14 14:50:00,129.32,129.48,129.25,129.4,4998.0,128.7287,128.888,128.6591,128.8084,4998.0
2024-08-14 14:55:00,129.39,129.5,129.39,129.43,2330.0,128.7984,128.9079,128.7984,128.8382,2330.0
2024-08-14 15:00:00,129.43,129.5,129.37,129.46,5976.0,128.8382,128.9079,128.7785,128.8681,5976.0
2024-08-14 15:05:00,129.49,129.49,129.25,129.3,21049.0,128.898,128.898,128.6591,128.7088,21049.0
2024-08-14 15:10:00,129.23,129.28,129.02,129.08,11176.0,128.6392,128.6889,128.4301,128.4898,11176.0
2024-08-14 15:15:00,129.03,129.22,129.0,129.15,6808.0,128.4401,128.6292,128.4102,128.5595,6808.0
2024-08-14 15:20:00,129.15,129.15,129.0,129.03,8068.0,128.5595,128.5595,128.4102,128.4401,8068.0
2024-08-14 15:25:00,129.03,129.21,128.99,129.21,23524.0,128.4401,128.6192,128.4002,128.6192,23524.0
2024-08-14 15:30:00,129.19,129.48,129.18,129.45,11564.0,128.5993,128.888,128.5894,128.8581,11564.0
2024-08-14 15:35:00,129.46,129.95,129.45,129.94,6104.0,128.8681,129.3559,128.8581,129.3459,6104.0
2024-08-14 15:40:00,129.94,129.98,129.59,129.69,4632.0,129.3459,129.3857,128.9975,129.097,4632.0
2024-08-14 15:45:00,129.68,129.8,129.23,129.23,15287.0,129.0871,129.2065,128.6392,128.6392,15287.0
2024-08-14 15:50:00,129.34,129.35,128.97,129.18,39140.0,128.7486,128.7586,128.3803,128.5894,39140.0
2024-08-14 15:55:00,129.11,129.42,128.96,129.03,143431.0,128.5197,128.8283,128.3704,128.4401,143431.0
2024-08-15 09:30:00,130.25,131.31,129.71,131.31,51771.0,129.6545,130.7096,129.117,130.7096,51771.0
2024-08-15 09:35:00,131.27,131.69,130.76,131.15,19975.0,130.6698,131.0879,130.1622,130.5504,19975.0
2024-08-15 09:40:00,131.2,131.88,131.1,131.69,9466.0,130.6001,131.277,130.5006,131.0879,9466.0
2024-08-15 09:45:00,131.71,131.83,131.24,131.56,8477.0,131.1078,131.2273,130.64,130.9585,8477.0
2024-08-15 09:50:00,131.4,131.8,131.29,131.69,4924.0,130.7992,131.1974,130.6897,131.0879,4924.0
2024-08-15 09:55:00,131.64,131.75,131.27,131.47,4302.0,131.0381,131.1476,130.6698,130.8689,4302.0
2024-08-15 10:00:00,131.41,131.55,131.22,131.23,9451.0,130.8092,130.9485,130.6201,130.63,9451.0
2024-08-15 10:05:00,131.28,131.42,130.98,130.99,6562.0,130.6798,130.8191,130.3812,130.3911,6562.0
2024-08-15 10:10:00,130.92,131.09,130.77,130.86,7624.0,130.3214,130.4906,130.1721,130.2617,7624.0
2024-08-15 10:15:00,130.76,130.85,130.55,130.76,4081.0,130.1622,130.2517,129.9531,130.1622,4081.0
2024-08-15 10:20:00,130.84,130.89,130.65,130.88,3487.0,130.2418,130.2916,130.0527,130.2816,3487.0
2024-08-15 10:25:00,130.88,130.92,130.74,130.84,7788.0,130.2816,130.3214,130.1422,130.2418,7788.0
2024-08-15 10:30:00,130.84,130.96,130.77,130.81,5072.0,130.2418,130.3612,130.1721,130.2119,5072.0
2024-08-15 10:35:00,130.79,130.89,130.68,130.69,5881.0,130.192,130.2916,130.0825,130.0925,5881.0
2024-08-15 10:40:00,130.69,130.85,130.68,130.74,5115.0,130.0925,130.2517,130.0825,130.1422,5115.0
2024-08-15 10:45:00,130.69,130.81,130.6,130.6,7639.0,130.0925,130.2119,130.0029,130.0029,7639.0
2024-08-15 10:50:00,130.56,130.68,130.51,130.56,3209.0,129.9631,130.0825,129.9133,129.9631,3209.0
2024-08-15 10:55:00,130.5,130.81,130.5,130.75,3168.0,129.9033,130.2119,129.9033,130.1522,3168.0
2024-08-15 11:00:00,130.72,130.72,130.48,130.53,4073.0,130.1223,130.1223,129.8834,129.9332,4073.0
2024-08-15 11:05:00,130.53,130.83,130.53,130.83,1905.0,129.9332,130.2318,129.9332,130.2318,1905.0
2024-08-15 11:10:00,130.77,130.81,130.6,130.69,7575.0,130.1721,130.2119,130.0029,130.0925,7575.0
2024-08-15 11:15:00,130.79,130.79,130.63,130.68,5459.0,130.192,130.192,130.0328,130.0825,5459.0
2024-08-15 11:20:00,130.68,130.68,130.36,130.38,30982.0,130.0825,130.0825,129.764,129.7839,30982.0
2024-08-15 11:25:00,130.38,130.41,130.23,130.35,4316.0,129.7839,129.8138,129.6346,129.754,4316.0
2024-08-15 11:30:00,130.41,130.41,130.25,130.29,2875.0,129.8138,129.8138,129.6545,129.6943,2875.0
2024-08-15 11:35:00,130.31,130.56,130.31,130.53,5206.0,129.7142,129.9631,129.7142,129.9332,5206.0
2024-08-15 11:40:00,130.55,130.85,130.49,130.81,4973.0,129.9531,130.2517,129.8934,130.2119,4973.0
2024-08-15 11:45:00,130.85,131.0,130.83,130.92,5514.0,130.2517,130.4011,130.2318,130.3214,5514.0
2024-08-15 11:50:00,131.0,131.07,130.94,130.94,9046.0,130.4011,130.4707,130.3413,130.3413,9046.0
2024-08-15 11:55:00,131.0,131.04,130.93,130.96,3941.0,130.4011,130.4409,130.3314,130.3612,3941.0
2024-08-15 12:00:00,130.95,131.02,130.91,130.95,3007.0,130.3513,130.421,130.3115,130.3513,3007.0
2024-08-15 12:05:00,130.94,130.95,130.53,130.9,14691.0,130.3413,130.3513,129.9332,130.3015,14691.0
2024-08-15 12:10:00,130.87,130.88,130.64,130.7,3368.0,130.2717,130.2816,130.0427,130.1024,3368.0
2024-08-15 12:15:00,130.68,130.92,130.68,130.88,4548.0,130.0825,130.3214,130.0825,130.2816,4548.0
2024-08-15 12:20:00,130.88,131.06,130.88,130.97,5962.0,130.2816,130.4608,130.2816,130.3712,5962.0
2024-08-15 12:25:00,130.99,130.99,130.9,130.93,2606.0,130.3911,130.3911,130.3015,130.3314,2606.0
2024-08-15 12:30:00,130.93,131.14,130.93,131.14,4121.0,130.3314,130.5404,130.3314,130.5404,4121.0
2024-08-15 12:35:00,131.14,131.25,131.13,131.23,1767.0,130.5404,130.6499,130.5305,130.63,1767.0
2024-08-15 12:40:00,131.26,131.26,131.15,131.18,3711.0,130.6599,130.6599,130.5504,130.5802,3711.0
2024-08-15 12:45:00,131.2,131.21,131.01,131.08,5537.0,130.6001,130.6101,130.411,130.4807,5537.0
2024-08-15 12:50:00,131.08,131.12,131.05,131.08,4734.0,130.4807,130.5205,130.4508,130.4807,4734.0
2024-08-15 12:55:00,131.08,131.29,131.04,131.24,2654.0,130.4807,130.6897,130.4409,130.64,2654.0
2024-08-15 13:00:00,131.29,131.34,131.25,131.25,1690.0,130.6897,130.7395,130.6499,130.6499,1690.0
2024-08-15 13:05:00,131.25,131.25,131.13,131.19,4768.0,130.6499,130.6499,130.5305,130.5902,4768.0
2024-08-15 13:10:00,131.19,131.26,131.09,131.11,3160.0,130.5902,130.6599,130.4906,130.5106,3160.0
2024-08-15 13:15:00,131.09,131.28,131.08,131.28,2099.0,130.4906,130.6798,130.4807,130.6798,2099.0
2024-08-15 13:20:00,131.25,131.37,131.21,131.34,2168.0,130.6499,130.7694,130.6101,130.7395,2168.0
2024-08-15 13:25:00,131.29,131.4,131.22,131.25,8293.0,130.6897,130.7992,130.6201,130.6499,8293.0
2024-08-15 13:30:00,131.22,131.32,131.21,131.32,2307.0,130.6201,130.7196,130.6101,130.7196,2307.0
2024-08-15 13:35:00,131.31,131.34,131.21,131.24,3772.0,130.7096,130.7395,130.6101,130.64,3772.0
2024-08-15 13:40:00,131.22,131.41,131.18,131.34,1965.0,130.6201,130.8092,130.5802,130.7395,1965.0
2024-08-15 13:45:00,131.36,131.46,131.35,131.41,4031.0,130.7594,130.859,130.7495,130.8092,4031.0
2024-08-15 13:50:00,131.48,131.64,131.48,131.61,2052.0,130.8789,131.0381,130.8789,131.0083,2052.0
2024-08-15 13:55:00,131.62,131.75,131.55,131.68,7653.0,131.0182,131.1476,130.9485,131.078,7653.0
2024-08-15 14:00:00,131.61,131.66,131.58,131.66,640.0,131.0083,131.058,130.9784,131.058,640.0
2024-08-15 14:05:00,131.66,131.7,131.6,131.6,11537.0,131.058,131.0979,130.9983,130.9983,11537.0
2024-08-15 14:10:00,131.63,131.88,131.61,131.84,18387.0,131.0282,131.277,131.0083,131.2372,18387.0
2024-08-15 14:15:00,131.84,132.22,131.81,132.22,9063.0,131.2372,131.6155,131.2074,131.6155,9063.0
2024-08-15 14:20:00,132.24,132.42,132.17,132.42,5079.0,131.6354,131.8146,131.5657,131.8146,5079.0
2024-08-15 14:25:00,132.36,132.73,132.36,132.72,10703.0,131.7548,132.1231,131.7548,132.1132,10703.0
2024-08-15 14:30:00,132.73,132.87,132.68,132.73,8555.0,132.1231,132.2625,132.0734,132.1231,8555.0
2024-08-15 14:35:00,132.8,132.87,132.65,132.69,22163.0,132.1928,132.2625,132.0435,132.0833,22163.0
2024-08-15 14:40:00,132.68,132.86,132.43,132.48,14487.0,132.0734,132.2526,131.8245,131.8743,14487.0
2024-08-15 14:45:00,132.43,132.61,132.42,132.6,3981.0,131.8245,132.0037,131.8146,131.9937,3981.0
2024-08-15 14:50:00,132.62,132.62,132.37,132.48,6361.0,132.0137,132.0137,131.7648,131.8743,6361.0
2024-08-15 14:55:00,132.43,132.6,132.4,132.5,3284.0,131.8245,131.9937,131.7947,131.8942,3284.0
2024-08-15 15:00:00,132.49,132.54,132.39,132.54,6111.0,131.8842,131.934,131.7847,131.934,6111.0
2024-08-15 15:05:00,132.54,132.67,132.4,132.54,7194.0,131.934,132.0634,131.7947,131.934,7194.0
2024-08-15 15:10:00,132.5,132.57,132.41,132.42,3886.0,131.8942,131.9639,131.8046,131.8146,3886.0
2024-08-15 15:15:00,132.45,132.49,132.32,132.4,7006.0,131.8444,131.8842,131.715,131.7947,7006.0
2024-08-15 15:20:00,132.43,132.58,132.4,132.52,6125.0,131.8245,131.9738,131.7947,131.9141,6125.0
2024-08-15 15:25:00,132.51,132.7,132.48,132.62,8779.0,131.9042,132.0933,131.8743,132.0137,8779.0
2024-08-15 15:30:00,132.62,132.69,132.49,132.63,8238.0,132.0137,132.0833,131.8842,132.0236,8238.0
2024-08-15 15:35:00,132.68,132.78,132.61,132.77,9868.0,132.0734,132.1729,132.0037,132.163,9868.0
2024-08-15 15:40:00,132.75,132.79,132.6,132.75,10327.0,132.1431,132.1829,131.9937,132.1431,10327.0
2024-08-15 15:45:00,132.71,132.74,132.47,132.58,16179.0,132.1032,132.1331,131.8643,131.9738,16179.0
2024-08-15 15:50:00,132.55,132.69,132.07,132.12,31868.0,131.944,132.0833,131.4662,131.5159,31868.0
2024-08-15 15:55:00,132.0,132.42,131.92,132.26,112205.0,131.3965,131.8146,131.3169,131.6553,112205.0
2024-08-16 09:30:00,131.13,131.13,130.26,130.48,67065.0,130.5305,130.5305,129.6644,129.8834,67065.0
2024-08-16 09:35:00,130.59,130.59,130.15,130.36,5768.0,129.9929,129.9929,129.5549,129.764,5768.0
2024-08-16 09:40:00,130.36,130.6,130.24,130.42,14142.0,129.764,130.0029,129.6445,129.8237,14142.0
2024-08-16 09:45:00,130.4,130.9,130.23,130.76,23134.0,129.8038,130.3015,129.6346,130.1622,23134.0
2024-08-16 09:50:00,130.77,131.24,130.76,131.04,5378.0,130.1721,130.64,130.1622,130.4409,5378.0
2024-08-16 09:55:00,131.03,131.34,130.83,130.9,14124.0,130.4309,130.7395,130.2318,130.3015,14124.0
2024-08-16 10:00:00,130.9,131.11,130.85,131.09,16028.0,130.3015,130.5106,130.2517,130.4906,16028.0
2024-08-16 10:05:00,131.15,131.15,130.92,131.11,2953.0,130.5504,130.5504,130.3214,130.5106,2953.0
2024-08-16 10:10:00,131.11,131.27,131.05,131.11,8982.0,130.5106,130.6698,130.4508,130.5106,8982.0
2024-08-16 10:15:00,131.11,131.24,131.11,131.22,5233.0,130.5106,130.64,130.5106,130.6201,5233.0
2024-08-16 10:20:00,131.21,131.29,131.04,131.28,9941.0,130.6101,130.6897,130.4409,130.6798,9941.0
2024-08-16 10:25:00,131.27,131.43,131.12,131.36,5854.0,130.6698,130.8291,130.5205,130.7594,5854.0
2024-08-16 10:30:00,131.38,131.38,131.01,131.12,16836.0,130.7793,130.7793,130.411,130.5205,16836.0
2024-08-16 10:35:00,131.12,131.19,130.61,130.73,10077.0,130.5205,130.5902,130.0128,130.1323,10077.0
2024-08-16 10:40:00,130.81,130.97,130.78,130.89,13301.0,130.2119,130.3712,130.1821,130.2916,13301.0
2024-08-16 10:45:00,130.89,130.95,130.34,130.63,24034.0,130.2916,130.3513,129.7441,130.0328,24034.0
2024-08-16 10:50:00,130.53,130.67,130.42,130.56,6002.0,129.9332,130.0726,129.8237,129.9631,6002.0
2024-08-16 10:55:00,130.56,130.67,130.39,130.39,8164.0,129.9631,130.0726,129.7938,129.7938,8164.0
2024-08-16 11:00:00,130.5,130.62,130.44,130.54,4266.0,129.9033,130.0228,129.8436,129.9432,4266.0
2024-08-16 11:05:00,130.44,130.73,130.34,130.69,14816.0,129.8436,130.1323,129.7441,130.0925,14816.0
2024-08-16 11:10:00,130.7,131.0,130.66,131.0,2455.0,130.1024,130.4011,130.0626,130.4011,2455.0
2024-08-16 11:15:00,130.95,131.05,130.95,130.97,2233.0,130.3513,130.4508,130.3513,130.3712,2233.0
2024-08-16 11:20:00,130.97,131.04,130.88,131.04,4277.0,130.3712,130.4409,130.2816,130.4409,4277.0
2024-08-16 11:25:00,131.04,131.16,130.96,131.07,4267.0,130.4409,130.5603,130.3612,130.4707,4267.0
2024-08-16 11:30:00,131.07,131.15,131.0,131.0,4212.0,130.4707,130.5504,130.4011,130.4011,4212.0
2024-08-16 11:35:00,131.05,131.17,131.0,131.06,3704.0,130.4508,130.5703,130.4011,130.4608,3704.0
2024-08-16 11:40:00,131.1,131.11,130.93,130.93,2534.0,130.5006,130.5106,130.3314,130.3314,2534.0
2024-08-16 11:45:00,130.92,131.05,130.89,130.89,5656.0,130.3214,130.4508,130.2916,130.2916,5656.0
2024-08-16 11:50:00,130.89,131.01,130.84,131.0,7057.0,130.2916,130.411,130.2418,130.4011,7057.0
2024-08-16 11:55:00,131.01,131.11,130.99,131.06,4269.0,130.411,130.5106,130.3911,130.4608,4269.0
2024-08-16 12:00:00,131.03,131.13,131.01,131.13,2232.0,130.4309,130.5305,130.411,130.5305,2232.0
2024-08-16 12:05:00,131.1,131.14,130.94,130.95,9952.0,130.5006,130.5404,130.3413,130.3513,9952.0
2024-08-16 12:10:00,130.92,130.97,130.65,130.81,14660.0,130.3214,130.3712,130.0527,130.2119,14660.0
2024-08-16 12:15:00,130.8,131.19,130.78,131.13,7924.0,130.202,130.5902,130.1821,130.5305,7924.0
2024-08-16 12:20:00,131.14,131.19,131.08,131.18,3093.0,130.5404,130.5902,130.4807,130.5802,3093.0
2024-08-16 12:25:00,131.13,131.31,131.12,131.25,3454.0,130.5305,130.7096,130.5205,130.6499,3454.0
2024-08-16 12:30:00,131.25,131.4,131.19,131.39,3513.0,130.6499,130.7992,130.5902,130.7893,3513.0
2024-08-16 12:35:00,131.36,131.4,131.25,131.31,7059.0,130.7594,130.7992,130.6499,130.7096,7059.0
2024-08-16 12:40:00,131.33,131.6,131.28,131.49,5333.0,130.7296,130.9983,130.6798,130.8888,5333.0
2024-08-16 12:45:00,131.5,131.63,131.5,131.63,2477.0,130.8988,131.0282,130.8988,131.0282,2477.0
2024-08-16 12:50:00,131.68,131.74,131.63,131.73,2286.0,131.078,131.1377,131.0282,131.1277,2286.0
2024-08-16 12:55:00,131.69,131.8,131.69,131.8,3111.0,131.0879,131.1974,131.0879,131.1974,3111.0
2024-08-16 13:00:00,131.7,131.73,131.57,131.58,2470.0,131.0979,131.1277,130.9685,130.9784,2470.0
2024-08-16 13:05:00,131.66,131.79,131.6,131.6,2716.0,131.058,131.1874,130.9983,130.9983,2716.0
2024-08-16 13:10:00,131.67,131.72,131.63,131.63,1860.0,131.068,131.1178,131.0282,131.0282,1860.0
2024-08-16 13:15:00,131.67,131.67,131.54,131.57,7850.0,131.068,131.068,130.9386,130.9685,7850.0
2024-08-16 13:20:00,131.56,131.59,131.39,131.4,4813.0,130.9585,130.9884,130.7893,130.7992,4813.0
2024-08-16 13:25:00,131.44,131.48,131.36,131.45,4446.0,130.839,130.8789,130.7594,130.849,4446.0
2024-08-16 13:30:00,131.46,131.46,131.37,131.43,2930.0,130.859,130.859,130.7694,130.8291,2930.0
2024-08-16 13:35:00,131.44,131.46,131.4,131.44,4980.0,130.839,130.859,130.7992,130.839,4980.0
2024-08-16 13:40:00,131.44,131.5,131.22,131.47,10217.0,130.839,130.8988,130.6201,130.8689,10217.0
2024-08-16 13:45:00,131.43,131.5,131.33,131.47,27249.0,130.8291,130.8988,130.7296,130.8689,27249.0
2024-08-16 13:50:00,131.45,131.45,131.09,131.17,6237.0,130.849,130.849,130.4906,130.5703,6237.0
2024-08-16 13:55:00,131.21,131.35,131.09,131.26,5966.0,130.6101,130.7495,130.4906,130.6599,5966.0
2024-08-16 14:00:00,131.26,131.35,130.92,130.92,5359.0,130.6599,130.7495,130.3214,130.3214,5359.0
2024-08-16 14:05:00,130.88,131.15,130.88,131.15,4949.0,130.2816,130.5504,130.2816,130.5504,4949.0
2024-08-16 14:10:00,131.06,131.1,131.03,131.08,2825.0,130.4608,130.5006,130.4309,130.4807,2825.0
2024-08-16 14:15:00,131.08,131.19,131.01,131.17,4149.0,130.4807,130.5902,130.411,130.5703,4149.0
2024-08-16 14:20:00,131.17,131.22,131.13,131.17,4855.0,130.5703,130.6201,130.5305,130.5703,4855.0
2024-08-16 14:25:00,131.15,131.17,131.08,131.08,5462.0,130.5504,130.5703,130.4807,130.4807,5462.0
2024-08-16 14:30:00,131.11,131.15,131.09,131.15,1523.0,130.5106,130.5504,130.4906,130.5504,1523.0
2024-08-16 14:35:00,131.09,131.36,131.08,131.35,2883.0,130.4906,130.7594,130.4807,130.7495,2883.0
2024-08-16 14:40:00,131.26,131.37,131.26,131.31,2867.0,130.6599,130.7694,130.6599,130.7096,2867.0
2024-08-16 14:45:00,131.32,131.36,131.27,131.31,3234.0,130.7196,130.7594,130.6698,130.7096,3234.0
2024-08-16 14:50:00,131.36,131.51,131.3,131.39,12129.0,130.7594,130.9087,130.6997,130.7893,12129.0
2024-08-16 14:55:00,131.36,131.46,131.3,131.45,6008.0,130.7594,130.859,130.6997,130.849,6008.0
2024-08-16 15:00:00,131.42,131.48,131.34,131.34,8692.0,130.8191,130.8789,130.7395,130.7395,8692.0
2024-08-16 15:05:00,131.34,131.49,131.33,131.48,3991.0,130.7395,130.8888,130.7296,130.8789,3991.0
2024-08-16 15:10:00,131.41,131.59,131.38,131.49,11497.0,130.8092,130.9884,130.7793,130.8888,11497.0
2024-08-16 15:15:00,131.49,131.6,131.49,131.6,4426.0,130.8888,130.9983,130.8888,130.9983,4426.0
2024-08-16 15:20:00,131.55,131.58,131.44,131.51,11031.0,130.9485,130.9784,130.839,130.9087,11031.0
2024-08-16 15:25:00,131.44,131.5,131.32,131.5,7955.0,130.839,130.8988,130.7196,130.8988,7955.0
2024-08-16 15:30:00,131.5,131.65,131.45,131.65,11251.0,130.8988,131.0481,130.849,131.0481,11251.0
2024-08-16 15:35:00,131.65,131.77,131.62,131.69,6571.0,131.0481,131.1675,131.0182,131.0879,6571.0
2024-08-16 15:40:00,131.72,131.73,131.5,131.55,19671.0,131.1178,131.1277,130.8988,130.9485,19671.0
2024-08-16 15:45:00,131.55,131.56,131.24,131.31,15548.0,130.9485,130.9585,130.64,130.7096,15548.0
2024-08-16 15:50:00,131.31,131.4,131.06,131.18,40120.0,130.7096,130.7992,130.4608,130.5802,40120.0
2024-08-16 15:55:00,131.17,131.37,131.0,131.03,104437.0,130.5703,130.7694,130.4011,130.4309,104437.0
2024-08-19 09:30:00,131.95,132.35,131.58,132.35,21855.0,131.3467,131.7449,130.9784,131.7449,21855.0
2024-08-19 09:35:00,132.04,132.55,131.98,132.32,4122.0,131.4363,131.944,131.3766,131.715,4122.0
2024-08-19 09:40:00,132.32,132.5,132.18,132.4,5739.0,131.715,131.8942,131.5757,131.7947,5739.0
2024-08-19 09:45:00,132.6,133.13,132.37,133.13,17836.0,131.9937,132.5213,131.7648,132.5213,17836.0
2024-08-19 09:50:00,133.04,133.33,132.94,133.14,14501.0,132.4317,132.7204,132.3322,132.5313,14501.0
2024-08-19 09:55:00,133.17,133.18,132.93,133.09,9797.0,132.5611,132.5711,132.3222,132.4815,9797.0
2024-08-19 10:00:00,133.21,133.42,132.93,133.31,9375.0,132.601,132.81,132.3222,132.7005,9375.0
2024-08-19 10:05:00,133.31,133.7,133.24,133.55,13306.0,132.7005,133.0887,132.6308,132.9394,13306.0
2024-08-19 10:10:00,133.59,133.66,133.4,133.44,4374.0,132.9792,133.0489,132.7901,132.8299,4374.0
2024-08-19 10:15:00,133.5,133.75,133.39,133.4,6813.0,132.8896,133.1385,132.7801,132.7901,6813.0
2024-08-19 10:20:00,133.37,133.86,133.36,133.73,6204.0,132.7602,133.248,132.7503,133.1186,6204.0
2024-08-19 10:25:00,133.86,133.92,133.74,133.86,2987.0,133.248,133.3077,133.1285,133.248,2987.0
2024-08-19 10:30:00,133.93,134.0,133.7,133.86,9998.0,133.3177,133.3873,133.0887,133.248,9998.0
2024-08-19 10:35:00,133.93,133.95,133.74,133.87,3964.0,133.3177,133.3376,133.1285,133.2579,3964.0
2024-08-19 10:40:00,133.87,134.24,133.82,134.19,10169.0,133.2579,133.6262,133.2082,133.5765,10169.0
2024-08-19 10:45:00,134.16,134.23,134.02,134.15,6383.0,133.5466,133.6163,133.4073,133.5367,6383.0
2024-08-19 10:50:00,134.15,134.28,134.07,134.18,7415.0,133.5367,133.6661,133.457,133.5665,7415.0
2024-08-19 10:55:00,134.12,134.23,133.87,133.94,8183.0,133.5068,133.6163,133.2579,133.3276,8183.0
2024-08-19 11:00:00,133.86,134.12,133.81,134.05,4949.0,133.248,133.5068,133.1982,133.4371,4949.0
2024-08-19 11:05:00,134.05,134.24,134.01,134.22,5470.0,133.4371,133.6262,133.3973,133.6063,5470.0
2024-08-19 11:10:00,134.16,134.38,134.05,134.37,11404.0,133.5466,133.7656,133.4371,133.7557,11404.0
2024-08-19 11:15:00,134.38,134.5,134.28,134.5,6216.0,133.7656,133.8851,133.6661,133.8851,6216.0
2024-08-19 11:20:00,134.54,134.75,134.47,134.75,7233.0,133.9249,134.1339,133.8552,134.1339,7233.0
2024-08-19 11:25:00,134.7,134.77,134.55,134.63,10196.0,134.0841,134.1538,133.9348,134.0145,10196.0
2024-08-19 11:30:00,134.63,134.7,134.63,134.67,5551.0,134.0145,134.0841,134.0145,134.0543,5551.0
2024-08-19 11:35:00,134.66,134.74,134.57,134.66,7184.0,134.0443,134.124,133.9547,134.0443,7184.0
2024-08-19 11:40:00,134.73,134.73,134.59,134.67,4719.0,134.114,134.114,133.9746,134.0543,4719.0
2024-08-19 11:45:00,134.64,134.88,134.64,134.88,6001.0,134.0244,134.2633,134.0244,134.2633,6001.0
2024-08-19 11:50:00,134.84,134.97,134.76,134.84,8395.0,134.2235,134.3529,134.1439,134.2235,8395.0
2024-08-19 11:55:00,134.84,134.85,134.58,134.67,7530.0,134.2235,134.2335,133.9647,134.0543,7530.0
2024-08-19 12:00:00,134.67,134.79,134.63,134.71,6185.0,134.0543,134.1737,134.0145,134.0941,6185.0
2024-08-19 12:05:00,134.74,134.79,134.7,134.79,4241.0,134.124,134.1737,134.0841,134.1737,4241.0
2024-08-19 12:10:00,134.77,134.92,134.68,134.92,8012.0,134.1538,134.3031,134.0642,134.3031,8012.0
2024-08-19 12:15:00,134.85,134.95,134.83,134.95,6199.0,134.2335,134.333,134.2135,134.333,6199.0
2024-08-19 12:20:00,134.92,134.99,134.75,134.76,8606.0,134.3031,134.3728,134.1339,134.1439,8606.0
2024-08-19 12:25:00,134.82,135.04,134.74,134.96,18061.0,134.2036,134.4226,134.124,134.343,18061.0
2024-08-19 12:30:00,134.96,135.04,134.91,135.0,3318.0,134.343,134.4226,134.2932,134.3828,3318.0
2024-08-19 12:35:00,135.04,135.29,134.91,135.29,16477.0,134.4226,134.6714,134.2932,134.6714,16477.0
2024-08-19 12:40:00,135.25,135.45,135.25,135.36,7260.0,134.6316,134.8307,134.6316,134.7411,7260.0
2024-08-19 12:45:00,135.33,135.35,135.23,135.34,5550.0,134.7113,134.7312,134.6117,134.7212,5550.0
2024-08-19 12:50:00,135.32,135.43,135.29,135.3,9776.0,134.7013,134.8108,134.6714,134.6814,9776.0
2024-08-19 12:55:00,135.34,135.41,135.31,135.35,6468.0,134.7212,134.7909,134.6914,134.7312,6468.0
2024-08-19 13:00:00,135.37,135.37,135.23,135.31,8104.0,134.7511,134.7511,134.6117,134.6914,8104.0
2024-08-19 13:05:00,135.31,135.37,135.19,135.2,19737.0,134.6914,134.7511,134.5719,134.5819,19737.0
2024-08-19 13:10:00,135.18,135.24,135.03,135.14,11002.0,134.5619,134.6217,134.4126,134.5221,11002.0
2024-08-19 13:15:00,135.11,135.21,135.07,135.18,6081.0,134.4923,134.5918,134.4525,134.5619,6081.0
2024-08-19 13:20:00,135.19,135.19,135.1,135.16,3041.0,134.5719,134.5719,134.4823,134.542,3041.0
2024-08-19 13:25:00,135.11,135.27,135.1,135.13,12095.0,134.4923,134.6515,134.4823,134.5122,12095.0
2024-08-19 13:30:00,135.1,135.31,135.06,135.19,13784.0,134.4823,134.6914,134.4425,134.5719,13784.0
2024-08-19 13:35:00,135.23,135.24,135.03,135.08,5098.0,134.6117,134.6217,134.4126,134.4624,5098.0
2024-08-19 13:40:00,135.09,135.26,135.04,135.25,13406.0,134.4724,134.6416,134.4226,134.6316,13406.0
2024-08-19 13:45:00,135.2,135.26,135.13,135.26,4703.0,134.5819,134.6416,134.5122,134.6416,4703.0
2024-08-19 13:50:00,135.25,135.3,135.16,135.21,6239.0,134.6316,134.6814,134.542,134.5918,6239.0
2024-08-19 13:55:00,135.16,135.22,135.11,135.11,6576.0,134.542,134.6018,134.4923,134.4923,6576.0
2024-08-19 14:00:00,135.11,135.12,134.97,135.11,10002.0,134.4923,134.5022,134.3529,134.4923,10002.0
2024-08-19 14:05:00,135.04,135.14,135.03,135.08,3800.0,134.4226,134.5221,134.4126,134.4624,3800.0
2024-08-19 14:10:00,135.05,135.12,134.99,135.1,9054.0,134.4325,134.5022,134.3728,134.4823,9054.0
2024-08-19 14:15:00,135.08,135.12,134.99,135.01,7642.0,134.4624,134.5022,134.3728,134.3927,7642.0
2024-08-19 14:20:00,135.05,135.09,134.99,135.09,10439.0,134.4325,134.4724,134.3728,134.4724,10439.0
2024-08-19 14:25:00,135.04,135.09,134.87,134.91,20483.0,134.4226,134.4724,134.2534,134.2932,20483.0
2024-08-19 14:30:00,134.89,135.15,134.89,135.13,6402.0,134.2733,134.5321,134.2733,134.5122,6402.0
2024-08-19 14:35:00,135.13,135.27,135.07,135.27,12215.0,134.5122,134.6515,134.4525,134.6515,12215.0
2024-08-19 14:40:00,135.28,135.47,135.25,135.45,6600.0,134.6615,134.8506,134.6316,134.8307,6600.0
2024-08-19 14:45:00,135.45,135.64,135.41,135.42,31613.0,134.8307,135.0198,134.7909,134.8009,31613.0
2024-08-19 14:50:00,135.41,135.42,135.18,135.22,4920.0,134.7909,134.8009,134.5619,134.6018,4920.0
2024-08-19 14:55:00,135.23,135.3,135.22,135.28,4139.0,134.6117,134.6814,134.6018,134.6615,4139.0
2024-08-19 15:00:00,135.23,135.24,135.16,135.22,6491.0,134.6117,134.6217,134.542,134.6018,6491.0
2024-08-19 15:05:00,135.21,135.27,135.09,135.18,9594.0,134.5918,134.6515,134.4724,134.5619,9594.0
2024-08-19 15:10:00,135.11,135.14,135.03,135.1,15519.0,134.4923,134.5221,134.4126,134.4823,15519.0
2024-08-19 15:15:00,135.09,135.34,135.06,135.34,12018.0,134.4724,134.7212,134.4425,134.7212,12018.0
2024-08-19 15:20:00,135.33,135.38,135.27,135.34,6185.0,134.7113,134.761,134.6515,134.7212,6185.0
2024-08-19 15:25:00,135.3,135.47,135.3,135.47,6757.0,134.6814,134.8506,134.6814,134.8506,6757.0
2024-08-19 15:30:00,135.44,135.49,135.29,135.32,19121.0,134.8208,134.8705,134.6714,134.7013,19121.0
2024-08-19 15:35:00,135.38,135.39,135.25,135.3,18541.0,134.761,134.771,134.6316,134.6814,18541.0
2024-08-19 15:40:00,135.28,135.31,135.06,135.2,14291.0,134.6615,134.6914,134.4425,134.5819,14291.0
2024-08-19 15:45:00,135.17,135.17,134.87,134.94,18052.0,134.552,134.552,134.2534,134.323,18052.0
2024-08-19 15:50:00,135.01,135.5,134.96,135.39,46591.0,134.3927,134.8805,134.343,134.771,46591.0
2024-08-19 15:55:00,135.48,135.56,135.41,135.48,86488.0,134.8606,134.9402,134.7909,134.8606,86488.0
2024-08-20 09:30:00,135.0,136.26,134.78,136.26,34037.0,134.3828,135.637,134.1638,135.637,34037.0
2024-08-20 09:35:00,135.99,136.01,135.42,135.43,7440.0,135.3682,135.3882,134.8009,134.8108,7440.0
2024-08-20 09:40:00,135.6,135.66,135.38,135.38,1405.0,134.98,135.0398,134.761,134.761,1405.0
2024-08-20 09:45:00,135.38,135.56,135.34,135.51,7234.0,134.761,134.9402,134.7212,134.8904,7234.0
2024-08-20 09:50:00,135.65,135.65,135.08,135.21,4570.0,135.0298,135.0298,134.4624,134.5918,4570.0
2024-08-20 09:55:00,135.28,135.77,135.28,135.53,5850.0,134.6615,135.1493,134.6615,134.9103,5850.0
2024-08-20 10:00:00,135.55,135.62,135.42,135.42,3395.0,134.9303,134.9999,134.8009,134.8009,3395.0
2024-08-20 10:05:00,135.42,135.91,135.34,135.88,4501.0,134.8009,135.2886,134.7212,135.2587,4501.0
2024-08-20 10:10:00,135.88,135.89,135.42,135.47,7659.0,135.2587,135.2687,134.8009,134.8506,7659.0
2024-08-20 10:15:00,135.46,135.47,134.9,134.9,3885.0,134.8407,134.8506,134.2832,134.2832,3885.0
2024-08-20 10:20:00,134.96,135.06,134.89,135.02,6661.0,134.343,134.4425,134.2733,134.4027,6661.0
2024-08-20 10:25:00,135.06,135.22,135.04,135.18,3790.0,134.4425,134.6018,134.4226,134.5619,3790.0
2024-08-20 10:30:00,135.24,135.45,135.21,135.36,3129.0,134.6217,134.8307,134.5918,134.7411,3129.0
2024-08-20 10:35:00,135.24,135.24,134.8,134.8,4196.0,134.6217,134.6217,134.1837,134.1837,4196.0
2024-08-20 10:40:00,134.84,134.9,134.79,134.86,4248.0,134.2235,134.2832,134.1737,134.2434,4248.0
2024-08-20 10:45:00,134.82,135.19,134.8,135.19,3681.0,134.2036,134.5719,134.1837,134.5719,3681.0
2024-08-20 10:50:00,135.11,135.2,135.11,135.18,3882.0,134.4923,134.5819,134.4923,134.5619,3882.0
2024-08-20 10:55:00,135.18,135.28,134.73,134.99,4835.0,134.5619,134.6615,134.114,134.3728,4835.0
2024-08-20 11:00:00,134.81,134.81,134.7,134.74,2277.0,134.1936,134.1936,134.0841,134.124,2277.0
2024-08-20 11:05:00,134.77,134.93,134.77,134.93,1921.0,134.1538,134.3131,134.1538,134.3131,1921.0
2024-08-20 11:10:00,134.84,134.96,134.68,134.89,4602.0,134.2235,134.343,134.0642,134.2733,4602.0
2024-08-20 11:15:00,134.89,134.98,134.85,134.93,2965.0,134.2733,134.3629,134.2335,134.3131,2965.0
2024-08-20 11:20:00,134.93,135.11,134.93,135.01,4506.0,134.3131,134.4923,134.3131,134.3927,4506.0
2024-08-20 11:25:00,134.94,135.15,134.94,134.95,2992.0,134.323,134.5321,134.323,134.333,2992.0
2024-08-20 11:30:00,135.02,135.35,135.02,135.3,3571.0,134.4027,134.7312,134.4027,134.6814,3571.0
2024-08-20 11:35:00,135.31,135.33,135.21,135.31,3516.0,134.6914,134.7113,134.5918,134.6914,3516.0
2024-08-20 11:40:00,135.36,135.41,135.28,135.35,5423.0,134.7411,134.7909,134.6615,134.7312,5423.0
2024-08-20 11:45:00,135.44,135.44,135.2,135.26,2897.0,134.8208,134.8208,134.5819,134.6416,2897.0
2024-08-20 11:50:00,135.23,135.47,135.22,135.47,5393.0,134.6117,134.8506,134.6018,134.8506,5393.0
2024-08-20 11:55:00,135.46,135.68,135.46,135.59,1440.0,134.8407,135.0597,134.8407,134.9701,1440.0
2024-08-20 12:00:00,135.66,135.69,135.59,135.62,3720.0,135.0398,135.0696,134.9701,134.9999,3720.0
2024-08-20 12:05:00,135.64,135.89,135.63,135.89,2579.0,135.0198,135.2687,135.0099,135.2687,2579.0
2024-08-20 12:10:00,135.9,135.9,135.73,135.84,1800.0,135.2787,135.2787,135.1094,135.2189,1800.0
2024-08-20 12:15:00,135.78,135.84,135.57,135.58,4653.0,135.1592,135.2189,134.9502,134.9601,4653.0
2024-08-20 12:20:00,135.59,135.63,135.49,135.49,2605.0,134.9701,135.0099,134.8705,134.8705,2605.0
2024-08-20 12:25:00,135.55,135.72,135.52,135.57,5340.0,134.9303,135.0995,134.9004,134.9502,5340.0
2024-08-20 12:30:00,135.67,135.72,135.65,135.72,1703.0,135.0497,135.0995,135.0298,135.0995,1703.0
2024-08-20 12:35:00,135.68,135.74,135.49,135.56,5694.0,135.0597,135.1194,134.8705,134.9402,5694.0
2024-08-20 12:40:00,135.58,135.58,135.3,135.3,2607.0,134.9601,134.9601,134.6814,134.6814,2607.0
2024-08-20 12:45:00,135.35,135.44,135.35,135.44,750.0,134.7312,134.8208,134.7312,134.8208,750.0
2024-08-20 12:50:00,135.44,135.44,135.24,135.29,5166.0,134.8208,134.8208,134.6217,134.6714,5166.0
2024-08-20 12:55:00,135.32,135.35,135.25,135.3,3090.0,134.7013,134.7312,134.6316,134.6814,3090.0
2024-08-20 13:00:00,135.21,135.33,135.02,135.02,5166.0,134.5918,134.7113,134.4027,134.4027,5166.0
2024-08-20 13:05:00,134.98,135.05,134.91,134.91,3377.0,134.3629,134.4325,134.2932,134.2932,3377.0
2024-08-20 13:10:00,134.89,134.89,134.78,134.78,2485.0,134.2733,134.2733,134.1638,134.1638,2485.0
2024-08-20 13:15:00,134.76,134.77,134.69,134.73,3291.0,134.1439,134.1538,134.0742,134.114,3291.0
2024-08-20 13:20:00,134.73,134.76,134.49,134.49,8211.0,134.114,134.1439,133.8751,133.8751,8211.0
2024-08-20 13:25:00,134.5,134.62,134.49,134.57,6583.0,133.8851,134.0045,133.8751,133.9547,6583.0
2024-08-20 13:30:00,134.57,134.58,134.16,134.26,11028.0,133.9547,133.9647,133.5466,133.6462,11028.0
2024-08-20 13:35:00,134.25,134.32,134.17,134.25,6626.0,133.6362,133.7059,133.5566,133.6362,6626.0
2024-08-20 13:40:00,134.24,134.3,134.21,134.28,1800.0,133.6262,133.686,133.5964,133.6661,1800.0
2024-08-20 13:45:00,134.26,134.41,134.2,134.36,2000.0,133.6462,133.7955,133.5864,133.7457,2000.0
2024-08-20 13:50:00,134.36,134.36,134.15,134.28,9751.0,133.7457,133.7457,133.5367,133.6661,9751.0
2024-08-20 13:55:00,134.24,134.25,134.2,134.24,5228.0,133.6262,133.6362,133.5864,133.6262,5228.0
2024-08-20 14:00:00,134.23,134.3,134.21,134.28,14275.0,133.6163,133.686,133.5964,133.6661,14275.0
2024-08-20 14:05:00,134.27,134.34,134.22,134.25,7226.0,133.6561,133.7258,133.6063,133.6362,7226.0
2024-08-20 14:10:00,134.25,134.4,134.22,134.38,6631.0,133.6362,133.7855,133.6063,133.7656,6631.0
2024-08-20 14:15:00,134.38,134.71,134.38,134.65,6442.0,133.7656,134.0941,133.7656,134.0344,6442.0
2024-08-20 14:20:00,134.65,134.71,134.63,134.66,4572.0,134.0344,134.0941,134.0145,134.0443,4572.0
2024-08-20 14:25:00,134.67,134.78,134.65,134.71,10742.0,134.0543,134.1638,134.0344,134.0941,10742.0
2024-08-20 14:30:00,134.73,134.84,134.68,134.83,6000.0,134.114,134.2235,134.0642,134.2135,6000.0
2024-08-20 14:35:00,134.83,134.83,134.58,134.61,7644.0,134.2135,134.2135,133.9647,133.9946,7644.0
2024-08-20 14:40:00,134.66,134.88,134.64,134.74,6357.0,134.0443,134.2633,134.0244,134.124,6357.0
2024-08-20 14:45:00,134.73,135.15,134.68,135.15,3767.0,134.114,134.5321,134.0642,134.5321,3767.0
2024-08-20 14:50:00,135.09,135.15,134.97,135.06,4982.0,134.4724,134.5321,134.3529,134.4425,4982.0
2024-08-20 14:55:00,135.05,135.14,134.92,134.96,6180.0,134.4325,134.5221,134.3031,134.343,6180.0
2024-08-20 15:00:00,134.91,134.94,134.82,134.83,2600.0,134.2932,134.323,134.2036,134.2135,2600.0
2024-08-20 15:05:00,134.84,135.0,134.83,134.94,6801.0,134.2235,134.3828,134.2135,134.323,6801.0
2024-08-20 15:10:00,134.96,135.16,134.96,135.05,6924.0,134.343,134.542,134.343,134.4325,6924.0
2024-08-20 15:15:00,135.05,135.05,134.87,134.93,3796.0,134.4325,134.4325,134.2534,134.3131,3796.0
2024-08-20 15:20:00,134.88,134.94,134.64,134.65,4500.0,134.2633,134.323,134.0244,134.0344,4500.0
2024-08-20 15:25:00,134.64,134.65,134.53,134.64,7303.0,134.0244,134.0344,133.9149,134.0244,7303.0
2024-08-20 15:30:00,134.62,134.62,134.2,134.34,13760.0,134.0045,134.0045,133.5864,133.7258,13760.0
2024-08-20 15:35:00,134.38,134.39,134.1,134.1,16315.0,133.7656,133.7756,133.4869,133.4869,16315.0
2024-08-20 15:40:00,134.04,134.17,133.84,133.84,13900.0,133.4272,133.5566,133.2281,133.2281,13900.0
2024-08-20 15:45:00,133.82,133.86,133.62,133.78,20892.0,133.2082,133.248,133.0091,133.1683,20892.0
2024-08-20 15:50:00,133.72,133.74,133.34,133.54,37089.0,133.1086,133.1285,132.7304,132.9294,37089.0
2024-08-20 15:55:00,133.47,133.69,133.44,133.56,110783.0,132.8598,133.0788,132.8299,132.9494,110783.0
2024-08-21 09:30:00,133.91,134.84,133.69,134.4,25145.0,133.2978,134.2235,133.0788,133.7855,25145.0
2024-08-21 09:35:00,134.2,134.6,133.95,134.17,13133.0,133.5864,133.9846,133.3376,133.5566,13133.0
2024-08-21 09:40:00,133.98,134.3,133.6,133.81,14169.0,133.3674,133.686,132.9892,133.1982,14169.0
2024-08-21 09:45:00,133.81,133.81,133.64,133.67,936.0,133.1982,133.1982,133.029,133.0589,936.0
2024-08-21 09:50:00,133.55,133.68,133.5,133.5,6227.0,132.9394,133.0688,132.8896,132.8896,6227.0
2024-08-21 09:55:00,133.57,133.89,133.57,133.7,16169.0,132.9593,133.2778,132.9593,133.0887,16169.0
2024-08-21 10:00:00,133.75,134.0,133.68,133.92,6662.0,133.1385,133.3873,133.0688,133.3077,6662.0
2024-08-21 10:05:00,133.82,133.86,133.66,133.66,4488.0,133.2082,133.248,133.0489,133.0489,4488.0
2024-08-21 10:10:00,133.67,133.67,133.13,133.14,4281.0,133.0589,133.0589,132.5213,132.5313,4281.0
2024-08-21 10:15:00,133.11,133.24,132.95,133.22,3807.0,132.5014,132.6308,132.3421,132.6109,3807.0
2024-08-21 10:20:00,133.36,133.36,133.04,133.14,6891.0,132.7503,132.7503,132.4317,132.5313,6891.0
2024-08-21 10:25:00,133.13,133.14,133.0,133.0,2852.0,132.5213,132.5313,132.3919,132.3919,2852.0
2024-08-21 10:30:00,133.03,133.13,132.77,132.77,6787.0,132.4218,132.5213,132.163,132.163,6787.0
2024-08-21 10:35:00,132.83,133.11,132.77,133.03,13162.0,132.2227,132.5014,132.163,132.4218,13162.0
2024-08-21 10:40:00,133.06,133.31,133.03,133.27,4830.0,132.4516,132.7005,132.4218,132.6607,4830.0
2024-08-21 10:45:00,133.18,133.18,132.59,132.72,7196.0,132.5711,132.5711,131.9838,132.1132,7196.0
2024-08-21 10:50:00,132.63,132.63,132.22,132.33,7226.0,132.0236,132.0236,131.6155,131.725,7226.0
2024-08-21 10:55:00,132.31,132.55,132.27,132.43,10095.0,131.7051,131.944,131.6653,131.8245,10095.0
2024-08-21 11:00:00,132.43,132.43,132.29,132.38,7132.0,131.8245,131.8245,131.6852,131.7748,7132.0
2024-08-21 11:05:00,132.38,132.5,132.35,132.45,5158.0,131.7748,131.8942,131.7449,131.8444,5158.0
2024-08-21 11:10:00,132.45,132.6,132.45,132.6,3554.0,131.8444,131.9937,131.8444,131.9937,3554.0
2024-08-21 11:15:00,132.51,132.61,132.35,132.44,14827.0,131.9042,132.0037,131.7449,131.8345,14827.0
2024-08-21 11:20:00,132.44,132.46,132.24,132.27,7284.0,131.8345,131.8544,131.6354,131.6653,7284.0
2024-08-21 11:25:00,132.27,132.38,132.21,132.32,6739.0,131.6653,131.7748,131.6055,131.715,6739.0
2024-08-21 11:30:00,132.36,132.37,132.18,132.26,6999.0,131.7548,131.7648,131.5757,131.6553,6999.0
2024-08-21 11:35:00,132.33,132.6,132.25,132.31,6483.0,131.725,131.9937,131.6453,131.7051,6483.0
2024-08-21 11:40:00,132.26,132.38,132.22,132.29,5234.0,131.6553,131.7748,131.6155,131.6852,5234.0
2024-08-21 11:45:00,132.39,132.4,132.0,132.0,7026.0,131.7847,131.7947,131.3965,131.3965,7026.0
2024-08-21 11:50:00,132.0,132.17,131.93,132.17,9860.0,131.3965,131.5657,131.3268,131.5657,9860.0
2024-08-21 11:55:00,132.17,132.32,132.17,132.32,5047.0,131.5657,131.715,131.5657,131.715,5047.0
2024-08-21 12:00:00,132.34,132.39,132.25,132.39,5665.0,131.7349,131.7847,131.6453,131.7847,5665.0
2024-08-21 12:05:00,132.4,132.59,132.37,132.56,3524.0,131.7947,131.9838,131.7648,131.9539,3524.0
2024-08-21 12:10:00,132.54,132.57,132.48,132.5,5634.0,131.934,131.9639,131.8743,131.8942,5634.0
2024-08-21 12:15:00,132.53,132.63,132.48,132.58,6176.0,131.9241,132.0236,131.8743,131.9738,6176.0
2024-08-21 12:20:00,132.59,132.67,132.43,132.43,7120.0,131.9838,132.0634,131.8245,131.8245,7120.0
2024-08-21 12:25:00,132.53,132.58,132.42,132.5,5772.0,131.9241,131.9738,131.8146,131.8942,5772.0
2024-08-21 12:30:00,132.47,132.53,132.39,132.4,6270.0,131.8643,131.9241,131.7847,131.7947,6270.0
2024-08-21 12:35:00,132.43,132.62,132.42,132.58,5964.0,131.8245,132.0137,131.8146,131.9738,5964.0
2024-08-21 12:40:00,132.58,132.71,132.58,132.71,2593.0,131.9738,132.1032,131.9738,132.1032,2593.0
2024-08-21 12:45:00,132.71,132.76,132.64,132.7,8264.0,132.1032,132.153,132.0336,132.0933,8264.0
2024-08-21 12:50:00,132.73,132.83,132.71,132.83,4847.0,132.1231,132.2227,132.1032,132.2227,4847.0
2024-08-21 12:55:00,132.79,132.79,132.6,132.69,4629.0,132.1829,132.1829,131.9937,132.0833,4629.0
2024-08-21 13:00:00,132.62,132.79,132.62,132.76,2712.0,132.0137,132.1829,132.0137,132.153,2712.0
2024-08-21 13:05:00,132.76,132.81,132.71,132.71,4040.0,132.153,132.2028,132.1032,132.1032,4040.0
2024-08-21 13:10:00,132.76,132.85,132.57,132.57,9960.0,132.153,132.2426,131.9639,131.9639,9960.0
2024-08-21 13:15:00,132.58,132.65,132.55,132.61,3578.0,131.9738,132.0435,131.944,132.0037,3578.0
2024-08-21 13:20:00,132.63,132.74,132.63,132.65,6374.0,132.0236,132.1331,132.0236,132.0435,6374.0
2024-08-21 13:25:00,132.66,132.7,132.61,132.61,1668.0,132.0535,132.0933,132.0037,132.0037,1668.0
2024-08-21 13:30:00,132.61,132.71,132.55,132.71,6443.0,132.0037,132.1032,131.944,132.1032,6443.0
2024-08-21 13:35:00,132.69,132.71,132.67,132.68,4398.0,132.0833,132.1032,132.0634,132.0734,4398.0
2024-08-21 13:40:00,132.68,132.7,132.55,132.7,4483.0,132.0734,132.0933,131.944,132.0933,4483.0
2024-08-21 13:45:00,132.72,132.78,132.65,132.75,3529.0,132.1132,132.1729,132.0435,132.1431,3529.0
2024-08-21 13:50:00,132.75,132.82,132.67,132.67,7080.0,132.1431,132.2127,132.0634,132.0634,7080.0
2024-08-21 13:55:00,132.67,132.67,132.58,132.58,5915.0,132.0634,132.0634,131.9738,131.9738,5915.0
2024-08-21 14:00:00,132.64,132.79,132.34,132.52,6838.0,132.0336,132.1829,131.7349,131.9141,6838.0
2024-08-21 14:05:00,132.45,132.49,132.36,132.46,2940.0,131.8444,131.8842,131.7548,131.8544,2940.0
2024-08-21 14:10:00,132.5,132.5,132.49,132.5,475.0,131.8942,131.8942,131.8842,131.8942,475.0
2024-08-21 14:15:00,132.49,132.63,132.49,132.56,3109.0,131.8842,132.0236,131.8842,131.9539,3109.0
2024-08-21 14:20:00,132.56,132.57,132.56,132.56,200.0,131.9539,131.9639,131.9539,131.9539,200.0
2024-08-21 14:25:00,132.62,132.69,132.57,132.69,3263.0,132.0137,132.0833,131.9639,132.0833,3263.0
2024-08-21 14:30:00,132.66,132.8,132.58,132.71,10753.0,132.0535,132.1928,131.9738,132.1032,10753.0
2024-08-21 14:35:00,132.65,132.71,132.59,132.6,3273.0,132.0435,132.1032,131.9838,131.9937,3273.0
2024-08-21 14:40:00,132.66,132.69,132.58,132.65,4800.0,132.0535,132.0833,131.9738,132.0435,4800.0
2024-08-21 14:45:00,132.6,132.65,132.6,132.65,708.0,131.9937,132.0435,131.9937,132.0435,708.0
2024-08-21 14:50:00,132.63,132.76,132.62,132.73,3128.0,132.0236,132.153,132.0137,132.1231,3128.0
2024-08-21 14:55:00,132.76,132.79,132.67,132.79,4852.0,132.153,132.1829,132.0634,132.1829,4852.0
2024-08-21 15:00:00,132.79,132.82,132.68,132.68,6894.0,132.1829,132.2127,132.0734,132.0734,6894.0
2024-08-21 15:05:00,132.69,132.7,132.54,132.66,4696.0,132.0833,132.0933,131.934,132.0535,4696.0
2024-08-21 15:10:00,132.66,132.73,132.61,132.72,2603.0,132.0535,132.1231,132.0037,132.1132,2603.0
2024-08-21 15:15:00,132.7,132.78,132.7,132.71,6662.0,132.0933,132.1729,132.0933,132.1032,6662.0
2024-08-21 15:20:00,132.67,132.69,132.59,132.69,4799.0,132.0634,132.0833,131.9838,132.0833,4799.0
2024-08-21 15:25:00,132.72,133.14,132.71,133.0,7107.0,132.1132,132.5313,132.1032,132.3919,7107.0
2024-08-21 15:30:00,133.0,133.09,132.93,133.06,11909.0,132.3919,132.4815,132.3222,132.4516,11909.0
2024-08-21 15:35:00,133.09,133.1,133.0,133.05,7826.0,132.4815,132.4915,132.3919,132.4417,7826.0
2024-08-21 15:40:00,133.07,133.17,133.05,133.06,13073.0,132.4616,132.5611,132.4417,132.4516,13073.0
2024-08-21 15:45:00,133.08,133.11,132.96,133.11,47543.0,132.4715,132.5014,132.3521,132.5014,47543.0
2024-08-21 15:50:00,133.2,133.59,133.04,133.53,43880.0,132.591,132.9792,132.4317,132.9195,43880.0
2024-08-21 15:55:00,133.57,133.6,133.07,133.2,109957.0,132.9593,132.9892,132.4616,132.591,109957.0
2024-08-22 09:30:00,133.63,134.45,132.83,134.28,25070.0,133.019,133.8353,132.2227,133.6661,25070.0
2024-08-22 09:35:00,134.25,134.44,133.65,134.36,5847.0,133.6362,133.8253,133.0389,133.7457,5847.0
2024-08-22 09:40:00,134.35,135.15,134.34,135.0,26160.0,133.7357,134.5321,133.7258,134.3828,26160.0
2024-08-22 09:45:00,135.0,135.11,134.54,134.56,10098.0,134.3828,134.4923,133.9249,133.9448,10098.0
2024-08-22 09:50:00,134.5,134.5,133.89,134.36,6573.0,133.8851,133.8851,133.2778,133.7457,6573.0
2024-08-22 09:55:00,134.47,134.78,134.37,134.62,2947.0,133.8552,134.1638,133.7557,134.0045,2947.0
2024-08-22 10:00:00,134.71,135.0,134.71,134.99,15694.0,134.0941,134.3828,134.0941,134.3728,15694.0
2024-08-22 10:05:00,134.99,135.12,134.76,134.98,21138.0,134.3728,134.5022,134.1439,134.3629,21138.0
2024-08-22 10:10:00,134.93,135.06,134.81,135.06,6645.0,134.3131,134.4425,134.1936,134.4425,6645.0
2024-08-22 10:15:00,135.0,135.1,134.57,134.63,12182.0,134.3828,134.4823,133.9547,134.0145,12182.0
2024-08-22 10:20:00,134.57,134.57,134.26,134.5,7466.0,133.9547,133.9547,133.6462,133.8851,7466.0
2024-08-22 10:25:00,134.49,134.74,134.41,134.74,4847.0,133.8751,134.124,133.7955,134.124,4847.0
2024-08-22 10:30:00,134.65,134.65,134.21,134.4,5296.0,134.0344,134.0344,133.5964,133.7855,5296.0
2024-08-22 10:35:00,134.4,134.56,134.3,134.36,5636.0,133.7855,133.9448,133.686,133.7457,5636.0
2024-08-22 10:40:00,134.4,134.46,134.32,134.37,3451.0,133.7855,133.8452,133.7059,133.7557,3451.0
2024-08-22 10:45:00,134.43,134.5,134.25,134.25,7661.0,133.8154,133.8851,133.6362,133.6362,7661.0
2024-08-22 10:50:00,134.27,134.7,134.26,134.63,11004.0,133.6561,134.0841,133.6462,134.0145,11004.0
2024-08-22 10:55:00,134.56,134.74,134.5,134.52,12915.0,133.9448,134.124,133.8851,133.905,12915.0
2024-08-22 11:00:00,134.55,134.59,134.26,134.33,13345.0,133.9348,133.9746,133.6462,133.7158,13345.0
2024-08-22 11:05:00,134.26,134.41,134.25,134.25,1292.0,133.6462,133.7955,133.6362,133.6362,1292.0
2024-08-22 11:10:00,134.27,134.4,134.15,134.36,9580.0,133.6561,133.7855,133.5367,133.7457,9580.0
2024-08-22 11:15:00,134.36,134.4,134.24,134.24,5632.0,133.7457,133.7855,133.6262,133.6262,5632.0
2024-08-22 11:20:00,134.2,134.32,134.07,134.18,3495.0,133.5864,133.7059,133.457,133.5665,3495.0
2024-08-22 11:25:00,134.08,134.12,134.0,134.11,3094.0,133.467,133.5068,133.3873,133.4968,3094.0
2024-08-22 11:30:00,134.09,134.13,133.94,134.0,3958.0,133.4769,133.5167,133.3276,133.3873,3958.0
2024-08-22 11:35:00,134.05,134.05,133.96,133.96,1855.0,133.4371,133.4371,133.3475,133.3475,1855.0
2024-08-22 11:40:00,134.05,134.05,133.82,133.82,6809.0,133.4371,133.4371,133.2082,133.2082,6809.0
2024-08-22 11:45:00,133.96,134.22,133.91,134.17,2232.0,133.3475,133.6063,133.2978,133.5566,2232.0
2024-08-22 11:50:00,134.11,134.13,134.06,134.1,1724.0,133.4968,133.5167,133.4471,133.4869,1724.0
2024-08-22 11:55:00,134.08,134.1,133.91,133.97,12330.0,133.467,133.4869,133.2978,133.3575,12330.0
2024-08-22 12:00:00,133.87,134.15,133.84,134.12,10363.0,133.2579,133.5367,133.2281,133.5068,10363.0
2024-08-22 12:05:00,134.18,134.26,134.05,134.15,4142.0,133.5665,133.6462,133.4371,133.5367,4142.0
2024-08-22 12:10:00,134.13,134.15,134.04,134.11,2423.0,133.5167,133.5367,133.4272,133.4968,2423.0
2024-08-22 12:15:00,134.1,134.25,134.1,134.19,2366.0,133.4869,133.6362,133.4869,133.5765,2366.0
2024-08-22 12:20:00,134.19,134.44,134.19,134.39,5206.0,133.5765,133.8253,133.5765,133.7756,5206.0
2024-08-22 12:25:00,134.34,134.51,134.33,134.44,5120.0,133.7258,133.895,133.7158,133.8253,5120.0
2024-08-22 12:30:00,134.44,134.51,134.33,134.48,3550.0,133.8253,133.895,133.7158,133.8651,3550.0
2024-08-22 12:35:00,134.4,134.69,134.39,134.62,6732.0,133.7855,134.0742,133.7756,134.0045,6732.0
2024-08-22 12:40:00,134.66,134.78,134.6,134.78,2772.0,134.0443,134.1638,133.9846,134.1638,2772.0
2024-08-22 12:45:00,134.74,134.82,134.56,134.63,3153.0,134.124,134.2036,133.9448,134.0145,3153.0
2024-08-22 12:50:00,134.62,134.66,134.52,134.54,4561.0,134.0045,134.0443,133.905,133.9249,4561.0
2024-08-22 12:55:00,134.47,134.55,134.37,134.46,3100.0,133.8552,133.9348,133.7557,133.8452,3100.0
2024-08-22 13:00:00,134.4,134.45,134.27,134.34,4892.0,133.7855,133.8353,133.6561,133.7258,4892.0
2024-08-22 13:05:00,134.33,134.49,134.27,134.43,2703.0,133.7158,133.8751,133.6561,133.8154,2703.0
2024-08-22 13:10:00,134.43,134.64,134.27,134.28,5509.0,133.8154,134.0244,133.6561,133.6661,5509.0
2024-08-22 13:15:00,134.31,134.39,134.24,134.31,4198.0,133.6959,133.7756,133.6262,133.6959,4198.0
2024-08-22 13:20:00,134.31,134.62,134.31,134.57,4218.0,133.6959,134.0045,133.6959,133.9547,4218.0
2024-08-22 13:25:00,134.56,134.56,134.5,134.5,2709.0,133.9448,133.9448,133.8851,133.8851,2709.0
2024-08-22 13:30:00,134.46,134.48,134.31,134.4,3722.0,133.8452,133.8651,133.6959,133.7855,3722.0
2024-08-22 13:35:00,134.37,134.53,134.37,134.46,2935.0,133.7557,133.9149,133.7557,133.8452,2935.0
2024-08-22 13:40:00,134.43,134.48,134.36,134.48,900.0,133.8154,133.8651,133.7457,133.8651,900.0
2024-08-22 13:45:00,134.4,134.47,134.22,134.3,2200.0,133.7855,133.8552,133.6063,133.686,2200.0
2024-08-22 13:50:00,134.27,134.33,133.96,133.96,2561.0,133.6561,133.7158,133.3475,133.3475,2561.0
2024-08-22 13:55:00,133.97,134.04,133.96,134.04,1549.0,133.3575,133.4272,133.3475,133.4272,1549.0
2024-08-22 14:00:00,134.04,134.1,133.98,134.08,3467.0,133.4272,133.4869,133.3674,133.467,3467.0
2024-08-22 14:05:00,134.08,134.19,134.06,134.19,3001.0,133.467,133.5765,133.4471,133.5765,3001.0
2024-08-22 14:10:00,134.15,134.24,134.1,134.14,2858.0,133.5367,133.6262,133.4869,133.5267,2858.0
2024-08-22 14:15:00,134.17,134.39,134.17,134.36,3922.0,133.5566,133.7756,133.5566,133.7457,3922.0
2024-08-22 14:20:00,134.38,134.4,134.32,134.33,3353.0,133.7656,133.7855,133.7059,133.7158,3353.0
2024-08-22 14:25:00,134.32,134.4,134.31,134.39,3369.0,133.7059,133.7855,133.6959,133.7756,3369.0
2024-08-22 14:30:00,134.4,134.44,134.37,134.4,4200.0,133.7855,133.8253,133.7557,133.7855,4200.0
2024-08-22 14:35:00,134.43,134.44,134.26,134.3,3426.0,133.8154,133.8253,133.6462,133.686,3426.0
2024-08-22 14:40:00,134.3,134.42,134.3,134.34,2710.0,133.686,133.8054,133.686,133.7258,2710.0
2024-08-22 14:45:00,134.42,134.45,134.34,134.4,3536.0,133.8054,133.8353,133.7258,133.7855,3536.0
2024-08-22 14:50:00,134.43,134.46,134.31,134.35,4452.0,133.8154,133.8452,133.6959,133.7357,4452.0
2024-08-22 14:55:00,134.38,134.38,134.14,134.16,4018.0,133.7656,133.7656,133.5267,133.5466,4018.0
2024-08-22 15:00:00,134.2,134.31,134.14,134.28,2238.0,133.5864,133.6959,133.5267,133.6661,2238.0
2024-08-22 15:05:00,134.28,134.41,134.26,134.29,7478.0,133.6661,133.7955,133.6462,133.676,7478.0
2024-08-22 15:10:00,134.32,134.33,134.15,134.15,3100.0,133.7059,133.7158,133.5367,133.5367,3100.0
2024-08-22 15:15:00,134.21,134.24,134.09,134.15,3250.0,133.5964,133.6262,133.4769,133.5367,3250.0
2024-08-22 15:20:00,134.16,134.16,133.79,133.79,3253.0,133.5466,133.5466,133.1783,133.1783,3253.0
2024-08-22 15:25:00,133.81,133.94,133.79,133.93,4511.0,133.1982,133.3276,133.1783,133.3177,4511.0
2024-08-22 15:30:00,133.93,133.98,133.72,133.75,17613.0,133.3177,133.3674,133.1086,133.1385,17613.0
2024-08-22 15:35:00,133.73,133.84,133.61,133.78,6045.0,133.1186,133.2281,132.9991,133.1683,6045.0
2024-08-22 15:40:00,133.72,133.72,133.36,133.38,6540.0,133.1086,133.1086,132.7503,132.7702,6540.0
2024-08-22 15:45:00,133.42,133.45,133.26,133.41,6990.0,132.81,132.8399,132.6507,132.8,6990.0
2024-08-22 15:50:00,133.35,133.36,132.72,132.87,15020.0,132.7403,132.7503,132.1132,132.2625,15020.0
2024-08-22 15:55:00,132.9,133.14,132.84,133.12,63781.0,132.2924,132.5313,132.2326,132.5114,63781.0
2024-08-23 09:30:00,134.4,135.1,133.9,134.91,18467.0,133.7855,134.4823,133.2878,134.2932,18467.0
2024-08-23 09:35:00,135.06,135.88,134.82,135.34,10722.0,134.4425,135.2587,134.2036,134.7212,10722.0
2024-08-23 09:40:00,135.63,135.9,135.35,135.46,11306.0,135.0099,135.2787,134.7312,134.8407,11306.0
2024-08-23 09:45:00,135.47,135.48,135.27,135.48,3292.0,134.8506,134.8606,134.6515,134.8606,3292.0
2024-08-23 09:50:00,135.45,135.58,135.06,135.14,3800.0,134.8307,134.9601,134.4425,134.5221,3800.0
2024-08-23 09:55:00,135.09,135.21,135.0,135.15,3192.0,134.4724,134.5918,134.3828,134.5321,3192.0
2024-08-23 10:00:00,135.41,136.18,135.28,136.18,37993.0,134.7909,135.5574,134.6615,135.5574,37993.0
2024-08-23 10:05:00,136.11,136.28,135.82,136.26,5263.0,135.4877,135.6569,135.199,135.637,5263.0
2024-08-23 10:10:00,136.38,136.62,136.35,136.52,4988.0,135.7565,135.9954,135.7266,135.8958,4988.0
2024-08-23 10:15:00,136.55,136.55,135.8,136.22,9693.0,135.9257,135.9257,135.1791,135.5972,9693.0
2024-08-23 10:20:00,136.21,137.0,136.08,137.0,10318.0,135.5872,136.3736,135.4578,136.3736,10318.0
2024-08-23 10:25:00,137.0,137.04,136.86,136.98,13073.0,136.3736,136.4134,136.2343,136.3537,13073.0
2024-08-23 10:30:00,136.98,137.08,136.67,136.77,14146.0,136.3537,136.4533,136.0451,136.1447,14146.0
2024-08-23 10:35:00,136.75,136.87,136.58,136.87,2729.0,136.1248,136.2442,135.9555,136.2442,2729.0
2024-08-23 10:40:00,136.88,137.1,136.86,137.1,4904.0,136.2542,136.4732,136.2343,136.4732,4904.0
2024-08-23 10:45:00,137.08,137.2,136.72,136.92,13266.0,136.4533,136.5727,136.0949,136.294,13266.0
2024-08-23 10:50:00,136.92,136.96,136.64,136.89,9404.0,136.294,136.3338,136.0153,136.2641,9404.0
2024-08-23 10:55:00,136.98,137.15,136.71,137.06,22358.0,136.3537,136.5229,136.085,136.4334,22358.0
2024-08-23 11:00:00,137.06,137.26,137.06,137.26,9099.0,136.4334,136.6324,136.4334,136.6324,9099.0
2024-08-23 11:05:00,137.11,137.42,137.11,137.41,2112.0,136.4831,136.7917,136.4831,136.7818,2112.0
2024-08-23 11:10:00,137.38,137.55,137.14,137.55,10734.0,136.7519,136.9211,136.513,136.9211,10734.0
2024-08-23 11:15:00,137.52,137.99,137.47,137.99,7549.0,136.8912,137.3591,136.8415,137.3591,7549.0
2024-08-23 11:20:00,137.92,138.49,137.91,138.49,26349.0,137.2894,137.8568,137.2795,137.8568,26349.0
2024-08-23 11:25:00,138.32,138.42,138.1,138.19,8113.0,137.6876,137.7871,137.4686,137.5582,8113.0
2024-08-23 11:30:00,138.18,138.18,137.87,137.99,5745.0,137.5482,137.5482,137.2396,137.3591,5745.0
2024-08-23 11:35:00,137.99,138.27,137.93,138.12,3403.0,137.3591,137.6378,137.2994,137.4885,3403.0
2024-08-23 11:40:00,138.25,138.25,137.8,137.94,8332.0,137.6179,137.6179,137.17,137.3093,8332.0
2024-08-23 11:45:00,137.85,138.08,137.73,137.97,3687.0,137.2197,137.4487,137.1003,137.3392,3687.0
2024-08-23 11:50:00,137.86,138.27,137.86,138.16,10938.0,137.2297,137.6378,137.2297,137.5283,10938.0
2024-08-23 11:55:00,138.26,138.26,137.68,137.74,6697.0,137.6279,137.6279,137.0505,137.1102,6697.0
2024-08-23 12:00:00,137.74,138.08,137.53,137.97,8818.0,137.1102,137.4487,136.9012,137.3392,8818.0
2024-08-23 12:05:00,137.97,137.97,137.67,137.84,2056.0,137.3392,137.3392,137.0406,137.2098,2056.0
2024-08-23 12:10:00,137.94,138.07,137.7,137.7,9588.0,137.3093,137.4387,137.0704,137.0704,9588.0
2024-08-23 12:15:00,137.84,138.0,137.66,137.91,2300.0,137.2098,137.3691,137.0306,137.2795,2300.0
2024-08-23 12:20:00,137.98,138.0,137.9,137.92,900.0,137.3491,137.3691,137.2695,137.2894,900.0
2024-08-23 12:25:00,137.85,137.95,137.7,137.87,4959.0,137.2197,137.3193,137.0704,137.2396,4959.0
2024-08-23 12:30:00,137.86,138.16,137.84,138.14,6651.0,137.2297,137.5283,137.2098,137.5084,6651.0
2024-08-23 12:35:00,138.15,138.3,137.97,137.97,11684.0,137.5184,137.6677,137.3392,137.3392,11684.0
2024-08-23 12:40:00,138.01,138.03,137.77,137.85,6057.0,137.379,137.3989,137.1401,137.2197,6057.0
2024-08-23 12:45:00,137.77,137.77,137.62,137.75,3292.0,137.1401,137.1401,136.9908,137.1202,3292.0
2024-08-23 12:50:00,137.69,138.1,137.68,137.92,2434.0,137.0605,137.4686,137.0505,137.2894,2434.0
2024-08-23 12:55:00,138.02,138.27,138.02,138.27,4037.0,137.389,137.6378,137.389,137.6378,4037.0
2024-08-23 13:00:00,138.14,138.14,137.97,137.97,2375.0,137.5084,137.5084,137.3392,137.3392,2375.0
2024-08-23 13:05:00,138.05,138.1,137.98,138.01,2891.0,137.4188,137.4686,137.3491,137.379,2891.0
2024-08-23 13:10:00,138.06,138.1,138.01,138.1,3362.0,137.4288,137.4686,137.379,137.4686,3362.0
2024-08-23 13:15:00,138.11,138.25,138.0,138.24,2000.0,137.4786,137.6179,137.3691,137.608,2000.0
2024-08-23 13:20:00,138.25,138.47,138.22,138.47,3208.0,137.6179,137.8369,137.588,137.8369,3208.0
2024-08-23 13:25:00,138.46,138.6,138.38,138.6,7060.0,137.827,137.9663,137.7473,137.9663,7060.0
2024-08-23 13:30:00,138.6,138.65,138.41,138.42,4631.0,137.9663,138.0161,137.7772,137.7871,4631.0
2024-08-23 13:35:00,138.37,138.43,138.24,138.28,4676.0,137.7374,137.7971,137.608,137.6478,4676.0
2024-08-23 13:40:00,138.24,138.25,138.05,138.06,3619.0,137.608,137.6179,137.4188,137.4288,3619.0
2024-08-23 13:45:00,138.0,138.14,137.9,137.95,6691.0,137.3691,137.5084,137.2695,137.3193,6691.0
2024-08-23 13:50:00,138.02,138.02,137.81,137.94,2193.0,137.389,137.389,137.1799,137.3093,2193.0
2024-08-23 13:55:00,138.03,138.03,137.87,137.93,2083.0,137.3989,137.3989,137.2396,137.2994,2083.0
2024-08-23 14:00:00,137.9,137.93,137.82,137.87,3560.0,137.2695,137.2994,137.1899,137.2396,3560.0
2024-08-23 14:05:00,137.83,138.07,137.83,137.98,9916.0,137.1998,137.4387,137.1998,137.3491,9916.0
2024-08-23 14:10:00,138.02,138.05,137.93,138.0,4024.0,137.389,137.4188,137.2994,137.3691,4024.0
2024-08-23 14:15:00,137.94,138.23,137.94,138.22,3823.0,137.3093,137.598,137.3093,137.588,3823.0
2024-08-23 14:20:00,138.14,138.29,138.13,138.24,11427.0,137.5084,137.6577,137.4985,137.608,11427.0
2024-08-23 14:25:00,138.3,138.33,138.14,138.32,2169.0,137.6677,137.6975,137.5084,137.6876,2169.0
2024-08-23 14:30:00,138.3,138.43,138.26,138.3,7083.0,137.6677,137.7971,137.6279,137.6677,7083.0
2024-08-23 14:35:00,138.28,138.5,138.28,138.47,3099.0,137.6478,137.8668,137.6478,137.8369,3099.0
2024-08-23 14:40:00,138.52,138.63,138.49,138.58,2997.0,137.8867,137.9962,137.8568,137.9464,2997.0
2024-08-23 14:45:00,138.58,138.78,138.5,138.7,6926.0,137.9464,138.1455,137.8668,138.0659,6926.0
2024-08-23 14:50:00,138.61,138.62,138.48,138.53,4925.0,137.9763,137.9862,137.8469,137.8966,4925.0
2024-08-23 14:55:00,138.54,138.58,138.45,138.51,3695.0,137.9066,137.9464,137.817,137.8767,3695.0
2024-08-23 15:00:00,138.56,138.56,138.36,138.43,7555.0,137.9265,137.9265,137.7274,137.7971,7555.0
2024-08-23 15:05:00,138.42,138.6,138.36,138.52,9144.0,137.7871,137.9663,137.7274,137.8867,9144.0
2024-08-23 15:10:00,138.47,138.79,138.47,138.74,4432.0,137.8369,138.1554,137.8369,138.1057,4432.0
2024-08-23 15:15:00,138.68,138.79,138.66,138.66,4236.0,138.0459,138.1554,138.026,138.026,4236.0
2024-08-23 15:20:00,138.7,138.75,138.58,138.73,3748.0,138.0659,138.1156,137.9464,138.0957,3748.0
2024-08-23 15:25:00,138.71,138.9,138.7,138.8,11769.0,138.0758,138.2649,138.0659,138.1654,11769.0
2024-08-23 15:30:00,138.79,138.82,138.63,138.75,9054.0,138.1554,138.1853,137.9962,138.1156,9054.0
2024-08-23 15:35:00,138.7,138.7,138.35,138.45,10342.0,138.0659,138.0659,137.7175,137.817,10342.0
2024-08-23 15:40:00,138.44,138.45,138.17,138.18,10449.0,137.807,137.817,137.5383,137.5482,10449.0
2024-08-23 15:45:00,138.17,138.49,138.1,138.25,19637.0,137.5383,137.8568,137.4686,137.6179,19637.0
2024-08-23 15:50:00,138.25,138.34,138.05,138.24,27086.0,137.6179,137.7075,137.4188,137.608,27086.0
2024-08-23 15:55:00,138.32,138.41,137.93,138.12,70449.0,137.6876,137.7772,137.2994,137.4885,70449.0
2024-08-26 09:30:00,138.13,139.21,138.05,139.0,27601.0,137.4985,138.5735,137.4188,138.3645,27601.0
2024-08-26 09:35:00,139.12,139.12,138.81,139.03,5984.0,138.4839,138.4839,138.1754,138.3943,5984.0
2024-08-26 09:40:00,138.78,138.99,138.74,138.94,3915.0,138.1455,138.3545,138.1057,138.3048,3915.0
2024-08-26 09:45:00,138.94,139.6,138.86,139.54,11508.0,138.3048,138.9617,138.2251,138.902,11508.0
2024-08-26 09:50:00,139.54,139.54,139.11,139.11,5168.0,138.902,138.902,138.474,138.474,5168.0
2024-08-26 09:55:00,139.08,139.24,139.07,139.24,2753.0,138.4441,138.6034,138.4342,138.6034,2753.0
2024-08-26 10:00:00,139.37,139.61,139.32,139.58,5096.0,138.7328,138.9717,138.683,138.9418,5096.0
2024-08-26 10:05:00,139.61,139.68,139.52,139.59,4084.0,138.9717,139.0414,138.8821,138.9518,4084.0
2024-08-26 10:10:00,139.59,139.59,138.99,138.99,12991.0,138.9518,138.9518,138.3545,138.3545,12991.0
2024-08-26 10:15:00,138.99,139.26,138.99,139.02,3446.0,138.3545,138.6233,138.3545,138.3844,3446.0
2024-08-26 10:20:00,139.13,139.26,139.0,139.2,9545.0,138.4939,138.6233,138.3645,138.5636,9545.0
2024-08-26 10:25:00,139.21,139.35,139.1,139.1,10339.0,138.5735,138.7129,138.464,138.464,10339.0
2024-08-26 10:30:00,139.09,139.14,139.01,139.07,2903.0,138.4541,138.5038,138.3744,138.4342,2903.0
2024-08-26 10:35:00,139.07,139.17,139.02,139.17,6830.0,138.4342,138.5337,138.3844,138.5337,6830.0
2024-08-26 10:40:00,139.13,139.24,138.99,139.17,16152.0,138.4939,138.6034,138.3545,138.5337,16152.0
2024-08-26 10:45:00,139.12,139.53,139.12,139.43,6230.0,138.4839,138.8921,138.4839,138.7925,6230.0
2024-08-26 10:50:00,139.45,139.45,139.23,139.27,6296.0,138.8124,138.8124,138.5934,138.6332,6296.0
2024-08-26 10:55:00,139.27,139.31,139.18,139.26,7417.0,138.6332,138.6731,138.5437,138.6233,7417.0
2024-08-26 11:00:00,139.22,139.23,139.01,139.06,28891.0,138.5835,138.5934,138.3744,138.4242,28891.0
2024-08-26 11:05:00,139.07,139.12,138.94,139.01,21265.0,138.4342,138.4839,138.3048,138.3744,21265.0
2024-08-26 11:10:00,139.03,139.23,138.97,139.13,11264.0,138.3943,138.5934,138.3346,138.4939,11264.0
2024-08-26 11:15:00,139.15,139.15,138.7,138.78,41491.0,138.5138,138.5138,138.0659,138.1455,41491.0
2024-08-26 11:20:00,138.75,138.8,138.3,138.41,11403.0,138.1156,138.1654,137.6677,137.7772,11403.0
2024-08-26 11:25:00,138.31,138.57,138.21,138.5,13475.0,137.6776,137.9364,137.5781,137.8668,13475.0
2024-08-26 11:30:00,138.5,138.51,138.36,138.39,15371.0,137.8668,137.8767,137.7274,137.7573,15371.0
2024-08-26 11:35:00,138.52,138.52,138.24,138.36,4462.0,137.8867,137.8867,137.608,137.7274,4462.0
2024-08-26 11:40:00,138.31,138.49,138.24,138.24,3007.0,137.6776,137.8568,137.608,137.608,3007.0
2024-08-26 11:45:00,138.24,138.28,138.02,138.11,3291.0,137.608,137.6478,137.389,137.4786,3291.0
2024-08-26 11:50:00,138.18,138.21,138.03,138.18,2450.0,137.5482,137.5781,137.3989,137.5482,2450.0
2024-08-26 11:55:00,138.15,138.31,138.11,138.23,2958.0,137.5184,137.6776,137.4786,137.598,2958.0
2024-08-26 12:00:00,138.23,138.25,138.11,138.23,1600.0,137.598,137.6179,137.4786,137.598,1600.0
2024-08-26 12:05:00,138.23,138.27,138.01,138.03,5912.0,137.598,137.6378,137.379,137.3989,5912.0
2024-08-26 12:10:00,138.07,138.07,137.75,137.75,3840.0,137.4387,137.4387,137.1202,137.1202,3840.0
2024-08-26 12:15:00,137.7,137.88,137.7,137.73,3542.0,137.0704,137.2496,137.0704,137.1003,3542.0
2024-08-26 12:20:00,137.87,138.03,137.85,137.94,1802.0,137.2396,137.3989,137.2197,137.3093,1802.0
2024-08-26 12:25:00,137.96,137.97,137.89,137.9,3119.0,137.3292,137.3392,137.2596,137.2695,3119.0
2024-08-26 12:30:00,137.96,137.97,137.76,137.76,3113.0,137.3292,137.3392,137.1302,137.1302,3113.0
2024-08-26 12:35:00,137.81,137.86,137.76,137.8,2126.0,137.1799,137.2297,137.1302,137.17,2126.0
2024-08-26 12:40:00,137.77,137.89,137.75,137.78,7644.0,137.1401,137.2596,137.1202,137.1501,7644.0
2024-08-26 12:45:00,137.75,137.76,137.68,137.72,7940.0,137.1202,137.1302,137.0505,137.0903,7940.0
2024-08-26 12:50:00,137.75,137.99,137.74,137.93,2925.0,137.1202,137.3591,137.1102,137.2994,2925.0
2024-08-26 12:55:00,137.99,138.05,137.97,138.0,2038.0,137.3591,137.4188,137.3392,137.3691,2038.0
2024-08-26 13:00:00,138.05,138.11,138.03,138.09,2407.0,137.4188,137.4786,137.3989,137.4586,2407.0
2024-08-26 13:05:00,138.06,138.1,137.95,137.97,4882.0,137.4288,137.4686,137.3193,137.3392,4882.0
2024-08-26 13:10:00,137.96,138.06,137.95,138.06,900.0,137.3292,137.4288,137.3193,137.4288,900.0
2024-08-26 13:15:00,138.06,138.06,137.97,137.97,1942.0,137.4288,137.4288,137.3392,137.3392,1942.0
2024-08-26 13:20:00,137.97,138.07,137.91,138.0,4494.0,137.3392,137.4387,137.2795,137.3691,4494.0
2024-08-26 13:25:00,138.06,138.07,137.96,138.01,1223.0,137.4288,137.4387,137.3292,137.379,1223.0
2024-08-26 13:30:00,138.0,138.05,137.99,137.99,2033.0,137.3691,137.4188,137.3591,137.3591,2033.0
2024-08-26 13:35:00,137.99,138.0,137.56,137.56,5437.0,137.3591,137.3691,136.9311,136.9311,5437.0
2024-08-26 13:40:00,137.52,137.62,137.52,137.53,1400.0,136.8912,136.9908,136.8912,136.9012,1400.0
2024-08-26 13:45:00,137.51,137.56,137.45,137.45,2218.0,136.8813,136.9311,136.8216,136.8216,2218.0
2024-08-26 13:50:00,137.5,137.53,137.47,137.5,795.0,136.8713,136.9012,136.8415,136.8713,795.0
2024-08-26 13:55:00,137.47,137.51,137.38,137.41,3847.0,136.8415,136.8813,136.7519,136.7818,3847.0
2024-08-26 14:00:00,137.33,137.48,137.33,137.34,3292.0,136.7021,136.8514,136.7021,136.7121,3292.0
2024-08-26 14:05:00,137.41,137.41,137.24,137.27,3227.0,136.7818,136.7818,136.6125,136.6424,3227.0
2024-08-26 14:10:00,137.3,137.32,137.24,137.3,3759.0,136.6723,136.6922,136.6125,136.6723,3759.0
2024-08-26 14:15:00,137.27,137.3,137.26,137.3,1761.0,136.6424,136.6723,136.6324,136.6723,1761.0
2024-08-26 14:20:00,137.31,137.45,137.21,137.27,10591.0,136.6822,136.8216,136.5827,136.6424,10591.0
2024-08-26 14:25:00,137.27,137.47,137.21,137.37,5466.0,136.6424,136.8415,136.5827,136.7419,5466.0
2024-08-26 14:30:00,137.33,137.45,137.1,137.17,3257.0,136.7021,136.8216,136.4732,136.5429,3257.0
2024-08-26 14:35:00,137.23,137.37,137.18,137.37,4359.0,136.6026,136.7419,136.5528,136.7419,4359.0
2024-08-26 14:40:00,137.45,137.71,137.45,137.71,4199.0,136.8216,137.0804,136.8216,137.0804,4199.0
2024-08-26 14:45:00,137.73,137.83,137.7,137.77,4979.0,137.1003,137.1998,137.0704,137.1401,4979.0
2024-08-26 14:50:00,137.77,137.81,137.67,137.68,3821.0,137.1401,137.1799,137.0406,137.0505,3821.0
2024-08-26 14:55:00,137.73,137.85,137.7,137.78,10840.0,137.1003,137.2197,137.0704,137.1501,10840.0
2024-08-26 15:00:00,137.77,137.89,137.77,137.77,9501.0,137.1401,137.2596,137.1401,137.1401,9501.0
2024-08-26 15:05:00,137.74,137.75,137.58,137.71,7492.0,137.1102,137.1202,136.951,137.0804,7492.0
2024-08-26 15:10:00,137.71,137.74,137.63,137.69,6354.0,137.0804,137.1102,137.0007,137.0605,6354.0
2024-08-26 15:15:00,137.71,137.72,137.59,137.63,6789.0,137.0804,137.0903,136.9609,137.0007,6789.0
2024-08-26 15:20:00,137.63,137.75,137.58,137.6,7423.0,137.0007,137.1202,136.951,136.9709,7423.0
2024-08-26 15:25:00,137.59,137.62,137.45,137.52,7854.0,136.9609,136.9908,136.8216,136.8912,7854.0
2024-08-26 15:30:00,137.48,137.5,137.35,137.41,7579.0,136.8514,136.8713,136.722,136.7818,7579.0
2024-08-26 15:35:00,137.42,137.42,137.25,137.3,7315.0,136.7917,136.7917,136.6225,136.6723,7315.0
2024-08-26 15:40:00,137.3,137.35,137.18,137.23,13494.0,136.6723,136.722,136.5528,136.6026,13494.0
2024-08-26 15:45:00,137.21,137.27,137.0,137.03,13241.0,136.5827,136.6424,136.3736,136.4035,13241.0
2024-08-26 15:50:00,137.09,137.34,137.06,137.2,29326.0,136.4632,136.7121,136.4334,136.5727,29326.0
2024-08-26 15:55:00,137.25,137.36,136.99,137.11,75997.0,136.6225,136.732,136.3637,136.4831,75997.0
2024-08-27 09:30:00,136.69,136.92,136.36,136.36,13929.0,136.065,136.294,135.7366,135.7366,13929.0
2024-08-27 09:35:00,136.44,136.84,136.44,136.84,3277.0,135.8162,136.2144,135.8162,136.2144,3277.0
2024-08-27 09:40:00,136.93,137.17,136.7,136.7,4209.0,136.3039,136.5429,136.075,136.075,4209.0
2024-08-27 09:45:00,136.94,137.38,136.92,137.25,8549.0,136.3139,136.7519,136.294,136.6225,8549.0
2024-08-27 09:50:00,137.25,137.59,137.25,137.58,5551.0,136.6225,136.9609,136.6225,136.951,5551.0
2024-08-27 09:55:00,137.53,137.68,137.48,137.55,5879.0,136.9012,137.0505,136.8514,136.9211,5879.0
2024-08-27 10:00:00,137.63,137.74,137.5,137.7,3563.0,137.0007,137.1102,136.8713,137.0704,3563.0
2024-08-27 10:05:00,137.65,137.8,137.65,137.75,7591.0,137.0207,137.17,137.0207,137.1202,7591.0
2024-08-27 10:10:00,137.7,137.93,137.7,137.93,4691.0,137.0704,137.2994,137.0704,137.2994,4691.0
2024-08-27 10:15:00,137.93,138.39,137.86,138.39,15303.0,137.2994,137.7573,137.2297,137.7573,15303.0
2024-08-27 10:20:00,138.39,138.5,138.29,138.44,6982.0,137.7573,137.8668,137.6577,137.807,6982.0
2024-08-27 10:25:00,138.44,138.93,138.36,138.93,4732.0,137.807,138.2948,137.7274,138.2948,4732.0
2024-08-27 10:30:00,138.97,139.49,138.94,139.41,30397.0,138.3346,138.8522,138.3048,138.7726,30397.0
2024-08-27 10:35:00,139.41,139.68,139.41,139.57,6157.0,138.7726,139.0414,138.7726,138.9319,6157.0
2024-08-27 10:40:00,139.53,140.03,139.48,140.03,50203.0,138.8921,139.3898,138.8423,139.3898,50203.0
2024-08-27 10:45:00,139.91,140.37,139.9,140.3,8628.0,139.2703,139.7282,139.2604,139.6585,8628.0
2024-08-27 10:50:00,140.27,140.53,140.21,140.53,7982.0,139.6287,139.8875,139.569,139.8875,7982.0
2024-08-27 10:55:00,140.46,140.97,140.33,140.87,22656.0,139.8178,140.3255,139.6884,140.2259,22656.0
2024-08-27 11:00:00,140.88,141.48,140.88,141.48,19930.0,140.2359,140.8331,140.2359,140.8331,19930.0
2024-08-27 11:05:00,141.44,141.7,141.3,141.57,28363.0,140.7933,141.0521,140.654,140.9227,28363.0
2024-08-27 11:10:00,141.57,141.57,141.1,141.4,28109.0,140.9227,140.9227,140.4549,140.7535,28109.0
2024-08-27 11:15:00,141.39,141.48,141.1,141.24,15469.0,140.7436,140.8331,140.4549,140.5942,15469.0
2024-08-27 11:20:00,141.43,141.53,141.24,141.42,11880.0,140.7834,140.8829,140.5942,140.7734,11880.0
2024-08-27 11:25:00,141.5,141.71,141.49,141.7,16211.0,140.8531,141.0621,140.8431,141.0521,16211.0
2024-08-27 11:30:00,141.64,141.79,140.9,141.0,24041.0,140.9924,141.1417,140.2558,140.3553,24041.0
2024-08-27 11:35:00,141.0,141.0,140.44,140.56,13470.0,140.3553,140.3553,139.7979,139.9174,13470.0
2024-08-27 11:40:00,140.52,140.55,140.24,140.49,10432.0,139.8775,139.9074,139.5988,139.8477,10432.0
2024-08-27 11:45:00,140.43,140.85,140.43,140.65,15798.0,139.7879,140.206,139.7879,140.0069,15798.0
2024-08-27 11:50:00,140.66,140.88,140.46,140.5,23074.0,140.0169,140.2359,139.8178,139.8576,23074.0
2024-08-27 11:55:00,140.5,141.12,140.5,141.11,9796.0,139.8576,140.4748,139.8576,140.4648,9796.0
2024-08-27 12:00:00,141.03,141.03,140.91,140.96,5079.0,140.3852,140.3852,140.2658,140.3155,5079.0
2024-08-27 12:05:00,140.93,141.17,140.72,140.84,9499.0,140.2857,140.5246,140.0766,140.1961,9499.0
2024-08-27 12:10:00,140.73,141.18,140.61,141.03,7549.0,140.0866,140.5345,139.9671,140.3852,7549.0
2024-08-27 12:15:00,140.94,141.45,140.94,141.38,5286.0,140.2956,140.8033,140.2956,140.7336,5286.0
2024-08-27 12:20:00,141.42,141.48,141.0,141.08,8086.0,140.7734,140.8331,140.3553,140.435,8086.0
2024-08-27 12:25:00,141.02,141.36,141.0,141.36,4565.0,140.3752,140.7137,140.3553,140.7137,4565.0
2024-08-27 12:30:00,141.26,141.26,141.09,141.15,4141.0,140.6142,140.6142,140.4449,140.5047,4141.0
2024-08-27 12:35:00,141.15,141.15,141.0,141.01,6354.0,140.5047,140.5047,140.3553,140.3653,6354.0
2024-08-27 12:40:00,141.01,141.03,140.67,140.78,6971.0,140.3653,140.3852,140.0268,140.1363,6971.0
2024-08-27 12:45:00,140.84,140.95,140.77,140.87,3491.0,140.1961,140.3056,140.1264,140.2259,3491.0
2024-08-27 12:50:00,140.87,141.06,140.87,140.99,3433.0,140.2259,140.4151,140.2259,140.3454,3433.0
2024-08-27 12:55:00,141.02,141.03,140.7,140.75,5329.0,140.3752,140.3852,140.0567,140.1065,5329.0
2024-08-27 13:00:00,140.75,140.92,140.75,140.89,3036.0,140.1065,140.2757,140.1065,140.2458,3036.0
2024-08-27 13:05:00,140.94,141.01,140.88,141.0,2889.0,140.2956,140.3653,140.2359,140.3553,2889.0
2024-08-27 13:10:00,141.0,141.01,140.83,140.84,11357.0,140.3553,140.3653,140.1861,140.1961,11357.0
2024-08-27 13:15:00,140.81,140.92,140.81,140.86,1433.0,140.1662,140.2757,140.1662,140.216,1433.0
2024-08-27 13:20:00,140.78,140.89,140.73,140.85,4135.0,140.1363,140.2458,140.0866,140.206,4135.0
2024-08-27 13:25:00,140.84,141.03,140.84,140.94,3315.0,140.1961,140.3852,140.1961,140.2956,3315.0
2024-08-27 13:30:00,140.94,141.04,140.89,141.0,6826.0,140.2956,140.3952,140.2458,140.3553,6826.0
2024-08-27 13:35:00,141.02,141.17,141.02,141.17,4845.0,140.3752,140.5246,140.3752,140.5246,4845.0
2024-08-27 13:40:00,141.14,141.24,141.07,141.22,2079.0,140.4947,140.5942,140.425,140.5743,2079.0
2024-08-27 13:45:00,141.22,141.36,141.22,141.25,4316.0,140.5743,140.7137,140.5743,140.6042,4316.0
2024-08-27 13:50:00,141.17,141.5,141.17,141.45,10886.0,140.5246,140.8531,140.5246,140.8033,10886.0
2024-08-27 13:55:00,141.45,141.45,141.2,141.4,5578.0,140.8033,140.8033,140.5544,140.7535,5578.0
2024-08-27 14:00:00,141.4,141.4,141.32,141.32,2257.0,140.7535,140.7535,140.6739,140.6739,2257.0
2024-08-27 14:05:00,141.32,141.33,141.07,141.07,8337.0,140.6739,140.6838,140.425,140.425,8337.0
2024-08-27 14:10:00,140.99,141.04,140.9,141.0,10588.0,140.3454,140.3952,140.2558,140.3553,10588.0
2024-08-27 14:15:00,141.0,141.07,140.89,140.95,10857.0,140.3553,140.425,140.2458,140.3056,10857.0
2024-08-27 14:20:00,140.96,141.09,140.79,140.83,3475.0,140.3155,140.4449,140.1463,140.1861,3475.0
2024-08-27 14:25:00,140.74,140.77,140.51,140.52,2486.0,140.0965,140.1264,139.8676,139.8775,2486.0
2024-08-27 14:30:00,140.56,140.72,140.56,140.72,2945.0,139.9174,140.0766,139.9174,140.0766,2945.0
2024-08-27 14:35:00,140.69,140.74,140.61,140.68,5888.0,140.0468,140.0965,139.9671,140.0368,5888.0
2024-08-27 14:40:00,140.66,141.05,140.66,140.97,10540.0,140.0169,140.4051,140.0169,140.3255,10540.0
2024-08-27 14:45:00,141.02,141.11,141.0,141.11,4800.0,140.3752,140.4648,140.3553,140.4648,4800.0
2024-08-27 14:50:00,141.08,141.15,141.0,141.15,4400.0,140.435,140.5047,140.3553,140.5047,4400.0
2024-08-27 14:55:00,141.09,141.09,140.84,140.94,6563.0,140.4449,140.4449,140.1961,140.2956,6563.0
2024-08-27 15:00:00,140.91,140.96,140.83,140.93,4727.0,140.2658,140.3155,140.1861,140.2857,4727.0
2024-08-27 15:05:00,140.89,141.1,140.75,140.79,10155.0,140.2458,140.4549,140.1065,140.1463,10155.0
2024-08-27 15:10:00,140.78,140.94,140.77,140.9,4949.0,140.1363,140.2956,140.1264,140.2558,4949.0
2024-08-27 15:15:00,140.89,140.96,140.79,140.84,6948.0,140.2458,140.3155,140.1463,140.1961,6948.0
2024-08-27 15:20:00,140.89,140.93,140.71,140.76,7501.0,140.2458,140.2857,140.0667,140.1164,7501.0
2024-08-27 15:25:00,140.78,140.98,140.72,140.88,9125.0,140.1363,140.3354,140.0766,140.2359,9125.0
2024-08-27 15:30:00,140.84,140.95,140.8,140.88,9196.0,140.1961,140.3056,140.1563,140.2359,9196.0
2024-08-27 15:35:00,140.88,140.9,140.53,140.64,14533.0,140.2359,140.2558,139.8875,139.997,14533.0
2024-08-27 15:40:00,140.59,140.87,140.59,140.87,10848.0,139.9472,140.2259,139.9472,140.2259,10848.0
2024-08-27 15:45:00,140.84,140.98,140.82,140.87,14276.0,140.1961,140.3354,140.1762,140.2259,14276.0
2024-08-27 15:50:00,140.83,140.83,140.3,140.65,34773.0,140.1861,140.1861,139.6585,140.0069,34773.0
2024-08-27 15:55:00,140.63,140.86,140.62,140.85,110470.0,139.987,140.216,139.9771,140.206,110470.0
2024-08-28 09:30:00,139.8,140.51,139.33,140.19,25265.0,139.1608,139.8676,138.693,139.549,25265.0
2024-08-28 09:35:00,140.0,140.0,139.4,139.42,5704.0,139.3599,139.3599,138.7627,138.7826,5704.0
2024-08-28 09:40:00,139.46,139.92,139.46,139.71,6369.0,138.8224,139.2803,138.8224,139.0712,6369.0
2024-08-28 09:45:00,139.56,139.79,139.44,139.55,5954.0,138.9219,139.1509,138.8025,138.912,5954.0
2024-08-28 09:50:00,139.64,139.64,139.44,139.44,2491.0,139.0016,139.0016,138.8025,138.8025,2491.0
2024-08-28 09:55:00,139.5,139.72,139.34,139.52,8850.0,138.8622,139.0812,138.7029,138.8821,8850.0
2024-08-28 10:00:00,139.44,139.48,139.26,139.47,13726.0,138.8025,138.8423,138.6233,138.8323,13726.0
2024-08-28 10:05:00,139.38,139.61,139.38,139.43,3552.0,138.7427,138.9717,138.7427,138.7925,3552.0
2024-08-28 10:10:00,139.5,139.7,139.43,139.7,7494.0,138.8622,139.0613,138.7925,139.0613,7494.0
2024-08-28 10:15:00,139.72,140.0,139.66,139.92,16077.0,139.0812,139.3599,139.0215,139.2803,16077.0
2024-08-28 10:20:00,139.92,140.07,139.91,140.04,4639.0,139.2803,139.4296,139.2703,139.3997,4639.0
2024-08-28 10:25:00,140.06,140.29,140.0,140.25,5684.0,139.4196,139.6486,139.3599,139.6088,5684.0
2024-08-28 10:30:00,140.28,140.37,140.18,140.19,3658.0,139.6386,139.7282,139.5391,139.549,3658.0
2024-08-28 10:35:00,140.09,140.27,140.03,140.16,4293.0,139.4495,139.6287,139.3898,139.5192,4293.0
2024-08-28 10:40:00,140.24,140.25,140.14,140.14,3942.0,139.5988,139.6088,139.4993,139.4993,3942.0
2024-08-28 10:45:00,140.14,140.17,139.56,139.69,9796.0,139.4993,139.5291,138.9219,139.0513,9796.0
2024-08-28 10:50:00,139.64,139.75,139.6,139.6,4915.0,139.0016,139.1111,138.9617,138.9617,4915.0
2024-08-28 10:55:00,139.68,139.69,139.38,139.45,6787.0,139.0414,139.0513,138.7427,138.8124,6787.0
2024-08-28 11:00:00,139.45,139.56,139.37,139.42,4935.0,138.8124,138.9219,138.7328,138.7826,4935.0
2024-08-28 11:05:00,139.44,139.47,139.21,139.25,6207.0,138.8025,138.8323,138.5735,138.6133,6207.0
2024-08-28 11:10:00,139.25,139.31,138.93,139.11,6626.0,138.6133,138.6731,138.2948,138.474,6626.0
2024-08-28 11:15:00,139.09,139.1,138.98,139.0,2100.0,138.4541,138.464,138.3446,138.3645,2100.0
2024-08-28 11:20:00,139.0,139.04,138.98,139.03,2806.0,138.3645,138.4043,138.3446,138.3943,2806.0
2024-08-28 11:25:00,139.02,139.03,138.79,138.9,8533.0,138.3844,138.3943,138.1554,138.2649,8533.0
2024-08-28 11:30:00,138.92,139.0,138.8,138.97,5194.0,138.2848,138.3645,138.1654,138.3346,5194.0
2024-08-28 11:35:00,138.97,139.3,138.96,139.28,4462.0,138.3346,138.6631,138.3247,138.6432,4462.0
2024-08-28 11:40:00,139.26,139.38,139.23,139.26,4739.0,138.6233,138.7427,138.5934,138.6233,4739.0
2024-08-28 11:45:00,139.26,139.33,139.22,139.25,8168.0,138.6233,138.693,138.5835,138.6133,8168.0
2024-08-28 11:50:00,139.25,139.43,139.25,139.43,4526.0,138.6133,138.7925,138.6133,138.7925,4526.0
2024-08-28 11:55:00,139.45,139.66,139.45,139.66,4786.0,138.8124,139.0215,138.8124,139.0215,4786.0
2024-08-28 12:00:00,139.64,139.85,139.64,139.79,2799.0,139.0016,139.2106,139.0016,139.1509,2799.0
2024-08-28 12:05:00,139.78,139.78,139.65,139.65,6348.0,139.1409,139.1409,139.0115,139.0115,6348.0
2024-08-28 12:10:00,139.7,139.74,139.63,139.7,5524.0,139.0613,139.1011,138.9916,139.0613,5524.0
2024-08-28 12:15:00,139.76,139.76,139.46,139.54,7958.0,139.121,139.121,138.8224,138.902,7958.0
2024-08-28 12:20:00,139.54,139.54,139.29,139.33,2733.0,138.902,138.902,138.6532,138.693,2733.0
2024-08-28 12:25:00,139.38,139.46,139.38,139.46,1719.0,138.7427,138.8224,138.7427,138.8224,1719.0
2024-08-28 12:30:00,139.46,139.5,139.33,139.5,5755.0,138.8224,138.8622,138.693,138.8622,5755.0
2024-08-28 12:35:00,139.41,139.51,139.4,139.47,2079.0,138.7726,138.8722,138.7627,138.8323,2079.0
2024-08-28 12:40:00,139.44,139.56,139.44,139.56,2333.0,138.8025,138.9219,138.8025,138.9219,2333.0
2024-08-28 12:45:00,139.61,139.61,139.56,139.6,2026.0,138.9717,138.9717,138.9219,138.9617,2026.0
2024-08-28 12:50:00,139.58,139.69,139.55,139.69,2370.0,138.9418,139.0513,138.912,139.0513,2370.0
2024-08-28 12:55:00,139.71,139.8,139.7,139.79,2781.0,139.0712,139.1608,139.0613,139.1509,2781.0
2024-08-28 13:00:00,139.75,139.81,139.73,139.77,3156.0,139.1111,139.1708,139.0911,139.131,3156.0
2024-08-28 13:05:00,139.81,139.84,139.77,139.8,4068.0,139.1708,139.2006,139.131,139.1608,4068.0
2024-08-28 13:10:00,139.8,139.88,139.58,139.59,6098.0,139.1608,139.2405,138.9418,138.9518,6098.0
2024-08-28 13:15:00,139.59,139.65,139.51,139.52,3331.0,138.9518,139.0115,138.8722,138.8821,3331.0
2024-08-28 13:20:00,139.5,139.57,139.42,139.44,5799.0,138.8622,138.9319,138.7826,138.8025,5799.0
2024-08-28 13:25:00,139.44,139.52,139.44,139.51,2960.0,138.8025,138.8821,138.8025,138.8722,2960.0
2024-08-28 13:30:00,139.5,139.57,139.5,139.53,2589.0,138.8622,138.9319,138.8622,138.8921,2589.0
2024-08-28 13:35:00,139.52,139.53,139.33,139.39,7761.0,138.8821,138.8921,138.693,138.7527,7761.0
2024-08-28 13:40:00,139.39,139.43,139.33,139.38,5436.0,138.7527,138.7925,138.693,138.7427,5436.0
2024-08-28 13:45:00,139.38,139.41,139.17,139.2,4017.0,138.7427,138.7726,138.5337,138.5636,4017.0
2024-08-28 13:50:00,139.18,139.25,139.02,139.06,10688.0,138.5437,138.6133,138.3844,138.4242,10688.0
2024-08-28 13:55:00,139.03,139.08,138.93,138.97,5715.0,138.3943,138.4441,138.2948,138.3346,5715.0
2024-08-28 14:00:00,138.94,138.97,138.79,138.87,11695.0,138.3048,138.3346,138.1554,138.2351,11695.0
2024-08-28 14:05:00,138.92,139.0,138.88,138.95,2490.0,138.2848,138.3645,138.245,138.3147,2490.0
2024-08-28 14:10:00,138.95,139.03,138.94,138.94,5061.0,138.3147,138.3943,138.3048,138.3048,5061.0
2024-08-28 14:15:00,138.95,139.0,138.87,138.96,7111.0,138.3147,138.3645,138.2351,138.3247,7111.0
2024-08-28 14:20:00,138.96,139.02,138.9,138.97,1297.0,138.3247,138.3844,138.2649,138.3346,1297.0
2024-08-28 14:25:00,138.97,139.04,138.92,139.03,8870.0,138.3346,138.4043,138.2848,138.3943,8870.0
2024-08-28 14:30:00,139.05,139.23,139.02,139.23,9396.0,138.4143,138.5934,138.3844,138.5934,9396.0
2024-08-28 14:35:00,139.19,139.26,139.18,139.25,1963.0,138.5536,138.6233,138.5437,138.6133,1963.0
2024-08-28 14:40:00,139.25,139.38,139.24,139.35,4744.0,138.6133,138.7427,138.6034,138.7129,4744.0
2024-08-28 14:45:00,139.34,139.4,139.28,139.35,3289.0,138.7029,138.7627,138.6432,138.7129,3289.0
2024-08-28 14:50:00,139.4,139.8,139.38,139.8,7346.0,138.7627,139.1608,138.7427,139.1608,7346.0
2024-08-28 14:55:00,139.85,140.16,139.85,140.16,5650.0,139.2106,139.5192,139.2106,139.5192,5650.0
2024-08-28 15:00:00,140.19,140.33,140.13,140.25,7900.0,139.549,139.6884,139.4893,139.6088,7900.0
2024-08-28 15:05:00,140.3,140.3,140.01,140.01,7873.0,139.6585,139.6585,139.3699,139.3699,7873.0
2024-08-28 15:10:00,140.02,140.02,139.83,139.84,2838.0,139.3798,139.3798,139.1907,139.2006,2838.0
2024-08-28 15:15:00,139.9,139.9,139.73,139.78,4816.0,139.2604,139.2604,139.0911,139.1409,4816.0
2024-08-28 15:20:00,139.77,139.78,139.65,139.68,5916.0,139.131,139.1409,139.0115,139.0414,5916.0
2024-08-28 15:25:00,139.71,139.92,139.68,139.86,10205.0,139.0712,139.2803,139.0414,139.2206,10205.0
2024-08-28 15:30:00,139.86,139.9,139.66,139.66,11713.0,139.2206,139.2604,139.0215,139.0215,11713.0
2024-08-28 15:35:00,139.66,139.7,139.47,139.63,16527.0,139.0215,139.0613,138.8323,138.9916,16527.0
2024-08-28 15:40:00,139.61,139.66,139.4,139.66,14054.0,138.9717,139.0215,138.7627,139.0215,14054.0
2024-08-28 15:45:00,139.68,139.94,139.68,139.73,17579.0,139.0414,139.3002,139.0414,139.0911,17579.0
2024-08-28 15:50:00,139.75,140.11,139.66,139.95,40554.0,139.1111,139.4694,139.0215,139.3101,40554.0
2024-08-28 15:55:00,139.93,139.93,139.63,139.72,88266.0,139.2902,139.2902,138.9916,139.0812,88266.0
2024-08-29 09:30:00,141.0,141.04,140.14,141.0,20948.0,140.3553,140.3952,139.4993,140.3553,20948.0
2024-08-29 09:35:00,141.04,141.04,140.61,140.84,6024.0,140.3952,140.3952,139.9671,140.1961,6024.0
2024-08-29 09:40:00,141.01,141.01,140.62,140.68,5035.0,140.3653,140.3653,139.9771,140.0368,5035.0
2024-08-29 09:45:00,140.61,140.65,140.32,140.4,4343.0,139.9671,140.0069,139.6784,139.7581,4343.0
2024-08-29 09:50:00,140.32,140.32,139.93,140.04,5245.0,139.6784,139.6784,139.2902,139.3997,5245.0
2024-08-29 09:55:00,140.09,140.39,140.07,140.38,2676.0,139.4495,139.7481,139.4296,139.7382,2676.0
2024-08-29 10:00:00,140.29,141.22,140.29,141.22,26651.0,139.6486,140.5743,139.6486,140.5743,26651.0
2024-08-29 10:05:00,141.22,142.04,141.17,142.04,18157.0,140.5743,141.3906,140.5246,141.3906,18157.0
2024-08-29 10:10:00,142.0,142.03,141.75,141.82,22078.0,141.3508,141.3806,141.1019,141.1716,22078.0
2024-08-29 10:15:00,141.9,141.96,141.52,141.75,9534.0,141.2512,141.3109,140.873,141.1019,9534.0
2024-08-29 10:20:00,141.67,141.95,141.61,141.86,7601.0,141.0223,141.301,140.9626,141.2114,7601.0
2024-08-29 10:25:00,141.82,142.09,141.82,141.89,11529.0,141.1716,141.4404,141.1716,141.2413,11529.0
2024-08-29 10:30:00,141.9,141.97,141.66,141.75,5776.0,141.2512,141.3209,141.0123,141.1019,5776.0
2024-08-29 10:35:00,141.75,141.82,141.68,141.71,9415.0,141.1019,141.1716,141.0322,141.0621,9415.0
2024-08-29 10:40:00,141.78,141.78,141.53,141.72,10040.0,141.1318,141.1318,140.8829,141.072,10040.0
2024-08-29 10:45:00,141.64,141.66,141.52,141.64,6665.0,140.9924,141.0123,140.873,140.9924,6665.0
2024-08-29 10:50:00,141.65,141.69,141.47,141.5,7859.0,141.0024,141.0422,140.8232,140.8531,7859.0
2024-08-29 10:55:00,141.55,141.77,141.19,141.33,15134.0,140.9028,141.1218,140.5445,140.6838,15134.0
2024-08-29 11:00:00,141.34,141.68,141.34,141.51,5124.0,140.6938,141.0322,140.6938,140.863,5124.0
2024-08-29 11:05:00,141.52,141.53,141.27,141.28,5835.0,140.873,140.8829,140.6241,140.6341,5835.0
2024-08-29 11:10:00,141.3,141.45,141.29,141.45,3700.0,140.654,140.8033,140.644,140.8033,3700.0
2024-08-29 11:15:00,141.43,141.52,141.35,141.4,6784.0,140.7834,140.873,140.7037,140.7535,6784.0
2024-08-29 11:20:00,141.37,141.45,141.24,141.37,8349.0,140.7236,140.8033,140.5942,140.7236,8349.0
2024-08-29 11:25:00,141.3,141.4,141.29,141.3,3750.0,140.654,140.7535,140.644,140.654,3750.0
2024-08-29 11:30:00,141.34,141.53,141.34,141.53,5674.0,140.6938,140.8829,140.6938,140.8829,5674.0
2024-08-29 11:35:00,141.52,141.52,141.25,141.42,5160.0,140.873,140.873,140.6042,140.7734,5160.0
2024-08-29 11:40:00,141.42,141.51,141.39,141.39,3801.0,140.7734,140.863,140.7436,140.7436,3801.0
2024-08-29 11:45:00,141.41,141.55,141.4,141.49,1996.0,140.7635,140.9028,140.7535,140.8431,1996.0
2024-08-29 11:50:00,141.57,141.6,141.43,141.58,2363.0,140.9227,140.9526,140.7834,140.9327,2363.0
2024-08-29 11:55:00,141.55,141.55,141.19,141.19,2800.0,140.9028,140.9028,140.5445,140.5445,2800.0
2024-08-29 12:00:00,141.17,141.27,141.02,141.22,2681.0,140.5246,140.6241,140.3752,140.5743,2681.0
2024-08-29 12:05:00,141.22,141.41,141.22,141.38,3984.0,140.5743,140.7635,140.5743,140.7336,3984.0
2024-08-29 12:10:00,141.37,141.53,141.33,141.53,2725.0,140.7236,140.8829,140.6838,140.8829,2725.0
2024-08-29 12:15:00,141.52,141.54,141.43,141.43,700.0,140.873,140.8929,140.7834,140.7834,700.0
2024-08-29 12:20:00,141.52,141.54,141.51,141.52,604.0,140.873,140.8929,140.863,140.873,604.0
2024-08-29 12:25:00,141.57,141.85,141.57,141.85,3655.0,140.9227,141.2015,140.9227,141.2015,3655.0
2024-08-29 12:30:00,141.83,141.83,141.7,141.7,490.0,141.1815,141.1815,141.0521,141.0521,490.0
2024-08-29 12:35:00,141.79,141.82,141.74,141.76,2792.0,141.1417,141.1716,141.092,141.1119,2792.0
2024-08-29 12:40:00,141.8,141.8,141.79,141.79,250.0,141.1517,141.1517,141.1417,141.1417,250.0
2024-08-29 12:45:00,141.79,141.9,141.73,141.8,9164.0,141.1417,141.2512,141.082,141.1517,9164.0
2024-08-29 12:50:00,141.8,141.94,141.66,141.81,10323.0,141.1517,141.291,141.0123,141.1616,10323.0
2024-08-29 12:55:00,141.81,142.0,141.81,142.0,2429.0,141.1616,141.3508,141.1616,141.3508,2429.0
2024-08-29 13:00:00,141.93,141.99,141.92,141.98,1276.0,141.2811,141.3408,141.2711,141.3309,1276.0
2024-08-29 13:05:00,141.99,142.01,141.9,142.01,1685.0,141.3408,141.3607,141.2512,141.3607,1685.0
2024-08-29 13:10:00,142.0,142.0,141.83,141.87,7420.0,141.3508,141.3508,141.1815,141.2214,7420.0
2024-08-29 13:15:00,141.83,141.85,141.77,141.77,3218.0,141.1815,141.2015,141.1218,141.1218,3218.0
2024-08-29 13:20:00,141.76,141.92,141.7,141.75,8233.0,141.1119,141.2711,141.0521,141.1019,8233.0
2024-08-29 13:25:00,141.66,141.8,141.65,141.79,3017.0,141.0123,141.1517,141.0024,141.1417,3017.0
2024-08-29 13:30:00,141.79,141.86,141.77,141.8,2200.0,141.1417,141.2114,141.1218,141.1517,2200.0
2024-08-29 13:35:00,141.89,141.95,141.76,141.93,4338.0,141.2413,141.301,141.1119,141.2811,4338.0
2024-08-29 13:40:00,141.92,142.07,141.89,142.05,5321.0,141.2711,141.4204,141.2413,141.4005,5321.0
2024-08-29 13:45:00,141.99,142.09,141.91,142.09,5846.0,141.3408,141.4404,141.2612,141.4404,5846.0
2024-08-29 13:50:00,142.05,142.26,142.05,142.26,3042.0,141.4005,141.6096,141.4005,141.6096,3042.0
2024-08-29 13:55:00,142.24,142.42,142.23,142.4,3749.0,141.5897,141.7688,141.5797,141.7489,3749.0
2024-08-29 14:00:00,142.39,142.39,142.03,142.15,4897.0,141.739,141.739,141.3806,141.5001,4897.0
2024-08-29 14:05:00,142.14,142.14,142.0,142.04,2319.0,141.4901,141.4901,141.3508,141.3906,2319.0
2024-08-29 14:10:00,142.05,142.08,141.97,142.03,3118.0,141.4005,141.4304,141.3209,141.3806,3118.0
2024-08-29 14:15:00,142.04,142.06,141.96,142.03,1600.0,141.3906,141.4105,141.3109,141.3806,1600.0
2024-08-29 14:20:00,142.03,142.09,142.0,142.01,1747.0,141.3806,141.4404,141.3508,141.3607,1747.0
2024-08-29 14:25:00,142.0,142.11,141.69,141.72,12711.0,141.3508,141.4603,141.0422,141.072,12711.0
2024-08-29 14:30:00,141.68,141.71,141.58,141.59,2807.0,141.0322,141.0621,140.9327,140.9426,2807.0
2024-08-29 14:35:00,141.5,141.51,141.16,141.2,5010.0,140.8531,140.863,140.5146,140.5544,5010.0
2024-08-29 14:40:00,141.22,141.32,141.08,141.08,6437.0,140.5743,140.6739,140.435,140.435,6437.0
2024-08-29 14:45:00,141.16,141.16,140.84,141.07,12949.0,140.5146,140.5146,140.1961,140.425,12949.0
2024-08-29 14:50:00,141.06,141.08,140.64,140.76,7387.0,140.4151,140.435,139.997,140.1164,7387.0
2024-08-29 14:55:00,140.72,140.84,140.67,140.75,6143.0,140.0766,140.1961,140.0268,140.1065,6143.0
2024-08-29 15:00:00,140.7,140.83,140.57,140.82,10534.0,140.0567,140.1861,139.9273,140.1762,10534.0
2024-08-29 15:05:00,140.82,141.07,140.81,141.06,7503.0,140.1762,140.425,140.1662,140.4151,7503.0
2024-08-29 15:10:00,141.08,141.12,140.89,141.03,9057.0,140.435,140.4748,140.2458,140.3852,9057.0
2024-08-29 15:15:00,141.05,141.3,141.0,141.2,5555.0,140.4051,140.654,140.3553,140.5544,5555.0
2024-08-29 15:20:00,141.19,141.49,141.15,141.49,4978.0,140.5445,140.8431,140.5047,140.8431,4978.0
2024-08-29 15:25:00,141.55,141.75,141.38,141.73,13606.0,140.9028,141.1019,140.7336,141.082,13606.0
2024-08-29 15:30:00,141.75,142.0,141.68,141.89,19395.0,141.1019,141.3508,141.0322,141.2413,19395.0
2024-08-29 15:35:00,141.88,142.1,141.85,141.91,9597.0,141.2313,141.4503,141.2015,141.2612,9597.0
2024-08-29 15:40:00,141.88,141.9,141.53,141.53,11865.0,141.2313,141.2512,140.8829,140.8829,11865.0
2024-08-29 15:45:00,141.56,141.63,141.15,141.18,13095.0,140.9128,140.9825,140.5047,140.5345,13095.0
2024-08-29 15:50:00,141.15,141.25,140.57,140.61,18524.0,140.5047,140.6042,139.9273,139.9671,18524.0
2024-08-29 15:55:00,140.61,140.96,140.6,140.92,63116.0,139.9671,140.3155,139.9572,140.2757,63116.0
2024-08-30 09:30:00,142.23,142.23,140.51,141.38,54137.0,141.5797,141.5797,139.8676,140.7336,54137.0
2024-08-30 09:35:00,141.19,142.13,141.19,141.92,12679.0,140.5445,141.4802,140.5445,141.2711,12679.0
2024-08-30 09:40:00,141.92,142.03,140.97,141.09,8892.0,141.2711,141.3806,140.3255,140.4449,8892.0
2024-08-30 09:45:00,141.17,141.18,140.75,140.78,3516.0,140.5246,140.5345,140.1065,140.1363,3516.0
2024-08-30 09:50:00,140.78,140.86,140.12,140.41,18400.0,140.1363,140.216,139.4794,139.768,18400.0
2024-08-30 09:55:00,140.41,140.41,139.97,140.25,7698.0,139.768,139.768,139.33,139.6088,7698.0
2024-08-30 10:00:00,140.25,141.01,140.18,140.96,10848.0,139.6088,140.3653,139.5391,140.3155,10848.0
2024-08-30 10:05:00,140.88,140.9,140.59,140.79,7557.0,140.2359,140.2558,139.9472,140.1463,7557.0
2024-08-30 10:10:00,140.76,140.78,140.62,140.66,7788.0,140.1164,140.1363,139.9771,140.0169,7788.0
2024-08-30 10:15:00,140.73,140.74,140.5,140.68,6616.0,140.0866,140.0965,139.8576,140.0368,6616.0
2024-08-30 10:20:00,140.68,140.73,140.14,140.14,3986.0,140.0368,140.0866,139.4993,139.4993,3986.0
2024-08-30 10:25:00,140.14,140.19,139.93,140.12,5672.0,139.4993,139.549,139.2902,139.4794,5672.0
2024-08-30 10:30:00,140.16,140.35,140.15,140.31,8271.0,139.5192,139.7083,139.5092,139.6685,8271.0
2024-08-30 10:35:00,140.34,140.69,140.29,140.69,12821.0,139.6984,140.0468,139.6486,140.0468,12821.0
2024-08-30 10:40:00,140.69,140.81,140.44,140.49,11997.0,140.0468,140.1662,139.7979,139.8477,11997.0
2024-08-30 10:45:00,140.49,140.66,140.35,140.64,10709.0,139.8477,140.0169,139.7083,139.997,10709.0
2024-08-30 10:50:00,140.65,140.65,140.13,140.14,5775.0,140.0069,140.0069,139.4893,139.4993,5775.0
2024-08-30 10:55:00,140.11,140.11,139.62,139.7,5238.0,139.4694,139.4694,138.9816,139.0613,5238.0
2024-08-30 11:00:00,139.65,139.73,139.56,139.67,4567.0,139.0115,139.0911,138.9219,139.0314,4567.0
2024-08-30 11:05:00,139.61,139.7,139.54,139.62,7576.0,138.9717,139.0613,138.902,138.9816,7576.0
2024-08-30 11:10:00,139.55,139.56,139.32,139.41,7524.0,138.912,138.9219,138.683,138.7726,7524.0
2024-08-30 11:15:00,139.28,139.39,139.07,139.15,5091.0,138.6432,138.7527,138.4342,138.5138,5091.0
2024-08-30 11:20:00,139.15,139.16,139.07,139.08,8664.0,138.5138,138.5238,138.4342,138.4441,8664.0
2024-08-30 11:25:00,139.08,139.24,138.96,139.08,12682.0,138.4441,138.6034,138.3247,138.4441,12682.0
2024-08-30 11:30:00,139.08,139.12,138.83,139.02,14334.0,138.4441,138.4839,138.1953,138.3844,14334.0
2024-08-30 11:35:00,139.1,139.11,138.99,139.09,2950.0,138.464,138.474,138.3545,138.4541,2950.0
2024-08-30 11:40:00,139.15,139.25,139.02,139.1,22307.0,138.5138,138.6133,138.3844,138.464,22307.0
2024-08-30 11:45:00,139.15,139.38,139.11,139.28,5333.0,138.5138,138.7427,138.474,138.6432,5333.0
2024-08-30 11:50:00,139.27,139.38,139.27,139.27,3343.0,138.6332,138.7427,138.6332,138.6332,3343.0
2024-08-30 11:55:00,139.32,139.33,139.09,139.19,8271.0,138.683,138.693,138.4541,138.5536,8271.0
2024-08-30 12:00:00,139.21,139.21,138.89,138.95,5421.0,138.5735,138.5735,138.255,138.3147,5421.0
2024-08-30 12:05:00,139.04,139.23,139.01,139.19,4935.0,138.4043,138.5934,138.3744,138.5536,4935.0
2024-08-30 12:10:00,139.15,139.2,139.0,139.2,7592.0,138.5138,138.5636,138.3645,138.5636,7592.0
2024-08-30 12:15:00,139.22,139.26,138.93,138.93,9132.0,138.5835,138.6233,138.2948,138.2948,9132.0
2024-08-30 12:20:00,138.99,139.01,138.62,138.62,5376.0,138.3545,138.3744,137.9862,137.9862,5376.0
2024-08-30 12:25:00,138.61,138.65,138.39,138.5,16673.0,137.9763,138.0161,137.7573,137.8668,16673.0
2024-08-30 12:30:00,138.57,138.77,138.45,138.77,12196.0,137.9364,138.1355,137.817,138.1355,12196.0
2024-08-30 12:35:00,138.78,138.85,138.57,138.66,7896.0,138.1455,138.2152,137.9364,138.026,7896.0
2024-08-30 12:40:00,138.71,138.83,138.64,138.83,2190.0,138.0758,138.1953,138.0061,138.1953,2190.0
2024-08-30 12:45:00,138.74,138.86,138.74,138.86,2636.0,138.1057,138.2251,138.1057,138.2251,2636.0
2024-08-30 12:50:00,138.87,139.15,138.85,139.12,2530.0,138.2351,138.5138,138.2152,138.4839,2530.0
2024-08-30 12:55:00,139.19,139.35,139.19,139.35,2755.0,138.5536,138.7129,138.5536,138.7129,2755.0
2024-08-30 13:00:00,139.35,139.5,139.29,139.5,4680.0,138.7129,138.8622,138.6532,138.8622,4680.0
2024-08-30 13:05:00,139.4,139.44,139.32,139.33,5747.0,138.7627,138.8025,138.683,138.693,5747.0
2024-08-30 13:10:00,139.31,139.35,139.2,139.2,2056.0,138.6731,138.7129,138.5636,138.5636,2056.0
2024-08-30 13:15:00,139.17,139.23,139.07,139.07,950.0,138.5337,138.5934,138.4342,138.4342,950.0
2024-08-30 13:20:00,139.06,139.13,138.97,139.07,3399.0,138.4242,138.4939,138.3346,138.4342,3399.0
2024-08-30 13:25:00,139.07,139.16,138.99,139.05,16837.0,138.4342,138.5238,138.3545,138.4143,16837.0
2024-08-30 13:30:00,139.05,139.22,138.98,139.2,4873.0,138.4143,138.5835,138.3446,138.5636,4873.0
2024-08-30 13:35:00,139.28,139.34,139.1,139.21,5398.0,138.6432,138.7029,138.464,138.5735,5398.0
2024-08-30 13:40:00,139.17,139.25,139.1,139.25,4851.0,138.5337,138.6133,138.464,138.6133,4851.0
2024-08-30 13:45:00,139.26,139.35,139.21,139.35,3479.0,138.6233,138.7129,138.5735,138.7129,3479.0
2024-08-30 13:50:00,139.29,139.41,139.28,139.28,2820.0,138.6532,138.7726,138.6432,138.6432,2820.0
2024-08-30 13:55:00,139.28,139.28,138.96,138.97,5338.0,138.6432,138.6432,138.3247,138.3346,5338.0
2024-08-30 14:00:00,138.96,139.25,138.96,139.14,6200.0,138.3247,138.6133,138.3247,138.5038,6200.0
2024-08-30 14:05:00,139.17,139.17,138.99,139.11,10519.0,138.5337,138.5337,138.3545,138.474,10519.0
2024-08-30 14:10:00,139.12,139.15,139.08,139.08,4356.0,138.4839,138.5138,138.4441,138.4441,4356.0
2024-08-30 14:15:00,139.12,139.19,139.05,139.13,13311.0,138.4839,138.5536,138.4143,138.4939,13311.0
2024-08-30 14:20:00,139.13,139.17,139.09,139.1,2956.0,138.4939,138.5337,138.4541,138.464,2956.0
2024-08-30 14:25:00,139.11,139.14,139.05,139.11,6554.0,138.474,138.5038,138.4143,138.474,6554.0
2024-08-30 14:30:00,139.12,139.16,139.06,139.14,5605.0,138.4839,138.5238,138.4242,138.5038,5605.0
2024-08-30 14:35:00,139.15,139.23,139.14,139.18,3936.0,138.5138,138.5934,138.5038,138.5437,3936.0
2024-08-30 14:40:00,139.24,139.31,139.23,139.31,4487.0,138.6034,138.6731,138.5934,138.6731,4487.0
2024-08-30 14:45:00,139.29,139.34,139.22,139.26,6603.0,138.6532,138.7029,138.5835,138.6233,6603.0
2024-08-30 14:50:00,139.29,139.37,139.12,139.12,7389.0,138.6532,138.7328,138.4839,138.4839,7389.0
2024-08-30 14:55:00,139.14,139.14,139.05,139.11,7825.0,138.5038,138.5038,138.4143,138.474,7825.0
2024-08-30 15:00:00,139.11,139.23,139.11,139.2,6875.0,138.474,138.5934,138.474,138.5636,6875.0
2024-08-30 15:05:00,139.2,139.28,139.18,139.18,6393.0,138.5636,138.6432,138.5437,138.5437,6393.0
2024-08-30 15:10:00,139.21,139.3,139.07,139.11,8363.0,138.5735,138.6631,138.4342,138.474,8363.0
2024-08-30 15:15:00,139.09,139.34,139.09,139.34,5796.0,138.4541,138.7029,138.4541,138.7029,5796.0
2024-08-30 15:20:00,139.37,139.49,139.35,139.44,9562.0,138.7328,138.8522,138.7129,138.8025,9562.0
2024-08-30 15:25:00,139.42,139.63,139.4,139.63,11240.0,138.7826,138.9916,138.7627,138.9916,11240.0
2024-08-30 15:30:00,139.64,139.74,139.3,139.32,10358.0,139.0016,139.1011,138.6631,138.683,10358.0
2024-08-30 15:35:00,139.3,139.34,139.05,139.28,16616.0,138.6631,138.7029,138.4143,138.6432,16616.0
2024-08-30 15:40:00,139.3,139.4,139.07,139.11,13832.0,138.6631,138.7627,138.4342,138.474,13832.0
2024-08-30 15:45:00,139.09,139.1,138.91,139.03,21456.0,138.4541,138.464,138.2749,138.3943,21456.0
2024-08-30 15:50:00,139.02,139.23,138.86,139.17,65361.0,138.3844,138.5934,138.2251,138.5337,65361.0
2024-08-30 15:55:00,139.23,139.49,139.03,139.06,131322.0,138.5934,138.8522,138.3943,138.4242,131322.0
2024-09-03 09:30:00,138.56,139.18,138.56,139.18,25852.0,137.9265,138.5437,137.9265,138.5437,25852.0
2024-09-03 09:35:00,139.18,139.61,138.96,139.29,9209.0,138.5437,138.9717,138.3247,138.6532,9209.0
2024-09-03 09:40:00,139.5,139.64,139.31,139.37,6457.0,138.8622,139.0016,138.6731,138.7328,6457.0
2024-09-03 09:45:00,139.43,139.43,138.93,139.22,10799.0,138.7925,138.7925,138.2948,138.5835,10799.0
2024-09-03 09:50:00,139.17,139.22,138.68,138.93,5389.0,138.5337,138.5835,138.0459,138.2948,5389.0
2024-09-03 09:55:00,138.99,139.46,138.89,139.32,6904.0,138.3545,138.8224,138.255,138.683,6904.0
2024-09-03 10:00:00,139.19,139.29,138.57,138.6,8398.0,138.5536,138.6532,137.9364,137.9663,8398.0
2024-09-03 10:05:00,138.59,138.6,138.39,138.45,14726.0,137.9564,137.9663,137.7573,137.817,14726.0
2024-09-03 10:10:00,138.39,138.39,137.97,138.05,14339.0,137.7573,137.7573,137.3392,137.4188,14339.0
2024-09-03 10:15:00,138.04,138.1,137.96,137.97,18397.0,137.4089,137.4686,137.3292,137.3392,18397.0
2024-09-03 10:20:00,137.97,138.24,137.91,137.99,11997.0,137.3392,137.608,137.2795,137.3591,11997.0
2024-09-03 10:25:00,137.93,137.93,137.57,137.7,6181.0,137.2994,137.2994,136.941,137.0704,6181.0
2024-09-03 10:30:00,137.71,137.93,137.59,137.93,4365.0,137.0804,137.2994,136.9609,137.2994,4365.0
2024-09-03 10:35:00,137.91,138.12,137.71,138.12,6547.0,137.2795,137.4885,137.0804,137.4885,6547.0
2024-09-03 10:40:00,138.11,138.13,137.92,137.93,6960.0,137.4786,137.4985,137.2894,137.2994,6960.0
2024-09-03 10:45:00,137.86,137.92,137.63,137.73,8102.0,137.2297,137.2894,137.0007,137.1003,8102.0
2024-09-03 10:50:00,137.71,137.78,137.52,137.63,5106.0,137.0804,137.1501,136.8912,137.0007,5106.0
2024-09-03 10:55:00,137.61,137.72,137.45,137.58,7027.0,136.9808,137.0903,136.8216,136.951,7027.0
2024-09-03 11:00:00,137.58,137.78,137.51,137.74,8177.0,136.951,137.1501,136.8813,137.1102,8177.0
2024-09-03 11:05:00,137.83,137.83,137.61,137.71,4618.0,137.1998,137.1998,136.9808,137.0804,4618.0
2024-09-03 11:10:00,137.65,137.75,137.57,137.68,9424.0,137.0207,137.1202,136.941,137.0505,9424.0
2024-09-03 11:15:00,137.68,137.84,137.68,137.77,5078.0,137.0505,137.2098,137.0505,137.1401,5078.0
2024-09-03 11:20:00,137.65,137.72,137.37,137.41,7328.0,137.0207,137.0903,136.7419,136.7818,7328.0
2024-09-03 11:25:00,137.43,137.54,137.38,137.5,18840.0,136.8017,136.9112,136.7519,136.8713,18840.0
2024-09-03 11:30:00,137.54,137.63,137.44,137.62,6367.0,136.9112,137.0007,136.8116,136.9908,6367.0
2024-09-03 11:35:00,137.61,137.8,137.6,137.72,6188.0,136.9808,137.17,136.9709,137.0903,6188.0
2024-09-03 11:40:00,137.71,137.72,137.44,137.45,2971.0,137.0804,137.0903,136.8116,136.8216,2971.0
2024-09-03 11:45:00,137.36,137.53,137.22,137.3,4947.0,136.732,136.9012,136.5926,136.6723,4947.0
2024-09-03 11:50:00,137.31,137.44,137.24,137.43,5861.0,136.6822,136.8116,136.6125,136.8017,5861.0
2024-09-03 11:55:00,137.42,137.51,137.26,137.44,8944.0,136.7917,136.8813,136.6324,136.8116,8944.0
2024-09-03 12:00:00,137.44,137.6,137.43,137.47,8133.0,136.8116,136.9709,136.8017,136.8415,8133.0
2024-09-03 12:05:00,137.53,137.59,137.42,137.53,6659.0,136.9012,136.9609,136.7917,136.9012,6659.0
2024-09-03 12:10:00,137.59,137.66,137.43,137.49,7141.0,136.9609,137.0306,136.8017,136.8614,7141.0
2024-09-03 12:15:00,137.49,137.63,137.48,137.48,3867.0,136.8614,137.0007,136.8514,136.8514,3867.0
2024-09-03 12:20:00,137.5,137.55,137.35,137.36,4789.0,136.8713,136.9211,136.722,136.732,4789.0
2024-09-03 12:25:00,137.34,137.54,137.34,137.53,4885.0,136.7121,136.9112,136.7121,136.9012,4885.0
2024-09-03 12:30:00,137.57,137.57,137.34,137.38,3893.0,136.941,136.941,136.7121,136.7519,3893.0
2024-09-03 12:35:00,137.38,137.38,137.16,137.19,7908.0,136.7519,136.7519,136.5329,136.5628,7908.0
2024-09-03 12:40:00,137.26,137.28,137.05,137.28,13789.0,136.6324,136.6523,136.4234,136.6523,13789.0
2024-09-03 12:45:00,137.36,137.71,137.36,137.66,6564.0,136.732,137.0804,136.732,137.0306,6564.0
2024-09-03 12:50:00,137.64,137.95,137.64,137.9,4490.0,137.0107,137.3193,137.0107,137.2695,4490.0
2024-09-03 12:55:00,137.94,138.02,137.85,138.0,3482.0,137.3093,137.389,137.2197,137.3691,3482.0
2024-09-03 13:00:00,138.01,138.1,137.92,138.08,4583.0,137.379,137.4686,137.2894,137.4487,4583.0
2024-09-03 13:05:00,138.09,138.38,138.09,138.38,2354.0,137.4586,137.7473,137.4586,137.7473,2354.0
2024-09-03 13:10:00,138.4,138.4,138.26,138.38,3890.0,137.7672,137.7672,137.6279,137.7473,3890.0
2024-09-03 13:15:00,138.39,138.43,138.32,138.35,2620.0,137.7573,137.7971,137.6876,137.7175,2620.0
2024-09-03 13:20:00,138.37,138.48,138.29,138.45,5364.0,137.7374,137.8469,137.6577,137.817,5364.0
2024-09-03 13:25:00,138.38,138.4,138.21,138.26,6120.0,137.7473,137.7672,137.5781,137.6279,6120.0
2024-09-03 13:30:00,138.21,138.22,137.83,137.83,5300.0,137.5781,137.588,137.1998,137.1998,5300.0
2024-09-03 13:35:00,137.91,138.17,137.9,138.12,3633.0,137.2795,137.5383,137.2695,137.4885,3633.0
2024-09-03 13:40:00,138.02,138.03,137.85,137.96,4302.0,137.389,137.3989,137.2197,137.3292,4302.0
2024-09-03 13:45:00,138.0,138.09,138.0,138.04,2067.0,137.3691,137.4586,137.3691,137.4089,2067.0
2024-09-03 13:50:00,138.11,138.2,138.07,138.11,7716.0,137.4786,137.5681,137.4387,137.4786,7716.0
2024-09-03 13:55:00,138.13,138.18,138.1,138.18,2249.0,137.4985,137.5482,137.4686,137.5482,2249.0
2024-09-03 14:00:00,138.06,138.07,137.25,137.25,9013.0,137.4288,137.4387,136.6225,136.6225,9013.0
2024-09-03 14:05:00,137.28,137.34,136.92,137.0,3342.0,136.6523,136.7121,136.294,136.3736,3342.0
2024-09-03 14:10:00,137.0,137.07,136.93,137.07,4713.0,136.3736,136.4433,136.3039,136.4433,4713.0
2024-09-03 14:15:00,136.99,137.0,136.63,136.63,8774.0,136.3637,136.3736,136.0053,136.0053,8774.0
2024-09-03 14:20:00,136.65,136.89,136.65,136.81,3861.0,136.0252,136.2641,136.0252,136.1845,3861.0
2024-09-03 14:25:00,136.74,136.85,136.7,136.77,3972.0,136.1148,136.2243,136.075,136.1447,3972.0
2024-09-03 14:30:00,136.83,136.93,136.81,136.93,5547.0,136.2044,136.3039,136.1845,136.3039,5547.0
2024-09-03 14:35:00,136.92,136.93,136.42,136.47,6235.0,136.294,136.3039,135.7963,135.8461,6235.0
2024-09-03 14:40:00,136.48,136.67,136.48,136.62,3482.0,135.856,136.0451,135.856,135.9954,3482.0
2024-09-03 14:45:00,136.68,136.77,136.64,136.7,5639.0,136.0551,136.1447,136.0153,136.075,5639.0
2024-09-03 14:50:00,136.67,136.74,136.65,136.71,5220.0,136.0451,136.1148,136.0252,136.085,5220.0
2024-09-03 14:55:00,136.74,136.77,136.63,136.69,3312.0,136.1148,136.1447,136.0053,136.065,3312.0
2024-09-03 15:00:00,136.63,136.82,136.62,136.63,10009.0,136.0053,136.1945,135.9954,136.0053,10009.0
2024-09-03 15:05:00,136.65,136.72,136.48,136.49,9180.0,136.0252,136.0949,135.856,135.866,9180.0
2024-09-03 15:10:00,136.52,136.7,136.48,136.52,8045.0,135.8958,136.075,135.856,135.8958,8045.0
2024-09-03 15:15:00,136.57,136.69,136.55,136.67,5047.0,135.9456,136.065,135.9257,136.0451,5047.0
2024-09-03 15:20:00,136.68,136.81,136.64,136.76,5580.0,136.0551,136.1845,136.0153,136.1347,5580.0
2024-09-03 15:25:00,136.76,136.98,136.75,136.85,10177.0,136.1347,136.3537,136.1248,136.2243,10177.0
2024-09-03 15:30:00,136.88,136.93,136.69,136.72,19120.0,136.2542,136.3039,136.065,136.0949,19120.0
2024-09-03 15:35:00,136.68,136.7,136.25,136.47,12510.0,136.0551,136.075,135.6271,135.8461,12510.0
2024-09-03 15:40:00,136.4,136.4,136.02,136.18,11292.0,135.7764,135.7764,135.3981,135.5574,11292.0
2024-09-03 15:45:00,136.17,136.21,135.87,136.2,19287.0,135.5474,135.5872,135.2488,135.5773,19287.0
2024-09-03 15:50:00,136.25,136.37,135.95,136.16,37259.0,135.6271,135.7465,135.3284,135.5375,37259.0
2024-09-03 15:55:00,136.25,136.76,136.24,136.72,90934.0,135.6271,136.1347,135.6171,136.0949,90934.0
2024-09-04 09:30:00,136.2,136.56,135.86,136.28,11356.0,135.5773,135.9356,135.2388,135.6569,11356.0
2024-09-04 09:35:00,136.41,136.99,136.16,136.82,5541.0,135.7863,136.3637,135.5375,136.1945,5541.0
2024-09-04 09:40:00,136.87,136.88,136.03,136.04,7299.0,136.2442,136.2542,135.4081,135.418,7299.0
2024-09-04 09:45:00,136.08,136.47,135.9,136.39,9221.0,135.4578,135.8461,135.2787,135.7664,9221.0
2024-09-04 09:50:00,136.41,137.2,136.4,137.06,5347.0,135.7863,136.5727,135.7764,136.4334,5347.0
2024-09-04 09:55:00,137.06,137.17,136.93,137.08,4976.0,136.4334,136.5429,136.3039,136.4533,4976.0
2024-09-04 10:00:00,137.06,137.08,136.45,136.69,15651.0,136.4334,136.4533,135.8261,136.065,15651.0
2024-09-04 10:05:00,136.63,137.07,136.56,137.05,9109.0,136.0053,136.4433,135.9356,136.4234,9109.0
2024-09-04 10:10:00,136.98,137.06,136.83,137.0,4825.0,136.3537,136.4334,136.2044,136.3736,4825.0
2024-09-04 10:15:00,137.11,137.18,136.79,136.94,9866.0,136.4831,136.5528,136.1646,136.3139,9866.0
2024-09-04 10:20:00,136.97,137.02,136.77,136.87,3439.0,136.3438,136.3935,136.1447,136.2442,3439.0
2024-09-04 10:25:00,136.87,137.07,136.56,136.84,6875.0,136.2442,136.4433,135.9356,136.2144,6875.0
2024-09-04 10:30:00,136.77,136.95,136.45,136.69,6427.0,136.1447,136.3239,135.8261,136.065,6427.0
2024-09-04 10:35:00,136.75,136.97,136.67,136.92,2959.0,136.1248,136.3438,136.0451,136.294,2959.0
2024-09-04 10:40:00,136.97,137.24,136.95,137.24,4135.0,136.3438,136.6125,136.3239,136.6125,4135.0
2024-09-04 10:45:00,137.25,137.32,137.03,137.03,4381.0,136.6225,136.6922,136.4035,136.4035,4381.0
2024-09-04 10:50:00,137.1,137.47,137.1,137.47,2534.0,136.4732,136.8415,136.4732,136.8415,2534.0
2024-09-04 10:55:00,137.46,137.72,137.45,137.58,5565.0,136.8315,137.0903,136.8216,136.951,5565.0
2024-09-04 11:00:00,137.52,137.68,137.52,137.57,2761.0,136.8912,137.0505,136.8912,136.941,2761.0
2024-09-04 11:05:00,137.56,137.61,137.4,137.46,2200.0,136.9311,136.9808,136.7718,136.8315,2200.0
2024-09-04 11:10:00,137.46,137.56,137.35,137.35,5329.0,136.8315,136.9311,136.722,136.722,5329.0
2024-09-04 11:15:00,137.31,137.31,136.99,136.99,2594.0,136.6822,136.6822,136.3637,136.3637,2594.0
2024-09-04 11:20:00,137.03,137.08,136.85,136.9,4501.0,136.4035,136.4533,136.2243,136.2741,4501.0
2024-09-04 11:25:00,136.84,136.86,136.79,136.82,2994.0,136.2144,136.2343,136.1646,136.1945,2994.0
2024-09-04 11:30:00,136.82,136.87,136.75,136.84,5334.0,136.1945,136.2442,136.1248,136.2144,5334.0
2024-09-04 11:35:00,136.84,136.84,136.42,136.48,3600.0,136.2144,136.2144,135.7963,135.856,3600.0
2024-09-04 11:40:00,136.48,136.82,136.44,136.82,1948.0,135.856,136.1945,135.8162,136.1945,1948.0
2024-09-04 11:45:00,136.83,136.86,136.83,136.86,200.0,136.2044,136.2343,136.2044,136.2343,200.0
2024-09-04 11:50:00,136.84,136.88,136.67,136.88,2855.0,136.2144,136.2542,136.0451,136.2542,2855.0
2024-09-04 11:55:00,136.8,136.89,136.74,136.88,4372.0,136.1745,136.2641,136.1148,136.2542,4372.0
2024-09-04 12:00:00,136.77,136.77,136.43,136.43,2168.0,136.1447,136.1447,135.8062,135.8062,2168.0
2024-09-04 12:05:00,136.53,136.58,136.49,136.5,1510.0,135.9058,135.9555,135.866,135.8759,1510.0
2024-09-04 12:10:00,136.57,136.58,136.49,136.53,1804.0,135.9456,135.9555,135.866,135.9058,1804.0
2024-09-04 12:15:00,136.51,136.76,136.51,136.67,2901.0,135.8859,136.1347,135.8859,136.0451,2901.0
2024-09-04 12:20:00,136.66,136.88,136.65,136.88,2931.0,136.0352,136.2542,136.0252,136.2542,2931.0
2024-09-04 12:25:00,136.75,136.86,136.74,136.74,1157.0,136.1248,136.2343,136.1148,136.1148,1157.0
2024-09-04 12:30:00,136.82,136.92,136.78,136.9,4656.0,136.1945,136.294,136.1546,136.2741,4656.0
2024-09-04 12:35:00,136.9,137.03,136.82,136.9,6449.0,136.2741,136.4035,136.1945,136.2741,6449.0
2024-09-04 12:40:00,136.85,136.86,136.56,136.59,2072.0,136.2243,136.2343,135.9356,135.9655,2072.0
2024-09-04 12:45:00,136.66,136.75,136.63,136.73,2611.0,136.0352,136.1248,136.0053,136.1049,2611.0
2024-09-04 12:50:00,136.74,136.86,136.66,136.79,4198.0,136.1148,136.2343,136.0352,136.1646,4198.0
2024-09-04 12:55:00,136.79,136.79,136.62,136.7,2384.0,136.1646,136.1646,135.9954,136.075,2384.0
2024-09-04 13:00:00,136.65,136.74,136.51,136.52,2605.0,136.0252,136.1148,135.8859,135.8958,2605.0
2024-09-04 13:05:00,136.53,136.61,136.53,136.54,300.0,135.9058,135.9854,135.9058,135.9157,300.0
2024-09-04 13:10:00,136.64,136.68,136.43,136.43,3057.0,136.0153,136.0551,135.8062,135.8062,3057.0
2024-09-04 13:15:00,136.43,136.44,136.26,136.28,3583.0,135.8062,135.8162,135.637,135.6569,3583.0
2024-09-04 13:20:00,136.37,136.37,136.28,136.28,1100.0,135.7465,135.7465,135.6569,135.6569,1100.0
2024-09-04 13:25:00,136.28,136.28,136.21,136.21,400.0,135.6569,135.6569,135.5872,135.5872,400.0
2024-09-04 13:30:00,136.18,136.28,135.87,135.89,6909.0,135.5574,135.6569,135.2488,135.2687,6909.0
2024-09-04 13:35:00,135.92,135.92,135.66,135.69,4843.0,135.2986,135.2986,135.0398,135.0696,4843.0
2024-09-04 13:40:00,135.75,135.81,135.51,135.52,6107.0,135.1293,135.1891,134.8904,134.9004,6107.0
2024-09-04 13:45:00,135.6,135.6,135.36,135.37,7918.0,134.98,134.98,134.7411,134.7511,7918.0
2024-09-04 13:50:00,135.37,135.65,135.34,135.65,9381.0,134.7511,135.0298,134.7212,135.0298,9381.0
2024-09-04 13:55:00,135.65,135.65,135.52,135.59,1982.0,135.0298,135.0298,134.9004,134.9701,1982.0
2024-09-04 14:00:00,135.57,135.66,135.49,135.66,3129.0,134.9502,135.0398,134.8705,135.0398,3129.0
2024-09-04 14:05:00,135.61,135.77,135.6,135.66,3789.0,134.99,135.1493,134.98,135.0398,3789.0
2024-09-04 14:10:00,135.61,135.76,135.61,135.76,1085.0,134.99,135.1393,134.99,135.1393,1085.0
2024-09-04 14:15:00,135.81,135.85,135.67,135.72,6932.0,135.1891,135.2289,135.0497,135.0995,6932.0
2024-09-04 14:20:00,135.67,135.69,135.6,135.64,926.0,135.0497,135.0696,134.98,135.0198,926.0
2024-09-04 14:25:00,135.69,135.82,135.69,135.73,4061.0,135.0696,135.199,135.0696,135.1094,4061.0
2024-09-04 14:30:00,135.7,135.89,135.7,135.74,3747.0,135.0796,135.2687,135.0796,135.1194,3747.0
2024-09-04 14:35:00,135.69,135.74,135.52,135.52,1680.0,135.0696,135.1194,134.9004,134.9004,1680.0
2024-09-04 14:40:00,135.59,135.6,135.39,135.5,1991.0,134.9701,134.98,134.771,134.8805,1991.0
2024-09-04 14:45:00,135.43,135.47,135.34,135.34,1480.0,134.8108,134.8506,134.7212,134.7212,1480.0
2024-09-04 14:50:00,135.43,135.43,135.29,135.37,4508.0,134.8108,134.8108,134.6714,134.7511,4508.0
2024-09-04 14:55:00,135.37,135.41,135.23,135.23,4341.0,134.7511,134.7909,134.6117,134.6117,4341.0
2024-09-04 15:00:00,135.22,135.22,135.0,135.04,3166.0,134.6018,134.6018,134.3828,134.4226,3166.0
2024-09-04 15:05:00,134.96,135.07,134.96,135.04,3720.0,134.343,134.4525,134.343,134.4226,3720.0
2024-09-04 15:10:00,135.04,135.13,135.0,135.02,7312.0,134.4226,134.5122,134.3828,134.4027,7312.0
2024-09-04 15:15:00,135.01,135.09,134.99,134.99,3844.0,134.3927,134.4724,134.3728,134.3728,3844.0
2024-09-04 15:20:00,135.04,135.18,135.02,135.1,9610.0,134.4226,134.5619,134.4027,134.4823,9610.0
2024-09-04 15:25:00,135.05,135.46,135.05,135.46,6045.0,134.4325,134.8407,134.4325,134.8407,6045.0
2024-09-04 15:30:00,135.42,135.42,134.97,134.98,8031.0,134.8009,134.8009,134.3529,134.3629,8031.0
2024-09-04 15:35:00,134.95,134.99,134.74,134.9,10358.0,134.333,134.3728,134.124,134.2832,10358.0
2024-09-04 15:40:00,134.92,135.09,134.85,135.09,6521.0,134.3031,134.4724,134.2335,134.4724,6521.0
2024-09-04 15:45:00,135.14,135.15,134.97,135.12,7277.0,134.5221,134.5321,134.3529,134.5022,7277.0
2024-09-04 15:50:00,135.13,135.24,134.75,134.87,25020.0,134.5122,134.6217,134.1339,134.2534,25020.0
2024-09-04 15:55:00,134.94,135.04,134.79,134.93,110492.0,134.323,134.4226,134.1737,134.3131,110492.0
2024-09-05 09:30:00,134.0,135.11,133.57,134.64,30771.0,133.3873,134.4923,132.9593,134.0244,30771.0
2024-09-05 09:35:00,134.5,134.7,134.44,134.64,5568.0,133.8851,134.0841,133.8253,134.0244,5568.0
2024-09-05 09:40:00,134.62,135.17,134.59,135.16,6907.0,134.0045,134.552,133.9746,134.542,6907.0
2024-09-05 09:45:00,135.29,135.42,135.18,135.32,7433.0,134.6714,134.8009,134.5619,134.7013,7433.0
2024-09-05 09:50:00,135.31,135.44,135.14,135.44,6302.0,134.6914,134.8208,134.5221,134.8208,6302.0
2024-09-05 09:55:00,135.29,135.86,135.29,135.82,9310.0,134.6714,135.2388,134.6714,135.199,9310.0
2024-09-05 10:00:00,135.84,137.64,135.84,137.58,26734.0,135.2189,137.0107,135.2189,136.951,26734.0
2024-09-05 10:05:00,137.67,137.67,137.29,137.3,14840.0,137.0406,137.0406,136.6623,136.6723,14840.0
2024-09-05 10:10:00,137.24,137.27,136.53,136.53,11323.0,136.6125,136.6424,135.9058,135.9058,11323.0
2024-09-05 10:15:00,136.66,136.9,136.63,136.84,3302.0,136.0352,136.2741,136.0053,136.2144,3302.0
2024-09-05 10:20:00,136.8,137.25,136.77,137.25,8770.0,136.1745,136.6225,136.1447,136.6225,8770.0
2024-09-05 10:25:00,137.25,137.25,136.73,136.83,5308.0,136.6225,136.6225,136.1049,136.2044,5308.0
2024-09-05 10:30:00,136.96,137.08,136.87,136.94,4040.0,136.3338,136.4533,136.2442,136.3139,4040.0
2024-09-05 10:35:00,136.96,137.25,136.96,137.16,5477.0,136.3338,136.6225,136.3338,136.5329,5477.0
2024-09-05 10:40:00,137.05,137.18,136.85,136.99,5285.0,136.4234,136.5528,136.2243,136.3637,5285.0
2024-09-05 10:45:00,136.95,136.95,136.53,136.53,3158.0,136.3239,136.3239,135.9058,135.9058,3158.0
2024-09-05 10:50:00,136.53,136.62,136.44,136.6,5660.0,135.9058,135.9954,135.8162,135.9755,5660.0
2024-09-05 10:55:00,136.61,136.93,136.59,136.59,6798.0,135.9854,136.3039,135.9655,135.9655,6798.0
2024-09-05 11:00:00,136.49,136.49,136.03,136.19,6238.0,135.866,135.866,135.4081,135.5673,6238.0
2024-09-05 11:05:00,136.31,136.33,136.0,136.11,19270.0,135.6868,135.7067,135.3782,135.4877,19270.0
2024-09-05 11:10:00,136.07,136.12,135.77,135.84,13913.0,135.4479,135.4977,135.1493,135.2189,13913.0
2024-09-05 11:15:00,135.82,135.93,135.72,135.87,3790.0,135.199,135.3085,135.0995,135.2488,3790.0
2024-09-05 11:20:00,135.98,135.98,135.76,135.82,11408.0,135.3583,135.3583,135.1393,135.199,11408.0
2024-09-05 11:25:00,135.87,135.87,135.64,135.71,4264.0,135.2488,135.2488,135.0198,135.0895,4264.0
2024-09-05 11:30:00,135.71,135.9,135.71,135.82,7121.0,135.0895,135.2787,135.0895,135.199,7121.0
2024-09-05 11:35:00,135.82,135.91,135.74,135.77,6347.0,135.199,135.2886,135.1194,135.1493,6347.0
2024-09-05 11:40:00,135.77,135.77,135.62,135.69,3536.0,135.1493,135.1493,134.9999,135.0696,3536.0
2024-09-05 11:45:00,135.69,135.77,135.62,135.65,4568.0,135.0696,135.1493,134.9999,135.0298,4568.0
2024-09-05 11:50:00,135.6,135.66,135.55,135.57,4574.0,134.98,135.0398,134.9303,134.9502,4574.0
2024-09-05 11:55:00,135.65,135.72,135.61,135.64,7249.0,135.0298,135.0995,134.99,135.0198,7249.0
2024-09-05 12:00:00,135.64,135.66,135.32,135.52,21717.0,135.0198,135.0398,134.7013,134.9004,21717.0
2024-09-05 12:05:00,135.54,135.65,135.52,135.6,4979.0,134.9203,135.0298,134.9004,134.98,4979.0
2024-09-05 12:10:00,135.62,135.62,135.38,135.42,2229.0,134.9999,134.9999,134.761,134.8009,2229.0
2024-09-05 12:15:00,135.36,135.36,135.23,135.35,4093.0,134.7411,134.7411,134.6117,134.7312,4093.0
2024-09-05 12:20:00,135.41,135.65,135.36,135.65,2400.0,134.7909,135.0298,134.7411,135.0298,2400.0
2024-09-05 12:25:00,135.65,135.66,135.57,135.57,10459.0,135.0298,135.0398,134.9502,134.9502,10459.0
2024-09-05 12:30:00,135.6,135.65,135.55,135.62,5961.0,134.98,135.0298,134.9303,134.9999,5961.0
2024-09-05 12:35:00,135.65,135.65,135.45,135.45,5429.0,135.0298,135.0298,134.8307,134.8307,5429.0
2024-09-05 12:40:00,135.47,135.53,135.47,135.5,1027.0,134.8506,134.9103,134.8506,134.8805,1027.0
2024-09-05 12:45:00,135.46,135.52,135.45,135.5,819.0,134.8407,134.9004,134.8307,134.8805,819.0
2024-09-05 12:50:00,135.5,135.62,135.5,135.55,2298.0,134.8805,134.9999,134.8805,134.9303,2298.0
2024-09-05 12:55:00,135.58,135.65,135.48,135.52,8349.0,134.9601,135.0298,134.8606,134.9004,8349.0
2024-09-05 13:00:00,135.52,135.65,135.43,135.43,6549.0,134.9004,135.0298,134.8108,134.8108,6549.0
2024-09-05 13:05:00,135.43,135.43,135.21,135.39,2903.0,134.8108,134.8108,134.5918,134.771,2903.0
2024-09-05 13:10:00,135.39,135.41,135.39,135.4,475.0,134.771,134.7909,134.771,134.7809,475.0
2024-09-05 13:15:00,135.39,135.39,135.21,135.25,10245.0,134.771,134.771,134.5918,134.6316,10245.0
2024-09-05 13:20:00,135.25,135.31,135.15,135.26,8749.0,134.6316,134.6914,134.5321,134.6416,8749.0
2024-09-05 13:25:00,135.27,135.41,135.21,135.21,6646.0,134.6515,134.7909,134.5918,134.5918,6646.0
2024-09-05 13:30:00,135.23,135.26,135.16,135.26,2449.0,134.6117,134.6416,134.542,134.6416,2449.0
2024-09-05 13:35:00,135.29,135.6,135.29,135.43,4778.0,134.6714,134.98,134.6714,134.8108,4778.0
2024-09-05 13:40:00,135.49,135.61,135.47,135.6,3025.0,134.8705,134.99,134.8506,134.98,3025.0
2024-09-05 13:45:00,135.57,135.75,135.57,135.75,1060.0,134.9502,135.1293,134.9502,135.1293,1060.0
2024-09-05 13:50:00,135.82,135.85,135.59,135.61,5263.0,135.199,135.2289,134.9701,134.99,5263.0
2024-09-05 13:55:00,135.61,135.76,135.58,135.76,1200.0,134.99,135.1393,134.9601,135.1393,1200.0
2024-09-05 14:00:00,135.81,135.81,135.74,135.75,2165.0,135.1891,135.1891,135.1194,135.1293,2165.0
2024-09-05 14:05:00,135.79,135.94,135.79,135.82,12568.0,135.1692,135.3185,135.1692,135.199,12568.0
2024-09-05 14:10:00,135.84,135.84,135.65,135.65,3393.0,135.2189,135.2189,135.0298,135.0298,3393.0
2024-09-05 14:15:00,135.69,135.76,135.66,135.69,3517.0,135.0696,135.1393,135.0398,135.0696,3517.0
2024-09-05 14:20:00,135.71,135.75,135.63,135.73,5004.0,135.0895,135.1293,135.0099,135.1094,5004.0
2024-09-05 14:25:00,135.67,135.67,135.57,135.6,2183.0,135.0497,135.0497,134.9502,134.98,2183.0
2024-09-05 14:30:00,135.61,135.7,135.59,135.62,5024.0,134.99,135.0796,134.9701,134.9999,5024.0
2024-09-05 14:35:00,135.58,135.58,135.48,135.54,2663.0,134.9601,134.9601,134.8606,134.9203,2663.0
2024-09-05 14:40:00,135.54,135.61,135.54,135.6,2826.0,134.9203,134.99,134.9203,134.98,2826.0
2024-09-05 14:45:00,135.65,135.75,135.65,135.75,1595.0,135.0298,135.1293,135.0298,135.1293,1595.0
2024-09-05 14:50:00,135.83,135.94,135.75,135.78,7187.0,135.209,135.3185,135.1293,135.1592,7187.0
2024-09-05 14:55:00,135.74,135.74,135.57,135.57,5104.0,135.1194,135.1194,134.9502,134.9502,5104.0
2024-09-05 15:00:00,135.45,135.46,135.34,135.44,3766.0,134.8307,134.8407,134.7212,134.8208,3766.0
2024-09-05 15:05:00,135.49,135.49,135.31,135.34,5966.0,134.8705,134.8705,134.6914,134.7212,5966.0
2024-09-05 15:10:00,135.34,135.36,135.18,135.19,5050.0,134.7212,134.7411,134.5619,134.5719,5050.0
2024-09-05 15:15:00,135.13,135.13,134.89,135.02,2510.0,134.5122,134.5122,134.2733,134.4027,2510.0
2024-09-05 15:20:00,135.01,135.01,134.85,134.91,12041.0,134.3927,134.3927,134.2335,134.2932,12041.0
2024-09-05 15:25:00,134.9,135.1,134.9,135.09,7048.0,134.2832,134.4823,134.2832,134.4724,7048.0
2024-09-05 15:30:00,135.07,135.23,135.05,135.19,9138.0,134.4525,134.6117,134.4325,134.5719,9138.0
2024-09-05 15:35:00,135.19,135.2,134.91,134.94,6394.0,134.5719,134.5819,134.2932,134.323,6394.0
2024-09-05 15:40:00,134.9,134.9,134.64,134.7,7364.0,134.2832,134.2832,134.0244,134.0841,7364.0
2024-09-05 15:45:00,134.7,134.9,134.63,134.77,15880.0,134.0841,134.2832,134.0145,134.1538,15880.0
2024-09-05 15:50:00,134.8,134.85,134.5,134.85,30136.0,134.1837,134.2335,133.8851,134.2335,30136.0
2024-09-05 15:55:00,134.85,135.23,134.83,135.22,96520.0,134.2335,134.6117,134.2135,134.6018,96520.0
2024-09-06 09:30:00,135.16,136.74,135.16,136.74,15370.0,134.542,136.1148,134.542,136.1148,15370.0
2024-09-06 09:35:00,136.7,136.88,136.33,136.36,4277.0,136.075,136.2542,135.7067,135.7366,4277.0
2024-09-06 09:40:00,136.24,136.63,136.24,136.55,3607.0,135.6171,136.0053,135.6171,135.9257,3607.0
2024-09-06 09:45:00,136.58,136.73,136.51,136.59,3741.0,135.9555,136.1049,135.8859,135.9655,3741.0
2024-09-06 09:50:00,136.6,136.64,136.46,136.52,2275.0,135.9755,136.0153,135.8361,135.8958,2275.0
2024-09-06 09:55:00,136.52,136.53,136.39,136.45,2699.0,135.8958,135.9058,135.7664,135.8261,2699.0
2024-09-06 10:00:00,136.45,136.46,136.11,136.29,3289.0,135.8261,135.8361,135.4877,135.6669,3289.0
2024-09-06 10:05:00,136.31,136.45,136.17,136.43,6867.0,135.6868,135.8261,135.5474,135.8062,6867.0
2024-09-06 10:10:00,136.4,136.57,136.08,136.14,4159.0,135.7764,135.9456,135.4578,135.5176,4159.0
2024-09-06 10:15:00,136.13,136.29,136.04,136.24,3964.0,135.5076,135.6669,135.418,135.6171,3964.0
2024-09-06 10:20:00,136.36,136.36,136.02,136.04,3528.0,135.7366,135.7366,135.3981,135.418,3528.0
2024-09-06 10:25:00,136.0,136.0,135.49,135.5,4584.0,135.3782,135.3782,134.8705,134.8805,4584.0
2024-09-06 10:30:00,135.49,135.49,135.01,135.01,7676.0,134.8705,134.8705,134.3927,134.3927,7676.0
2024-09-06 10:35:00,135.0,135.02,134.8,134.94,3503.0,134.3828,134.4027,134.1837,134.323,3503.0
2024-09-06 10:40:00,134.84,134.85,134.13,134.14,11642.0,134.2235,134.2335,133.5167,133.5267,11642.0
2024-09-06 10:45:00,134.18,134.19,133.98,133.98,6460.0,133.5665,133.5765,133.3674,133.3674,6460.0
2024-09-06 10:50:00,133.96,134.11,133.93,134.01,10765.0,133.3475,133.4968,133.3177,133.3973,10765.0
2024-09-06 10:55:00,134.03,134.08,133.86,133.93,6906.0,133.4172,133.467,133.248,133.3177,6906.0
2024-09-06 11:00:00,133.97,134.91,133.97,134.56,4602.0,133.3575,134.2932,133.3575,133.9448,4602.0
2024-09-06 11:05:00,134.48,134.63,134.07,134.07,1998.0,133.8651,134.0145,133.457,133.457,1998.0
2024-09-06 11:10:00,134.17,134.2,133.88,133.88,5018.0,133.5566,133.5864,133.2679,133.2679,5018.0
2024-09-06 11:15:00,133.7,133.7,133.19,133.22,4416.0,133.0887,133.0887,132.581,132.6109,4416.0
2024-09-06 11:20:00,133.33,133.51,133.24,133.36,7381.0,132.7204,132.8996,132.6308,132.7503,7381.0
2024-09-06 11:25:00,133.37,133.4,133.21,133.26,4882.0,132.7602,132.7901,132.601,132.6507,4882.0
2024-09-06 11:30:00,133.25,133.32,133.1,133.27,5588.0,132.6408,132.7105,132.4915,132.6607,5588.0
2024-09-06 11:35:00,133.25,133.35,133.07,133.19,3100.0,132.6408,132.7403,132.4616,132.581,3100.0
2024-09-06 11:40:00,133.28,133.3,133.21,133.23,2319.0,132.6706,132.6905,132.601,132.6209,2319.0
2024-09-06 11:45:00,133.23,133.23,132.88,132.99,6272.0,132.6209,132.6209,132.2725,132.382,6272.0
2024-09-06 11:50:00,132.87,132.93,132.78,132.93,2926.0,132.2625,132.3222,132.1729,132.3222,2926.0
2024-09-06 11:55:00,132.97,133.09,132.84,132.93,6565.0,132.3621,132.4815,132.2326,132.3222,6565.0
2024-09-06 12:00:00,132.86,133.08,132.7,132.78,5628.0,132.2526,132.4715,132.0933,132.1729,5628.0
2024-09-06 12:05:00,132.84,132.85,132.58,132.58,2514.0,132.2326,132.2426,131.9738,131.9738,2514.0
2024-09-06 12:10:00,132.58,132.63,132.46,132.5,3000.0,131.9738,132.0236,131.8544,131.8942,3000.0
2024-09-06 12:15:00,132.46,132.46,131.92,131.96,6526.0,131.8544,131.8544,131.3169,131.3567,6526.0
2024-09-06 12:20:00,131.97,132.14,131.97,132.09,4591.0,131.3666,131.5358,131.3666,131.4861,4591.0
2024-09-06 12:25:00,132.13,132.28,131.97,131.97,6991.0,131.5259,131.6752,131.3666,131.3666,6991.0
2024-09-06 12:30:00,132.04,132.25,131.99,132.25,3412.0,131.4363,131.6453,131.3865,131.6453,3412.0
2024-09-06 12:35:00,132.25,132.32,132.12,132.13,7082.0,131.6453,131.715,131.5159,131.5259,7082.0
2024-09-06 12:40:00,132.12,132.19,132.05,132.13,9139.0,131.5159,131.5856,131.4463,131.5259,9139.0
2024-09-06 12:45:00,132.13,132.31,131.74,131.74,5977.0,131.5259,131.7051,131.1377,131.1377,5977.0
2024-09-06 12:50:00,131.87,131.96,131.8,131.93,4788.0,131.2671,131.3567,131.1974,131.3268,4788.0
2024-09-06 12:55:00,131.93,131.95,131.76,131.92,3040.0,131.3268,131.3467,131.1576,131.3169,3040.0
2024-09-06 13:00:00,131.85,131.92,131.72,131.83,11083.0,131.2472,131.3169,131.1178,131.2273,11083.0
2024-09-06 13:05:00,131.84,132.13,131.78,132.05,8267.0,131.2372,131.5259,131.1775,131.4463,8267.0
2024-09-06 13:10:00,132.0,132.19,132.0,132.14,4204.0,131.3965,131.5856,131.3965,131.5358,4204.0
2024-09-06 13:15:00,132.13,132.44,132.09,132.41,4382.0,131.5259,131.8345,131.4861,131.8046,4382.0
2024-09-06 13:20:00,132.41,132.79,132.37,132.79,3804.0,131.8046,132.1829,131.7648,132.1829,3804.0
2024-09-06 13:25:00,132.83,132.86,132.57,132.59,3050.0,132.2227,132.2526,131.9639,131.9838,3050.0
2024-09-06 13:30:00,132.5,132.5,132.32,132.49,2345.0,131.8942,131.8942,131.715,131.8842,2345.0
2024-09-06 13:35:00,132.44,132.54,132.33,132.52,3824.0,131.8345,131.934,131.725,131.9141,3824.0
2024-09-06 13:40:00,132.47,132.63,132.41,132.43,2340.0,131.8643,132.0236,131.8046,131.8245,2340.0
2024-09-06 13:45:00,132.5,132.58,132.48,132.53,1177.0,131.8942,131.9738,131.8743,131.9241,1177.0
2024-09-06 13:50:00,132.46,132.52,132.43,132.52,4309.0,131.8544,131.9141,131.8245,131.9141,4309.0
2024-09-06 13:55:00,132.55,132.64,132.49,132.51,3924.0,131.944,132.0336,131.8842,131.9042,3924.0
2024-09-06 14:00:00,132.46,132.46,132.16,132.22,5477.0,131.8544,131.8544,131.5558,131.6155,5477.0
2024-09-06 14:05:00,132.16,132.23,132.12,132.21,2583.0,131.5558,131.6254,131.5159,131.6055,2583.0
2024-09-06 14:10:00,132.21,132.26,132.16,132.18,3325.0,131.6055,131.6553,131.5558,131.5757,3325.0
2024-09-06 14:15:00,132.18,132.18,132.07,132.09,1430.0,131.5757,131.5757,131.4662,131.4861,1430.0
2024-09-06 14:20:00,132.12,132.22,132.09,132.12,5267.0,131.5159,131.6155,131.4861,131.5159,5267.0
2024-09-06 14:25:00,132.13,132.34,132.09,132.34,3643.0,131.5259,131.7349,131.4861,131.7349,3643.0
2024-09-06 14:30:00,132.28,132.34,132.09,132.09,3548.0,131.6752,131.7349,131.4861,131.4861,3548.0
2024-09-06 14:35:00,132.11,132.11,132.02,132.06,1759.0,131.506,131.506,131.4164,131.4562,1759.0
2024-09-06 14:40:00,132.07,132.25,132.07,132.24,7394.0,131.4662,131.6453,131.4662,131.6354,7394.0
2024-09-06 14:45:00,132.25,132.33,132.16,132.33,5042.0,131.6453,131.725,131.5558,131.725,5042.0
2024-09-06 14:50:00,132.32,132.51,132.24,132.5,3366.0,131.715,131.9042,131.6354,131.8942,3366.0
2024-09-06 14:55:00,132.52,132.56,132.44,132.56,4400.0,131.9141,131.9539,131.8345,131.9539,4400.0
2024-09-06 15:00:00,132.6,132.67,132.57,132.63,4679.0,131.9937,132.0634,131.9639,132.0236,4679.0
2024-09-06 15:05:00,132.68,132.71,132.61,132.68,9578.0,132.0734,132.1032,132.0037,132.0734,9578.0
2024-09-06 15:10:00,132.72,132.82,132.7,132.81,8076.0,132.1132,132.2127,132.0933,132.2028,8076.0
2024-09-06 15:15:00,132.87,132.92,132.73,132.73,5016.0,132.2625,132.3123,132.1231,132.1231,5016.0
2024-09-06 15:20:00,132.72,132.72,132.59,132.62,6624.0,132.1132,132.1132,131.9838,132.0137,6624.0
2024-09-06 15:25:00,132.66,132.76,132.57,132.59,10975.0,132.0535,132.153,131.9639,131.9838,10975.0
2024-09-06 15:30:00,132.66,132.66,132.38,132.42,9679.0,132.0535,132.0535,131.7748,131.8146,9679.0
2024-09-06 15:35:00,132.48,132.56,132.25,132.3,16561.0,131.8743,131.9539,131.6453,131.6951,16561.0
2024-09-06 15:40:00,132.28,132.65,132.28,132.43,9445.0,131.6752,132.0435,131.6752,131.8245,9445.0
2024-09-06 15:45:00,132.46,132.63,132.46,132.53,13470.0,131.8544,132.0236,131.8544,131.9241,13470.0
2024-09-06 15:50:00,132.56,132.56,132.03,132.32,31303.0,131.9539,131.9539,131.4264,131.715,31303.0
2024-09-06 15:55:00,132.24,132.35,131.98,132.28,76874.0,131.6354,131.7449,131.3766,131.6752,76874.0
2024-09-09 09:30:00,133.1,134.19,132.93,134.0,27695.0,132.4915,133.5765,132.3222,133.3873,27695.0
2024-09-09 09:35:00,134.07,134.21,133.78,133.83,14001.0,133.457,133.5964,133.1683,133.2181,14001.0
2024-09-09 09:40:00,134.05,134.05,133.02,133.02,29211.0,133.4371,133.4371,132.4118,132.4118,29211.0
2024-09-09 09:45:00,133.04,133.15,132.51,132.91,17666.0,132.4317,132.5412,131.9042,132.3023,17666.0
2024-09-09 09:50:00,132.87,133.17,132.56,133.17,11500.0,132.2625,132.5611,131.9539,132.5611,11500.0
2024-09-09 09:55:00,133.24,133.3,132.96,133.04,7879.0,132.6308,132.6905,132.3521,132.4317,7879.0
2024-09-09 10:00:00,133.05,133.2,132.85,132.9,22748.0,132.4417,132.591,132.2426,132.2924,22748.0
2024-09-09 10:05:00,132.81,133.22,132.81,133.17,21605.0,132.2028,132.6109,132.2028,132.5611,21605.0
2024-09-09 10:10:00,133.17,133.45,133.1,133.31,15286.0,132.5611,132.8399,132.4915,132.7005,15286.0
2024-09-09 10:15:00,133.24,133.58,133.24,133.37,22270.0,132.6308,132.9693,132.6308,132.7602,22270.0
2024-09-09 10:20:00,133.37,133.4,133.09,133.13,5944.0,132.7602,132.7901,132.4815,132.5213,5944.0
2024-09-09 10:25:00,133.03,133.47,133.03,133.33,7065.0,132.4218,132.8598,132.4218,132.7204,7065.0
2024-09-09 10:30:00,133.32,133.32,132.77,132.89,25019.0,132.7105,132.7105,132.163,132.2824,25019.0
2024-09-09 10:35:00,132.98,133.32,132.98,133.16,4855.0,132.372,132.7105,132.372,132.5512,4855.0
2024-09-09 10:40:00,133.16,133.16,132.83,132.9,2822.0,132.5512,132.5512,132.2227,132.2924,2822.0
2024-09-09 10:45:00,132.69,132.93,132.69,132.71,5194.0,132.0833,132.3222,132.0833,132.1032,5194.0
2024-09-09 10:50:00,132.65,132.75,132.61,132.75,2939.0,132.0435,132.1431,132.0037,132.1431,2939.0
2024-09-09 10:55:00,132.75,132.76,132.2,132.21,15400.0,132.1431,132.153,131.5956,131.6055,15400.0
2024-09-09 11:00:00,132.16,132.16,131.97,132.06,12570.0,131.5558,131.5558,131.3666,131.4562,12570.0
2024-09-09 11:05:00,131.99,132.3,131.85,132.3,2615.0,131.3865,131.6951,131.2472,131.6951,2615.0
2024-09-09 11:10:00,132.31,132.37,132.01,132.28,15577.0,131.7051,131.7648,131.4064,131.6752,15577.0
2024-09-09 11:15:00,132.2,132.21,132.07,132.21,2741.0,131.5956,131.6055,131.4662,131.6055,2741.0
2024-09-09 11:20:00,132.18,132.27,132.12,132.25,3797.0,131.5757,131.6653,131.5159,131.6453,3797.0
2024-09-09 11:25:00,132.21,132.34,132.13,132.33,5011.0,131.6055,131.7349,131.5259,131.725,5011.0
2024-09-09 11:30:00,132.32,132.7,132.28,132.7,11398.0,131.715,132.0933,131.6752,132.0933,11398.0
2024-09-09 11:35:00,132.73,132.73,132.49,132.59,3650.0,132.1231,132.1231,131.8842,131.9838,3650.0
2024-09-09 11:40:00,132.59,132.6,132.49,132.59,4224.0,131.9838,131.9937,131.8842,131.9838,4224.0
2024-09-09 11:45:00,132.59,132.61,132.51,132.61,3790.0,131.9838,132.0037,131.9042,132.0037,3790.0
2024-09-09 11:50:00,132.65,132.81,132.6,132.81,5086.0,132.0435,132.2028,131.9937,132.2028,5086.0
2024-09-09 11:55:00,132.81,132.85,132.68,132.74,10731.0,132.2028,132.2426,132.0734,132.1331,10731.0
2024-09-09 12:00:00,132.72,132.85,132.68,132.8,8708.0,132.1132,132.2426,132.0734,132.1928,8708.0
2024-09-09 12:05:00,132.87,133.07,132.8,133.06,8349.0,132.2625,132.4616,132.1928,132.4516,8349.0
2024-09-09 12:10:00,133.07,133.11,133.01,133.04,5310.0,132.4616,132.5014,132.4019,132.4317,5310.0
2024-09-09 12:15:00,133.02,133.26,132.97,133.26,21937.0,132.4118,132.6507,132.3621,132.6507,21937.0
2024-09-09 12:20:00,133.23,133.64,133.23,133.64,4122.0,132.6209,133.029,132.6209,133.029,4122.0
2024-09-09 12:25:00,133.69,134.08,133.68,134.0,4040.0,133.0788,133.467,133.0688,133.3873,4040.0
2024-09-09 12:30:00,134.0,134.21,133.93,134.18,7951.0,133.3873,133.5964,133.3177,133.5665,7951.0
2024-09-09 12:35:00,134.22,134.38,134.17,134.28,2692.0,133.6063,133.7656,133.5566,133.6661,2692.0
2024-09-09 12:40:00,134.22,134.38,134.22,134.3,2739.0,133.6063,133.7656,133.6063,133.686,2739.0
2024-09-09 12:45:00,134.38,134.44,134.15,134.15,9356.0,133.7656,133.8253,133.5367,133.5367,9356.0
2024-09-09 12:50:00,134.21,134.31,134.21,134.3,2410.0,133.5964,133.6959,133.5964,133.686,2410.0
2024-09-09 12:55:00,134.25,134.3,134.17,134.21,2479.0,133.6362,133.686,133.5566,133.5964,2479.0
2024-09-09 13:00:00,134.19,134.21,133.9,133.97,4356.0,133.5765,133.5964,133.2878,133.3575,4356.0
2024-09-09 13:05:00,133.96,134.02,133.87,134.01,3197.0,133.3475,133.4073,133.2579,133.3973,3197.0
2024-09-09 13:10:00,133.98,134.09,133.94,134.02,4633.0,133.3674,133.4769,133.3276,133.4073,4633.0
2024-09-09 13:15:00,134.03,134.1,133.98,133.98,4277.0,133.4172,133.4869,133.3674,133.3674,4277.0
2024-09-09 13:20:00,133.99,134.09,133.91,134.03,10842.0,133.3774,133.4769,133.2978,133.4172,10842.0
2024-09-09 13:25:00,134.09,134.21,134.07,134.21,4451.0,133.4769,133.5964,133.457,133.5964,4451.0
2024-09-09 13:30:00,134.19,134.34,134.17,134.25,4510.0,133.5765,133.7258,133.5566,133.6362,4510.0
2024-09-09 13:35:00,134.25,134.44,134.25,134.39,3006.0,133.6362,133.8253,133.6362,133.7756,3006.0
2024-09-09 13:40:00,134.44,134.48,134.24,134.32,5986.0,133.8253,133.8651,133.6262,133.7059,5986.0
2024-09-09 13:45:00,134.29,134.47,134.29,134.42,2750.0,133.676,133.8552,133.676,133.8054,2750.0
2024-09-09 13:50:00,134.4,134.45,134.35,134.36,3327.0,133.7855,133.8353,133.7357,133.7457,3327.0
2024-09-09 13:55:00,134.38,134.39,134.06,134.06,3300.0,133.7656,133.7756,133.4471,133.4471,3300.0
2024-09-09 14:00:00,134.05,134.11,133.83,133.85,3904.0,133.4371,133.4968,133.2181,133.238,3904.0
2024-09-09 14:05:00,133.84,133.87,133.79,133.8,1105.0,133.2281,133.2579,133.1783,133.1883,1105.0
2024-09-09 14:10:00,133.75,133.76,133.51,133.55,1406.0,133.1385,133.1484,132.8996,132.9394,1406.0
2024-09-09 14:15:00,133.54,133.74,133.49,133.73,3750.0,132.9294,133.1285,132.8797,133.1186,3750.0
2024-09-09 14:20:00,133.69,133.75,133.62,133.67,4206.0,133.0788,133.1385,133.0091,133.0589,4206.0
2024-09-09 14:25:00,133.67,133.78,133.65,133.76,3600.0,133.0589,133.1683,133.0389,133.1484,3600.0
2024-09-09 14:30:00,133.73,133.73,133.56,133.61,3703.0,133.1186,133.1186,132.9494,132.9991,3703.0
2024-09-09 14:35:00,133.58,133.6,133.35,133.35,2105.0,132.9693,132.9892,132.7403,132.7403,2105.0
2024-09-09 14:40:00,133.35,133.48,133.32,133.47,4461.0,132.7403,132.8697,132.7105,132.8598,4461.0
2024-09-09 14:45:00,133.45,133.48,133.2,133.24,5160.0,132.8399,132.8697,132.591,132.6308,5160.0
2024-09-09 14:50:00,133.24,133.45,133.23,133.3,5173.0,132.6308,132.8399,132.6209,132.6905,5173.0
2024-09-09 14:55:00,133.24,133.27,133.17,133.27,3081.0,132.6308,132.6607,132.5611,132.6607,3081.0
2024-09-09 15:00:00,133.18,133.19,132.95,132.96,4627.0,132.5711,132.581,132.3421,132.3521,4627.0
2024-09-09 15:05:00,132.96,133.03,132.93,132.97,2407.0,132.3521,132.4218,132.3222,132.3621,2407.0
2024-09-09 15:10:00,133.0,133.0,132.85,132.85,2581.0,132.3919,132.3919,132.2426,132.2426,2581.0
2024-09-09 15:15:00,132.93,132.95,132.76,132.76,3183.0,132.3222,132.3421,132.153,132.153,3183.0
2024-09-09 15:20:00,132.76,132.92,132.66,132.9,5899.0,132.153,132.3123,132.0535,132.2924,5899.0
2024-09-09 15:25:00,132.92,133.1,132.92,133.09,6180.0,132.3123,132.4915,132.3123,132.4815,6180.0
2024-09-09 15:30:00,133.09,133.32,132.9,132.94,9451.0,132.4815,132.7105,132.2924,132.3322,9451.0
2024-09-09 15:35:00,132.94,133.01,132.83,132.84,3552.0,132.3322,132.4019,132.2227,132.2326,3552.0
2024-09-09 15:40:00,132.87,133.13,132.87,132.94,6030.0,132.2625,132.5213,132.2625,132.3322,6030.0
2024-09-09 15:45:00,133.0,133.0,132.73,132.73,6262.0,132.3919,132.3919,132.1231,132.1231,6262.0
2024-09-09 15:50:00,132.74,133.01,132.59,132.98,20278.0,132.1331,132.4019,131.9838,132.372,20278.0
2024-09-09 15:55:00,133.02,133.09,132.8,132.83,83694.0,132.4118,132.4815,132.1928,132.2227,83694.0
2024-09-10 09:30:00,133.71,133.71,132.02,132.03,15231.0,133.0987,133.0987,131.4164,131.4264,15231.0
2024-09-10 09:35:00,132.02,132.34,131.28,131.81,2978.0,131.4164,131.7349,130.6798,131.2074,2978.0
2024-09-10 09:40:00,131.52,131.93,131.42,131.78,8857.0,130.9187,131.3268,130.8191,131.1775,8857.0
2024-09-10 09:45:00,131.89,132.15,131.57,131.58,4923.0,131.287,131.5458,130.9685,130.9784,4923.0
2024-09-10 09:50:00,131.45,131.45,130.83,130.97,22801.0,130.849,130.849,130.2318,130.3712,22801.0
2024-09-10 09:55:00,131.12,131.15,130.63,130.63,5085.0,130.5205,130.5504,130.0328,130.0328,5085.0
2024-09-10 10:00:00,130.59,130.95,130.59,130.89,4601.0,129.9929,130.3513,129.9929,130.2916,4601.0
2024-09-10 10:05:00,130.68,130.78,130.25,130.42,8936.0,130.0825,130.1821,129.6545,129.8237,8936.0
2024-09-10 10:10:00,130.25,130.28,129.36,129.6,22431.0,129.6545,129.6844,128.7686,129.0075,22431.0
2024-09-10 10:15:00,129.64,130.01,129.63,129.9,10204.0,129.0473,129.4156,129.0373,129.3061,10204.0
2024-09-10 10:20:00,129.72,129.73,129.49,129.6,2577.0,129.1269,129.1369,128.898,129.0075,2577.0
2024-09-10 10:25:00,129.6,129.72,129.33,129.72,8846.0,129.0075,129.1269,128.7387,129.1269,8846.0
2024-09-10 10:30:00,129.75,129.82,129.34,129.41,5650.0,129.1568,129.2265,128.7486,128.8183,5650.0
2024-09-10 10:35:00,129.41,130.16,129.37,130.09,12688.0,128.8183,129.5649,128.7785,129.4952,12688.0
2024-09-10 10:40:00,130.17,130.19,129.96,130.01,3568.0,129.5749,129.5948,129.3658,129.4156,3568.0
2024-09-10 10:45:00,130.02,130.25,130.02,130.25,4581.0,129.4255,129.6545,129.4255,129.6545,4581.0
2024-09-10 10:50:00,130.24,130.24,129.92,129.92,2989.0,129.6445,129.6445,129.326,129.326,2989.0
2024-09-10 10:55:00,129.92,130.0,129.83,129.91,2555.0,129.326,129.4056,129.2364,129.316,2555.0
2024-09-10 11:00:00,129.93,129.97,129.85,129.93,3894.0,129.336,129.3758,129.2563,129.336,3894.0
2024-09-10 11:05:00,129.91,130.4,129.9,130.38,4231.0,129.316,129.8038,129.3061,129.7839,4231.0
2024-09-10 11:10:00,130.43,130.5,130.31,130.31,7160.0,129.8337,129.9033,129.7142,129.7142,7160.0
2024-09-10 11:15:00,130.39,130.83,130.39,130.83,6219.0,129.7938,130.2318,129.7938,130.2318,6219.0
2024-09-10 11:20:00,130.79,130.98,130.78,130.98,4652.0,130.192,130.3812,130.1821,130.3812,4652.0
2024-09-10 11:25:00,131.0,131.07,130.84,130.84,5360.0,130.4011,130.4707,130.2418,130.2418,5360.0
2024-09-10 11:30:00,130.87,130.92,130.7,130.78,3896.0,130.2717,130.3214,130.1024,130.1821,3896.0
2024-09-10 11:35:00,130.72,130.89,130.56,130.61,9055.0,130.1223,130.2916,129.9631,130.0128,9055.0
2024-09-10 11:40:00,130.6,130.6,130.45,130.49,3852.0,130.0029,130.0029,129.8536,129.8934,3852.0
2024-09-10 11:45:00,130.44,130.51,130.33,130.37,3932.0,129.8436,129.9133,129.7341,129.7739,3932.0
2024-09-10 11:50:00,130.31,130.37,129.63,129.63,4743.0,129.7142,129.7739,129.0373,129.0373,4743.0
2024-09-10 11:55:00,129.6,129.74,129.43,129.51,7418.0,129.0075,129.1468,128.8382,128.9179,7418.0
2024-09-10 12:00:00,129.44,129.64,129.34,129.41,22074.0,128.8482,129.0473,128.7486,128.8183,22074.0
2024-09-10 12:05:00,129.46,129.78,129.29,129.32,12297.0,128.8681,129.1866,128.6989,128.7287,12297.0
2024-09-10 12:10:00,129.31,129.44,129.17,129.34,28404.0,128.7188,128.8482,128.5794,128.7486,28404.0
2024-09-10 12:15:00,129.33,129.78,129.32,129.78,8252.0,128.7387,129.1866,128.7287,129.1866,8252.0
2024-09-10 12:20:00,129.64,129.69,129.49,129.69,7964.0,129.0473,129.097,128.898,129.097,7964.0
2024-09-10 12:25:00,129.62,129.69,129.55,129.57,10341.0,129.0274,129.097,128.9577,128.9776,10341.0
2024-09-10 12:30:00,129.56,129.99,129.55,129.84,14370.0,128.9676,129.3957,128.9577,129.2464,14370.0
2024-09-10 12:35:00,129.89,129.97,129.78,129.88,4350.0,129.2961,129.3758,129.1866,129.2862,4350.0
2024-09-10 12:40:00,129.86,129.95,129.71,129.95,3941.0,129.2663,129.3559,129.117,129.3559,3941.0
2024-09-10 12:45:00,129.94,129.99,129.82,129.94,5934.0,129.3459,129.3957,129.2265,129.3459,5934.0
2024-09-10 12:50:00,129.93,130.12,129.93,130.07,3744.0,129.336,129.5251,129.336,129.4753,3744.0
2024-09-10 12:55:00,130.05,130.05,129.95,129.96,1113.0,129.4554,129.4554,129.3559,129.3658,1113.0
2024-09-10 13:00:00,129.92,130.07,129.92,130.01,2053.0,129.326,129.4753,129.326,129.4156,2053.0
2024-09-10 13:05:00,130.03,130.15,130.03,130.11,2756.0,129.4355,129.5549,129.4355,129.5151,2756.0
2024-09-10 13:10:00,130.18,130.43,130.18,130.39,3473.0,129.5848,129.8337,129.5848,129.7938,3473.0
2024-09-10 13:15:00,130.43,130.49,130.31,130.31,3477.0,129.8337,129.8934,129.7142,129.7142,3477.0
2024-09-10 13:20:00,130.37,130.37,130.3,130.37,3946.0,129.7739,129.7739,129.7043,129.7739,3946.0
2024-09-10 13:25:00,130.33,130.38,130.26,130.28,5349.0,129.7341,129.7839,129.6644,129.6844,5349.0
2024-09-10 13:30:00,130.28,130.37,130.28,130.35,2606.0,129.6844,129.7739,129.6844,129.754,2606.0
2024-09-10 13:35:00,130.35,130.36,130.26,130.36,2950.0,129.754,129.764,129.6644,129.764,2950.0
2024-09-10 13:40:00,130.36,130.37,130.12,130.13,3403.0,129.764,129.7739,129.5251,129.535,3403.0
2024-09-10 13:45:00,130.14,130.18,130.12,130.14,1856.0,129.545,129.5848,129.5251,129.545,1856.0
2024-09-10 13:50:00,130.1,130.28,130.1,130.27,3498.0,129.5052,129.6844,129.5052,129.6744,3498.0
2024-09-10 13:55:00,130.28,130.32,130.21,130.3,1273.0,129.6844,129.7242,129.6147,129.7043,1273.0
2024-09-10 14:00:00,130.28,130.57,130.28,130.53,4220.0,129.6844,129.973,129.6844,129.9332,4220.0
2024-09-10 14:05:00,130.46,130.53,130.45,130.48,2600.0,129.8635,129.9332,129.8536,129.8834,2600.0
2024-09-10 14:10:00,130.45,130.53,130.44,130.51,3878.0,129.8536,129.9332,129.8436,129.9133,3878.0
2024-09-10 14:15:00,130.57,130.77,130.57,130.77,3070.0,129.973,130.1721,129.973,130.1721,3070.0
2024-09-10 14:20:00,130.7,130.94,130.67,130.92,6806.0,130.1024,130.3413,130.0726,130.3214,6806.0
2024-09-10 14:25:00,130.96,131.05,130.79,131.02,3341.0,130.3612,130.4508,130.192,130.421,3341.0
2024-09-10 14:30:00,131.06,131.11,130.98,131.05,4805.0,130.4608,130.5106,130.3812,130.4508,4805.0
2024-09-10 14:35:00,131.09,131.21,131.0,131.0,6244.0,130.4906,130.6101,130.4011,130.4011,6244.0
2024-09-10 14:40:00,131.03,131.06,130.92,131.03,12480.0,130.4309,130.4608,130.3214,130.4309,12480.0
2024-09-10 14:45:00,131.08,131.18,130.99,131.0,4422.0,130.4807,130.5802,130.3911,130.4011,4422.0
2024-09-10 14:50:00,131.0,131.1,130.98,131.09,2526.0,130.4011,130.5006,130.3812,130.4906,2526.0
2024-09-10 14:55:00,131.05,131.1,130.99,131.1,3008.0,130.4508,130.5006,130.3911,130.5006,3008.0
2024-09-10 15:00:00,131.06,131.23,131.06,131.22,4980.0,130.4608,130.63,130.4608,130.6201,4980.0
2024-09-10 15:05:00,131.24,131.33,131.22,131.26,6681.0,130.64,130.7296,130.6201,130.6599,6681.0
2024-09-10 15:10:00,131.28,131.34,131.26,131.34,5007.0,130.6798,130.7395,130.6599,130.7395,5007.0
2024-09-10 15:15:00,131.31,131.48,131.24,131.38,12523.0,130.7096,130.8789,130.64,130.7793,12523.0
2024-09-10 15:20:00,131.38,131.38,131.12,131.29,7761.0,130.7793,130.7793,130.5205,130.6897,7761.0
2024-09-10 15:25:00,131.3,131.43,131.29,131.39,7009.0,130.6997,130.8291,130.6897,130.7893,7009.0
2024-09-10 15:30:00,131.35,131.7,131.34,131.57,18902.0,130.7495,131.0979,130.7395,130.9685,18902.0
2024-09-10 15:35:00,131.55,131.55,131.08,131.09,5050.0,130.9485,130.9485,130.4807,130.4906,5050.0
2024-09-10 15:40:00,131.11,131.36,131.1,131.33,11139.0,130.5106,130.7594,130.5006,130.7296,11139.0
2024-09-10 15:45:00,131.3,131.35,130.9,130.92,15199.0,130.6997,130.7495,130.3015,130.3214,15199.0
2024-09-10 15:50:00,130.9,131.0,130.78,130.93,35223.0,130.3015,130.4011,130.1821,130.3314,35223.0
2024-09-10 15:55:00,130.93,131.16,130.79,131.1,136816.0,130.3314,130.5603,130.192,130.5006,136816.0
2024-09-11 09:30:00,130.82,130.93,129.89,129.89,11344.0,130.2219,130.3314,129.2961,129.2961,11344.0
2024-09-11 09:35:00,129.97,130.04,129.52,129.69,2765.0,129.3758,129.4454,128.9278,129.097,2765.0
2024-09-11 09:40:00,129.66,129.67,129.52,129.52,620.0,129.0672,129.0771,128.9278,128.9278,620.0
2024-09-11 09:45:00,129.66,129.76,129.5,129.62,13354.0,129.0672,129.1667,128.9079,129.0274,13354.0
2024-09-11 09:50:00,129.57,129.57,129.23,129.32,31255.0,128.9776,128.9776,128.6392,128.7287,31255.0
2024-09-11 09:55:00,129.21,129.22,129.1,129.14,12902.0,128.6192,128.6292,128.5097,128.5496,12902.0
2024-09-11 10:00:00,129.01,129.07,128.56,128.56,46599.0,128.4202,128.4799,127.9722,127.9722,46599.0
2024-09-11 10:05:00,128.55,128.55,128.15,128.25,34592.0,127.9623,127.9623,127.5641,127.6636,34592.0
2024-09-11 10:10:00,128.25,128.25,127.9,127.9,36973.0,127.6636,127.6636,127.3152,127.3152,36973.0
2024-09-11 10:15:00,127.87,128.01,127.79,127.93,3355.0,127.2854,127.4247,127.2057,127.3451,3355.0
2024-09-11 10:20:00,127.89,127.9,127.53,127.61,26367.0,127.3053,127.3152,126.9469,127.0266,26367.0
2024-09-11 10:25:00,127.62,127.78,127.46,127.51,9544.0,127.0365,127.1958,126.8772,126.927,9544.0
2024-09-11 10:30:00,127.45,127.45,127.11,127.3,4271.0,126.8673,126.8673,126.5288,126.718,4271.0
2024-09-11 10:35:00,127.2,127.2,126.96,126.96,5590.0,126.6184,126.6184,126.3795,126.3795,5590.0
2024-09-11 10:40:00,126.98,126.99,126.68,126.79,4523.0,126.3994,126.4094,126.1008,126.2103,4523.0
2024-09-11 10:45:00,126.8,126.81,126.63,126.63,4465.0,126.2203,126.2302,126.051,126.051,4465.0
2024-09-11 10:50:00,126.62,126.81,126.46,126.62,10689.0,126.0411,126.2302,125.8818,126.0411,10689.0
2024-09-11 10:55:00,126.6,126.82,126.54,126.82,7334.0,126.0212,126.2402,125.9615,126.2402,7334.0
2024-09-11 11:00:00,126.91,127.06,126.78,127.0,4281.0,126.3298,126.4791,126.2004,126.4193,4281.0
2024-09-11 11:05:00,127.0,127.3,127.0,127.16,4950.0,126.4193,126.718,126.4193,126.5786,4950.0
2024-09-11 11:10:00,127.13,127.49,127.02,127.4,4290.0,126.5488,126.9071,126.4393,126.8175,4290.0
2024-09-11 11:15:00,127.42,127.42,127.17,127.23,7375.0,126.8374,126.8374,126.5886,126.6483,7375.0
2024-09-11 11:20:00,127.23,127.24,127.0,127.19,5555.0,126.6483,126.6583,126.4193,126.6085,5555.0
2024-09-11 11:25:00,127.15,127.36,127.14,127.34,4839.0,126.5687,126.7777,126.5587,126.7578,4839.0
2024-09-11 11:30:00,127.34,127.46,127.23,127.46,5420.0,126.7578,126.8772,126.6483,126.8772,5420.0
2024-09-11 11:35:00,127.58,127.94,127.56,127.92,4259.0,126.9967,127.3551,126.9768,127.3351,4259.0
2024-09-11 11:40:00,127.92,128.5,127.84,128.44,6774.0,127.3351,127.9125,127.2555,127.8528,6774.0
2024-09-11 11:45:00,128.47,128.54,128.08,128.1,6970.0,127.8826,127.9523,127.4944,127.5143,6970.0
2024-09-11 11:50:00,128.1,128.33,127.98,128.27,17025.0,127.5143,127.7433,127.3949,127.6835,17025.0
2024-09-11 11:55:00,128.28,128.4,127.98,127.98,16959.0,127.6935,127.8129,127.3949,127.3949,16959.0
2024-09-11 12:00:00,128.07,128.45,128.07,128.34,3150.0,127.4845,127.8627,127.4845,127.7532,3150.0
2024-09-11 12:05:00,128.37,128.56,128.28,128.35,5036.0,127.7831,127.9722,127.6935,127.7632,5036.0
2024-09-11 12:10:00,128.21,128.38,128.2,128.3,5741.0,127.6238,127.793,127.6139,127.7134,5741.0
2024-09-11 12:15:00,128.29,128.45,128.18,128.45,7158.0,127.7034,127.8627,127.594,127.8627,7158.0
2024-09-11 12:20:00,128.52,128.64,128.28,128.3,3963.0,127.9324,128.0518,127.6935,127.7134,3963.0
2024-09-11 12:25:00,128.36,128.51,128.32,128.33,3453.0,127.7731,127.9224,127.7333,127.7433,3453.0
2024-09-11 12:30:00,128.37,128.75,128.35,128.65,13032.0,127.7831,128.1613,127.7632,128.0618,13032.0
2024-09-11 12:35:00,128.57,128.77,128.57,128.61,2927.0,127.9822,128.1813,127.9822,128.022,2927.0
2024-09-11 12:40:00,128.6,128.69,128.49,128.56,6024.0,128.012,128.1016,127.9025,127.9722,6024.0
2024-09-11 12:45:00,128.58,128.7,128.46,128.46,20254.0,127.9921,128.1116,127.8727,127.8727,20254.0
2024-09-11 12:50:00,128.48,128.7,128.48,128.7,9236.0,127.8926,128.1116,127.8926,128.1116,9236.0
2024-09-11 12:55:00,128.7,128.7,128.54,128.68,3724.0,128.1116,128.1116,127.9523,128.0917,3724.0
2024-09-11 13:00:00,128.68,128.76,128.55,128.72,5836.0,128.0917,128.1713,127.9623,128.1315,5836.0
2024-09-11 13:05:00,128.68,128.78,128.55,128.55,5639.0,128.0917,128.1912,127.9623,127.9623,5639.0
2024-09-11 13:10:00,128.64,128.8,128.63,128.8,3918.0,128.0518,128.2111,128.0419,128.2111,3918.0
2024-09-11 13:15:00,128.8,128.99,128.78,128.94,2910.0,128.2111,128.4002,128.1912,128.3505,2910.0
2024-09-11 13:20:00,128.97,128.97,128.79,128.79,2200.0,128.3803,128.3803,128.2012,128.2012,2200.0
2024-09-11 13:25:00,128.88,128.88,128.73,128.73,6118.0,128.2908,128.2908,128.1414,128.1414,6118.0
2024-09-11 13:30:00,128.74,128.79,128.7,128.75,9247.0,128.1514,128.2012,128.1116,128.1613,9247.0
2024-09-11 13:35:00,128.71,128.81,128.71,128.81,2858.0,128.1215,128.2211,128.1215,128.2211,2858.0
2024-09-11 13:40:00,128.8,128.86,128.76,128.83,3372.0,128.2111,128.2708,128.1713,128.241,3372.0
2024-09-11 13:45:00,128.84,129.42,128.82,129.31,3632.0,128.2509,128.8283,128.231,128.7188,3632.0
2024-09-11 13:50:00,129.33,129.34,129.12,129.2,5090.0,128.7387,128.7486,128.5297,128.6093,5090.0
2024-09-11 13:55:00,129.21,129.24,129.06,129.23,1927.0,128.6192,128.6491,128.4699,128.6392,1927.0
2024-09-11 14:00:00,129.22,129.35,129.16,129.28,3299.0,128.6292,128.7586,128.5695,128.6889,3299.0
2024-09-11 14:05:00,129.27,129.4,129.26,129.33,3962.0,128.679,128.8084,128.669,128.7387,3962.0
2024-09-11 14:10:00,129.34,129.42,129.25,129.25,3633.0,128.7486,128.8283,128.6591,128.6591,3633.0
2024-09-11 14:15:00,129.25,129.31,129.12,129.18,2300.0,128.6591,128.7188,128.5297,128.5894,2300.0
2024-09-11 14:20:00,129.22,129.26,129.13,129.2,8720.0,128.6292,128.669,128.5396,128.6093,8720.0
2024-09-11 14:25:00,129.24,129.56,129.2,129.46,2481.0,128.6491,128.9676,128.6093,128.8681,2481.0
2024-09-11 14:30:00,129.53,129.72,129.52,129.72,2072.0,128.9378,129.1269,128.9278,129.1269,2072.0
2024-09-11 14:35:00,129.6,129.78,129.51,129.75,2330.0,129.0075,129.1866,128.9179,129.1568,2330.0
2024-09-11 14:40:00,129.76,130.03,129.76,129.87,2855.0,129.1667,129.4355,129.1667,129.2762,2855.0
2024-09-11 14:45:00,129.85,129.85,129.74,129.84,1040.0,129.2563,129.2563,129.1468,129.2464,1040.0
2024-09-11 14:50:00,129.84,129.89,129.53,129.57,3049.0,129.2464,129.2961,128.9378,128.9776,3049.0
2024-09-11 14:55:00,129.49,129.58,129.42,129.42,2800.0,128.898,128.9876,128.8283,128.8283,2800.0
2024-09-11 15:00:00,129.45,129.49,129.07,129.14,3821.0,128.8581,128.898,128.4799,128.5496,3821.0
2024-09-11 15:05:00,129.14,129.4,129.14,129.4,4390.0,128.5496,128.8084,128.5496,128.8084,4390.0
2024-09-11 15:10:00,129.48,129.48,129.27,129.35,2784.0,128.888,128.888,128.679,128.7586,2784.0
2024-09-11 15:15:00,129.4,129.45,129.29,129.4,4630.0,128.8084,128.8581,128.6989,128.8084,4630.0
2024-09-11 15:20:00,129.35,129.55,129.35,129.53,5417.0,128.7586,128.9577,128.7586,128.9378,5417.0
2024-09-11 15:25:00,129.57,129.74,129.56,129.67,10886.0,128.9776,129.1468,128.9676,129.0771,10886.0
2024-09-11 15:30:00,129.67,129.68,129.35,129.55,9836.0,129.0771,129.0871,128.7586,128.9577,9836.0
2024-09-11 15:35:00,129.51,129.51,129.33,129.35,10703.0,128.9179,128.9179,128.7387,128.7586,10703.0
2024-09-11 15:40:00,129.36,129.4,129.04,129.26,12107.0,128.7686,128.8084,128.45,128.669,12107.0
2024-09-11 15:45:00,129.21,129.43,129.1,129.37,16359.0,128.6192,128.8382,128.5097,128.7785,16359.0
2024-09-11 15:50:00,129.36,129.75,129.12,129.55,39140.0,128.7686,129.1568,128.5297,128.9577,39140.0
2024-09-11 15:55:00,129.58,129.94,129.56,129.77,113333.0,128.9876,129.3459,128.9676,129.1767,113333.0
2024-09-12 09:30:00,130.47,131.54,129.94,130.9,26680.0,129.8735,130.9386,129.3459,130.3015,26680.0
2024-09-12 09:35:00,131.01,131.58,130.85,131.42,5224.0,130.411,130.9784,130.2517,130.8191,5224.0
2024-09-12 09:40:00,131.41,131.92,131.4,131.67,5170.0,130.8092,131.3169,130.7992,131.068,5170.0
2024-09-12 09:45:00,131.65,131.65,131.11,131.2,8739.0,131.0481,131.0481,130.5106,130.6001,8739.0
2024-09-12 09:50:00,131.19,131.28,130.87,131.0,8198.0,130.5902,130.6798,130.2717,130.4011,8198.0
2024-09-12 09:55:00,131.0,131.04,130.77,130.88,19124.0,130.4011,130.4409,130.1721,130.2816,19124.0
2024-09-12 10:00:00,130.86,131.26,130.85,131.2,2225.0,130.2617,130.6599,130.2517,130.6001,2225.0
2024-09-12 10:05:00,131.19,131.19,130.91,131.12,2051.0,130.5902,130.5902,130.3115,130.5205,2051.0
2024-09-12 10:10:00,131.69,132.14,131.69,131.99,5038.0,131.0879,131.5358,131.0879,131.3865,5038.0
2024-09-12 10:15:00,131.84,132.39,131.84,132.36,9733.0,131.2372,131.7847,131.2372,131.7548,9733.0
2024-09-12 10:20:00,132.31,132.51,132.29,132.41,7998.0,131.7051,131.9042,131.6852,131.8046,7998.0
2024-09-12 10:25:00,132.41,132.45,132.34,132.39,1535.0,131.8046,131.8444,131.7349,131.7847,1535.0
2024-09-12 10:30:00,132.39,132.47,132.3,132.38,4964.0,131.7847,131.8643,131.6951,131.7748,4964.0
2024-09-12 10:35:00,132.43,132.56,131.89,131.89,13569.0,131.8245,131.9539,131.287,131.287,13569.0
2024-09-12 10:40:00,131.84,132.2,131.81,132.19,4001.0,131.2372,131.5956,131.2074,131.5856,4001.0
2024-09-12 10:45:00,132.2,132.31,132.13,132.22,1492.0,131.5956,131.7051,131.5259,131.6155,1492.0
2024-09-12 10:50:00,132.23,132.23,132.01,132.12,2875.0,131.6254,131.6254,131.4064,131.5159,2875.0
2024-09-12 10:55:00,132.19,132.43,132.03,132.03,5231.0,131.5856,131.8245,131.4264,131.4264,5231.0
2024-09-12 11:00:00,131.92,132.13,131.92,132.13,3200.0,131.3169,131.5259,131.3169,131.5259,3200.0
2024-09-12 11:05:00,132.29,132.29,132.12,132.12,1217.0,131.6852,131.6852,131.5159,131.5159,1217.0
2024-09-12 11:10:00,132.21,132.59,132.21,132.38,1655.0,131.6055,131.9838,131.6055,131.7748,1655.0
2024-09-12 11:15:00,132.44,132.44,132.1,132.1,2528.0,131.8345,131.8345,131.496,131.496,2528.0
2024-09-12 11:20:00,132.08,132.12,131.91,131.91,2950.0,131.4761,131.5159,131.3069,131.3069,2950.0
2024-09-12 11:25:00,131.9,132.07,131.82,132.04,3799.0,131.2969,131.4662,131.2173,131.4363,3799.0
2024-09-12 11:30:00,132.01,132.16,131.86,131.86,2464.0,131.4064,131.5558,131.2571,131.2571,2464.0
2024-09-12 11:35:00,131.93,131.97,131.86,131.97,1437.0,131.3268,131.3666,131.2571,131.3666,1437.0
2024-09-12 11:40:00,131.97,132.08,131.88,131.88,1832.0,131.3666,131.4761,131.277,131.277,1832.0
2024-09-12 11:45:00,131.8,131.86,131.64,131.65,3050.0,131.1974,131.2571,131.0381,131.0481,3050.0
2024-09-12 11:50:00,131.74,131.75,131.6,131.68,5075.0,131.1377,131.1476,130.9983,131.078,5075.0
2024-09-12 11:55:00,131.67,131.67,131.5,131.53,2650.0,131.068,131.068,130.8988,130.9286,2650.0
2024-09-12 12:00:00,131.54,131.68,131.49,131.5,4155.0,130.9386,131.078,130.8888,130.8988,4155.0
2024-09-12 12:05:00,131.47,131.47,131.15,131.25,2500.0,130.8689,130.8689,130.5504,130.6499,2500.0
2024-09-12 12:10:00,131.25,131.37,131.0,131.37,8760.0,130.6499,130.7694,130.4011,130.7694,8760.0
2024-09-12 12:15:00,131.34,131.35,131.0,131.01,4586.0,130.7395,130.7495,130.4011,130.411,4586.0
2024-09-12 12:20:00,130.95,131.08,130.9,130.99,3827.0,130.3513,130.4807,130.3015,130.3911,3827.0
2024-09-12 12:25:00,131.02,131.02,130.85,130.88,1200.0,130.421,130.421,130.2517,130.2816,1200.0
2024-09-12 12:30:00,130.94,131.02,130.87,130.87,2326.0,130.3413,130.421,130.2717,130.2717,2326.0
2024-09-12 12:35:00,130.99,130.99,130.81,130.89,2514.0,130.3911,130.3911,130.2119,130.2916,2514.0
2024-09-12 12:40:00,130.88,131.11,130.88,131.08,3568.0,130.2816,130.5106,130.2816,130.4807,3568.0
2024-09-12 12:45:00,131.13,131.23,131.13,131.23,1200.0,130.5305,130.63,130.5305,130.63,1200.0
2024-09-12 12:50:00,131.29,131.54,131.28,131.54,2306.0,130.6897,130.9386,130.6798,130.9386,2306.0
2024-09-12 12:55:00,131.67,131.74,131.52,131.67,3250.0,131.068,131.1377,130.9187,131.068,3250.0
2024-09-12 13:00:00,131.67,131.7,131.61,131.7,1100.0,131.068,131.0979,131.0083,131.0979,1100.0
2024-09-12 13:05:00,131.59,131.75,131.59,131.6,2400.0,130.9884,131.1476,130.9884,130.9983,2400.0
2024-09-12 13:10:00,131.67,131.68,131.56,131.61,900.0,131.068,131.078,130.9585,131.0083,900.0
2024-09-12 13:15:00,131.69,131.73,131.68,131.72,859.0,131.0879,131.1277,131.078,131.1178,859.0
2024-09-12 13:20:00,131.65,131.86,131.65,131.86,2695.0,131.0481,131.2571,131.0481,131.2571,2695.0
2024-09-12 13:25:00,131.79,131.84,131.68,131.74,4500.0,131.1874,131.2372,131.078,131.1377,4500.0
2024-09-12 13:30:00,131.79,131.96,131.78,131.93,1100.0,131.1874,131.3567,131.1775,131.3268,1100.0
2024-09-12 13:35:00,132.0,132.24,131.99,132.24,4075.0,131.3965,131.6354,131.3865,131.6354,4075.0
2024-09-12 13:40:00,132.2,132.29,132.18,132.22,3513.0,131.5956,131.6852,131.5757,131.6155,3513.0
2024-09-12 13:45:00,132.21,132.36,132.19,132.33,2400.0,131.6055,131.7548,131.5856,131.725,2400.0
2024-09-12 13:50:00,132.33,132.56,132.33,132.56,3773.0,131.725,131.9539,131.725,131.9539,3773.0
2024-09-12 13:55:00,132.59,132.6,132.42,132.49,7145.0,131.9838,131.9937,131.8146,131.8842,7145.0
2024-09-12 14:00:00,132.54,132.85,132.51,132.78,4635.0,131.934,132.2426,131.9042,132.1729,4635.0
2024-09-12 14:05:00,132.84,132.84,132.64,132.64,3400.0,132.2326,132.2326,132.0336,132.0336,3400.0
2024-09-12 14:10:00,132.65,132.7,132.34,132.34,5410.0,132.0435,132.0933,131.7349,131.7349,5410.0
2024-09-12 14:15:00,132.42,132.47,132.22,132.23,3500.0,131.8146,131.8643,131.6155,131.6254,3500.0
2024-09-12 14:20:00,132.23,132.29,132.03,132.23,4503.0,131.6254,131.6852,131.4264,131.6254,4503.0
2024-09-12 14:25:00,132.23,132.42,132.23,132.39,2215.0,131.6254,131.8146,131.6254,131.7847,2215.0
2024-09-12 14:30:00,132.35,132.39,132.19,132.29,2836.0,131.7449,131.7847,131.5856,131.6852,2836.0
2024-09-12 14:35:00,132.33,132.41,132.31,132.34,1000.0,131.725,131.8046,131.7051,131.7349,1000.0
2024-09-12 14:40:00,132.36,132.42,132.34,132.39,1900.0,131.7548,131.8146,131.7349,131.7847,1900.0
2024-09-12 14:45:00,132.35,132.39,132.16,132.19,10374.0,131.7449,131.7847,131.5558,131.5856,10374.0
2024-09-12 14:50:00,132.23,132.24,131.62,131.8,3394.0,131.6254,131.6354,131.0182,131.1974,3394.0
2024-09-12 14:55:00,131.79,132.09,131.76,132.06,4177.0,131.1874,131.4861,131.1576,131.4562,4177.0
2024-09-12 15:00:00,132.06,132.15,131.99,132.09,4745.0,131.4562,131.5458,131.3865,131.4861,4745.0
2024-09-12 15:05:00,132.09,132.29,132.09,132.29,2963.0,131.4861,131.6852,131.4861,131.6852,2963.0
2024-09-12 15:10:00,132.28,132.3,132.07,132.17,3696.0,131.6752,131.6951,131.4662,131.5657,3696.0
2024-09-12 15:15:00,132.22,132.3,132.2,132.3,3596.0,131.6155,131.6951,131.5956,131.6951,3596.0
2024-09-12 15:20:00,132.21,132.3,132.11,132.22,8016.0,131.6055,131.6951,131.506,131.6155,8016.0
2024-09-12 15:25:00,132.24,132.42,132.06,132.22,3911.0,131.6354,131.8146,131.4562,131.6155,3911.0
2024-09-12 15:30:00,132.18,132.18,131.88,131.88,4775.0,131.5757,131.5757,131.277,131.277,4775.0
2024-09-12 15:35:00,131.96,132.18,131.96,132.18,5464.0,131.3567,131.5757,131.3567,131.5757,5464.0
2024-09-12 15:40:00,132.13,132.27,132.0,132.24,13565.0,131.5259,131.6653,131.3965,131.6354,13565.0
2024-09-12 15:45:00,132.25,132.25,131.94,131.96,6050.0,131.6453,131.6453,131.3368,131.3567,6050.0
2024-09-12 15:50:00,132.0,132.2,131.92,132.08,18051.0,131.3965,131.5956,131.3169,131.4761,18051.0
2024-09-12 15:55:00,132.12,132.32,132.1,132.22,43899.0,131.5159,131.715,131.496,131.6155,43899.0
2024-09-13 09:30:00,133.51,133.99,132.98,133.52,36645.0,132.8996,133.3774,132.372,132.9095,36645.0
2024-09-13 09:35:00,133.8,134.46,133.8,134.36,6394.0,133.1883,133.8452,133.1883,133.7457,6394.0
2024-09-13 09:40:00,134.21,134.48,133.88,134.22,2682.0,133.5964,133.8651,133.2679,133.6063,2682.0
2024-09-13 09:45:00,134.16,134.63,134.16,134.63,3758.0,133.5466,134.0145,133.5466,134.0145,3758.0
2024-09-13 09:50:00,134.62,134.69,134.33,134.43,3154.0,134.0045,134.0742,133.7158,133.8154,3154.0
2024-09-13 09:55:00,134.54,134.81,134.5,134.73,5063.0,133.9249,134.1936,133.8851,134.114,5063.0
2024-09-13 10:00:00,134.86,134.89,134.11,134.21,4565.0,134.2434,134.2733,133.4968,133.5964,4565.0
2024-09-13 10:05:00,134.21,134.4,134.1,134.11,3373.0,133.5964,133.7855,133.4869,133.4968,3373.0
2024-09-13 10:10:00,134.17,134.58,134.17,134.52,10150.0,133.5566,133.9647,133.5566,133.905,10150.0
2024-09-13 10:15:00,134.62,134.89,134.53,134.66,4567.0,134.0045,134.2733,133.9149,134.0443,4567.0
2024-09-13 10:20:00,134.5,134.99,134.5,134.99,1864.0,133.8851,134.3728,133.8851,134.3728,1864.0
2024-09-13 10:25:00,134.99,135.14,134.85,134.89,11929.0,134.3728,134.5221,134.2335,134.2733,11929.0
2024-09-13 10:30:00,134.8,135.21,134.6,135.05,5000.0,134.1837,134.5918,133.9846,134.4325,5000.0
2024-09-13 10:35:00,135.03,135.23,134.85,135.05,4802.0,134.4126,134.6117,134.2335,134.4325,4802.0
2024-09-13 10:40:00,135.19,135.42,135.19,135.27,2914.0,134.5719,134.8009,134.5719,134.6515,2914.0
2024-09-13 10:45:00,135.28,135.41,135.25,135.36,1100.0,134.6615,134.7909,134.6316,134.7411,1100.0
2024-09-13 10:50:00,135.56,135.57,135.23,135.33,4000.0,134.9402,134.9502,134.6117,134.7113,4000.0
2024-09-13 10:55:00,135.26,135.34,134.89,135.03,6509.0,134.6416,134.7212,134.2733,134.4126,6509.0
2024-09-13 11:00:00,135.04,135.06,134.92,134.93,3532.0,134.4226,134.4425,134.3031,134.3131,3532.0
2024-09-13 11:05:00,134.96,134.96,134.61,134.69,3924.0,134.343,134.343,133.9946,134.0742,3924.0
2024-09-13 11:10:00,134.77,135.06,134.77,134.93,3175.0,134.1538,134.4425,134.1538,134.3131,3175.0
2024-09-13 11:15:00,134.96,134.96,134.85,134.87,414.0,134.343,134.343,134.2335,134.2534,414.0
2024-09-13 11:20:00,134.82,135.06,134.69,135.06,6448.0,134.2036,134.4425,134.0742,134.4425,6448.0
2024-09-13 11:25:00,135.15,135.16,134.61,134.68,3982.0,134.5321,134.542,133.9946,134.0642,3982.0
2024-09-13 11:30:00,134.68,134.84,134.59,134.63,4925.0,134.0642,134.2235,133.9746,134.0145,4925.0
2024-09-13 11:35:00,134.67,135.07,134.67,135.07,4116.0,134.0543,134.4525,134.0543,134.4525,4116.0
2024-09-13 11:40:00,135.12,135.2,134.98,134.98,4324.0,134.5022,134.5819,134.3629,134.3629,4324.0
2024-09-13 11:45:00,135.02,135.13,134.87,135.01,5420.0,134.4027,134.5122,134.2534,134.3927,5420.0
2024-09-13 11:50:00,135.01,135.1,134.96,135.0,2155.0,134.3927,134.4823,134.343,134.3828,2155.0
2024-09-13 11:55:00,135.02,135.04,134.93,135.0,3038.0,134.4027,134.4226,134.3131,134.3828,3038.0
2024-09-13 12:00:00,135.0,135.08,134.93,134.94,1273.0,134.3828,134.4624,134.3131,134.323,1273.0
2024-09-13 12:05:00,134.96,134.97,134.85,134.96,2422.0,134.343,134.3529,134.2335,134.343,2422.0
2024-09-13 12:10:00,134.92,134.92,134.68,134.71,3001.0,134.3031,134.3031,134.0642,134.0941,3001.0
2024-09-13 12:15:00,134.63,134.81,134.63,134.73,1554.0,134.0145,134.1936,134.0145,134.114,1554.0
2024-09-13 12:20:00,134.68,134.68,134.37,134.37,3581.0,134.0642,134.0642,133.7557,133.7557,3581.0
2024-09-13 12:25:00,134.4,134.55,134.39,134.55,1400.0,133.7855,133.9348,133.7756,133.9348,1400.0
2024-09-13 12:30:00,134.54,134.81,134.49,134.75,3118.0,133.9249,134.1936,133.8751,134.1339,3118.0
2024-09-13 12:35:00,134.77,134.91,134.77,134.83,5481.0,134.1538,134.2932,134.1538,134.2135,5481.0
2024-09-13 12:40:00,134.83,134.89,134.72,134.85,2846.0,134.2135,134.2733,134.1041,134.2335,2846.0
2024-09-13 12:45:00,134.89,134.98,134.67,134.98,2557.0,134.2733,134.3629,134.0543,134.3629,2557.0
2024-09-13 12:50:00,134.87,135.04,134.85,135.03,2363.0,134.2534,134.4226,134.2335,134.4126,2363.0
2024-09-13 12:55:00,135.19,135.19,135.03,135.08,1634.0,134.5719,134.5719,134.4126,134.4624,1634.0
2024-09-13 13:00:00,135.08,135.11,135.05,135.11,1700.0,134.4624,134.4923,134.4325,134.4923,1700.0
2024-09-13 13:05:00,135.15,135.24,135.15,135.24,1848.0,134.5321,134.6217,134.5321,134.6217,1848.0
2024-09-13 13:10:00,135.22,135.22,135.21,135.22,100.0,134.6018,134.6018,134.5918,134.6018,100.0
2024-09-13 13:15:00,135.2,135.29,135.2,135.29,237.0,134.5819,134.6714,134.5819,134.6714,237.0
2024-09-13 13:20:00,135.27,135.31,135.13,135.18,3791.0,134.6515,134.6914,134.5122,134.5619,3791.0
2024-09-13 13:25:00,135.25,135.45,135.25,135.45,3071.0,134.6316,134.8307,134.6316,134.8307,3071.0
2024-09-13 13:30:00,135.45,135.47,135.37,135.41,3806.0,134.8307,134.8506,134.7511,134.7909,3806.0
2024-09-13 13:35:00,135.39,135.6,135.24,135.6,8740.0,134.771,134.98,134.6217,134.98,8740.0
2024-09-13 13:40:00,135.54,135.68,135.49,135.68,2204.0,134.9203,135.0597,134.8705,135.0597,2204.0
2024-09-13 13:45:00,135.55,135.61,135.49,135.54,2200.0,134.9303,134.99,134.8705,134.9203,2200.0
2024-09-13 13:50:00,135.54,135.61,135.4,135.47,2505.0,134.9203,134.99,134.7809,134.8506,2505.0
2024-09-13 13:55:00,135.47,135.49,135.31,135.31,2052.0,134.8506,134.8705,134.6914,134.6914,2052.0
2024-09-13 14:00:00,135.36,135.36,135.11,135.26,2660.0,134.7411,134.7411,134.4923,134.6416,2660.0
2024-09-13 14:05:00,135.24,135.26,135.15,135.25,12323.0,134.6217,134.6416,134.5321,134.6316,12323.0
2024-09-13 14:10:00,135.22,135.23,135.01,135.15,13019.0,134.6018,134.6117,134.3927,134.5321,13019.0
2024-09-13 14:15:00,135.17,135.44,135.14,135.42,3780.0,134.552,134.8208,134.5221,134.8009,3780.0
2024-09-13 14:20:00,135.38,135.42,135.19,135.24,1811.0,134.761,134.8009,134.5719,134.6217,1811.0
2024-09-13 14:25:00,135.25,135.32,135.08,135.18,5032.0,134.6316,134.7013,134.4624,134.5619,5032.0
2024-09-13 14:30:00,135.16,135.2,135.13,135.14,1370.0,134.542,134.5819,134.5122,134.5221,1370.0
2024-09-13 14:35:00,135.17,135.21,135.01,135.16,3091.0,134.552,134.5918,134.3927,134.542,3091.0
2024-09-13 14:40:00,135.18,135.51,135.15,135.39,5083.0,134.5619,134.8904,134.5321,134.771,5083.0
2024-09-13 14:45:00,135.37,135.55,135.37,135.55,3272.0,134.7511,134.9303,134.7511,134.9303,3272.0
2024-09-13 14:50:00,135.48,135.49,135.36,135.47,4985.0,134.8606,134.8705,134.7411,134.8506,4985.0
2024-09-13 14:55:00,135.39,135.53,135.34,135.5,3298.0,134.771,134.9103,134.7212,134.8805,3298.0
2024-09-13 15:00:00,135.43,135.43,135.12,135.14,5056.0,134.8108,134.8108,134.5022,134.5221,5056.0
2024-09-13 15:05:00,135.15,135.25,135.15,135.25,1100.0,134.5321,134.6316,134.5321,134.6316,1100.0
2024-09-13 15:10:00,135.23,135.25,135.13,135.16,3165.0,134.6117,134.6316,134.5122,134.542,3165.0
2024-09-13 15:15:00,135.16,135.36,135.16,135.36,3720.0,134.542,134.7411,134.542,134.7411,3720.0
2024-09-13 15:20:00,135.31,135.69,135.31,135.69,7017.0,134.6914,135.0696,134.6914,135.0696,7017.0
2024-09-13 15:25:00,135.65,135.72,135.52,135.67,5186.0,135.0298,135.0995,134.9004,135.0497,5186.0
2024-09-13 15:30:00,135.66,135.75,135.55,135.68,7390.0,135.0398,135.1293,134.9303,135.0597,7390.0
2024-09-13 15:35:00,135.63,135.63,135.48,135.56,3710.0,135.0099,135.0099,134.8606,134.9402,3710.0
2024-09-13 15:40:00,135.57,135.67,135.54,135.63,5229.0,134.9502,135.0497,134.9203,135.0099,5229.0
2024-09-13 15:45:00,135.48,135.66,135.48,135.59,4511.0,134.8606,135.0398,134.8606,134.9701,4511.0
2024-09-13 15:50:00,135.6,135.68,135.48,135.58,19573.0,134.98,135.0597,134.8606,134.9601,19573.0
2024-09-13 15:55:00,135.57,135.87,135.57,135.8,45734.0,134.9502,135.2488,134.9502,135.1791,45734.0
2024-09-16 09:30:00,136.56,137.42,136.37,136.38,18162.0,135.9356,136.7917,135.7465,135.7565,18162.0
2024-09-16 09:35:00,136.31,136.31,135.46,135.6,4973.0,135.6868,135.6868,134.8407,134.98,4973.0
2024-09-16 09:40:00,135.45,135.45,134.82,135.11,16307.0,134.8307,134.8307,134.2036,134.4923,16307.0
2024-09-16 09:45:00,134.93,135.44,134.9,135.38,8320.0,134.3131,134.8208,134.2832,134.761,8320.0
2024-09-16 09:50:00,135.37,135.5,135.15,135.15,4667.0,134.7511,134.8805,134.5321,134.5321,4667.0
2024-09-16 09:55:00,135.32,135.71,135.32,135.57,4154.0,134.7013,135.0895,134.7013,134.9502,4154.0
2024-09-16 10:00:00,135.85,136.03,135.67,135.93,9726.0,135.2289,135.4081,135.0497,135.3085,9726.0
2024-09-16 10:05:00,135.82,136.24,135.75,136.0,8164.0,135.199,135.6171,135.1293,135.3782,8164.0
2024-09-16 10:10:00,136.0,136.43,136.0,136.33,4914.0,135.3782,135.8062,135.3782,135.7067,4914.0
2024-09-16 10:15:00,136.3,136.52,136.18,136.39,4191.0,135.6768,135.8958,135.5574,135.7664,4191.0
2024-09-16 10:20:00,136.4,136.4,136.03,136.03,6583.0,135.7764,135.7764,135.4081,135.4081,6583.0
2024-09-16 10:25:00,135.94,135.94,135.42,135.46,4873.0,135.3185,135.3185,134.8009,134.8407,4873.0
2024-09-16 10:30:00,135.35,135.37,134.96,134.97,5422.0,134.7312,134.7511,134.343,134.3529,5422.0
2024-09-16 10:35:00,135.07,135.29,135.03,135.14,3813.0,134.4525,134.6714,134.4126,134.5221,3813.0
2024-09-16 10:40:00,135.16,135.39,135.05,135.38,3100.0,134.542,134.771,134.4325,134.761,3100.0
2024-09-16 10:45:00,135.55,135.6,135.29,135.49,4937.0,134.9303,134.98,134.6714,134.8705,4937.0
2024-09-16 10:50:00,135.64,135.72,135.5,135.5,1798.0,135.0198,135.0995,134.8805,134.8805,1798.0
2024-09-16 10:55:00,135.61,135.66,135.48,135.53,2882.0,134.99,135.0398,134.8606,134.9103,2882.0
2024-09-16 11:00:00,135.55,135.59,135.4,135.5,3069.0,134.9303,134.9701,134.7809,134.8805,3069.0
2024-09-16 11:05:00,135.51,135.71,135.49,135.7,2858.0,134.8904,135.0895,134.8705,135.0796,2858.0
2024-09-16 11:10:00,135.75,135.77,135.66,135.68,2312.0,135.1293,135.1493,135.0398,135.0597,2312.0
2024-09-16 11:15:00,135.73,135.77,135.57,135.6,2954.0,135.1094,135.1493,134.9502,134.98,2954.0
2024-09-16 11:20:00,135.65,135.71,135.5,135.63,2396.0,135.0298,135.0895,134.8805,135.0099,2396.0
2024-09-16 11:25:00,135.64,135.64,135.36,135.37,1708.0,135.0198,135.0198,134.7411,134.7511,1708.0
2024-09-16 11:30:00,135.45,135.52,135.34,135.46,3721.0,134.8307,134.9004,134.7212,134.8407,3721.0
2024-09-16 11:35:00,135.35,135.39,135.35,135.39,300.0,134.7312,134.771,134.7312,134.771,300.0
2024-09-16 11:40:00,135.41,135.66,135.29,135.55,4769.0,134.7909,135.0398,134.6714,134.9303,4769.0
2024-09-16 11:45:00,135.52,135.78,135.43,135.74,2908.0,134.9004,135.1592,134.8108,135.1194,2908.0
2024-09-16 11:50:00,135.75,135.83,135.64,135.83,2687.0,135.1293,135.209,135.0198,135.209,2687.0
2024-09-16 11:55:00,135.84,136.0,135.78,135.81,3835.0,135.2189,135.3782,135.1592,135.1891,3835.0
2024-09-16 12:00:00,135.91,135.91,135.7,135.79,2973.0,135.2886,135.2886,135.0796,135.1692,2973.0
2024-09-16 12:05:00,135.71,135.71,135.64,135.64,700.0,135.0895,135.0895,135.0198,135.0198,700.0
2024-09-16 12:10:00,135.56,135.61,135.49,135.52,1198.0,134.9402,134.99,134.8705,134.9004,1198.0
2024-09-16 12:15:00,135.55,135.62,135.5,135.58,3272.0,134.9303,134.9999,134.8805,134.9601,3272.0
2024-09-16 12:20:00,135.5,135.62,135.48,135.6,4294.0,134.8805,134.9999,134.8606,134.98,4294.0
2024-09-16 12:25:00,135.63,135.98,135.63,135.98,2797.0,135.0099,135.3583,135.0099,135.3583,2797.0
2024-09-16 12:30:00,135.97,135.97,135.81,135.89,2000.0,135.3483,135.3483,135.1891,135.2687,2000.0
2024-09-16 12:35:00,136.0,136.01,135.71,135.76,4478.0,135.3782,135.3882,135.0895,135.1393,4478.0
2024-09-16 12:40:00,135.7,135.76,135.69,135.69,500.0,135.0796,135.1393,135.0696,135.0696,500.0
2024-09-16 12:45:00,135.69,135.81,135.69,135.73,593.0,135.0696,135.1891,135.0696,135.1094,593.0
2024-09-16 12:50:00,135.75,135.96,135.75,135.96,2511.0,135.1293,135.3384,135.1293,135.3384,2511.0
2024-09-16 12:55:00,135.98,136.14,135.97,135.99,1481.0,135.3583,135.5176,135.3483,135.3682,1481.0
2024-09-16 13:00:00,135.98,136.09,135.97,135.97,1000.0,135.3583,135.4678,135.3483,135.3483,1000.0
2024-09-16 13:05:00,135.9,135.98,135.84,135.84,2450.0,135.2787,135.3583,135.2189,135.2189,2450.0
2024-09-16 13:10:00,135.84,135.88,135.83,135.87,1253.0,135.2189,135.2587,135.209,135.2488,1253.0
2024-09-16 13:15:00,135.85,135.91,135.79,135.79,2005.0,135.2289,135.2886,135.1692,135.1692,2005.0
2024-09-16 13:20:00,135.84,135.84,135.74,135.78,1800.0,135.2189,135.2189,135.1194,135.1592,1800.0
2024-09-16 13:25:00,135.79,135.85,135.55,135.73,2465.0,135.1692,135.2289,134.9303,135.1094,2465.0
2024-09-16 13:30:00,135.73,135.74,135.61,135.74,800.0,135.1094,135.1194,134.99,135.1194,800.0
2024-09-16 13:35:00,135.72,135.77,135.64,135.77,3113.0,135.0995,135.1493,135.0198,135.1493,3113.0
2024-09-16 13:40:00,135.69,135.92,135.68,135.8,1772.0,135.0696,135.2986,135.0597,135.1791,1772.0
2024-09-16 13:45:00,135.81,135.89,135.76,135.88,2111.0,135.1891,135.2687,135.1393,135.2587,2111.0
2024-09-16 13:50:00,135.82,135.89,135.82,135.84,700.0,135.199,135.2687,135.199,135.2189,700.0
2024-09-16 13:55:00,135.84,136.08,135.84,136.04,6797.0,135.2189,135.4578,135.2189,135.418,6797.0
2024-09-16 14:00:00,135.97,136.04,135.88,135.89,4935.0,135.3483,135.418,135.2587,135.2687,4935.0
2024-09-16 14:05:00,135.88,135.94,135.69,135.75,2227.0,135.2587,135.3185,135.0696,135.1293,2227.0
2024-09-16 14:10:00,135.75,135.76,135.69,135.69,304.0,135.1293,135.1393,135.0696,135.0696,304.0
2024-09-16 14:15:00,135.7,135.82,135.69,135.69,1825.0,135.0796,135.199,135.0696,135.0696,1825.0
2024-09-16 14:20:00,135.63,135.82,135.62,135.79,1947.0,135.0099,135.199,134.9999,135.1692,1947.0
2024-09-16 14:25:00,135.84,135.93,135.74,135.88,3636.0,135.2189,135.3085,135.1194,135.2587,3636.0
2024-09-16 14:30:00,135.82,135.92,135.82,135.91,1006.0,135.199,135.2986,135.199,135.2886,1006.0
2024-09-16 14:35:00,135.89,135.9,135.74,135.82,3474.0,135.2687,135.2787,135.1194,135.199,3474.0
2024-09-16 14:40:00,135.78,135.97,135.69,135.76,4595.0,135.1592,135.3483,135.0696,135.1393,4595.0
2024-09-16 14:45:00,135.96,136.28,135.89,136.28,2745.0,135.3384,135.6569,135.2687,135.6569,2745.0
2024-09-16 14:50:00,136.39,136.41,136.14,136.16,4487.0,135.7664,135.7863,135.5176,135.5375,4487.0
2024-09-16 14:55:00,136.25,136.36,136.1,136.32,2040.0,135.6271,135.7366,135.4777,135.6967,2040.0
2024-09-16 15:00:00,136.16,136.24,136.07,136.1,3577.0,135.5375,135.6171,135.4479,135.4777,3577.0
2024-09-16 15:05:00,136.09,136.1,136.08,136.09,301.0,135.4678,135.4777,135.4578,135.4678,301.0
2024-09-16 15:10:00,136.06,136.07,135.73,135.74,7577.0,135.4379,135.4479,135.1094,135.1194,7577.0
2024-09-16 15:15:00,135.74,135.79,135.68,135.73,1999.0,135.1194,135.1692,135.0597,135.1094,1999.0
2024-09-16 15:20:00,135.67,135.77,135.67,135.74,3928.0,135.0497,135.1493,135.0497,135.1194,3928.0
2024-09-16 15:25:00,135.75,135.78,135.73,135.77,1860.0,135.1293,135.1592,135.1094,135.1493,1860.0
2024-09-16 15:30:00,135.75,135.76,135.54,135.57,9692.0,135.1293,135.1393,134.9203,134.9502,9692.0
2024-09-16 15:35:00,135.57,135.74,135.56,135.67,7994.0,134.9502,135.1194,134.9402,135.0497,7994.0
2024-09-16 15:40:00,135.69,135.72,135.53,135.58,10573.0,135.0696,135.0995,134.9103,134.9601,10573.0
2024-09-16 15:45:00,135.59,135.79,135.58,135.79,6911.0,134.9701,135.1692,134.9601,135.1692,6911.0
2024-09-16 15:50:00,135.76,135.83,135.46,135.8,24989.0,135.1393,135.209,134.8407,135.1791,24989.0
2024-09-16 15:55:00,135.82,135.87,135.7,135.75,55868.0,135.199,135.2488,135.0796,135.1293,55868.0
2024-09-17 09:30:00,136.2,136.48,135.87,136.23,10414.0,135.5773,135.856,135.2488,135.6071,10414.0
2024-09-17 09:35:00,135.8,136.75,135.79,136.7,2213.0,135.1791,136.1248,135.1692,136.075,2213.0
2024-09-17 09:40:00,136.58,137.18,136.58,137.02,16378.0,135.9555,136.5528,135.9555,136.3935,16378.0
2024-09-17 09:45:00,137.17,137.83,137.16,137.52,7256.0,136.5429,137.1998,136.5329,136.8912,7256.0
2024-09-17 09:50:00,137.51,137.92,137.51,137.87,8641.0,136.8813,137.2894,136.8813,137.2396,8641.0
2024-09-17 09:55:00,137.81,137.97,137.72,137.72,4031.0,137.1799,137.3392,137.0903,137.0903,4031.0
2024-09-17 10:00:00,137.76,138.23,137.76,138.23,6159.0,137.1302,137.598,137.1302,137.598,6159.0
2024-09-17 10:05:00,138.22,138.77,138.22,138.53,3709.0,137.588,138.1355,137.588,137.8966,3709.0
2024-09-17 10:10:00,138.74,138.77,138.3,138.72,6329.0,138.1057,138.1355,137.6677,138.0858,6329.0
2024-09-17 10:15:00,138.73,138.94,138.65,138.89,5596.0,138.0957,138.3048,138.0161,138.255,5596.0
2024-09-17 10:20:00,138.9,139.08,138.83,139.08,10133.0,138.2649,138.4441,138.1953,138.4441,10133.0
2024-09-17 10:25:00,139.09,139.29,138.99,139.14,6068.0,138.4541,138.6532,138.3545,138.5038,6068.0
2024-09-17 10:30:00,139.2,139.38,139.07,139.12,4521.0,138.5636,138.7427,138.4342,138.4839,4521.0
2024-09-17 10:35:00,139.09,139.18,138.8,139.18,13429.0,138.4541,138.5437,138.1654,138.5437,13429.0
2024-09-17 10:40:00,139.15,139.74,139.14,139.61,17411.0,138.5138,139.1011,138.5038,138.9717,17411.0
2024-09-17 10:45:00,139.67,139.78,139.45,139.53,6134.0,139.0314,139.1409,138.8124,138.8921,6134.0
2024-09-17 10:50:00,139.46,139.48,138.96,138.99,8114.0,138.8224,138.8423,138.3247,138.3545,8114.0
2024-09-17 10:55:00,138.91,138.94,138.47,138.6,3707.0,138.2749,138.3048,137.8369,137.9663,3707.0
2024-09-17 11:00:00,138.63,138.71,138.45,138.46,4812.0,137.9962,138.0758,137.817,137.827,4812.0
2024-09-17 11:05:00,138.46,138.61,138.39,138.55,7757.0,137.827,137.9763,137.7573,137.9165,7757.0
2024-09-17 11:10:00,138.54,138.69,138.35,138.56,4198.0,137.9066,138.0559,137.7175,137.9265,4198.0
2024-09-17 11:15:00,138.59,138.68,138.55,138.62,4712.0,137.9564,138.0459,137.9165,137.9862,4712.0
2024-09-17 11:20:00,138.62,138.63,138.31,138.37,3912.0,137.9862,137.9962,137.6776,137.7374,3912.0
2024-09-17 11:25:00,138.35,138.46,138.15,138.46,5699.0,137.7175,137.827,137.5184,137.827,5699.0
2024-09-17 11:30:00,138.42,138.42,138.0,138.01,5596.0,137.7871,137.7871,137.3691,137.379,5596.0
2024-09-17 11:35:00,138.0,138.31,137.99,138.16,7814.0,137.3691,137.6776,137.3591,137.5283,7814.0
2024-09-17 11:40:00,138.15,138.15,138.04,138.07,2600.0,137.5184,137.5184,137.4089,137.4387,2600.0
2024-09-17 11:45:00,138.16,138.21,138.0,138.0,2689.0,137.5283,137.5781,137.3691,137.3691,2689.0
2024-09-17 11:50:00,138.08,138.21,138.07,138.07,1807.0,137.4487,137.5781,137.4387,137.4387,1807.0
2024-09-17 11:55:00,138.07,138.11,138.04,138.08,1403.0,137.4387,137.4786,137.4089,137.4487,1403.0
2024-09-17 12:00:00,138.05,138.13,137.97,138.02,1330.0,137.4188,137.4985,137.3392,137.389,1330.0
2024-09-17 12:05:00,137.99,138.06,137.89,137.9,3862.0,137.3591,137.4288,137.2596,137.2695,3862.0
2024-09-17 12:10:00,137.88,137.96,137.74,137.8,3300.0,137.2496,137.3292,137.1102,137.17,3300.0
2024-09-17 12:15:00,137.84,137.84,137.5,137.6,1825.0,137.2098,137.2098,136.8713,136.9709,1825.0
2024-09-17 12:20:00,137.5,137.54,136.83,136.87,45432.0,136.8713,136.9112,136.2044,136.2442,45432.0
2024-09-17 12:25:00,136.94,137.32,136.8,137.31,17010.0,136.3139,136.6922,136.1745,136.6822,17010.0
2024-09-17 12:30:00,137.31,137.39,137.24,137.25,9407.0,136.6822,136.7618,136.6125,136.6225,9407.0
2024-09-17 12:35:00,137.23,137.24,136.99,137.0,1866.0,136.6026,136.6125,136.3637,136.3736,1866.0
2024-09-17 12:40:00,137.09,137.1,137.01,137.09,1454.0,136.4632,136.4732,136.3836,136.4632,1454.0
2024-09-17 12:45:00,137.11,137.11,136.55,136.55,10553.0,136.4831,136.4831,135.9257,135.9257,10553.0
2024-09-17 12:50:00,136.42,136.83,136.41,136.83,10567.0,135.7963,136.2044,135.7863,136.2044,10567.0
2024-09-17 12:55:00,137.1,137.34,136.86,136.86,10006.0,136.4732,136.7121,136.2343,136.2343,10006.0
2024-09-17 13:00:00,136.86,137.04,136.8,136.81,1134.0,136.2343,136.4134,136.1745,136.1845,1134.0
2024-09-17 13:05:00,136.8,136.9,136.8,136.9,900.0,136.1745,136.2741,136.1745,136.2741,900.0
2024-09-17 13:10:00,136.9,136.91,136.43,136.63,4865.0,136.2741,136.284,135.8062,136.0053,4865.0
2024-09-17 13:15:00,136.66,136.66,136.55,136.65,975.0,136.0352,136.0352,135.9257,136.0252,975.0
2024-09-17 13:20:00,136.77,136.96,136.69,136.96,738.0,136.1447,136.3338,136.065,136.3338,738.0
2024-09-17 13:25:00,136.94,136.94,136.74,136.76,2390.0,136.3139,136.3139,136.1148,136.1347,2390.0
2024-09-17 13:30:00,136.83,136.93,136.72,136.72,2590.0,136.2044,136.3039,136.0949,136.0949,2590.0
2024-09-17 13:35:00,136.83,136.87,136.76,136.87,1131.0,136.2044,136.2442,136.1347,136.2442,1131.0
2024-09-17 13:40:00,136.84,136.85,136.49,136.56,4736.0,136.2144,136.2243,135.866,135.9356,4736.0
2024-09-17 13:45:00,136.53,136.79,136.53,136.65,9638.0,135.9058,136.1646,135.9058,136.0252,9638.0
2024-09-17 13:50:00,136.68,137.01,136.66,136.77,11643.0,136.0551,136.3836,136.0352,136.1447,11643.0
2024-09-17 13:55:00,136.82,136.93,136.71,136.73,4182.0,136.1945,136.3039,136.085,136.1049,4182.0
2024-09-17 14:00:00,136.64,136.85,136.59,136.78,2000.0,136.0153,136.2243,135.9655,136.1546,2000.0
2024-09-17 14:05:00,136.81,136.88,136.75,136.83,3550.0,136.1845,136.2542,136.1248,136.2044,3550.0
2024-09-17 14:10:00,136.76,136.98,136.72,136.72,5022.0,136.1347,136.3537,136.0949,136.0949,5022.0
2024-09-17 14:15:00,136.8,136.91,136.76,136.77,1404.0,136.1745,136.284,136.1347,136.1447,1404.0
2024-09-17 14:20:00,136.84,136.92,136.84,136.92,700.0,136.2144,136.294,136.2144,136.294,700.0
2024-09-17 14:25:00,137.05,137.24,136.9,137.24,5949.0,136.4234,136.6125,136.2741,136.6125,5949.0
2024-09-17 14:30:00,137.17,137.45,137.17,137.35,8725.0,136.5429,136.8216,136.5429,136.722,8725.0
2024-09-17 14:35:00,137.43,137.67,137.43,137.6,3000.0,136.8017,137.0406,136.8017,136.9709,3000.0
2024-09-17 14:40:00,137.66,137.73,137.62,137.7,1209.0,137.0306,137.1003,136.9908,137.0704,1209.0
2024-09-17 14:45:00,137.65,137.94,137.59,137.63,14952.0,137.0207,137.3093,136.9609,137.0007,14952.0
2024-09-17 14:50:00,137.56,137.7,137.5,137.69,4472.0,136.9311,137.0704,136.8713,137.0605,4472.0
2024-09-17 14:55:00,137.69,137.83,137.59,137.83,3364.0,137.0605,137.1998,136.9609,137.1998,3364.0
2024-09-17 15:00:00,137.79,137.94,137.73,137.84,7876.0,137.16,137.3093,137.1003,137.2098,7876.0
2024-09-17 15:05:00,137.84,137.84,137.59,137.64,7800.0,137.2098,137.2098,136.9609,137.0107,7800.0
2024-09-17 15:10:00,137.65,137.72,137.61,137.71,11413.0,137.0207,137.0903,136.9808,137.0804,11413.0
2024-09-17 15:15:00,137.67,137.76,137.61,137.72,6900.0,137.0406,137.1302,136.9808,137.0903,6900.0
2024-09-17 15:20:00,137.71,137.83,137.58,137.59,20199.0,137.0804,137.1998,136.951,136.9609,20199.0
2024-09-17 15:25:00,137.55,137.67,137.46,137.67,22696.0,136.9211,137.0406,136.8315,137.0406,22696.0
2024-09-17 15:30:00,137.64,137.7,137.5,137.66,13320.0,137.0107,137.0704,136.8713,137.0306,13320.0
2024-09-17 15:35:00,137.63,137.81,137.5,137.77,16178.0,137.0007,137.1799,136.8713,137.1401,16178.0
2024-09-17 15:40:00,137.76,137.78,137.55,137.56,30474.0,137.1302,137.1501,136.9211,136.9311,30474.0
2024-09-17 15:45:00,137.56,137.83,137.56,137.74,17899.0,136.9311,137.1998,136.9311,137.1102,17899.0
2024-09-17 15:50:00,137.74,138.19,137.52,138.04,40837.0,137.1102,137.5582,136.8912,137.4089,40837.0
2024-09-17 15:55:00,138.39,138.57,138.12,138.42,181133.0,137.7573,137.9364,137.4885,137.7871,181133.0
2024-09-18 09:30:00,137.44,138.13,136.86,136.86,16598.0,136.8116,137.4985,136.2343,136.2343,16598.0
2024-09-18 09:35:00,137.45,138.1,137.45,138.0,4719.0,136.8216,137.4686,136.8216,137.3691,4719.0
2024-09-18 09:40:00,138.11,138.62,138.11,138.62,1300.0,137.4786,137.9862,137.4786,137.9862,1300.0
2024-09-18 09:45:00,138.75,138.84,138.42,138.83,1473.0,138.1156,138.2052,137.7871,138.1953,1473.0
2024-09-18 09:50:00,138.7,138.73,138.16,138.33,5770.0,138.0659,138.0957,137.5283,137.6975,5770.0
2024-09-18 09:55:00,138.31,138.48,138.03,138.03,2310.0,137.6776,137.8469,137.3989,137.3989,2310.0
2024-09-18 10:00:00,137.91,137.91,137.64,137.64,900.0,137.2795,137.2795,137.0107,137.0107,900.0
2024-09-18 10:05:00,137.78,137.83,137.67,137.77,662.0,137.1501,137.1998,137.0406,137.1401,662.0
2024-09-18 10:10:00,137.81,137.81,137.52,137.54,3498.0,137.1799,137.1799,136.8912,136.9112,3498.0
2024-09-18 10:15:00,137.57,137.73,137.37,137.37,1406.0,136.941,137.1003,136.7419,136.7419,1406.0
2024-09-18 10:20:00,137.37,137.51,137.37,137.43,1000.0,136.7419,136.8813,136.7419,136.8017,1000.0
2024-09-18 10:25:00,137.31,137.45,137.3,137.45,1124.0,136.6822,136.8216,136.6723,136.8216,1124.0
2024-09-18 10:30:00,137.43,137.45,137.31,137.32,1786.0,136.8017,136.8216,136.6822,136.6922,1786.0
2024-09-18 10:35:00,137.27,137.44,137.27,137.44,1900.0,136.6424,136.8116,136.6424,136.8116,1900.0
2024-09-18 10:40:00,137.44,137.54,137.35,137.4,1300.0,136.8116,136.9112,136.722,136.7718,1300.0
2024-09-18 10:45:00,137.33,137.57,137.33,137.56,2467.0,136.7021,136.941,136.7021,136.9311,2467.0
2024-09-18 10:50:00,137.56,137.57,137.43,137.57,1676.0,136.9311,136.941,136.8017,136.941,1676.0
2024-09-18 10:55:00,137.58,137.76,137.48,137.76,1725.0,136.951,137.1302,136.8514,137.1302,1725.0
2024-09-18 11:00:00,137.79,137.94,137.79,137.94,400.0,137.16,137.3093,137.16,137.3093,400.0
2024-09-18 11:05:00,138.0,138.17,137.99,138.14,8563.0,137.3691,137.5383,137.3591,137.5084,8563.0
2024-09-18 11:10:00,138.04,138.08,137.89,138.0,2000.0,137.4089,137.4487,137.2596,137.3691,2000.0
2024-09-18 11:15:00,138.0,138.0,138.0,138.0,0.0,137.3691,137.3691,137.3691,137.3691,0.0
2024-09-18 11:20:00,137.98,137.98,137.76,137.77,1476.0,137.3491,137.3491,137.1302,137.1401,1476.0
2024-09-18 11:25:00,137.77,137.97,137.76,137.95,2407.0,137.1401,137.3392,137.1302,137.3193,2407.0
2024-09-18 11:30:00,137.84,137.86,137.57,137.59,1686.0,137.2098,137.2297,136.941,136.9609,1686.0
2024-09-18 11:35:00,137.66,137.77,137.63,137.66,1336.0,137.0306,137.1401,137.0007,137.0306,1336.0
2024-09-18 11:40:00,137.6,137.68,137.51,137.52,2745.0,136.9709,137.0505,136.8813,136.8912,2745.0
2024-09-18 11:45:00,137.62,137.68,137.5,137.54,2734.0,136.9908,137.0505,136.8713,136.9112,2734.0
2024-09-18 11:50:00,137.45,137.52,137.45,137.52,200.0,136.8216,136.8912,136.8216,136.8912,200.0
2024-09-18 11:55:00,137.54,137.57,137.29,137.29,2020.0,136.9112,136.941,136.6623,136.6623,2020.0
2024-09-18 12:00:00,137.24,137.32,137.16,137.16,1210.0,136.6125,136.6922,136.5329,136.5329,1210.0
2024-09-18 12:05:00,137.13,137.29,137.13,137.29,1854.0,136.503,136.6623,136.503,136.6623,1854.0
2024-09-18 12:10:00,137.31,137.56,137.3,137.51,1217.0,136.6822,136.9311,136.6723,136.8813,1217.0
2024-09-18 12:15:00,137.47,137.61,137.47,137.61,522.0,136.8415,136.9808,136.8415,136.9808,522.0
2024-09-18 12:20:00,137.66,137.67,137.59,137.62,618.0,137.0306,137.0406,136.9609,136.9908,618.0
2024-09-18 12:25:00,137.54,137.61,137.54,137.61,470.0,136.9112,136.9808,136.9112,136.9808,470.0
2024-09-18 12:30:00,137.51,137.63,137.43,137.54,1085.0,136.8813,137.0007,136.8017,136.9112,1085.0
2024-09-18 12:35:00,137.6,137.76,137.58,137.76,2954.0,136.9709,137.1302,136.951,137.1302,2954.0
2024-09-18 12:40:00,137.71,137.81,137.7,137.81,1141.0,137.0804,137.1799,137.0704,137.1799,1141.0
2024-09-18 12:45:00,137.8,137.96,137.79,137.86,3413.0,137.17,137.3292,137.16,137.2297,3413.0
2024-09-18 12:50:00,137.9,137.93,137.85,137.93,1273.0,137.2695,137.2994,137.2197,137.2994,1273.0
2024-09-18 12:55:00,138.0,138.05,137.95,138.03,1479.0,137.3691,137.4188,137.3193,137.3989,1479.0
2024-09-18 13:00:00,138.1,138.15,138.0,138.09,5970.0,137.4686,137.5184,137.3691,137.4586,5970.0
2024-09-18 13:05:00,138.14,138.41,138.08,138.34,5323.0,137.5084,137.7772,137.4487,137.7075,5323.0
2024-09-18 13:10:00,138.34,138.54,138.34,138.48,2305.0,137.7075,137.9066,137.7075,137.8469,2305.0
2024-09-18 13:15:00,138.52,138.63,138.44,138.63,2412.0,137.8867,137.9962,137.807,137.9962,2412.0
2024-09-18 13:20:00,138.63,138.69,138.5,138.5,1676.0,137.9962,138.0559,137.8668,137.8668,1676.0
2024-09-18 13:25:00,138.49,138.61,138.49,138.54,2756.0,137.8568,137.9763,137.8568,137.9066,2756.0
2024-09-18 13:30:00,138.51,138.64,138.46,138.6,4350.0,137.8767,138.0061,137.827,137.9663,4350.0
2024-09-18 13:35:00,138.65,138.81,138.65,138.8,4560.0,138.0161,138.1754,138.0161,138.1654,4560.0
2024-09-18 13:40:00,138.74,138.94,138.74,138.93,2187.0,138.1057,138.3048,138.1057,138.2948,2187.0
2024-09-18 13:45:00,138.95,139.0,138.7,138.73,4199.0,138.3147,138.3645,138.0659,138.0957,4199.0
2024-09-18 13:50:00,138.75,138.82,138.59,138.64,7708.0,138.1156,138.1853,137.9564,138.0061,7708.0
2024-09-18 13:55:00,138.67,138.79,138.6,138.78,2001.0,138.036,138.1554,137.9663,138.1455,2001.0
2024-09-18 14:00:00,138.68,140.76,138.35,140.23,56345.0,138.0459,140.1164,137.7175,139.5889,56345.0
2024-09-18 14:05:00,140.23,140.38,139.6,139.81,56316.0,139.5889,139.7382,138.9617,139.1708,56316.0
2024-09-18 14:10:00,139.92,140.0,138.77,139.47,21698.0,139.2803,139.3599,138.1355,138.8323,21698.0
2024-09-18 14:15:00,139.49,139.69,139.27,139.45,5829.0,138.8522,139.0513,138.6332,138.8124,5829.0
2024-09-18 14:20:00,139.6,139.61,139.2,139.56,2659.0,138.9617,138.9717,138.5636,138.9219,2659.0
2024-09-18 14:25:00,139.5,140.16,139.49,140.16,4171.0,138.8622,139.5192,138.8522,139.5192,4171.0
2024-09-18 14:30:00,140.22,140.46,140.16,140.46,4405.0,139.5789,139.8178,139.5192,139.8178,4405.0
2024-09-18 14:35:00,140.46,140.91,139.74,140.83,8866.0,139.8178,140.2658,139.1011,140.1861,8866.0
2024-09-18 14:40:00,140.88,140.88,139.48,139.65,8639.0,140.2359,140.2359,138.8423,139.0115,8639.0
2024-09-18 14:45:00,139.91,139.97,139.61,139.95,13230.0,139.2703,139.33,138.9717,139.3101,13230.0
2024-09-18 14:50:00,140.0,140.21,139.89,140.0,7490.0,139.3599,139.569,139.2504,139.3599,7490.0
2024-09-18 14:55:00,140.0,140.34,139.54,139.72,22284.0,139.3599,139.6984,138.902,139.0812,22284.0
2024-09-18 15:00:00,139.63,139.71,139.27,139.43,18916.0,138.9916,139.0712,138.6332,138.7925,18916.0
2024-09-18 15:05:00,139.42,139.42,138.91,139.19,9178.0,138.7826,138.7826,138.2749,138.5536,9178.0
2024-09-18 15:10:00,139.19,140.17,139.11,139.9,16380.0,138.5536,139.5291,138.474,139.2604,16380.0
2024-09-18 15:15:00,140.01,140.15,139.81,139.85,7191.0,139.3699,139.5092,139.1708,139.2106,7191.0
2024-09-18 15:20:00,139.94,140.04,139.34,139.88,38820.0,139.3002,139.3997,138.7029,139.2405,38820.0
2024-09-18 15:25:00,140.01,140.19,139.54,139.83,8198.0,139.3699,139.549,138.902,139.1907,8198.0
2024-09-18 15:30:00,139.89,140.03,139.09,139.17,6469.0,139.2504,139.3898,138.4541,138.5337,6469.0
2024-09-18 15:35:00,139.08,139.33,138.77,139.09,36877.0,138.4441,138.693,138.1355,138.4541,36877.0
2024-09-18 15:40:00,139.16,139.45,138.91,139.22,20940.0,138.5238,138.8124,138.2749,138.5835,20940.0
2024-09-18 15:45:00,139.22,139.6,139.08,139.47,60812.0,138.5835,138.9617,138.4441,138.8323,60812.0
2024-09-18 15:50:00,139.44,139.78,139.36,139.58,48514.0,138.8025,139.1409,138.7228,138.9418,48514.0
2024-09-18 15:55:00,139.64,140.02,139.58,139.7,73508.0,139.0016,139.3798,138.9418,139.0613,73508.0
2024-09-19 09:30:00,142.7,143.05,142.25,142.63,24437.0,142.0476,142.396,141.5996,141.9779,24437.0
2024-09-19 09:35:00,142.45,142.55,142.35,142.46,2101.0,141.7987,141.8983,141.6992,141.8087,2101.0
2024-09-19 09:40:00,142.36,142.52,141.6,141.82,13489.0,141.7091,141.8684,140.9526,141.1716,13489.0
2024-09-19 09:45:00,141.91,142.32,141.65,142.2,9180.0,141.2612,141.6693,141.0024,141.5499,9180.0
2024-09-19 09:50:00,141.96,142.35,141.8,142.33,10635.0,141.3109,141.6992,141.1517,141.6793,10635.0
2024-09-19 09:55:00,142.17,143.16,142.17,143.14,11991.0,141.52,142.5055,141.52,142.4856,11991.0
2024-09-19 10:00:00,143.23,143.43,142.92,143.34,10473.0,142.5751,142.7742,142.2666,142.6846,10473.0
2024-09-19 10:05:00,143.34,143.95,143.34,143.55,18031.0,142.6846,143.2919,142.6846,142.8937,18031.0
2024-09-19 10:10:00,143.55,144.04,143.54,143.92,9534.0,142.8937,143.3814,142.8837,143.262,9534.0
2024-09-19 10:15:00,143.92,144.89,143.81,144.82,15333.0,143.262,144.2276,143.1525,144.1579,15333.0
2024-09-19 10:20:00,144.85,144.89,144.47,144.5,13176.0,144.1877,144.2276,143.8095,143.8393,13176.0
2024-09-19 10:25:00,144.78,145.11,144.56,144.8,27588.0,144.1181,144.4465,143.8991,144.138,27588.0
2024-09-19 10:30:00,144.82,145.06,144.62,144.97,13598.0,144.1579,144.3968,143.9588,144.3072,13598.0
2024-09-19 10:35:00,144.97,145.06,144.65,144.78,11558.0,144.3072,144.3968,143.9887,144.1181,11558.0
2024-09-19 10:40:00,144.74,144.78,144.16,144.43,7338.0,144.0782,144.1181,143.5009,143.7697,7338.0
2024-09-19 10:45:00,144.38,144.38,143.87,143.96,5427.0,143.7199,143.7199,143.2122,143.3018,5427.0
2024-09-19 10:50:00,143.94,143.94,143.74,143.79,6771.0,143.2819,143.2819,143.0828,143.1326,6771.0
2024-09-19 10:55:00,143.78,143.96,143.72,143.86,6871.0,143.1226,143.3018,143.0629,143.2023,6871.0
2024-09-19 11:00:00,143.86,143.86,143.63,143.68,11855.0,143.2023,143.2023,142.9733,143.0231,11855.0
2024-09-19 11:05:00,143.61,143.63,143.22,143.31,4925.0,142.9534,142.9733,142.5652,142.6548,4925.0
2024-09-19 11:10:00,143.27,143.38,143.1,143.13,4123.0,142.615,142.7245,142.4457,142.4756,4123.0
2024-09-19 11:15:00,143.01,143.39,143.01,143.39,10358.0,142.3561,142.7344,142.3561,142.7344,10358.0
2024-09-19 11:20:00,143.38,143.54,143.33,143.44,5314.0,142.7245,142.8837,142.6747,142.7842,5314.0
2024-09-19 11:25:00,143.28,143.38,143.18,143.3,4963.0,142.6249,142.7245,142.5254,142.6448,4963.0
2024-09-19 11:30:00,143.23,143.32,143.04,143.04,2210.0,142.5751,142.6647,142.386,142.386,2210.0
2024-09-19 11:35:00,143.01,143.07,142.86,142.97,20868.0,142.3561,142.4159,142.2068,142.3163,20868.0
2024-09-19 11:40:00,142.97,143.21,142.88,142.93,5384.0,142.3163,142.5552,142.2267,142.2765,5384.0
2024-09-19 11:45:00,142.93,143.26,142.92,143.22,7318.0,142.2765,142.605,142.2666,142.5652,7318.0
2024-09-19 11:50:00,143.22,143.23,142.81,142.88,2991.0,142.5652,142.5751,142.1571,142.2267,2991.0
2024-09-19 11:55:00,142.74,142.81,142.6,142.63,6229.0,142.0874,142.1571,141.948,141.9779,6229.0
2024-09-19 12:00:00,142.61,142.92,142.61,142.89,6969.0,141.958,142.2666,141.958,142.2367,6969.0
2024-09-19 12:05:00,142.91,142.92,142.7,142.79,4992.0,142.2566,142.2666,142.0476,142.1372,4992.0
2024-09-19 12:10:00,142.78,142.79,142.47,142.52,6603.0,142.1272,142.1372,141.8186,141.8684,6603.0
2024-09-19 12:15:00,142.6,142.69,142.48,142.58,6794.0,141.948,142.0376,141.8286,141.9281,6794.0
2024-09-19 12:20:00,142.62,142.8,142.62,142.72,5193.0,141.9679,142.1471,141.9679,142.0675,5193.0
2024-09-19 12:25:00,142.72,142.93,142.72,142.91,5037.0,142.0675,142.2765,142.0675,142.2566,5037.0
2024-09-19 12:30:00,142.91,143.05,142.81,142.94,25239.0,142.2566,142.396,142.1571,142.2865,25239.0
2024-09-19 12:35:00,142.94,143.02,142.92,142.96,4491.0,142.2865,142.3661,142.2666,142.3064,4491.0
2024-09-19 12:40:00,143.01,143.12,142.96,142.99,5455.0,142.3561,142.4656,142.3064,142.3362,5455.0
2024-09-19 12:45:00,142.86,142.99,142.86,142.96,16449.0,142.2068,142.3362,142.2068,142.3064,16449.0
2024-09-19 12:50:00,142.96,143.32,142.95,143.3,13146.0,142.3064,142.6647,142.2964,142.6448,13146.0
2024-09-19 12:55:00,143.27,143.34,143.0,143.07,6904.0,142.615,142.6846,142.3462,142.4159,6904.0
2024-09-19 13:00:00,143.07,143.1,143.0,143.1,3009.0,142.4159,142.4457,142.3462,142.4457,3009.0
2024-09-19 13:05:00,143.14,143.19,143.0,143.0,7343.0,142.4856,142.5353,142.3462,142.3462,7343.0
2024-09-19 13:10:00,143.02,143.24,142.96,142.99,21235.0,142.3661,142.5851,142.3064,142.3362,21235.0
2024-09-19 13:15:00,143.03,143.11,142.98,143.0,6449.0,142.3761,142.4557,142.3263,142.3462,6449.0
2024-09-19 13:20:00,142.99,143.01,142.96,142.99,1551.0,142.3362,142.3561,142.3064,142.3362,1551.0
2024-09-19 13:25:00,142.98,143.02,142.85,142.92,5469.0,142.3263,142.3661,142.1969,142.2666,5469.0
2024-09-19 13:30:00,142.92,143.0,142.92,142.95,3396.0,142.2666,142.3462,142.2666,142.2964,3396.0
2024-09-19 13:35:00,142.95,143.04,142.93,143.01,16841.0,142.2964,142.386,142.2765,142.3561,16841.0
2024-09-19 13:40:00,143.01,143.09,142.97,143.09,11923.0,142.3561,142.4358,142.3163,142.4358,11923.0
2024-09-19 13:45:00,143.09,143.61,143.09,143.58,19552.0,142.4358,142.9534,142.4358,142.9235,19552.0
2024-09-19 13:50:00,143.58,143.59,143.48,143.55,4684.0,142.9235,142.9335,142.824,142.8937,4684.0
2024-09-19 13:55:00,143.59,143.59,143.49,143.49,1268.0,142.9335,142.9335,142.834,142.834,1268.0
2024-09-19 14:00:00,143.53,143.54,143.44,143.47,10793.0,142.8738,142.8837,142.7842,142.814,10793.0
2024-09-19 14:05:00,143.47,143.47,143.26,143.3,9016.0,142.814,142.814,142.605,142.6448,9016.0
2024-09-19 14:10:00,143.31,143.31,143.13,143.13,3368.0,142.6548,142.6548,142.4756,142.4756,3368.0
2024-09-19 14:15:00,143.12,143.12,142.9,142.99,11026.0,142.4656,142.4656,142.2467,142.3362,11026.0
2024-09-19 14:20:00,143.0,143.05,142.79,142.9,5723.0,142.3462,142.396,142.1372,142.2467,5723.0
2024-09-19 14:25:00,142.89,143.23,142.82,143.23,19766.0,142.2367,142.5751,142.167,142.5751,19766.0
2024-09-19 14:30:00,143.27,143.27,142.95,143.0,15055.0,142.615,142.615,142.2964,142.3462,15055.0
2024-09-19 14:35:00,143.0,143.12,142.94,143.09,20589.0,142.3462,142.4656,142.2865,142.4358,20589.0
2024-09-19 14:40:00,143.09,143.3,143.09,143.15,7704.0,142.4358,142.6448,142.4358,142.4955,7704.0
2024-09-19 14:45:00,143.09,143.15,142.94,143.0,7897.0,142.4358,142.4955,142.2865,142.3462,7897.0
2024-09-19 14:50:00,143.04,143.04,142.68,142.84,11433.0,142.386,142.386,142.0277,142.1869,11433.0
2024-09-19 14:55:00,142.85,142.91,142.5,142.62,16180.0,142.1969,142.2566,141.8485,141.9679,16180.0
2024-09-19 15:00:00,142.71,142.79,142.62,142.69,7913.0,142.0575,142.1372,141.9679,142.0376,7913.0
2024-09-19 15:05:00,142.69,142.71,142.52,142.55,6903.0,142.0376,142.0575,141.8684,141.8983,6903.0
2024-09-19 15:10:00,142.54,142.79,142.54,142.65,7432.0,141.8883,142.1372,141.8883,141.9978,7432.0
2024-09-19 15:15:00,142.63,142.7,142.53,142.66,3332.0,141.9779,142.0476,141.8783,142.0077,3332.0
2024-09-19 15:20:00,142.6,142.6,142.43,142.46,9397.0,141.948,141.948,141.7788,141.8087,9397.0
2024-09-19 15:25:00,142.49,142.65,142.43,142.53,13672.0,141.8385,141.9978,141.7788,141.8783,13672.0
2024-09-19 15:30:00,142.46,142.56,142.44,142.51,8544.0,141.8087,141.9082,141.7888,141.8584,8544.0
2024-09-19 15:35:00,142.51,142.58,142.35,142.55,11116.0,141.8584,141.9281,141.6992,141.8983,11116.0
2024-09-19 15:40:00,142.59,142.67,142.28,142.4,19107.0,141.9381,142.0177,141.6295,141.7489,19107.0
2024-09-19 15:45:00,142.35,142.53,142.18,142.19,16248.0,141.6992,141.8783,141.5299,141.5399,16248.0
2024-09-19 15:50:00,142.15,142.6,142.04,142.52,50923.0,141.5001,141.948,141.3906,141.8684,50923.0
2024-09-19 15:55:00,142.52,142.59,142.39,142.51,73749.0,141.8684,141.9381,141.739,141.8584,73749.0
2024-09-20 09:30:00,142.54,143.14,142.39,142.45,137931.0,141.8883,142.4856,141.739,141.7987,137931.0
2024-09-20 09:35:00,142.64,142.74,142.27,142.49,2720.0,141.9878,142.0874,141.6195,141.8385,2720.0
2024-09-20 09:40:00,142.56,142.56,141.71,141.74,1781.0,141.9082,141.9082,141.0621,141.092,1781.0
2024-09-20 09:45:00,141.75,141.95,141.64,141.74,9804.0,141.1019,141.301,140.9924,141.092,9804.0
2024-09-20 09:50:00,141.69,142.07,141.69,141.99,2494.0,141.0422,141.4204,141.0422,141.3408,2494.0
2024-09-20 09:55:00,141.94,142.28,141.94,142.2,3565.0,141.291,141.6295,141.291,141.5499,3565.0
2024-09-20 10:00:00,142.3,142.55,142.29,142.55,2770.0,141.6494,141.8983,141.6394,141.8983,2770.0
2024-09-20 10:05:00,142.66,142.77,142.51,142.52,4952.0,142.0077,142.1172,141.8584,141.8684,4952.0
2024-09-20 10:10:00,142.5,142.6,142.23,142.59,4589.0,141.8485,141.948,141.5797,141.9381,4589.0
2024-09-20 10:15:00,142.63,142.7,142.5,142.65,1884.0,141.9779,142.0476,141.8485,141.9978,1884.0
2024-09-20 10:20:00,142.64,142.72,142.42,142.47,2014.0,141.9878,142.0675,141.7688,141.8186,2014.0
2024-09-20 10:25:00,142.47,142.67,142.47,142.67,2277.0,141.8186,142.0177,141.8186,142.0177,2277.0
2024-09-20 10:30:00,142.67,142.67,142.44,142.67,7440.0,142.0177,142.0177,141.7888,142.0177,7440.0
2024-09-20 10:35:00,142.6,142.67,142.44,142.47,4913.0,141.948,142.0177,141.7888,141.8186,4913.0
2024-09-20 10:40:00,142.44,142.46,142.11,142.12,2752.0,141.7888,141.8087,141.4603,141.4702,2752.0
2024-09-20 10:45:00,142.12,142.14,141.9,141.92,7321.0,141.4702,141.4901,141.2512,141.2711,7321.0
2024-09-20 10:50:00,141.89,142.18,141.89,142.13,3281.0,141.2413,141.5299,141.2413,141.4802,3281.0
2024-09-20 10:55:00,142.21,142.33,142.03,142.32,4599.0,141.5598,141.6793,141.3806,141.6693,4599.0
2024-09-20 11:00:00,142.32,142.32,142.13,142.27,1418.0,141.6693,141.6693,141.4802,141.6195,1418.0
2024-09-20 11:05:00,142.29,142.61,142.29,142.55,3605.0,141.6394,141.958,141.6394,141.8983,3605.0
2024-09-20 11:10:00,142.45,142.46,142.36,142.38,1787.0,141.7987,141.8087,141.7091,141.729,1787.0
2024-09-20 11:15:00,142.3,142.37,142.21,142.37,1829.0,141.6494,141.7191,141.5598,141.7191,1829.0
2024-09-20 11:20:00,142.43,142.44,142.32,142.4,1520.0,141.7788,141.7888,141.6693,141.7489,1520.0
2024-09-20 11:25:00,142.41,142.64,142.41,142.64,3808.0,141.7589,141.9878,141.7589,141.9878,3808.0
2024-09-20 11:30:00,142.53,142.93,142.5,142.93,4395.0,141.8783,142.2765,141.8485,142.2765,4395.0
2024-09-20 11:35:00,142.88,142.99,142.85,142.94,2168.0,142.2267,142.3362,142.1969,142.2865,2168.0
2024-09-20 11:40:00,143.0,143.28,143.0,143.16,3333.0,142.3462,142.6249,142.3462,142.5055,3333.0
2024-09-20 11:45:00,143.17,143.29,142.85,142.94,4154.0,142.5154,142.6349,142.1969,142.2865,4154.0
2024-09-20 11:50:00,142.97,143.14,142.97,143.12,1655.0,142.3163,142.4856,142.3163,142.4656,1655.0
2024-09-20 11:55:00,143.2,143.72,143.16,143.43,4399.0,142.5453,143.0629,142.5055,142.7742,4399.0
2024-09-20 12:00:00,143.42,143.6,143.41,143.59,1904.0,142.7643,142.9435,142.7543,142.9335,1904.0
2024-09-20 12:05:00,143.53,143.53,143.22,143.22,3455.0,142.8738,142.8738,142.5652,142.5652,3455.0
2024-09-20 12:10:00,143.24,143.33,143.14,143.31,2100.0,142.5851,142.6747,142.4856,142.6548,2100.0
2024-09-20 12:15:00,143.25,143.37,143.11,143.31,7594.0,142.5951,142.7145,142.4557,142.6548,7594.0
2024-09-20 12:20:00,143.3,143.65,143.29,143.65,2675.0,142.6448,142.9932,142.6349,142.9932,2675.0
2024-09-20 12:25:00,143.62,143.74,143.58,143.71,6154.0,142.9634,143.0828,142.9235,143.0529,6154.0
2024-09-20 12:30:00,143.71,143.71,143.48,143.57,2518.0,143.0529,143.0529,142.824,142.9136,2518.0
2024-09-20 12:35:00,143.62,143.62,143.45,143.49,3167.0,142.9634,142.9634,142.7941,142.834,3167.0
2024-09-20 12:40:00,143.5,143.69,143.36,143.64,6219.0,142.8439,143.033,142.7045,142.9833,6219.0
2024-09-20 12:45:00,143.63,143.63,143.47,143.58,3127.0,142.9733,142.9733,142.814,142.9235,3127.0
2024-09-20 12:50:00,143.63,143.88,143.61,143.81,6378.0,142.9733,143.2222,142.9534,143.1525,6378.0
2024-09-20 12:55:00,143.81,143.87,143.64,143.64,4253.0,143.1525,143.2122,142.9833,142.9833,4253.0
2024-09-20 13:00:00,143.68,143.69,143.44,143.52,2897.0,143.0231,143.033,142.7842,142.8638,2897.0
2024-09-20 13:05:00,143.51,143.61,143.44,143.5,2805.0,142.8539,142.9534,142.7842,142.8439,2805.0
2024-09-20 13:10:00,143.5,143.99,143.5,143.92,3964.0,142.8439,143.3317,142.8439,143.262,3964.0
2024-09-20 13:15:00,143.94,144.05,143.86,143.97,4328.0,143.2819,143.3914,143.2023,143.3118,4328.0
2024-09-20 13:20:00,144.06,144.11,143.68,143.68,3617.0,143.4013,143.4511,143.0231,143.0231,3617.0
2024-09-20 13:25:00,143.72,143.75,143.29,143.44,7386.0,143.0629,143.0928,142.6349,142.7842,7386.0
2024-09-20 13:30:00,143.44,143.51,143.05,143.14,6315.0,142.7842,142.8539,142.396,142.4856,6315.0
2024-09-20 13:35:00,143.15,143.17,143.02,143.09,7730.0,142.4955,142.5154,142.3661,142.4358,7730.0
2024-09-20 13:40:00,143.08,143.36,142.83,143.23,67752.0,142.4258,142.7045,142.177,142.5751,67752.0
2024-09-20 13:45:00,143.23,143.35,143.18,143.19,5928.0,142.5751,142.6946,142.5254,142.5353,5928.0
2024-09-20 13:50:00,143.22,143.27,143.11,143.17,3792.0,142.5652,142.615,142.4557,142.5154,3792.0
2024-09-20 13:55:00,143.09,143.41,143.08,143.38,3806.0,142.4358,142.7543,142.4258,142.7245,3806.0
2024-09-20 14:00:00,143.38,143.42,143.05,143.06,3326.0,142.7245,142.7643,142.396,142.4059,3326.0
2024-09-20 14:05:00,143.09,143.36,143.09,143.28,2214.0,142.4358,142.7045,142.4358,142.6249,2214.0
2024-09-20 14:10:00,143.23,143.53,143.13,143.53,2553.0,142.5751,142.8738,142.4756,142.8738,2553.0
2024-09-20 14:15:00,143.62,143.78,143.5,143.78,2124.0,142.9634,143.1226,142.8439,143.1226,2124.0
2024-09-20 14:20:00,143.74,143.74,143.6,143.67,3798.0,143.0828,143.0828,142.9435,143.0131,3798.0
2024-09-20 14:25:00,143.67,143.72,143.56,143.66,5276.0,143.0131,143.0629,142.9036,143.0032,5276.0
2024-09-20 14:30:00,143.64,143.64,143.38,143.38,3207.0,142.9833,142.9833,142.7245,142.7245,3207.0
2024-09-20 14:35:00,143.48,143.67,143.39,143.53,3102.0,142.824,143.0131,142.7344,142.8738,3102.0
2024-09-20 14:40:00,143.44,143.59,143.44,143.56,4618.0,142.7842,142.9335,142.7842,142.9036,4618.0
2024-09-20 14:45:00,143.44,143.61,143.34,143.34,2693.0,142.7842,142.9534,142.6846,142.6846,2693.0
2024-09-20 14:50:00,143.35,143.62,143.35,143.56,3778.0,142.6946,142.9634,142.6946,142.9036,3778.0
2024-09-20 14:55:00,143.53,143.73,143.47,143.67,8809.0,142.8738,143.0729,142.814,143.0131,8809.0
2024-09-20 15:00:00,143.67,143.97,143.66,143.93,4742.0,143.0131,143.3118,143.0032,143.2719,4742.0
2024-09-20 15:05:00,143.93,143.95,143.54,143.54,3716.0,143.2719,143.2919,142.8837,142.8837,3716.0
2024-09-20 15:10:00,143.43,143.58,143.39,143.49,2292.0,142.7742,142.9235,142.7344,142.834,2292.0
2024-09-20 15:15:00,143.57,143.68,143.55,143.66,3851.0,142.9136,143.0231,142.8937,143.0032,3851.0
2024-09-20 15:20:00,143.6,143.72,143.56,143.64,6498.0,142.9435,143.0629,142.9036,142.9833,6498.0
2024-09-20 15:25:00,143.57,143.77,143.57,143.59,8855.0,142.9136,143.1127,142.9136,142.9335,8855.0
2024-09-20 15:30:00,143.53,143.64,143.39,143.63,9967.0,142.8738,142.9833,142.7344,142.9733,9967.0
2024-09-20 15:35:00,143.63,144.07,143.51,143.94,13414.0,142.9733,143.4113,142.8539,143.2819,13414.0
2024-09-20 15:40:00,143.86,144.11,143.86,143.97,12403.0,143.2023,143.4511,143.2023,143.3118,12403.0
2024-09-20 15:45:00,143.96,144.12,143.56,144.02,19995.0,143.3018,143.4611,142.9036,143.3615,19995.0
2024-09-20 15:50:00,143.97,144.09,143.72,143.97,55981.0,143.3118,143.4312,143.0629,143.3118,55981.0
2024-09-20 15:55:00,143.97,144.18,143.94,144.05,112132.0,143.3118,143.5208,143.2819,143.3914,112132.0
2024-09-23 09:30:00,144.03,144.49,142.81,143.9,22825.0,143.3715,143.8294,142.1571,143.2421,22825.0
2024-09-23 09:35:00,144.01,144.06,143.43,143.46,2088.0,143.3516,143.4013,142.7742,142.8041,2088.0
2024-09-23 09:40:00,143.77,143.88,143.55,143.67,2976.0,143.1127,143.2222,142.8937,143.0131,2976.0
2024-09-23 09:45:00,143.86,143.86,143.05,143.31,15789.0,143.2023,143.2023,142.396,142.6548,15789.0
2024-09-23 09:50:00,143.43,143.47,143.24,143.36,1989.0,142.7742,142.814,142.5851,142.7045,1989.0
2024-09-23 09:55:00,143.49,143.64,143.47,143.61,5001.0,142.834,142.9833,142.814,142.9534,5001.0
2024-09-23 10:00:00,143.62,143.76,143.43,143.49,10661.0,142.9634,143.1027,142.7742,142.834,10661.0
2024-09-23 10:05:00,143.52,143.65,143.49,143.64,4240.0,142.8638,142.9932,142.834,142.9833,4240.0
2024-09-23 10:10:00,143.64,143.64,143.46,143.49,5535.0,142.9833,142.9833,142.8041,142.834,5535.0
2024-09-23 10:15:00,143.43,143.61,143.43,143.5,11638.0,142.7742,142.9534,142.7742,142.8439,11638.0
2024-09-23 10:20:00,143.45,143.49,143.27,143.42,2790.0,142.7941,142.834,142.615,142.7643,2790.0
2024-09-23 10:25:00,143.35,143.51,143.35,143.51,1939.0,142.6946,142.8539,142.6946,142.8539,1939.0
2024-09-23 10:30:00,143.43,143.43,142.92,142.93,4061.0,142.7742,142.7742,142.2666,142.2765,4061.0
2024-09-23 10:35:00,142.93,143.08,142.83,142.83,4141.0,142.2765,142.4258,142.177,142.177,4141.0
2024-09-23 10:40:00,142.87,143.02,142.83,143.02,2191.0,142.2168,142.3661,142.177,142.3661,2191.0
2024-09-23 10:45:00,143.02,143.18,142.8,143.08,4883.0,142.3661,142.5254,142.1471,142.4258,4883.0
2024-09-23 10:50:00,142.99,143.08,142.93,142.97,9601.0,142.3362,142.4258,142.2765,142.3163,9601.0
2024-09-23 10:55:00,142.97,142.97,142.62,142.84,5172.0,142.3163,142.3163,141.9679,142.1869,5172.0
2024-09-23 11:00:00,142.81,143.02,142.81,142.94,4994.0,142.1571,142.3661,142.1571,142.2865,4994.0
2024-09-23 11:05:00,142.83,142.95,142.67,142.7,9062.0,142.177,142.2964,142.0177,142.0476,9062.0
2024-09-23 11:10:00,142.74,142.75,142.72,142.74,640.0,142.0874,142.0973,142.0675,142.0874,640.0
2024-09-23 11:15:00,142.74,142.74,142.42,142.44,10946.0,142.0874,142.0874,141.7688,141.7888,10946.0
2024-09-23 11:20:00,142.49,142.57,142.48,142.54,1438.0,141.8385,141.9182,141.8286,141.8883,1438.0
2024-09-23 11:25:00,142.57,142.63,142.46,142.56,2351.0,141.9182,141.9779,141.8087,141.9082,2351.0
2024-09-23 11:30:00,142.56,142.63,142.49,142.56,11169.0,141.9082,141.9779,141.8385,141.9082,11169.0
2024-09-23 11:35:00,142.62,142.67,142.57,142.67,6421.0,141.9679,142.0177,141.9182,142.0177,6421.0
2024-09-23 11:40:00,142.69,142.81,142.69,142.75,4585.0,142.0376,142.1571,142.0376,142.0973,4585.0
2024-09-23 11:45:00,142.8,142.81,142.74,142.74,2151.0,142.1471,142.1571,142.0874,142.0874,2151.0
2024-09-23 11:50:00,142.72,142.8,142.72,142.77,1850.0,142.0675,142.1471,142.0675,142.1172,1850.0
2024-09-23 11:55:00,142.76,142.83,142.72,142.77,6405.0,142.1073,142.177,142.0675,142.1172,6405.0
2024-09-23 12:00:00,142.76,142.76,142.55,142.72,5154.0,142.1073,142.1073,141.8983,142.0675,5154.0
2024-09-23 12:05:00,142.7,142.83,142.7,142.77,2184.0,142.0476,142.177,142.0476,142.1172,2184.0
2024-09-23 12:10:00,142.69,142.75,142.66,142.75,2298.0,142.0376,142.0973,142.0077,142.0973,2298.0
2024-09-23 12:15:00,142.68,142.75,142.6,142.66,6108.0,142.0277,142.0973,141.948,142.0077,6108.0
2024-09-23 12:20:00,142.66,142.79,142.65,142.71,1204.0,142.0077,142.1372,141.9978,142.0575,1204.0
2024-09-23 12:25:00,142.75,142.87,142.69,142.87,907.0,142.0973,142.2168,142.0376,142.2168,907.0
2024-09-23 12:30:00,142.85,143.19,142.82,143.19,3218.0,142.1969,142.5353,142.167,142.5353,3218.0
2024-09-23 12:35:00,143.25,143.26,143.15,143.19,1500.0,142.5951,142.605,142.4955,142.5353,1500.0
2024-09-23 12:40:00,143.3,143.44,143.21,143.24,4390.0,142.6448,142.7842,142.5552,142.5851,4390.0
2024-09-23 12:45:00,143.3,143.36,143.24,143.31,3064.0,142.6448,142.7045,142.5851,142.6548,3064.0
2024-09-23 12:50:00,143.36,143.44,143.33,143.43,4498.0,142.7045,142.7842,142.6747,142.7742,4498.0
2024-09-23 12:55:00,143.44,143.53,143.35,143.48,4650.0,142.7842,142.8738,142.6946,142.824,4650.0
2024-09-23 13:00:00,143.48,143.49,143.24,143.25,9771.0,142.824,142.834,142.5851,142.5951,9771.0
2024-09-23 13:05:00,143.25,143.35,143.25,143.3,1423.0,142.5951,142.6946,142.5951,142.6448,1423.0
2024-09-23 13:10:00,143.3,143.38,143.3,143.32,1000.0,142.6448,142.7245,142.6448,142.6647,1000.0
2024-09-23 13:15:00,143.3,143.46,143.3,143.43,2293.0,142.6448,142.8041,142.6448,142.7742,2293.0
2024-09-23 13:20:00,143.43,143.51,143.38,143.47,8303.0,142.7742,142.8539,142.7245,142.814,8303.0
2024-09-23 13:25:00,143.47,143.54,143.44,143.49,13397.0,142.814,142.8837,142.7842,142.834,13397.0
2024-09-23 13:30:00,143.51,143.51,143.3,143.34,20033.0,142.8539,142.8539,142.6448,142.6846,20033.0
2024-09-23 13:35:00,143.27,143.28,143.04,143.27,5429.0,142.615,142.6249,142.386,142.615,5429.0
2024-09-23 13:40:00,143.26,143.36,143.25,143.3,1600.0,142.605,142.7045,142.5951,142.6448,1600.0
2024-09-23 13:45:00,143.23,143.24,143.23,143.24,300.0,142.5751,142.5851,142.5751,142.5851,300.0
2024-09-23 13:50:00,143.32,143.45,143.19,143.41,3735.0,142.6647,142.7941,142.5353,142.7543,3735.0
2024-09-23 13:55:00,143.5,143.6,143.48,143.6,400.0,142.8439,142.9435,142.824,142.9435,400.0
2024-09-23 14:00:00,143.53,143.54,143.37,143.38,3373.0,142.8738,142.8837,142.7145,142.7245,3373.0
2024-09-23 14:05:00,143.38,143.5,143.37,143.5,1697.0,142.7245,142.8439,142.7145,142.8439,1697.0
2024-09-23 14:10:00,143.47,143.52,143.42,143.52,800.0,142.814,142.8638,142.7643,142.8638,800.0
2024-09-23 14:15:00,143.43,143.6,143.43,143.54,2679.0,142.7742,142.9435,142.7742,142.8837,2679.0
2024-09-23 14:20:00,143.56,143.64,143.55,143.62,850.0,142.9036,142.9833,142.8937,142.9634,850.0
2024-09-23 14:25:00,143.59,143.68,143.52,143.63,7662.0,142.9335,143.0231,142.8638,142.9733,7662.0
2024-09-23 14:30:00,143.63,143.69,143.57,143.67,5469.0,142.9733,143.033,142.9136,143.0131,5469.0
2024-09-23 14:35:00,143.67,143.77,143.64,143.68,4463.0,143.0131,143.1127,142.9833,143.0231,4463.0
2024-09-23 14:40:00,143.68,143.83,143.67,143.83,1730.0,143.0231,143.1724,143.0131,143.1724,1730.0
2024-09-23 14:45:00,143.81,143.89,143.77,143.79,4276.0,143.1525,143.2321,143.1127,143.1326,4276.0
2024-09-23 14:50:00,143.83,143.83,143.72,143.72,2827.0,143.1724,143.1724,143.0629,143.0629,2827.0
2024-09-23 14:55:00,143.73,143.82,143.73,143.8,2226.0,143.0729,143.1624,143.0729,143.1425,2226.0
2024-09-23 15:00:00,143.75,144.02,143.73,143.98,3325.0,143.0928,143.3615,143.0729,143.3217,3325.0
2024-09-23 15:05:00,143.99,144.04,143.94,143.98,2829.0,143.3317,143.3814,143.2819,143.3217,2829.0
2024-09-23 15:10:00,143.94,144.15,143.94,144.08,5120.0,143.2819,143.4909,143.2819,143.4213,5120.0
2024-09-23 15:15:00,144.08,144.2,144.01,144.07,4366.0,143.4213,143.5407,143.3516,143.4113,4366.0
2024-09-23 15:20:00,144.08,144.19,144.0,144.18,5826.0,143.4213,143.5308,143.3416,143.5208,5826.0
2024-09-23 15:25:00,144.22,144.26,144.11,144.24,5554.0,143.5606,143.6004,143.4511,143.5805,5554.0
2024-09-23 15:30:00,144.25,144.29,144.1,144.21,11457.0,143.5905,143.6303,143.4412,143.5507,11457.0
2024-09-23 15:35:00,144.21,144.21,143.96,144.05,10077.0,143.5507,143.5507,143.3018,143.3914,10077.0
2024-09-23 15:40:00,144.05,144.12,143.89,143.99,18315.0,143.3914,143.4611,143.2321,143.3317,18315.0
2024-09-23 15:45:00,143.97,144.2,143.93,144.11,10090.0,143.3118,143.5407,143.2719,143.4511,10090.0
2024-09-23 15:50:00,144.01,144.13,143.94,144.07,18939.0,143.3516,143.471,143.2819,143.4113,18939.0
2024-09-23 15:55:00,143.99,144.13,143.9,144.06,57917.0,143.3317,143.471,143.2421,143.4013,57917.0
2024-09-24 09:30:00,145.0,145.46,145.0,145.02,14813.0,144.3371,144.7949,144.3371,144.357,14813.0
2024-09-24 09:35:00,145.34,145.45,145.23,145.45,1472.0,144.6755,144.785,144.566,144.785,1472.0
2024-09-24 09:40:00,145.6,145.75,145.47,145.62,14804.0,144.9343,145.0836,144.8049,144.9542,14804.0
2024-09-24 09:45:00,145.65,146.04,145.54,145.67,9216.0,144.9841,145.3723,144.8746,145.004,9216.0
2024-09-24 09:50:00,145.62,145.63,144.89,144.96,6403.0,144.9542,144.9642,144.2276,144.2972,6403.0
2024-09-24 09:55:00,144.9,145.0,144.89,144.91,4016.0,144.2375,144.3371,144.2276,144.2475,4016.0
2024-09-24 10:00:00,144.84,144.9,144.49,144.74,7637.0,144.1778,144.2375,143.8294,144.0782,7637.0
2024-09-24 10:05:00,144.76,145.19,144.75,145.19,4656.0,144.0981,144.5262,144.0882,144.5262,4656.0
2024-09-24 10:10:00,145.15,145.25,144.98,145.02,5486.0,144.4864,144.5859,144.3171,144.357,5486.0
2024-09-24 10:15:00,144.99,145.11,144.95,145.08,6383.0,144.3271,144.4465,144.2873,144.4167,6383.0
2024-09-24 10:20:00,145.08,145.3,145.07,145.12,15713.0,144.4167,144.6357,144.4067,144.4565,15713.0
2024-09-24 10:25:00,145.23,145.49,145.12,145.45,9419.0,144.566,144.8248,144.4565,144.785,9419.0
2024-09-24 10:30:00,145.45,145.79,145.43,145.43,10045.0,144.785,145.1234,144.7651,144.7651,10045.0
2024-09-24 10:35:00,145.48,145.55,145.13,145.13,9884.0,144.8149,144.8845,144.4665,144.4665,9884.0
2024-09-24 10:40:00,145.16,145.34,145.02,145.25,6438.0,144.4963,144.6755,144.357,144.5859,6438.0
2024-09-24 10:45:00,145.28,145.7,145.28,145.65,1454.0,144.6158,145.0339,144.6158,144.9841,1454.0
2024-09-24 10:50:00,145.8,145.97,145.75,145.87,3837.0,145.1334,145.3026,145.0836,145.2031,3837.0
2024-09-24 10:55:00,145.92,146.22,145.91,146.04,6949.0,145.2528,145.5515,145.2429,145.3723,6949.0
2024-09-24 11:00:00,146.09,146.09,145.28,145.28,5598.0,145.4221,145.4221,144.6158,144.6158,5598.0
2024-09-24 11:05:00,145.3,145.34,145.15,145.22,5507.0,144.6357,144.6755,144.4864,144.556,5507.0
2024-09-24 11:10:00,145.28,145.49,145.2,145.31,2896.0,144.6158,144.8248,144.5361,144.6456,2896.0
2024-09-24 11:15:00,145.42,145.54,145.31,145.51,8867.0,144.7551,144.8746,144.6456,144.8447,8867.0
2024-09-24 11:20:00,145.52,145.58,145.3,145.45,4700.0,144.8547,144.9144,144.6357,144.785,4700.0
2024-09-24 11:25:00,145.54,145.54,145.42,145.43,1243.0,144.8746,144.8746,144.7551,144.7651,1243.0
2024-09-24 11:30:00,145.39,145.41,145.27,145.31,5168.0,144.7253,144.7452,144.6058,144.6456,5168.0
2024-09-24 11:35:00,145.33,145.38,145.21,145.28,2191.0,144.6655,144.7153,144.5461,144.6158,2191.0
2024-09-24 11:40:00,145.28,145.36,145.12,145.13,2463.0,144.6158,144.6954,144.4565,144.4665,2463.0
2024-09-24 11:45:00,145.15,145.26,145.1,145.1,3050.0,144.4864,144.5959,144.4366,144.4366,3050.0
2024-09-24 11:50:00,145.11,145.5,145.1,145.5,1696.0,144.4465,144.8348,144.4366,144.8348,1696.0
2024-09-24 11:55:00,145.53,145.72,145.49,145.72,8540.0,144.8646,145.0538,144.8248,145.0538,8540.0
2024-09-24 12:00:00,145.69,145.98,145.69,145.91,3168.0,145.0239,145.3126,145.0239,145.2429,3168.0
2024-09-24 12:05:00,145.91,145.92,145.74,145.76,4979.0,145.2429,145.2528,145.0737,145.0936,4979.0
2024-09-24 12:10:00,145.76,145.93,145.71,145.88,4300.0,145.0936,145.2628,145.0438,145.213,4300.0
2024-09-24 12:15:00,145.88,145.98,145.88,145.92,3433.0,145.213,145.3126,145.213,145.2528,3433.0
2024-09-24 12:20:00,145.96,146.08,145.96,146.05,2061.0,145.2927,145.4121,145.2927,145.3823,2061.0
2024-09-24 12:25:00,146.05,146.05,145.9,145.96,10809.0,145.3823,145.3823,145.2329,145.2927,10809.0
2024-09-24 12:30:00,145.92,146.06,145.91,146.03,1828.0,145.2528,145.3922,145.2429,145.3623,1828.0
2024-09-24 12:35:00,146.03,146.18,146.0,146.16,1958.0,145.3623,145.5117,145.3325,145.4917,1958.0
2024-09-24 12:40:00,146.16,146.36,146.16,146.31,7803.0,145.4917,145.6908,145.4917,145.6411,7803.0
2024-09-24 12:45:00,146.38,146.56,146.38,146.49,4099.0,145.7107,145.8899,145.7107,145.8202,4099.0
2024-09-24 12:50:00,146.49,146.58,146.3,146.51,9869.0,145.8202,145.9098,145.6311,145.8401,9869.0
2024-09-24 12:55:00,146.47,146.47,146.26,146.44,2052.0,145.8003,145.8003,145.5913,145.7705,2052.0
2024-09-24 13:00:00,146.4,146.43,146.25,146.27,4152.0,145.7306,145.7605,145.5813,145.6012,4152.0
2024-09-24 13:05:00,146.3,146.33,146.28,146.3,2500.0,145.6311,145.661,145.6112,145.6311,2500.0
2024-09-24 13:10:00,146.35,146.39,146.31,146.36,3887.0,145.6809,145.7207,145.6411,145.6908,3887.0
2024-09-24 13:15:00,146.4,146.44,146.34,146.44,4464.0,145.7306,145.7705,145.6709,145.7705,4464.0
2024-09-24 13:20:00,146.38,146.68,146.34,146.6,5218.0,145.7107,146.0094,145.6709,145.9297,5218.0
2024-09-24 13:25:00,146.6,146.73,146.59,146.73,2607.0,145.9297,146.0591,145.9198,146.0591,2607.0
2024-09-24 13:30:00,146.7,146.79,146.67,146.79,21170.0,146.0293,146.1189,145.9994,146.1189,21170.0
2024-09-24 13:35:00,146.72,146.72,146.54,146.59,5776.0,146.0492,146.0492,145.87,145.9198,5776.0
2024-09-24 13:40:00,146.59,146.63,146.39,146.39,5592.0,145.9198,145.9596,145.7207,145.7207,5592.0
2024-09-24 13:45:00,146.39,146.45,146.33,146.33,2110.0,145.7207,145.7804,145.661,145.661,2110.0
2024-09-24 13:50:00,146.32,146.42,146.32,146.42,3510.0,145.651,145.7506,145.651,145.7506,3510.0
2024-09-24 13:55:00,146.46,146.48,146.28,146.34,5009.0,145.7904,145.8103,145.6112,145.6709,5009.0
2024-09-24 14:00:00,146.34,146.52,146.29,146.48,4551.0,145.6709,145.8501,145.6212,145.8103,4551.0
2024-09-24 14:05:00,146.49,146.53,146.44,146.49,20006.0,145.8202,145.8601,145.7705,145.8202,20006.0
2024-09-24 14:10:00,146.45,146.64,146.42,146.6,8779.0,145.7804,145.9696,145.7506,145.9297,8779.0
2024-09-24 14:15:00,146.6,146.71,146.6,146.69,1466.0,145.9297,146.0392,145.9297,146.0193,1466.0
2024-09-24 14:20:00,146.7,146.7,146.46,146.5,8130.0,146.0293,146.0293,145.7904,145.8302,8130.0
2024-09-24 14:25:00,146.49,146.51,146.32,146.32,5071.0,145.8202,145.8401,145.651,145.651,5071.0
2024-09-24 14:30:00,146.36,146.49,146.21,146.49,3100.0,145.6908,145.8202,145.5415,145.8202,3100.0
2024-09-24 14:35:00,146.52,146.66,146.38,146.43,8119.0,145.8501,145.9895,145.7107,145.7605,8119.0
2024-09-24 14:40:00,146.45,146.72,146.45,146.72,10355.0,145.7804,146.0492,145.7804,146.0492,10355.0
2024-09-24 14:45:00,146.73,146.78,146.56,146.68,9096.0,146.0591,146.1089,145.8899,146.0094,9096.0
2024-09-24 14:50:00,146.65,146.7,146.58,146.69,7636.0,145.9795,146.0293,145.9098,146.0193,7636.0
2024-09-24 14:55:00,146.69,146.89,146.69,146.89,3816.0,146.0193,146.2184,146.0193,146.2184,3816.0
2024-09-24 15:00:00,146.86,146.88,146.72,146.77,5017.0,146.1885,146.2085,146.0492,146.099,5017.0
2024-09-24 15:05:00,146.77,146.85,146.74,146.78,4961.0,146.099,146.1786,146.0691,146.1089,4961.0
2024-09-24 15:10:00,146.78,147.01,146.75,146.97,9338.0,146.1089,146.3379,146.079,146.298,9338.0
2024-09-24 15:15:00,146.97,147.11,146.96,147.01,11933.0,146.298,146.4374,146.2881,146.3379,11933.0
2024-09-24 15:20:00,147.01,147.23,146.99,147.21,8991.0,146.3379,146.5569,146.318,146.5369,8991.0
2024-09-24 15:25:00,147.2,147.21,147.08,147.1,7177.0,146.527,146.5369,146.4075,146.4274,7177.0
2024-09-24 15:30:00,147.1,147.14,146.98,146.99,5822.0,146.4274,146.4673,146.308,146.318,5822.0
2024-09-24 15:35:00,147.06,147.24,146.97,147.19,19562.0,146.3876,146.5668,146.298,146.517,19562.0
2024-09-24 15:40:00,147.19,147.42,147.14,147.42,15867.0,146.517,146.746,146.4673,146.746,15867.0
2024-09-24 15:45:00,147.43,147.46,147.22,147.44,20609.0,146.7559,146.7858,146.5469,146.7659,20609.0
2024-09-24 15:50:00,147.4,147.98,147.32,147.94,38780.0,146.7261,147.3034,146.6464,147.2636,38780.0
2024-09-24 15:55:00,147.94,147.99,147.85,147.96,138303.0,147.2636,147.3134,147.174,147.2835,138303.0
2024-09-25 09:30:00,145.52,145.93,144.26,145.12,51182.0,144.8547,145.2628,143.6004,144.4565,51182.0
2024-09-25 09:35:00,145.38,145.38,144.2,144.75,12605.0,144.7153,144.7153,143.5407,144.0882,12605.0
2024-09-25 09:40:00,144.75,144.75,144.29,144.4,19879.0,144.0882,144.0882,143.6303,143.7398,19879.0
2024-09-25 09:45:00,144.4,145.34,144.4,145.08,22896.0,143.7398,144.6755,143.7398,144.4167,22896.0
2024-09-25 09:50:00,145.08,145.82,145.08,145.41,25175.0,144.4167,145.1533,144.4167,144.7452,25175.0
2024-09-25 09:55:00,145.41,145.41,145.09,145.22,25997.0,144.7452,144.7452,144.4266,144.556,25997.0
2024-09-25 10:00:00,145.21,145.56,145.02,145.32,13835.0,144.5461,144.8945,144.357,144.6556,13835.0
2024-09-25 10:05:00,145.16,146.1,145.16,146.03,4635.0,144.4963,145.432,144.4963,145.3623,4635.0
2024-09-25 10:10:00,146.16,146.26,145.78,145.78,6905.0,145.4917,145.5913,145.1135,145.1135,6905.0
2024-09-25 10:15:00,145.95,146.59,145.95,146.59,6904.0,145.2827,145.9198,145.2827,145.9198,6904.0
2024-09-25 10:20:00,146.49,146.52,146.1,146.37,12993.0,145.8202,145.8501,145.432,145.7008,12993.0
2024-09-25 10:25:00,146.35,146.35,146.11,146.25,4050.0,145.6809,145.6809,145.442,145.5813,4050.0
2024-09-25 10:30:00,146.08,146.4,146.08,146.26,6536.0,145.4121,145.7306,145.4121,145.5913,6536.0
2024-09-25 10:35:00,146.21,146.37,146.09,146.25,10931.0,145.5415,145.7008,145.4221,145.5813,10931.0
2024-09-25 10:40:00,146.26,146.56,146.26,146.46,4520.0,145.5913,145.8899,145.5913,145.7904,4520.0
2024-09-25 10:45:00,146.53,146.53,146.21,146.29,6786.0,145.8601,145.8601,145.5415,145.6212,6786.0
2024-09-25 10:50:00,146.22,146.4,146.17,146.28,7214.0,145.5515,145.7306,145.5017,145.6112,7214.0
2024-09-25 10:55:00,146.33,146.33,145.97,146.06,18667.0,145.661,145.661,145.3026,145.3922,18667.0
2024-09-25 11:00:00,146.08,146.32,146.0,146.32,3891.0,145.4121,145.651,145.3325,145.651,3891.0
2024-09-25 11:05:00,146.4,146.4,146.0,146.14,8254.0,145.7306,145.7306,145.3325,145.4718,8254.0
2024-09-25 11:10:00,146.14,146.19,146.07,146.15,4500.0,145.4718,145.5216,145.4022,145.4818,4500.0
2024-09-25 11:15:00,146.06,146.23,145.88,146.14,6409.0,145.3922,145.5614,145.213,145.4718,6409.0
2024-09-25 11:20:00,146.11,146.17,145.97,146.03,4976.0,145.442,145.5017,145.3026,145.3623,4976.0
2024-09-25 11:25:00,146.03,146.22,145.97,146.22,9026.0,145.3623,145.5515,145.3026,145.5515,9026.0
2024-09-25 11:30:00,146.23,146.32,146.12,146.13,6384.0,145.5614,145.651,145.4519,145.4619,6384.0
2024-09-25 11:35:00,146.12,146.17,145.99,146.1,21105.0,145.4519,145.5017,145.3225,145.432,21105.0
2024-09-25 11:40:00,146.11,146.15,145.96,145.96,5414.0,145.442,145.4818,145.2927,145.2927,5414.0
2024-09-25 11:45:00,146.0,146.17,145.8,145.88,8132.0,145.3325,145.5017,145.1334,145.213,8132.0
2024-09-25 11:50:00,145.79,145.95,145.79,145.87,3119.0,145.1234,145.2827,145.1234,145.2031,3119.0
2024-09-25 11:55:00,145.82,145.9,145.68,145.9,11546.0,145.1533,145.2329,145.0139,145.2329,11546.0
2024-09-25 12:00:00,145.9,146.24,145.89,146.18,14468.0,145.2329,145.5714,145.223,145.5117,14468.0
2024-09-25 12:05:00,146.18,146.23,146.05,146.21,4773.0,145.5117,145.5614,145.3823,145.5415,4773.0
2024-09-25 12:10:00,146.28,146.33,146.25,146.33,2158.0,145.6112,145.661,145.5813,145.661,2158.0
2024-09-25 12:15:00,146.33,146.46,146.26,146.33,4798.0,145.661,145.7904,145.5913,145.661,4798.0
2024-09-25 12:20:00,146.32,146.4,146.2,146.2,4419.0,145.651,145.7306,145.5316,145.5316,4419.0
2024-09-25 12:25:00,146.22,146.22,145.91,146.02,2240.0,145.5515,145.5515,145.2429,145.3524,2240.0
2024-09-25 12:30:00,146.08,146.38,146.01,146.34,10819.0,145.4121,145.7107,145.3424,145.6709,10819.0
2024-09-25 12:35:00,146.36,146.53,146.16,146.26,5306.0,145.6908,145.8601,145.4917,145.5913,5306.0
2024-09-25 12:40:00,146.25,146.28,146.21,146.27,1556.0,145.5813,145.6112,145.5415,145.6012,1556.0
2024-09-25 12:45:00,146.33,146.33,146.14,146.21,12744.0,145.661,145.661,145.4718,145.5415,12744.0
2024-09-25 12:50:00,146.22,146.52,146.2,146.39,4694.0,145.5515,145.8501,145.5316,145.7207,4694.0
2024-09-25 12:55:00,146.42,146.42,146.17,146.21,4943.0,145.7506,145.7506,145.5017,145.5415,4943.0
2024-09-25 13:00:00,146.21,146.21,145.91,145.91,11874.0,145.5415,145.5415,145.2429,145.2429,11874.0
2024-09-25 13:05:00,145.91,145.98,145.78,145.9,2525.0,145.2429,145.3126,145.1135,145.2329,2525.0
2024-09-25 13:10:00,145.9,146.02,145.85,145.97,6455.0,145.2329,145.3524,145.1832,145.3026,6455.0
2024-09-25 13:15:00,146.03,146.17,146.03,146.08,1841.0,145.3623,145.5017,145.3623,145.4121,1841.0
2024-09-25 13:20:00,146.17,146.23,146.04,146.11,8328.0,145.5017,145.5614,145.3723,145.442,8328.0
2024-09-25 13:25:00,146.11,146.15,145.96,146.13,26860.0,145.442,145.4818,145.2927,145.4619,26860.0
2024-09-25 13:30:00,146.13,146.19,145.75,145.75,9336.0,145.4619,145.5216,145.0836,145.0836,9336.0
2024-09-25 13:35:00,145.74,145.83,145.69,145.81,3614.0,145.0737,145.1633,145.0239,145.1433,3614.0
2024-09-25 13:40:00,145.81,145.89,145.8,145.81,5605.0,145.1433,145.223,145.1334,145.1433,5605.0
2024-09-25 13:45:00,145.83,145.83,145.53,145.55,6036.0,145.1633,145.1633,144.8646,144.8845,6036.0
2024-09-25 13:50:00,145.55,145.79,145.55,145.78,28569.0,144.8845,145.1234,144.8845,145.1135,28569.0
2024-09-25 13:55:00,145.76,146.01,145.76,145.87,5460.0,145.0936,145.3424,145.0936,145.2031,5460.0
2024-09-25 14:00:00,145.87,146.21,145.86,146.11,7062.0,145.2031,145.5415,145.1931,145.442,7062.0
2024-09-25 14:05:00,146.15,146.19,145.91,146.01,15678.0,145.4818,145.5216,145.2429,145.3424,15678.0
2024-09-25 14:10:00,145.97,146.06,145.96,146.06,6508.0,145.3026,145.3922,145.2927,145.3922,6508.0
2024-09-25 14:15:00,145.99,146.29,145.98,146.29,5168.0,145.3225,145.6212,145.3126,145.6212,5168.0
2024-09-25 14:20:00,146.29,146.37,146.22,146.29,7838.0,145.6212,145.7008,145.5515,145.6212,7838.0
2024-09-25 14:25:00,146.29,146.29,146.2,146.28,3537.0,145.6212,145.6212,145.5316,145.6112,3537.0
2024-09-25 14:30:00,146.28,146.31,146.0,146.2,6096.0,145.6112,145.6411,145.3325,145.5316,6096.0
2024-09-25 14:35:00,146.27,146.49,146.26,146.39,2609.0,145.6012,145.8202,145.5913,145.7207,2609.0
2024-09-25 14:40:00,146.38,146.41,146.18,146.2,6505.0,145.7107,145.7406,145.5117,145.5316,6505.0
2024-09-25 14:45:00,146.22,146.22,146.04,146.08,3313.0,145.5515,145.5515,145.3723,145.4121,3313.0
2024-09-25 14:50:00,146.04,146.04,145.92,145.93,3177.0,145.3723,145.3723,145.2528,145.2628,3177.0
2024-09-25 14:55:00,145.89,145.9,145.7,145.72,1610.0,145.223,145.2329,145.0339,145.0538,1610.0
2024-09-25 15:00:00,145.73,145.89,145.73,145.87,4103.0,145.0637,145.223,145.0637,145.2031,4103.0
2024-09-25 15:05:00,145.86,145.88,145.49,145.52,5148.0,145.1931,145.213,144.8248,144.8547,5148.0
2024-09-25 15:10:00,145.52,145.58,145.38,145.39,6045.0,144.8547,144.9144,144.7153,144.7253,6045.0
2024-09-25 15:15:00,145.31,145.36,145.2,145.21,4694.0,144.6456,144.6954,144.5361,144.5461,4694.0
2024-09-25 15:20:00,145.17,145.49,145.17,145.42,6000.0,144.5063,144.8248,144.5063,144.7551,6000.0
2024-09-25 15:25:00,145.4,145.46,145.28,145.46,6416.0,144.7352,144.7949,144.6158,144.7949,6416.0
2024-09-25 15:30:00,145.46,145.57,145.38,145.48,16454.0,144.7949,144.9044,144.7153,144.8149,16454.0
2024-09-25 15:35:00,145.48,145.66,145.45,145.6,17157.0,144.8149,144.994,144.785,144.9343,17157.0
2024-09-25 15:40:00,145.61,145.64,145.35,145.53,16907.0,144.9443,144.9741,144.6855,144.8646,16907.0
2024-09-25 15:45:00,145.46,145.64,145.45,145.61,13671.0,144.7949,144.9741,144.785,144.9443,13671.0
2024-09-25 15:50:00,145.69,145.79,145.64,145.77,27018.0,145.0239,145.1234,144.9741,145.1035,27018.0
2024-09-25 15:55:00,145.73,145.76,145.45,145.49,76728.0,145.0637,145.0936,144.785,144.8248,76728.0
2024-09-26 09:30:00,147.57,149.42,147.57,149.19,31452.0,146.8953,148.7368,146.8953,148.5079,31452.0
2024-09-26 09:35:00,149.31,149.45,148.31,148.56,11329.0,148.6273,148.7667,147.6319,147.8808,11329.0
2024-09-26 09:40:00,148.89,148.89,148.0,148.61,6550.0,148.2093,148.2093,147.3233,147.9305,6550.0
2024-09-26 09:45:00,148.69,148.91,148.54,148.73,6430.0,148.0102,148.2292,147.8609,148.05,6430.0
2024-09-26 09:50:00,148.73,148.73,147.53,147.56,8925.0,148.05,148.05,146.8555,146.8853,8925.0
2024-09-26 09:55:00,147.54,147.61,147.23,147.23,3631.0,146.8654,146.9351,146.5569,146.5569,3631.0
2024-09-26 10:00:00,147.41,148.0,146.81,146.88,16694.0,146.736,147.3233,146.1388,146.2085,16694.0
2024-09-26 10:05:00,146.82,147.73,146.76,147.56,12522.0,146.1487,147.0546,146.089,146.8853,12522.0
2024-09-26 10:10:00,147.52,147.97,147.51,147.64,15356.0,146.8455,147.2935,146.8356,146.965,15356.0
2024-09-26 10:15:00,147.54,147.54,147.11,147.33,7794.0,146.8654,146.8654,146.4374,146.6564,7794.0
2024-09-26 10:20:00,147.33,147.33,146.77,147.0,17474.0,146.6564,146.6564,146.099,146.3279,17474.0
2024-09-26 10:25:00,146.92,147.1,146.75,146.85,6638.0,146.2483,146.4274,146.079,146.1786,6638.0
2024-09-26 10:30:00,146.78,147.08,146.56,147.08,6771.0,146.1089,146.4075,145.8899,146.4075,6771.0
2024-09-26 10:35:00,146.97,147.47,146.96,147.47,7055.0,146.298,146.7958,146.2881,146.7958,7055.0
2024-09-26 10:40:00,147.39,147.53,147.22,147.5,2858.0,146.7161,146.8555,146.5469,146.8256,2858.0
2024-09-26 10:45:00,147.46,147.95,147.41,147.5,5480.0,146.7858,147.2736,146.736,146.8256,5480.0
2024-09-26 10:50:00,147.5,147.54,147.2,147.2,2937.0,146.8256,146.8654,146.527,146.527,2937.0
2024-09-26 10:55:00,147.3,147.3,147.13,147.22,2472.0,146.6265,146.6265,146.4573,146.5469,2472.0
2024-09-26 11:00:00,147.22,147.23,147.02,147.17,2850.0,146.5469,146.5569,146.3478,146.4971,2850.0
2024-09-26 11:05:00,147.22,147.41,147.09,147.41,4025.0,146.5469,146.736,146.4175,146.736,4025.0
2024-09-26 11:10:00,147.32,147.38,147.15,147.25,9072.0,146.6464,146.7062,146.4772,146.5768,9072.0
2024-09-26 11:15:00,147.25,147.59,147.25,147.53,1877.0,146.5768,146.9152,146.5768,146.8555,1877.0
2024-09-26 11:20:00,147.47,147.93,147.44,147.87,7079.0,146.7958,147.2537,146.7659,147.1939,7079.0
2024-09-26 11:25:00,147.79,147.86,147.67,147.75,6034.0,147.1143,147.184,146.9948,147.0745,6034.0
2024-09-26 11:30:00,147.75,147.76,147.55,147.59,2200.0,147.0745,147.0844,146.8754,146.9152,2200.0
2024-09-26 11:35:00,147.59,147.59,147.16,147.38,7674.0,146.9152,146.9152,146.4872,146.7062,7674.0
2024-09-26 11:40:00,147.41,147.65,147.41,147.65,4220.0,146.736,146.9749,146.736,146.9749,4220.0
2024-09-26 11:45:00,147.63,147.78,147.5,147.72,7255.0,146.955,147.1043,146.8256,147.0446,7255.0
2024-09-26 11:50:00,147.74,147.89,147.59,147.89,5778.0,147.0645,147.2138,146.9152,147.2138,5778.0
2024-09-26 11:55:00,147.83,148.07,147.82,147.94,4512.0,147.1541,147.393,147.1442,147.2636,4512.0
2024-09-26 12:00:00,147.94,147.95,147.48,147.49,2868.0,147.2636,147.2736,146.8057,146.8157,2868.0
2024-09-26 12:05:00,147.48,147.69,147.41,147.63,3219.0,146.8057,147.0148,146.736,146.955,3219.0
2024-09-26 12:10:00,147.58,147.81,147.58,147.74,3618.0,146.9053,147.1342,146.9053,147.0645,3618.0
2024-09-26 12:15:00,147.83,147.88,147.75,147.88,1400.0,147.1541,147.2039,147.0745,147.2039,1400.0
2024-09-26 12:20:00,147.87,147.94,147.8,147.84,3002.0,147.1939,147.2636,147.1242,147.1641,3002.0
2024-09-26 12:25:00,147.87,147.88,147.5,147.53,3201.0,147.1939,147.2039,146.8256,146.8555,3201.0
2024-09-26 12:30:00,147.53,147.67,147.52,147.65,2487.0,146.8555,146.9948,146.8455,146.9749,2487.0
2024-09-26 12:35:00,147.7,147.71,147.61,147.71,2195.0,147.0247,147.0347,146.9351,147.0347,2195.0
2024-09-26 12:40:00,147.72,147.73,147.58,147.73,1200.0,147.0446,147.0546,146.9053,147.0546,1200.0
2024-09-26 12:45:00,147.72,147.82,147.69,147.74,1200.0,147.0446,147.1442,147.0148,147.0645,1200.0
2024-09-26 12:50:00,147.82,147.91,147.7,147.82,2797.0,147.1442,147.2337,147.0247,147.1442,2797.0
2024-09-26 12:55:00,147.78,147.92,147.71,147.84,993.0,147.1043,147.2437,147.0347,147.1641,993.0
2024-09-26 13:00:00,147.84,148.08,147.84,147.94,3824.0,147.1641,147.403,147.1641,147.2636,3824.0
2024-09-26 13:05:00,147.93,148.01,147.79,147.81,2923.0,147.2537,147.3333,147.1143,147.1342,2923.0
2024-09-26 13:10:00,147.71,147.86,147.71,147.78,1943.0,147.0347,147.184,147.0347,147.1043,1943.0
2024-09-26 13:15:00,147.78,147.82,147.37,147.37,3464.0,147.1043,147.1442,146.6962,146.6962,3464.0
2024-09-26 13:20:00,147.51,147.72,147.5,147.69,3629.0,146.8356,147.0446,146.8256,147.0148,3629.0
2024-09-26 13:25:00,147.68,147.85,147.59,147.85,3043.0,147.0048,147.174,146.9152,147.174,3043.0
2024-09-26 13:30:00,147.85,147.95,147.74,147.86,4837.0,147.174,147.2736,147.0645,147.184,4837.0
2024-09-26 13:35:00,147.88,147.88,147.86,147.87,200.0,147.2039,147.2039,147.184,147.1939,200.0
2024-09-26 13:40:00,147.86,148.03,147.8,147.96,5808.0,147.184,147.3532,147.1242,147.2835,5808.0
2024-09-26 13:45:00,148.07,148.27,148.06,148.27,5886.0,147.393,147.5921,147.3831,147.5921,5886.0
2024-09-26 13:50:00,148.22,148.46,148.21,148.39,3754.0,147.5423,147.7812,147.5324,147.7116,3754.0
2024-09-26 13:55:00,148.38,148.5,148.38,148.44,9754.0,147.7016,147.821,147.7016,147.7613,9754.0
2024-09-26 14:00:00,148.49,148.62,148.41,148.52,2933.0,147.8111,147.9405,147.7315,147.841,2933.0
2024-09-26 14:05:00,148.56,148.56,148.39,148.39,2683.0,147.8808,147.8808,147.7116,147.7116,2683.0
2024-09-26 14:10:00,148.32,148.41,148.29,148.38,2518.0,147.6419,147.7315,147.612,147.7016,2518.0
2024-09-26 14:15:00,148.44,148.45,148.27,148.28,3042.0,147.7613,147.7713,147.5921,147.6021,3042.0
2024-09-26 14:20:00,148.23,148.23,148.11,148.14,5192.0,147.5523,147.5523,147.4328,147.4627,5192.0
2024-09-26 14:25:00,148.14,148.25,148.14,148.23,1215.0,147.4627,147.5722,147.4627,147.5523,1215.0
2024-09-26 14:30:00,148.27,148.3,148.17,148.24,8721.0,147.5921,147.622,147.4926,147.5622,8721.0
2024-09-26 14:35:00,148.26,148.4,148.16,148.4,1700.0,147.5821,147.7215,147.4826,147.7215,1700.0
2024-09-26 14:40:00,148.28,148.28,148.09,148.09,3848.0,147.6021,147.6021,147.4129,147.4129,3848.0
2024-09-26 14:45:00,148.09,148.09,147.63,147.69,4480.0,147.4129,147.4129,146.955,147.0148,4480.0
2024-09-26 14:50:00,147.6,147.74,147.57,147.58,4746.0,146.9252,147.0645,146.8953,146.9053,4746.0
2024-09-26 14:55:00,147.64,147.74,147.36,147.36,4936.0,146.965,147.0645,146.6863,146.6863,4936.0
2024-09-26 15:00:00,147.23,147.58,147.18,147.49,11175.0,146.5569,146.9053,146.5071,146.8157,11175.0
2024-09-26 15:05:00,147.55,147.55,147.42,147.51,2063.0,146.8754,146.8754,146.746,146.8356,2063.0
2024-09-26 15:10:00,147.5,147.73,147.5,147.67,5620.0,146.8256,147.0546,146.8256,146.9948,5620.0
2024-09-26 15:15:00,147.67,147.71,147.65,147.69,2820.0,146.9948,147.0347,146.9749,147.0148,2820.0
2024-09-26 15:20:00,147.74,147.78,147.65,147.73,4763.0,147.0645,147.1043,146.9749,147.0546,4763.0
2024-09-26 15:25:00,147.8,147.85,147.61,147.71,8297.0,147.1242,147.174,146.9351,147.0347,8297.0
2024-09-26 15:30:00,147.58,147.8,147.58,147.71,10390.0,146.9053,147.1242,146.9053,147.0347,10390.0
2024-09-26 15:35:00,147.71,148.36,147.7,148.33,14637.0,147.0347,147.6817,147.0247,147.6518,14637.0
2024-09-26 15:40:00,148.33,148.4,148.16,148.4,20069.0,147.6518,147.7215,147.4826,147.7215,20069.0
2024-09-26 15:45:00,148.42,148.62,148.3,148.59,17185.0,147.7414,147.9405,147.622,147.9106,17185.0
2024-09-26 15:50:00,148.59,148.69,148.22,148.57,38082.0,147.9106,148.0102,147.5423,147.8907,38082.0
2024-09-26 15:55:00,148.55,148.56,148.35,148.52,88456.0,147.8708,147.8808,147.6717,147.841,88456.0
2024-09-27 09:30:00,149.5,149.5,148.72,148.84,11567.0,148.8165,148.8165,148.04,148.1595,11567.0
2024-09-27 09:35:00,148.6,148.63,147.7,147.98,15836.0,147.9206,147.9505,147.0247,147.3034,15836.0
2024-09-27 09:40:00,148.03,149.2,147.83,148.82,49280.0,147.3532,148.5178,147.1541,148.1396,49280.0
2024-09-27 09:45:00,148.82,149.24,148.8,148.99,7350.0,148.1396,148.5577,148.1197,148.3088,7350.0
2024-09-27 09:50:00,148.9,149.79,148.9,149.79,5963.0,148.2192,149.1052,148.2192,149.1052,5963.0
2024-09-27 09:55:00,149.52,149.79,149.51,149.64,3500.0,148.8364,149.1052,148.8264,148.9558,3500.0
2024-09-27 10:00:00,149.74,149.8,148.9,149.56,5790.0,149.0554,149.1151,148.2192,148.8762,5790.0
2024-09-27 10:05:00,149.45,149.68,149.29,149.46,3575.0,148.7667,148.9957,148.6074,148.7767,3575.0
2024-09-27 10:10:00,149.43,149.82,149.43,149.82,3871.0,148.7468,149.135,148.7468,149.135,3871.0
2024-09-27 10:15:00,149.81,149.81,149.32,149.38,3197.0,149.1251,149.1251,148.6373,148.697,3197.0
2024-09-27 10:20:00,149.41,149.62,149.36,149.44,4286.0,148.7269,148.9359,148.6771,148.7568,4286.0
2024-09-27 10:25:00,149.63,149.83,149.52,149.66,12343.0,148.9459,149.145,148.8364,148.9757,12343.0
2024-09-27 10:30:00,149.84,149.96,149.67,149.74,5922.0,149.1549,149.2744,148.9857,149.0554,5922.0
2024-09-27 10:35:00,149.66,150.42,149.65,150.14,63899.0,148.9757,149.7323,148.9658,149.4536,63899.0
2024-09-27 10:40:00,150.17,150.57,150.06,150.57,4260.0,149.4834,149.8816,149.3739,149.8816,4260.0
2024-09-27 10:45:00,150.64,150.9,150.54,150.54,9046.0,149.9513,150.2101,149.8517,149.8517,9046.0
2024-09-27 10:50:00,150.56,150.58,149.93,150.0,6620.0,149.8716,149.8915,149.2445,149.3142,6620.0
2024-09-27 10:55:00,149.99,150.04,149.88,149.96,3854.0,149.3042,149.354,149.1947,149.2744,3854.0
2024-09-27 11:00:00,149.9,150.02,149.87,149.95,3519.0,149.2146,149.3341,149.1848,149.2644,3519.0
2024-09-27 11:05:00,149.99,150.12,149.89,150.01,2194.0,149.3042,149.4336,149.2047,149.3241,2194.0
2024-09-27 11:10:00,149.95,149.95,149.78,149.86,4554.0,149.2644,149.2644,149.0952,149.1748,4554.0
2024-09-27 11:15:00,149.79,149.9,149.66,149.78,2453.0,149.1052,149.2146,148.9757,149.0952,2453.0
2024-09-27 11:20:00,149.78,149.87,149.75,149.76,1000.0,149.0952,149.1848,149.0653,149.0753,1000.0
2024-09-27 11:25:00,149.91,150.08,149.82,150.07,3624.0,149.2246,149.3938,149.135,149.3839,3624.0
2024-09-27 11:30:00,150.02,150.04,149.68,149.68,3928.0,149.3341,149.354,148.9957,148.9957,3928.0
2024-09-27 11:35:00,149.75,149.76,149.44,149.55,2383.0,149.0653,149.0753,148.7568,148.8662,2383.0
2024-09-27 11:40:00,149.65,149.67,149.54,149.59,2300.0,148.9658,148.9857,148.8563,148.9061,2300.0
2024-09-27 11:45:00,149.51,149.64,149.42,149.64,3576.0,148.8264,148.9558,148.7368,148.9558,3576.0
2024-09-27 11:50:00,149.4,149.47,148.89,148.89,6655.0,148.7169,148.7866,148.2093,148.2093,6655.0
2024-09-27 11:55:00,148.94,149.29,148.92,149.25,3330.0,148.259,148.6074,148.2391,148.5676,3330.0
2024-09-27 12:00:00,149.16,149.35,149.13,149.29,2571.0,148.478,148.6672,148.4482,148.6074,2571.0
2024-09-27 12:05:00,149.29,149.48,149.2,149.38,2429.0,148.6074,148.7966,148.5178,148.697,2429.0
2024-09-27 12:10:00,149.28,149.28,149.09,149.14,2265.0,148.5975,148.5975,148.4084,148.4581,2265.0
2024-09-27 12:15:00,149.18,149.24,149.15,149.16,945.0,148.4979,148.5577,148.4681,148.478,945.0
2024-09-27 12:20:00,149.16,149.32,149.16,149.28,1700.0,148.478,148.6373,148.478,148.5975,1700.0
2024-09-27 12:25:00,149.26,149.37,149.26,149.29,2800.0,148.5776,148.6871,148.5776,148.6074,2800.0
2024-09-27 12:30:00,149.25,149.39,149.02,149.1,2223.0,148.5676,148.707,148.3387,148.4183,2223.0
2024-09-27 12:35:00,149.17,149.19,149.07,149.07,2103.0,148.488,148.5079,148.3884,148.3884,2103.0
2024-09-27 12:40:00,149.16,149.34,149.07,149.28,1989.0,148.478,148.6572,148.3884,148.5975,1989.0
2024-09-27 12:45:00,149.22,149.39,149.22,149.31,1325.0,148.5378,148.707,148.5378,148.6273,1325.0
2024-09-27 12:50:00,149.22,149.53,149.22,149.45,2340.0,148.5378,148.8463,148.5378,148.7667,2340.0
2024-09-27 12:55:00,149.36,149.42,149.27,149.27,3622.0,148.6771,148.7368,148.5875,148.5875,3622.0
2024-09-27 13:00:00,149.32,149.35,149.17,149.34,4712.0,148.6373,148.6672,148.488,148.6572,4712.0
2024-09-27 13:05:00,149.23,149.23,148.91,148.91,1164.0,148.5477,148.5477,148.2292,148.2292,1164.0
2024-09-27 13:10:00,148.95,149.29,148.95,149.23,1291.0,148.269,148.6074,148.269,148.5477,1291.0
2024-09-27 13:15:00,149.18,149.31,149.17,149.26,400.0,148.4979,148.6273,148.488,148.5776,400.0
2024-09-27 13:20:00,149.21,149.21,149.05,149.12,2218.0,148.5278,148.5278,148.3685,148.4382,2218.0
2024-09-27 13:25:00,149.14,149.22,149.04,149.14,1397.0,148.4581,148.5378,148.3586,148.4581,1397.0
2024-09-27 13:30:00,149.16,149.22,149.02,149.19,2140.0,148.478,148.5378,148.3387,148.5079,2140.0
2024-09-27 13:35:00,149.1,149.2,149.09,149.2,1365.0,148.4183,148.5178,148.4084,148.5178,1365.0
2024-09-27 13:40:00,149.15,149.33,149.14,149.22,3650.0,148.4681,148.6473,148.4581,148.5378,3650.0
2024-09-27 13:45:00,149.34,149.58,149.34,149.57,3349.0,148.6572,148.8961,148.6572,148.8862,3349.0
2024-09-27 13:50:00,149.62,149.68,149.59,149.59,900.0,148.9359,148.9957,148.9061,148.9061,900.0
2024-09-27 13:55:00,149.56,149.61,149.45,149.61,6633.0,148.8762,148.926,148.7667,148.926,6633.0
2024-09-27 14:00:00,149.63,149.64,149.3,149.39,2446.0,148.9459,148.9558,148.6174,148.707,2446.0
2024-09-27 14:05:00,149.42,149.47,149.35,149.35,693.0,148.7368,148.7866,148.6672,148.6672,693.0
2024-09-27 14:10:00,149.33,149.34,149.21,149.33,5124.0,148.6473,148.6572,148.5278,148.6473,5124.0
2024-09-27 14:15:00,149.32,149.38,149.27,149.33,3721.0,148.6373,148.697,148.5875,148.6473,3721.0
2024-09-27 14:20:00,149.33,149.35,149.06,149.06,2305.0,148.6473,148.6672,148.3785,148.3785,2305.0
2024-09-27 14:25:00,149.11,149.13,148.93,148.93,4927.0,148.4283,148.4482,148.2491,148.2491,4927.0
2024-09-27 14:30:00,148.96,149.02,148.65,148.72,2827.0,148.2789,148.3387,147.9704,148.04,2827.0
2024-09-27 14:35:00,148.74,148.75,148.42,148.5,13948.0,148.06,148.0699,147.7414,147.821,13948.0
2024-09-27 14:40:00,148.47,148.87,148.47,148.86,8407.0,147.7912,148.1894,147.7912,148.1794,8407.0
2024-09-27 14:45:00,148.96,149.16,148.96,149.16,2061.0,148.2789,148.478,148.2789,148.478,2061.0
2024-09-27 14:50:00,149.13,149.19,149.01,149.19,7262.0,148.4482,148.5079,148.3287,148.5079,7262.0
2024-09-27 14:55:00,149.18,149.57,149.18,149.49,3250.0,148.4979,148.8862,148.4979,148.8065,3250.0
2024-09-27 15:00:00,149.53,149.59,149.42,149.49,3873.0,148.8463,148.9061,148.7368,148.8065,3873.0
2024-09-27 15:05:00,149.5,149.57,149.49,149.5,3153.0,148.8165,148.8862,148.8065,148.8165,3153.0
2024-09-27 15:10:00,149.53,149.56,149.44,149.53,1831.0,148.8463,148.8762,148.7568,148.8463,1831.0
2024-09-27 15:15:00,149.59,149.61,149.44,149.5,3400.0,148.9061,148.926,148.7568,148.8165,3400.0
2024-09-27 15:20:00,149.46,149.46,149.2,149.2,7045.0,148.7767,148.7767,148.5178,148.5178,7045.0
2024-09-27 15:25:00,149.25,149.38,149.18,149.33,3217.0,148.5676,148.697,148.4979,148.6473,3217.0
2024-09-27 15:30:00,149.33,149.34,149.14,149.27,5169.0,148.6473,148.6572,148.4581,148.5875,5169.0
2024-09-27 15:35:00,149.27,149.27,149.08,149.09,5199.0,148.5875,148.5875,148.3984,148.4084,5199.0
2024-09-27 15:40:00,149.08,149.21,149.03,149.12,8572.0,148.3984,148.5278,148.3486,148.4382,8572.0
2024-09-27 15:45:00,149.15,149.24,149.07,149.11,7856.0,148.4681,148.5577,148.3884,148.4283,7856.0
2024-09-27 15:50:00,149.12,149.42,149.06,149.15,22758.0,148.4382,148.7368,148.3785,148.4681,22758.0
2024-09-27 15:55:00,149.19,149.36,149.05,149.1,40474.0,148.5079,148.6771,148.3685,148.4183,40474.0
2024-09-30 09:30:00,148.73,148.77,148.13,148.22,16567.0,148.05,148.0898,147.4527,147.5423,16567.0
2024-09-30 09:35:00,148.22,148.22,147.69,147.92,2931.0,147.5423,147.5423,147.0148,147.2437,2931.0
2024-09-30 09:40:00,147.88,148.49,147.88,148.49,2950.0,147.2039,147.8111,147.2039,147.8111,2950.0
2024-09-30 09:45:00,148.58,148.59,148.26,148.27,2494.0,147.9007,147.9106,147.5821,147.5921,2494.0
2024-09-30 09:50:00,148.38,148.4,148.04,148.04,3462.0,147.7016,147.7215,147.3632,147.3632,3462.0
2024-09-30 09:55:00,148.07,148.14,147.7,147.88,4249.0,147.393,147.4627,147.0247,147.2039,4249.0
2024-09-30 10:00:00,147.8,147.92,147.57,147.65,6869.0,147.1242,147.2437,146.8953,146.9749,6869.0
2024-09-30 10:05:00,147.65,147.91,147.65,147.74,5104.0,146.9749,147.2337,146.9749,147.0645,5104.0
2024-09-30 10:10:00,147.69,147.72,147.38,147.44,3433.0,147.0148,147.0446,146.7062,146.7659,3433.0
2024-09-30 10:15:00,147.38,147.38,146.79,147.38,16581.0,146.7062,146.7062,146.1189,146.7062,16581.0
2024-09-30 10:20:00,147.38,147.6,147.38,147.39,1538.0,146.7062,146.9252,146.7062,146.7161,1538.0
2024-09-30 10:25:00,147.37,147.5,147.26,147.31,4369.0,146.6962,146.8256,146.5867,146.6365,4369.0
2024-09-30 10:30:00,147.4,148.0,147.4,147.99,5172.0,146.7261,147.3233,146.7261,147.3134,5172.0
2024-09-30 10:35:00,148.12,148.23,148.1,148.11,3055.0,147.4428,147.5523,147.4229,147.4328,3055.0
2024-09-30 10:40:00,148.13,148.23,147.9,147.93,7266.0,147.4527,147.5523,147.2238,147.2537,7266.0
2024-09-30 10:45:00,147.99,148.08,147.92,147.94,7260.0,147.3134,147.403,147.2437,147.2636,7260.0
2024-09-30 10:50:00,147.85,147.86,147.51,147.51,3150.0,147.174,147.184,146.8356,146.8356,3150.0
2024-09-30 10:55:00,147.6,147.7,147.51,147.68,2125.0,146.9252,147.0247,146.8356,147.0048,2125.0
2024-09-30 11:00:00,147.59,147.89,147.59,147.83,2662.0,146.9152,147.2138,146.9152,147.1541,2662.0
2024-09-30 11:05:00,147.88,148.24,147.88,148.19,3402.0,147.2039,147.5622,147.2039,147.5125,3402.0
2024-09-30 11:10:00,148.25,148.33,148.1,148.32,4855.0,147.5722,147.6518,147.4229,147.6419,4855.0
2024-09-30 11:15:00,148.32,148.32,148.2,148.3,5144.0,147.6419,147.6419,147.5224,147.622,5144.0
2024-09-30 11:20:00,148.3,148.51,148.29,148.49,9765.0,147.622,147.831,147.612,147.8111,9765.0
2024-09-30 11:25:00,148.6,148.71,148.46,148.48,8133.0,147.9206,148.0301,147.7812,147.8011,8133.0
2024-09-30 11:30:00,148.5,148.53,148.3,148.44,3607.0,147.821,147.8509,147.622,147.7613,3607.0
2024-09-30 11:35:00,148.41,148.41,148.15,148.17,3403.0,147.7315,147.7315,147.4726,147.4926,3403.0
2024-09-30 11:40:00,148.12,148.14,147.86,148.11,6828.0,147.4428,147.4627,147.184,147.4328,6828.0
2024-09-30 11:45:00,148.13,148.14,147.94,147.96,4521.0,147.4527,147.4627,147.2636,147.2835,4521.0
2024-09-30 11:50:00,148.02,148.19,147.97,148.11,2503.0,147.3432,147.5125,147.2935,147.4328,2503.0
2024-09-30 11:55:00,148.21,148.28,148.12,148.12,3012.0,147.5324,147.6021,147.4428,147.4428,3012.0
2024-09-30 12:00:00,148.21,148.29,147.98,147.98,5642.0,147.5324,147.612,147.3034,147.3034,5642.0
2024-09-30 12:05:00,148.0,148.07,147.71,147.81,3100.0,147.3233,147.393,147.0347,147.1342,3100.0
2024-09-30 12:10:00,147.79,147.96,147.75,147.91,3366.0,147.1143,147.2835,147.0745,147.2337,3366.0
2024-09-30 12:15:00,147.92,148.01,147.89,147.91,2750.0,147.2437,147.3333,147.2138,147.2337,2750.0
2024-09-30 12:20:00,147.92,147.92,147.79,147.9,2328.0,147.2437,147.2437,147.1143,147.2238,2328.0
2024-09-30 12:25:00,147.93,147.97,147.84,147.89,1968.0,147.2537,147.2935,147.1641,147.2138,1968.0
2024-09-30 12:30:00,147.86,147.93,147.62,147.77,4544.0,147.184,147.2537,146.9451,147.0944,4544.0
2024-09-30 12:35:00,147.78,147.87,147.75,147.82,5137.0,147.1043,147.1939,147.0745,147.1442,5137.0
2024-09-30 12:40:00,147.83,147.88,147.82,147.87,1889.0,147.1541,147.2039,147.1442,147.1939,1889.0
2024-09-30 12:45:00,147.87,147.87,147.72,147.75,3410.0,147.1939,147.1939,147.0446,147.0745,3410.0
2024-09-30 12:50:00,147.78,147.93,147.75,147.93,4055.0,147.1043,147.2537,147.0745,147.2537,4055.0
2024-09-30 12:55:00,147.85,147.91,147.78,147.85,3096.0,147.174,147.2337,147.1043,147.174,3096.0
2024-09-30 13:00:00,147.91,147.91,147.63,147.63,3617.0,147.2337,147.2337,146.955,146.955,3617.0
2024-09-30 13:05:00,147.75,147.93,147.67,147.83,3898.0,147.0745,147.2537,146.9948,147.1541,3898.0
2024-09-30 13:10:00,147.84,147.9,147.75,147.78,2603.0,147.1641,147.2238,147.0745,147.1043,2603.0
2024-09-30 13:15:00,147.78,147.91,147.76,147.86,2570.0,147.1043,147.2337,147.0844,147.184,2570.0
2024-09-30 13:20:00,147.89,147.92,147.74,147.75,3783.0,147.2138,147.2437,147.0645,147.0745,3783.0
2024-09-30 13:25:00,147.75,147.8,147.66,147.66,2442.0,147.0745,147.1242,146.9849,146.9849,2442.0
2024-09-30 13:30:00,147.65,147.79,147.65,147.77,1868.0,146.9749,147.1143,146.9749,147.0944,1868.0
2024-09-30 13:35:00,147.75,147.78,147.68,147.73,2875.0,147.0745,147.1043,147.0048,147.0546,2875.0
2024-09-30 13:40:00,147.73,147.99,147.73,147.99,3666.0,147.0546,147.3134,147.0546,147.3134,3666.0
2024-09-30 13:45:00,147.94,147.94,147.85,147.93,2726.0,147.2636,147.2636,147.174,147.2537,2726.0
2024-09-30 13:50:00,147.9,147.97,147.89,147.94,2076.0,147.2238,147.2935,147.2138,147.2636,2076.0
2024-09-30 13:55:00,147.95,148.0,147.75,147.8,8233.0,147.2736,147.3233,147.0745,147.1242,8233.0
2024-09-30 14:00:00,147.75,147.81,147.74,147.75,900.0,147.0745,147.1342,147.0645,147.0745,900.0
2024-09-30 14:05:00,147.72,147.72,147.56,147.68,2107.0,147.0446,147.0446,146.8853,147.0048,2107.0
2024-09-30 14:10:00,147.62,147.67,147.13,147.2,6300.0,146.9451,146.9948,146.4573,146.527,6300.0
2024-09-30 14:15:00,147.11,147.17,146.97,146.99,20458.0,146.4374,146.4971,146.298,146.318,20458.0
2024-09-30 14:20:00,146.98,147.05,146.7,146.71,3350.0,146.308,146.3777,146.0293,146.0392,3350.0
2024-09-30 14:25:00,146.78,146.9,146.67,146.79,4502.0,146.1089,146.2284,145.9994,146.1189,4502.0
2024-09-30 14:30:00,146.82,146.85,146.6,146.7,4557.0,146.1487,146.1786,145.9297,146.0293,4557.0
2024-09-30 14:35:00,146.7,147.16,146.63,147.02,6166.0,146.0293,146.4872,145.9596,146.3478,6166.0
2024-09-30 14:40:00,146.92,147.16,146.92,147.04,3431.0,146.2483,146.4872,146.2483,146.3677,3431.0
2024-09-30 14:45:00,147.21,147.29,147.14,147.2,5415.0,146.5369,146.6166,146.4673,146.527,5415.0
2024-09-30 14:50:00,147.2,147.27,146.99,147.05,4772.0,146.527,146.5967,146.318,146.3777,4772.0
2024-09-30 14:55:00,146.97,147.03,146.63,146.64,3971.0,146.298,146.3578,145.9596,145.9696,3971.0
2024-09-30 15:00:00,146.64,146.64,146.39,146.45,8970.0,145.9696,145.9696,145.7207,145.7804,8970.0
2024-09-30 15:05:00,146.42,146.63,146.4,146.5,3859.0,145.7506,145.9596,145.7306,145.8302,3859.0
2024-09-30 15:10:00,146.51,146.59,146.31,146.56,5599.0,145.8401,145.9198,145.6411,145.8899,5599.0
2024-09-30 15:15:00,146.63,146.94,146.62,146.88,4219.0,145.9596,146.2682,145.9496,146.2085,4219.0
2024-09-30 15:20:00,146.91,146.91,146.67,146.77,4709.0,146.2383,146.2383,145.9994,146.099,4709.0
2024-09-30 15:25:00,146.75,146.98,146.7,146.97,5146.0,146.079,146.308,146.0293,146.298,5146.0
2024-09-30 15:30:00,146.96,146.98,146.72,146.8,7128.0,146.2881,146.308,146.0492,146.1288,7128.0
2024-09-30 15:35:00,146.8,147.09,146.74,146.93,6146.0,146.1288,146.4175,146.0691,146.2582,6146.0
2024-09-30 15:40:00,146.97,147.54,146.94,147.43,8502.0,146.298,146.8654,146.2682,146.7559,8502.0
2024-09-30 15:45:00,147.5,147.64,147.39,147.49,5020.0,146.8256,146.965,146.7161,146.8157,5020.0
2024-09-30 15:50:00,147.49,148.01,147.48,147.92,24913.0,146.8157,147.3333,146.8057,147.2437,24913.0
2024-09-30 15:55:00,148.01,148.18,147.86,148.01,65544.0,147.3333,147.5025,147.184,147.3333,65544.0
2024-10-01 09:30:00,148.02,148.08,147.25,147.25,13654.0,147.3432,147.403,146.5768,146.5768,13654.0
2024-10-01 09:35:00,147.03,147.49,146.95,147.4,12451.0,146.3578,146.8157,146.2781,146.7261,12451.0
2024-10-01 09:40:00,147.4,147.7,147.21,147.41,10043.0,146.7261,147.0247,146.5369,146.736,10043.0
2024-10-01 09:45:00,147.24,147.28,146.18,146.19,4149.0,146.5668,146.6066,145.5117,145.5216,4149.0
2024-10-01 09:50:00,146.35,146.41,145.74,145.98,16136.0,145.6809,145.7406,145.0737,145.3126,16136.0
2024-10-01 09:55:00,145.86,146.21,145.64,146.21,2651.0,145.1931,145.5415,144.9741,145.5415,2651.0
2024-10-01 10:00:00,146.12,146.41,145.83,145.95,4909.0,145.4519,145.7406,145.1633,145.2827,4909.0
2024-10-01 10:05:00,146.0,146.02,144.95,145.0,4959.0,145.3325,145.3524,144.2873,144.3371,4959.0
2024-10-01 10:10:00,145.1,145.16,144.64,144.64,16235.0,144.4366,144.4963,143.9787,143.9787,16235.0
2024-10-01 10:15:00,144.63,144.63,144.46,144.63,5650.0,143.9687,143.9687,143.7995,143.9687,5650.0
2024-10-01 10:20:00,144.72,145.26,144.55,144.84,13928.0,144.0583,144.5959,143.8891,144.1778,13928.0
2024-10-01 10:25:00,144.83,144.86,144.37,144.48,3500.0,144.1678,144.1977,143.7099,143.8194,3500.0
2024-10-01 10:30:00,144.5,144.69,144.19,144.68,4097.0,143.8393,144.0285,143.5308,144.0185,4097.0
2024-10-01 10:35:00,144.55,144.75,144.43,144.61,3200.0,143.8891,144.0882,143.7697,143.9488,3200.0
2024-10-01 10:40:00,144.62,144.8,144.55,144.63,4696.0,143.9588,144.138,143.8891,143.9687,4696.0
2024-10-01 10:45:00,144.52,144.75,144.43,144.47,8892.0,143.8592,144.0882,143.7697,143.8095,8892.0
2024-10-01 10:50:00,144.5,144.51,144.27,144.4,3194.0,143.8393,143.8493,143.6104,143.7398,3194.0
2024-10-01 10:55:00,144.41,144.9,144.4,144.9,5088.0,143.7497,144.2375,143.7398,144.2375,5088.0
2024-10-01 11:00:00,144.96,145.15,144.95,145.03,2538.0,144.2972,144.4864,144.2873,144.3669,2538.0
2024-10-01 11:05:00,145.02,145.02,144.41,144.41,3379.0,144.357,144.357,143.7497,143.7497,3379.0
2024-10-01 11:10:00,144.27,144.4,144.21,144.4,3369.0,143.6104,143.7398,143.5507,143.7398,3369.0
2024-10-01 11:15:00,144.24,144.31,144.06,144.07,7108.0,143.5805,143.6502,143.4013,143.4113,7108.0
2024-10-01 11:20:00,144.08,144.7,144.05,144.61,18465.0,143.4213,144.0384,143.3914,143.9488,18465.0
2024-10-01 11:25:00,144.65,145.0,144.64,144.99,2405.0,143.9887,144.3371,143.9787,144.3271,2405.0
2024-10-01 11:30:00,145.02,145.7,145.0,145.47,10098.0,144.357,145.0339,144.3371,144.8049,10098.0
2024-10-01 11:35:00,145.55,145.87,145.48,145.77,1015.0,144.8845,145.2031,144.8149,145.1035,1015.0
2024-10-01 11:40:00,145.77,146.14,145.76,146.02,2100.0,145.1035,145.4718,145.0936,145.3524,2100.0
2024-10-01 11:45:00,146.05,146.11,145.89,145.89,2700.0,145.3823,145.442,145.223,145.223,2700.0
2024-10-01 11:50:00,146.01,146.08,146.01,146.03,400.0,145.3424,145.4121,145.3424,145.3623,400.0
2024-10-01 11:55:00,146.03,146.03,145.68,145.68,6430.0,145.3623,145.3623,145.0139,145.0139,6430.0
2024-10-01 12:00:00,145.59,145.79,145.59,145.79,1425.0,144.9244,145.1234,144.9244,145.1234,1425.0
2024-10-01 12:05:00,145.73,145.73,145.41,145.41,2850.0,145.0637,145.0637,144.7452,144.7452,2850.0
2024-10-01 12:10:00,145.49,145.49,145.3,145.3,1815.0,144.8248,144.8248,144.6357,144.6357,1815.0
2024-10-01 12:15:00,145.2,145.32,145.18,145.31,500.0,144.5361,144.6556,144.5162,144.6456,500.0
2024-10-01 12:20:00,145.33,145.47,145.32,145.46,2389.0,144.6655,144.8049,144.6556,144.7949,2389.0
2024-10-01 12:25:00,145.59,145.64,145.45,145.58,6339.0,144.9244,144.9741,144.785,144.9144,6339.0
2024-10-01 12:30:00,145.64,145.84,145.41,145.41,3231.0,144.9741,145.1732,144.7452,144.7452,3231.0
2024-10-01 12:35:00,145.78,145.78,145.52,145.52,1665.0,145.1135,145.1135,144.8547,144.8547,1665.0
2024-10-01 12:40:00,145.55,145.55,145.45,145.45,718.0,144.8845,144.8845,144.785,144.785,718.0
2024-10-01 12:45:00,145.43,145.43,145.21,145.31,1059.0,144.7651,144.7651,144.5461,144.6456,1059.0
2024-10-01 12:50:00,145.33,145.67,145.32,145.65,1800.0,144.6655,145.004,144.6556,144.9841,1800.0
2024-10-01 12:55:00,145.73,146.07,145.55,145.97,2110.0,145.0637,145.4022,144.8845,145.3026,2110.0
2024-10-01 13:00:00,145.81,145.86,145.52,145.52,500.0,145.1433,145.1931,144.8547,144.8547,500.0
2024-10-01 13:05:00,145.43,145.54,145.29,145.46,2365.0,144.7651,144.8746,144.6257,144.7949,2365.0
2024-10-01 13:10:00,145.4,145.51,145.33,145.39,1401.0,144.7352,144.8447,144.6655,144.7253,1401.0
2024-10-01 13:15:00,145.25,145.25,145.05,145.05,733.0,144.5859,144.5859,144.3868,144.3868,733.0
2024-10-01 13:20:00,145.18,145.28,144.93,144.93,2817.0,144.5162,144.6158,144.2674,144.2674,2817.0
2024-10-01 13:25:00,145.17,145.17,144.9,144.94,1600.0,144.5063,144.5063,144.2375,144.2773,1600.0
2024-10-01 13:30:00,144.87,145.49,144.87,145.49,6111.0,144.2076,144.8248,144.2076,144.8248,6111.0
2024-10-01 13:35:00,145.45,145.56,145.35,145.53,1386.0,144.785,144.8945,144.6855,144.8646,1386.0
2024-10-01 13:40:00,145.48,145.7,145.39,145.69,2908.0,144.8149,145.0339,144.7253,145.0239,2908.0
2024-10-01 13:45:00,145.72,145.93,145.72,145.76,2289.0,145.0538,145.2628,145.0538,145.0936,2289.0
2024-10-01 13:50:00,145.78,145.86,145.77,145.84,1447.0,145.1135,145.1931,145.1035,145.1732,1447.0
2024-10-01 13:55:00,145.93,146.24,145.89,146.24,2713.0,145.2628,145.5714,145.223,145.5714,2713.0
2024-10-01 14:00:00,146.37,146.5,146.33,146.45,1086.0,145.7008,145.8302,145.661,145.7804,1086.0
2024-10-01 14:05:00,146.52,146.61,146.3,146.31,4181.0,145.8501,145.9397,145.6311,145.6411,4181.0
2024-10-01 14:10:00,146.23,146.49,146.23,146.34,2681.0,145.5614,145.8202,145.5614,145.6709,2681.0
2024-10-01 14:15:00,146.45,146.57,146.45,146.45,600.0,145.7804,145.8999,145.7804,145.7804,600.0
2024-10-01 14:20:00,146.44,146.54,146.44,146.53,679.0,145.7705,145.87,145.7705,145.8601,679.0
2024-10-01 14:25:00,146.46,146.63,146.46,146.59,1200.0,145.7904,145.9596,145.7904,145.9198,1200.0
2024-10-01 14:30:00,146.66,146.68,146.61,146.62,1920.0,145.9895,146.0094,145.9397,145.9496,1920.0
2024-10-01 14:35:00,146.59,146.59,146.41,146.43,2496.0,145.9198,145.9198,145.7406,145.7605,2496.0
2024-10-01 14:40:00,146.43,146.55,146.33,146.52,3000.0,145.7605,145.88,145.661,145.8501,3000.0
2024-10-01 14:45:00,146.58,146.6,146.58,146.6,625.0,145.9098,145.9297,145.9098,145.9297,625.0
2024-10-01 14:50:00,146.59,146.66,146.32,146.32,2539.0,145.9198,145.9895,145.651,145.651,2539.0
2024-10-01 14:55:00,146.43,146.53,146.32,146.41,4358.0,145.7605,145.8601,145.651,145.7406,4358.0
2024-10-01 15:00:00,146.46,146.46,146.45,146.45,300.0,145.7904,145.7904,145.7804,145.7804,300.0
2024-10-01 15:05:00,146.35,146.42,146.27,146.41,3286.0,145.6809,145.7506,145.6012,145.7406,3286.0
2024-10-01 15:10:00,146.35,146.36,146.29,146.32,1661.0,145.6809,145.6908,145.6212,145.651,1661.0
2024-10-01 15:15:00,146.36,146.46,146.36,146.46,964.0,145.6908,145.7904,145.6908,145.7904,964.0
2024-10-01 15:20:00,146.45,146.61,146.42,146.55,5189.0,145.7804,145.9397,145.7506,145.88,5189.0
2024-10-01 15:25:00,146.63,146.74,146.59,146.74,3900.0,145.9596,146.0691,145.9198,146.0691,3900.0
2024-10-01 15:30:00,146.74,146.74,146.54,146.57,4328.0,146.0691,146.0691,145.87,145.8999,4328.0
2024-10-01 15:35:00,146.54,146.54,146.24,146.47,7542.0,145.87,145.87,145.5714,145.8003,7542.0
2024-10-01 15:40:00,146.46,146.57,146.36,146.41,5259.0,145.7904,145.8999,145.6908,145.7406,5259.0
2024-10-01 15:45:00,146.35,146.44,146.23,146.23,3586.0,145.6809,145.7705,145.5614,145.5614,3586.0
2024-10-01 15:50:00,146.21,146.52,146.18,146.48,22244.0,145.5415,145.8501,145.5117,145.8103,22244.0
2024-10-01 15:55:00,146.4,146.5,146.16,146.49,46491.0,145.7306,145.8302,145.4917,145.8202,46491.0
2024-10-02 09:30:00,145.11,145.96,144.77,145.63,14722.0,144.4465,145.2927,144.1081,144.9642,14722.0
2024-10-02 09:35:00,145.33,145.94,145.31,145.65,1924.0,144.6655,145.2728,144.6456,144.9841,1924.0
2024-10-02 09:40:00,145.44,145.85,145.03,145.04,6326.0,144.775,145.1832,144.3669,144.3769,6326.0
2024-10-02 09:45:00,145.09,146.14,144.87,145.81,17336.0,144.4266,145.4718,144.2076,145.1433,17336.0
2024-10-02 09:50:00,145.72,145.96,145.59,145.74,6913.0,145.0538,145.2927,144.9244,145.0737,6913.0
2024-10-02 09:55:00,145.75,145.8,145.16,145.27,5607.0,145.0836,145.1334,144.4963,144.6058,5607.0
2024-10-02 10:00:00,145.28,145.63,144.84,145.63,11339.0,144.6158,144.9642,144.1778,144.9642,11339.0
2024-10-02 10:05:00,145.55,145.65,145.37,145.37,4456.0,144.8845,144.9841,144.7054,144.7054,4456.0
2024-10-02 10:10:00,145.52,145.77,145.51,145.69,5827.0,144.8547,145.1035,144.8447,145.0239,5827.0
2024-10-02 10:15:00,145.69,145.72,145.37,145.5,9438.0,145.0239,145.0538,144.7054,144.8348,9438.0
2024-10-02 10:20:00,145.64,145.68,144.94,145.06,4957.0,144.9741,145.0139,144.2773,144.3968,4957.0
2024-10-02 10:25:00,144.92,145.2,144.92,145.11,3340.0,144.2574,144.5361,144.2574,144.4465,3340.0
2024-10-02 10:30:00,145.2,145.37,145.19,145.19,2410.0,144.5361,144.7054,144.5262,144.5262,2410.0
2024-10-02 10:35:00,145.2,145.34,145.01,145.18,1699.0,144.5361,144.6755,144.347,144.5162,1699.0
2024-10-02 10:40:00,145.21,145.8,145.21,145.8,1510.0,144.5461,145.1334,144.5461,145.1334,1510.0
2024-10-02 10:45:00,145.78,146.28,145.78,146.28,2302.0,145.1135,145.6112,145.1135,145.6112,2302.0
2024-10-02 10:50:00,146.28,146.28,145.91,145.91,1936.0,145.6112,145.6112,145.2429,145.2429,1936.0
2024-10-02 10:55:00,145.89,146.07,145.85,145.85,1638.0,145.223,145.4022,145.1832,145.1832,1638.0
2024-10-02 11:00:00,145.83,146.39,145.83,146.39,900.0,145.1633,145.7207,145.1633,145.7207,900.0
2024-10-02 11:05:00,146.34,146.34,145.94,146.08,1295.0,145.6709,145.6709,145.2728,145.4121,1295.0
2024-10-02 11:10:00,146.07,146.12,145.94,145.94,1556.0,145.4022,145.4519,145.2728,145.2728,1556.0
2024-10-02 11:15:00,146.08,146.35,145.95,146.34,1135.0,145.4121,145.6809,145.2827,145.6709,1135.0
2024-10-02 11:20:00,146.41,146.41,146.15,146.16,3308.0,145.7406,145.7406,145.4818,145.4917,3308.0
2024-10-02 11:25:00,146.19,146.4,145.98,146.3,3981.0,145.5216,145.7306,145.3126,145.6311,3981.0
2024-10-02 11:30:00,146.35,146.47,146.17,146.3,3882.0,145.6809,145.8003,145.5017,145.6311,3882.0
2024-10-02 11:35:00,146.34,146.34,146.24,146.31,800.0,145.6709,145.6709,145.5714,145.6411,800.0
2024-10-02 11:40:00,146.33,146.38,146.23,146.38,1592.0,145.661,145.7107,145.5614,145.7107,1592.0
2024-10-02 11:45:00,146.41,146.46,146.31,146.42,1675.0,145.7406,145.7904,145.6411,145.7506,1675.0
2024-10-02 11:50:00,146.41,146.45,146.33,146.41,2957.0,145.7406,145.7804,145.661,145.7406,2957.0
2024-10-02 11:55:00,146.38,146.47,146.38,146.47,1009.0,145.7107,145.8003,145.7107,145.8003,1009.0
2024-10-02 12:00:00,146.48,146.5,146.41,146.5,600.0,145.8103,145.8302,145.7406,145.8302,600.0
2024-10-02 12:05:00,146.41,146.59,146.3,146.3,2742.0,145.7406,145.9198,145.6311,145.6311,2742.0
2024-10-02 12:10:00,146.26,146.33,146.26,146.31,6150.0,145.5913,145.661,145.5913,145.6411,6150.0
2024-10-02 12:15:00,146.25,146.36,146.21,146.33,11509.0,145.5813,145.6908,145.5415,145.661,11509.0
2024-10-02 12:20:00,146.33,146.37,146.02,146.37,4767.0,145.661,145.7008,145.3524,145.7008,4767.0
2024-10-02 12:25:00,146.37,146.47,146.3,146.31,2800.0,145.7008,145.8003,145.6311,145.6411,2800.0
2024-10-02 12:30:00,146.25,146.42,146.16,146.42,7957.0,145.5813,145.7506,145.4917,145.7506,7957.0
2024-10-02 12:35:00,146.41,146.41,146.28,146.33,1551.0,145.7406,145.7406,145.6112,145.661,1551.0
2024-10-02 12:40:00,146.29,146.42,146.29,146.37,7867.0,145.6212,145.7506,145.6212,145.7008,7867.0
2024-10-02 12:45:00,146.34,146.39,146.23,146.32,8153.0,145.6709,145.7207,145.5614,145.651,8153.0
2024-10-02 12:50:00,146.28,146.42,146.28,146.34,1900.0,145.6112,145.7506,145.6112,145.6709,1900.0
2024-10-02 12:55:00,146.41,146.42,146.22,146.27,13817.0,145.7406,145.7506,145.5515,145.6012,13817.0
2024-10-02 13:00:00,146.31,146.5,146.31,146.42,4906.0,145.6411,145.8302,145.6411,145.7506,4906.0
2024-10-02 13:05:00,146.5,146.68,146.39,146.68,2850.0,145.8302,146.0094,145.7207,146.0094,2850.0
2024-10-02 13:10:00,146.69,146.75,146.67,146.72,2522.0,146.0193,146.079,145.9994,146.0492,2522.0
2024-10-02 13:15:00,146.7,146.75,146.69,146.75,800.0,146.0293,146.079,146.0193,146.079,800.0
2024-10-02 13:20:00,146.75,146.75,146.6,146.72,5824.0,146.079,146.079,145.9297,146.0492,5824.0
2024-10-02 13:25:00,146.72,146.91,146.71,146.76,1426.0,146.0492,146.2383,146.0392,146.089,1426.0
2024-10-02 13:30:00,146.76,146.76,146.52,146.54,8303.0,146.089,146.089,145.8501,145.87,8303.0
2024-10-02 13:35:00,146.42,146.69,146.41,146.64,3076.0,145.7506,146.0193,145.7406,145.9696,3076.0
2024-10-02 13:40:00,146.46,146.64,146.46,146.6,1516.0,145.7904,145.9696,145.7904,145.9297,1516.0
2024-10-02 13:45:00,146.41,146.73,146.4,146.64,2033.0,145.7406,146.0591,145.7306,145.9696,2033.0
2024-10-02 13:50:00,146.65,147.15,146.64,147.09,7895.0,145.9795,146.4772,145.9696,146.4175,7895.0
2024-10-02 13:55:00,147.15,147.36,147.12,147.34,4850.0,146.4772,146.6863,146.4474,146.6664,4850.0
2024-10-02 14:00:00,147.31,147.33,147.17,147.18,8847.0,146.6365,146.6564,146.4971,146.5071,8847.0
2024-10-02 14:05:00,147.18,147.24,147.0,147.09,3208.0,146.5071,146.5668,146.3279,146.4175,3208.0
2024-10-02 14:10:00,147.01,147.03,146.93,147.03,3550.0,146.3379,146.3578,146.2582,146.3578,3550.0
2024-10-02 14:15:00,147.11,147.11,146.91,147.03,2542.0,146.4374,146.4374,146.2383,146.3578,2542.0
2024-10-02 14:20:00,146.97,147.02,146.88,147.0,1466.0,146.298,146.3478,146.2085,146.3279,1466.0
2024-10-02 14:25:00,147.01,147.08,146.7,146.86,4049.0,146.3379,146.4075,146.0293,146.1885,4049.0
2024-10-02 14:30:00,146.86,146.99,146.81,146.99,1068.0,146.1885,146.318,146.1388,146.318,1068.0
2024-10-02 14:35:00,146.91,147.0,146.84,146.86,2555.0,146.2383,146.3279,146.1686,146.1885,2555.0
2024-10-02 14:40:00,146.88,147.25,146.87,147.25,9705.0,146.2085,146.5768,146.1985,146.5768,9705.0
2024-10-02 14:45:00,147.25,147.27,147.07,147.24,3779.0,146.5768,146.5967,146.3976,146.5668,3779.0
2024-10-02 14:50:00,147.25,147.25,147.09,147.09,2024.0,146.5768,146.5768,146.4175,146.4175,2024.0
2024-10-02 14:55:00,147.12,147.22,147.1,147.22,2232.0,146.4474,146.5469,146.4274,146.5469,2232.0
2024-10-02 15:00:00,147.21,147.21,147.09,147.19,2978.0,146.5369,146.5369,146.4175,146.517,2978.0
2024-10-02 15:05:00,147.16,147.26,147.11,147.12,3369.0,146.4872,146.5867,146.4374,146.4474,3369.0
2024-10-02 15:10:00,147.19,147.2,147.05,147.19,2905.0,146.517,146.527,146.3777,146.517,2905.0
2024-10-02 15:15:00,147.23,147.23,147.13,147.16,2872.0,146.5569,146.5569,146.4573,146.4872,2872.0
2024-10-02 15:20:00,147.21,147.21,147.1,147.15,3130.0,146.5369,146.5369,146.4274,146.4772,3130.0
2024-10-02 15:25:00,147.13,147.17,146.97,147.12,16526.0,146.4573,146.4971,146.298,146.4474,16526.0
2024-10-02 15:30:00,147.12,147.16,146.87,146.93,8470.0,146.4474,146.4872,146.1985,146.2582,8470.0
2024-10-02 15:35:00,146.93,147.22,146.93,147.21,5764.0,146.2582,146.5469,146.2582,146.5369,5764.0
2024-10-02 15:40:00,147.3,147.51,147.18,147.47,8564.0,146.6265,146.8356,146.5071,146.7958,8564.0
2024-10-02 15:45:00,147.53,147.63,147.41,147.55,7650.0,146.8555,146.955,146.736,146.8754,7650.0
2024-10-02 15:50:00,147.49,147.5,147.3,147.42,14445.0,146.8157,146.8256,146.6265,146.746,14445.0
2024-10-02 15:55:00,147.49,147.87,147.46,147.79,44465.0,146.8157,147.1939,146.7858,147.1143,44465.0
2024-10-03 09:30:00,146.28,146.28,145.66,145.66,17770.0,145.6112,145.6112,144.994,144.994,17770.0
2024-10-03 09:35:00,146.18,146.24,146.13,146.24,1839.0,145.5117,145.5714,145.4619,145.5714,1839.0
2024-10-03 09:40:00,146.24,146.76,146.24,146.61,11642.0,145.5714,146.089,145.5714,145.9397,11642.0
2024-10-03 09:45:00,146.67,146.72,145.77,145.92,25991.0,145.9994,146.0492,145.1035,145.2528,25991.0
2024-10-03 09:50:00,145.82,145.87,145.25,145.25,9483.0,145.1533,145.2031,144.5859,144.5859,9483.0
2024-10-03 09:55:00,145.44,145.81,145.33,145.7,4440.0,144.775,145.1433,144.6655,145.0339,4440.0
2024-10-03 10:00:00,145.81,146.7,145.7,145.77,17604.0,145.1433,146.0293,145.0339,145.1035,17604.0
2024-10-03 10:05:00,145.93,145.93,145.56,145.58,6783.0,145.2628,145.2628,144.8945,144.9144,6783.0
2024-10-03 10:10:00,145.66,145.75,144.21,144.59,5003.0,144.994,145.0836,143.5507,143.9289,5003.0
2024-10-03 10:15:00,144.53,145.1,144.53,145.04,13320.0,143.8692,144.4366,143.8692,144.3769,13320.0
2024-10-03 10:20:00,145.03,145.12,144.16,144.47,22398.0,144.3669,144.4565,143.5009,143.8095,22398.0
2024-10-03 10:25:00,144.47,144.93,144.35,144.82,4383.0,143.8095,144.2674,143.69,144.1579,4383.0
2024-10-03 10:30:00,144.79,145.04,144.58,145.03,7263.0,144.128,144.3769,143.919,144.3669,7263.0
2024-10-03 10:35:00,144.82,144.93,144.59,144.64,6430.0,144.1579,144.2674,143.9289,143.9787,6430.0
2024-10-03 10:40:00,144.67,144.67,143.86,144.33,9228.0,144.0086,144.0086,143.2023,143.6701,9228.0
2024-10-03 10:45:00,144.25,145.31,144.2,145.31,4028.0,143.5905,144.6456,143.5407,144.6456,4028.0
2024-10-03 10:50:00,145.17,145.38,144.96,144.96,5207.0,144.5063,144.7153,144.2972,144.2972,5207.0
2024-10-03 10:55:00,144.96,145.11,144.73,144.86,4702.0,144.2972,144.4465,144.0683,144.1977,4702.0
2024-10-03 11:00:00,144.84,144.87,144.65,144.69,7000.0,144.1778,144.2076,143.9887,144.0285,7000.0
2024-10-03 11:05:00,144.75,145.08,144.63,145.0,17125.0,144.0882,144.4167,143.9687,144.3371,17125.0
2024-10-03 11:10:00,145.0,145.22,144.84,145.22,10899.0,144.3371,144.556,144.1778,144.556,10899.0
2024-10-03 11:15:00,145.22,145.42,145.15,145.29,6309.0,144.556,144.7551,144.4864,144.6257,6309.0
2024-10-03 11:20:00,145.32,145.49,145.11,145.4,3903.0,144.6556,144.8248,144.4465,144.7352,3903.0
2024-10-03 11:25:00,145.4,145.46,145.24,145.46,4624.0,144.7352,144.7949,144.576,144.7949,4624.0
2024-10-03 11:30:00,145.44,145.67,145.44,145.64,4085.0,144.775,145.004,144.775,144.9741,4085.0
2024-10-03 11:35:00,145.64,145.64,145.51,145.57,1883.0,144.9741,144.9741,144.8447,144.9044,1883.0
2024-10-03 11:40:00,145.51,145.69,145.49,145.59,11067.0,144.8447,145.0239,144.8248,144.9244,11067.0
2024-10-03 11:45:00,145.64,145.68,145.5,145.5,3312.0,144.9741,145.0139,144.8348,144.8348,3312.0
2024-10-03 11:50:00,145.5,145.85,145.5,145.82,5931.0,144.8348,145.1832,144.8348,145.1533,5931.0
2024-10-03 11:55:00,145.82,145.92,145.55,145.6,6968.0,145.1533,145.2528,144.8845,144.9343,6968.0
2024-10-03 12:00:00,145.61,145.61,145.43,145.53,2200.0,144.9443,144.9443,144.7651,144.8646,2200.0
2024-10-03 12:05:00,145.43,145.54,145.4,145.5,2811.0,144.7651,144.8746,144.7352,144.8348,2811.0
2024-10-03 12:10:00,145.56,146.29,145.56,146.28,14169.0,144.8945,145.6212,144.8945,145.6112,14169.0
2024-10-03 12:15:00,146.3,146.38,145.87,145.93,9377.0,145.6311,145.7107,145.2031,145.2628,9377.0
2024-10-03 12:20:00,145.93,145.93,145.82,145.85,2720.0,145.2628,145.2628,145.1533,145.1832,2720.0
2024-10-03 12:25:00,145.85,145.85,145.39,145.48,5974.0,145.1832,145.1832,144.7253,144.8149,5974.0
2024-10-03 12:30:00,145.48,145.48,145.2,145.28,4590.0,144.8149,144.8149,144.5361,144.6158,4590.0
2024-10-03 12:35:00,145.3,145.39,145.22,145.36,16862.0,144.6357,144.7253,144.556,144.6954,16862.0
2024-10-03 12:40:00,145.36,145.42,145.18,145.27,5653.0,144.6954,144.7551,144.5162,144.6058,5653.0
2024-10-03 12:45:00,145.19,145.19,144.94,145.09,3742.0,144.5262,144.5262,144.2773,144.4266,3742.0
2024-10-03 12:50:00,145.09,145.1,144.97,145.09,2786.0,144.4266,144.4366,144.3072,144.4266,2786.0
2024-10-03 12:55:00,145.1,145.47,145.08,145.19,8064.0,144.4366,144.8049,144.4167,144.5262,8064.0
2024-10-03 13:00:00,145.21,145.21,145.01,145.08,2419.0,144.5461,144.5461,144.347,144.4167,2419.0
2024-10-03 13:05:00,145.08,145.52,145.02,145.52,4531.0,144.4167,144.8547,144.357,144.8547,4531.0
2024-10-03 13:10:00,145.47,145.78,145.46,145.67,2300.0,144.8049,145.1135,144.7949,145.004,2300.0
2024-10-03 13:15:00,145.67,145.67,145.55,145.67,3306.0,145.004,145.004,144.8845,145.004,3306.0
2024-10-03 13:20:00,145.75,145.88,145.67,145.8,3746.0,145.0836,145.213,145.004,145.1334,3746.0
2024-10-03 13:25:00,145.8,146.07,145.78,145.81,4124.0,145.1334,145.4022,145.1135,145.1433,4124.0
2024-10-03 13:30:00,145.74,145.91,145.7,145.84,3503.0,145.0737,145.2429,145.0339,145.1732,3503.0
2024-10-03 13:35:00,145.9,145.92,145.64,145.73,4694.0,145.2329,145.2528,144.9741,145.0637,4694.0
2024-10-03 13:40:00,145.72,145.81,145.61,145.81,2954.0,145.0538,145.1433,144.9443,145.1433,2954.0
2024-10-03 13:45:00,145.72,145.98,145.72,145.88,3114.0,145.0538,145.3126,145.0538,145.213,3114.0
2024-10-03 13:50:00,145.92,145.97,145.86,145.96,2700.0,145.2528,145.3026,145.1931,145.2927,2700.0
2024-10-03 13:55:00,145.98,146.04,145.89,146.04,7377.0,145.3126,145.3723,145.223,145.3723,7377.0
2024-10-03 14:00:00,146.04,146.53,145.92,146.45,10960.0,145.3723,145.8601,145.2528,145.7804,10960.0
2024-10-03 14:05:00,146.45,146.84,146.43,146.76,11566.0,145.7804,146.1686,145.7605,146.089,11566.0
2024-10-03 14:10:00,146.72,146.73,146.42,146.5,8808.0,146.0492,146.0591,145.7506,145.8302,8808.0
2024-10-03 14:15:00,146.5,146.5,146.14,146.25,1600.0,145.8302,145.8302,145.4718,145.5813,1600.0
2024-10-03 14:20:00,146.25,146.25,145.74,145.92,5757.0,145.5813,145.5813,145.0737,145.2528,5757.0
2024-10-03 14:25:00,145.92,146.0,145.64,145.72,8200.0,145.2528,145.3325,144.9741,145.0538,8200.0
2024-10-03 14:30:00,145.77,145.77,145.63,145.7,2954.0,145.1035,145.1035,144.9642,145.0339,2954.0
2024-10-03 14:35:00,145.7,145.98,145.7,145.97,3410.0,145.0339,145.3126,145.0339,145.3026,3410.0
2024-10-03 14:40:00,145.98,146.05,145.86,145.9,3233.0,145.3126,145.3823,145.1931,145.2329,3233.0
2024-10-03 14:45:00,145.91,146.01,145.79,145.89,7148.0,145.2429,145.3424,145.1234,145.223,7148.0
2024-10-03 14:50:00,145.93,145.99,145.9,145.98,3078.0,145.2628,145.3225,145.2329,145.3126,3078.0
2024-10-03 14:55:00,145.92,145.95,145.9,145.92,3444.0,145.2528,145.2827,145.2329,145.2528,3444.0
2024-10-03 15:00:00,145.88,145.88,145.78,145.85,1905.0,145.213,145.213,145.1135,145.1832,1905.0
2024-10-03 15:05:00,145.85,145.85,145.69,145.82,6713.0,145.1832,145.1832,145.0239,145.1533,6713.0
2024-10-03 15:10:00,145.82,145.82,145.71,145.77,3041.0,145.1533,145.1533,145.0438,145.1035,3041.0
2024-10-03 15:15:00,145.77,146.08,145.65,146.01,7631.0,145.1035,145.4121,144.9841,145.3424,7631.0
2024-10-03 15:20:00,146.06,146.17,146.06,146.16,5269.0,145.3922,145.5017,145.3922,145.4917,5269.0
2024-10-03 15:25:00,146.14,146.14,145.98,146.02,6021.0,145.4718,145.4718,145.3126,145.3524,6021.0
2024-10-03 15:30:00,146.02,146.12,145.97,146.12,4918.0,145.3524,145.4519,145.3026,145.4519,4918.0
2024-10-03 15:35:00,146.12,146.13,146.0,146.06,5510.0,145.4519,145.4619,145.3325,145.3922,5510.0
2024-10-03 15:40:00,146.03,146.56,146.02,146.31,18232.0,145.3623,145.8899,145.3524,145.6411,18232.0
2024-10-03 15:45:00,146.28,146.35,146.21,146.25,8986.0,145.6112,145.6809,145.5415,145.5813,8986.0
2024-10-03 15:50:00,146.32,146.78,146.31,146.61,39571.0,145.651,146.1089,145.6411,145.9397,39571.0
2024-10-03 15:55:00,146.66,147.07,146.58,146.83,81003.0,145.9895,146.3976,145.9098,146.1587,81003.0
2024-10-04 09:30:00,149.61,150.49,149.34,150.44,67365.0,148.926,149.802,148.6572,149.7522,67365.0
2024-10-04 09:35:00,150.18,150.82,149.5,150.23,23770.0,149.4934,150.1304,148.8165,149.5431,23770.0
2024-10-04 09:40:00,149.94,151.13,149.77,151.13,7814.0,149.2545,150.439,149.0852,150.439,7814.0
2024-10-04 09:45:00,151.16,151.47,150.98,151.42,16419.0,150.4689,150.7775,150.2897,150.7277,16419.0
2024-10-04 09:50:00,151.41,151.61,150.49,150.49,21155.0,150.7177,150.9168,149.802,149.802,21155.0
2024-10-04 09:55:00,150.63,150.88,149.8,149.84,26681.0,149.9413,150.1902,149.1151,149.1549,26681.0
2024-10-04 10:00:00,149.84,150.98,149.74,150.94,10892.0,149.1549,150.2897,149.0554,150.2499,10892.0
2024-10-04 10:05:00,150.92,151.11,150.18,150.37,8653.0,150.23,150.4191,149.4934,149.6825,8653.0
2024-10-04 10:10:00,150.19,151.18,150.18,150.95,7344.0,149.5033,150.4888,149.4934,150.2598,7344.0
2024-10-04 10:15:00,150.89,151.51,150.89,151.14,9313.0,150.2001,150.8173,150.2001,150.449,9313.0
2024-10-04 10:20:00,151.15,151.23,150.63,150.63,3646.0,150.4589,150.5386,149.9413,149.9413,3646.0
2024-10-04 10:25:00,150.81,151.12,150.77,151.0,10207.0,150.1205,150.4291,150.0807,150.3096,10207.0
2024-10-04 10:30:00,151.0,151.34,150.57,150.96,13636.0,150.3096,150.6481,149.8816,150.2698,13636.0
2024-10-04 10:35:00,151.07,151.12,150.21,150.21,2910.0,150.3793,150.4291,149.5232,149.5232,2910.0
2024-10-04 10:40:00,150.25,150.78,150.24,150.63,3063.0,149.563,150.0906,149.5531,149.9413,3063.0
2024-10-04 10:45:00,150.71,151.02,150.59,150.93,6555.0,150.0209,150.3295,149.9015,150.2399,6555.0
2024-10-04 10:50:00,150.92,151.17,150.84,150.86,11108.0,150.23,150.4788,150.1503,150.1703,11108.0
2024-10-04 10:55:00,150.93,151.26,150.77,151.25,18840.0,150.2399,150.5684,150.0807,150.5585,18840.0
2024-10-04 11:00:00,151.25,151.46,151.24,151.35,8044.0,150.5585,150.7675,150.5485,150.658,8044.0
2024-10-04 11:05:00,151.45,151.47,151.21,151.34,3033.0,150.7576,150.7775,150.5187,150.6481,3033.0
2024-10-04 11:10:00,151.34,151.34,150.91,150.97,7287.0,150.6481,150.6481,150.22,150.2798,7287.0
2024-10-04 11:15:00,150.9,151.13,150.74,151.13,5887.0,150.2101,150.439,150.0508,150.439,5887.0
2024-10-04 11:20:00,151.07,151.13,150.49,150.49,9883.0,150.3793,150.439,149.802,149.802,9883.0
2024-10-04 11:25:00,150.57,150.76,150.47,150.65,5626.0,149.8816,150.0707,149.782,149.9612,5626.0
2024-10-04 11:30:00,150.6,150.63,150.45,150.54,6308.0,149.9114,149.9413,149.7621,149.8517,6308.0
2024-10-04 11:35:00,150.54,150.8,150.54,150.56,4448.0,149.8517,150.1105,149.8517,149.8716,4448.0
2024-10-04 11:40:00,150.64,150.64,150.09,150.36,8025.0,149.9513,149.9513,149.4038,149.6725,8025.0
2024-10-04 11:45:00,150.24,150.57,150.24,150.44,6598.0,149.5531,149.8816,149.5531,149.7522,6598.0
2024-10-04 11:50:00,150.49,150.89,150.44,150.89,3505.0,149.802,150.2001,149.7522,150.2001,3505.0
2024-10-04 11:55:00,150.79,150.96,150.55,150.55,5008.0,150.1006,150.2698,149.8617,149.8617,5008.0
2024-10-04 12:00:00,150.66,150.72,150.44,150.65,6700.0,149.9712,150.0309,149.7522,149.9612,6700.0
2024-10-04 12:05:00,150.65,150.79,150.58,150.59,2962.0,149.9612,150.1006,149.8915,149.9015,2962.0
2024-10-04 12:10:00,150.65,150.94,150.64,150.94,17121.0,149.9612,150.2499,149.9513,150.2499,17121.0
2024-10-04 12:15:00,150.96,151.04,150.89,150.89,1902.0,150.2698,150.3494,150.2001,150.2001,1902.0
2024-10-04 12:20:00,150.89,150.97,150.79,150.9,1826.0,150.2001,150.2798,150.1006,150.2101,1826.0
2024-10-04 12:25:00,150.71,150.83,150.37,150.62,3777.0,150.0209,150.1404,149.6825,149.9314,3777.0
2024-10-04 12:30:00,150.62,150.69,150.51,150.59,2863.0,149.9314,150.001,149.8219,149.9015,2863.0
2024-10-04 12:35:00,150.6,151.11,150.59,151.08,6173.0,149.9114,150.4191,149.9015,150.3893,6173.0
2024-10-04 12:40:00,151.15,151.15,150.87,151.06,7789.0,150.4589,150.4589,150.1802,150.3693,7789.0
2024-10-04 12:45:00,150.95,150.99,150.82,150.82,2913.0,150.2598,150.2997,150.1304,150.1304,2913.0
2024-10-04 12:50:00,150.81,150.81,150.55,150.56,2170.0,150.1205,150.1205,149.8617,149.8716,2170.0
2024-10-04 12:55:00,150.66,150.7,150.55,150.65,1601.0,149.9712,150.011,149.8617,149.9612,1601.0
2024-10-04 13:00:00,150.56,150.75,150.54,150.75,1970.0,149.8716,150.0608,149.8517,150.0608,1970.0
2024-10-04 13:05:00,150.61,150.76,150.54,150.59,1800.0,149.9214,150.0707,149.8517,149.9015,1800.0
2024-10-04 13:10:00,150.59,150.78,150.57,150.74,10097.0,149.9015,150.0906,149.8816,150.0508,10097.0
2024-10-04 13:15:00,150.74,150.94,150.73,150.83,3143.0,150.0508,150.2499,150.0409,150.1404,3143.0
2024-10-04 13:20:00,150.9,150.95,150.78,150.84,2573.0,150.2101,150.2598,150.0906,150.1503,2573.0
2024-10-04 13:25:00,150.75,150.83,150.64,150.65,1922.0,150.0608,150.1404,149.9513,149.9612,1922.0
2024-10-04 13:30:00,150.65,150.65,150.3,150.44,2103.0,149.9612,149.9612,149.6128,149.7522,2103.0
2024-10-04 13:35:00,150.42,150.44,150.16,150.21,2757.0,149.7323,149.7522,149.4735,149.5232,2757.0
2024-10-04 13:40:00,150.19,150.54,150.19,150.53,4432.0,149.5033,149.8517,149.5033,149.8418,4432.0
2024-10-04 13:45:00,150.51,150.56,150.49,150.55,2403.0,149.8219,149.8716,149.802,149.8617,2403.0
2024-10-04 13:50:00,150.49,150.52,150.19,150.29,4225.0,149.802,149.8318,149.5033,149.6029,4225.0
2024-10-04 13:55:00,150.28,150.29,150.05,150.11,1754.0,149.5929,149.6029,149.364,149.4237,1754.0
2024-10-04 14:00:00,150.1,150.23,150.07,150.19,3062.0,149.4137,149.5431,149.3839,149.5033,3062.0
2024-10-04 14:05:00,150.17,150.31,150.09,150.24,7503.0,149.4834,149.6228,149.4038,149.5531,7503.0
2024-10-04 14:10:00,150.24,150.3,150.16,150.16,12270.0,149.5531,149.6128,149.4735,149.4735,12270.0
2024-10-04 14:15:00,150.15,150.4,150.14,150.4,2818.0,149.4635,149.7124,149.4536,149.7124,2818.0
2024-10-04 14:20:00,150.4,150.57,150.32,150.52,2832.0,149.7124,149.8816,149.6327,149.8318,2832.0
2024-10-04 14:25:00,150.56,150.57,150.37,150.52,4007.0,149.8716,149.8816,149.6825,149.8318,4007.0
2024-10-04 14:30:00,150.43,150.49,150.08,150.12,5719.0,149.7422,149.802,149.3938,149.4336,5719.0
2024-10-04 14:35:00,150.04,150.2,150.01,150.11,6878.0,149.354,149.5133,149.3241,149.4237,6878.0
2024-10-04 14:40:00,150.05,150.36,150.05,150.28,7112.0,149.364,149.6725,149.364,149.5929,7112.0
2024-10-04 14:45:00,150.33,150.39,150.24,150.35,3503.0,149.6427,149.7024,149.5531,149.6626,3503.0
2024-10-04 14:50:00,150.39,150.65,150.39,150.62,3725.0,149.7024,149.9612,149.7024,149.9314,3725.0
2024-10-04 14:55:00,150.62,150.72,150.61,150.69,6098.0,149.9314,150.0309,149.9214,150.001,6098.0
2024-10-04 15:00:00,150.67,150.76,150.58,150.58,7520.0,149.9811,150.0707,149.8915,149.8915,7520.0
2024-10-04 15:05:00,150.61,150.78,150.57,150.78,3494.0,149.9214,150.0906,149.8816,150.0906,3494.0
2024-10-04 15:10:00,150.83,150.83,150.71,150.77,3693.0,150.1404,150.1404,150.0209,150.0807,3693.0
2024-10-04 15:15:00,150.76,150.84,150.64,150.83,3600.0,150.0707,150.1503,149.9513,150.1404,3600.0
2024-10-04 15:20:00,150.83,151.19,150.82,151.17,7664.0,150.1404,150.4987,150.1304,150.4788,7664.0
2024-10-04 15:25:00,151.16,151.26,151.15,151.16,6842.0,150.4689,150.5684,150.4589,150.4689,6842.0
2024-10-04 15:30:00,151.09,151.14,150.98,151.13,7077.0,150.3992,150.449,150.2897,150.439,7077.0
2024-10-04 15:35:00,151.12,151.18,150.91,151.15,8258.0,150.4291,150.4888,150.22,150.4589,8258.0
2024-10-04 15:40:00,151.15,151.2,151.04,151.19,8521.0,150.4589,150.5087,150.3494,150.4987,8521.0
2024-10-04 15:45:00,151.16,151.16,150.84,150.9,6881.0,150.4689,150.4689,150.1503,150.2101,6881.0
2024-10-04 15:50:00,150.84,150.95,150.54,150.88,24636.0,150.1503,150.2598,149.8517,150.1902,24636.0
2024-10-04 15:55:00,150.88,150.89,150.67,150.71,67475.0,150.1902,150.2001,149.9811,150.0209,67475.0
2024-10-07 09:30:00,150.23,151.11,149.45,150.84,15893.0,149.5431,150.4191,148.7667,150.1503,15893.0
2024-10-07 09:35:00,150.84,151.22,150.41,150.9,7900.0,150.1503,150.5286,149.7223,150.2101,7900.0
2024-10-07 09:40:00,150.99,151.18,150.5,150.84,6020.0,150.2997,150.4888,149.8119,150.1503,6020.0
2024-10-07 09:45:00,150.8,151.07,150.51,150.68,11992.0,150.1105,150.3793,149.8219,149.9911,11992.0
2024-10-07 09:50:00,150.68,151.28,150.55,151.2,7651.0,149.9911,150.5883,149.8617,150.5087,7651.0
2024-10-07 09:55:00,151.23,151.26,150.76,150.89,6727.0,150.5386,150.5684,150.0707,150.2001,6727.0
2024-10-07 10:00:00,150.86,151.4,150.66,151.35,10973.0,150.1703,150.7078,149.9712,150.658,10973.0
2024-10-07 10:05:00,151.44,151.76,151.21,151.76,11625.0,150.7476,151.0661,150.5187,151.0661,11625.0
2024-10-07 10:10:00,151.76,152.15,151.58,152.06,21559.0,151.0661,151.4544,150.887,151.3648,21559.0
2024-10-07 10:15:00,152.23,152.68,152.16,152.36,9020.0,151.534,151.9819,151.4643,151.6634,9020.0
2024-10-07 10:20:00,152.33,152.35,152.1,152.22,4472.0,151.6335,151.6534,151.4046,151.524,4472.0
2024-10-07 10:25:00,152.22,152.22,151.91,152.11,6931.0,151.524,151.524,151.2155,151.4145,6931.0
2024-10-07 10:30:00,152.04,152.14,151.87,152.14,4253.0,151.3449,151.4444,151.1756,151.4444,4253.0
2024-10-07 10:35:00,152.1,152.1,151.86,151.9,13934.0,151.4046,151.4046,151.1657,151.2055,13934.0
2024-10-07 10:40:00,151.9,151.97,151.64,151.74,12593.0,151.2055,151.2752,150.9467,151.0462,12593.0
2024-10-07 10:45:00,151.72,151.8,151.68,151.68,1311.0,151.0263,151.106,150.9865,150.9865,1311.0
2024-10-07 10:50:00,151.73,151.85,151.6,151.78,6580.0,151.0363,151.1557,150.9069,151.0861,6580.0
2024-10-07 10:55:00,151.82,151.82,151.5,151.62,11629.0,151.1259,151.1259,150.8073,150.9268,11629.0
2024-10-07 11:00:00,151.62,151.93,151.53,151.77,15865.0,150.9268,151.2354,150.8372,151.0761,15865.0
2024-10-07 11:05:00,151.82,151.85,151.66,151.77,4120.0,151.1259,151.1557,150.9666,151.0761,4120.0
2024-10-07 11:10:00,151.78,152.02,151.73,151.99,8305.0,151.0861,151.325,151.0363,151.2951,8305.0
2024-10-07 11:15:00,151.94,152.13,151.94,152.12,8595.0,151.2453,151.4345,151.2453,151.4245,8595.0
2024-10-07 11:20:00,152.18,152.31,152.12,152.2,2200.0,151.4842,151.6136,151.4245,151.5041,2200.0
2024-10-07 11:25:00,152.24,152.27,152.06,152.1,3345.0,151.5439,151.5738,151.3648,151.4046,3345.0
2024-10-07 11:30:00,152.07,152.08,151.74,151.9,12758.0,151.3747,151.3847,151.0462,151.2055,12758.0
2024-10-07 11:35:00,151.9,151.9,151.62,151.68,10376.0,151.2055,151.2055,150.9268,150.9865,10376.0
2024-10-07 11:40:00,151.59,151.62,151.28,151.42,8340.0,150.8969,150.9268,150.5883,150.7277,8340.0
2024-10-07 11:45:00,151.34,151.68,151.33,151.67,5149.0,150.6481,150.9865,150.6381,150.9766,5149.0
2024-10-07 11:50:00,151.72,151.85,151.68,151.68,3353.0,151.0263,151.1557,150.9865,150.9865,3353.0
2024-10-07 11:55:00,151.65,151.65,151.4,151.4,1444.0,150.9566,150.9566,150.7078,150.7078,1444.0
2024-10-07 12:00:00,151.51,151.58,151.46,151.54,2125.0,150.8173,150.887,150.7675,150.8471,2125.0
2024-10-07 12:05:00,151.47,151.59,151.4,151.41,7287.0,150.7775,150.8969,150.7078,150.7177,7287.0
2024-10-07 12:10:00,151.47,151.7,151.36,151.65,14795.0,150.7775,151.0064,150.668,150.9566,14795.0
2024-10-07 12:15:00,151.6,151.86,151.6,151.75,3302.0,150.9069,151.1657,150.9069,151.0562,3302.0
2024-10-07 12:20:00,151.77,152.04,151.77,152.03,2621.0,151.0761,151.3449,151.0761,151.3349,2621.0
2024-10-07 12:25:00,152.03,152.03,151.9,151.96,2546.0,151.3349,151.3349,151.2055,151.2652,2546.0
2024-10-07 12:30:00,151.9,151.9,151.69,151.84,1950.0,151.2055,151.2055,150.9965,151.1458,1950.0
2024-10-07 12:35:00,151.94,151.94,151.77,151.84,1301.0,151.2453,151.2453,151.0761,151.1458,1301.0
2024-10-07 12:40:00,151.84,151.85,151.74,151.79,1400.0,151.1458,151.1557,151.0462,151.096,1400.0
2024-10-07 12:45:00,151.73,151.78,151.7,151.78,1100.0,151.0363,151.0861,151.0064,151.0861,1100.0
2024-10-07 12:50:00,151.78,151.92,151.74,151.92,2000.0,151.0861,151.2254,151.0462,151.2254,2000.0
2024-10-07 12:55:00,151.97,152.03,151.83,151.99,4489.0,151.2752,151.3349,151.1358,151.2951,4489.0
2024-10-07 13:00:00,152.04,152.06,151.89,151.91,4800.0,151.3449,151.3648,151.1955,151.2155,4800.0
2024-10-07 13:05:00,151.95,152.01,151.86,151.87,1995.0,151.2553,151.315,151.1657,151.1756,1995.0
2024-10-07 13:10:00,151.94,151.95,151.88,151.88,1082.0,151.2453,151.2553,151.1856,151.1856,1082.0
2024-10-07 13:15:00,151.89,151.93,151.84,151.84,1061.0,151.1955,151.2354,151.1458,151.1458,1061.0
2024-10-07 13:20:00,151.88,152.03,151.87,151.87,4900.0,151.1856,151.3349,151.1756,151.1756,4900.0
2024-10-07 13:25:00,151.85,152.02,151.85,151.94,5092.0,151.1557,151.325,151.1557,151.2453,5092.0
2024-10-07 13:30:00,151.84,151.84,151.68,151.77,1323.0,151.1458,151.1458,150.9865,151.0761,1323.0
2024-10-07 13:35:00,151.71,151.79,151.71,151.72,1642.0,151.0164,151.096,151.0164,151.0263,1642.0
2024-10-07 13:40:00,151.78,151.8,151.65,151.65,1000.0,151.0861,151.106,150.9566,150.9566,1000.0
2024-10-07 13:45:00,151.71,151.78,151.69,151.69,500.0,151.0164,151.0861,150.9965,150.9965,500.0
2024-10-07 13:50:00,151.69,151.76,151.58,151.7,4912.0,150.9965,151.0661,150.887,151.0064,4912.0
2024-10-07 13:55:00,151.72,151.78,151.64,151.71,2072.0,151.0263,151.0861,150.9467,151.0164,2072.0
2024-10-07 14:00:00,151.65,151.69,151.37,151.45,10692.0,150.9566,150.9965,150.6779,150.7576,10692.0
2024-10-07 14:05:00,151.37,151.44,151.02,151.04,4430.0,150.6779,150.7476,150.3295,150.3494,4430.0
2024-10-07 14:10:00,151.04,151.32,151.04,151.26,5996.0,150.3494,150.6282,150.3494,150.5684,5996.0
2024-10-07 14:15:00,151.22,151.3,151.13,151.2,1748.0,150.5286,150.6082,150.439,150.5087,1748.0
2024-10-07 14:20:00,151.2,151.24,151.11,151.21,1900.0,150.5087,150.5485,150.4191,150.5187,1900.0
2024-10-07 14:25:00,151.2,151.3,151.12,151.13,4633.0,150.5087,150.6082,150.4291,150.439,4633.0
2024-10-07 14:30:00,151.15,151.19,150.67,150.86,11857.0,150.4589,150.4987,149.9811,150.1703,11857.0
2024-10-07 14:35:00,150.8,151.07,150.79,150.96,6770.0,150.1105,150.3793,150.1006,150.2698,6770.0
2024-10-07 14:40:00,150.97,151.18,150.95,150.95,15685.0,150.2798,150.4888,150.2598,150.2598,15685.0
2024-10-07 14:45:00,150.93,150.97,150.54,150.54,23021.0,150.2399,150.2798,149.8517,149.8517,23021.0
2024-10-07 14:50:00,150.64,150.91,150.45,150.56,13117.0,149.9513,150.22,149.7621,149.8716,13117.0
2024-10-07 14:55:00,150.56,150.67,150.15,150.19,4715.0,149.8716,149.9811,149.4635,149.5033,4715.0
2024-10-07 15:00:00,150.14,150.35,149.99,150.25,4260.0,149.4536,149.6626,149.3042,149.563,4260.0
2024-10-07 15:05:00,150.26,150.63,150.26,150.57,4266.0,149.573,149.9413,149.573,149.8816,4266.0
2024-10-07 15:10:00,150.56,150.56,150.31,150.44,938.0,149.8716,149.8716,149.6228,149.7522,938.0
2024-10-07 15:15:00,150.47,150.47,150.06,150.06,6458.0,149.782,149.782,149.3739,149.3739,6458.0
2024-10-07 15:20:00,150.12,150.35,150.12,150.28,3571.0,149.4336,149.6626,149.4336,149.5929,3571.0
2024-10-07 15:25:00,150.2,150.34,150.16,150.25,3071.0,149.5133,149.6526,149.4735,149.563,3071.0
2024-10-07 15:30:00,150.26,150.26,150.02,150.13,6573.0,149.573,149.573,149.3341,149.4436,6573.0
2024-10-07 15:35:00,150.08,150.47,149.98,150.47,7807.0,149.3938,149.782,149.2943,149.782,7807.0
2024-10-07 15:40:00,150.47,150.98,150.47,150.98,20772.0,149.782,150.2897,149.782,150.2897,20772.0
2024-10-07 15:45:00,150.98,151.06,150.81,150.99,16923.0,150.2897,150.3693,150.1205,150.2997,16923.0
2024-10-07 15:50:00,151.02,151.32,150.89,151.09,16500.0,150.3295,150.6282,150.2001,150.3992,16500.0
2024-10-07 15:55:00,151.09,151.32,150.8,151.0,70020.0,150.3992,150.6282,150.1105,150.3096,70020.0
2024-10-08 09:30:00,151.36,152.79,151.03,152.25,21504.0,150.668,152.0914,150.3395,151.5539,21504.0
2024-10-08 09:35:00,152.25,152.75,152.03,152.41,8857.0,151.5539,152.0516,151.3349,151.7132,8857.0
2024-10-08 09:40:00,152.33,152.7,151.99,151.99,7614.0,151.6335,152.0018,151.2951,151.2951,7614.0
2024-10-08 09:45:00,152.0,152.23,151.87,152.15,6695.0,151.305,151.534,151.1756,151.4544,6695.0
2024-10-08 09:50:00,152.15,152.68,152.13,152.68,11060.0,151.4544,151.9819,151.4345,151.9819,11060.0
2024-10-08 09:55:00,152.68,152.69,152.18,152.54,5111.0,151.9819,151.9919,151.4842,151.8426,5111.0
2024-10-08 10:00:00,152.69,153.3,152.59,153.3,11398.0,151.9919,152.5991,151.8923,152.5991,11398.0
2024-10-08 10:05:00,153.31,153.54,153.14,153.39,13548.0,152.6091,152.838,152.4398,152.6887,13548.0
2024-10-08 10:10:00,153.39,153.42,152.63,152.69,45356.0,152.6887,152.7186,151.9322,151.9919,45356.0
2024-10-08 10:15:00,152.64,152.99,152.5,152.96,17809.0,151.9421,152.2905,151.8028,152.2607,17809.0
2024-10-08 10:20:00,152.86,153.0,152.78,152.84,12969.0,152.1611,152.3005,152.0815,152.1412,12969.0
2024-10-08 10:25:00,152.84,153.04,152.84,152.94,2955.0,152.1412,152.3403,152.1412,152.2407,2955.0
2024-10-08 10:30:00,152.94,153.14,152.66,152.67,19131.0,152.2407,152.4398,151.962,151.972,19131.0
2024-10-08 10:35:00,152.7,152.85,152.55,152.78,3953.0,152.0018,152.1512,151.8525,152.0815,3953.0
2024-10-08 10:40:00,152.78,153.44,152.78,153.37,17667.0,152.0815,152.7385,152.0815,152.6688,17667.0
2024-10-08 10:45:00,153.38,153.6,153.31,153.44,2457.0,152.6787,152.8977,152.6091,152.7385,2457.0
2024-10-08 10:50:00,153.4,153.83,153.34,153.56,9239.0,152.6986,153.1267,152.6389,152.8579,9239.0
2024-10-08 10:55:00,153.55,153.6,153.29,153.32,14481.0,152.848,152.8977,152.5891,152.619,14481.0
2024-10-08 11:00:00,153.3,153.4,153.23,153.24,3296.0,152.5991,152.6986,152.5294,152.5394,3296.0
2024-10-08 11:05:00,153.19,153.24,152.92,152.93,7351.0,152.4896,152.5394,152.2208,152.2308,7351.0
2024-10-08 11:10:00,152.93,152.93,152.4,152.5,6517.0,152.2308,152.2308,151.7032,151.8028,6517.0
2024-10-08 11:15:00,152.39,152.41,152.18,152.39,5276.0,151.6933,151.7132,151.4842,151.6933,5276.0
2024-10-08 11:20:00,152.38,152.74,152.37,152.48,16397.0,151.6833,152.0417,151.6734,151.7829,16397.0
2024-10-08 11:25:00,152.56,152.62,152.48,152.55,4065.0,151.8625,151.9222,151.7829,151.8525,4065.0
2024-10-08 11:30:00,152.54,152.63,152.46,152.56,7720.0,151.8426,151.9322,151.7629,151.8625,7720.0
2024-10-08 11:35:00,152.54,152.79,152.51,152.79,4034.0,151.8426,152.0914,151.8127,152.0914,4034.0
2024-10-08 11:40:00,152.78,153.05,152.77,152.92,4488.0,152.0815,152.3502,152.0715,152.2208,4488.0
2024-10-08 11:45:00,152.87,153.09,152.87,152.91,5175.0,152.1711,152.3901,152.1711,152.2109,5175.0
2024-10-08 11:50:00,152.96,153.0,152.79,152.92,2436.0,152.2607,152.3005,152.0914,152.2208,2436.0
2024-10-08 11:55:00,152.9,152.95,152.8,152.83,2036.0,152.2009,152.2507,152.1014,152.1313,2036.0
2024-10-08 12:00:00,152.91,152.91,152.55,152.74,4712.0,152.2109,152.2109,151.8525,152.0417,4712.0
2024-10-08 12:05:00,152.67,152.76,152.56,152.67,3970.0,151.972,152.0616,151.8625,151.972,3970.0
2024-10-08 12:10:00,152.77,152.81,152.68,152.69,1116.0,152.0715,152.1113,151.9819,151.9919,1116.0
2024-10-08 12:15:00,152.68,152.76,152.68,152.72,1658.0,151.9819,152.0616,151.9819,152.0218,1658.0
2024-10-08 12:20:00,152.67,152.72,152.63,152.68,2130.0,151.972,152.0218,151.9322,151.9819,2130.0
2024-10-08 12:25:00,152.68,153.01,152.67,152.86,6422.0,151.9819,152.3104,151.972,152.1611,6422.0
2024-10-08 12:30:00,152.84,152.96,152.81,152.87,3723.0,152.1412,152.2607,152.1113,152.1711,3723.0
2024-10-08 12:35:00,152.82,152.92,152.82,152.82,1634.0,152.1213,152.2208,152.1213,152.1213,1634.0
2024-10-08 12:40:00,152.82,152.93,152.82,152.83,2184.0,152.1213,152.2308,152.1213,152.1313,2184.0
2024-10-08 12:45:00,152.81,152.89,152.75,152.76,2088.0,152.1113,152.191,152.0516,152.0616,2088.0
2024-10-08 12:50:00,152.8,153.14,152.74,153.03,8027.0,152.1014,152.4398,152.0417,152.3303,8027.0
2024-10-08 12:55:00,153.07,153.1,152.95,152.99,3927.0,152.3702,152.4,152.2507,152.2905,3927.0
2024-10-08 13:00:00,153.02,153.21,152.89,152.9,2955.0,152.3204,152.5095,152.191,152.2009,2955.0
2024-10-08 13:05:00,152.9,153.03,152.6,152.61,15150.0,152.2009,152.3303,151.9023,151.9123,15150.0
2024-10-08 13:10:00,152.63,152.79,152.52,152.71,6779.0,151.9322,152.0914,151.8227,152.0118,6779.0
2024-10-08 13:15:00,152.71,152.77,152.62,152.75,8133.0,152.0118,152.0715,151.9222,152.0516,8133.0
2024-10-08 13:20:00,152.81,152.93,152.75,152.86,9734.0,152.1113,152.2308,152.0516,152.1611,9734.0
2024-10-08 13:25:00,152.84,152.97,152.82,152.88,5803.0,152.1412,152.2706,152.1213,152.181,5803.0
2024-10-08 13:30:00,152.88,153.09,152.82,153.06,7751.0,152.181,152.3901,152.1213,152.3602,7751.0
2024-10-08 13:35:00,153.06,153.11,153.05,153.05,2248.0,152.3602,152.41,152.3502,152.3502,2248.0
2024-10-08 13:40:00,153.08,153.24,153.03,153.24,2719.0,152.3801,152.5394,152.3303,152.5394,2719.0
2024-10-08 13:45:00,153.19,153.24,153.05,153.1,4449.0,152.4896,152.5394,152.3502,152.4,4449.0
2024-10-08 13:50:00,153.08,153.19,153.07,153.12,3342.0,152.3801,152.4896,152.3702,152.4199,3342.0
2024-10-08 13:55:00,153.17,153.29,153.05,153.18,5737.0,152.4697,152.5891,152.3502,152.4797,5737.0
2024-10-08 14:00:00,153.18,153.18,152.39,152.51,15366.0,152.4797,152.4797,151.6933,151.8127,15366.0
2024-10-08 14:05:00,152.5,152.53,152.46,152.5,1532.0,151.8028,151.8326,151.7629,151.8028,1532.0
2024-10-08 14:10:00,152.56,152.72,152.44,152.64,4493.0,151.8625,152.0218,151.743,151.9421,4493.0
2024-10-08 14:15:00,152.64,152.72,152.55,152.63,2350.0,151.9421,152.0218,151.8525,151.9322,2350.0
2024-10-08 14:20:00,152.62,152.69,152.29,152.45,8706.0,151.9222,151.9919,151.5937,151.753,8706.0
2024-10-08 14:25:00,152.4,152.44,151.92,152.09,10043.0,151.7032,151.743,151.2254,151.3946,10043.0
2024-10-08 14:30:00,152.13,152.2,152.08,152.13,3843.0,151.4345,151.5041,151.3847,151.4345,3843.0
2024-10-08 14:35:00,152.11,152.48,152.11,152.43,3603.0,151.4145,151.7829,151.4145,151.7331,3603.0
2024-10-08 14:40:00,152.43,152.53,152.4,152.4,3704.0,151.7331,151.8326,151.7032,151.7032,3704.0
2024-10-08 14:45:00,152.43,152.68,152.43,152.68,1931.0,151.7331,151.9819,151.7331,151.9819,1931.0
2024-10-08 14:50:00,152.63,152.72,152.56,152.64,8632.0,151.9322,152.0218,151.8625,151.9421,8632.0
2024-10-08 14:55:00,152.68,152.79,152.6,152.61,5588.0,151.9819,152.0914,151.9023,151.9123,5588.0
2024-10-08 15:00:00,152.61,152.61,152.31,152.31,3984.0,151.9123,151.9123,151.6136,151.6136,3984.0
2024-10-08 15:05:00,152.4,152.4,152.19,152.19,4299.0,151.7032,151.7032,151.4942,151.4942,4299.0
2024-10-08 15:10:00,152.19,152.29,152.05,152.13,5510.0,151.4942,151.5937,151.3548,151.4345,5510.0
2024-10-08 15:15:00,152.15,152.25,152.1,152.18,5091.0,151.4544,151.5539,151.4046,151.4842,5091.0
2024-10-08 15:20:00,152.18,152.21,152.03,152.1,5746.0,151.4842,151.5141,151.3349,151.4046,5746.0
2024-10-08 15:25:00,152.08,152.24,152.08,152.13,6119.0,151.3847,151.5439,151.3847,151.4345,6119.0
2024-10-08 15:30:00,152.11,152.13,152.04,152.06,9694.0,151.4145,151.4345,151.3449,151.3648,9694.0
2024-10-08 15:35:00,152.06,152.26,152.03,152.13,10717.0,151.3648,151.5639,151.3349,151.4345,10717.0
2024-10-08 15:40:00,152.16,152.26,152.1,152.1,8579.0,151.4643,151.5639,151.4046,151.4046,8579.0
2024-10-08 15:45:00,152.11,152.13,151.93,152.07,13288.0,151.4145,151.4345,151.2354,151.3747,13288.0
2024-10-08 15:50:00,152.02,152.03,151.09,151.33,121154.0,151.325,151.3349,150.3992,150.6381,121154.0
2024-10-08 15:55:00,151.36,152.05,151.27,151.99,137473.0,150.668,151.3548,150.5784,151.2951,137473.0
2024-10-09 09:30:00,151.57,152.53,151.48,151.94,28187.0,150.877,151.8326,150.7874,151.2453,28187.0
2024-10-09 09:35:00,152.09,152.09,150.94,151.35,91603.0,151.3946,151.3946,150.2499,150.658,91603.0
2024-10-09 09:40:00,151.35,151.35,150.22,150.35,26067.0,150.658,150.658,149.5332,149.6626,26067.0
2024-10-09 09:45:00,150.27,150.79,148.52,148.86,48739.0,149.583,150.1006,147.841,148.1794,48739.0
2024-10-09 09:50:00,148.59,149.65,148.58,149.65,17293.0,147.9106,148.9658,147.9007,148.9658,17293.0
2024-10-09 09:55:00,149.8,150.34,149.79,149.94,8247.0,149.1151,149.6526,149.1052,149.2545,8247.0
2024-10-09 10:00:00,150.0,150.13,149.75,149.94,7300.0,149.3142,149.4436,149.0653,149.2545,7300.0
2024-10-09 10:05:00,149.94,150.1,149.31,149.56,9920.0,149.2545,149.4137,148.6273,148.8762,9920.0
2024-10-09 10:10:00,149.56,150.13,149.55,150.13,8299.0,148.8762,149.4436,148.8662,149.4436,8299.0
2024-10-09 10:15:00,150.13,150.66,150.13,150.66,3344.0,149.4436,149.9712,149.4436,149.9712,3344.0
2024-10-09 10:20:00,150.87,150.87,150.48,150.67,7700.0,150.1802,150.1802,149.792,149.9811,7700.0
2024-10-09 10:25:00,150.66,150.72,150.29,150.29,2676.0,149.9712,150.0309,149.6029,149.6029,2676.0
2024-10-09 10:30:00,150.39,150.5,150.21,150.28,7132.0,149.7024,149.8119,149.5232,149.5929,7132.0
2024-10-09 10:35:00,150.29,150.35,149.55,149.75,15493.0,149.6029,149.6626,148.8662,149.0653,15493.0
2024-10-09 10:40:00,149.75,150.01,149.64,149.64,20734.0,149.0653,149.3241,148.9558,148.9558,20734.0
2024-10-09 10:45:00,149.62,150.19,149.53,150.19,16193.0,148.9359,149.5033,148.8463,149.5033,16193.0
2024-10-09 10:50:00,150.13,150.57,150.12,150.57,14875.0,149.4436,149.8816,149.4336,149.8816,14875.0
2024-10-09 10:55:00,150.52,151.24,150.52,151.14,6621.0,149.8318,150.5485,149.8318,150.449,6621.0
2024-10-09 11:00:00,151.14,151.43,151.13,151.25,2951.0,150.449,150.7377,150.439,150.5585,2951.0
2024-10-09 11:05:00,151.22,151.25,150.88,151.22,10100.0,150.5286,150.5585,150.1902,150.5286,10100.0
2024-10-09 11:10:00,151.22,151.79,151.21,151.79,10230.0,150.5286,151.096,150.5187,151.096,10230.0
2024-10-09 11:15:00,151.7,152.1,151.58,151.98,10914.0,151.0064,151.4046,150.887,151.2851,10914.0
2024-10-09 11:20:00,151.99,152.17,151.82,152.05,2412.0,151.2951,151.4743,151.1259,151.3548,2412.0
2024-10-09 11:25:00,152.17,152.3,152.02,152.03,4220.0,151.4743,151.6037,151.325,151.3349,4220.0
2024-10-09 11:30:00,152.05,152.22,152.05,152.17,1489.0,151.3548,151.524,151.3548,151.4743,1489.0
2024-10-09 11:35:00,152.16,152.39,152.16,152.29,21226.0,151.4643,151.6933,151.4643,151.5937,21226.0
2024-10-09 11:40:00,152.21,152.66,152.2,152.63,7084.0,151.5141,151.962,151.5041,151.9322,7084.0
2024-10-09 11:45:00,152.64,152.72,152.47,152.47,4789.0,151.9421,152.0218,151.7729,151.7729,4789.0
2024-10-09 11:50:00,152.58,152.58,152.32,152.51,955.0,151.8824,151.8824,151.6236,151.8127,955.0
2024-10-09 11:55:00,152.61,152.79,152.48,152.59,5955.0,151.9123,152.0914,151.7829,151.8923,5955.0
2024-10-09 12:00:00,152.59,152.87,152.47,152.83,41509.0,151.8923,152.1711,151.7729,152.1313,41509.0
2024-10-09 12:05:00,152.73,152.85,152.62,152.75,7989.0,152.0317,152.1512,151.9222,152.0516,7989.0
2024-10-09 12:10:00,152.75,152.77,152.61,152.64,3111.0,152.0516,152.0715,151.9123,151.9421,3111.0
2024-10-09 12:15:00,152.71,152.71,151.98,152.07,6337.0,152.0118,152.0118,151.2851,151.3747,6337.0
2024-10-09 12:20:00,152.22,152.56,152.22,152.54,2497.0,151.524,151.8625,151.524,151.8426,2497.0
2024-10-09 12:25:00,152.64,152.75,152.48,152.57,4269.0,151.9421,152.0516,151.7829,151.8724,4269.0
2024-10-09 12:30:00,152.57,152.58,152.42,152.53,5236.0,151.8724,151.8824,151.7231,151.8326,5236.0
2024-10-09 12:35:00,152.62,152.76,152.55,152.63,8165.0,151.9222,152.0616,151.8525,151.9322,8165.0
2024-10-09 12:40:00,152.63,152.84,152.62,152.7,6415.0,151.9322,152.1412,151.9222,152.0018,6415.0
2024-10-09 12:45:00,152.69,152.76,152.64,152.65,2500.0,151.9919,152.0616,151.9421,151.9521,2500.0
2024-10-09 12:50:00,152.66,152.68,152.47,152.52,12509.0,151.962,151.9819,151.7729,151.8227,12509.0
2024-10-09 12:55:00,152.51,152.69,152.5,152.53,5423.0,151.8127,151.9919,151.8028,151.8326,5423.0
2024-10-09 13:00:00,152.38,152.38,152.09,152.09,1169.0,151.6833,151.6833,151.3946,151.3946,1169.0
2024-10-09 13:05:00,152.13,152.23,152.0,152.22,1587.0,151.4345,151.534,151.305,151.524,1587.0
2024-10-09 13:10:00,152.18,152.45,152.18,152.45,4546.0,151.4842,151.753,151.4842,151.753,4546.0
2024-10-09 13:15:00,152.42,152.73,152.42,152.64,9795.0,151.7231,152.0317,151.7231,151.9421,9795.0
2024-10-09 13:20:00,152.64,152.74,152.54,152.64,5202.0,151.9421,152.0417,151.8426,151.9421,5202.0
2024-10-09 13:25:00,152.63,152.69,152.45,152.58,5314.0,151.9322,151.9919,151.753,151.8824,5314.0
2024-10-09 13:30:00,152.63,152.65,152.44,152.59,3500.0,151.9322,151.9521,151.743,151.8923,3500.0
2024-10-09 13:35:00,152.64,152.75,152.48,152.72,11442.0,151.9421,152.0516,151.7829,152.0218,11442.0
2024-10-09 13:40:00,152.72,152.9,152.63,152.87,5877.0,152.0218,152.2009,151.9322,152.1711,5877.0
2024-10-09 13:45:00,152.92,153.16,152.84,153.13,9727.0,152.2208,152.4597,152.1412,152.4299,9727.0
2024-10-09 13:50:00,153.15,153.15,152.5,152.65,6861.0,152.4498,152.4498,151.8028,151.9521,6861.0
2024-10-09 13:55:00,152.72,152.86,152.65,152.86,4249.0,152.0218,152.1611,151.9521,152.1611,4249.0
2024-10-09 14:00:00,152.71,152.79,152.57,152.68,8248.0,152.0118,152.0914,151.8724,151.9819,8248.0
2024-10-09 14:05:00,152.64,152.73,152.46,152.73,6279.0,151.9421,152.0317,151.7629,152.0317,6279.0
2024-10-09 14:10:00,152.68,152.83,152.65,152.75,5419.0,151.9819,152.1313,151.9521,152.0516,5419.0
2024-10-09 14:15:00,152.77,152.82,152.53,152.63,6972.0,152.0715,152.1213,151.8326,151.9322,6972.0
2024-10-09 14:20:00,152.64,152.67,152.48,152.48,6431.0,151.9421,151.972,151.7829,151.7829,6431.0
2024-10-09 14:25:00,152.5,152.8,152.5,152.8,5670.0,151.8028,152.1014,151.8028,152.1014,5670.0
2024-10-09 14:30:00,152.75,152.89,152.72,152.72,9263.0,152.0516,152.191,152.0218,152.0218,9263.0
2024-10-09 14:35:00,152.75,152.9,152.64,152.9,5345.0,152.0516,152.2009,151.9421,152.2009,5345.0
2024-10-09 14:40:00,152.86,152.93,152.77,152.86,2889.0,152.1611,152.2308,152.0715,152.1611,2889.0
2024-10-09 14:45:00,152.89,153.0,152.87,152.95,8814.0,152.191,152.3005,152.1711,152.2507,8814.0
2024-10-09 14:50:00,153.0,153.0,152.86,152.86,6808.0,152.3005,152.3005,152.1611,152.1611,6808.0
2024-10-09 14:55:00,152.92,152.95,152.72,152.87,6833.0,152.2208,152.2507,152.0218,152.1711,6833.0
2024-10-09 15:00:00,152.89,152.98,152.83,152.97,8457.0,152.191,152.2806,152.1313,152.2706,8457.0
2024-10-09 15:05:00,152.94,153.05,152.82,153.04,8689.0,152.2407,152.3502,152.1213,152.3403,8689.0
2024-10-09 15:10:00,153.16,153.16,152.84,153.05,6911.0,152.4597,152.4597,152.1412,152.3502,6911.0
2024-10-09 15:15:00,153.02,153.13,152.95,153.04,6237.0,152.3204,152.4299,152.2507,152.3403,6237.0
2024-10-09 15:20:00,153.08,153.12,152.95,152.97,6454.0,152.3801,152.4199,152.2507,152.2706,6454.0
2024-10-09 15:25:00,153.01,153.23,152.97,153.11,6432.0,152.3104,152.5294,152.2706,152.41,6432.0
2024-10-09 15:30:00,153.14,153.14,152.86,153.07,14357.0,152.4398,152.4398,152.1611,152.3702,14357.0
2024-10-09 15:35:00,152.93,153.04,152.72,152.79,13953.0,152.2308,152.3403,152.0218,152.0914,13953.0
2024-10-09 15:40:00,152.72,152.93,152.72,152.85,17392.0,152.0218,152.2308,152.0218,152.1512,17392.0
2024-10-09 15:45:00,152.85,152.88,152.68,152.88,16832.0,152.1512,152.181,151.9819,152.181,16832.0
2024-10-09 15:50:00,152.79,153.29,152.79,153.19,28459.0,152.0914,152.5891,152.0914,152.4896,28459.0
2024-10-09 15:55:00,153.1,153.19,152.66,152.82,82592.0,152.4,152.4896,151.962,152.1213,82592.0
2024-10-10 09:30:00,152.2,152.55,151.35,152.21,25625.0,151.5041,151.8525,150.658,151.5141,25625.0
2024-10-10 09:35:00,152.24,152.34,151.85,152.28,8491.0,151.5439,151.6435,151.1557,151.5838,8491.0
2024-10-10 09:40:00,152.24,152.61,152.09,152.61,5516.0,151.5439,151.9123,151.3946,151.9123,5516.0
2024-10-10 09:45:00,152.69,152.69,151.98,151.99,7086.0,151.9919,151.9919,151.2851,151.2951,7086.0
2024-10-10 09:50:00,152.02,152.2,151.45,152.02,7065.0,151.325,151.5041,150.7576,151.325,7065.0
2024-10-10 09:55:00,152.25,152.79,152.13,152.79,4379.0,151.5539,152.0914,151.4345,152.0914,4379.0
2024-10-10 10:00:00,152.71,152.87,152.49,152.66,8174.0,152.0118,152.1711,151.7928,151.962,8174.0
2024-10-10 10:05:00,152.66,152.66,152.35,152.62,3157.0,151.962,151.962,151.6534,151.9222,3157.0
2024-10-10 10:10:00,152.43,152.78,152.43,152.61,3698.0,151.7331,152.0815,151.7331,151.9123,3698.0
2024-10-10 10:15:00,152.61,152.89,152.43,152.77,5124.0,151.9123,152.191,151.7331,152.0715,5124.0
2024-10-10 10:20:00,152.75,152.89,152.63,152.89,3300.0,152.0516,152.191,151.9322,152.191,3300.0
2024-10-10 10:25:00,152.83,152.89,152.36,152.47,3796.0,152.1313,152.191,151.6634,151.7729,3796.0
2024-10-10 10:30:00,152.47,152.58,152.12,152.24,2632.0,151.7729,151.8824,151.4245,151.5439,2632.0
2024-10-10 10:35:00,152.23,152.29,151.9,151.9,7441.0,151.534,151.5937,151.2055,151.2055,7441.0
2024-10-10 10:40:00,152.11,152.16,151.77,152.13,8360.0,151.4145,151.4643,151.0761,151.4345,8360.0
2024-10-10 10:45:00,152.11,152.11,151.67,151.67,5249.0,151.4145,151.4145,150.9766,150.9766,5249.0
2024-10-10 10:50:00,151.81,151.82,151.61,151.62,1843.0,151.1159,151.1259,150.9168,150.9268,1843.0
2024-10-10 10:55:00,151.68,151.93,151.65,151.8,28264.0,150.9865,151.2354,150.9566,151.106,28264.0
2024-10-10 11:00:00,151.88,151.89,151.7,151.86,4300.0,151.1856,151.1955,151.0064,151.1657,4300.0
2024-10-10 11:05:00,151.84,152.23,151.84,152.21,3749.0,151.1458,151.534,151.1458,151.5141,3749.0
2024-10-10 11:10:00,152.14,152.21,151.87,151.97,6735.0,151.4444,151.5141,151.1756,151.2752,6735.0
2024-10-10 11:15:00,152.04,152.04,151.68,151.81,2905.0,151.3449,151.3449,150.9865,151.1159,2905.0
2024-10-10 11:20:00,151.79,151.81,151.4,151.48,5262.0,151.096,151.1159,150.7078,150.7874,5262.0
2024-10-10 11:25:00,151.48,151.55,151.2,151.47,7765.0,150.7874,150.8571,150.5087,150.7775,7765.0
2024-10-10 11:30:00,151.49,151.97,151.4,151.83,3525.0,150.7974,151.2752,150.7078,151.1358,3525.0
2024-10-10 11:35:00,151.99,152.08,151.81,151.95,3478.0,151.2951,151.3847,151.1159,151.2553,3478.0
2024-10-10 11:40:00,151.95,151.95,151.69,151.75,4768.0,151.2553,151.2553,150.9965,151.0562,4768.0
2024-10-10 11:45:00,151.69,151.69,151.44,151.45,7152.0,150.9965,150.9965,150.7476,150.7576,7152.0
2024-10-10 11:50:00,151.44,151.55,151.39,151.55,2500.0,150.7476,150.8571,150.6978,150.8571,2500.0
2024-10-10 11:55:00,151.55,151.55,151.2,151.24,6250.0,150.8571,150.8571,150.5087,150.5485,6250.0
2024-10-10 12:00:00,151.28,151.38,151.17,151.31,2800.0,150.5883,150.6879,150.4788,150.6182,2800.0
2024-10-10 12:05:00,151.31,151.38,151.15,151.27,4107.0,150.6182,150.6879,150.4589,150.5784,4107.0
2024-10-10 12:10:00,151.27,151.44,151.16,151.41,5639.0,150.5784,150.7476,150.4689,150.7177,5639.0
2024-10-10 12:15:00,151.39,151.41,151.15,151.15,3200.0,150.6978,150.7177,150.4589,150.4589,3200.0
2024-10-10 12:20:00,151.26,151.37,151.16,151.37,2675.0,150.5684,150.6779,150.4689,150.6779,2675.0
2024-10-10 12:25:00,151.22,151.23,150.88,151.02,5986.0,150.5286,150.5386,150.1902,150.3295,5986.0
2024-10-10 12:30:00,150.87,151.12,150.87,151.03,6872.0,150.1802,150.4291,150.1802,150.3395,6872.0
2024-10-10 12:35:00,151.0,151.23,150.94,151.14,4740.0,150.3096,150.5386,150.2499,150.449,4740.0
2024-10-10 12:40:00,151.13,151.23,150.78,150.78,5018.0,150.439,150.5386,150.0906,150.0906,5018.0
2024-10-10 12:45:00,150.84,151.04,150.7,150.83,6000.0,150.1503,150.3494,150.011,150.1404,6000.0
2024-10-10 12:50:00,150.74,151.05,150.73,151.0,2514.0,150.0508,150.3594,150.0409,150.3096,2514.0
2024-10-10 12:55:00,151.01,151.08,150.82,150.91,3252.0,150.3196,150.3893,150.1304,150.22,3252.0
2024-10-10 13:00:00,150.92,150.93,150.81,150.86,2800.0,150.23,150.2399,150.1205,150.1703,2800.0
2024-10-10 13:05:00,150.86,150.86,150.56,150.56,4600.0,150.1703,150.1703,149.8716,149.8716,4600.0
2024-10-10 13:10:00,150.55,150.68,150.37,150.42,6673.0,149.8617,149.9911,149.6825,149.7323,6673.0
2024-10-10 13:15:00,150.62,150.63,150.41,150.53,11283.0,149.9314,149.9413,149.7223,149.8418,11283.0
2024-10-10 13:20:00,150.56,150.79,150.47,150.64,6500.0,149.8716,150.1006,149.782,149.9513,6500.0
2024-10-10 13:25:00,150.69,151.0,150.54,150.86,4469.0,150.001,150.3096,149.8517,150.1703,4469.0
2024-10-10 13:30:00,150.87,150.97,150.85,150.89,3839.0,150.1802,150.2798,150.1603,150.2001,3839.0
2024-10-10 13:35:00,150.94,151.01,150.75,150.75,4633.0,150.2499,150.3196,150.0608,150.0608,4633.0
2024-10-10 13:40:00,150.82,150.82,150.66,150.69,4000.0,150.1304,150.1304,149.9712,150.001,4000.0
2024-10-10 13:45:00,150.7,150.78,150.37,150.4,6048.0,150.011,150.0906,149.6825,149.7124,6048.0
2024-10-10 13:50:00,150.4,150.4,150.1,150.25,6821.0,149.7124,149.7124,149.4137,149.563,6821.0
2024-10-10 13:55:00,150.27,150.54,150.27,150.53,6966.0,149.583,149.8517,149.583,149.8418,6966.0
2024-10-10 14:00:00,150.44,150.46,150.32,150.39,2908.0,149.7522,149.7721,149.6327,149.7024,2908.0
2024-10-10 14:05:00,150.41,150.41,150.11,150.25,8265.0,149.7223,149.7223,149.4237,149.563,8265.0
2024-10-10 14:10:00,150.38,150.62,150.32,150.43,5871.0,149.6925,149.9314,149.6327,149.7422,5871.0
2024-10-10 14:15:00,150.37,150.42,149.93,150.07,11307.0,149.6825,149.7323,149.2445,149.3839,11307.0
2024-10-10 14:20:00,150.05,150.25,150.02,150.14,5330.0,149.364,149.563,149.3341,149.4536,5330.0
2024-10-10 14:25:00,150.14,150.35,150.1,150.26,5335.0,149.4536,149.6626,149.4137,149.573,5335.0
2024-10-10 14:30:00,150.27,150.35,150.21,150.25,3506.0,149.583,149.6626,149.5232,149.563,3506.0
2024-10-10 14:35:00,150.25,150.34,150.2,150.29,5780.0,149.563,149.6526,149.5133,149.6029,5780.0
2024-10-10 14:40:00,150.31,150.32,150.1,150.15,4351.0,149.6228,149.6327,149.4137,149.4635,4351.0
2024-10-10 14:45:00,150.14,150.33,150.09,150.27,3755.0,149.4536,149.6427,149.4038,149.583,3755.0
2024-10-10 14:50:00,150.26,150.26,150.06,150.09,5103.0,149.573,149.573,149.3739,149.4038,5103.0
2024-10-10 14:55:00,150.06,150.1,149.94,150.09,7798.0,149.3739,149.4137,149.2545,149.4038,7798.0
2024-10-10 15:00:00,150.07,150.15,149.59,149.59,9270.0,149.3839,149.4635,148.9061,148.9061,9270.0
2024-10-10 15:05:00,149.64,149.75,149.57,149.67,7384.0,148.9558,149.0653,148.8862,148.9857,7384.0
2024-10-10 15:10:00,149.61,149.75,149.61,149.72,9095.0,148.926,149.0653,148.926,149.0355,9095.0
2024-10-10 15:15:00,149.72,149.97,149.71,149.91,24375.0,149.0355,149.2843,149.0255,149.2246,24375.0
2024-10-10 15:20:00,149.91,150.16,149.9,150.09,9431.0,149.2246,149.4735,149.2146,149.4038,9431.0
2024-10-10 15:25:00,150.15,150.39,150.04,150.37,8950.0,149.4635,149.7024,149.354,149.6825,8950.0
2024-10-10 15:30:00,150.34,150.37,150.09,150.14,17199.0,149.6526,149.6825,149.4038,149.4536,17199.0
2024-10-10 15:35:00,150.14,150.44,150.14,150.33,7925.0,149.4536,149.7522,149.4536,149.6427,7925.0
2024-10-10 15:40:00,150.34,150.55,150.34,150.43,16846.0,149.6526,149.8617,149.6526,149.7422,16846.0
2024-10-10 15:45:00,150.38,150.65,150.36,150.59,15350.0,149.6925,149.9612,149.6725,149.9015,15350.0
2024-10-10 15:50:00,150.54,150.95,150.53,150.87,38209.0,149.8517,150.2598,149.8418,150.1802,38209.0
2024-10-10 15:55:00,150.87,151.11,150.8,150.84,76015.0,150.1802,150.4191,150.1105,150.1503,76015.0
2024-10-11 09:30:00,151.13,151.96,150.19,151.96,8923.0,150.439,151.2652,149.5033,151.2652,8923.0
2024-10-11 09:35:00,151.96,152.02,150.94,150.94,7227.0,151.2652,151.325,150.2499,150.2499,7227.0
2024-10-11 09:40:00,151.26,151.26,150.8,150.87,7642.0,150.5684,150.5684,150.1105,150.1802,7642.0
2024-10-11 09:45:00,151.0,151.21,150.78,151.01,5880.0,150.3096,150.5187,150.0906,150.3196,5880.0
2024-10-11 09:50:00,150.99,151.01,150.64,150.91,5160.0,150.2997,150.3196,149.9513,150.22,5160.0
2024-10-11 09:55:00,150.91,150.92,150.55,150.87,2261.0,150.22,150.23,149.8617,150.1802,2261.0
2024-10-11 10:00:00,150.7,151.2,150.7,151.05,12619.0,150.011,150.5087,150.011,150.3594,12619.0
2024-10-11 10:05:00,151.05,151.44,151.05,151.31,13568.0,150.3594,150.7476,150.3594,150.6182,13568.0
2024-10-11 10:10:00,151.31,151.63,151.28,151.36,10048.0,150.6182,150.9367,150.5883,150.668,10048.0
2024-10-11 10:15:00,151.49,151.5,151.06,151.06,6753.0,150.7974,150.8073,150.3693,150.3693,6753.0
2024-10-11 10:20:00,151.09,151.2,150.84,151.03,4093.0,150.3992,150.5087,150.1503,150.3395,4093.0
2024-10-11 10:25:00,151.1,151.35,151.07,151.14,3139.0,150.4092,150.658,150.3793,150.449,3139.0
2024-10-11 10:30:00,151.16,151.23,151.01,151.01,1466.0,150.4689,150.5386,150.3196,150.3196,1466.0
2024-10-11 10:35:00,151.19,151.3,151.18,151.28,3122.0,150.4987,150.6082,150.4888,150.5883,3122.0
2024-10-11 10:40:00,151.25,151.4,151.2,151.29,10645.0,150.5585,150.7078,150.5087,150.5983,10645.0
2024-10-11 10:45:00,151.28,151.82,151.28,151.81,8594.0,150.5883,151.1259,150.5883,151.1159,8594.0
2024-10-11 10:50:00,151.78,151.88,151.58,151.66,7047.0,151.0861,151.1856,150.887,150.9666,7047.0
2024-10-11 10:55:00,151.59,151.7,151.55,151.65,5994.0,150.8969,151.0064,150.8571,150.9566,5994.0
2024-10-11 11:00:00,151.69,151.7,151.51,151.62,2700.0,150.9965,151.0064,150.8173,150.9268,2700.0
2024-10-11 11:05:00,151.62,151.83,151.52,151.56,7579.0,150.9268,151.1358,150.8272,150.8671,7579.0
2024-10-11 11:10:00,151.64,151.67,151.4,151.42,3163.0,150.9467,150.9766,150.7078,150.7277,3163.0
2024-10-11 11:15:00,151.5,151.52,151.02,151.03,8549.0,150.8073,150.8272,150.3295,150.3395,8549.0
2024-10-11 11:20:00,151.07,151.28,151.02,151.21,5427.0,150.3793,150.5883,150.3295,150.5187,5427.0
2024-10-11 11:25:00,151.19,151.29,151.08,151.22,2060.0,150.4987,150.5983,150.3893,150.5286,2060.0
2024-10-11 11:30:00,151.23,151.32,151.13,151.13,4038.0,150.5386,150.6282,150.439,150.439,4038.0
2024-10-11 11:35:00,151.3,151.31,151.13,151.31,5202.0,150.6082,150.6182,150.439,150.6182,5202.0
2024-10-11 11:40:00,151.31,151.36,151.19,151.19,4900.0,150.6182,150.668,150.4987,150.4987,4900.0
2024-10-11 11:45:00,151.25,151.33,151.15,151.21,5321.0,150.5585,150.6381,150.4589,150.5187,5321.0
2024-10-11 11:50:00,151.24,151.36,151.24,151.25,4527.0,150.5485,150.668,150.5485,150.5585,4527.0
2024-10-11 11:55:00,151.28,151.34,151.07,151.07,3106.0,150.5883,150.6481,150.3793,150.3793,3106.0
2024-10-11 12:00:00,151.11,151.26,151.11,151.17,5200.0,150.4191,150.5684,150.4191,150.4788,5200.0
2024-10-11 12:05:00,151.16,151.17,150.66,150.73,6988.0,150.4689,150.4788,149.9712,150.0409,6988.0
2024-10-11 12:10:00,150.83,150.85,150.52,150.55,7979.0,150.1404,150.1603,149.8318,149.8617,7979.0
2024-10-11 12:15:00,150.61,150.61,150.31,150.39,7514.0,149.9214,149.9214,149.6228,149.7024,7514.0
2024-10-11 12:20:00,150.42,150.55,150.35,150.52,6400.0,149.7323,149.8617,149.6626,149.8318,6400.0
2024-10-11 12:25:00,150.47,150.51,150.35,150.51,4524.0,149.782,149.8219,149.6626,149.8219,4524.0
2024-10-11 12:30:00,150.48,150.61,150.38,150.51,21735.0,149.792,149.9214,149.6925,149.8219,21735.0
2024-10-11 12:35:00,150.56,150.61,150.48,150.61,2112.0,149.8716,149.9214,149.792,149.9214,2112.0
2024-10-11 12:40:00,150.61,150.67,150.57,150.67,1600.0,149.9214,149.9811,149.8816,149.9811,1600.0
2024-10-11 12:45:00,150.67,150.67,150.29,150.32,4937.0,149.9811,149.9811,149.6029,149.6327,4937.0
2024-10-11 12:50:00,150.39,150.39,149.99,149.99,9843.0,149.7024,149.7024,149.3042,149.3042,9843.0
2024-10-11 12:55:00,149.91,150.07,149.86,150.03,8775.0,149.2246,149.3839,149.1748,149.3441,8775.0
2024-10-11 13:00:00,150.03,150.13,149.95,149.97,6286.0,149.3441,149.4436,149.2644,149.2843,6286.0
2024-10-11 13:05:00,149.96,150.09,149.94,149.99,4263.0,149.2744,149.4038,149.2545,149.3042,4263.0
2024-10-11 13:10:00,149.99,150.17,149.99,150.17,6346.0,149.3042,149.4834,149.3042,149.4834,6346.0
2024-10-11 13:15:00,150.19,150.46,150.18,150.46,4993.0,149.5033,149.7721,149.4934,149.7721,4993.0
2024-10-11 13:20:00,150.44,150.55,150.32,150.37,4008.0,149.7522,149.8617,149.6327,149.6825,4008.0
2024-10-11 13:25:00,150.39,150.39,150.19,150.23,8640.0,149.7024,149.7024,149.5033,149.5431,8640.0
2024-10-11 13:30:00,150.21,150.21,150.05,150.21,1477.0,149.5232,149.5232,149.364,149.5232,1477.0
2024-10-11 13:35:00,150.08,150.48,150.03,150.47,9181.0,149.3938,149.792,149.3441,149.782,9181.0
2024-10-11 13:40:00,150.45,150.55,150.42,150.45,8168.0,149.7621,149.8617,149.7323,149.7621,8168.0
2024-10-11 13:45:00,150.49,150.67,150.46,150.66,5317.0,149.802,149.9811,149.7721,149.9712,5317.0
2024-10-11 13:50:00,150.56,150.83,150.55,150.68,2997.0,149.8716,150.1404,149.8617,149.9911,2997.0
2024-10-11 13:55:00,150.74,150.85,150.74,150.85,1542.0,150.0508,150.1603,150.0508,150.1603,1542.0
2024-10-11 14:00:00,150.81,150.99,150.81,150.92,2590.0,150.1205,150.2997,150.1205,150.23,2590.0
2024-10-11 14:05:00,150.98,150.98,150.58,150.7,5039.0,150.2897,150.2897,149.8915,150.011,5039.0
2024-10-11 14:10:00,150.66,150.74,150.6,150.66,2305.0,149.9712,150.0508,149.9114,149.9712,2305.0
2024-10-11 14:15:00,150.6,150.66,150.45,150.5,6418.0,149.9114,149.9712,149.7621,149.8119,6418.0
2024-10-11 14:20:00,150.47,150.49,150.43,150.46,1911.0,149.782,149.802,149.7422,149.7721,1911.0
2024-10-11 14:25:00,150.46,150.46,150.35,150.35,2915.0,149.7721,149.7721,149.6626,149.6626,2915.0
2024-10-11 14:30:00,150.34,150.48,150.17,150.48,12449.0,149.6526,149.792,149.4834,149.792,12449.0
2024-10-11 14:35:00,150.43,150.5,150.06,150.13,9415.0,149.7422,149.8119,149.3739,149.4436,9415.0
2024-10-11 14:40:00,150.16,150.34,150.16,150.28,1030.0,149.4735,149.6526,149.4735,149.5929,1030.0
2024-10-11 14:45:00,150.46,150.5,150.39,150.5,1900.0,149.7721,149.8119,149.7024,149.8119,1900.0
2024-10-11 14:50:00,150.44,150.49,150.38,150.43,2924.0,149.7522,149.802,149.6925,149.7422,2924.0
2024-10-11 14:55:00,150.39,150.48,150.38,150.41,1934.0,149.7024,149.792,149.6925,149.7223,1934.0
2024-10-11 15:00:00,150.42,150.42,150.28,150.32,5882.0,149.7323,149.7323,149.5929,149.6327,5882.0
2024-10-11 15:05:00,150.33,150.47,150.27,150.47,6373.0,149.6427,149.782,149.583,149.782,6373.0
2024-10-11 15:10:00,150.47,150.53,150.24,150.28,6998.0,149.782,149.8418,149.5531,149.5929,6998.0
2024-10-11 15:15:00,150.35,150.53,150.24,150.46,3792.0,149.6626,149.8418,149.5531,149.7721,3792.0
2024-10-11 15:20:00,150.51,150.73,150.51,150.57,5982.0,149.8219,150.0409,149.8219,149.8816,5982.0
2024-10-11 15:25:00,150.62,150.75,150.49,150.55,9822.0,149.9314,150.0608,149.802,149.8617,9822.0
2024-10-11 15:30:00,150.54,150.67,150.4,150.5,9263.0,149.8517,149.9811,149.7124,149.8119,9263.0
2024-10-11 15:35:00,150.45,150.62,150.44,150.55,11399.0,149.7621,149.9314,149.7522,149.8617,11399.0
2024-10-11 15:40:00,150.55,150.75,150.5,150.55,19969.0,149.8617,150.0608,149.8119,149.8617,19969.0
2024-10-11 15:45:00,150.53,150.7,150.5,150.7,19502.0,149.8418,150.011,149.8119,150.011,19502.0
2024-10-11 15:50:00,150.67,150.93,150.52,150.77,47440.0,149.9811,150.2399,149.8318,150.0807,47440.0
2024-10-11 15:55:00,150.79,150.8,150.41,150.48,75149.0,150.1006,150.1105,149.7223,149.792,75149.0
2024-10-14 09:30:00,150.94,150.94,149.42,150.12,17726.0,150.2499,150.2499,148.7368,149.4336,17726.0
2024-10-14 09:35:00,150.08,150.12,149.42,149.55,3438.0,149.3938,149.4336,148.7368,148.8662,3438.0
2024-10-14 09:40:00,149.47,149.79,149.23,149.78,4232.0,148.7866,149.1052,148.5477,149.0952,4232.0
2024-10-14 09:45:00,149.84,150.39,149.72,150.38,3781.0,149.1549,149.7024,149.0355,149.6925,3781.0
2024-10-14 09:50:00,150.41,150.49,150.09,150.31,10029.0,149.7223,149.802,149.4038,149.6228,10029.0
2024-10-14 09:55:00,150.33,150.51,150.29,150.36,6986.0,149.6427,149.8219,149.6029,149.6725,6986.0
2024-10-14 10:00:00,150.35,150.55,149.97,150.34,28501.0,149.6626,149.8617,149.2843,149.6526,28501.0
2024-10-14 10:05:00,150.35,150.45,150.03,150.45,12784.0,149.6626,149.7621,149.3441,149.7621,12784.0
2024-10-14 10:10:00,150.49,150.49,150.4,150.48,4277.0,149.802,149.802,149.7124,149.792,4277.0
2024-10-14 10:15:00,150.42,150.44,150.13,150.13,9646.0,149.7323,149.7522,149.4436,149.4436,9646.0
2024-10-14 10:20:00,150.13,150.39,150.08,150.31,8302.0,149.4436,149.7024,149.3938,149.6228,8302.0
2024-10-14 10:25:00,150.31,150.36,150.08,150.08,4418.0,149.6228,149.6725,149.3938,149.3938,4418.0
2024-10-14 10:30:00,150.04,150.27,149.97,150.09,4121.0,149.354,149.583,149.2843,149.4038,4121.0
2024-10-14 10:35:00,150.07,150.3,150.0,150.3,7645.0,149.3839,149.6128,149.3142,149.6128,7645.0
2024-10-14 10:40:00,150.23,150.62,150.23,150.53,7795.0,149.5431,149.9314,149.5431,149.8418,7795.0
2024-10-14 10:45:00,150.56,150.62,150.29,150.45,6906.0,149.8716,149.9314,149.6029,149.7621,6906.0
2024-10-14 10:50:00,150.29,150.6,150.2,150.49,2699.0,149.6029,149.9114,149.5133,149.802,2699.0
2024-10-14 10:55:00,150.56,150.68,150.37,150.44,3197.0,149.8716,149.9911,149.6825,149.7522,3197.0
2024-10-14 11:00:00,150.41,150.5,150.41,150.43,851.0,149.7223,149.8119,149.7223,149.7422,851.0
2024-10-14 11:05:00,150.43,150.81,150.42,150.72,4799.0,149.7422,150.1205,149.7323,150.0309,4799.0
2024-10-14 11:10:00,150.81,150.86,150.71,150.86,4456.0,150.1205,150.1703,150.0209,150.1703,4456.0
2024-10-14 11:15:00,150.77,150.97,150.67,150.7,5319.0,150.0807,150.2798,149.9811,150.011,5319.0
2024-10-14 11:20:00,150.81,150.81,150.62,150.65,5217.0,150.1205,150.1205,149.9314,149.9612,5217.0
2024-10-14 11:25:00,150.7,150.72,150.61,150.65,4736.0,150.011,150.0309,149.9214,149.9612,4736.0
2024-10-14 11:30:00,150.61,150.61,150.37,150.39,3820.0,149.9214,149.9214,149.6825,149.7024,3820.0
2024-10-14 11:35:00,150.46,150.75,150.44,150.72,4239.0,149.7721,150.0608,149.7522,150.0309,4239.0
2024-10-14 11:40:00,150.72,150.72,150.53,150.57,4537.0,150.0309,150.0309,149.8418,149.8816,4537.0
2024-10-14 11:45:00,150.66,150.66,150.36,150.36,2519.0,149.9712,149.9712,149.6725,149.6725,2519.0
2024-10-14 11:50:00,150.43,150.48,150.38,150.46,1861.0,149.7422,149.792,149.6925,149.7721,1861.0
2024-10-14 11:55:00,150.51,150.6,150.51,150.56,2434.0,149.8219,149.9114,149.8219,149.8716,2434.0
2024-10-14 12:00:00,150.61,150.99,150.58,150.94,10031.0,149.9214,150.2997,149.8915,150.2499,10031.0
2024-10-14 12:05:00,150.97,151.23,150.97,151.22,5740.0,150.2798,150.5386,150.2798,150.5286,5740.0
2024-10-14 12:10:00,151.19,151.19,151.07,151.16,1748.0,150.4987,150.4987,150.3793,150.4689,1748.0
2024-10-14 12:15:00,151.16,151.17,151.0,151.17,3209.0,150.4689,150.4788,150.3096,150.4788,3209.0
2024-10-14 12:20:00,151.15,151.18,151.1,151.14,3412.0,150.4589,150.4888,150.4092,150.449,3412.0
2024-10-14 12:25:00,151.17,151.17,150.87,150.97,3289.0,150.4788,150.4788,150.1802,150.2798,3289.0
2024-10-14 12:30:00,151.0,151.0,150.82,150.89,6313.0,150.3096,150.3096,150.1304,150.2001,6313.0
2024-10-14 12:35:00,150.83,150.93,150.82,150.84,2180.0,150.1404,150.2399,150.1304,150.1503,2180.0
2024-10-14 12:40:00,150.83,150.86,150.77,150.8,1385.0,150.1404,150.1703,150.0807,150.1105,1385.0
2024-10-14 12:45:00,150.77,150.85,150.75,150.78,4314.0,150.0807,150.1603,150.0608,150.0906,4314.0
2024-10-14 12:50:00,150.82,151.08,150.75,150.94,23111.0,150.1304,150.3893,150.0608,150.2499,23111.0
2024-10-14 12:55:00,150.97,151.0,150.54,150.62,5240.0,150.2798,150.3096,149.8517,149.9314,5240.0
2024-10-14 13:00:00,150.61,150.67,150.55,150.6,1700.0,149.9214,149.9811,149.8617,149.9114,1700.0
2024-10-14 13:05:00,150.55,150.63,150.34,150.37,2537.0,149.8617,149.9413,149.6526,149.6825,2537.0
2024-10-14 13:10:00,150.43,150.53,150.37,150.44,3907.0,149.7422,149.8418,149.6825,149.7522,3907.0
2024-10-14 13:15:00,150.45,150.49,150.31,150.35,3549.0,149.7621,149.802,149.6228,149.6626,3549.0
2024-10-14 13:20:00,150.32,150.36,150.09,150.16,4014.0,149.6327,149.6725,149.4038,149.4735,4014.0
2024-10-14 13:25:00,150.22,150.3,150.17,150.24,2342.0,149.5332,149.6128,149.4834,149.5531,2342.0
2024-10-14 13:30:00,150.32,150.45,150.23,150.29,6029.0,149.6327,149.7621,149.5431,149.6029,6029.0
2024-10-14 13:35:00,150.21,150.33,150.19,150.3,3904.0,149.5232,149.6427,149.5033,149.6128,3904.0
2024-10-14 13:40:00,150.32,150.44,150.3,150.39,2848.0,149.6327,149.7522,149.6128,149.7024,2848.0
2024-10-14 13:45:00,150.39,150.51,150.37,150.5,3320.0,149.7024,149.8219,149.6825,149.8119,3320.0
2024-10-14 13:50:00,150.49,150.61,150.49,150.53,2571.0,149.802,149.9214,149.802,149.8418,2571.0
2024-10-14 13:55:00,150.59,150.59,150.51,150.51,3489.0,149.9015,149.9015,149.8219,149.8219,3489.0
2024-10-14 14:00:00,150.52,150.57,150.45,150.49,3553.0,149.8318,149.8816,149.7621,149.802,3553.0
2024-10-14 14:05:00,150.49,150.58,150.44,150.5,4664.0,149.802,149.8915,149.7522,149.8119,4664.0
2024-10-14 14:10:00,150.55,150.6,150.48,150.53,6917.0,149.8617,149.9114,149.792,149.8418,6917.0
2024-10-14 14:15:00,150.65,150.71,150.38,150.38,4320.0,149.9612,150.0209,149.6925,149.6925,4320.0
2024-10-14 14:20:00,150.27,150.41,150.27,150.3,2756.0,149.583,149.7223,149.583,149.6128,2756.0
2024-10-14 14:25:00,150.37,150.48,150.36,150.46,2386.0,149.6825,149.792,149.6725,149.7721,2386.0
2024-10-14 14:30:00,150.5,150.61,150.5,150.55,1921.0,149.8119,149.9214,149.8119,149.8617,1921.0
2024-10-14 14:35:00,150.59,150.73,150.55,150.66,5027.0,149.9015,150.0409,149.8617,149.9712,5027.0
2024-10-14 14:40:00,150.66,150.72,150.65,150.66,4218.0,149.9712,150.0309,149.9612,149.9712,4218.0
2024-10-14 14:45:00,150.67,150.83,150.63,150.63,2109.0,149.9811,150.1404,149.9413,149.9413,2109.0
2024-10-14 14:50:00,150.67,150.67,150.51,150.51,2304.0,149.9811,149.9811,149.8219,149.8219,2304.0
2024-10-14 14:55:00,150.51,150.67,150.51,150.67,4089.0,149.8219,149.9811,149.8219,149.9811,4089.0
2024-10-14 15:00:00,150.58,150.58,150.41,150.48,4496.0,149.8915,149.8915,149.7223,149.792,4496.0
2024-10-14 15:05:00,150.45,150.48,150.39,150.46,8445.0,149.7621,149.792,149.7024,149.7721,8445.0
2024-10-14 15:10:00,150.51,150.57,150.47,150.55,3329.0,149.8219,149.8816,149.782,149.8617,3329.0
2024-10-14 15:15:00,150.52,150.63,150.42,150.42,9910.0,149.8318,149.9413,149.7323,149.7323,9910.0
2024-10-14 15:20:00,150.47,150.62,150.36,150.58,10976.0,149.782,149.9314,149.6725,149.8915,10976.0
2024-10-14 15:25:00,150.55,150.57,150.35,150.41,10700.0,149.8617,149.8816,149.6626,149.7223,10700.0
2024-10-14 15:30:00,150.41,150.48,150.3,150.3,15231.0,149.7223,149.792,149.6128,149.6128,15231.0
2024-10-14 15:35:00,150.32,150.32,149.86,150.17,27635.0,149.6327,149.6327,149.1748,149.4834,27635.0
2024-10-14 15:40:00,150.18,150.25,149.85,149.85,20862.0,149.4934,149.563,149.1649,149.1649,20862.0
2024-10-14 15:45:00,149.91,150.14,149.81,150.14,25406.0,149.2246,149.4536,149.1251,149.4536,25406.0
2024-10-14 15:50:00,150.22,150.76,149.95,150.66,53058.0,149.5332,150.0707,149.2644,149.9712,53058.0
2024-10-14 15:55:00,150.61,150.72,150.33,150.4,91645.0,149.9214,150.0309,149.6427,149.7124,91645.0
2024-10-15 09:30:00,150.19,151.64,150.19,151.25,12944.0,149.5033,150.9467,149.5033,150.5585,12944.0
2024-10-15 09:35:00,151.03,151.58,150.98,151.58,2220.0,150.3395,150.887,150.2897,150.887,2220.0
2024-10-15 09:40:00,151.66,151.82,151.53,151.55,5879.0,150.9666,151.1259,150.8372,150.8571,5879.0
2024-10-15 09:45:00,151.59,152.1,151.51,151.94,22871.0,150.8969,151.4046,150.8173,151.2453,22871.0
2024-10-15 09:50:00,151.89,152.07,151.43,151.55,6400.0,151.1955,151.3747,150.7377,150.8571,6400.0
2024-10-15 09:55:00,151.58,151.58,150.82,151.08,7185.0,150.887,150.887,150.1304,150.3893,7185.0
2024-10-15 10:00:00,151.17,151.65,151.17,151.47,2588.0,150.4788,150.9566,150.4788,150.7775,2588.0
2024-10-15 10:05:00,151.46,151.56,151.29,151.38,4273.0,150.7675,150.8671,150.5983,150.6879,4273.0
2024-10-15 10:10:00,151.43,151.49,151.15,151.15,4896.0,150.7377,150.7974,150.4589,150.4589,4896.0
2024-10-15 10:15:00,151.1,151.45,151.06,151.43,4453.0,150.4092,150.7576,150.3693,150.7377,4453.0
2024-10-15 10:20:00,151.42,151.47,151.2,151.29,5695.0,150.7277,150.7775,150.5087,150.5983,5695.0
2024-10-15 10:25:00,151.36,151.39,151.08,151.13,3877.0,150.668,150.6978,150.3893,150.439,3877.0
2024-10-15 10:30:00,151.05,151.07,150.78,150.78,2196.0,150.3594,150.3793,150.0906,150.0906,2196.0
2024-10-15 10:35:00,150.78,151.03,150.64,150.67,3367.0,150.0906,150.3395,149.9513,149.9811,3367.0
2024-10-15 10:40:00,150.66,151.13,150.61,151.11,18944.0,149.9712,150.439,149.9214,150.4191,18944.0
2024-10-15 10:45:00,151.14,151.62,151.05,151.59,3546.0,150.449,150.9268,150.3594,150.8969,3546.0
2024-10-15 10:50:00,151.59,151.66,151.35,151.65,6602.0,150.8969,150.9666,150.658,150.9566,6602.0
2024-10-15 10:55:00,151.62,151.62,151.35,151.35,1788.0,150.9268,150.9268,150.658,150.658,1788.0
2024-10-15 11:00:00,151.3,151.42,151.09,151.25,6064.0,150.6082,150.7277,150.3992,150.5585,6064.0
2024-10-15 11:05:00,151.3,151.35,151.2,151.35,2497.0,150.6082,150.658,150.5087,150.658,2497.0
2024-10-15 11:10:00,151.33,151.46,151.33,151.36,4300.0,150.6381,150.7675,150.6381,150.668,4300.0
2024-10-15 11:15:00,151.38,151.59,151.38,151.57,1500.0,150.6879,150.8969,150.6879,150.877,1500.0
2024-10-15 11:20:00,151.55,151.76,151.55,151.61,5000.0,150.8571,151.0661,150.8571,150.9168,5000.0
2024-10-15 11:25:00,151.6,151.64,151.35,151.35,2800.0,150.9069,150.9467,150.658,150.658,2800.0
2024-10-15 11:30:00,151.41,151.55,151.35,151.53,4233.0,150.7177,150.8571,150.658,150.8372,4233.0
2024-10-15 11:35:00,151.49,151.71,151.49,151.6,1900.0,150.7974,151.0164,150.7974,150.9069,1900.0
2024-10-15 11:40:00,151.63,151.69,151.54,151.59,3070.0,150.9367,150.9965,150.8471,150.8969,3070.0
2024-10-15 11:45:00,151.59,151.6,151.47,151.47,2272.0,150.8969,150.9069,150.7775,150.7775,2272.0
2024-10-15 11:50:00,151.56,151.57,151.45,151.46,1300.0,150.8671,150.877,150.7576,150.7675,1300.0
2024-10-15 11:55:00,151.45,151.87,151.45,151.78,6462.0,150.7576,151.1756,150.7576,151.0861,6462.0
2024-10-15 12:00:00,151.78,152.19,151.77,152.19,5664.0,151.0861,151.4942,151.0761,151.4942,5664.0
2024-10-15 12:05:00,152.19,152.39,152.19,152.26,1916.0,151.4942,151.6933,151.4942,151.5639,1916.0
2024-10-15 12:10:00,152.31,152.36,152.18,152.18,2627.0,151.6136,151.6634,151.4842,151.4842,2627.0
2024-10-15 12:15:00,152.11,152.11,151.89,152.05,3260.0,151.4145,151.4145,151.1955,151.3548,3260.0
2024-10-15 12:20:00,152.14,152.3,152.14,152.23,1789.0,151.4444,151.6037,151.4444,151.534,1789.0
2024-10-15 12:25:00,152.28,152.42,152.28,152.31,3471.0,151.5838,151.7231,151.5838,151.6136,3471.0
2024-10-15 12:30:00,152.42,152.51,152.32,152.51,2910.0,151.7231,151.8127,151.6236,151.8127,2910.0
2024-10-15 12:35:00,152.51,152.57,152.3,152.36,8883.0,151.8127,151.8724,151.6037,151.6634,8883.0
2024-10-15 12:40:00,152.33,152.33,152.06,152.07,3861.0,151.6335,151.6335,151.3648,151.3747,3861.0
2024-10-15 12:45:00,152.24,152.24,151.96,152.09,4324.0,151.5439,151.5439,151.2652,151.3946,4324.0
2024-10-15 12:50:00,152.13,152.26,151.96,152.25,6682.0,151.4345,151.5639,151.2652,151.5539,6682.0
2024-10-15 12:55:00,152.2,152.46,152.19,152.34,3631.0,151.5041,151.7629,151.4942,151.6435,3631.0
2024-10-15 13:00:00,152.34,152.43,152.32,152.36,1301.0,151.6435,151.7331,151.6236,151.6634,1301.0
2024-10-15 13:05:00,152.35,152.35,151.85,151.85,3125.0,151.6534,151.6534,151.1557,151.1557,3125.0
2024-10-15 13:10:00,151.83,151.89,151.57,151.89,3800.0,151.1358,151.1955,150.877,151.1955,3800.0
2024-10-15 13:15:00,151.94,151.94,151.72,151.72,3238.0,151.2453,151.2453,151.0263,151.0263,3238.0
2024-10-15 13:20:00,151.74,151.75,151.65,151.65,1724.0,151.0462,151.0562,150.9566,150.9566,1724.0
2024-10-15 13:25:00,151.63,151.63,151.43,151.58,2870.0,150.9367,150.9367,150.7377,150.887,2870.0
2024-10-15 13:30:00,151.51,151.73,151.51,151.66,4118.0,150.8173,151.0363,150.8173,150.9666,4118.0
2024-10-15 13:35:00,151.55,151.76,151.54,151.74,4317.0,150.8571,151.0661,150.8471,151.0462,4317.0
2024-10-15 13:40:00,151.75,151.89,151.75,151.79,1846.0,151.0562,151.1955,151.0562,151.096,1846.0
2024-10-15 13:45:00,151.83,152.0,151.83,151.99,2349.0,151.1358,151.305,151.1358,151.2951,2349.0
2024-10-15 13:50:00,151.92,152.02,151.81,152.01,4073.0,151.2254,151.325,151.1159,151.315,4073.0
2024-10-15 13:55:00,151.96,151.96,151.69,151.7,3131.0,151.2652,151.2652,150.9965,151.0064,3131.0
2024-10-15 14:00:00,151.71,151.85,151.66,151.81,2546.0,151.0164,151.1557,150.9666,151.1159,2546.0
2024-10-15 14:05:00,151.76,151.76,151.59,151.67,5235.0,151.0661,151.0661,150.8969,150.9766,5235.0
2024-10-15 14:10:00,151.69,151.69,151.63,151.69,2140.0,150.9965,150.9965,150.9367,150.9965,2140.0
2024-10-15 14:15:00,151.66,151.7,151.63,151.68,1719.0,150.9666,151.0064,150.9367,150.9865,1719.0
2024-10-15 14:20:00,151.69,151.74,151.6,151.74,3061.0,150.9965,151.0462,150.9069,151.0462,3061.0
2024-10-15 14:25:00,151.76,151.79,151.62,151.62,1134.0,151.0661,151.096,150.9268,150.9268,1134.0
2024-10-15 14:30:00,151.67,151.82,151.67,151.69,4158.0,150.9766,151.1259,150.9766,150.9965,4158.0
2024-10-15 14:35:00,151.7,151.76,151.68,151.69,1989.0,151.0064,151.0661,150.9865,150.9965,1989.0
2024-10-15 14:40:00,151.72,151.75,151.66,151.68,2490.0,151.0263,151.0562,150.9666,150.9865,2490.0
2024-10-15 14:45:00,151.68,151.92,151.68,151.9,7417.0,150.9865,151.2254,150.9865,151.2055,7417.0
2024-10-15 14:50:00,151.88,152.03,151.88,151.94,4565.0,151.1856,151.3349,151.1856,151.2453,4565.0
2024-10-15 14:55:00,151.89,151.94,151.83,151.87,4515.0,151.1955,151.2453,151.1358,151.1756,4515.0
2024-10-15 15:00:00,151.88,151.88,151.67,151.67,5245.0,151.1856,151.1856,150.9766,150.9766,5245.0
2024-10-15 15:05:00,151.53,151.53,151.29,151.31,3998.0,150.8372,150.8372,150.5983,150.6182,3998.0
2024-10-15 15:10:00,151.24,151.33,150.95,150.95,6030.0,150.5485,150.6381,150.2598,150.2598,6030.0
2024-10-15 15:15:00,150.92,151.36,150.92,151.36,8712.0,150.23,150.668,150.23,150.668,8712.0
2024-10-15 15:20:00,151.42,151.43,151.32,151.33,4358.0,150.7277,150.7377,150.6282,150.6381,4358.0
2024-10-15 15:25:00,151.37,151.49,151.28,151.46,5427.0,150.6779,150.7974,150.5883,150.7675,5427.0
2024-10-15 15:30:00,151.4,151.4,151.23,151.33,4269.0,150.7078,150.7078,150.5386,150.6381,4269.0
2024-10-15 15:35:00,151.31,151.41,151.15,151.38,7589.0,150.6182,150.7177,150.4589,150.6879,7589.0
2024-10-15 15:40:00,151.45,151.69,151.45,151.5,13155.0,150.7576,150.9965,150.7576,150.8073,13155.0
2024-10-15 15:45:00,151.53,151.65,151.33,151.49,10764.0,150.8372,150.9566,150.6381,150.7974,10764.0
2024-10-15 15:50:00,151.45,151.63,151.27,151.49,23563.0,150.7576,150.9367,150.5784,150.7974,23563.0
2024-10-15 15:55:00,151.44,151.44,150.94,151.23,53428.0,150.7476,150.7476,150.2499,150.5386,53428.0
2024-10-16 09:30:00,151.44,151.59,150.76,151.25,24422.0,150.7476,150.8969,150.0707,150.5585,24422.0
2024-10-16 09:35:00,151.34,151.75,151.28,151.42,11766.0,150.6481,151.0562,150.5883,150.7277,11766.0
2024-10-16 09:40:00,151.34,151.38,150.89,150.93,7447.0,150.6481,150.6879,150.2001,150.2399,7447.0
2024-10-16 09:45:00,151.11,151.31,151.1,151.31,2469.0,150.4191,150.6182,150.4092,150.6182,2469.0
2024-10-16 09:50:00,151.16,151.31,150.93,150.94,4191.0,150.4689,150.6182,150.2399,150.2499,4191.0
2024-10-16 09:55:00,150.95,151.19,150.95,151.06,5709.0,150.2598,150.4987,150.2598,150.3693,5709.0
2024-10-16 10:00:00,151.08,151.27,151.02,151.16,7793.0,150.3893,150.5784,150.3295,150.4689,7793.0
2024-10-16 10:05:00,151.27,151.5,151.21,151.46,12299.0,150.5784,150.8073,150.5187,150.7675,12299.0
2024-10-16 10:10:00,151.47,151.53,151.16,151.16,8751.0,150.7775,150.8372,150.4689,150.4689,8751.0
2024-10-16 10:15:00,151.15,151.46,151.15,151.37,10253.0,150.4589,150.7675,150.4589,150.6779,10253.0
2024-10-16 10:20:00,151.26,151.35,151.09,151.09,5544.0,150.5684,150.658,150.3992,150.3992,5544.0
2024-10-16 10:25:00,151.16,151.58,151.15,151.5,7425.0,150.4689,150.887,150.4589,150.8073,7425.0
2024-10-16 10:30:00,151.53,152.11,151.53,152.06,7638.0,150.8372,151.4145,150.8372,151.3648,7638.0
2024-10-16 10:35:00,152.1,152.15,151.75,151.75,7858.0,151.4046,151.4544,151.0562,151.0562,7858.0
2024-10-16 10:40:00,151.76,151.77,151.46,151.67,7858.0,151.0661,151.0761,150.7675,150.9766,7858.0
2024-10-16 10:45:00,151.68,151.94,151.61,151.91,11900.0,150.9865,151.2453,150.9168,151.2155,11900.0
2024-10-16 10:50:00,151.91,152.12,151.85,151.91,5930.0,151.2155,151.4245,151.1557,151.2155,5930.0
2024-10-16 10:55:00,151.94,152.0,151.87,151.97,3006.0,151.2453,151.305,151.1756,151.2752,3006.0
2024-10-16 11:00:00,151.95,151.95,151.52,151.56,7959.0,151.2553,151.2553,150.8272,150.8671,7959.0
2024-10-16 11:05:00,151.55,151.55,151.41,151.42,3615.0,150.8571,150.8571,150.7177,150.7277,3615.0
2024-10-16 11:10:00,151.53,151.67,151.45,151.49,4720.0,150.8372,150.9766,150.7576,150.7974,4720.0
2024-10-16 11:15:00,151.52,151.52,151.38,151.38,2038.0,150.8272,150.8272,150.6879,150.6879,2038.0
2024-10-16 11:20:00,151.44,151.5,151.4,151.4,3055.0,150.7476,150.8073,150.7078,150.7078,3055.0
2024-10-16 11:25:00,151.38,151.45,151.32,151.36,2393.0,150.6879,150.7576,150.6282,150.668,2393.0
2024-10-16 11:30:00,151.36,151.47,151.29,151.29,3235.0,150.668,150.7775,150.5983,150.5983,3235.0
2024-10-16 11:35:00,151.28,151.29,151.05,151.11,1800.0,150.5883,150.5983,150.3594,150.4191,1800.0
2024-10-16 11:40:00,151.14,151.35,151.13,151.23,2662.0,150.449,150.658,150.439,150.5386,2662.0
2024-10-16 11:45:00,151.18,151.25,151.18,151.22,1300.0,150.4888,150.5585,150.4888,150.5286,1300.0
2024-10-16 11:50:00,151.21,151.28,151.04,151.04,3108.0,150.5187,150.5883,150.3494,150.3494,3108.0
2024-10-16 11:55:00,151.05,151.16,150.99,151.1,3583.0,150.3594,150.4689,150.2997,150.4092,3583.0
2024-10-16 12:00:00,151.17,151.35,151.01,151.01,4920.0,150.4788,150.658,150.3196,150.3196,4920.0
2024-10-16 12:05:00,151.02,151.02,150.9,150.9,1473.0,150.3295,150.3295,150.2101,150.2101,1473.0
2024-10-16 12:10:00,150.93,150.96,150.83,150.88,2052.0,150.2399,150.2698,150.1404,150.1902,2052.0
2024-10-16 12:15:00,150.8,150.84,150.66,150.76,7726.0,150.1105,150.1503,149.9712,150.0707,7726.0
2024-10-16 12:20:00,150.83,151.02,150.75,150.94,5977.0,150.1404,150.3295,150.0608,150.2499,5977.0
2024-10-16 12:25:00,150.96,150.98,150.62,150.63,7346.0,150.2698,150.2897,149.9314,149.9413,7346.0
2024-10-16 12:30:00,150.62,150.74,150.62,150.63,1572.0,149.9314,150.0508,149.9314,149.9413,1572.0
2024-10-16 12:35:00,150.63,150.67,150.55,150.67,4444.0,149.9413,149.9811,149.8617,149.9811,4444.0
2024-10-16 12:40:00,150.63,150.63,150.47,150.53,1450.0,149.9413,149.9413,149.782,149.8418,1450.0
2024-10-16 12:45:00,150.53,150.54,150.32,150.32,1885.0,149.8418,149.8517,149.6327,149.6327,1885.0
2024-10-16 12:50:00,150.29,150.41,150.28,150.41,3403.0,149.6029,149.7223,149.5929,149.7223,3403.0
2024-10-16 12:55:00,150.4,150.43,150.36,150.43,2496.0,149.7124,149.7422,149.6725,149.7422,2496.0
2024-10-16 13:00:00,150.43,150.52,150.28,150.28,3367.0,149.7422,149.8318,149.5929,149.5929,3367.0
2024-10-16 13:05:00,150.36,150.38,150.27,150.28,1926.0,149.6725,149.6925,149.583,149.5929,1926.0
2024-10-16 13:10:00,150.31,150.31,150.19,150.19,3334.0,149.6228,149.6228,149.5033,149.5033,3334.0
2024-10-16 13:15:00,150.18,150.28,150.18,150.2,2936.0,149.4934,149.5929,149.4934,149.5133,2936.0
2024-10-16 13:20:00,150.21,150.38,150.12,150.14,4296.0,149.5232,149.6925,149.4336,149.4536,4296.0
2024-10-16 13:25:00,150.14,150.32,150.14,150.25,10990.0,149.4536,149.6327,149.4536,149.563,10990.0
2024-10-16 13:30:00,150.31,150.34,150.25,150.29,6798.0,149.6228,149.6526,149.563,149.6029,6798.0
2024-10-16 13:35:00,150.34,150.39,150.29,150.34,16908.0,149.6526,149.7024,149.6029,149.6526,16908.0
2024-10-16 13:40:00,150.31,150.4,150.19,150.19,9710.0,149.6228,149.7124,149.5033,149.5033,9710.0
2024-10-16 13:45:00,150.21,150.59,150.2,150.53,12495.0,149.5232,149.9015,149.5133,149.8418,12495.0
2024-10-16 13:50:00,150.53,150.54,150.46,150.52,3890.0,149.8418,149.8517,149.7721,149.8318,3890.0
2024-10-16 13:55:00,150.54,150.55,150.49,150.5,1395.0,149.8517,149.8617,149.802,149.8119,1395.0
2024-10-16 14:00:00,150.45,150.45,150.22,150.22,2900.0,149.7621,149.7621,149.5332,149.5332,2900.0
2024-10-16 14:05:00,150.33,150.35,150.24,150.24,3210.0,149.6427,149.6626,149.5531,149.5531,3210.0
2024-10-16 14:10:00,150.22,150.58,150.22,150.49,7207.0,149.5332,149.8915,149.5332,149.802,7207.0
2024-10-16 14:15:00,150.53,150.61,150.49,150.51,7011.0,149.8418,149.9214,149.802,149.8219,7011.0
2024-10-16 14:20:00,150.56,150.99,150.49,150.99,8156.0,149.8716,150.2997,149.802,150.2997,8156.0
2024-10-16 14:25:00,150.86,151.11,150.86,151.05,3881.0,150.1703,150.4191,150.1703,150.3594,3881.0
2024-10-16 14:30:00,151.05,151.05,150.91,150.91,1988.0,150.3594,150.3594,150.22,150.22,1988.0
2024-10-16 14:35:00,150.95,150.97,150.76,150.76,3386.0,150.2598,150.2798,150.0707,150.0707,3386.0
2024-10-16 14:40:00,150.78,151.15,150.77,151.09,6870.0,150.0906,150.4589,150.0807,150.3992,6870.0
2024-10-16 14:45:00,151.1,151.12,150.98,151.04,6211.0,150.4092,150.4291,150.2897,150.3494,6211.0
2024-10-16 14:50:00,151.03,151.04,150.89,150.91,5433.0,150.3395,150.3494,150.2001,150.22,5433.0
2024-10-16 14:55:00,150.92,150.94,150.9,150.9,3198.0,150.23,150.2499,150.2101,150.2101,3198.0
2024-10-16 15:00:00,150.95,151.0,150.87,150.89,4891.0,150.2598,150.3096,150.1802,150.2001,4891.0
2024-10-16 15:05:00,150.94,151.04,150.93,150.95,5960.0,150.2499,150.3494,150.2399,150.2598,5960.0
2024-10-16 15:10:00,150.95,151.0,150.7,150.71,7917.0,150.2598,150.3096,150.011,150.0209,7917.0
2024-10-16 15:15:00,150.8,150.88,150.77,150.79,4300.0,150.1105,150.1902,150.0807,150.1006,4300.0
2024-10-16 15:20:00,150.84,150.85,150.53,150.53,7382.0,150.1503,150.1603,149.8418,149.8418,7382.0
2024-10-16 15:25:00,150.55,150.64,150.49,150.63,17299.0,149.8617,149.9513,149.802,149.9413,17299.0
2024-10-16 15:30:00,150.61,150.82,150.54,150.82,13777.0,149.9214,150.1304,149.8517,150.1304,13777.0
2024-10-16 15:35:00,150.82,150.97,150.73,150.83,9661.0,150.1304,150.2798,150.0409,150.1404,9661.0
2024-10-16 15:40:00,150.86,151.03,150.82,151.02,8561.0,150.1703,150.3395,150.1304,150.3295,8561.0
2024-10-16 15:45:00,151.02,151.19,150.87,150.92,14347.0,150.3295,150.4987,150.1802,150.23,14347.0
2024-10-16 15:50:00,150.89,150.98,150.77,150.94,30455.0,150.2001,150.2897,150.0807,150.2499,30455.0
2024-10-16 15:55:00,150.94,150.99,150.7,150.84,54288.0,150.2499,150.2997,150.011,150.1503,54288.0
2024-10-17 09:30:00,160.51,161.88,156.5,157.63,470900.0,159.7761,161.1399,155.7845,156.9093,470900.0
2024-10-17 09:35:00,157.64,158.92,156.66,157.24,122324.0,156.9193,158.1934,155.9437,156.5211,122324.0
2024-10-17 09:40:00,157.41,159.9,157.07,159.25,103109.0,156.6903,159.1689,156.3519,158.5219,103109.0
2024-10-17 09:45:00,159.25,159.66,157.5,157.79,121587.0,158.5219,158.93,156.7799,157.0686,121587.0
2024-10-17 09:50:00,157.8,159.24,157.7,158.46,110089.0,157.0785,158.5119,156.979,157.7355,110089.0
2024-10-17 09:55:00,158.59,158.9,158.19,158.41,73767.0,157.8649,158.1735,157.4667,157.6857,73767.0
2024-10-17 10:00:00,158.43,158.9,158.33,158.46,40677.0,157.7056,158.1735,157.6061,157.7355,40677.0
2024-10-17 10:05:00,158.62,158.78,158.1,158.5,57858.0,157.8948,158.054,157.3772,157.7753,57858.0
2024-10-17 10:10:00,158.66,159.16,158.25,158.88,54908.0,157.9346,158.4323,157.5265,158.1536,54908.0
2024-10-17 10:15:00,158.86,158.99,158.0,158.0,71482.0,158.1337,158.2631,157.2776,157.2776,71482.0
2024-10-17 10:20:00,158.17,158.36,157.3,158.14,96129.0,157.4468,157.636,156.5808,157.417,96129.0
2024-10-17 10:25:00,158.15,158.16,157.74,158.08,26826.0,157.4269,157.4369,157.0188,157.3572,26826.0
2024-10-17 10:30:00,158.07,158.31,157.89,158.16,41852.0,157.3473,157.5862,157.1681,157.4369,41852.0
2024-10-17 10:35:00,158.21,158.21,157.5,157.87,46998.0,157.4867,157.4867,156.7799,157.1482,46998.0
2024-10-17 10:40:00,157.88,158.03,157.49,157.5,28823.0,157.1582,157.3075,156.7699,156.7799,28823.0
2024-10-17 10:45:00,157.63,158.12,157.58,157.72,51124.0,156.9093,157.3971,156.8595,156.9989,51124.0
2024-10-17 10:50:00,157.7,158.13,157.48,158.06,38932.0,156.979,157.407,156.76,157.3373,38932.0
2024-10-17 10:55:00,158.09,158.36,158.02,158.17,70749.0,157.3672,157.636,157.2975,157.4468,70749.0
2024-10-17 11:00:00,158.09,158.64,158.09,158.46,41391.0,157.3672,157.9147,157.3672,157.7355,41391.0
2024-10-17 11:05:00,158.44,158.83,157.65,157.75,84545.0,157.7156,158.1038,156.9292,157.0288,84545.0
2024-10-17 11:10:00,157.81,158.1,157.0,157.09,158572.0,157.0885,157.3772,156.2822,156.3718,158572.0
2024-10-17 11:15:00,157.16,157.16,155.48,156.72,101830.0,156.4415,156.4415,154.7691,156.0035,101830.0
2024-10-17 11:20:00,156.8,157.29,156.75,157.17,24184.0,156.0831,156.5709,156.0333,156.4514,24184.0
2024-10-17 11:25:00,157.17,157.76,157.09,157.27,33307.0,156.4514,157.0387,156.3718,156.551,33307.0
2024-10-17 11:30:00,157.31,157.44,156.22,156.45,31571.0,156.5908,156.7202,155.5058,155.7347,31571.0
2024-10-17 11:35:00,156.58,156.9,155.88,155.89,30293.0,155.8641,156.1826,155.1673,155.1773,30293.0
2024-10-17 11:40:00,155.93,156.36,155.89,156.05,31671.0,155.2171,155.6451,155.1773,155.3365,31671.0
2024-10-17 11:45:00,156.01,156.84,156.01,156.73,23997.0,155.2967,156.1229,155.2967,156.0134,23997.0
2024-10-17 11:50:00,156.72,156.82,156.42,156.47,11077.0,156.0035,156.103,155.7048,155.7546,11077.0
2024-10-17 11:55:00,156.45,156.74,156.39,156.61,11674.0,155.7347,156.0234,155.675,155.894,11674.0
2024-10-17 12:00:00,156.64,156.74,156.11,156.28,8596.0,155.9238,156.0234,155.3963,155.5655,8596.0
2024-10-17 12:05:00,156.23,156.32,155.79,156.08,13338.0,155.5157,155.6053,155.0777,155.3664,13338.0
2024-10-17 12:10:00,156.01,156.02,155.6,155.86,28718.0,155.2967,155.3067,154.8886,155.1474,28718.0
2024-10-17 12:15:00,155.86,156.33,155.81,156.33,17670.0,155.1474,155.6152,155.0976,155.6152,17670.0
2024-10-17 12:20:00,156.3,156.37,155.94,156.17,12334.0,155.5854,155.6551,155.227,155.456,12334.0
2024-10-17 12:25:00,156.26,156.54,156.18,156.44,18473.0,155.5456,155.8243,155.4659,155.7247,18473.0
2024-10-17 12:30:00,156.47,156.7,156.31,156.45,25839.0,155.7546,155.9836,155.5953,155.7347,25839.0
2024-10-17 12:35:00,156.48,156.49,156.21,156.32,16693.0,155.7646,155.7745,155.4958,155.6053,16693.0
2024-10-17 12:40:00,156.37,156.45,156.11,156.24,19134.0,155.6551,155.7347,155.3963,155.5257,19134.0
2024-10-17 12:45:00,156.19,156.49,156.08,156.16,17575.0,155.4759,155.7745,155.3664,155.446,17575.0
2024-10-17 12:50:00,156.22,156.48,156.21,156.41,11226.0,155.5058,155.7646,155.4958,155.6949,11226.0
2024-10-17 12:55:00,156.5,157.12,156.5,157.12,17625.0,155.7845,156.4016,155.7845,156.4016,17625.0
2024-10-17 13:00:00,157.07,157.11,156.86,156.93,12943.0,156.3519,156.3917,156.1428,156.2125,12943.0
2024-10-17 13:05:00,156.92,156.97,156.76,156.86,10996.0,156.2026,156.2523,156.0433,156.1428,10996.0
2024-10-17 13:10:00,156.96,157.3,156.96,157.25,11210.0,156.2424,156.5808,156.2424,156.531,11210.0
2024-10-17 13:15:00,157.23,157.49,157.2,157.43,10735.0,156.5111,156.7699,156.4813,156.7102,10735.0
2024-10-17 13:20:00,157.52,157.89,157.27,157.86,35842.0,156.7998,157.1681,156.551,157.1383,35842.0
2024-10-17 13:25:00,157.68,158.08,157.68,157.73,33241.0,156.9591,157.3572,156.9591,157.0088,33241.0
2024-10-17 13:30:00,157.7,158.16,157.61,158.16,12137.0,156.979,157.4369,156.8894,157.4369,12137.0
2024-10-17 13:35:00,158.1,158.23,157.99,158.15,11592.0,157.3772,157.5066,157.2677,157.4269,11592.0
2024-10-17 13:40:00,158.19,158.55,158.15,158.37,18802.0,157.4667,157.8251,157.4269,157.6459,18802.0
2024-10-17 13:45:00,158.32,158.81,158.28,158.74,15837.0,157.5962,158.0839,157.5563,158.0142,15837.0
2024-10-17 13:50:00,158.73,158.99,158.58,158.96,38172.0,158.0043,158.2631,157.855,158.2332,38172.0
2024-10-17 13:55:00,158.99,159.03,158.49,158.49,17633.0,158.2631,158.3029,157.7654,157.7654,17633.0
2024-10-17 14:00:00,158.54,158.72,158.45,158.46,10292.0,157.8151,157.9943,157.7256,157.7355,10292.0
2024-10-17 14:05:00,158.5,158.52,158.3,158.41,9533.0,157.7753,157.7952,157.5762,157.6857,9533.0
2024-10-17 14:10:00,158.44,158.64,158.19,158.46,14685.0,157.7156,157.9147,157.4667,157.7355,14685.0
2024-10-17 14:15:00,158.46,158.5,158.12,158.26,8627.0,157.7355,157.7753,157.3971,157.5364,8627.0
2024-10-17 14:20:00,158.25,158.39,158.12,158.24,13785.0,157.5265,157.6658,157.3971,157.5165,13785.0
2024-10-17 14:25:00,158.25,158.37,158.22,158.32,9127.0,157.5265,157.6459,157.4966,157.5962,9127.0
2024-10-17 14:30:00,158.34,158.5,158.3,158.5,7118.0,157.6161,157.7753,157.5762,157.7753,7118.0
2024-10-17 14:35:00,158.5,158.77,158.44,158.68,12986.0,157.7753,158.0441,157.7156,157.9545,12986.0
2024-10-17 14:40:00,158.75,158.85,158.65,158.66,10577.0,158.0242,158.1237,157.9246,157.9346,10577.0
2024-10-17 14:45:00,158.65,158.77,158.55,158.62,9848.0,157.9246,158.0441,157.8251,157.8948,9848.0
2024-10-17 14:50:00,158.63,158.76,158.57,158.59,5958.0,157.9047,158.0341,157.845,157.8649,5958.0
2024-10-17 14:55:00,158.62,159.02,158.62,158.96,16568.0,157.8948,158.293,157.8948,158.2332,16568.0
2024-10-17 15:00:00,158.99,159.05,158.78,158.78,14899.0,158.2631,158.3228,158.054,158.054,14899.0
2024-10-17 15:05:00,158.79,158.81,158.6,158.79,9036.0,158.064,158.0839,157.8749,158.064,9036.0
2024-10-17 15:10:00,158.83,159.11,158.78,158.85,24291.0,158.1038,158.3825,158.054,158.1237,24291.0
2024-10-17 15:15:00,158.86,158.9,158.55,158.63,14357.0,158.1337,158.1735,157.8251,157.9047,14357.0
2024-10-17 15:20:00,158.68,158.82,158.64,158.73,19119.0,157.9545,158.0939,157.9147,158.0043,19119.0
2024-10-17 15:25:00,158.7,158.7,158.37,158.42,13258.0,157.9744,157.9744,157.6459,157.6957,13258.0
2024-10-17 15:30:00,158.46,158.55,158.4,158.55,12507.0,157.7355,157.8251,157.6758,157.8251,12507.0
2024-10-17 15:35:00,158.59,158.61,158.33,158.39,11512.0,157.8649,157.8848,157.6061,157.6658,11512.0
2024-10-17 15:40:00,158.4,158.5,157.8,157.83,25725.0,157.6758,157.7753,157.0785,157.1084,25725.0
2024-10-17 15:45:00,157.83,158.11,157.68,158.11,20631.0,157.1084,157.3871,156.9591,157.3871,20631.0
2024-10-17 15:50:00,158.07,158.07,157.76,157.83,60591.0,157.3473,157.3473,157.0387,157.1084,60591.0
2024-10-17 15:55:00,157.85,158.14,157.71,158.09,177508.0,157.1283,157.417,156.9889,157.3672,177508.0
2024-10-18 09:30:00,158.72,159.2,157.27,157.27,58799.0,157.9943,158.4721,156.551,156.551,58799.0
2024-10-18 09:35:00,157.5,158.13,157.05,157.88,27869.0,156.7799,157.407,156.332,157.1582,27869.0
2024-10-18 09:40:00,158.01,158.35,158.0,158.3,12834.0,157.2876,157.626,157.2776,157.5762,12834.0
2024-10-18 09:45:00,158.06,158.23,157.8,157.8,10162.0,157.3373,157.5066,157.0785,157.0785,10162.0
2024-10-18 09:50:00,157.68,157.7,156.68,156.78,9987.0,156.9591,156.979,155.9636,156.0632,9987.0
2024-10-18 09:55:00,156.88,157.03,156.66,156.84,9291.0,156.1627,156.312,155.9437,156.1229,9291.0
2024-10-18 10:00:00,156.84,157.7,156.79,157.7,8594.0,156.1229,156.979,156.0731,156.979,8594.0
2024-10-18 10:05:00,157.66,157.79,157.5,157.77,7920.0,156.9392,157.0686,156.7799,157.0487,7920.0
2024-10-18 10:10:00,157.73,158.4,157.73,158.4,12853.0,157.0088,157.6758,157.0088,157.6758,12853.0
2024-10-18 10:15:00,158.37,158.62,158.33,158.61,13851.0,157.6459,157.8948,157.6061,157.8848,13851.0
2024-10-18 10:20:00,158.63,158.73,158.22,158.24,15578.0,157.9047,158.0043,157.4966,157.5165,15578.0
2024-10-18 10:25:00,158.26,158.28,157.76,158.02,17815.0,157.5364,157.5563,157.0387,157.2975,17815.0
2024-10-18 10:30:00,158.05,158.74,157.87,158.28,23587.0,157.3274,158.0142,157.1482,157.5563,23587.0
2024-10-18 10:35:00,158.28,158.28,157.92,157.99,10714.0,157.5563,157.5563,157.198,157.2677,10714.0
2024-10-18 10:40:00,158.04,158.37,158.01,158.14,11388.0,157.3174,157.6459,157.2876,157.417,11388.0
2024-10-18 10:45:00,158.08,158.38,158.01,158.28,8469.0,157.3572,157.6559,157.2876,157.5563,8469.0
2024-10-18 10:50:00,158.26,158.31,158.07,158.17,10050.0,157.5364,157.5862,157.3473,157.4468,10050.0
2024-10-18 10:55:00,158.1,158.17,157.98,157.98,9595.0,157.3772,157.4468,157.2577,157.2577,9595.0
2024-10-18 11:00:00,158.03,158.33,158.0,158.16,7892.0,157.3075,157.6061,157.2776,157.4369,7892.0
2024-10-18 11:05:00,158.19,158.2,157.85,158.05,13678.0,157.4667,157.4767,157.1283,157.3274,13678.0
2024-10-18 11:10:00,158.01,158.33,158.01,158.22,3496.0,157.2876,157.6061,157.2876,157.4966,3496.0
2024-10-18 11:15:00,158.22,158.3,158.03,158.14,7786.0,157.4966,157.5762,157.3075,157.417,7786.0
2024-10-18 11:20:00,158.17,158.33,158.12,158.21,6312.0,157.4468,157.6061,157.3971,157.4867,6312.0
2024-10-18 11:25:00,158.24,158.45,158.08,158.37,10551.0,157.5165,157.7256,157.3572,157.6459,10551.0
2024-10-18 11:30:00,158.33,158.5,158.24,158.24,2778.0,157.6061,157.7753,157.5165,157.5165,2778.0
2024-10-18 11:35:00,158.24,158.31,158.11,158.24,6037.0,157.5165,157.5862,157.3871,157.5165,6037.0
2024-10-18 11:40:00,158.23,158.37,158.17,158.22,11842.0,157.5066,157.6459,157.4468,157.4966,11842.0
2024-10-18 11:45:00,158.25,158.7,158.25,158.65,6087.0,157.5265,157.9744,157.5265,157.9246,6087.0
2024-10-18 11:50:00,158.68,158.68,158.52,158.52,5506.0,157.9545,157.9545,157.7952,157.7952,5506.0
2024-10-18 11:55:00,158.62,158.72,158.59,158.72,3114.0,157.8948,157.9943,157.8649,157.9943,3114.0
2024-10-18 12:00:00,158.72,159.06,158.72,159.06,8407.0,157.9943,158.3328,157.9943,158.3328,8407.0
2024-10-18 12:05:00,159.02,159.05,158.83,158.99,7290.0,158.293,158.3228,158.1038,158.2631,7290.0
2024-10-18 12:10:00,158.99,159.1,158.94,159.05,6844.0,158.2631,158.3726,158.2133,158.3228,6844.0
2024-10-18 12:15:00,159.08,159.35,159.07,159.34,7030.0,158.3527,158.6214,158.3427,158.6115,7030.0
2024-10-18 12:20:00,159.33,159.37,159.3,159.36,4049.0,158.6015,158.6414,158.5717,158.6314,4049.0
2024-10-18 12:25:00,159.36,159.65,159.36,159.4,11995.0,158.6314,158.9201,158.6314,158.6712,11995.0
2024-10-18 12:30:00,159.5,159.58,159.43,159.58,8187.0,158.7708,158.8504,158.7011,158.8504,8187.0
2024-10-18 12:35:00,159.59,159.7,159.51,159.69,6022.0,158.8603,158.9698,158.7807,158.9599,6022.0
2024-10-18 12:40:00,159.7,159.87,159.61,159.75,14005.0,158.9698,159.1391,158.8803,159.0196,14005.0
2024-10-18 12:45:00,159.73,159.84,159.73,159.84,2638.0,158.9997,159.1092,158.9997,159.1092,2638.0
2024-10-18 12:50:00,159.84,159.85,159.54,159.66,8492.0,159.1092,159.1192,158.8106,158.93,8492.0
2024-10-18 12:55:00,159.73,159.94,159.73,159.74,10723.0,158.9997,159.2087,158.9997,159.0097,10723.0
2024-10-18 13:00:00,159.71,159.78,159.55,159.56,4787.0,158.9798,159.0495,158.8205,158.8305,4787.0
2024-10-18 13:05:00,159.54,159.76,159.52,159.75,3934.0,158.8106,159.0296,158.7907,159.0196,3934.0
2024-10-18 13:10:00,159.87,159.91,159.73,159.8,7384.0,159.1391,159.1789,158.9997,159.0694,7384.0
2024-10-18 13:15:00,159.86,159.89,159.74,159.82,11733.0,159.1291,159.159,159.0097,159.0893,11733.0
2024-10-18 13:20:00,159.82,159.82,159.63,159.66,6849.0,159.0893,159.0893,158.9002,158.93,6849.0
2024-10-18 13:25:00,159.67,159.71,159.56,159.6,12479.0,158.94,158.9798,158.8305,158.8703,12479.0
2024-10-18 13:30:00,159.62,159.85,159.56,159.85,7424.0,158.8902,159.1192,158.8305,159.1192,7424.0
2024-10-18 13:35:00,159.87,160.18,159.79,160.18,23906.0,159.1391,159.4476,159.0594,159.4476,23906.0
2024-10-18 13:40:00,160.19,160.39,160.14,160.39,5623.0,159.4576,159.6567,159.4078,159.6567,5623.0
2024-10-18 13:45:00,160.37,160.47,160.31,160.32,13633.0,159.6368,159.7363,159.5771,159.587,13633.0
2024-10-18 13:50:00,160.33,160.33,160.17,160.22,5462.0,159.597,159.597,159.4377,159.4875,5462.0
2024-10-18 13:55:00,160.22,160.33,160.15,160.19,11918.0,159.4875,159.597,159.4178,159.4576,11918.0
2024-10-18 14:00:00,160.16,160.22,159.9,160.21,3600.0,159.4277,159.4875,159.1689,159.4775,3600.0
2024-10-18 14:05:00,160.2,160.28,159.95,159.97,9773.0,159.4676,159.5472,159.2187,159.2386,9773.0
2024-10-18 14:10:00,159.97,160.15,159.92,160.13,4363.0,159.2386,159.4178,159.1888,159.3979,4363.0
2024-10-18 14:15:00,160.15,160.31,160.05,160.28,4767.0,159.4178,159.5771,159.3182,159.5472,4767.0
2024-10-18 14:20:00,160.28,160.28,159.94,159.94,2700.0,159.5472,159.5472,159.2087,159.2087,2700.0
2024-10-18 14:25:00,160.0,160.02,159.91,159.91,4848.0,159.2685,159.2884,159.1789,159.1789,4848.0
2024-10-18 14:30:00,159.94,159.94,159.84,159.88,4337.0,159.2087,159.2087,159.1092,159.149,4337.0
2024-10-18 14:35:00,159.84,159.88,159.64,159.64,5431.0,159.1092,159.149,158.9101,158.9101,5431.0
2024-10-18 14:40:00,159.64,159.65,159.54,159.6,4170.0,158.9101,158.9201,158.8106,158.8703,4170.0
2024-10-18 14:45:00,159.62,159.76,159.59,159.66,6356.0,158.8902,159.0296,158.8603,158.93,6356.0
2024-10-18 14:50:00,159.68,159.68,159.41,159.41,4925.0,158.9499,158.9499,158.6812,158.6812,4925.0
2024-10-18 14:55:00,159.41,159.59,159.41,159.57,6654.0,158.6812,158.8603,158.6812,158.8404,6654.0
2024-10-18 15:00:00,159.56,159.63,159.37,159.41,5895.0,158.8305,158.9002,158.6414,158.6812,5895.0
2024-10-18 15:05:00,159.41,159.43,159.26,159.29,7016.0,158.6812,158.7011,158.5319,158.5617,7016.0
2024-10-18 15:10:00,159.29,159.34,159.23,159.26,5185.0,158.5617,158.6115,158.502,158.5319,5185.0
2024-10-18 15:15:00,159.23,159.25,159.02,159.05,10244.0,158.502,158.5219,158.293,158.3228,10244.0
2024-10-18 15:20:00,159.07,159.09,158.81,159.03,8221.0,158.3427,158.3626,158.0839,158.3029,8221.0
2024-10-18 15:25:00,159.03,159.27,158.99,159.13,19429.0,158.3029,158.5418,158.2631,158.4024,19429.0
2024-10-18 15:30:00,159.14,159.14,158.91,158.95,8671.0,158.4124,158.4124,158.1835,158.2233,8671.0
2024-10-18 15:35:00,158.93,159.14,158.77,159.13,10914.0,158.2034,158.4124,158.0441,158.4024,10914.0
2024-10-18 15:40:00,159.13,159.16,159.01,159.01,16884.0,158.4024,158.4323,158.283,158.283,16884.0
2024-10-18 15:45:00,158.99,159.02,158.84,158.93,14142.0,158.2631,158.293,158.1138,158.2034,14142.0
2024-10-18 15:50:00,158.89,159.69,158.71,159.49,72892.0,158.1635,158.9599,157.9844,158.7608,72892.0
2024-10-18 15:55:00,159.52,159.81,159.43,159.61,98089.0,158.7907,159.0793,158.7011,158.8803,98089.0
2024-10-21 09:30:00,159.76,161.88,159.52,161.43,38358.0,159.0296,161.1399,158.7907,160.6919,38358.0
2024-10-21 09:35:00,161.43,162.37,161.42,161.93,43849.0,160.6919,161.6276,160.682,161.1896,43849.0
2024-10-21 09:40:00,161.97,162.82,161.95,162.71,33479.0,161.2295,162.0756,161.2096,161.9661,33479.0
2024-10-21 09:45:00,162.71,163.43,162.69,163.39,26607.0,161.9661,162.6828,161.9462,162.643,26607.0
2024-10-21 09:50:00,163.34,163.57,163.29,163.41,20057.0,162.5932,162.8221,162.5434,162.6629,20057.0
2024-10-21 09:55:00,163.5,163.97,163.5,163.71,19300.0,162.7525,163.2203,162.7525,162.9615,19300.0
2024-10-21 10:00:00,163.64,164.65,163.64,164.43,17913.0,162.8918,163.8972,162.8918,163.6782,17913.0
2024-10-21 10:05:00,164.46,164.61,164.19,164.31,10086.0,163.7081,163.8574,163.4393,163.5588,10086.0
2024-10-21 10:10:00,164.38,164.44,163.22,163.44,28212.0,163.6284,163.6882,162.4737,162.6927,28212.0
2024-10-21 10:15:00,163.46,163.6,162.73,162.81,48326.0,162.7127,162.852,161.986,162.0656,48326.0
2024-10-21 10:20:00,162.81,162.81,162.1,162.79,30247.0,162.0656,162.0656,161.3589,162.0457,30247.0
2024-10-21 10:25:00,162.68,162.71,162.29,162.43,9256.0,161.9362,161.9661,161.548,161.6874,9256.0
2024-10-21 10:30:00,162.57,162.57,162.06,162.39,26375.0,161.8267,161.8267,161.3191,161.6475,26375.0
2024-10-21 10:35:00,162.28,162.84,162.13,162.53,14294.0,161.538,162.0955,161.3887,161.7869,14294.0
2024-10-21 10:40:00,162.52,162.52,162.16,162.17,6509.0,161.7769,161.7769,161.4186,161.4285,6509.0
2024-10-21 10:45:00,162.17,162.67,161.87,162.51,11306.0,161.4285,161.9263,161.1299,161.767,11306.0
2024-10-21 10:50:00,162.42,162.65,162.36,162.64,10173.0,161.6774,161.9064,161.6177,161.8964,10173.0
2024-10-21 10:55:00,162.62,162.62,162.25,162.25,8522.0,161.8765,161.8765,161.5082,161.5082,8522.0
2024-10-21 11:00:00,162.25,162.25,161.63,161.77,10212.0,161.5082,161.5082,160.891,161.0304,10212.0
2024-10-21 11:05:00,161.65,161.67,161.39,161.59,21943.0,160.9109,160.9308,160.6521,160.8512,21943.0
2024-10-21 11:10:00,161.51,161.71,161.43,161.7,5557.0,160.7716,160.9707,160.6919,160.9607,5557.0
2024-10-21 11:15:00,161.59,161.81,161.48,161.8,6079.0,160.8512,161.0702,160.7417,161.0602,6079.0
2024-10-21 11:20:00,161.6,161.81,161.0,161.19,23197.0,160.8612,161.0702,160.2639,160.453,23197.0
2024-10-21 11:25:00,161.19,161.23,160.82,160.89,5359.0,160.453,160.4928,160.0847,160.1544,5359.0
2024-10-21 11:30:00,160.8,161.08,160.59,160.64,6881.0,160.0648,160.3435,159.8558,159.9055,6881.0
2024-10-21 11:35:00,160.65,160.68,160.36,160.59,7247.0,159.9155,159.9454,159.6268,159.8558,7247.0
2024-10-21 11:40:00,160.59,160.8,160.5,160.79,6916.0,159.8558,160.0648,159.7662,160.0549,6916.0
2024-10-21 11:45:00,160.81,160.92,160.63,160.63,4836.0,160.0748,160.1843,159.8956,159.8956,4836.0
2024-10-21 11:50:00,160.74,160.9,160.58,160.89,7163.0,160.0051,160.1644,159.8458,160.1544,7163.0
2024-10-21 11:55:00,160.98,161.32,160.97,161.31,3857.0,160.244,160.5824,160.234,160.5725,3857.0
2024-10-21 12:00:00,161.28,161.33,161.07,161.12,5543.0,160.5426,160.5924,160.3336,160.3833,5543.0
2024-10-21 12:05:00,161.09,161.29,160.98,161.29,7479.0,160.3535,160.5526,160.244,160.5526,7479.0
2024-10-21 12:10:00,161.24,161.39,161.21,161.39,4000.0,160.5028,160.6521,160.4729,160.6521,4000.0
2024-10-21 12:15:00,161.39,161.75,161.35,161.75,9943.0,160.6521,161.0105,160.6123,161.0105,9943.0
2024-10-21 12:20:00,161.72,161.85,161.67,161.77,10046.0,160.9806,161.11,160.9308,161.0304,10046.0
2024-10-21 12:25:00,161.76,161.78,161.56,161.58,4181.0,161.0204,161.0403,160.8213,160.8412,4181.0
2024-10-21 12:30:00,161.58,161.59,161.45,161.53,9542.0,160.8412,160.8512,160.7118,160.7915,9542.0
2024-10-21 12:35:00,161.47,161.57,161.4,161.52,4706.0,160.7317,160.8313,160.6621,160.7815,4706.0
2024-10-21 12:40:00,161.55,161.69,161.4,161.56,4317.0,160.8114,160.9507,160.6621,160.8213,4317.0
2024-10-21 12:45:00,161.61,161.63,161.37,161.6,4929.0,160.8711,160.891,160.6322,160.8612,4929.0
2024-10-21 12:50:00,161.61,161.67,161.46,161.61,5163.0,160.8711,160.9308,160.7218,160.8711,5163.0
2024-10-21 12:55:00,161.65,161.99,161.65,161.92,8328.0,160.9109,161.2494,160.9109,161.1797,8328.0
2024-10-21 13:00:00,161.88,161.88,161.64,161.64,5602.0,161.1399,161.1399,160.901,160.901,5602.0
2024-10-21 13:05:00,161.64,161.95,161.64,161.89,4134.0,160.901,161.2096,160.901,161.1498,4134.0
2024-10-21 13:10:00,161.89,161.95,161.83,161.9,3914.0,161.1498,161.2096,161.0901,161.1598,3914.0
2024-10-21 13:15:00,161.91,162.11,161.79,161.94,4974.0,161.1697,161.3688,161.0503,161.1996,4974.0
2024-10-21 13:20:00,162.08,162.14,162.03,162.14,3711.0,161.339,161.3987,161.2892,161.3987,3711.0
2024-10-21 13:25:00,162.17,162.29,162.15,162.23,3852.0,161.4285,161.548,161.4086,161.4883,3852.0
2024-10-21 13:30:00,162.22,162.29,162.16,162.23,15797.0,161.4783,161.548,161.4186,161.4883,15797.0
2024-10-21 13:35:00,162.23,162.23,161.54,161.58,7939.0,161.4883,161.4883,160.8014,160.8412,7939.0
2024-10-21 13:40:00,161.65,161.67,161.33,161.45,12755.0,160.9109,160.9308,160.5924,160.7118,12755.0
2024-10-21 13:45:00,161.41,161.47,161.31,161.38,4620.0,160.672,160.7317,160.5725,160.6422,4620.0
2024-10-21 13:50:00,161.38,161.63,161.37,161.49,5806.0,160.6422,160.891,160.6322,160.7517,5806.0
2024-10-21 13:55:00,161.44,161.74,161.44,161.7,2590.0,160.7019,161.0005,160.7019,160.9607,2590.0
2024-10-21 14:00:00,161.64,161.64,161.38,161.4,8819.0,160.901,160.901,160.6422,160.6621,8819.0
2024-10-21 14:05:00,161.39,161.43,161.2,161.21,4688.0,160.6521,160.6919,160.463,160.4729,4688.0
2024-10-21 14:10:00,161.23,161.47,161.21,161.47,5523.0,160.4928,160.7317,160.4729,160.7317,5523.0
2024-10-21 14:15:00,161.47,161.55,161.45,161.52,1256.0,160.7317,160.8114,160.7118,160.7815,1256.0
2024-10-21 14:20:00,161.61,161.63,161.5,161.63,3048.0,160.8711,160.891,160.7616,160.891,3048.0
2024-10-21 14:25:00,161.57,161.77,161.57,161.71,5070.0,160.8313,161.0304,160.8313,160.9707,5070.0
2024-10-21 14:30:00,161.68,161.88,161.61,161.88,9109.0,160.9408,161.1399,160.8711,161.1399,9109.0
2024-10-21 14:35:00,161.77,161.87,161.63,161.66,6732.0,161.0304,161.1299,160.891,160.9209,6732.0
2024-10-21 14:40:00,161.7,161.72,161.56,161.56,4814.0,160.9607,160.9806,160.8213,160.8213,4814.0
2024-10-21 14:45:00,161.56,161.86,161.56,161.86,4911.0,160.8213,161.12,160.8213,161.12,4911.0
2024-10-21 14:50:00,161.86,162.02,161.84,162.01,4298.0,161.12,161.2792,161.1001,161.2693,4298.0
2024-10-21 14:55:00,161.99,162.02,161.82,161.87,6191.0,161.2494,161.2792,161.0801,161.1299,6191.0
2024-10-21 15:00:00,161.94,162.01,161.93,161.95,2241.0,161.1996,161.2693,161.1896,161.2096,2241.0
2024-10-21 15:05:00,162.0,162.06,161.81,162.01,6292.0,161.2593,161.3191,161.0702,161.2693,6292.0
2024-10-21 15:10:00,162.06,162.23,162.06,162.1,8025.0,161.3191,161.4883,161.3191,161.3589,8025.0
2024-10-21 15:15:00,162.2,162.38,162.16,162.33,4720.0,161.4584,161.6376,161.4186,161.5878,4720.0
2024-10-21 15:20:00,162.37,162.4,162.25,162.34,5283.0,161.6276,161.6575,161.5082,161.5978,5283.0
2024-10-21 15:25:00,162.38,162.45,162.11,162.28,9193.0,161.6376,161.7073,161.3688,161.538,9193.0
2024-10-21 15:30:00,162.27,162.49,162.26,162.49,21402.0,161.5281,161.7471,161.5181,161.7471,21402.0
2024-10-21 15:35:00,162.45,163.0,162.37,162.95,31475.0,161.7073,162.2548,161.6276,162.205,31475.0
2024-10-21 15:40:00,162.94,162.94,162.48,162.56,23989.0,162.195,162.195,161.7371,161.8168,23989.0
2024-10-21 15:45:00,162.49,162.8,162.47,162.74,9655.0,161.7471,162.0557,161.7272,161.9959,9655.0
2024-10-21 15:50:00,162.69,162.97,162.57,162.9,32718.0,161.9462,162.2249,161.8267,162.1552,32718.0
2024-10-21 15:55:00,162.9,163.33,162.77,163.2,90639.0,162.1552,162.5832,162.0258,162.4538,90639.0
2024-10-22 09:30:00,162.8,163.17,161.0,162.58,29645.0,162.0557,162.424,160.2639,161.8367,29645.0
2024-10-22 09:35:00,162.65,162.88,162.07,162.65,31057.0,161.9064,162.1353,161.329,161.9064,31057.0
2024-10-22 09:40:00,162.65,162.65,161.72,161.78,11942.0,161.9064,161.9064,160.9806,161.0403,11942.0
2024-10-22 09:45:00,161.67,161.88,161.45,161.75,14798.0,160.9308,161.1399,160.7118,161.0105,14798.0
2024-10-22 09:50:00,161.77,161.82,161.43,161.62,25442.0,161.0304,161.0801,160.6919,160.8811,25442.0
2024-10-22 09:55:00,161.62,161.74,161.47,161.62,8126.0,160.8811,161.0005,160.7317,160.8811,8126.0
2024-10-22 10:00:00,161.62,161.9,161.47,161.69,18996.0,160.8811,161.1598,160.7317,160.9507,18996.0
2024-10-22 10:05:00,161.69,161.91,161.5,161.84,7567.0,160.9507,161.1697,160.7616,161.1001,7567.0
2024-10-22 10:10:00,161.83,162.23,161.81,162.0,11118.0,161.0901,161.4883,161.0702,161.2593,11118.0
2024-10-22 10:15:00,162.07,162.34,161.98,162.34,2368.0,161.329,161.5978,161.2394,161.5978,2368.0
2024-10-22 10:20:00,162.25,162.28,162.1,162.1,6447.0,161.5082,161.538,161.3589,161.3589,6447.0
2024-10-22 10:25:00,162.22,162.72,162.21,162.59,7085.0,161.4783,161.976,161.4684,161.8466,7085.0
2024-10-22 10:30:00,162.7,162.78,162.61,162.78,2357.0,161.9561,162.0358,161.8665,162.0358,2357.0
2024-10-22 10:35:00,162.88,162.91,162.58,162.59,4296.0,162.1353,162.1652,161.8367,161.8466,4296.0
2024-10-22 10:40:00,162.59,162.61,161.96,161.96,17409.0,161.8466,161.8665,161.2195,161.2195,17409.0
2024-10-22 10:45:00,161.87,161.95,161.74,161.95,4201.0,161.1299,161.2096,161.0005,161.2096,4201.0
2024-10-22 10:50:00,161.74,161.74,161.36,161.41,5697.0,161.0005,161.0005,160.6223,160.672,5697.0
2024-10-22 10:55:00,161.5,161.58,161.44,161.58,2000.0,160.7616,160.8412,160.7019,160.8412,2000.0
2024-10-22 11:00:00,161.46,161.47,161.15,161.29,4332.0,160.7218,160.7317,160.4132,160.5526,4332.0
2024-10-22 11:05:00,161.3,161.3,161.03,161.03,5024.0,160.5625,160.5625,160.2938,160.2938,5024.0
2024-10-22 11:10:00,161.02,161.02,160.55,160.67,5713.0,160.2838,160.2838,159.816,159.9354,5713.0
2024-10-22 11:15:00,160.67,161.07,160.59,160.92,5138.0,159.9354,160.3336,159.8558,160.1843,5138.0
2024-10-22 11:20:00,160.98,161.04,160.83,160.88,3874.0,160.244,160.3037,160.0947,160.1444,3874.0
2024-10-22 11:25:00,160.84,160.93,160.68,160.75,3800.0,160.1046,160.1942,159.9454,160.015,3800.0
2024-10-22 11:30:00,160.79,160.95,160.7,160.92,8529.0,160.0549,160.2141,159.9653,160.1843,8529.0
2024-10-22 11:35:00,160.86,161.12,160.82,161.12,8389.0,160.1245,160.3833,160.0847,160.3833,8389.0
2024-10-22 11:40:00,161.03,161.34,160.91,161.31,7456.0,160.2938,160.6023,160.1743,160.5725,7456.0
2024-10-22 11:45:00,161.25,161.26,160.98,161.0,3583.0,160.5128,160.5227,160.244,160.2639,3583.0
2024-10-22 11:50:00,161.0,161.1,160.96,160.98,7742.0,160.2639,160.3634,160.2241,160.244,7742.0
2024-10-22 11:55:00,160.97,161.06,160.96,160.97,3750.0,160.234,160.3236,160.2241,160.234,3750.0
2024-10-22 12:00:00,161.04,161.05,160.78,160.88,15212.0,160.3037,160.3137,160.0449,160.1444,15212.0
2024-10-22 12:05:00,160.83,160.93,160.46,160.49,16198.0,160.0947,160.1942,159.7264,159.7562,16198.0
2024-10-22 12:10:00,160.49,161.17,160.49,161.17,11704.0,159.7562,160.4331,159.7562,160.4331,11704.0
2024-10-22 12:15:00,161.31,161.36,161.09,161.26,1600.0,160.5725,160.6223,160.3535,160.5227,1600.0
2024-10-22 12:20:00,161.35,161.47,161.35,161.46,2787.0,160.6123,160.7317,160.6123,160.7218,2787.0
2024-10-22 12:25:00,161.53,161.61,161.47,161.58,700.0,160.7915,160.8711,160.7317,160.8412,700.0
2024-10-22 12:30:00,161.57,161.58,161.51,161.55,1146.0,160.8313,160.8412,160.7716,160.8114,1146.0
2024-10-22 12:35:00,161.51,161.58,161.31,161.58,4395.0,160.7716,160.8412,160.5725,160.8412,4395.0
2024-10-22 12:40:00,161.61,161.69,161.57,161.57,3328.0,160.8711,160.9507,160.8313,160.8313,3328.0
2024-10-22 12:45:00,161.66,161.81,161.65,161.81,3877.0,160.9209,161.0702,160.9109,161.0702,3877.0
2024-10-22 12:50:00,161.74,161.97,161.72,161.9,4612.0,161.0005,161.2295,160.9806,161.1598,4612.0
2024-10-22 12:55:00,161.89,162.02,161.81,161.93,3662.0,161.1498,161.2792,161.0702,161.1896,3662.0
2024-10-22 13:00:00,161.88,161.91,161.81,161.91,300.0,161.1399,161.1697,161.0702,161.1697,300.0
2024-10-22 13:05:00,161.81,161.87,161.77,161.83,4105.0,161.0702,161.1299,161.0304,161.0901,4105.0
2024-10-22 13:10:00,161.83,161.83,161.53,161.79,10396.0,161.0901,161.0901,160.7915,161.0503,10396.0
2024-10-22 13:15:00,161.76,161.93,161.64,161.92,8865.0,161.0204,161.1896,160.901,161.1797,8865.0
2024-10-22 13:20:00,161.94,161.95,161.89,161.95,800.0,161.1996,161.2096,161.1498,161.2096,800.0
2024-10-22 13:25:00,161.96,162.05,161.66,161.71,6029.0,161.2195,161.3091,160.9209,160.9707,6029.0
2024-10-22 13:30:00,161.66,161.75,161.59,161.71,2534.0,160.9209,161.0105,160.8512,160.9707,2534.0
2024-10-22 13:35:00,161.75,161.81,161.68,161.75,5717.0,161.0105,161.0702,160.9408,161.0105,5717.0
2024-10-22 13:40:00,161.74,161.86,161.69,161.81,5512.0,161.0005,161.12,160.9507,161.0702,5512.0
2024-10-22 13:45:00,161.76,161.9,161.76,161.88,1918.0,161.0204,161.1598,161.0204,161.1399,1918.0
2024-10-22 13:50:00,161.99,161.99,161.86,161.86,3419.0,161.2494,161.2494,161.12,161.12,3419.0
2024-10-22 13:55:00,161.92,161.95,161.72,161.76,3443.0,161.1797,161.2096,160.9806,161.0204,3443.0
2024-10-22 14:00:00,161.75,161.81,161.68,161.74,3214.0,161.0105,161.0702,160.9408,161.0005,3214.0
2024-10-22 14:05:00,161.74,161.74,161.37,161.39,4818.0,161.0005,161.0005,160.6322,160.6521,4818.0
2024-10-22 14:10:00,161.39,161.44,161.22,161.22,1764.0,160.6521,160.7019,160.4829,160.4829,1764.0
2024-10-22 14:15:00,161.22,161.34,161.2,161.31,4259.0,160.4829,160.6023,160.463,160.5725,4259.0
2024-10-22 14:20:00,161.26,161.26,161.13,161.13,1700.0,160.5227,160.5227,160.3933,160.3933,1700.0
2024-10-22 14:25:00,161.13,161.27,161.12,161.24,2349.0,160.3933,160.5327,160.3833,160.5028,2349.0
2024-10-22 14:30:00,161.25,161.25,161.15,161.2,3227.0,160.5128,160.5128,160.4132,160.463,3227.0
2024-10-22 14:35:00,161.15,161.27,161.14,161.23,3417.0,160.4132,160.5327,160.4033,160.4928,3417.0
2024-10-22 14:40:00,161.25,161.25,161.15,161.17,3467.0,160.5128,160.5128,160.4132,160.4331,3467.0
2024-10-22 14:45:00,161.18,161.46,161.18,161.46,2910.0,160.4431,160.7218,160.4431,160.7218,2910.0
2024-10-22 14:50:00,161.42,161.42,161.31,161.32,3487.0,160.682,160.682,160.5725,160.5824,3487.0
2024-10-22 14:55:00,161.34,161.34,161.06,161.07,2355.0,160.6023,160.6023,160.3236,160.3336,2355.0
2024-10-22 15:00:00,161.07,161.27,161.06,161.17,1834.0,160.3336,160.5327,160.3236,160.4331,1834.0
2024-10-22 15:05:00,161.27,161.3,161.1,161.1,4047.0,160.5327,160.5625,160.3634,160.3634,4047.0
2024-10-22 15:10:00,161.13,161.22,161.09,161.14,7301.0,160.3933,160.4829,160.3535,160.4033,7301.0
2024-10-22 15:15:00,161.14,161.31,161.14,161.21,10358.0,160.4033,160.5725,160.4033,160.4729,10358.0
2024-10-22 15:20:00,161.21,161.49,161.2,161.49,16472.0,160.4729,160.7517,160.463,160.7517,16472.0
2024-10-22 15:25:00,161.52,161.56,161.13,161.2,5100.0,160.7815,160.8213,160.3933,160.463,5100.0
2024-10-22 15:30:00,161.26,161.26,161.04,161.12,5030.0,160.5227,160.5227,160.3037,160.3833,5030.0
2024-10-22 15:35:00,161.18,161.41,161.17,161.35,5650.0,160.4431,160.672,160.4331,160.6123,5650.0
2024-10-22 15:40:00,161.3,161.37,161.1,161.1,8783.0,160.5625,160.6322,160.3634,160.3634,8783.0
2024-10-22 15:45:00,161.15,161.16,160.95,161.01,11163.0,160.4132,160.4232,160.2141,160.2739,11163.0
2024-10-22 15:50:00,160.97,161.21,160.9,161.12,20916.0,160.234,160.4729,160.1644,160.3833,20916.0
2024-10-22 15:55:00,161.08,161.23,160.92,161.21,80260.0,160.3435,160.4928,160.1843,160.4729,80260.0
2024-10-23 09:30:00,160.01,161.62,160.01,160.43,19214.0,159.2784,160.8811,159.2784,159.6965,19214.0
2024-10-23 09:35:00,161.31,161.32,160.05,160.09,7612.0,160.5725,160.5824,159.3182,159.3581,7612.0
2024-10-23 09:40:00,160.0,160.02,159.61,159.98,6687.0,159.2685,159.2884,158.8803,159.2486,6687.0
2024-10-23 09:45:00,159.92,159.98,159.56,159.81,8284.0,159.1888,159.2486,158.8305,159.0793,8284.0
2024-10-23 09:50:00,159.68,159.81,159.51,159.67,10108.0,158.9499,159.0793,158.7807,158.94,10108.0
2024-10-23 09:55:00,159.92,160.27,159.81,160.2,12161.0,159.1888,159.5372,159.0793,159.4676,12161.0
2024-10-23 10:00:00,160.11,160.21,159.6,159.75,9977.0,159.378,159.4775,158.8703,159.0196,9977.0
2024-10-23 10:05:00,159.71,159.73,159.0,159.18,12196.0,158.9798,158.9997,158.273,158.4522,12196.0
2024-10-23 10:10:00,159.25,159.46,159.13,159.14,3138.0,158.5219,158.7309,158.4024,158.4124,3138.0
2024-10-23 10:15:00,159.09,159.3,158.88,159.2,3584.0,158.3626,158.5717,158.1536,158.4721,3584.0
2024-10-23 10:20:00,159.22,159.33,158.87,159.01,6117.0,158.492,158.6015,158.1436,158.283,6117.0
2024-10-23 10:25:00,158.97,159.65,158.97,159.62,11338.0,158.2432,158.9201,158.2432,158.8902,11338.0
2024-10-23 10:30:00,159.7,159.83,159.59,159.83,9669.0,158.9698,159.0992,158.8603,159.0992,9669.0
2024-10-23 10:35:00,159.84,159.94,159.7,159.75,5667.0,159.1092,159.2087,158.9698,159.0196,5667.0
2024-10-23 10:40:00,159.77,159.92,159.75,159.86,3581.0,159.0395,159.1888,159.0196,159.1291,3581.0
2024-10-23 10:45:00,159.85,159.88,159.72,159.87,6085.0,159.1192,159.149,158.9897,159.1391,6085.0
2024-10-23 10:50:00,159.94,159.94,159.36,159.36,1800.0,159.2087,159.2087,158.6314,158.6314,1800.0
2024-10-23 10:55:00,159.36,159.36,159.22,159.24,1500.0,158.6314,158.6314,158.492,158.5119,1500.0
2024-10-23 11:00:00,159.38,159.38,159.18,159.19,2629.0,158.6513,158.6513,158.4522,158.4622,2629.0
2024-10-23 11:05:00,159.18,159.18,158.96,159.18,4717.0,158.4522,158.4522,158.2332,158.4522,4717.0
2024-10-23 11:10:00,159.06,159.09,158.44,158.7,9497.0,158.3328,158.3626,157.7156,157.9744,9497.0
2024-10-23 11:15:00,158.72,158.84,158.66,158.81,2692.0,157.9943,158.1138,157.9346,158.0839,2692.0
2024-10-23 11:20:00,158.81,159.22,158.81,159.19,7759.0,158.0839,158.492,158.0839,158.4622,7759.0
2024-10-23 11:25:00,159.17,159.29,158.93,158.96,7391.0,158.4423,158.5617,158.2034,158.2332,7391.0
2024-10-23 11:30:00,158.96,159.02,158.81,158.91,3010.0,158.2332,158.293,158.0839,158.1835,3010.0
2024-10-23 11:35:00,158.91,159.13,158.66,159.03,8531.0,158.1835,158.4024,157.9346,158.3029,8531.0
2024-10-23 11:40:00,159.13,159.13,158.96,158.96,7221.0,158.4024,158.4024,158.2332,158.2332,7221.0
2024-10-23 11:45:00,159.0,159.0,158.74,158.74,3448.0,158.273,158.273,158.0142,158.0142,3448.0
2024-10-23 11:50:00,158.84,158.89,158.74,158.74,2720.0,158.1138,158.1635,158.0142,158.0142,2720.0
2024-10-23 11:55:00,158.76,159.05,158.75,159.05,4014.0,158.0341,158.3228,158.0242,158.3228,4014.0
2024-10-23 12:00:00,158.99,159.0,158.66,158.67,7023.0,158.2631,158.273,157.9346,157.9446,7023.0
2024-10-23 12:05:00,158.67,158.79,158.5,158.58,8340.0,157.9446,158.064,157.7753,157.855,8340.0
2024-10-23 12:10:00,158.6,158.77,158.6,158.63,8169.0,157.8749,158.0441,157.8749,157.9047,8169.0
2024-10-23 12:15:00,158.63,158.69,158.57,158.59,2340.0,157.9047,157.9645,157.845,157.8649,2340.0
2024-10-23 12:20:00,158.62,158.66,158.52,158.58,1300.0,157.8948,157.9346,157.7952,157.855,1300.0
2024-10-23 12:25:00,158.58,158.58,158.2,158.2,3740.0,157.855,157.855,157.4767,157.4767,3740.0
2024-10-23 12:30:00,158.2,158.32,157.93,158.31,11328.0,157.4767,157.5962,157.2079,157.5862,11328.0
2024-10-23 12:35:00,158.37,158.55,158.37,158.45,873.0,157.6459,157.8251,157.6459,157.7256,873.0
2024-10-23 12:40:00,158.36,158.48,158.29,158.47,4415.0,157.636,157.7554,157.5663,157.7455,4415.0
2024-10-23 12:45:00,158.58,158.67,158.45,158.67,3726.0,157.855,157.9446,157.7256,157.9446,3726.0
2024-10-23 12:50:00,158.56,158.61,158.55,158.6,1412.0,157.8351,157.8848,157.8251,157.8749,1412.0
2024-10-23 12:55:00,158.61,158.61,158.53,158.58,770.0,157.8848,157.8848,157.8052,157.855,770.0
2024-10-23 13:00:00,158.61,158.75,158.39,158.39,2505.0,157.8848,158.0242,157.6658,157.6658,2505.0
2024-10-23 13:05:00,158.5,158.5,158.31,158.32,900.0,157.7753,157.7753,157.5862,157.5962,900.0
2024-10-23 13:10:00,158.28,158.31,158.02,158.02,4035.0,157.5563,157.5862,157.2975,157.2975,4035.0
2024-10-23 13:15:00,158.03,158.12,157.86,157.93,7936.0,157.3075,157.3971,157.1383,157.2079,7936.0
2024-10-23 13:20:00,157.93,157.93,157.8,157.91,2657.0,157.2079,157.2079,157.0785,157.188,2657.0
2024-10-23 13:25:00,157.87,157.96,157.84,157.89,2601.0,157.1482,157.2378,157.1183,157.1681,2601.0
2024-10-23 13:30:00,157.88,157.88,157.61,157.61,5636.0,157.1582,157.1582,156.8894,156.8894,5636.0
2024-10-23 13:35:00,157.5,157.81,157.49,157.7,11522.0,156.7799,157.0885,156.7699,156.979,11522.0
2024-10-23 13:40:00,157.7,157.76,157.63,157.71,1500.0,156.979,157.0387,156.9093,156.9889,1500.0
2024-10-23 13:45:00,157.61,157.75,157.61,157.64,3489.0,156.8894,157.0288,156.8894,156.9193,3489.0
2024-10-23 13:50:00,157.68,157.81,157.51,157.51,3716.0,156.9591,157.0885,156.7899,156.7899,3716.0
2024-10-23 13:55:00,157.46,157.61,157.41,157.53,4378.0,156.7401,156.8894,156.6903,156.8098,4378.0
2024-10-23 14:00:00,157.41,157.43,157.03,157.08,2287.0,156.6903,156.7102,156.312,156.3618,2287.0
2024-10-23 14:05:00,157.06,157.26,157.0,157.26,13004.0,156.3419,156.541,156.2822,156.541,13004.0
2024-10-23 14:10:00,157.17,157.31,156.96,157.05,11705.0,156.4514,156.5908,156.2424,156.332,11705.0
2024-10-23 14:15:00,157.05,157.06,156.82,156.84,8082.0,156.332,156.3419,156.103,156.1229,8082.0
2024-10-23 14:20:00,156.87,157.08,156.74,157.05,4054.0,156.1528,156.3618,156.0234,156.332,4054.0
2024-10-23 14:25:00,157.01,157.16,156.98,157.05,4539.0,156.2921,156.4415,156.2623,156.332,4539.0
2024-10-23 14:30:00,157.03,157.4,156.95,157.4,6648.0,156.312,156.6804,156.2324,156.6804,6648.0
2024-10-23 14:35:00,157.44,157.77,157.41,157.7,5984.0,156.7202,157.0487,156.6903,156.979,5984.0
2024-10-23 14:40:00,157.63,157.91,157.62,157.82,6092.0,156.9093,157.188,156.8994,157.0984,6092.0
2024-10-23 14:45:00,157.8,157.8,157.64,157.64,2456.0,157.0785,157.0785,156.9193,156.9193,2456.0
2024-10-23 14:50:00,157.71,157.71,157.53,157.56,2825.0,156.9889,156.9889,156.8098,156.8396,2825.0
2024-10-23 14:55:00,157.6,157.62,157.46,157.59,2930.0,156.8794,156.8994,156.7401,156.8695,2930.0
2024-10-23 15:00:00,157.64,157.68,157.59,157.6,2172.0,156.9193,156.9591,156.8695,156.8794,2172.0
2024-10-23 15:05:00,157.56,157.58,157.49,157.51,1420.0,156.8396,156.8595,156.7699,156.7899,1420.0
2024-10-23 15:10:00,157.53,157.68,157.53,157.64,5631.0,156.8098,156.9591,156.8098,156.9193,5631.0
2024-10-23 15:15:00,157.65,157.67,157.54,157.67,4399.0,156.9292,156.9491,156.8197,156.9491,4399.0
2024-10-23 15:20:00,157.59,157.71,157.54,157.65,5710.0,156.8695,156.9889,156.8197,156.9292,5710.0
2024-10-23 15:25:00,157.61,157.79,157.6,157.76,7004.0,156.8894,157.0686,156.8794,157.0387,7004.0
2024-10-23 15:30:00,157.76,157.78,157.6,157.68,7975.0,157.0387,157.0586,156.8794,156.9591,7975.0
2024-10-23 15:35:00,157.7,157.78,157.62,157.77,8239.0,156.979,157.0586,156.8994,157.0487,8239.0
2024-10-23 15:40:00,157.86,157.97,157.86,157.89,5931.0,157.1383,157.2478,157.1383,157.1681,5931.0
2024-10-23 15:45:00,157.9,157.9,157.69,157.77,4490.0,157.1781,157.1781,156.969,157.0487,4490.0
2024-10-23 15:50:00,157.8,158.26,157.78,158.26,15967.0,157.0785,157.5364,157.0586,157.5364,15967.0
2024-10-23 15:55:00,158.27,158.43,158.11,158.28,42686.0,157.5464,157.7056,157.3871,157.5563,42686.0
2024-10-24 09:30:00,158.97,159.48,158.77,159.09,11974.0,158.2432,158.7508,158.0441,158.3626,11974.0
2024-10-24 09:35:00,158.7,159.32,158.7,159.32,4533.0,157.9744,158.5916,157.9744,158.5916,4533.0
2024-10-24 09:40:00,159.25,159.5,158.78,158.81,7671.0,158.5219,158.7708,158.054,158.0839,7671.0
2024-10-24 09:45:00,158.8,159.0,158.06,158.86,15390.0,158.074,158.273,157.3373,158.1337,15390.0
2024-10-24 09:50:00,158.79,159.35,158.74,159.35,4908.0,158.064,158.6214,158.0142,158.6214,4908.0
2024-10-24 09:55:00,159.38,159.66,159.27,159.34,7422.0,158.6513,158.93,158.5418,158.6115,7422.0
2024-10-24 10:00:00,159.34,159.55,159.26,159.3,8036.0,158.6115,158.8205,158.5319,158.5717,8036.0
2024-10-24 10:05:00,159.36,159.58,159.24,159.57,1811.0,158.6314,158.8504,158.5119,158.8404,1811.0
2024-10-24 10:10:00,159.6,159.83,159.6,159.73,3983.0,158.8703,159.0992,158.8703,158.9997,3983.0
2024-10-24 10:15:00,159.71,159.81,159.57,159.72,4382.0,158.9798,159.0793,158.8404,158.9897,4382.0
2024-10-24 10:20:00,159.72,160.11,159.71,160.11,4049.0,158.9897,159.378,158.9798,159.378,4049.0
2024-10-24 10:25:00,160.01,160.29,159.97,160.17,2148.0,159.2784,159.5571,159.2386,159.4377,2148.0
2024-10-24 10:30:00,160.32,160.44,160.26,160.26,2895.0,159.587,159.7065,159.5273,159.5273,2895.0
2024-10-24 10:35:00,160.38,160.39,160.28,160.28,400.0,159.6467,159.6567,159.5472,159.5472,400.0
2024-10-24 10:40:00,160.39,160.49,160.14,160.19,4645.0,159.6567,159.7562,159.4078,159.4576,4645.0
2024-10-24 10:45:00,160.08,160.14,160.04,160.04,941.0,159.3481,159.4078,159.3083,159.3083,941.0
2024-10-24 10:50:00,160.11,160.19,160.07,160.19,586.0,159.378,159.4576,159.3381,159.4576,586.0
2024-10-24 10:55:00,160.11,160.51,159.96,160.46,7627.0,159.378,159.7761,159.2287,159.7264,7627.0
2024-10-24 11:00:00,160.49,160.49,160.19,160.22,7150.0,159.7562,159.7562,159.4576,159.4875,7150.0
2024-10-24 11:05:00,160.13,160.21,160.06,160.21,3258.0,159.3979,159.4775,159.3282,159.4775,3258.0
2024-10-24 11:10:00,160.21,160.21,160.11,160.17,1709.0,159.4775,159.4775,159.378,159.4377,1709.0
2024-10-24 11:15:00,160.19,160.35,160.19,160.33,3195.0,159.4576,159.6169,159.4576,159.597,3195.0
2024-10-24 11:20:00,160.31,160.31,160.08,160.19,4968.0,159.5771,159.5771,159.3481,159.4576,4968.0
2024-10-24 11:25:00,160.14,160.2,160.07,160.09,6364.0,159.4078,159.4676,159.3381,159.3581,6364.0
2024-10-24 11:30:00,160.09,160.1,159.95,160.08,5566.0,159.3581,159.368,159.2187,159.3481,5566.0
2024-10-24 11:35:00,160.06,160.16,159.97,160.16,2876.0,159.3282,159.4277,159.2386,159.4277,2876.0
2024-10-24 11:40:00,160.12,160.12,159.79,159.87,3061.0,159.3879,159.3879,159.0594,159.1391,3061.0
2024-10-24 11:45:00,159.94,160.01,159.74,159.74,1176.0,159.2087,159.2784,159.0097,159.0097,1176.0
2024-10-24 11:50:00,159.76,160.03,159.75,159.97,2091.0,159.0296,159.2983,159.0196,159.2386,2091.0
2024-10-24 11:55:00,160.06,160.07,160.01,160.01,2002.0,159.3282,159.3381,159.2784,159.2784,2002.0
2024-10-24 12:00:00,160.02,160.02,159.91,159.96,1049.0,159.2884,159.2884,159.1789,159.2287,1049.0
2024-10-24 12:05:00,160.0,160.0,159.59,159.59,2213.0,159.2685,159.2685,158.8603,158.8603,2213.0
2024-10-24 12:10:00,159.75,159.75,159.43,159.52,2241.0,159.0196,159.0196,158.7011,158.7907,2241.0
2024-10-24 12:15:00,159.52,159.7,159.37,159.61,4964.0,158.7907,158.9698,158.6414,158.8803,4964.0
2024-10-24 12:20:00,159.64,159.85,159.61,159.85,1400.0,158.9101,159.1192,158.8803,159.1192,1400.0
2024-10-24 12:25:00,159.9,160.01,159.8,160.01,1193.0,159.1689,159.2784,159.0694,159.2784,1193.0
2024-10-24 12:30:00,160.09,160.1,160.04,160.06,1341.0,159.3581,159.368,159.3083,159.3282,1341.0
2024-10-24 12:35:00,160.1,160.19,159.96,160.18,3574.0,159.368,159.4576,159.2287,159.4476,3574.0
2024-10-24 12:40:00,160.11,160.25,160.11,160.22,2184.0,159.378,159.5173,159.378,159.4875,2184.0
2024-10-24 12:45:00,160.22,160.3,160.22,160.3,913.0,159.4875,159.5671,159.4875,159.5671,913.0
2024-10-24 12:50:00,160.35,160.35,160.15,160.25,1527.0,159.6169,159.6169,159.4178,159.5173,1527.0
2024-10-24 12:55:00,160.27,160.33,160.26,160.31,2800.0,159.5372,159.597,159.5273,159.5771,2800.0
2024-10-24 13:00:00,160.3,160.46,160.21,160.45,5762.0,159.5671,159.7264,159.4775,159.7164,5762.0
2024-10-24 13:05:00,160.45,160.45,160.23,160.3,1500.0,159.7164,159.7164,159.4974,159.5671,1500.0
2024-10-24 13:10:00,160.26,160.31,160.25,160.25,1000.0,159.5273,159.5771,159.5173,159.5173,1000.0
2024-10-24 13:15:00,160.3,160.35,160.03,160.19,5301.0,159.5671,159.6169,159.2983,159.4576,5301.0
2024-10-24 13:20:00,160.21,160.26,160.19,160.21,1100.0,159.4775,159.5273,159.4576,159.4775,1100.0
2024-10-24 13:25:00,160.19,160.24,160.15,160.2,5006.0,159.4576,159.5074,159.4178,159.4676,5006.0
2024-10-24 13:30:00,160.2,160.2,160.08,160.17,1657.0,159.4676,159.4676,159.3481,159.4377,1657.0
2024-10-24 13:35:00,160.13,160.47,160.12,160.47,2316.0,159.3979,159.7363,159.3879,159.7363,2316.0
2024-10-24 13:40:00,160.38,160.49,160.37,160.49,1666.0,159.6467,159.7562,159.6368,159.7562,1666.0
2024-10-24 13:45:00,160.46,160.55,160.03,160.12,2509.0,159.7264,159.816,159.2983,159.3879,2509.0
2024-10-24 13:50:00,160.19,160.19,159.94,159.99,1600.0,159.4576,159.4576,159.2087,159.2585,1600.0
2024-10-24 13:55:00,160.02,160.05,159.81,159.95,2893.0,159.2884,159.3182,159.0793,159.2187,2893.0
2024-10-24 14:00:00,159.88,159.98,159.73,159.95,3672.0,159.149,159.2486,158.9997,159.2187,3672.0
2024-10-24 14:05:00,160.01,160.04,160.01,160.02,1160.0,159.2784,159.3083,159.2784,159.2884,1160.0
2024-10-24 14:10:00,159.94,160.07,159.94,160.07,1174.0,159.2087,159.3381,159.2087,159.3381,1174.0
2024-10-24 14:15:00,160.06,160.15,159.98,160.06,5677.0,159.3282,159.4178,159.2486,159.3282,5677.0
2024-10-24 14:20:00,159.97,160.21,159.9,160.21,2837.0,159.2386,159.4775,159.1689,159.4775,2837.0
2024-10-24 14:25:00,160.11,160.26,160.08,160.21,2753.0,159.378,159.5273,159.3481,159.4775,2753.0
2024-10-24 14:30:00,160.2,160.28,160.08,160.08,5090.0,159.4676,159.5472,159.3481,159.3481,5090.0
2024-10-24 14:35:00,160.17,160.2,159.94,159.95,1997.0,159.4377,159.4676,159.2087,159.2187,1997.0
2024-10-24 14:40:00,159.97,159.97,159.72,159.76,4523.0,159.2386,159.2386,158.9897,159.0296,4523.0
2024-10-24 14:45:00,159.76,159.78,159.65,159.69,5402.0,159.0296,159.0495,158.9201,158.9599,5402.0
2024-10-24 14:50:00,159.71,159.8,159.71,159.73,2567.0,158.9798,159.0694,158.9798,158.9997,2567.0
2024-10-24 14:55:00,159.73,159.82,159.57,159.79,10377.0,158.9997,159.0893,158.8404,159.0594,10377.0
2024-10-24 15:00:00,159.72,159.76,159.67,159.76,2367.0,158.9897,159.0296,158.94,159.0296,2367.0
2024-10-24 15:05:00,159.8,159.93,159.79,159.89,4159.0,159.0694,159.1988,159.0594,159.159,4159.0
2024-10-24 15:10:00,159.88,160.11,159.81,160.1,5096.0,159.149,159.378,159.0793,159.368,5096.0
2024-10-24 15:15:00,160.1,160.16,160.03,160.05,2911.0,159.368,159.4277,159.2983,159.3182,2911.0
2024-10-24 15:20:00,160.12,160.19,160.08,160.13,1970.0,159.3879,159.4576,159.3481,159.3979,1970.0
2024-10-24 15:25:00,160.13,160.13,160.0,160.05,4117.0,159.3979,159.3979,159.2685,159.3182,4117.0
2024-10-24 15:30:00,160.11,160.22,159.95,160.2,6074.0,159.378,159.4875,159.2187,159.4676,6074.0
2024-10-24 15:35:00,160.2,160.21,160.05,160.08,2208.0,159.4676,159.4775,159.3182,159.3481,2208.0
2024-10-24 15:40:00,160.05,160.05,159.85,159.94,6604.0,159.3182,159.3182,159.1192,159.2087,6604.0
2024-10-24 15:45:00,159.9,160.09,159.82,159.88,3158.0,159.1689,159.3581,159.0893,159.149,3158.0
2024-10-24 15:50:00,159.82,160.31,159.76,160.31,24903.0,159.0893,159.5771,159.0296,159.5771,24903.0
2024-10-24 15:55:00,160.29,160.58,160.22,160.48,31397.0,159.5571,159.8458,159.4875,159.7463,31397.0
2024-10-25 09:30:00,160.51,161.0,159.77,159.77,12514.0,159.7761,160.2639,159.0395,159.0395,12514.0
2024-10-25 09:35:00,160.26,160.82,159.7,159.71,5272.0,159.5273,160.0847,158.9698,158.9798,5272.0
2024-10-25 09:40:00,159.79,160.0,159.56,159.56,3302.0,159.0594,159.2685,158.8305,158.8305,3302.0
2024-10-25 09:45:00,159.56,160.28,159.5,159.81,23890.0,158.8305,159.5472,158.7708,159.0793,23890.0
2024-10-25 09:50:00,159.81,160.55,159.81,160.29,18031.0,159.0793,159.816,159.0793,159.5571,18031.0
2024-10-25 09:55:00,160.22,160.27,159.82,159.88,2300.0,159.4875,159.5372,159.0893,159.149,2300.0
2024-10-25 10:00:00,160.02,160.22,159.34,159.93,21448.0,159.2884,159.4875,158.6115,159.1988,21448.0
2024-10-25 10:05:00,159.8,160.13,159.63,160.12,2967.0,159.0694,159.3979,158.9002,159.3879,2967.0
2024-10-25 10:10:00,160.02,160.13,159.76,159.76,5565.0,159.2884,159.3979,159.0296,159.0296,5565.0
2024-10-25 10:15:00,159.77,159.86,159.7,159.74,2360.0,159.0395,159.1291,158.9698,159.0097,2360.0
2024-10-25 10:20:00,159.77,160.22,159.77,160.19,6023.0,159.0395,159.4875,159.0395,159.4576,6023.0
2024-10-25 10:25:00,160.21,160.27,160.12,160.21,3892.0,159.4775,159.5372,159.3879,159.4775,3892.0
2024-10-25 10:30:00,160.15,160.22,160.05,160.13,3647.0,159.4178,159.4875,159.3182,159.3979,3647.0
2024-10-25 10:35:00,160.17,160.37,160.15,160.27,4036.0,159.4377,159.6368,159.4178,159.5372,4036.0
2024-10-25 10:40:00,160.44,160.59,160.27,160.39,18431.0,159.7065,159.8558,159.5372,159.6567,18431.0
2024-10-25 10:45:00,160.47,160.47,160.27,160.31,7803.0,159.7363,159.7363,159.5372,159.5771,7803.0
2024-10-25 10:50:00,160.31,160.52,160.22,160.43,8342.0,159.5771,159.7861,159.4875,159.6965,8342.0
2024-10-25 10:55:00,160.45,160.52,160.4,160.45,1504.0,159.7164,159.7861,159.6666,159.7164,1504.0
2024-10-25 11:00:00,160.49,160.53,160.28,160.3,2620.0,159.7562,159.796,159.5472,159.5671,2620.0
2024-10-25 11:05:00,160.21,160.27,159.99,160.0,1306.0,159.4775,159.5372,159.2585,159.2685,1306.0
2024-10-25 11:10:00,159.99,160.05,159.71,159.73,2607.0,159.2585,159.3182,158.9798,158.9997,2607.0
2024-10-25 11:15:00,159.86,159.88,159.42,159.49,12872.0,159.1291,159.149,158.6911,158.7608,12872.0
2024-10-25 11:20:00,159.48,159.58,159.41,159.49,2156.0,158.7508,158.8504,158.6812,158.7608,2156.0
2024-10-25 11:25:00,159.53,159.59,159.29,159.29,4979.0,158.8006,158.8603,158.5617,158.5617,4979.0
2024-10-25 11:30:00,159.27,159.41,159.2,159.31,8025.0,158.5418,158.6812,158.4721,158.5816,8025.0
2024-10-25 11:35:00,159.2,159.2,158.87,158.87,2855.0,158.4721,158.4721,158.1436,158.1436,2855.0
2024-10-25 11:40:00,158.93,159.06,158.93,159.02,2470.0,158.2034,158.3328,158.2034,158.293,2470.0
2024-10-25 11:45:00,159.08,159.35,158.95,159.3,5814.0,158.3527,158.6214,158.2233,158.5717,5814.0
2024-10-25 11:50:00,159.39,159.39,159.26,159.26,500.0,158.6613,158.6613,158.5319,158.5319,500.0
2024-10-25 11:55:00,159.31,159.31,159.25,159.25,689.0,158.5816,158.5816,158.5219,158.5219,689.0
2024-10-25 12:00:00,159.39,159.39,159.07,159.14,5466.0,158.6613,158.6613,158.3427,158.4124,5466.0
2024-10-25 12:05:00,159.14,159.21,159.06,159.13,7219.0,158.4124,158.4821,158.3328,158.4024,7219.0
2024-10-25 12:10:00,159.15,159.24,158.97,158.97,3700.0,158.4224,158.5119,158.2432,158.2432,3700.0
2024-10-25 12:15:00,159.06,159.06,158.94,159.03,6709.0,158.3328,158.3328,158.2133,158.3029,6709.0
2024-10-25 12:20:00,159.1,159.29,159.04,159.18,3202.0,158.3726,158.5617,158.3129,158.4522,3202.0
2024-10-25 12:25:00,159.21,159.3,159.21,159.3,2652.0,158.4821,158.5717,158.4821,158.5717,2652.0
2024-10-25 12:30:00,159.29,159.3,159.19,159.22,2625.0,158.5617,158.5717,158.4622,158.492,2625.0
2024-10-25 12:35:00,159.22,159.22,158.98,158.98,5364.0,158.492,158.492,158.2531,158.2531,5364.0
2024-10-25 12:40:00,159.04,159.11,158.73,158.79,7604.0,158.3129,158.3825,158.0043,158.064,7604.0
2024-10-25 12:45:00,158.79,158.86,158.69,158.77,1781.0,158.064,158.1337,157.9645,158.0441,1781.0
2024-10-25 12:50:00,158.81,158.89,158.77,158.8,5535.0,158.0839,158.1635,158.0441,158.074,5535.0
2024-10-25 12:55:00,158.79,158.95,158.63,158.95,5753.0,158.064,158.2233,157.9047,158.2233,5753.0
2024-10-25 13:00:00,159.1,159.1,158.99,159.05,4650.0,158.3726,158.3726,158.2631,158.3228,4650.0
2024-10-25 13:05:00,159.05,159.1,158.89,158.98,9092.0,158.3228,158.3726,158.1635,158.2531,9092.0
2024-10-25 13:10:00,158.92,158.92,158.71,158.71,2038.0,158.1934,158.1934,157.9844,157.9844,2038.0
2024-10-25 13:15:00,158.76,158.76,158.63,158.63,1900.0,158.0341,158.0341,157.9047,157.9047,1900.0
2024-10-25 13:20:00,158.59,158.59,158.19,158.5,8966.0,157.8649,157.8649,157.4667,157.7753,8966.0
2024-10-25 13:25:00,158.52,158.57,158.51,158.51,791.0,157.7952,157.845,157.7853,157.7853,791.0
2024-10-25 13:30:00,158.5,158.54,158.42,158.46,2900.0,157.7753,157.8151,157.6957,157.7355,2900.0
2024-10-25 13:35:00,158.38,158.57,158.33,158.53,2450.0,157.6559,157.845,157.6061,157.8052,2450.0
2024-10-25 13:40:00,158.5,158.5,158.32,158.4,2225.0,157.7753,157.7753,157.5962,157.6758,2225.0
2024-10-25 13:45:00,158.3,158.54,158.3,158.5,3577.0,157.5762,157.8151,157.5762,157.7753,3577.0
2024-10-25 13:50:00,158.54,158.71,158.52,158.71,2799.0,157.8151,157.9844,157.7952,157.9844,2799.0
2024-10-25 13:55:00,158.69,158.69,158.35,158.4,2410.0,157.9645,157.9645,157.626,157.6758,2410.0
2024-10-25 14:00:00,158.42,158.42,158.06,158.2,7450.0,157.6957,157.6957,157.3373,157.4767,7450.0
2024-10-25 14:05:00,158.22,158.35,158.17,158.22,8508.0,157.4966,157.626,157.4468,157.4966,8508.0
2024-10-25 14:10:00,158.14,158.26,158.07,158.22,5462.0,157.417,157.5364,157.3473,157.4966,5462.0
2024-10-25 14:15:00,158.18,158.63,158.16,158.63,3462.0,157.4568,157.9047,157.4369,157.9047,3462.0
2024-10-25 14:20:00,158.7,158.79,158.63,158.78,2330.0,157.9744,158.064,157.9047,158.054,2330.0
2024-10-25 14:25:00,158.75,158.98,158.71,158.98,3945.0,158.0242,158.2531,157.9844,158.2531,3945.0
2024-10-25 14:30:00,158.93,158.93,158.81,158.9,1400.0,158.2034,158.2034,158.0839,158.1735,1400.0
2024-10-25 14:35:00,158.93,159.07,158.92,159.07,1386.0,158.2034,158.3427,158.1934,158.3427,1386.0
2024-10-25 14:40:00,159.03,159.09,159.02,159.06,925.0,158.3029,158.3626,158.293,158.3328,925.0
2024-10-25 14:45:00,159.07,159.14,158.98,159.01,7912.0,158.3427,158.4124,158.2531,158.283,7912.0
2024-10-25 14:50:00,158.96,159.0,158.77,158.88,2296.0,158.2332,158.273,158.0441,158.1536,2296.0
2024-10-25 14:55:00,158.82,158.89,158.82,158.88,3394.0,158.0939,158.1635,158.0939,158.1536,3394.0
2024-10-25 15:00:00,158.82,158.86,158.74,158.75,4273.0,158.0939,158.1337,158.0142,158.0242,4273.0
2024-10-25 15:05:00,158.7,158.77,158.64,158.77,4321.0,157.9744,158.0441,157.9147,158.0441,4321.0
2024-10-25 15:10:00,158.81,158.82,158.52,158.58,4971.0,158.0839,158.0939,157.7952,157.855,4971.0
2024-10-25 15:15:00,158.68,158.68,158.38,158.67,14111.0,157.9545,157.9545,157.6559,157.9446,14111.0
2024-10-25 15:20:00,158.61,158.78,158.38,158.38,5735.0,157.8848,158.054,157.6559,157.6559,5735.0
2024-10-25 15:25:00,158.31,158.56,158.31,158.53,9333.0,157.5862,157.8351,157.5862,157.8052,9333.0
2024-10-25 15:30:00,158.57,158.57,158.4,158.52,18075.0,157.845,157.845,157.6758,157.7952,18075.0
2024-10-25 15:35:00,158.48,158.62,158.37,158.57,9639.0,157.7554,157.8948,157.6459,157.845,9639.0
2024-10-25 15:40:00,158.57,158.61,158.38,158.48,13017.0,157.845,157.8848,157.6559,157.7554,13017.0
2024-10-25 15:45:00,158.48,158.82,158.48,158.73,13298.0,157.7554,158.0939,157.7554,158.0043,13298.0
2024-10-25 15:50:00,158.7,158.82,158.52,158.77,16271.0,157.9744,158.0939,157.7952,158.0441,16271.0
2024-10-25 15:55:00,158.7,158.7,158.26,158.4,51444.0,157.9744,157.9744,157.5364,157.6758,51444.0
2024-10-28 09:30:00,159.13,159.53,158.66,158.79,17196.0,158.4024,158.8006,157.9346,158.064,17196.0
2024-10-28 09:35:00,158.76,158.76,157.35,157.5,19493.0,158.0341,158.0341,156.6306,156.7799,19493.0
2024-10-28 09:40:00,157.67,157.89,157.4,157.53,3954.0,156.9491,157.1681,156.6804,156.8098,3954.0
2024-10-28 09:45:00,157.67,158.34,157.66,158.19,8689.0,156.9491,157.6161,156.9392,157.4667,8689.0
2024-10-28 09:50:00,158.22,158.35,157.98,158.24,8048.0,157.4966,157.626,157.2577,157.5165,8048.0
2024-10-28 09:55:00,158.36,158.54,158.19,158.37,7339.0,157.636,157.8151,157.4667,157.6459,7339.0
2024-10-28 10:00:00,158.51,158.59,158.32,158.5,2282.0,157.7853,157.8649,157.5962,157.7753,2282.0
2024-10-28 10:05:00,158.38,158.48,158.17,158.21,4120.0,157.6559,157.7554,157.4468,157.4867,4120.0
2024-10-28 10:10:00,158.19,158.19,157.65,157.76,4955.0,157.4667,157.4667,156.9292,157.0387,4955.0
2024-10-28 10:15:00,157.74,158.03,157.73,157.92,1673.0,157.0188,157.3075,157.0088,157.198,1673.0
2024-10-28 10:20:00,158.04,158.25,157.94,158.11,2818.0,157.3174,157.5265,157.2179,157.3871,2818.0
2024-10-28 10:25:00,158.24,158.49,158.17,158.34,3397.0,157.5165,157.7654,157.4468,157.6161,3397.0
2024-10-28 10:30:00,158.41,158.56,158.21,158.21,4279.0,157.6857,157.8351,157.4867,157.4867,4279.0
2024-10-28 10:35:00,158.26,158.32,158.0,158.03,3931.0,157.5364,157.5962,157.2776,157.3075,3931.0
2024-10-28 10:40:00,158.0,158.17,157.96,158.01,6535.0,157.2776,157.4468,157.2378,157.2876,6535.0
2024-10-28 10:45:00,158.02,158.02,157.75,157.83,4138.0,157.2975,157.2975,157.0288,157.1084,4138.0
2024-10-28 10:50:00,157.84,157.89,157.57,157.58,4675.0,157.1183,157.1681,156.8496,156.8595,4675.0
2024-10-28 10:55:00,157.55,157.58,157.4,157.5,3301.0,156.8297,156.8595,156.6804,156.7799,3301.0
2024-10-28 11:00:00,157.57,157.57,157.09,157.36,6066.0,156.8496,156.8496,156.3718,156.6405,6066.0
2024-10-28 11:05:00,157.36,157.42,157.3,157.4,4277.0,156.6405,156.7003,156.5808,156.6804,4277.0
2024-10-28 11:10:00,157.4,157.51,157.38,157.44,5009.0,156.6804,156.7899,156.6604,156.7202,5009.0
2024-10-28 11:15:00,157.44,157.58,157.42,157.43,2565.0,156.7202,156.8595,156.7003,156.7102,2565.0
2024-10-28 11:20:00,157.38,157.55,157.37,157.45,8679.0,156.6604,156.8297,156.6505,156.7301,8679.0
2024-10-28 11:25:00,157.42,157.49,157.15,157.31,8839.0,156.7003,156.7699,156.4315,156.5908,8839.0
2024-10-28 11:30:00,157.24,157.5,157.24,157.45,6980.0,156.5211,156.7799,156.5211,156.7301,6980.0
2024-10-28 11:35:00,157.37,157.37,157.17,157.23,5195.0,156.6505,156.6505,156.4514,156.5111,5195.0
2024-10-28 11:40:00,157.14,157.15,156.93,156.98,13175.0,156.4215,156.4315,156.2125,156.2623,13175.0
2024-10-28 11:45:00,156.98,157.28,156.94,157.24,10461.0,156.2623,156.5609,156.2225,156.5211,10461.0
2024-10-28 11:50:00,157.24,157.44,157.22,157.24,4454.0,156.5211,156.7202,156.5012,156.5211,4454.0
2024-10-28 11:55:00,157.23,157.4,156.93,157.05,10941.0,156.5111,156.6804,156.2125,156.332,10941.0
2024-10-28 12:00:00,157.01,157.06,156.9,157.0,8418.0,156.2921,156.3419,156.1826,156.2822,8418.0
2024-10-28 12:05:00,156.89,157.04,156.8,157.0,2907.0,156.1727,156.322,156.0831,156.2822,2907.0
2024-10-28 12:10:00,157.09,157.31,157.05,157.23,6221.0,156.3718,156.5908,156.332,156.5111,6221.0
2024-10-28 12:15:00,157.3,157.42,157.28,157.42,7336.0,156.5808,156.7003,156.5609,156.7003,7336.0
2024-10-28 12:20:00,157.42,157.42,157.14,157.14,3642.0,156.7003,156.7003,156.4215,156.4215,3642.0
2024-10-28 12:25:00,157.19,157.28,157.15,157.22,1072.0,156.4713,156.5609,156.4315,156.5012,1072.0
2024-10-28 12:30:00,157.22,157.26,156.97,157.0,4781.0,156.5012,156.541,156.2523,156.2822,4781.0
2024-10-28 12:35:00,156.95,156.97,156.6,156.62,3072.0,156.2324,156.2523,155.884,155.9039,3072.0
2024-10-28 12:40:00,156.65,157.13,156.6,157.05,10711.0,155.9338,156.4116,155.884,156.332,10711.0
2024-10-28 12:45:00,157.14,157.23,156.78,157.22,5624.0,156.4215,156.5111,156.0632,156.5012,5624.0
2024-10-28 12:50:00,157.24,157.37,157.22,157.22,800.0,156.5211,156.6505,156.5012,156.5012,800.0
2024-10-28 12:55:00,157.24,157.43,157.24,157.36,1708.0,156.5211,156.7102,156.5211,156.6405,1708.0
2024-10-28 13:00:00,157.42,157.62,157.42,157.43,5700.0,156.7003,156.8994,156.7003,156.7102,5700.0
2024-10-28 13:05:00,157.41,157.43,157.37,157.37,700.0,156.6903,156.7102,156.6505,156.6505,700.0
2024-10-28 13:10:00,157.35,157.35,157.06,157.07,5352.0,156.6306,156.6306,156.3419,156.3519,5352.0
2024-10-28 13:15:00,157.09,157.39,157.09,157.39,1600.0,156.3718,156.6704,156.3718,156.6704,1600.0
2024-10-28 13:20:00,157.41,157.48,157.41,157.47,390.0,156.6903,156.76,156.6903,156.75,390.0
2024-10-28 13:25:00,157.53,157.67,157.41,157.43,5209.0,156.8098,156.9491,156.6903,156.7102,5209.0
2024-10-28 13:30:00,157.4,157.59,157.4,157.58,1504.0,156.6804,156.8695,156.6804,156.8595,1504.0
2024-10-28 13:35:00,157.62,157.84,157.53,157.8,2325.0,156.8994,157.1183,156.8098,157.0785,2325.0
2024-10-28 13:40:00,157.83,158.06,157.75,158.06,1300.0,157.1084,157.3373,157.0288,157.3373,1300.0
2024-10-28 13:45:00,158.03,158.09,157.92,157.97,5450.0,157.3075,157.3672,157.198,157.2478,5450.0
2024-10-28 13:50:00,158.0,158.12,157.96,158.01,3043.0,157.2776,157.3971,157.2378,157.2876,3043.0
2024-10-28 13:55:00,157.99,158.2,157.99,158.13,1160.0,157.2677,157.4767,157.2677,157.407,1160.0
2024-10-28 14:00:00,158.13,158.13,157.82,157.84,4050.0,157.407,157.407,157.0984,157.1183,4050.0
2024-10-28 14:05:00,157.77,158.01,157.77,157.98,3400.0,157.0487,157.2876,157.0487,157.2577,3400.0
2024-10-28 14:10:00,157.95,158.02,157.85,157.96,3941.0,157.2278,157.2975,157.1283,157.2378,3941.0
2024-10-28 14:15:00,157.9,157.93,157.71,157.71,2720.0,157.1781,157.2079,156.9889,156.9889,2720.0
2024-10-28 14:20:00,157.75,157.77,157.65,157.72,1200.0,157.0288,157.0487,156.9292,156.9989,1200.0
2024-10-28 14:25:00,157.7,157.81,157.67,157.69,4790.0,156.979,157.0885,156.9491,156.969,4790.0
2024-10-28 14:30:00,157.71,157.73,157.6,157.6,5367.0,156.9889,157.0088,156.8794,156.8794,5367.0
2024-10-28 14:35:00,157.64,157.82,157.64,157.75,2214.0,156.9193,157.0984,156.9193,157.0288,2214.0
2024-10-28 14:40:00,157.77,157.8,157.67,157.68,2874.0,157.0487,157.0785,156.9491,156.9591,2874.0
2024-10-28 14:45:00,157.72,157.95,157.72,157.95,1400.0,156.9989,157.2278,156.9989,157.2278,1400.0
2024-10-28 14:50:00,158.03,158.17,157.97,158.16,3087.0,157.3075,157.4468,157.2478,157.4369,3087.0
2024-10-28 14:55:00,158.08,158.22,157.98,157.99,3161.0,157.3572,157.4966,157.2577,157.2677,3161.0
2024-10-28 15:00:00,157.99,158.37,157.95,158.32,3861.0,157.2677,157.6459,157.2278,157.5962,3861.0
2024-10-28 15:05:00,158.32,158.55,158.29,158.49,4088.0,157.5962,157.8251,157.5663,157.7654,4088.0
2024-10-28 15:10:00,158.49,158.57,158.45,158.45,5386.0,157.7654,157.845,157.7256,157.7256,5386.0
2024-10-28 15:15:00,158.4,158.57,158.4,158.47,1777.0,157.6758,157.845,157.6758,157.7455,1777.0
2024-10-28 15:20:00,158.53,158.62,158.47,158.58,5841.0,157.8052,157.8948,157.7455,157.855,5841.0
2024-10-28 15:25:00,158.63,158.78,158.62,158.66,4749.0,157.9047,158.054,157.8948,157.9346,4749.0
2024-10-28 15:30:00,158.63,158.65,158.5,158.57,10234.0,157.9047,157.9246,157.7753,157.845,10234.0
2024-10-28 15:35:00,158.54,158.69,158.54,158.68,6360.0,157.8151,157.9645,157.8151,157.9545,6360.0
2024-10-28 15:40:00,158.71,158.75,158.27,158.33,12661.0,157.9844,158.0242,157.5464,157.6061,12661.0
2024-10-28 15:45:00,158.3,158.33,158.02,158.11,8823.0,157.5762,157.6061,157.2975,157.3871,8823.0
2024-10-28 15:50:00,158.06,158.38,157.98,158.25,19693.0,157.3373,157.6559,157.2577,157.5265,19693.0
2024-10-28 15:55:00,158.3,158.38,157.95,157.97,52306.0,157.5762,157.6559,157.2278,157.2478,52306.0
2024-10-29 09:30:00,157.21,158.47,157.21,158.28,9347.0,156.4912,157.7455,156.4912,157.5563,9347.0
2024-10-29 09:35:00,158.26,158.55,157.56,158.1,5442.0,157.5364,157.8251,156.8396,157.3772,5442.0
2024-10-29 09:40:00,158.26,158.26,157.84,158.25,5001.0,157.5364,157.5364,157.1183,157.5265,5001.0
2024-10-29 09:45:00,158.17,158.52,158.05,158.52,4376.0,157.4468,157.7952,157.3274,157.7952,4376.0
2024-10-29 09:50:00,158.5,158.91,158.5,158.61,8507.0,157.7753,158.1835,157.7753,157.8848,8507.0
2024-10-29 09:55:00,158.61,158.86,158.6,158.71,2800.0,157.8848,158.1337,157.8749,157.9844,2800.0
2024-10-29 10:00:00,158.68,159.64,158.48,159.64,27682.0,157.9545,158.9101,157.7554,158.9101,27682.0
2024-10-29 10:05:00,159.59,159.71,159.05,159.05,8596.0,158.8603,158.9798,158.3228,158.3228,8596.0
2024-10-29 10:10:00,159.34,159.34,159.09,159.15,3203.0,158.6115,158.6115,158.3626,158.4224,3203.0
2024-10-29 10:15:00,159.05,159.23,159.03,159.15,1275.0,158.3228,158.502,158.3029,158.4224,1275.0
2024-10-29 10:20:00,159.07,159.07,158.2,158.47,39502.0,158.3427,158.3427,157.4767,157.7455,39502.0
2024-10-29 10:25:00,158.46,158.46,157.42,157.63,17683.0,157.7355,157.7355,156.7003,156.9093,17683.0
2024-10-29 10:30:00,157.7,158.01,157.42,157.92,87448.0,156.979,157.2876,156.7003,157.198,87448.0
2024-10-29 10:35:00,157.96,158.07,157.67,158.04,8787.0,157.2378,157.3473,156.9491,157.3174,8787.0
2024-10-29 10:40:00,157.86,158.02,157.8,157.88,6822.0,157.1383,157.2975,157.0785,157.1582,6822.0
2024-10-29 10:45:00,157.89,158.0,157.66,157.75,20260.0,157.1681,157.2776,156.9392,157.0288,20260.0
2024-10-29 10:50:00,157.78,158.0,157.71,158.0,5262.0,157.0586,157.2776,156.9889,157.2776,5262.0
2024-10-29 10:55:00,158.0,158.06,157.65,157.65,10384.0,157.2776,157.3373,156.9292,156.9292,10384.0
2024-10-29 11:00:00,157.84,158.33,157.83,158.33,4872.0,157.1183,157.6061,157.1084,157.6061,4872.0
2024-10-29 11:05:00,158.39,158.47,158.19,158.19,4478.0,157.6658,157.7455,157.4667,157.4667,4478.0
2024-10-29 11:10:00,158.27,158.45,158.05,158.3,15615.0,157.5464,157.7256,157.3274,157.5762,15615.0
2024-10-29 11:15:00,158.45,158.7,158.41,158.58,5703.0,157.7256,157.9744,157.6857,157.855,5703.0
2024-10-29 11:20:00,158.62,158.64,158.5,158.5,2441.0,157.8948,157.9147,157.7753,157.7753,2441.0
2024-10-29 11:25:00,158.48,158.52,158.28,158.32,5142.0,157.7554,157.7952,157.5563,157.5962,5142.0
2024-10-29 11:30:00,158.35,158.56,158.29,158.46,2435.0,157.626,157.8351,157.5663,157.7355,2435.0
2024-10-29 11:35:00,158.45,158.67,158.45,158.62,4371.0,157.7256,157.9446,157.7256,157.8948,4371.0
2024-10-29 11:40:00,158.63,159.21,158.63,159.21,25695.0,157.9047,158.4821,157.9047,158.4821,25695.0
2024-10-29 11:45:00,159.22,159.28,158.83,159.07,20454.0,158.492,158.5518,158.1038,158.3427,20454.0
2024-10-29 11:50:00,159.03,159.03,158.82,158.9,5335.0,158.3029,158.3029,158.0939,158.1735,5335.0
2024-10-29 11:55:00,158.9,159.21,158.84,159.21,12824.0,158.1735,158.4821,158.1138,158.4821,12824.0
2024-10-29 12:00:00,159.16,159.38,159.16,159.38,613.0,158.4323,158.6513,158.4323,158.6513,613.0
2024-10-29 12:05:00,159.26,159.47,159.26,159.47,1140.0,158.5319,158.7409,158.5319,158.7409,1140.0
2024-10-29 12:10:00,159.47,159.47,159.2,159.3,2602.0,158.7409,158.7409,158.4721,158.5717,2602.0
2024-10-29 12:15:00,159.32,159.34,158.83,158.83,8090.0,158.5916,158.6115,158.1038,158.1038,8090.0
2024-10-29 12:20:00,158.86,159.33,158.57,159.31,20647.0,158.1337,158.6015,157.845,158.5816,20647.0
2024-10-29 12:25:00,159.25,159.25,159.02,159.15,8582.0,158.5219,158.5219,158.293,158.4224,8582.0
2024-10-29 12:30:00,159.06,159.44,159.06,159.28,2272.0,158.3328,158.711,158.3328,158.5518,2272.0
2024-10-29 12:35:00,159.4,159.87,159.3,159.87,6823.0,158.6712,159.1391,158.5717,159.1391,6823.0
2024-10-29 12:40:00,159.91,159.98,159.74,159.92,2888.0,159.1789,159.2486,159.0097,159.1888,2888.0
2024-10-29 12:45:00,159.83,160.23,159.82,160.19,5872.0,159.0992,159.4974,159.0893,159.4576,5872.0
2024-10-29 12:50:00,160.17,160.17,160.0,160.05,1640.0,159.4377,159.4377,159.2685,159.3182,1640.0
2024-10-29 12:55:00,160.05,160.19,159.99,160.13,6985.0,159.3182,159.4576,159.2585,159.3979,6985.0
2024-10-29 13:00:00,160.13,160.43,160.12,160.42,3361.0,159.3979,159.6965,159.3879,159.6865,3361.0
2024-10-29 13:05:00,160.39,160.43,160.21,160.27,1700.0,159.6567,159.6965,159.4775,159.5372,1700.0
2024-10-29 13:10:00,160.25,160.38,160.25,160.38,2400.0,159.5173,159.6467,159.5173,159.6467,2400.0
2024-10-29 13:15:00,160.36,160.38,160.18,160.27,8321.0,159.6268,159.6467,159.4476,159.5372,8321.0
2024-10-29 13:20:00,160.26,160.31,160.12,160.15,6266.0,159.5273,159.5771,159.3879,159.4178,6266.0
2024-10-29 13:25:00,160.14,160.14,159.92,160.06,5143.0,159.4078,159.4078,159.1888,159.3282,5143.0
2024-10-29 13:30:00,160.11,160.21,160.04,160.21,2012.0,159.378,159.4775,159.3083,159.4775,2012.0
2024-10-29 13:35:00,160.22,160.32,160.22,160.32,2251.0,159.4875,159.587,159.4875,159.587,2251.0
2024-10-29 13:40:00,160.32,160.35,159.9,159.96,4535.0,159.587,159.6169,159.1689,159.2287,4535.0
2024-10-29 13:45:00,159.91,159.91,159.83,159.85,915.0,159.1789,159.1789,159.0992,159.1192,915.0
2024-10-29 13:50:00,159.89,159.89,159.72,159.83,2800.0,159.159,159.159,158.9897,159.0992,2800.0
2024-10-29 13:55:00,159.85,159.85,159.69,159.69,1847.0,159.1192,159.1192,158.9599,158.9599,1847.0
2024-10-29 14:00:00,159.81,159.81,159.73,159.73,559.0,159.0793,159.0793,158.9997,158.9997,559.0
2024-10-29 14:05:00,159.75,159.75,159.6,159.66,1421.0,159.0196,159.0196,158.8703,158.93,1421.0
2024-10-29 14:10:00,159.69,159.69,159.51,159.65,5584.0,158.9599,158.9599,158.7807,158.9201,5584.0
2024-10-29 14:15:00,159.56,159.56,159.27,159.4,5125.0,158.8305,158.8305,158.5418,158.6712,5125.0
2024-10-29 14:20:00,159.41,159.45,159.19,159.22,4303.0,158.6812,158.721,158.4622,158.492,4303.0
2024-10-29 14:25:00,159.22,159.25,159.05,159.15,1560.0,158.492,158.5219,158.3228,158.4224,1560.0
2024-10-29 14:30:00,159.1,159.19,158.96,158.97,5855.0,158.3726,158.4622,158.2332,158.2432,5855.0
2024-10-29 14:35:00,159.03,159.16,159.03,159.12,2769.0,158.3029,158.4323,158.3029,158.3925,2769.0
2024-10-29 14:40:00,159.12,159.34,159.09,159.12,2800.0,158.3925,158.6115,158.3626,158.3925,2800.0
2024-10-29 14:45:00,159.2,159.32,159.1,159.2,1304.0,158.4721,158.5916,158.3726,158.4721,1304.0
2024-10-29 14:50:00,159.15,159.15,158.77,158.82,4859.0,158.4224,158.4224,158.0441,158.0939,4859.0
2024-10-29 14:55:00,158.86,158.94,158.75,158.89,5745.0,158.1337,158.2133,158.0242,158.1635,5745.0
2024-10-29 15:00:00,158.87,158.95,158.84,158.93,6850.0,158.1436,158.2233,158.1138,158.2034,6850.0
2024-10-29 15:05:00,158.88,159.02,158.81,159.02,4544.0,158.1536,158.293,158.0839,158.293,4544.0
2024-10-29 15:10:00,158.99,159.15,158.88,159.15,7571.0,158.2631,158.4224,158.1536,158.4224,7571.0
2024-10-29 15:15:00,159.14,159.15,159.04,159.15,2773.0,158.4124,158.4224,158.3129,158.4224,2773.0
2024-10-29 15:20:00,159.16,159.22,159.01,159.21,8863.0,158.4323,158.492,158.283,158.4821,8863.0
2024-10-29 15:25:00,159.23,159.31,159.16,159.26,13058.0,158.502,158.5816,158.4323,158.5319,13058.0
2024-10-29 15:30:00,159.21,159.26,159.04,159.22,6606.0,158.4821,158.5319,158.3129,158.492,6606.0
2024-10-29 15:35:00,159.18,159.2,158.94,158.98,4800.0,158.4522,158.4721,158.2133,158.2531,4800.0
2024-10-29 15:40:00,158.98,158.99,158.65,158.7,8387.0,158.2531,158.2631,157.9246,157.9744,8387.0
2024-10-29 15:45:00,158.7,158.82,158.64,158.77,6096.0,157.9744,158.0939,157.9147,158.0441,6096.0
2024-10-29 15:50:00,158.77,158.93,158.58,158.86,20894.0,158.0441,158.2034,157.855,158.1337,20894.0
2024-10-29 15:55:00,158.55,159.09,158.46,158.89,78978.0,157.8251,158.3626,157.7355,158.1635,78978.0
2024-10-30 09:30:00,158.67,158.8,158.08,158.51,11519.0,157.9446,158.074,157.3572,157.7853,11519.0
2024-10-30 09:35:00,158.94,159.66,158.94,159.66,5286.0,158.2133,158.93,158.2133,158.93,5286.0
2024-10-30 09:40:00,159.74,159.93,159.27,159.45,7229.0,159.0097,159.1988,158.5418,158.721,7229.0
2024-10-30 09:45:00,159.45,159.45,158.75,159.29,5939.0,158.721,158.721,158.0242,158.5617,5939.0
2024-10-30 09:50:00,159.33,160.04,159.32,160.03,11454.0,158.6015,159.3083,158.5916,159.2983,11454.0
2024-10-30 09:55:00,160.0,160.18,159.88,160.07,14320.0,159.2685,159.4476,159.149,159.3381,14320.0
2024-10-30 10:00:00,160.08,160.09,159.67,160.09,8675.0,159.3481,159.3581,158.94,159.3581,8675.0
2024-10-30 10:05:00,160.03,160.03,159.77,160.03,3501.0,159.2983,159.2983,159.0395,159.2983,3501.0
2024-10-30 10:10:00,159.98,160.46,159.88,160.3,12373.0,159.2486,159.7264,159.149,159.5671,12373.0
2024-10-30 10:15:00,160.33,160.33,160.16,160.28,3077.0,159.597,159.597,159.4277,159.5472,3077.0
2024-10-30 10:20:00,160.25,160.33,159.97,159.98,4332.0,159.5173,159.597,159.2386,159.2486,4332.0
2024-10-30 10:25:00,159.9,159.98,159.69,159.87,5326.0,159.1689,159.2486,158.9599,159.1391,5326.0
2024-10-30 10:30:00,159.96,160.17,159.87,160.09,3583.0,159.2287,159.4377,159.1391,159.3581,3583.0
2024-10-30 10:35:00,160.21,160.67,160.21,160.57,4764.0,159.4775,159.9354,159.4775,159.8359,4764.0
2024-10-30 10:40:00,160.56,160.65,160.5,160.63,1763.0,159.8259,159.9155,159.7662,159.8956,1763.0
2024-10-30 10:45:00,160.59,160.6,160.32,160.42,3672.0,159.8558,159.8657,159.587,159.6865,3672.0
2024-10-30 10:50:00,160.43,160.43,160.24,160.34,2937.0,159.6965,159.6965,159.5074,159.6069,2937.0
2024-10-30 10:55:00,160.34,160.67,160.34,160.42,5021.0,159.6069,159.9354,159.6069,159.6865,5021.0
2024-10-30 11:00:00,160.46,160.47,160.24,160.24,2886.0,159.7264,159.7363,159.5074,159.5074,2886.0
2024-10-30 11:05:00,160.26,160.53,160.2,160.49,3630.0,159.5273,159.796,159.4676,159.7562,3630.0
2024-10-30 11:10:00,160.5,160.62,160.4,160.41,6668.0,159.7662,159.8856,159.6666,159.6766,6668.0
2024-10-30 11:15:00,160.4,160.62,160.21,160.51,3743.0,159.6666,159.8856,159.4775,159.7761,3743.0
2024-10-30 11:20:00,160.59,160.79,160.58,160.76,6270.0,159.8558,160.0549,159.8458,160.025,6270.0
2024-10-30 11:25:00,160.85,161.24,160.83,161.17,13456.0,160.1146,160.5028,160.0947,160.4331,13456.0
2024-10-30 11:30:00,161.15,161.22,161.05,161.1,4547.0,160.4132,160.4829,160.3137,160.3634,4547.0
2024-10-30 11:35:00,161.09,161.49,161.05,161.49,5377.0,160.3535,160.7517,160.3137,160.7517,5377.0
2024-10-30 11:40:00,161.37,161.7,161.37,161.7,7112.0,160.6322,160.9607,160.6322,160.9607,7112.0
2024-10-30 11:45:00,161.68,161.75,161.54,161.69,6871.0,160.9408,161.0105,160.8014,160.9507,6871.0
2024-10-30 11:50:00,161.66,161.75,161.62,161.75,2697.0,160.9209,161.0105,160.8811,161.0105,2697.0
2024-10-30 11:55:00,161.75,161.76,161.65,161.68,3954.0,161.0105,161.0204,160.9109,160.9408,3954.0
2024-10-30 12:00:00,161.67,161.68,161.47,161.55,9294.0,160.9308,160.9408,160.7317,160.8114,9294.0
2024-10-30 12:05:00,161.53,161.56,161.44,161.45,8915.0,160.7915,160.8213,160.7019,160.7118,8915.0
2024-10-30 12:10:00,161.4,161.4,161.22,161.22,3006.0,160.6621,160.6621,160.4829,160.4829,3006.0
2024-10-30 12:15:00,161.18,161.18,161.07,161.07,1753.0,160.4431,160.4431,160.3336,160.3336,1753.0
2024-10-30 12:20:00,161.13,161.35,160.96,161.35,12094.0,160.3933,160.6123,160.2241,160.6123,12094.0
2024-10-30 12:25:00,161.34,161.52,161.32,161.39,2417.0,160.6023,160.7815,160.5824,160.6521,2417.0
2024-10-30 12:30:00,161.37,161.41,161.19,161.41,8293.0,160.6322,160.672,160.453,160.672,8293.0
2024-10-30 12:35:00,161.33,161.33,161.11,161.17,1591.0,160.5924,160.5924,160.3734,160.4331,1591.0
2024-10-30 12:40:00,161.25,161.34,161.14,161.2,7823.0,160.5128,160.6023,160.4033,160.463,7823.0
2024-10-30 12:45:00,161.2,161.26,161.1,161.12,3095.0,160.463,160.5227,160.3634,160.3833,3095.0
2024-10-30 12:50:00,161.11,161.11,160.74,160.74,5031.0,160.3734,160.3734,160.0051,160.0051,5031.0
2024-10-30 12:55:00,160.83,160.9,160.57,160.67,9108.0,160.0947,160.1644,159.8359,159.9354,9108.0
2024-10-30 13:00:00,160.59,160.64,160.32,160.64,8995.0,159.8558,159.9055,159.587,159.9055,8995.0
2024-10-30 13:05:00,160.66,160.71,160.63,160.66,2095.0,159.9255,159.9752,159.8956,159.9255,2095.0
2024-10-30 13:10:00,160.64,160.73,160.58,160.72,5383.0,159.9055,159.9951,159.8458,159.9852,5383.0
2024-10-30 13:15:00,160.76,160.76,160.65,160.68,3002.0,160.025,160.025,159.9155,159.9454,3002.0
2024-10-30 13:20:00,160.74,160.9,160.71,160.8,6203.0,160.0051,160.1644,159.9752,160.0648,6203.0
2024-10-30 13:25:00,160.83,160.85,160.55,160.59,3153.0,160.0947,160.1146,159.816,159.8558,3153.0
2024-10-30 13:30:00,160.65,160.68,160.42,160.42,5781.0,159.9155,159.9454,159.6865,159.6865,5781.0
2024-10-30 13:35:00,160.5,160.52,160.35,160.39,4494.0,159.7662,159.7861,159.6169,159.6567,4494.0
2024-10-30 13:40:00,160.35,160.47,160.3,160.42,4201.0,159.6169,159.7363,159.5671,159.6865,4201.0
2024-10-30 13:45:00,160.41,160.54,160.38,160.54,3018.0,159.6766,159.806,159.6467,159.806,3018.0
2024-10-30 13:50:00,160.52,160.55,160.02,160.18,11442.0,159.7861,159.816,159.2884,159.4476,11442.0
2024-10-30 13:55:00,160.2,160.21,160.06,160.11,2660.0,159.4676,159.4775,159.3282,159.378,2660.0
2024-10-30 14:00:00,160.11,160.26,160.05,160.15,10381.0,159.378,159.5273,159.3182,159.4178,10381.0
2024-10-30 14:05:00,160.15,160.39,160.14,160.28,5913.0,159.4178,159.6567,159.4078,159.5472,5913.0
2024-10-30 14:10:00,160.36,160.44,160.35,160.43,5108.0,159.6268,159.7065,159.6169,159.6965,5108.0
2024-10-30 14:15:00,160.44,160.57,160.24,160.49,11445.0,159.7065,159.8359,159.5074,159.7562,11445.0
2024-10-30 14:20:00,160.57,160.76,160.55,160.63,6335.0,159.8359,160.025,159.816,159.8956,6335.0
2024-10-30 14:25:00,160.68,161.12,160.53,161.03,12223.0,159.9454,160.3833,159.796,160.2938,12223.0
2024-10-30 14:30:00,161.03,161.18,160.96,160.97,15530.0,160.2938,160.4431,160.2241,160.234,15530.0
2024-10-30 14:35:00,160.97,161.28,160.95,161.21,5909.0,160.234,160.5426,160.2141,160.4729,5909.0
2024-10-30 14:40:00,161.18,161.42,161.13,161.38,5136.0,160.4431,160.682,160.3933,160.6422,5136.0
2024-10-30 14:45:00,161.38,161.38,161.16,161.17,9052.0,160.6422,160.6422,160.4232,160.4331,9052.0
2024-10-30 14:50:00,161.16,161.2,160.94,160.94,7434.0,160.4232,160.463,160.2042,160.2042,7434.0
2024-10-30 14:55:00,160.97,161.02,160.86,160.94,7770.0,160.234,160.2838,160.1245,160.2042,7770.0
2024-10-30 15:00:00,160.93,160.93,160.43,160.43,6014.0,160.1942,160.1942,159.6965,159.6965,6014.0
2024-10-30 15:05:00,160.44,160.68,160.31,160.6,6397.0,159.7065,159.9454,159.5771,159.8657,6397.0
2024-10-30 15:10:00,160.6,160.86,160.59,160.78,6589.0,159.8657,160.1245,159.8558,160.0449,6589.0
2024-10-30 15:15:00,160.72,161.02,160.72,160.8,9393.0,159.9852,160.2838,159.9852,160.0648,9393.0
2024-10-30 15:20:00,160.8,160.85,160.71,160.85,6490.0,160.0648,160.1146,159.9752,160.1146,6490.0
2024-10-30 15:25:00,160.81,160.84,160.63,160.84,10962.0,160.0748,160.1046,159.8956,160.1046,10962.0
2024-10-30 15:30:00,160.92,160.99,160.85,160.89,7071.0,160.1843,160.2539,160.1146,160.1544,7071.0
2024-10-30 15:35:00,160.9,160.93,160.71,160.9,7435.0,160.1644,160.1942,159.9752,160.1644,7435.0
2024-10-30 15:40:00,160.88,160.98,160.84,160.84,13171.0,160.1444,160.244,160.1046,160.1046,13171.0
2024-10-30 15:45:00,160.84,160.87,160.77,160.8,10085.0,160.1046,160.1345,160.0349,160.0648,10085.0
2024-10-30 15:50:00,160.77,161.28,160.64,161.12,31104.0,160.0349,160.5426,159.9055,160.3833,31104.0
2024-10-30 15:55:00,161.18,161.31,160.86,161.16,101413.0,160.4431,160.5725,160.1245,160.4232,101413.0
2024-10-31 09:30:00,161.8,162.1,160.15,161.35,48368.0,161.0602,161.3589,159.4178,160.6123,48368.0
2024-10-31 09:35:00,161.14,162.05,160.86,161.41,19144.0,160.4033,161.3091,160.1245,160.672,19144.0
2024-10-31 09:40:00,161.25,161.25,160.49,160.69,8771.0,160.5128,160.5128,159.7562,159.9553,8771.0
2024-10-31 09:45:00,160.43,160.65,160.0,160.19,31829.0,159.6965,159.9155,159.2685,159.4576,31829.0
2024-10-31 09:50:00,160.14,160.14,159.15,159.16,44519.0,159.4078,159.4078,158.4224,158.4323,44519.0
2024-10-31 09:55:00,159.16,159.44,158.05,158.34,38535.0,158.4323,158.711,157.3274,157.6161,38535.0
2024-10-31 10:00:00,158.33,158.48,157.96,157.96,24942.0,157.6061,157.7554,157.2378,157.2378,24942.0
2024-10-31 10:05:00,157.83,158.34,157.52,158.2,17118.0,157.1084,157.6161,156.7998,157.4767,17118.0
2024-10-31 10:10:00,158.46,158.74,157.86,158.26,9536.0,157.7355,158.0142,157.1383,157.5364,9536.0
2024-10-31 10:15:00,158.26,159.18,158.26,158.75,10855.0,157.5364,158.4522,157.5364,158.0242,10855.0
2024-10-31 10:20:00,158.75,158.78,158.21,158.56,7781.0,158.0242,158.054,157.4867,157.8351,7781.0
2024-10-31 10:25:00,158.59,158.63,157.98,158.1,8235.0,157.8649,157.9047,157.2577,157.3772,8235.0
2024-10-31 10:30:00,158.08,158.12,157.53,157.53,10869.0,157.3572,157.3971,156.8098,156.8098,10869.0
2024-10-31 10:35:00,157.41,157.51,156.92,156.93,7904.0,156.6903,156.7899,156.2026,156.2125,7904.0
2024-10-31 10:40:00,157.0,157.23,156.56,156.74,19751.0,156.2822,156.5111,155.8442,156.0234,19751.0
2024-10-31 10:45:00,156.83,157.06,156.5,156.52,21803.0,156.113,156.3419,155.7845,155.8044,21803.0
2024-10-31 10:50:00,156.52,156.64,156.14,156.18,28057.0,155.8044,155.9238,155.4261,155.4659,28057.0
2024-10-31 10:55:00,156.22,156.22,155.69,155.69,12902.0,155.5058,155.5058,154.9782,154.9782,12902.0
2024-10-31 11:00:00,155.52,155.82,155.3,155.69,56841.0,154.809,155.1076,154.59,154.9782,56841.0
2024-10-31 11:05:00,155.83,156.2,155.75,155.75,17834.0,155.1175,155.4858,155.0379,155.0379,17834.0
2024-10-31 11:10:00,155.74,155.77,155.32,155.46,7414.0,155.0279,155.0578,154.6099,154.7492,7414.0
2024-10-31 11:15:00,155.48,155.59,155.23,155.43,23432.0,154.7691,154.8786,154.5203,154.7194,23432.0
2024-10-31 11:20:00,155.4,155.83,155.39,155.7,21356.0,154.6895,155.1175,154.6795,154.9881,21356.0
2024-10-31 11:25:00,155.58,155.6,155.28,155.43,7069.0,154.8687,154.8886,154.57,154.7194,7069.0
2024-10-31 11:30:00,155.5,155.75,155.42,155.56,16339.0,154.789,155.0379,154.7094,154.8488,16339.0
2024-10-31 11:35:00,155.47,155.51,155.01,155.17,47186.0,154.7592,154.799,154.3013,154.4606,47186.0
2024-10-31 11:40:00,155.02,155.02,154.68,154.68,15524.0,154.3112,154.3112,153.9728,153.9728,15524.0
2024-10-31 11:45:00,154.51,154.78,154.11,154.17,8663.0,153.8036,154.0723,153.4054,153.4651,8663.0
2024-10-31 11:50:00,154.23,154.61,154.03,154.09,5696.0,153.5249,153.9031,153.3258,153.3855,5696.0
2024-10-31 11:55:00,154.02,154.73,154.0,154.73,10267.0,153.3158,154.0226,153.2959,154.0226,10267.0
2024-10-31 12:00:00,154.78,155.08,154.74,155.02,7939.0,154.0723,154.371,154.0325,154.3112,7939.0
2024-10-31 12:05:00,155.06,155.47,154.96,155.47,14582.0,154.3511,154.7592,154.2515,154.7592,14582.0
2024-10-31 12:10:00,155.47,155.56,155.25,155.45,11919.0,154.7592,154.8488,154.5402,154.7393,11919.0
2024-10-31 12:15:00,155.45,155.49,155.0,155.12,5311.0,154.7393,154.7791,154.2913,154.4108,5311.0
2024-10-31 12:20:00,155.25,155.53,155.17,155.43,3517.0,154.5402,154.8189,154.4606,154.7194,3517.0
2024-10-31 12:25:00,155.45,155.51,155.14,155.51,6772.0,154.7393,154.799,154.4307,154.799,6772.0
2024-10-31 12:30:00,155.5,156.47,155.42,156.14,18705.0,154.789,155.7546,154.7094,155.4261,18705.0
2024-10-31 12:35:00,156.14,156.22,155.95,156.14,6634.0,155.4261,155.5058,155.237,155.4261,6634.0
2024-10-31 12:40:00,156.06,156.25,155.9,156.25,15715.0,155.3465,155.5356,155.1872,155.5356,15715.0
2024-10-31 12:45:00,156.19,156.19,155.79,155.79,3901.0,155.4759,155.4759,155.0777,155.0777,3901.0
2024-10-31 12:50:00,155.8,156.18,155.7,156.09,7706.0,155.0877,155.4659,154.9881,155.3763,7706.0
2024-10-31 12:55:00,156.22,156.6,156.17,156.55,4725.0,155.5058,155.884,155.456,155.8342,4725.0
2024-10-31 13:00:00,156.53,156.67,156.43,156.49,5615.0,155.8143,155.9537,155.7148,155.7745,5615.0
2024-10-31 13:05:00,156.47,156.56,156.3,156.52,3193.0,155.7546,155.8442,155.5854,155.8044,3193.0
2024-10-31 13:10:00,156.51,156.52,156.09,156.18,4577.0,155.7944,155.8044,155.3763,155.4659,4577.0
2024-10-31 13:15:00,156.23,156.28,155.98,155.98,6063.0,155.5157,155.5655,155.2668,155.2668,6063.0
2024-10-31 13:20:00,156.08,156.22,156.04,156.04,6723.0,155.3664,155.5058,155.3266,155.3266,6723.0
2024-10-31 13:25:00,156.0,156.09,155.89,155.95,3185.0,155.2868,155.3763,155.1773,155.237,3185.0
2024-10-31 13:30:00,155.96,156.12,155.91,156.12,5164.0,155.2469,155.4062,155.1972,155.4062,5164.0
2024-10-31 13:35:00,156.05,156.18,155.93,155.93,3004.0,155.3365,155.4659,155.2171,155.2171,3004.0
2024-10-31 13:40:00,155.98,156.22,155.97,156.1,3943.0,155.2668,155.5058,155.2569,155.3863,3943.0
2024-10-31 13:45:00,156.15,156.15,155.73,155.88,4525.0,155.4361,155.4361,155.018,155.1673,4525.0
2024-10-31 13:50:00,155.96,156.09,155.85,155.92,3914.0,155.2469,155.3763,155.1374,155.2071,3914.0
2024-10-31 13:55:00,155.9,155.9,155.52,155.63,5408.0,155.1872,155.1872,154.809,154.9184,5408.0
2024-10-31 14:00:00,155.69,155.69,155.23,155.24,3337.0,154.9782,154.9782,154.5203,154.5302,3337.0
2024-10-31 14:05:00,155.32,155.43,155.25,155.38,5879.0,154.6099,154.7194,154.5402,154.6696,5879.0
2024-10-31 14:10:00,155.34,155.64,155.28,155.63,11088.0,154.6298,154.9284,154.57,154.9184,11088.0
2024-10-31 14:15:00,155.72,156.09,155.71,156.04,4639.0,155.008,155.3763,154.9981,155.3266,4639.0
2024-10-31 14:20:00,155.98,156.01,155.7,155.87,4423.0,155.2668,155.2967,154.9881,155.1574,4423.0
2024-10-31 14:25:00,155.88,155.9,155.66,155.77,5039.0,155.1673,155.1872,154.9483,155.0578,5039.0
2024-10-31 14:30:00,155.85,155.91,155.71,155.78,5952.0,155.1374,155.1972,154.9981,155.0678,5952.0
2024-10-31 14:35:00,155.79,155.79,155.52,155.61,3571.0,155.0777,155.0777,154.809,154.8985,3571.0
2024-10-31 14:40:00,155.59,155.92,155.56,155.92,10530.0,154.8786,155.2071,154.8488,155.2071,10530.0
2024-10-31 14:45:00,155.99,156.07,155.62,155.62,4880.0,155.2768,155.3564,154.9085,154.9085,4880.0
2024-10-31 14:50:00,155.62,155.88,155.61,155.88,7157.0,154.9085,155.1673,154.8985,155.1673,7157.0
2024-10-31 14:55:00,155.96,156.38,155.92,156.35,5915.0,155.2469,155.665,155.2071,155.6352,5915.0
2024-10-31 15:00:00,156.36,156.45,156.16,156.4,10634.0,155.6451,155.7347,155.446,155.6849,10634.0
2024-10-31 15:05:00,156.46,156.65,156.46,156.64,4481.0,155.7447,155.9338,155.7447,155.9238,4481.0
2024-10-31 15:10:00,156.63,156.67,156.61,156.66,4600.0,155.9139,155.9537,155.894,155.9437,4600.0
2024-10-31 15:15:00,156.67,156.81,156.63,156.79,7923.0,155.9537,156.0931,155.9139,156.0731,7923.0
2024-10-31 15:20:00,156.87,157.14,156.82,157.12,7569.0,156.1528,156.4215,156.103,156.4016,7569.0
2024-10-31 15:25:00,157.12,157.33,157.07,157.27,15848.0,156.4016,156.6107,156.3519,156.551,15848.0
2024-10-31 15:30:00,157.25,157.32,157.15,157.31,13321.0,156.531,156.6007,156.4315,156.5908,13321.0
2024-10-31 15:35:00,157.31,157.55,157.15,157.54,12249.0,156.5908,156.8297,156.4315,156.8197,12249.0
2024-10-31 15:40:00,157.5,157.62,157.31,157.5,15098.0,156.7799,156.8994,156.5908,156.7799,15098.0
2024-10-31 15:45:00,157.44,157.57,157.29,157.47,16033.0,156.7202,156.8496,156.5709,156.75,16033.0
2024-10-31 15:50:00,157.44,157.46,156.33,156.52,54742.0,156.7202,156.7401,155.6152,155.8044,54742.0
2024-10-31 15:55:00,156.5,156.57,156.21,156.27,143473.0,155.7845,155.8542,155.4958,155.5555,143473.0
2024-11-01 09:30:00,156.38,157.09,156.02,157.09,14959.0,155.665,156.3718,155.3067,156.3718,14959.0
2024-11-01 09:35:00,157.46,157.91,156.69,157.45,17536.0,156.7401,157.188,155.9736,156.7301,17536.0
2024-11-01 09:40:00,157.55,157.88,157.31,157.6,17828.0,156.8297,157.1582,156.5908,156.8794,17828.0
2024-11-01 09:45:00,157.65,157.9,157.43,157.77,24559.0,156.9292,157.1781,156.7102,157.0487,24559.0
2024-11-01 09:50:00,157.81,158.09,157.74,158.08,12762.0,157.0885,157.3672,157.0188,157.3572,12762.0
2024-11-01 09:55:00,158.18,158.29,158.04,158.19,2050.0,157.4568,157.5663,157.3174,157.4667,2050.0
2024-11-01 10:00:00,158.13,158.13,157.65,157.74,5546.0,157.407,157.407,156.9292,157.0188,5546.0
2024-11-01 10:05:00,157.77,158.19,157.73,158.13,8418.0,157.0487,157.4667,157.0088,157.407,8418.0
2024-11-01 10:10:00,158.11,158.46,158.11,158.37,3095.0,157.3871,157.7355,157.3871,157.6459,3095.0
2024-11-01 10:15:00,158.34,158.86,158.28,158.6,7349.0,157.6161,158.1337,157.5563,157.8749,7349.0
2024-11-01 10:20:00,158.7,159.02,158.7,158.97,3875.0,157.9744,158.293,157.9744,158.2432,3875.0
2024-11-01 10:25:00,159.05,159.15,158.98,159.07,5091.0,158.3228,158.4224,158.2531,158.3427,5091.0
2024-11-01 10:30:00,159.07,159.25,158.91,159.23,5925.0,158.3427,158.5219,158.1835,158.502,5925.0
2024-11-01 10:35:00,159.12,159.27,158.9,158.97,13447.0,158.3925,158.5418,158.1735,158.2432,13447.0
2024-11-01 10:40:00,158.98,159.05,158.77,158.82,16915.0,158.2531,158.3228,158.0441,158.0939,16915.0
2024-11-01 10:45:00,158.92,159.63,158.74,159.63,28016.0,158.1934,158.9002,158.0142,158.9002,28016.0
2024-11-01 10:50:00,159.51,159.73,159.47,159.73,6120.0,158.7807,158.9997,158.7409,158.9997,6120.0
2024-11-01 10:55:00,159.73,160.13,159.73,159.97,7527.0,158.9997,159.3979,158.9997,159.2386,7527.0
2024-11-01 11:00:00,159.97,159.99,159.61,159.67,8392.0,159.2386,159.2585,158.8803,158.94,8392.0
2024-11-01 11:05:00,159.67,159.73,159.41,159.42,7942.0,158.94,158.9997,158.6812,158.6911,7942.0
2024-11-01 11:10:00,159.41,159.75,159.41,159.75,2342.0,158.6812,159.0196,158.6812,159.0196,2342.0
2024-11-01 11:15:00,159.76,159.85,159.58,159.65,3374.0,159.0296,159.1192,158.8504,158.9201,3374.0
2024-11-01 11:20:00,159.68,159.76,159.51,159.76,1028.0,158.9499,159.0296,158.7807,159.0296,1028.0
2024-11-01 11:25:00,159.74,159.92,159.64,159.84,4175.0,159.0097,159.1888,158.9101,159.1092,4175.0
2024-11-01 11:30:00,159.81,159.82,159.52,159.55,3651.0,159.0793,159.0893,158.7907,158.8205,3651.0
2024-11-01 11:35:00,159.5,159.75,159.5,159.68,8414.0,158.7708,159.0196,158.7708,158.9499,8414.0
2024-11-01 11:40:00,159.65,159.71,159.5,159.7,4862.0,158.9201,158.9798,158.7708,158.9698,4862.0
2024-11-01 11:45:00,159.65,159.65,159.02,159.04,9809.0,158.9201,158.9201,158.293,158.3129,9809.0
2024-11-01 11:50:00,159.04,159.25,158.89,159.05,13360.0,158.3129,158.5219,158.1635,158.3228,13360.0
2024-11-01 11:55:00,159.06,159.24,159.0,159.16,5811.0,158.3328,158.5119,158.273,158.4323,5811.0
2024-11-01 12:00:00,159.21,159.43,159.21,159.41,3770.0,158.4821,158.7011,158.4821,158.6812,3770.0
2024-11-01 12:05:00,159.41,159.89,159.41,159.8,11907.0,158.6812,159.159,158.6812,159.0694,11907.0
2024-11-01 12:10:00,159.88,159.93,159.61,159.63,11868.0,159.149,159.1988,158.8803,158.9002,11868.0
2024-11-01 12:15:00,159.71,159.84,159.63,159.84,2900.0,158.9798,159.1092,158.9002,159.1092,2900.0
2024-11-01 12:20:00,159.92,160.0,159.77,159.89,9012.0,159.1888,159.2685,159.0395,159.159,9012.0
2024-11-01 12:25:00,159.81,159.81,159.55,159.59,6215.0,159.0793,159.0793,158.8205,158.8603,6215.0
2024-11-01 12:30:00,159.62,159.95,159.61,159.94,4538.0,158.8902,159.2187,158.8803,159.2087,4538.0
2024-11-01 12:35:00,160.01,160.04,159.76,159.84,3094.0,159.2784,159.3083,159.0296,159.1092,3094.0
2024-11-01 12:40:00,159.82,159.92,159.62,159.69,4853.0,159.0893,159.1888,158.8902,158.9599,4853.0
2024-11-01 12:45:00,159.62,160.02,159.62,160.01,2000.0,158.8902,159.2884,158.8902,159.2784,2000.0
2024-11-01 12:50:00,159.86,159.95,159.68,159.68,6100.0,159.1291,159.2187,158.9499,158.9499,6100.0
2024-11-01 12:55:00,159.68,159.68,159.49,159.55,4197.0,158.9499,158.9499,158.7608,158.8205,4197.0
2024-11-01 13:00:00,159.49,159.5,159.39,159.41,4507.0,158.7608,158.7708,158.6613,158.6812,4507.0
2024-11-01 13:05:00,159.46,159.46,159.22,159.24,2445.0,158.7309,158.7309,158.492,158.5119,2445.0
2024-11-01 13:10:00,159.29,159.44,159.13,159.43,2587.0,158.5617,158.711,158.4024,158.7011,2587.0
2024-11-01 13:15:00,159.46,159.63,159.46,159.56,5485.0,158.7309,158.9002,158.7309,158.8305,5485.0
2024-11-01 13:20:00,159.56,159.85,159.51,159.81,16812.0,158.8305,159.1192,158.7807,159.0793,16812.0
2024-11-01 13:25:00,159.81,159.86,159.73,159.73,835.0,159.0793,159.1291,158.9997,158.9997,835.0
2024-11-01 13:30:00,159.77,159.85,159.29,159.4,3250.0,159.0395,159.1192,158.5617,158.6712,3250.0
2024-11-01 13:35:00,159.37,159.37,159.0,159.11,11309.0,158.6414,158.6414,158.273,158.3825,11309.0
2024-11-01 13:40:00,159.13,159.3,159.13,159.3,5693.0,158.4024,158.5717,158.4024,158.5717,5693.0
2024-11-01 13:45:00,159.33,159.33,159.15,159.28,2443.0,158.6015,158.6015,158.4224,158.5518,2443.0
2024-11-01 13:50:00,159.22,159.53,159.22,159.52,1700.0,158.492,158.8006,158.492,158.7907,1700.0
2024-11-01 13:55:00,159.44,159.44,159.28,159.3,2327.0,158.711,158.711,158.5518,158.5717,2327.0
2024-11-01 14:00:00,159.28,159.36,159.19,159.26,2169.0,158.5518,158.6314,158.4622,158.5319,2169.0
2024-11-01 14:05:00,159.25,159.4,159.12,159.12,2708.0,158.5219,158.6712,158.3925,158.3925,2708.0
2024-11-01 14:10:00,159.09,159.19,159.04,159.12,1800.0,158.3626,158.4622,158.3129,158.3925,1800.0
2024-11-01 14:15:00,159.1,159.15,158.98,158.98,3045.0,158.3726,158.4224,158.2531,158.2531,3045.0
2024-11-01 14:20:00,158.95,159.04,158.76,158.94,3982.0,158.2233,158.3129,158.0341,158.2133,3982.0
2024-11-01 14:25:00,158.9,158.98,158.9,158.94,1495.0,158.1735,158.2531,158.1735,158.2133,1495.0
2024-11-01 14:30:00,158.85,158.95,158.8,158.93,2461.0,158.1237,158.2233,158.074,158.2034,2461.0
2024-11-01 14:35:00,158.93,158.95,158.89,158.95,2100.0,158.2034,158.2233,158.1635,158.2233,2100.0
2024-11-01 14:40:00,158.98,159.12,158.95,159.06,3795.0,158.2531,158.3925,158.2233,158.3328,3795.0
2024-11-01 14:45:00,159.09,159.14,158.96,159.04,2216.0,158.3626,158.4124,158.2332,158.3129,2216.0
2024-11-01 14:50:00,159.11,159.11,159.0,159.09,2181.0,158.3825,158.3825,158.273,158.3626,2181.0
2024-11-01 14:55:00,159.06,159.06,158.96,159.02,4072.0,158.3328,158.3328,158.2332,158.293,4072.0
2024-11-01 15:00:00,159.06,159.07,158.92,158.99,1861.0,158.3328,158.3427,158.1934,158.2631,1861.0
2024-11-01 15:05:00,159.04,159.14,159.04,159.13,3461.0,158.3129,158.4124,158.3129,158.4024,3461.0
2024-11-01 15:10:00,159.13,159.27,159.04,159.27,5105.0,158.4024,158.5418,158.3129,158.5418,5105.0
2024-11-01 15:15:00,159.22,159.28,159.19,159.24,3244.0,158.492,158.5518,158.4622,158.5119,3244.0
2024-11-01 15:20:00,159.22,159.24,159.12,159.13,3020.0,158.492,158.5119,158.3925,158.4024,3020.0
2024-11-01 15:25:00,159.12,159.26,159.0,159.1,6338.0,158.3925,158.5319,158.273,158.3726,6338.0
2024-11-01 15:30:00,159.08,159.2,158.97,159.07,9436.0,158.3527,158.4721,158.2432,158.3427,9436.0
2024-11-01 15:35:00,159.07,159.26,158.98,159.0,9091.0,158.3427,158.5319,158.2531,158.273,9091.0
2024-11-01 15:40:00,159.0,159.21,158.91,159.17,7235.0,158.273,158.4821,158.1835,158.4423,7235.0
2024-11-01 15:45:00,159.19,159.43,159.12,159.24,8352.0,158.4622,158.7011,158.3925,158.5119,8352.0
2024-11-01 15:50:00,159.2,159.44,158.95,159.41,26455.0,158.4721,158.711,158.2233,158.6812,26455.0
2024-11-01 15:55:00,159.37,159.53,159.14,159.41,67133.0,158.6414,158.8006,158.4124,158.6812,67133.0
2024-11-04 09:30:00,159.21,159.56,158.55,159.3,18367.0,158.4821,158.8305,157.8251,158.5717,18367.0
2024-11-04 09:35:00,159.41,160.47,159.33,160.47,5568.0,158.6812,159.7363,158.6015,159.7363,5568.0
2024-11-04 09:40:00,160.12,160.35,160.07,160.09,2510.0,159.3879,159.6169,159.3381,159.3581,2510.0
2024-11-04 09:45:00,160.13,160.25,159.78,159.8,3625.0,159.3979,159.5173,159.0495,159.0694,3625.0
2024-11-04 09:50:00,159.73,159.94,159.55,159.86,22073.0,158.9997,159.2087,158.8205,159.1291,22073.0
2024-11-04 09:55:00,159.92,160.07,159.83,159.97,3624.0,159.1888,159.3381,159.0992,159.2386,3624.0
2024-11-04 10:00:00,159.88,160.61,159.8,160.45,5818.0,159.149,159.8757,159.0694,159.7164,5818.0
2024-11-04 10:05:00,160.46,160.54,160.22,160.22,3600.0,159.7264,159.806,159.4875,159.4875,3600.0
2024-11-04 10:10:00,160.24,160.51,160.2,160.3,6707.0,159.5074,159.7761,159.4676,159.5671,6707.0
2024-11-04 10:15:00,160.18,160.45,160.08,160.33,5182.0,159.4476,159.7164,159.3481,159.597,5182.0
2024-11-04 10:20:00,160.25,160.79,160.09,160.78,7066.0,159.5173,160.0549,159.3581,160.0449,7066.0
2024-11-04 10:25:00,160.71,160.91,160.51,160.82,5486.0,159.9752,160.1743,159.7761,160.0847,5486.0
2024-11-04 10:30:00,160.91,160.96,160.4,160.4,4036.0,160.1743,160.2241,159.6666,159.6666,4036.0
2024-11-04 10:35:00,160.45,160.67,160.41,160.55,8848.0,159.7164,159.9354,159.6766,159.816,8848.0
2024-11-04 10:40:00,160.49,160.59,160.36,160.51,12690.0,159.7562,159.8558,159.6268,159.7761,12690.0
2024-11-04 10:45:00,160.57,161.04,160.57,161.03,7571.0,159.8359,160.3037,159.8359,160.2938,7571.0
2024-11-04 10:50:00,161.07,161.07,160.91,160.91,2119.0,160.3336,160.3336,160.1743,160.1743,2119.0
2024-11-04 10:55:00,160.86,160.99,160.79,160.99,6301.0,160.1245,160.2539,160.0549,160.2539,6301.0
2024-11-04 11:00:00,160.96,161.07,160.85,160.94,5444.0,160.2241,160.3336,160.1146,160.2042,5444.0
2024-11-04 11:05:00,160.93,161.15,160.79,161.15,11940.0,160.1942,160.4132,160.0549,160.4132,11940.0
2024-11-04 11:10:00,161.2,161.54,161.2,161.24,3200.0,160.463,160.8014,160.463,160.5028,3200.0
2024-11-04 11:15:00,161.21,161.36,161.01,161.09,1404.0,160.4729,160.6223,160.2739,160.3535,1404.0
2024-11-04 11:20:00,161.04,161.41,160.9,160.98,20533.0,160.3037,160.672,160.1644,160.244,20533.0
2024-11-04 11:25:00,160.83,161.22,160.47,160.49,80591.0,160.0947,160.4829,159.7363,159.7562,80591.0
2024-11-04 11:30:00,160.48,160.61,160.11,160.16,2348.0,159.7463,159.8757,159.378,159.4277,2348.0
2024-11-04 11:35:00,160.28,160.29,159.73,160.02,7828.0,159.5472,159.5571,158.9997,159.2884,7828.0
2024-11-04 11:40:00,160.07,160.31,159.95,159.95,7540.0,159.3381,159.5771,159.2187,159.2187,7540.0
2024-11-04 11:45:00,160.08,160.16,159.86,159.96,4725.0,159.3481,159.4277,159.1291,159.2287,4725.0
2024-11-04 11:50:00,159.97,160.31,159.82,160.31,7970.0,159.2386,159.5771,159.0893,159.5771,7970.0
2024-11-04 11:55:00,160.22,160.27,159.97,159.99,5818.0,159.4875,159.5372,159.2386,159.2585,5818.0
2024-11-04 12:00:00,160.0,160.55,159.96,160.31,8458.0,159.2685,159.816,159.2287,159.5771,8458.0
2024-11-04 12:05:00,160.3,160.35,160.18,160.21,4490.0,159.5671,159.6169,159.4476,159.4775,4490.0
2024-11-04 12:10:00,160.22,160.44,160.14,160.44,3390.0,159.4875,159.7065,159.4078,159.7065,3390.0
2024-11-04 12:15:00,160.46,160.52,160.43,160.47,2753.0,159.7264,159.7861,159.6965,159.7363,2753.0
2024-11-04 12:20:00,160.49,160.74,160.48,160.71,6308.0,159.7562,160.0051,159.7463,159.9752,6308.0
2024-11-04 12:25:00,160.72,160.92,160.62,160.88,10063.0,159.9852,160.1843,159.8856,160.1444,10063.0
2024-11-04 12:30:00,160.9,160.9,160.7,160.7,2140.0,160.1644,160.1644,159.9653,159.9653,2140.0
2024-11-04 12:35:00,160.7,160.83,160.62,160.66,1985.0,159.9653,160.0947,159.8856,159.9255,1985.0
2024-11-04 12:40:00,160.68,160.69,160.51,160.59,3415.0,159.9454,159.9553,159.7761,159.8558,3415.0
2024-11-04 12:45:00,160.59,160.78,160.47,160.72,6609.0,159.8558,160.0449,159.7363,159.9852,6609.0
2024-11-04 12:50:00,160.72,160.79,160.64,160.64,1901.0,159.9852,160.0549,159.9055,159.9055,1901.0
2024-11-04 12:55:00,160.64,160.74,160.49,160.64,4755.0,159.9055,160.0051,159.7562,159.9055,4755.0
2024-11-04 13:00:00,160.51,160.74,160.51,160.62,5996.0,159.7761,160.0051,159.7761,159.8856,5996.0
2024-11-04 13:05:00,160.69,160.78,160.49,160.77,5377.0,159.9553,160.0449,159.7562,160.0349,5377.0
2024-11-04 13:10:00,160.69,161.05,160.68,160.78,8115.0,159.9553,160.3137,159.9454,160.0449,8115.0
2024-11-04 13:15:00,160.81,160.85,160.57,160.61,8560.0,160.0748,160.1146,159.8359,159.8757,8560.0
2024-11-04 13:20:00,160.52,160.7,160.41,160.67,3750.0,159.7861,159.9653,159.6766,159.9354,3750.0
2024-11-04 13:25:00,160.67,160.67,160.56,160.56,1173.0,159.9354,159.9354,159.8259,159.8259,1173.0
2024-11-04 13:30:00,160.41,160.45,160.32,160.44,3228.0,159.6766,159.7164,159.587,159.7065,3228.0
2024-11-04 13:35:00,160.17,160.39,160.01,160.27,4173.0,159.4377,159.6567,159.2784,159.5372,4173.0
2024-11-04 13:40:00,160.41,160.65,160.41,160.65,3870.0,159.6766,159.9155,159.6766,159.9155,3870.0
2024-11-04 13:45:00,160.61,160.77,160.55,160.7,3733.0,159.8757,160.0349,159.816,159.9653,3733.0
2024-11-04 13:50:00,160.66,160.72,160.45,160.59,2614.0,159.9255,159.9852,159.7164,159.8558,2614.0
2024-11-04 13:55:00,160.55,160.63,160.51,160.53,1200.0,159.816,159.8956,159.7761,159.796,1200.0
2024-11-04 14:00:00,160.47,160.67,160.47,160.64,2300.0,159.7363,159.9354,159.7363,159.9055,2300.0
2024-11-04 14:05:00,160.53,160.69,160.53,160.66,2687.0,159.796,159.9553,159.796,159.9255,2687.0
2024-11-04 14:10:00,160.63,160.7,160.57,160.69,3225.0,159.8956,159.9653,159.8359,159.9553,3225.0
2024-11-04 14:15:00,160.63,160.74,160.62,160.74,3146.0,159.8956,160.0051,159.8856,160.0051,3146.0
2024-11-04 14:20:00,160.67,160.89,160.67,160.86,4941.0,159.9354,160.1544,159.9354,160.1245,4941.0
2024-11-04 14:25:00,160.86,160.97,160.8,160.84,4779.0,160.1245,160.234,160.0648,160.1046,4779.0
2024-11-04 14:30:00,160.82,161.22,160.73,161.2,6124.0,160.0847,160.4829,159.9951,160.463,6124.0
2024-11-04 14:35:00,161.26,161.3,161.18,161.18,2039.0,160.5227,160.5625,160.4431,160.4431,2039.0
2024-11-04 14:40:00,161.18,161.21,160.93,161.07,6526.0,160.4431,160.4729,160.1942,160.3336,6526.0
2024-11-04 14:45:00,161.02,161.03,160.98,160.98,935.0,160.2838,160.2938,160.244,160.244,935.0
2024-11-04 14:50:00,161.03,161.06,160.98,160.99,2780.0,160.2938,160.3236,160.244,160.2539,2780.0
2024-11-04 14:55:00,161.03,161.22,161.03,161.13,4463.0,160.2938,160.4829,160.2938,160.3933,4463.0
2024-11-04 15:00:00,161.13,161.16,161.05,161.13,1200.0,160.3933,160.4232,160.3137,160.3933,1200.0
2024-11-04 15:05:00,161.14,161.21,161.1,161.16,3742.0,160.4033,160.4729,160.3634,160.4232,3742.0
2024-11-04 15:10:00,161.11,161.18,161.07,161.11,7528.0,160.3734,160.4431,160.3336,160.3734,7528.0
2024-11-04 15:15:00,161.14,161.26,161.05,161.26,5335.0,160.4033,160.5227,160.3137,160.5227,5335.0
2024-11-04 15:20:00,161.23,161.44,161.11,161.44,9635.0,160.4928,160.7019,160.3734,160.7019,9635.0
2024-11-04 15:25:00,161.5,161.51,161.26,161.29,4702.0,160.7616,160.7716,160.5227,160.5526,4702.0
2024-11-04 15:30:00,161.3,161.3,161.01,161.01,7314.0,160.5625,160.5625,160.2739,160.2739,7314.0
2024-11-04 15:35:00,161.09,161.1,160.65,160.66,6015.0,160.3535,160.3634,159.9155,159.9255,6015.0
2024-11-04 15:40:00,160.65,160.96,160.59,160.71,8461.0,159.9155,160.2241,159.8558,159.9752,8461.0
2024-11-04 15:45:00,160.74,160.83,160.69,160.7,5514.0,160.0051,160.0947,159.9553,159.9653,5514.0
2024-11-04 15:50:00,160.65,160.9,160.46,160.83,19404.0,159.9155,160.1644,159.7264,160.0947,19404.0
2024-11-04 15:55:00,160.84,161.17,160.57,161.14,69929.0,160.1046,160.4331,159.8359,160.4033,69929.0
2024-11-05 09:30:00,161.71,166.26,161.11,166.12,71327.0,160.9707,165.4998,160.3734,165.3605,71327.0
2024-11-05 09:35:00,166.21,166.21,163.91,163.92,34565.0,165.4501,165.4501,163.1606,163.1705,34565.0
2024-11-05 09:40:00,163.92,164.36,163.72,164.34,11826.0,163.1705,163.6085,162.9715,163.5886,11826.0
2024-11-05 09:45:00,164.43,164.73,164.02,164.68,20566.0,163.6782,163.9768,163.2701,163.9271,20566.0
2024-11-05 09:50:00,164.64,164.83,163.76,163.97,29110.0,163.8873,164.0764,163.0113,163.2203,29110.0
2024-11-05 09:55:00,163.86,164.15,163.57,164.11,16483.0,163.1108,163.3995,162.8221,163.3597,16483.0
2024-11-05 10:00:00,164.1,164.51,163.92,164.46,19516.0,163.3497,163.7578,163.1705,163.7081,19516.0
2024-11-05 10:05:00,164.43,164.6,164.19,164.46,15833.0,163.6782,163.8474,163.4393,163.7081,15833.0
2024-11-05 10:10:00,164.46,164.46,163.85,164.3,11822.0,163.7081,163.7081,163.1009,163.5488,11822.0
2024-11-05 10:15:00,164.31,164.39,163.97,164.17,5280.0,163.5588,163.6384,163.2203,163.4194,5280.0
2024-11-05 10:20:00,164.1,164.25,163.96,164.23,6530.0,163.3497,163.499,163.2104,163.4791,6530.0
2024-11-05 10:25:00,164.28,164.85,164.2,164.85,15709.0,163.5289,164.0963,163.4493,164.0963,15709.0
2024-11-05 10:30:00,164.75,165.06,164.59,164.66,8043.0,163.9968,164.3053,163.8375,163.9072,8043.0
2024-11-05 10:35:00,164.65,164.79,164.39,164.72,7433.0,163.8972,164.0366,163.6384,163.9669,7433.0
2024-11-05 10:40:00,164.72,165.02,164.59,165.01,15047.0,163.9669,164.2655,163.8375,164.2556,15047.0
2024-11-05 10:45:00,165.07,165.83,165.07,165.81,24028.0,164.3153,165.0718,164.3153,165.0519,24028.0
2024-11-05 10:50:00,165.81,165.92,165.35,165.7,17170.0,165.0519,165.1614,164.594,164.9424,17170.0
2024-11-05 10:55:00,165.78,166.04,165.64,165.96,12871.0,165.022,165.2809,164.8827,165.2012,12871.0
2024-11-05 11:00:00,165.96,165.98,165.45,165.93,12968.0,165.2012,165.2211,164.6936,165.1714,12968.0
2024-11-05 11:05:00,165.87,166.11,165.86,166.04,10282.0,165.1116,165.3505,165.1017,165.2809,10282.0
2024-11-05 11:10:00,166.03,166.13,165.64,165.7,6611.0,165.2709,165.3704,164.8827,164.9424,6611.0
2024-11-05 11:15:00,165.69,165.69,165.23,165.38,11313.0,164.9325,164.9325,164.4746,164.6239,11313.0
2024-11-05 11:20:00,165.38,165.9,165.22,165.82,35127.0,164.6239,165.1415,164.4646,165.0619,35127.0
2024-11-05 11:25:00,165.88,165.91,165.2,165.51,48015.0,165.1216,165.1514,164.4447,164.7533,48015.0
2024-11-05 11:30:00,165.58,165.92,165.5,165.75,6850.0,164.823,165.1614,164.7433,164.9922,6850.0
2024-11-05 11:35:00,165.69,166.03,165.62,165.97,7839.0,164.9325,165.2709,164.8628,165.2112,7839.0
2024-11-05 11:40:00,165.99,166.1,165.84,165.88,16938.0,165.2311,165.3406,165.0818,165.1216,16938.0
2024-11-05 11:45:00,165.84,166.61,165.66,166.38,161981.0,165.0818,165.8482,164.9026,165.6193,161981.0
2024-11-05 11:50:00,166.28,166.35,165.85,165.9,4538.0,165.5198,165.5894,165.0917,165.1415,4538.0
2024-11-05 11:55:00,165.88,165.91,165.45,165.46,7176.0,165.1216,165.1514,164.6936,164.7035,7176.0
2024-11-05 12:00:00,165.46,165.46,165.32,165.33,4131.0,164.7035,164.7035,164.5641,164.5741,4131.0
2024-11-05 12:05:00,165.36,165.37,165.0,165.0,4420.0,164.604,164.6139,164.2456,164.2456,4420.0
2024-11-05 12:10:00,165.12,165.16,164.87,165.09,5958.0,164.3651,164.4049,164.1162,164.3352,5958.0
2024-11-05 12:15:00,165.15,165.57,165.14,165.54,4044.0,164.3949,164.813,164.385,164.7831,4044.0
2024-11-05 12:20:00,165.47,165.54,165.22,165.54,4540.0,164.7135,164.7831,164.4646,164.7831,4540.0
2024-11-05 12:25:00,165.54,165.55,165.23,165.26,5576.0,164.7831,164.7931,164.4746,164.5044,5576.0
2024-11-05 12:30:00,165.16,165.28,165.03,165.03,2105.0,164.4049,164.5243,164.2755,164.2755,2105.0
2024-11-05 12:35:00,165.08,165.63,164.97,165.63,6015.0,164.3252,164.8727,164.2157,164.8727,6015.0
2024-11-05 12:40:00,165.54,165.63,165.53,165.62,2058.0,164.7831,164.8727,164.7732,164.8628,2058.0
2024-11-05 12:45:00,165.68,165.84,165.54,165.84,1982.0,164.9225,165.0818,164.7831,165.0818,1982.0
2024-11-05 12:50:00,165.8,165.9,165.61,165.7,5020.0,165.042,165.1415,164.8528,164.9424,5020.0
2024-11-05 12:55:00,165.66,165.72,165.5,165.5,4568.0,164.9026,164.9623,164.7433,164.7433,4568.0
2024-11-05 13:00:00,165.51,165.7,165.51,165.68,1288.0,164.7533,164.9424,164.7533,164.9225,1288.0
2024-11-05 13:05:00,165.65,165.73,165.53,165.59,2997.0,164.8926,164.9723,164.7732,164.8329,2997.0
2024-11-05 13:10:00,165.61,165.61,165.26,165.46,4934.0,164.8528,164.8528,164.5044,164.7035,4934.0
2024-11-05 13:15:00,165.48,165.52,165.32,165.43,7370.0,164.7234,164.7632,164.5641,164.6736,7370.0
2024-11-05 13:20:00,165.43,165.53,165.35,165.45,4800.0,164.6736,164.7732,164.594,164.6936,4800.0
2024-11-05 13:25:00,165.38,165.42,165.32,165.32,1800.0,164.6239,164.6637,164.5641,164.5641,1800.0
2024-11-05 13:30:00,165.38,165.46,165.1,165.12,4785.0,164.6239,164.7035,164.3452,164.3651,4785.0
2024-11-05 13:35:00,165.12,165.12,164.84,164.89,11628.0,164.3651,164.3651,164.0863,164.1361,11628.0
2024-11-05 13:40:00,164.89,165.35,164.89,165.09,7300.0,164.1361,164.594,164.1361,164.3352,7300.0
2024-11-05 13:45:00,165.07,165.1,164.89,165.01,3485.0,164.3153,164.3452,164.1361,164.2556,3485.0
2024-11-05 13:50:00,165.01,165.26,165.0,165.25,2297.0,164.2556,164.5044,164.2456,164.4945,2297.0
2024-11-05 13:55:00,165.2,165.36,165.18,165.29,4202.0,164.4447,164.604,164.4248,164.5343,4202.0
2024-11-05 14:00:00,165.29,165.44,165.11,165.31,4642.0,164.5343,164.6836,164.3551,164.5542,4642.0
2024-11-05 14:05:00,165.3,165.48,165.27,165.42,2435.0,164.5442,164.7234,164.5144,164.6637,2435.0
2024-11-05 14:10:00,165.55,165.66,165.16,165.16,5434.0,164.7931,164.9026,164.4049,164.4049,5434.0
2024-11-05 14:15:00,165.28,165.42,165.11,165.19,1911.0,164.5243,164.6637,164.3551,164.4347,1911.0
2024-11-05 14:20:00,165.18,165.22,164.9,165.05,8386.0,164.4248,164.4646,164.1461,164.2954,8386.0
2024-11-05 14:25:00,165.04,165.09,164.87,164.89,6890.0,164.2854,164.3352,164.1162,164.1361,6890.0
2024-11-05 14:30:00,164.89,165.27,164.88,165.2,6996.0,164.1361,164.5144,164.1262,164.4447,6996.0
2024-11-05 14:35:00,165.22,165.27,165.03,165.12,3071.0,164.4646,164.5144,164.2755,164.3651,3071.0
2024-11-05 14:40:00,165.18,165.19,164.97,165.08,2040.0,164.4248,164.4347,164.2157,164.3252,2040.0
2024-11-05 14:45:00,164.98,165.28,164.98,165.27,5339.0,164.2257,164.5243,164.2257,164.5144,5339.0
2024-11-05 14:50:00,165.18,165.24,165.07,165.13,4129.0,164.4248,164.4845,164.3153,164.375,4129.0
2024-11-05 14:55:00,165.12,165.13,165.0,165.12,3000.0,164.3651,164.375,164.2456,164.3651,3000.0
2024-11-05 15:00:00,165.12,165.3,165.08,165.09,2906.0,164.3651,164.5442,164.3252,164.3352,2906.0
2024-11-05 15:05:00,165.16,165.26,165.13,165.26,1223.0,164.4049,164.5044,164.375,164.5044,1223.0
2024-11-05 15:10:00,165.24,165.35,165.14,165.26,10571.0,164.4845,164.594,164.385,164.5044,10571.0
2024-11-05 15:15:00,165.26,165.35,165.0,165.0,6854.0,164.5044,164.594,164.2456,164.2456,6854.0
2024-11-05 15:20:00,165.14,165.14,164.94,164.95,1442.0,164.385,164.385,164.1859,164.1958,1442.0
2024-11-05 15:25:00,164.93,164.93,164.6,164.78,20166.0,164.1759,164.1759,163.8474,164.0266,20166.0
2024-11-05 15:30:00,164.78,164.95,164.68,164.84,11201.0,164.0266,164.1958,163.9271,164.0863,11201.0
2024-11-05 15:35:00,164.88,165.18,164.8,165.08,8938.0,164.1262,164.4248,164.0465,164.3252,8938.0
2024-11-05 15:40:00,165.07,165.08,164.88,164.93,9747.0,164.3153,164.3252,164.1262,164.1759,9747.0
2024-11-05 15:45:00,164.93,165.26,164.81,165.18,13306.0,164.1759,164.5044,164.0565,164.4248,13306.0
2024-11-05 15:50:00,165.13,165.21,164.75,164.94,28588.0,164.375,164.4546,163.9968,164.1859,28588.0
2024-11-05 15:55:00,164.87,164.96,164.67,164.86,127911.0,164.1162,164.2058,163.9171,164.1062,127911.0
2024-11-06 09:30:00,169.16,173.61,168.45,172.56,86997.0,168.3866,172.8162,167.6798,171.771,86997.0
2024-11-06 09:35:00,172.14,173.2,171.5,172.08,32591.0,171.353,172.4081,170.7159,171.2932,32591.0
2024-11-06 09:40:00,172.07,172.66,171.56,172.32,15843.0,171.2833,171.8706,170.7756,171.5321,15843.0
2024-11-06 09:45:00,172.5,172.65,171.37,171.87,35656.0,171.7113,171.8606,170.5865,171.0842,35656.0
2024-11-06 09:50:00,171.72,172.04,171.47,171.55,19708.0,170.9349,171.2534,170.686,170.7657,19708.0
2024-11-06 09:55:00,171.55,172.35,171.36,172.2,18922.0,170.7657,171.562,170.5765,171.4127,18922.0
2024-11-06 10:00:00,172.08,173.36,172.01,172.88,22693.0,171.2932,172.5674,171.2236,172.0896,22693.0
2024-11-06 10:05:00,172.95,172.95,170.73,171.06,59431.0,172.1593,172.1593,169.9494,170.2779,59431.0
2024-11-06 10:10:00,171.04,171.83,171.04,171.79,19236.0,170.258,171.0444,170.258,171.0046,19236.0
2024-11-06 10:15:00,171.61,172.3,171.56,172.3,18788.0,170.8254,171.5122,170.7756,171.5122,18788.0
2024-11-06 10:20:00,172.2,173.14,172.1,173.14,11376.0,171.4127,172.3484,171.3131,172.3484,11376.0
2024-11-06 10:25:00,173.06,173.11,172.35,172.36,9695.0,172.2688,172.3185,171.562,171.572,9695.0
2024-11-06 10:30:00,172.28,172.48,172.06,172.28,12740.0,171.4923,171.6914,171.2733,171.4923,12740.0
2024-11-06 10:35:00,172.28,172.66,172.1,172.64,18497.0,171.4923,171.8706,171.3131,171.8507,18497.0
2024-11-06 10:40:00,172.63,173.18,172.35,172.69,28830.0,171.8407,172.3882,171.562,171.9005,28830.0
2024-11-06 10:45:00,172.56,172.91,172.34,172.91,19652.0,171.771,172.1194,171.5521,172.1194,19652.0
2024-11-06 10:50:00,172.84,172.85,171.97,171.98,29040.0,172.0498,172.0597,171.1837,171.1937,29040.0
2024-11-06 10:55:00,172.23,172.79,172.23,172.74,12836.0,171.4426,172.0,171.4426,171.9502,12836.0
2024-11-06 11:00:00,172.86,172.86,172.07,172.16,12748.0,172.0697,172.0697,171.2833,171.3729,12748.0
2024-11-06 11:05:00,171.94,172.15,171.57,171.67,16177.0,171.1539,171.3629,170.7856,170.8851,16177.0
2024-11-06 11:10:00,171.67,172.39,171.66,172.3,13082.0,170.8851,171.6018,170.8752,171.5122,13082.0
2024-11-06 11:15:00,172.29,172.41,172.1,172.1,5117.0,171.5023,171.6217,171.3131,171.3131,5117.0
2024-11-06 11:20:00,172.09,172.11,171.55,171.64,14397.0,171.3032,171.3231,170.7657,170.8553,14397.0
2024-11-06 11:25:00,171.64,171.77,171.2,171.41,10423.0,170.8553,170.9847,170.4173,170.6263,10423.0
2024-11-06 11:30:00,171.49,171.51,171.06,171.2,9401.0,170.7059,170.7258,170.2779,170.4173,9401.0
2024-11-06 11:35:00,171.19,171.35,170.85,170.85,15421.0,170.4073,170.5666,170.0689,170.0689,15421.0
2024-11-06 11:40:00,171.0,171.35,170.88,171.35,12522.0,170.2182,170.5666,170.0987,170.5666,12522.0
2024-11-06 11:45:00,171.37,171.64,171.17,171.5,7431.0,170.5865,170.8553,170.3874,170.7159,7431.0
2024-11-06 11:50:00,171.61,171.61,171.36,171.49,6694.0,170.8254,170.8254,170.5765,170.7059,6694.0
2024-11-06 11:55:00,171.56,171.59,171.1,171.11,8504.0,170.7756,170.8055,170.3177,170.3277,8504.0
2024-11-06 12:00:00,171.11,171.11,169.73,170.03,29189.0,170.3277,170.3277,168.954,169.2526,29189.0
2024-11-06 12:05:00,169.92,170.15,169.65,170.12,14199.0,169.1431,169.3721,168.8743,169.3422,14199.0
2024-11-06 12:10:00,170.15,170.42,169.7,169.86,7238.0,169.3721,169.6408,168.9241,169.0834,7238.0
2024-11-06 12:15:00,170.01,170.02,169.66,169.77,7191.0,169.2327,169.2427,168.8843,168.9938,7191.0
2024-11-06 12:20:00,169.78,170.22,169.51,170.14,31852.0,169.0038,169.4417,168.735,169.3621,31852.0
2024-11-06 12:25:00,170.21,170.3,169.98,170.19,11352.0,169.4318,169.5214,169.2028,169.4119,11352.0
2024-11-06 12:30:00,170.23,170.47,169.98,170.0,11853.0,169.4517,169.6906,169.2028,169.2227,11853.0
2024-11-06 12:35:00,170.0,170.18,169.69,170.13,9392.0,169.2227,169.4019,168.9142,169.3522,9392.0
2024-11-06 12:40:00,170.19,170.76,170.18,170.76,4227.0,169.4119,169.9793,169.4019,169.9793,4227.0
2024-11-06 12:45:00,170.74,170.85,170.6,170.83,5600.0,169.9594,170.0689,169.82,170.049,5600.0
2024-11-06 12:50:00,170.8,170.82,170.51,170.72,10059.0,170.0191,170.039,169.7304,169.9395,10059.0
2024-11-06 12:55:00,170.72,171.28,170.71,171.19,5100.0,169.9395,170.4969,169.9295,170.4073,5100.0
2024-11-06 13:00:00,171.2,171.3,171.08,171.08,6394.0,170.4173,170.5168,170.2978,170.2978,6394.0
2024-11-06 13:05:00,171.23,171.47,171.09,171.47,5248.0,170.4471,170.686,170.3078,170.686,5248.0
2024-11-06 13:10:00,171.48,171.6,171.4,171.49,3200.0,170.696,170.8154,170.6163,170.7059,3200.0
2024-11-06 13:15:00,171.46,171.55,171.28,171.39,4575.0,170.6761,170.7657,170.4969,170.6064,4575.0
2024-11-06 13:20:00,171.32,171.38,171.05,171.12,5965.0,170.5367,170.5964,170.2679,170.3376,5965.0
2024-11-06 13:25:00,171.18,171.18,170.99,171.07,5853.0,170.3974,170.3974,170.2082,170.2879,5853.0
2024-11-06 13:30:00,171.06,171.15,170.8,170.81,5892.0,170.2779,170.3675,170.0191,170.029,5892.0
2024-11-06 13:35:00,170.68,170.94,170.36,170.43,3997.0,169.8996,170.1585,169.5811,169.6508,3997.0
2024-11-06 13:40:00,170.47,170.54,170.31,170.43,4634.0,169.6906,169.7603,169.5313,169.6508,4634.0
2024-11-06 13:45:00,170.46,171.01,170.45,170.87,5422.0,169.6806,170.2281,169.6707,170.0888,5422.0
2024-11-06 13:50:00,170.78,170.8,170.56,170.69,4113.0,169.9992,170.0191,169.7802,169.9096,4113.0
2024-11-06 13:55:00,170.77,170.83,170.34,170.34,6721.0,169.9892,170.049,169.5612,169.5612,6721.0
2024-11-06 14:00:00,170.44,170.46,170.25,170.38,19365.0,169.6607,169.6806,169.4716,169.601,19365.0
2024-11-06 14:05:00,170.42,170.78,170.37,170.68,7227.0,169.6408,169.9992,169.5911,169.8996,7227.0
2024-11-06 14:10:00,170.78,171.27,170.75,171.27,1600.0,169.9992,170.4869,169.9693,170.4869,1600.0
2024-11-06 14:15:00,171.15,171.39,170.91,171.37,5761.0,170.3675,170.6064,170.1286,170.5865,5761.0
2024-11-06 14:20:00,171.32,171.32,171.17,171.24,3198.0,170.5367,170.5367,170.3874,170.4571,3198.0
2024-11-06 14:25:00,171.17,171.17,170.95,171.01,2722.0,170.3874,170.3874,170.1684,170.2281,2722.0
2024-11-06 14:30:00,171.02,171.04,170.92,170.97,2100.0,170.2381,170.258,170.1385,170.1883,2100.0
2024-11-06 14:35:00,170.93,170.93,170.51,170.75,10572.0,170.1485,170.1485,169.7304,169.9693,10572.0
2024-11-06 14:40:00,170.8,170.88,170.75,170.82,4517.0,170.0191,170.0987,169.9693,170.039,4517.0
2024-11-06 14:45:00,170.8,170.9,170.71,170.77,7109.0,170.0191,170.1186,169.9295,169.9892,7109.0
2024-11-06 14:50:00,170.77,170.78,170.61,170.7,3653.0,169.9892,169.9992,169.83,169.9195,3653.0
2024-11-06 14:55:00,170.76,171.12,170.76,171.05,5900.0,169.9793,170.3376,169.9793,170.2679,5900.0
2024-11-06 15:00:00,171.01,171.25,171.0,171.19,3245.0,170.2281,170.467,170.2182,170.4073,3245.0
2024-11-06 15:05:00,171.28,171.49,171.28,171.49,2031.0,170.4969,170.7059,170.4969,170.7059,2031.0
2024-11-06 15:10:00,171.49,171.5,171.37,171.42,6811.0,170.7059,170.7159,170.5865,170.6363,6811.0
2024-11-06 15:15:00,171.42,171.5,171.27,171.28,14122.0,170.6363,170.7159,170.4869,170.4969,14122.0
2024-11-06 15:20:00,171.28,171.34,171.1,171.23,13810.0,170.4969,170.5566,170.3177,170.4471,13810.0
2024-11-06 15:25:00,171.23,171.52,171.23,171.52,9405.0,170.4471,170.7358,170.4471,170.7358,9405.0
2024-11-06 15:30:00,171.53,171.55,171.27,171.32,10361.0,170.7458,170.7657,170.4869,170.5367,10361.0
2024-11-06 15:35:00,171.33,171.57,171.29,171.43,12010.0,170.5467,170.7856,170.5069,170.6462,12010.0
2024-11-06 15:40:00,171.4,171.47,171.26,171.37,16130.0,170.6163,170.686,170.477,170.5865,16130.0
2024-11-06 15:45:00,171.39,171.6,171.35,171.59,17584.0,170.6064,170.8154,170.5666,170.8055,17584.0
2024-11-06 15:50:00,171.6,171.88,171.33,171.83,45675.0,170.8154,171.0942,170.5467,171.0444,45675.0
2024-11-06 15:55:00,171.52,171.98,171.47,171.88,162357.0,170.7358,171.1937,170.686,171.0942,162357.0
2024-11-07 09:30:00,171.4,172.16,170.95,172.16,22837.0,170.6163,171.3729,170.1684,171.3729,22837.0
2024-11-07 09:35:00,171.84,173.24,171.78,172.56,14446.0,171.0543,172.4479,170.9946,171.771,14446.0
2024-11-07 09:40:00,172.3,173.31,172.29,173.31,10456.0,171.5122,172.5176,171.5023,172.5176,10456.0
2024-11-07 09:45:00,173.28,173.87,173.0,173.62,9671.0,172.4878,173.0751,172.209,172.8262,9671.0
2024-11-07 09:50:00,173.58,173.77,173.18,173.43,21198.0,172.7864,172.9755,172.3882,172.6371,21198.0
2024-11-07 09:55:00,173.45,173.46,172.64,172.64,23465.0,172.657,172.6669,171.8507,171.8507,23465.0
2024-11-07 10:00:00,172.62,173.07,172.35,172.51,25045.0,171.8308,172.2787,171.562,171.7213,25045.0
2024-11-07 10:05:00,172.51,172.83,172.32,172.64,16191.0,171.7213,172.0398,171.5321,171.8507,16191.0
2024-11-07 10:10:00,172.72,173.13,172.7,172.84,7084.0,171.9303,172.3384,171.9104,172.0498,7084.0
2024-11-07 10:15:00,172.85,173.0,172.31,172.91,7155.0,172.0597,172.209,171.5222,172.1194,7155.0
2024-11-07 10:20:00,172.82,173.17,172.53,173.15,13876.0,172.0299,172.3783,171.7412,172.3583,13876.0
2024-11-07 10:25:00,173.08,173.4,172.92,173.36,8306.0,172.2887,172.6072,172.1294,172.5674,8306.0
2024-11-07 10:30:00,173.36,173.73,173.32,173.6,9602.0,172.5674,172.9357,172.5276,172.8063,9602.0
2024-11-07 10:35:00,173.6,173.6,173.12,173.2,20760.0,172.8063,172.8063,172.3285,172.4081,20760.0
2024-11-07 10:40:00,173.2,173.83,173.19,173.83,13603.0,172.4081,173.0352,172.3982,173.0352,13603.0
2024-11-07 10:45:00,173.71,174.12,173.57,173.92,18827.0,172.9158,173.3239,172.7764,173.1248,18827.0
2024-11-07 10:50:00,173.95,174.02,173.57,173.69,10607.0,173.1547,173.2244,172.7764,172.8959,10607.0
2024-11-07 10:55:00,173.7,173.74,173.37,173.37,5814.0,172.9058,172.9456,172.5773,172.5773,5814.0
2024-11-07 11:00:00,173.48,173.61,173.16,173.21,11377.0,172.6868,172.8162,172.3683,172.4181,11377.0
2024-11-07 11:05:00,173.31,173.48,173.24,173.37,6981.0,172.5176,172.6868,172.4479,172.5773,6981.0
2024-11-07 11:10:00,173.48,173.48,173.13,173.36,9090.0,172.6868,172.6868,172.3384,172.5674,9090.0
2024-11-07 11:15:00,173.46,174.27,173.23,174.22,19287.0,172.6669,173.4732,172.438,173.4235,19287.0
2024-11-07 11:20:00,174.22,174.22,173.92,174.05,11697.0,173.4235,173.4235,173.1248,173.2542,11697.0
2024-11-07 11:25:00,174.03,174.22,173.7,173.75,19315.0,173.2343,173.4235,172.9058,172.9556,19315.0
2024-11-07 11:30:00,173.81,174.05,173.77,173.93,13639.0,173.0153,173.2542,172.9755,173.1348,13639.0
2024-11-07 11:35:00,173.88,173.88,173.02,173.08,13917.0,173.085,173.085,172.2289,172.2887,13917.0
2024-11-07 11:40:00,173.03,173.41,173.03,173.28,11244.0,172.2389,172.6172,172.2389,172.4878,11244.0
2024-11-07 11:45:00,173.31,173.54,173.2,173.54,14597.0,172.5176,172.7466,172.4081,172.7466,14597.0
2024-11-07 11:50:00,173.6,173.69,173.36,173.4,10995.0,172.8063,172.8959,172.5674,172.6072,10995.0
2024-11-07 11:55:00,173.51,173.71,173.24,173.71,26423.0,172.7167,172.9158,172.4479,172.9158,26423.0
2024-11-07 12:00:00,173.72,173.74,173.27,173.4,15440.0,172.9257,172.9456,172.4778,172.6072,15440.0
2024-11-07 12:05:00,173.4,173.6,173.4,173.58,10016.0,172.6072,172.8063,172.6072,172.7864,10016.0
2024-11-07 12:10:00,173.66,173.83,173.58,173.75,16132.0,172.866,173.0352,172.7864,172.9556,16132.0
2024-11-07 12:15:00,173.72,173.8,173.49,173.54,9192.0,172.9257,173.0054,172.6968,172.7466,9192.0
2024-11-07 12:20:00,173.49,173.7,173.19,173.19,3534.0,172.6968,172.9058,172.3982,172.3982,3534.0
2024-11-07 12:25:00,173.19,173.42,173.18,173.24,4508.0,172.3982,172.6271,172.3882,172.4479,4508.0
2024-11-07 12:30:00,173.17,173.24,173.09,173.24,3146.0,172.3783,172.4479,172.2986,172.4479,3146.0
2024-11-07 12:35:00,173.24,173.52,173.24,173.38,5792.0,172.4479,172.7267,172.4479,172.5873,5792.0
2024-11-07 12:40:00,173.35,173.44,173.25,173.26,8663.0,172.5574,172.647,172.4579,172.4678,8663.0
2024-11-07 12:45:00,173.28,173.83,173.22,173.68,8998.0,172.4878,173.0352,172.428,172.8859,8998.0
2024-11-07 12:50:00,173.79,173.79,173.45,173.74,7629.0,172.9954,172.9954,172.657,172.9456,7629.0
2024-11-07 12:55:00,173.63,173.7,173.48,173.59,6329.0,172.8362,172.9058,172.6868,172.7963,6329.0
2024-11-07 13:00:00,173.63,173.63,173.0,173.17,4614.0,172.8362,172.8362,172.209,172.3783,4614.0
2024-11-07 13:05:00,173.01,173.01,172.62,172.62,8179.0,172.219,172.219,171.8308,171.8308,8179.0
2024-11-07 13:10:00,172.59,172.64,172.12,172.25,12245.0,171.8009,171.8507,171.3331,171.4625,12245.0
2024-11-07 13:15:00,172.21,172.26,171.87,171.98,15880.0,171.4226,171.4724,171.0842,171.1937,15880.0
2024-11-07 13:20:00,172.19,172.44,172.05,172.38,11449.0,171.4027,171.6516,171.2634,171.5919,11449.0
2024-11-07 13:25:00,172.38,172.59,172.03,172.21,17510.0,171.5919,171.8009,171.2435,171.4226,17510.0
2024-11-07 13:30:00,172.22,172.22,171.92,172.13,11967.0,171.4326,171.4326,171.134,171.343,11967.0
2024-11-07 13:35:00,172.17,172.22,172.0,172.01,6186.0,171.3828,171.4326,171.2136,171.2236,6186.0
2024-11-07 13:40:00,172.06,172.32,171.87,172.26,8508.0,171.2733,171.5321,171.0842,171.4724,8508.0
2024-11-07 13:45:00,172.3,172.65,172.16,172.25,27127.0,171.5122,171.8606,171.3729,171.4625,27127.0
2024-11-07 13:50:00,172.26,172.33,172.15,172.25,7914.0,171.4724,171.5421,171.3629,171.4625,7914.0
2024-11-07 13:55:00,172.28,172.29,171.67,171.69,7883.0,171.4923,171.5023,170.8851,170.905,7883.0
2024-11-07 14:00:00,171.8,172.31,171.64,172.31,9109.0,171.0145,171.5222,170.8553,171.5222,9109.0
2024-11-07 14:05:00,172.31,172.39,172.0,172.11,11975.0,171.5222,171.6018,171.2136,171.3231,11975.0
2024-11-07 14:10:00,172.15,172.56,172.11,172.5,13224.0,171.3629,171.771,171.3231,171.7113,13224.0
2024-11-07 14:15:00,172.48,172.65,172.43,172.46,10745.0,171.6914,171.8606,171.6416,171.6715,10745.0
2024-11-07 14:20:00,172.47,172.47,172.21,172.31,5579.0,171.6815,171.6815,171.4226,171.5222,5579.0
2024-11-07 14:25:00,172.38,172.67,172.28,172.47,10617.0,171.5919,171.8805,171.4923,171.6815,10617.0
2024-11-07 14:30:00,172.59,172.77,172.37,172.51,11075.0,171.8009,171.9801,171.5819,171.7213,11075.0
2024-11-07 14:35:00,172.59,173.0,172.59,172.75,10522.0,171.8009,172.209,171.8009,171.9602,10522.0
2024-11-07 14:40:00,172.7,172.85,172.4,172.71,17859.0,171.9104,172.0597,171.6118,171.9204,17859.0
2024-11-07 14:45:00,172.74,173.3,172.58,173.28,14424.0,171.9502,172.5077,171.791,172.4878,14424.0
2024-11-07 14:50:00,173.3,173.43,172.4,172.64,62067.0,172.5077,172.6371,171.6118,171.8507,62067.0
2024-11-07 14:55:00,172.64,172.8,172.44,172.61,62697.0,171.8507,172.0099,171.6516,171.8208,62697.0
2024-11-07 15:00:00,172.62,172.68,172.2,172.23,18566.0,171.8308,171.8905,171.4127,171.4426,18566.0
2024-11-07 15:05:00,172.3,172.65,172.16,172.58,30145.0,171.5122,171.8606,171.3729,171.791,30145.0
2024-11-07 15:10:00,172.67,173.35,172.67,173.19,17972.0,171.8805,172.5574,171.8805,172.3982,17972.0
2024-11-07 15:15:00,173.26,173.92,173.06,173.3,29113.0,172.4678,173.1248,172.2688,172.5077,29113.0
2024-11-07 15:20:00,173.21,173.37,173.07,173.35,10640.0,172.4181,172.5773,172.2787,172.5574,10640.0
2024-11-07 15:25:00,173.4,173.68,173.36,173.41,24662.0,172.6072,172.8859,172.5674,172.6172,24662.0
2024-11-07 15:30:00,173.41,173.49,173.09,173.44,31615.0,172.6172,172.6968,172.2986,172.647,31615.0
2024-11-07 15:35:00,173.44,173.67,173.3,173.59,39384.0,172.647,172.876,172.5077,172.7963,39384.0
2024-11-07 15:40:00,173.63,173.66,173.31,173.59,45044.0,172.8362,172.866,172.5176,172.7963,45044.0
2024-11-07 15:45:00,173.69,173.84,173.13,173.47,58944.0,172.8959,173.0452,172.3384,172.6769,58944.0
2024-11-07 15:50:00,173.5,173.8,173.24,173.59,65177.0,172.7067,173.0054,172.4479,172.7963,65177.0
2024-11-07 15:55:00,173.62,174.42,173.32,174.12,171828.0,172.8262,173.6225,172.5276,173.3239,171828.0
2024-11-08 09:30:00,180.1,187.21,180.1,185.47,186314.0,179.2766,186.3541,179.2766,184.622,186314.0
2024-11-08 09:35:00,185.86,186.55,183.62,184.56,70816.0,185.0102,185.6971,182.7805,183.7162,70816.0
2024-11-08 09:40:00,184.89,186.53,184.45,185.22,129716.0,184.0447,185.6772,183.6067,184.3732,129716.0
2024-11-08 09:45:00,185.21,186.13,184.21,185.6,95608.0,184.3632,185.279,183.3678,184.7514,95608.0
2024-11-08 09:50:00,185.29,187.5,184.33,186.19,55751.0,184.4428,186.6427,183.4872,185.3387,55751.0
2024-11-08 09:55:00,186.65,186.71,185.8,185.89,30958.0,185.7966,185.8563,184.9505,185.0401,30958.0
2024-11-08 10:00:00,185.9,186.66,185.55,186.43,35269.0,185.0501,185.8066,184.7017,185.5776,35269.0
2024-11-08 10:05:00,186.43,187.33,185.88,187.2,56184.0,185.5776,186.4735,185.0301,186.3441,56184.0
2024-11-08 10:10:00,187.2,187.9,186.42,187.37,60554.0,186.3441,187.0409,185.5677,186.5133,60554.0
2024-11-08 10:15:00,187.37,187.91,186.85,187.75,46422.0,186.5133,187.0509,185.9957,186.8916,46422.0
2024-11-08 10:20:00,187.87,189.18,187.44,189.0,74727.0,187.011,188.3151,186.583,188.1359,74727.0
2024-11-08 10:25:00,189.15,190.4,188.94,189.58,89297.0,188.2852,189.5295,188.0762,188.7132,89297.0
2024-11-08 10:30:00,189.58,190.37,189.23,189.44,110069.0,188.7132,189.4996,188.3648,188.5739,110069.0
2024-11-08 10:35:00,189.65,189.65,188.59,188.77,40816.0,188.7829,188.7829,187.7278,187.9069,40816.0
2024-11-08 10:40:00,188.61,188.82,187.89,188.24,68502.0,187.7477,187.9567,187.031,187.3794,68502.0
2024-11-08 10:45:00,188.13,188.21,186.55,186.63,47132.0,187.2699,187.3495,185.6971,185.7767,47132.0
2024-11-08 10:50:00,186.46,187.25,185.94,186.69,34583.0,185.6075,186.3939,185.0899,185.8364,34583.0
2024-11-08 10:55:00,186.88,187.0,185.53,186.02,32908.0,186.0256,186.145,184.6817,185.1695,32908.0
2024-11-08 11:00:00,185.91,187.0,185.91,186.5,24283.0,185.06,186.145,185.06,185.6473,24283.0
2024-11-08 11:05:00,186.38,186.47,185.45,185.47,21694.0,185.5279,185.6174,184.6021,184.622,21694.0
2024-11-08 11:10:00,185.47,186.49,185.34,185.68,31016.0,184.622,185.6374,184.4926,184.8311,31016.0
2024-11-08 11:15:00,185.5,185.98,185.39,185.83,30286.0,184.6519,185.1297,184.5424,184.9804,30286.0
2024-11-08 11:20:00,185.75,186.31,185.45,185.86,30257.0,184.9007,185.4582,184.6021,185.0102,30257.0
2024-11-08 11:25:00,185.82,186.44,185.76,185.76,21072.0,184.9704,185.5876,184.9107,184.9107,21072.0
2024-11-08 11:30:00,185.87,185.9,185.23,185.8,54924.0,185.0202,185.0501,184.3831,184.9505,54924.0
2024-11-08 11:35:00,185.75,186.24,184.9,185.0,24176.0,184.9007,185.3885,184.0546,184.1542,24176.0
2024-11-08 11:40:00,185.02,185.37,184.9,184.93,22436.0,184.1741,184.5225,184.0546,184.0845,22436.0
2024-11-08 11:45:00,185.02,185.5,184.56,185.24,34858.0,184.1741,184.6519,183.7162,184.3931,34858.0
2024-11-08 11:50:00,185.28,185.57,184.43,184.52,15220.0,184.4329,184.7216,183.5868,183.6764,15220.0
2024-11-08 11:55:00,184.43,184.94,184.43,184.63,17840.0,183.5868,184.0944,183.5868,183.7859,17840.0
2024-11-08 12:00:00,184.77,185.13,184.68,185.08,22037.0,183.9252,184.2836,183.8356,184.2338,22037.0
2024-11-08 12:05:00,185.11,185.39,184.71,184.81,23444.0,184.2637,184.5424,183.8655,183.965,23444.0
2024-11-08 12:10:00,184.91,185.11,184.85,184.88,23621.0,184.0646,184.2637,184.0049,184.0347,23621.0
2024-11-08 12:15:00,184.88,185.27,184.7,184.7,44194.0,184.0347,184.4229,183.8555,183.8555,44194.0
2024-11-08 12:20:00,184.73,184.85,184.52,184.68,16646.0,183.8854,184.0049,183.6764,183.8356,16646.0
2024-11-08 12:25:00,184.72,185.17,184.72,185.17,17246.0,183.8754,184.3234,183.8754,184.3234,17246.0
2024-11-08 12:30:00,185.06,185.18,184.78,184.93,15825.0,184.2139,184.3333,183.9352,184.0845,15825.0
2024-11-08 12:35:00,184.96,185.32,184.91,185.23,17923.0,184.1144,184.4727,184.0646,184.3831,17923.0
2024-11-08 12:40:00,185.23,185.33,185.02,185.08,28013.0,184.3831,184.4827,184.1741,184.2338,28013.0
2024-11-08 12:45:00,185.09,185.5,184.95,185.4,17791.0,184.2438,184.6519,184.1044,184.5523,17791.0
2024-11-08 12:50:00,185.29,185.71,185.26,185.26,15108.0,184.4428,184.8609,184.413,184.413,15108.0
2024-11-08 12:55:00,185.26,185.44,185.05,185.19,10237.0,184.413,184.5922,184.2039,184.3433,10237.0
2024-11-08 13:00:00,185.21,185.28,184.84,184.97,14104.0,184.3632,184.4329,183.9949,184.1243,14104.0
2024-11-08 13:05:00,185.01,185.44,184.94,185.37,15741.0,184.1641,184.5922,184.0944,184.5225,15741.0
2024-11-08 13:10:00,185.37,185.41,184.93,185.13,17013.0,184.5225,184.5623,184.0845,184.2836,17013.0
2024-11-08 13:15:00,185.07,185.1,184.75,184.99,15205.0,184.2238,184.2537,183.9053,184.1442,15205.0
2024-11-08 13:20:00,184.99,185.0,184.61,184.72,21048.0,184.1442,184.1542,183.766,183.8754,21048.0
2024-11-08 13:25:00,184.81,184.97,184.37,184.6,18993.0,183.965,184.1243,183.527,183.756,18993.0
2024-11-08 13:30:00,184.63,184.74,183.73,183.86,17394.0,183.7859,183.8954,182.89,183.0194,17394.0
2024-11-08 13:35:00,183.85,184.08,183.69,183.78,14750.0,183.0094,183.2384,182.8502,182.9397,14750.0
2024-11-08 13:40:00,183.65,183.98,183.22,183.67,25082.0,182.8103,183.1388,182.3823,182.8302,25082.0
2024-11-08 13:45:00,183.59,183.74,183.25,183.51,7270.0,182.7506,182.8999,182.4122,182.671,7270.0
2024-11-08 13:50:00,183.47,183.47,182.37,182.82,29594.0,182.6312,182.6312,181.5362,181.9841,29594.0
2024-11-08 13:55:00,182.86,182.95,182.64,182.7,9224.0,182.024,182.1135,181.805,181.8647,9224.0
2024-11-08 14:00:00,182.68,182.91,182.38,182.78,19339.0,181.8448,182.0737,181.5461,181.9443,19339.0
2024-11-08 14:05:00,182.93,183.31,182.63,183.31,35932.0,182.0936,182.4719,181.795,182.4719,35932.0
2024-11-08 14:10:00,183.39,183.42,182.5,182.77,15502.0,182.5515,182.5814,181.6656,181.9344,15502.0
2024-11-08 14:15:00,182.74,182.74,182.41,182.67,10190.0,181.9045,181.9045,181.576,181.8348,10190.0
2024-11-08 14:20:00,182.64,182.91,182.59,182.73,17841.0,181.805,182.0737,181.7552,181.8945,17841.0
2024-11-08 14:25:00,182.67,182.82,182.42,182.45,16455.0,181.8348,181.9841,181.586,181.6158,16455.0
2024-11-08 14:30:00,182.41,182.41,181.89,181.89,16580.0,181.576,181.576,181.0584,181.0584,16580.0
2024-11-08 14:35:00,181.98,182.39,181.88,182.22,12579.0,181.148,181.5561,181.0484,181.3869,12579.0
2024-11-08 14:40:00,182.31,182.33,181.81,181.93,10347.0,181.4765,181.4964,180.9788,181.0982,10347.0
2024-11-08 14:45:00,181.85,181.93,181.5,181.62,22486.0,181.0186,181.0982,180.6702,180.7896,22486.0
2024-11-08 14:50:00,181.62,181.98,181.15,181.59,30015.0,180.7896,181.148,180.3218,180.7598,30015.0
2024-11-08 14:55:00,181.47,181.71,181.08,181.33,21782.0,180.6403,180.8792,180.2521,180.5009,21782.0
2024-11-08 15:00:00,181.26,181.26,180.73,180.77,21058.0,180.4313,180.4313,179.9037,179.9435,21058.0
2024-11-08 15:05:00,180.72,180.87,180.58,180.62,15398.0,179.8937,180.0431,179.7544,179.7942,15398.0
2024-11-08 15:10:00,180.64,180.94,180.6,180.7,24097.0,179.8141,180.1127,179.7743,179.8738,24097.0
2024-11-08 15:15:00,180.65,180.8,180.58,180.75,19070.0,179.8241,179.9734,179.7544,179.9236,19070.0
2024-11-08 15:20:00,180.74,180.78,180.05,180.14,28315.0,179.9136,179.9535,179.2268,179.3164,28315.0
2024-11-08 15:25:00,180.14,180.25,180.0,180.23,27359.0,179.3164,179.4259,179.177,179.406,27359.0
2024-11-08 15:30:00,180.26,180.32,179.95,180.13,28788.0,179.4358,179.4956,179.1273,179.3064,28788.0
2024-11-08 15:35:00,180.11,180.2,179.97,180.08,39493.0,179.2865,179.3761,179.1472,179.2567,39493.0
2024-11-08 15:40:00,180.04,180.49,179.94,180.3,42302.0,179.2168,179.6648,179.1173,179.4757,42302.0
2024-11-08 15:45:00,180.25,180.99,180.25,180.53,44056.0,179.4259,180.1625,179.4259,179.7046,44056.0
2024-11-08 15:50:00,180.5,180.99,180.0,180.87,75956.0,179.6747,180.1625,179.177,180.0431,75956.0
2024-11-08 15:55:00,180.86,181.09,180.49,180.78,195151.0,180.0331,180.262,179.6648,179.9535,195151.0
2024-11-11 09:30:00,182.63,183.07,180.02,181.76,46744.0,181.795,182.233,179.1969,180.929,46744.0
2024-11-11 09:35:00,181.53,181.54,180.31,180.5,14899.0,180.7,180.71,179.4856,179.6747,14899.0
2024-11-11 09:40:00,180.35,181.01,180.07,180.61,9401.0,179.5254,180.1824,179.2467,179.7842,9401.0
2024-11-11 09:45:00,180.61,182.15,180.31,182.04,31918.0,179.7842,181.3172,179.4856,181.2077,31918.0
2024-11-11 09:50:00,181.85,182.88,181.58,182.5,11393.0,181.0186,182.0439,180.7498,181.6656,11393.0
2024-11-11 09:55:00,182.9,183.14,181.98,182.16,8200.0,182.0638,182.3027,181.148,181.3272,8200.0
2024-11-11 10:00:00,182.16,182.5,181.86,182.43,22295.0,181.3272,181.6656,181.0285,181.5959,22295.0
2024-11-11 10:05:00,182.65,183.79,182.65,183.16,9552.0,181.8149,182.9497,181.8149,182.3226,9552.0
2024-11-11 10:10:00,183.16,184.37,183.16,184.31,8967.0,182.3226,183.527,182.3226,183.4673,8967.0
2024-11-11 10:15:00,184.32,185.01,184.11,184.69,43333.0,183.4773,184.1641,183.2682,183.8456,43333.0
2024-11-11 10:20:00,184.65,184.72,184.0,184.09,25283.0,183.8058,183.8754,183.1587,183.2483,25283.0
2024-11-11 10:25:00,183.92,185.0,183.92,184.59,7629.0,183.0791,184.1542,183.0791,183.746,7629.0
2024-11-11 10:30:00,184.71,185.35,184.51,185.09,35134.0,183.8655,184.5026,183.6664,184.2438,35134.0
2024-11-11 10:35:00,185.0,186.0,184.95,185.66,22140.0,184.1542,185.1496,184.1044,184.8112,22140.0
2024-11-11 10:40:00,185.77,185.98,185.41,185.84,19197.0,184.9206,185.1297,184.5623,184.9903,19197.0
2024-11-11 10:45:00,185.98,186.79,185.44,186.56,15380.0,185.1297,185.936,184.5922,185.707,15380.0
2024-11-11 10:50:00,186.67,187.22,185.85,185.86,21891.0,185.8165,186.364,185.0003,185.0102,21891.0
2024-11-11 10:55:00,186.14,186.63,185.98,186.63,5424.0,185.289,185.7767,185.1297,185.7767,5424.0
2024-11-11 11:00:00,186.48,186.58,185.85,186.13,8251.0,185.6274,185.7269,185.0003,185.279,8251.0
2024-11-11 11:05:00,186.14,186.66,186.13,186.58,6330.0,185.289,185.8066,185.279,185.7269,6330.0
2024-11-11 11:10:00,186.55,186.6,186.07,186.17,5535.0,185.6971,185.7469,185.2193,185.3188,5535.0
2024-11-11 11:15:00,186.11,186.64,185.99,186.21,10015.0,185.2591,185.7867,185.1396,185.3586,10015.0
2024-11-11 11:20:00,186.26,186.52,186.18,186.52,8571.0,185.4084,185.6672,185.3288,185.6672,8571.0
2024-11-11 11:25:00,186.52,186.69,186.26,186.69,12280.0,185.6672,185.8364,185.4084,185.8364,12280.0
2024-11-11 11:30:00,186.58,186.98,186.58,186.76,22646.0,185.7269,186.1251,185.7269,185.9061,22646.0
2024-11-11 11:35:00,186.78,187.23,186.77,187.19,19035.0,185.926,186.374,185.9161,186.3342,19035.0
2024-11-11 11:40:00,187.19,187.31,186.08,186.31,22995.0,186.3342,186.4536,185.2292,185.4582,22995.0
2024-11-11 11:45:00,186.33,186.73,186.17,186.59,16304.0,185.4781,185.8763,185.3188,185.7369,16304.0
2024-11-11 11:50:00,186.77,187.5,186.63,187.4,5696.0,185.9161,186.6427,185.7767,186.5432,5696.0
2024-11-11 11:55:00,187.5,187.55,186.97,187.01,12116.0,186.6427,186.6925,186.1152,186.155,12116.0
2024-11-11 12:00:00,187.0,187.62,186.93,187.46,7074.0,186.145,186.7622,186.0753,186.6029,7074.0
2024-11-11 12:05:00,187.44,187.62,187.07,187.2,7246.0,186.583,186.7622,186.2147,186.3441,7246.0
2024-11-11 12:10:00,187.2,187.2,186.72,186.83,14402.0,186.3441,186.3441,185.8663,185.9758,14402.0
2024-11-11 12:15:00,186.83,186.91,186.6,186.64,5024.0,185.9758,186.0554,185.7469,185.7867,5024.0
2024-11-11 12:20:00,186.71,187.15,186.71,186.76,8520.0,185.8563,186.2943,185.8563,185.9061,8520.0
2024-11-11 12:25:00,186.72,186.83,186.67,186.74,2110.0,185.8663,185.9758,185.8165,185.8862,2110.0
2024-11-11 12:30:00,186.75,186.89,186.55,186.71,6234.0,185.8962,186.0355,185.6971,185.8563,6234.0
2024-11-11 12:35:00,186.62,186.87,186.59,186.71,9243.0,185.7668,186.0156,185.7369,185.8563,9243.0
2024-11-11 12:40:00,186.63,186.63,186.07,186.18,5541.0,185.7767,185.7767,185.2193,185.3288,5541.0
2024-11-11 12:45:00,186.26,186.27,186.04,186.1,10708.0,185.4084,185.4184,185.1894,185.2491,10708.0
2024-11-11 12:50:00,186.08,186.12,185.66,185.97,12513.0,185.2292,185.269,184.8112,185.1197,12513.0
2024-11-11 12:55:00,186.02,186.03,185.69,185.9,7402.0,185.1695,185.1795,184.841,185.0501,7402.0
2024-11-11 13:00:00,185.78,185.96,185.7,185.7,6171.0,184.9306,185.1098,184.851,184.851,6171.0
2024-11-11 13:05:00,185.75,186.11,185.25,186.11,9248.0,184.9007,185.2591,184.403,185.2591,9248.0
2024-11-11 13:10:00,186.09,186.09,185.69,185.78,3770.0,185.2392,185.2392,184.841,184.9306,3770.0
2024-11-11 13:15:00,185.83,185.91,185.51,185.6,6500.0,184.9804,185.06,184.6618,184.7514,6500.0
2024-11-11 13:20:00,185.63,185.9,185.48,185.67,6850.0,184.7813,185.0501,184.632,184.8211,6850.0
2024-11-11 13:25:00,185.68,185.73,185.56,185.56,9223.0,184.8311,184.8808,184.7116,184.7116,9223.0
2024-11-11 13:30:00,185.68,185.69,185.11,185.23,12885.0,184.8311,184.841,184.2637,184.3831,12885.0
2024-11-11 13:35:00,185.28,185.74,185.28,185.52,5602.0,184.4329,184.8908,184.4329,184.6718,5602.0
2024-11-11 13:40:00,185.55,185.55,185.15,185.4,2162.0,184.7017,184.7017,184.3035,184.5523,2162.0
2024-11-11 13:45:00,185.25,185.43,185.08,185.38,4905.0,184.403,184.5822,184.2338,184.5324,4905.0
2024-11-11 13:50:00,185.42,185.42,185.17,185.17,5418.0,184.5722,184.5722,184.3234,184.3234,5418.0
2024-11-11 13:55:00,185.17,185.38,184.98,185.25,10192.0,184.3234,184.5324,184.1343,184.403,10192.0
2024-11-11 14:00:00,185.25,185.25,184.92,184.92,7314.0,184.403,184.403,184.0745,184.0745,7314.0
2024-11-11 14:05:00,184.92,184.97,184.6,184.61,3610.0,184.0745,184.1243,183.756,183.766,3610.0
2024-11-11 14:10:00,184.62,184.67,184.5,184.54,4323.0,183.7759,183.8257,183.6565,183.6963,4323.0
2024-11-11 14:15:00,184.53,184.88,184.38,184.88,13513.0,183.6863,184.0347,183.537,184.0347,13513.0
2024-11-11 14:20:00,184.81,185.14,184.8,185.14,9045.0,183.965,184.2935,183.9551,184.2935,9045.0
2024-11-11 14:25:00,185.07,185.31,184.97,185.0,10423.0,184.2238,184.4628,184.1243,184.1542,10423.0
2024-11-11 14:30:00,184.88,184.93,184.63,184.76,7043.0,184.0347,184.0845,183.7859,183.9153,7043.0
2024-11-11 14:35:00,184.7,184.7,184.51,184.61,4399.0,183.8555,183.8555,183.6664,183.766,4399.0
2024-11-11 14:40:00,184.66,184.75,184.38,184.72,16587.0,183.8157,183.9053,183.537,183.8754,16587.0
2024-11-11 14:45:00,184.72,184.91,184.57,184.91,6519.0,183.8754,184.0646,183.7261,184.0646,6519.0
2024-11-11 14:50:00,184.92,185.12,184.86,185.07,5519.0,184.0745,184.2736,184.0148,184.2238,5519.0
2024-11-11 14:55:00,185.14,185.29,184.95,185.03,5738.0,184.2935,184.4428,184.1044,184.184,5738.0
2024-11-11 15:00:00,185.11,185.11,184.83,184.83,11399.0,184.2637,184.2637,183.9849,183.9849,11399.0
2024-11-11 15:05:00,184.95,185.13,184.79,185.08,18423.0,184.1044,184.2836,183.9451,184.2338,18423.0
2024-11-11 15:10:00,185.08,185.08,184.84,184.89,7940.0,184.2338,184.2338,183.9949,184.0447,7940.0
2024-11-11 15:15:00,184.92,184.94,184.79,184.86,6915.0,184.0745,184.0944,183.9451,184.0148,6915.0
2024-11-11 15:20:00,184.79,185.07,184.62,185.07,12111.0,183.9451,184.2238,183.7759,184.2238,12111.0
2024-11-11 15:25:00,185.11,185.51,184.99,185.25,9205.0,184.2637,184.6618,184.1442,184.403,9205.0
2024-11-11 15:30:00,185.18,185.18,184.81,184.95,12569.0,184.3333,184.3333,183.965,184.1044,12569.0
2024-11-11 15:35:00,184.86,185.33,184.76,185.13,12714.0,184.0148,184.4827,183.9153,184.2836,12714.0
2024-11-11 15:40:00,185.19,185.33,184.9,185.09,19557.0,184.3433,184.4827,184.0546,184.2438,19557.0
2024-11-11 15:45:00,185.08,185.35,185.05,185.17,12500.0,184.2338,184.5026,184.2039,184.3234,12500.0
2024-11-11 15:50:00,185.08,185.08,184.55,184.71,34903.0,184.2338,184.2338,183.7062,183.8655,34903.0
2024-11-11 15:55:00,184.7,184.76,184.26,184.42,109834.0,183.8555,183.9153,183.4176,183.5768,109834.0
2024-11-12 09:30:00,181.82,185.17,180.96,181.47,42174.0,180.9887,184.3234,180.1326,180.6403,42174.0
2024-11-12 09:35:00,181.4,182.33,181.16,182.07,16040.0,180.5706,181.4964,180.3317,181.2376,16040.0
2024-11-12 09:40:00,182.05,182.05,180.92,181.17,21519.0,181.2177,181.2177,180.0928,180.3417,21519.0
2024-11-12 09:45:00,180.9,181.31,180.42,180.78,14261.0,180.0729,180.481,179.5951,179.9535,14261.0
2024-11-12 09:50:00,180.72,181.68,180.72,181.68,9307.0,179.8937,180.8493,179.8937,180.8493,9307.0
2024-11-12 09:55:00,181.47,181.74,181.08,181.15,12318.0,180.6403,180.9091,180.2521,180.3218,12318.0
2024-11-12 10:00:00,181.2,181.63,181.2,181.44,10700.0,180.3715,180.7996,180.3715,180.6104,10700.0
2024-11-12 10:05:00,181.34,181.52,180.95,181.0,11617.0,180.5109,180.6901,180.1227,180.1725,11617.0
2024-11-12 10:10:00,180.99,181.5,180.96,181.28,13549.0,180.1625,180.6702,180.1326,180.4512,13549.0
2024-11-12 10:15:00,181.07,181.48,180.97,181.34,7970.0,180.2421,180.6503,180.1426,180.5109,7970.0
2024-11-12 10:20:00,181.22,181.51,181.09,181.31,20683.0,180.3915,180.6801,180.262,180.481,20683.0
2024-11-12 10:25:00,181.31,181.6,181.17,181.26,5994.0,180.481,180.7697,180.3417,180.4313,5994.0
2024-11-12 10:30:00,181.34,181.66,181.08,181.57,8615.0,180.5109,180.8294,180.2521,180.7399,8615.0
2024-11-12 10:35:00,181.62,181.9,181.43,181.64,10634.0,180.7896,181.0683,180.6005,180.8095,10634.0
2024-11-12 10:40:00,181.53,181.84,180.66,180.67,14980.0,180.7,181.0086,179.834,179.844,14980.0
2024-11-12 10:45:00,180.78,181.19,180.66,181.05,8602.0,179.9535,180.3616,179.834,180.2222,8602.0
2024-11-12 10:50:00,181.01,181.25,180.98,181.21,12823.0,180.1824,180.4213,180.1525,180.3815,12823.0
2024-11-12 10:55:00,181.01,181.2,180.83,181.08,24367.0,180.1824,180.3715,180.0032,180.2521,24367.0
2024-11-12 11:00:00,181.18,181.28,180.64,180.97,13508.0,180.3516,180.4512,179.8141,180.1426,13508.0
2024-11-12 11:05:00,180.98,181.42,180.81,181.27,10983.0,180.1525,180.5905,179.9833,180.4412,10983.0
2024-11-12 11:10:00,181.23,181.23,180.97,181.06,4644.0,180.4014,180.4014,180.1426,180.2322,4644.0
2024-11-12 11:15:00,181.09,181.2,180.89,181.06,4880.0,180.262,180.3715,180.063,180.2322,4880.0
2024-11-12 11:20:00,181.06,181.13,179.77,180.05,21511.0,180.2322,180.3019,178.9481,179.2268,21511.0
2024-11-12 11:25:00,180.25,180.65,180.18,180.65,13964.0,179.4259,179.8241,179.3562,179.8241,13964.0
2024-11-12 11:30:00,180.55,181.11,180.44,181.09,22584.0,179.7245,180.282,179.615,180.262,22584.0
2024-11-12 11:35:00,180.92,181.3,180.83,180.83,15629.0,180.0928,180.4711,180.0032,180.0032,15629.0
2024-11-12 11:40:00,180.99,181.3,180.92,181.08,7387.0,180.1625,180.4711,180.0928,180.2521,7387.0
2024-11-12 11:45:00,180.92,180.99,180.38,180.46,16202.0,180.0928,180.1625,179.5553,179.6349,16202.0
2024-11-12 11:50:00,180.4,180.88,180.4,180.69,7117.0,179.5752,180.053,179.5752,179.8639,7117.0
2024-11-12 11:55:00,180.89,180.89,180.3,180.33,12848.0,180.063,180.063,179.4757,179.5055,12848.0
2024-11-12 12:00:00,180.44,180.72,180.31,180.53,7540.0,179.615,179.8937,179.4856,179.7046,7540.0
2024-11-12 12:05:00,180.65,180.73,180.5,180.68,3261.0,179.8241,179.9037,179.6747,179.8539,3261.0
2024-11-12 12:10:00,180.72,180.79,180.59,180.71,2357.0,179.8937,179.9634,179.7643,179.8838,2357.0
2024-11-12 12:15:00,180.7,181.31,180.54,180.57,28390.0,179.8738,180.481,179.7146,179.7444,28390.0
2024-11-12 12:20:00,180.55,180.8,180.47,180.73,12730.0,179.7245,179.9734,179.6449,179.9037,12730.0
2024-11-12 12:25:00,180.8,181.47,180.8,181.28,7376.0,179.9734,180.6403,179.9734,180.4512,7376.0
2024-11-12 12:30:00,181.22,181.41,181.13,181.41,5125.0,180.3915,180.5806,180.3019,180.5806,5125.0
2024-11-12 12:35:00,181.19,181.35,181.08,181.34,4765.0,180.3616,180.5209,180.2521,180.5109,4765.0
2024-11-12 12:40:00,181.3,181.3,181.02,181.02,8071.0,180.4711,180.4711,180.1924,180.1924,8071.0
2024-11-12 12:45:00,180.96,181.12,180.95,181.01,3909.0,180.1326,180.2919,180.1227,180.1824,3909.0
2024-11-12 12:50:00,181.03,181.13,180.99,181.11,4419.0,180.2023,180.3019,180.1625,180.282,4419.0
2024-11-12 12:55:00,181.12,181.27,181.06,181.11,4259.0,180.2919,180.4412,180.2322,180.282,4259.0
2024-11-12 13:00:00,181.0,181.39,180.94,181.27,7988.0,180.1725,180.5607,180.1127,180.4412,7988.0
2024-11-12 13:05:00,181.39,181.74,181.37,181.67,9431.0,180.5607,180.9091,180.5408,180.8394,9431.0
2024-11-12 13:10:00,181.59,181.66,181.45,181.49,2200.0,180.7598,180.8294,180.6204,180.6602,2200.0
2024-11-12 13:15:00,181.55,181.87,181.5,181.78,11026.0,180.7199,181.0385,180.6702,180.9489,11026.0
2024-11-12 13:20:00,181.72,181.82,181.65,181.79,2458.0,180.8892,180.9887,180.8195,180.9588,2458.0
2024-11-12 13:25:00,181.78,181.79,181.64,181.64,3156.0,180.9489,180.9588,180.8095,180.8095,3156.0
2024-11-12 13:30:00,181.71,181.71,181.57,181.61,1299.0,180.8792,180.8792,180.7399,180.7797,1299.0
2024-11-12 13:35:00,181.61,181.61,180.94,181.05,12486.0,180.7797,180.7797,180.1127,180.2222,12486.0
2024-11-12 13:40:00,180.99,181.12,180.85,180.98,5923.0,180.1625,180.2919,180.0231,180.1525,5923.0
2024-11-12 13:45:00,180.88,181.18,180.88,181.06,2698.0,180.053,180.3516,180.053,180.2322,2698.0
2024-11-12 13:50:00,181.11,181.14,180.88,180.88,1510.0,180.282,180.3118,180.053,180.053,1510.0
2024-11-12 13:55:00,180.87,181.16,180.86,181.09,2327.0,180.0431,180.3317,180.0331,180.262,2327.0
2024-11-12 14:00:00,181.09,181.24,180.91,181.2,7041.0,180.262,180.4114,180.0829,180.3715,7041.0
2024-11-12 14:05:00,181.21,181.72,181.14,181.72,6678.0,180.3815,180.8892,180.3118,180.8892,6678.0
2024-11-12 14:10:00,181.73,181.79,181.5,181.51,10960.0,180.8991,180.9588,180.6702,180.6801,10960.0
2024-11-12 14:15:00,181.52,181.79,181.52,181.64,8096.0,180.6901,180.9588,180.6901,180.8095,8096.0
2024-11-12 14:20:00,181.57,181.63,181.34,181.37,12594.0,180.7399,180.7996,180.5109,180.5408,12594.0
2024-11-12 14:25:00,181.42,181.82,181.38,181.72,7106.0,180.5905,180.9887,180.5507,180.8892,7106.0
2024-11-12 14:30:00,181.71,181.75,181.59,181.65,3112.0,180.8792,180.919,180.7598,180.8195,3112.0
2024-11-12 14:35:00,181.75,181.81,181.61,181.74,6517.0,180.919,180.9788,180.7797,180.9091,6517.0
2024-11-12 14:40:00,181.75,181.89,181.67,181.82,8841.0,180.919,181.0584,180.8394,180.9887,8841.0
2024-11-12 14:45:00,181.82,181.89,181.7,181.75,4095.0,180.9887,181.0584,180.8693,180.919,4095.0
2024-11-12 14:50:00,181.83,182.54,181.77,182.31,13725.0,180.9987,181.7054,180.9389,181.4765,13725.0
2024-11-12 14:55:00,182.38,182.38,182.23,182.33,3722.0,181.5461,181.5461,181.3968,181.4964,3722.0
2024-11-12 15:00:00,182.37,182.51,182.22,182.51,13465.0,181.5362,181.6756,181.3869,181.6756,13465.0
2024-11-12 15:05:00,182.46,182.69,182.39,182.39,9771.0,181.6258,181.8547,181.5561,181.5561,9771.0
2024-11-12 15:10:00,182.43,182.5,182.1,182.17,8041.0,181.5959,181.6656,181.2674,181.3371,8041.0
2024-11-12 15:15:00,182.18,182.18,181.73,181.81,7521.0,181.3471,181.3471,180.8991,180.9788,7521.0
2024-11-12 15:20:00,181.97,182.12,181.91,181.99,10384.0,181.138,181.2873,181.0783,181.1579,10384.0
2024-11-12 15:25:00,181.96,182.07,181.83,181.99,6436.0,181.1281,181.2376,180.9987,181.1579,6436.0
2024-11-12 15:30:00,181.99,181.99,181.63,181.71,19539.0,181.1579,181.1579,180.7996,180.8792,19539.0
2024-11-12 15:35:00,181.71,182.13,181.55,182.13,10975.0,180.8792,181.2973,180.7199,181.2973,10975.0
2024-11-12 15:40:00,182.13,182.31,181.86,182.05,22761.0,181.2973,181.4765,181.0285,181.2177,22761.0
2024-11-12 15:45:00,182.05,182.69,182.01,182.59,26684.0,181.2177,181.8547,181.1778,181.7552,26684.0
2024-11-12 15:50:00,182.56,182.56,182.1,182.24,37337.0,181.7253,181.7253,181.2674,181.4068,37337.0
2024-11-12 15:55:00,182.19,182.28,181.64,182.0,114134.0,181.357,181.4466,180.8095,181.1679,114134.0
2024-11-13 09:30:00,182.53,182.71,181.93,182.45,31385.0,181.6955,181.8746,181.0982,181.6158,31385.0
2024-11-13 09:35:00,182.56,182.56,181.17,182.28,9654.0,181.7253,181.7253,180.3417,181.4466,9654.0
2024-11-13 09:40:00,181.97,182.69,181.86,182.67,2677.0,181.138,181.8547,181.0285,181.8348,2677.0
2024-11-13 09:45:00,182.87,182.89,182.76,182.8,930.0,182.0339,182.0538,181.9244,181.9642,930.0
2024-11-13 09:50:00,182.73,183.3,182.6,183.18,7746.0,181.8945,182.4619,181.7651,182.3425,7746.0
2024-11-13 09:55:00,182.91,183.0,182.31,182.38,2447.0,182.0737,182.1633,181.4765,181.5461,2447.0
2024-11-13 10:00:00,181.91,182.01,181.69,181.76,3965.0,181.0783,181.1778,180.8593,180.929,3965.0
2024-11-13 10:05:00,181.5,182.18,181.26,182.18,4088.0,180.6702,181.3471,180.4313,181.3471,4088.0
2024-11-13 10:10:00,182.11,182.39,181.96,182.14,4209.0,181.2774,181.5561,181.1281,181.3072,4209.0
2024-11-13 10:15:00,182.13,182.43,181.88,182.22,5825.0,181.2973,181.5959,181.0484,181.3869,5825.0
2024-11-13 10:20:00,182.32,182.36,181.67,181.95,5860.0,181.4864,181.5262,180.8394,181.1181,5860.0
2024-11-13 10:25:00,181.92,182.3,181.3,181.38,10282.0,181.0883,181.4665,180.4711,180.5507,10282.0
2024-11-13 10:30:00,181.45,181.45,180.51,180.73,24667.0,180.6204,180.6204,179.6847,179.9037,24667.0
2024-11-13 10:35:00,180.68,181.15,180.52,180.52,4819.0,179.8539,180.3218,179.6947,179.6947,4819.0
2024-11-13 10:40:00,180.47,180.62,180.21,180.58,15468.0,179.6449,179.7942,179.3861,179.7544,15468.0
2024-11-13 10:45:00,180.66,180.69,180.42,180.42,2535.0,179.834,179.8639,179.5951,179.5951,2535.0
2024-11-13 10:50:00,180.52,180.76,180.51,180.7,1600.0,179.6947,179.9336,179.6847,179.8738,1600.0
2024-11-13 10:55:00,180.72,180.85,180.57,180.72,3029.0,179.8937,180.0231,179.7444,179.8937,3029.0
2024-11-13 11:00:00,180.75,180.84,180.62,180.7,2430.0,179.9236,180.0132,179.7942,179.8738,2430.0
2024-11-13 11:05:00,180.55,180.84,180.55,180.82,2355.0,179.7245,180.0132,179.7245,179.9933,2355.0
2024-11-13 11:10:00,180.51,180.67,180.43,180.54,1841.0,179.6847,179.844,179.6051,179.7146,1841.0
2024-11-13 11:15:00,180.64,180.64,180.32,180.43,3750.0,179.8141,179.8141,179.4956,179.6051,3750.0
2024-11-13 11:20:00,180.3,180.3,179.73,179.91,13231.0,179.4757,179.4757,178.9083,179.0874,13231.0
2024-11-13 11:25:00,180.11,180.24,179.77,179.81,10154.0,179.2865,179.4159,178.9481,178.9879,10154.0
2024-11-13 11:30:00,179.86,179.97,179.78,179.86,4441.0,179.0377,179.1472,178.958,179.0377,4441.0
2024-11-13 11:35:00,179.96,180.0,179.35,179.42,9104.0,179.1372,179.177,178.53,178.5997,9104.0
2024-11-13 11:40:00,179.5,179.5,179.1,179.2,2691.0,178.6793,178.6793,178.2811,178.3807,2691.0
2024-11-13 11:45:00,179.19,179.54,179.14,179.3,6496.0,178.3707,178.7191,178.321,178.4802,6496.0
2024-11-13 11:50:00,179.22,179.58,179.22,179.58,12564.0,178.4006,178.7589,178.4006,178.7589,12564.0
2024-11-13 11:55:00,179.56,180.0,179.48,179.88,9093.0,178.739,179.177,178.6594,179.0576,9093.0
2024-11-13 12:00:00,179.99,180.14,179.94,180.12,2193.0,179.1671,179.3164,179.1173,179.2965,2193.0
2024-11-13 12:05:00,180.14,180.14,179.9,180.11,3572.0,179.3164,179.3164,179.0775,179.2865,3572.0
2024-11-13 12:10:00,179.88,180.04,179.82,180.04,6041.0,179.0576,179.2168,178.9979,179.2168,6041.0
2024-11-13 12:15:00,179.98,180.24,179.9,180.17,4420.0,179.1571,179.4159,179.0775,179.3463,4420.0
2024-11-13 12:20:00,180.17,180.34,180.14,180.24,11400.0,179.3463,179.5155,179.3164,179.4159,11400.0
2024-11-13 12:25:00,180.2,180.38,180.06,180.32,11326.0,179.3761,179.5553,179.2368,179.4956,11326.0
2024-11-13 12:30:00,180.31,180.42,180.21,180.39,5215.0,179.4856,179.5951,179.3861,179.5652,5215.0
2024-11-13 12:35:00,180.42,180.8,180.41,180.8,2151.0,179.5951,179.9734,179.5852,179.9734,2151.0
2024-11-13 12:40:00,180.77,180.85,180.59,180.75,2700.0,179.9435,180.0231,179.7643,179.9236,2700.0
2024-11-13 12:45:00,180.7,180.74,180.61,180.62,1969.0,179.8738,179.9136,179.7842,179.7942,1969.0
2024-11-13 12:50:00,180.64,180.64,180.44,180.44,2241.0,179.8141,179.8141,179.615,179.615,2241.0
2024-11-13 12:55:00,180.35,180.35,179.77,179.8,6826.0,179.5254,179.5254,178.9481,178.9779,6826.0
2024-11-13 13:00:00,179.8,179.86,179.71,179.72,790.0,178.9779,179.0377,178.8884,178.8983,790.0
2024-11-13 13:05:00,179.84,179.93,179.73,179.8,1600.0,179.0178,179.1073,178.9083,178.9779,1600.0
2024-11-13 13:10:00,179.76,180.12,179.71,180.12,6949.0,178.9381,179.2965,178.8884,179.2965,6949.0
2024-11-13 13:15:00,180.06,180.19,179.79,179.91,3753.0,179.2368,179.3662,178.968,179.0874,3753.0
2024-11-13 13:20:00,179.91,180.07,179.91,180.05,1684.0,179.0874,179.2467,179.0874,179.2268,1684.0
2024-11-13 13:25:00,180.09,180.21,179.99,180.21,3027.0,179.2666,179.3861,179.1671,179.3861,3027.0
2024-11-13 13:30:00,180.12,180.15,179.93,179.93,2705.0,179.2965,179.3263,179.1073,179.1073,2705.0
2024-11-13 13:35:00,180.03,180.07,179.8,179.93,1584.0,179.2069,179.2467,178.9779,179.1073,1584.0
2024-11-13 13:40:00,179.93,180.05,179.84,180.01,2758.0,179.1073,179.2268,179.0178,179.187,2758.0
2024-11-13 13:45:00,180.02,180.37,179.9,180.33,4304.0,179.1969,179.5453,179.0775,179.5055,4304.0
2024-11-13 13:50:00,180.42,180.64,180.34,180.64,5828.0,179.5951,179.8141,179.5155,179.8141,5828.0
2024-11-13 13:55:00,180.52,180.74,180.51,180.69,2622.0,179.6947,179.9136,179.6847,179.8639,2622.0
2024-11-13 14:00:00,180.71,180.79,180.64,180.65,2198.0,179.8838,179.9634,179.8141,179.8241,2198.0
2024-11-13 14:05:00,180.74,180.8,180.36,180.37,10861.0,179.9136,179.9734,179.5354,179.5453,10861.0
2024-11-13 14:10:00,180.37,180.46,180.32,180.37,3606.0,179.5453,179.6349,179.4956,179.5453,3606.0
2024-11-13 14:15:00,180.43,180.43,180.07,180.09,3610.0,179.6051,179.6051,179.2467,179.2666,3610.0
2024-11-13 14:20:00,180.06,180.18,180.0,180.04,4254.0,179.2368,179.3562,179.177,179.2168,4254.0
2024-11-13 14:25:00,180.11,180.11,179.78,179.78,3487.0,179.2865,179.2865,178.958,178.958,3487.0
2024-11-13 14:30:00,179.79,179.98,179.79,179.95,2880.0,178.968,179.1571,178.968,179.1273,2880.0
2024-11-13 14:35:00,180.04,180.2,179.97,179.99,3600.0,179.2168,179.3761,179.1472,179.1671,3600.0
2024-11-13 14:40:00,179.96,180.03,179.74,179.86,3475.0,179.1372,179.2069,178.9182,179.0377,3475.0
2024-11-13 14:45:00,179.97,180.0,179.74,179.75,9408.0,179.1472,179.177,178.9182,178.9282,9408.0
2024-11-13 14:50:00,179.74,179.96,179.73,179.96,4960.0,178.9182,179.1372,178.9083,179.1372,4960.0
2024-11-13 14:55:00,179.93,179.94,179.73,179.75,3045.0,179.1073,179.1173,178.9083,178.9282,3045.0
2024-11-13 15:00:00,179.77,180.01,179.71,180.0,7827.0,178.9481,179.187,178.8884,179.177,7827.0
2024-11-13 15:05:00,180.04,180.41,180.01,180.37,6775.0,179.2168,179.5852,179.187,179.5453,6775.0
2024-11-13 15:10:00,180.43,180.68,180.43,180.59,4311.0,179.6051,179.8539,179.6051,179.7643,4311.0
2024-11-13 15:15:00,180.66,180.86,180.6,180.86,4194.0,179.834,180.0331,179.7743,180.0331,4194.0
2024-11-13 15:20:00,180.87,181.01,180.58,180.65,6946.0,180.0431,180.1824,179.7544,179.8241,6946.0
2024-11-13 15:25:00,180.66,180.76,180.49,180.52,11660.0,179.834,179.9336,179.6648,179.6947,11660.0
2024-11-13 15:30:00,180.51,180.84,180.49,180.52,11216.0,179.6847,180.0132,179.6648,179.6947,11216.0
2024-11-13 15:35:00,180.52,180.67,180.42,180.5,12380.0,179.6947,179.844,179.5951,179.6747,12380.0
2024-11-13 15:40:00,180.55,180.76,180.5,180.71,12718.0,179.7245,179.9336,179.6747,179.8838,12718.0
2024-11-13 15:45:00,180.72,180.73,180.24,180.36,11886.0,179.8937,179.9037,179.4159,179.5354,11886.0
2024-11-13 15:50:00,180.24,180.39,180.04,180.23,28516.0,179.4159,179.5652,179.2168,179.406,28516.0
2024-11-13 15:55:00,180.23,180.39,179.8,180.34,61015.0,179.406,179.5652,178.9779,179.5155,61015.0
2024-11-14 09:30:00,180.5,182.06,180.5,182.06,18382.0,179.6747,181.2276,179.6747,181.2276,18382.0
2024-11-14 09:35:00,181.59,182.11,180.68,181.03,9399.0,180.7598,181.2774,179.8539,180.2023,9399.0
2024-11-14 09:40:00,181.09,181.61,180.53,180.53,3869.0,180.262,180.7797,179.7046,179.7046,3869.0
2024-11-14 09:45:00,180.81,182.11,180.55,181.79,9936.0,179.9833,181.2774,179.7245,180.9588,9936.0
2024-11-14 09:50:00,181.94,182.13,181.07,181.17,8632.0,181.1082,181.2973,180.2421,180.3417,8632.0
2024-11-14 09:55:00,181.23,181.8,181.06,181.8,4014.0,180.4014,180.9688,180.2322,180.9688,4014.0
2024-11-14 10:00:00,181.82,181.9,181.27,181.9,6741.0,180.9887,181.0683,180.4412,181.0683,6741.0
2024-11-14 10:05:00,181.7,182.2,181.69,181.93,12346.0,180.8693,181.367,180.8593,181.0982,12346.0
2024-11-14 10:10:00,182.0,182.01,181.69,181.94,14054.0,181.1679,181.1778,180.8593,181.1082,14054.0
2024-11-14 10:15:00,181.83,182.46,181.46,181.52,10630.0,180.9987,181.6258,180.6304,180.6901,10630.0
2024-11-14 10:20:00,181.52,181.94,181.52,181.63,4567.0,180.6901,181.1082,180.6901,180.7996,4567.0
2024-11-14 10:25:00,181.63,182.41,181.55,182.25,5095.0,180.7996,181.576,180.7199,181.4167,5095.0
2024-11-14 10:30:00,182.23,182.6,181.98,182.39,16246.0,181.3968,181.7651,181.148,181.5561,16246.0
2024-11-14 10:35:00,182.54,182.95,182.38,182.9,7719.0,181.7054,182.1135,181.5461,182.0638,7719.0
2024-11-14 10:40:00,182.9,183.41,182.85,183.39,11056.0,182.0638,182.5714,182.014,182.5515,11056.0
2024-11-14 10:45:00,183.28,183.38,182.79,183.15,19264.0,182.442,182.5416,181.9543,182.3126,19264.0
2024-11-14 10:50:00,183.18,183.45,182.86,183.05,4607.0,182.3425,182.6113,182.024,182.2131,4607.0
2024-11-14 10:55:00,183.11,183.38,182.88,183.28,3320.0,182.2728,182.5416,182.0439,182.442,3320.0
2024-11-14 11:00:00,183.19,183.37,182.78,182.82,6822.0,182.3524,182.5316,181.9443,181.9841,6822.0
2024-11-14 11:05:00,182.89,183.01,182.85,182.98,1250.0,182.0538,182.1733,182.014,182.1434,1250.0
2024-11-14 11:10:00,182.99,183.13,182.95,183.03,8298.0,182.1534,182.2927,182.1135,182.1932,8298.0
2024-11-14 11:15:00,183.05,183.46,183.05,183.46,2300.0,182.2131,182.6212,182.2131,182.6212,2300.0
2024-11-14 11:20:00,183.46,183.49,183.21,183.31,5934.0,182.6212,182.6511,182.3724,182.4719,5934.0
2024-11-14 11:25:00,183.33,183.66,183.08,183.12,7095.0,182.4918,182.8203,182.2429,182.2828,7095.0
2024-11-14 11:30:00,183.0,183.05,182.29,182.39,13178.0,182.1633,182.2131,181.4566,181.5561,13178.0
2024-11-14 11:35:00,182.39,182.39,182.17,182.18,2100.0,181.5561,181.5561,181.3371,181.3471,2100.0
2024-11-14 11:40:00,182.16,182.57,182.12,182.25,5173.0,181.3272,181.7353,181.2873,181.4167,5173.0
2024-11-14 11:45:00,182.16,182.17,181.95,182.03,3273.0,181.3272,181.3371,181.1181,181.1977,3273.0
2024-11-14 11:50:00,181.97,182.0,181.8,181.89,3755.0,181.138,181.1679,180.9688,181.0584,3755.0
2024-11-14 11:55:00,181.88,182.17,181.79,182.16,8044.0,181.0484,181.3371,180.9588,181.3272,8044.0
2024-11-14 12:00:00,182.16,182.19,181.97,181.97,5074.0,181.3272,181.357,181.138,181.138,5074.0
2024-11-14 12:05:00,181.97,182.31,181.93,182.31,4983.0,181.138,181.4765,181.0982,181.4765,4983.0
2024-11-14 12:10:00,182.18,182.23,181.89,181.93,3727.0,181.3471,181.3968,181.0584,181.0982,3727.0
2024-11-14 12:15:00,181.9,182.13,181.9,182.13,3290.0,181.0683,181.2973,181.0683,181.2973,3290.0
2024-11-14 12:20:00,182.08,182.26,181.95,181.95,4548.0,181.2475,181.4267,181.1181,181.1181,4548.0
2024-11-14 12:25:00,181.96,181.97,181.74,181.74,2000.0,181.1281,181.138,180.9091,180.9091,2000.0
2024-11-14 12:30:00,181.75,181.76,181.43,181.44,2790.0,180.919,180.929,180.6005,180.6104,2790.0
2024-11-14 12:35:00,181.55,182.0,181.55,181.88,2111.0,180.7199,181.1679,180.7199,181.0484,2111.0
2024-11-14 12:40:00,181.86,181.93,181.59,181.62,4059.0,181.0285,181.0982,180.7598,180.7896,4059.0
2024-11-14 12:45:00,181.52,181.59,181.23,181.24,4233.0,180.6901,180.7598,180.4014,180.4114,4233.0
2024-11-14 12:50:00,181.21,181.29,181.21,181.28,1855.0,180.3815,180.4611,180.3815,180.4512,1855.0
2024-11-14 12:55:00,181.31,181.5,181.26,181.5,1312.0,180.481,180.6702,180.4313,180.6702,1312.0
2024-11-14 13:00:00,181.39,181.5,181.24,181.3,2199.0,180.5607,180.6702,180.4114,180.4711,2199.0
2024-11-14 13:05:00,181.3,181.37,181.16,181.25,4506.0,180.4711,180.5408,180.3317,180.4213,4506.0
2024-11-14 13:10:00,181.26,181.43,181.26,181.37,1600.0,180.4313,180.6005,180.4313,180.5408,1600.0
2024-11-14 13:15:00,181.49,181.61,181.48,181.54,1388.0,180.6602,180.7797,180.6503,180.71,1388.0
2024-11-14 13:20:00,181.61,181.69,181.49,181.53,5993.0,180.7797,180.8593,180.6602,180.7,5993.0
2024-11-14 13:25:00,181.54,181.65,181.38,181.38,2645.0,180.71,180.8195,180.5507,180.5507,2645.0
2024-11-14 13:30:00,181.36,181.39,181.29,181.36,1360.0,180.5308,180.5607,180.4611,180.5308,1360.0
2024-11-14 13:35:00,181.36,181.41,181.27,181.32,1353.0,180.5308,180.5806,180.4412,180.491,1353.0
2024-11-14 13:40:00,181.3,181.71,181.27,181.61,3774.0,180.4711,180.8792,180.4412,180.7797,3774.0
2024-11-14 13:45:00,181.63,181.63,181.55,181.59,1600.0,180.7996,180.7996,180.7199,180.7598,1600.0
2024-11-14 13:50:00,181.67,181.74,181.36,181.37,5889.0,180.8394,180.9091,180.5308,180.5408,5889.0
2024-11-14 13:55:00,181.28,181.35,181.09,181.13,2037.0,180.4512,180.5209,180.262,180.3019,2037.0
2024-11-14 14:00:00,181.09,181.55,181.09,181.42,2981.0,180.262,180.7199,180.262,180.5905,2981.0
2024-11-14 14:05:00,181.42,181.52,181.41,181.51,1372.0,180.5905,180.6901,180.5806,180.6801,1372.0
2024-11-14 14:10:00,181.41,181.66,181.41,181.64,1734.0,180.5806,180.8294,180.5806,180.8095,1734.0
2024-11-14 14:15:00,181.65,181.65,181.39,181.49,8118.0,180.8195,180.8195,180.5607,180.6602,8118.0
2024-11-14 14:20:00,181.49,181.49,181.34,181.48,1756.0,180.6602,180.6602,180.5109,180.6503,1756.0
2024-11-14 14:25:00,181.41,181.64,181.37,181.64,3431.0,180.5806,180.8095,180.5408,180.8095,3431.0
2024-11-14 14:30:00,181.65,181.69,181.57,181.68,3429.0,180.8195,180.8593,180.7399,180.8493,3429.0
2024-11-14 14:35:00,181.67,181.67,181.42,181.53,7569.0,180.8394,180.8394,180.5905,180.7,7569.0
2024-11-14 14:40:00,181.54,181.6,181.54,181.6,1000.0,180.71,180.7697,180.71,180.7697,1000.0
2024-11-14 14:45:00,181.71,181.76,181.59,181.59,4901.0,180.8792,180.929,180.7598,180.7598,4901.0
2024-11-14 14:50:00,181.66,182.1,181.65,182.06,5977.0,180.8294,181.2674,180.8195,181.2276,5977.0
2024-11-14 14:55:00,182.11,182.12,181.91,181.91,5775.0,181.2774,181.2873,181.0783,181.0783,5775.0
2024-11-14 15:00:00,181.89,181.89,181.5,181.5,7540.0,181.0584,181.0584,180.6702,180.6702,7540.0
2024-11-14 15:05:00,181.6,181.77,181.3,181.58,12382.0,180.7697,180.9389,180.4711,180.7498,12382.0
2024-11-14 15:10:00,181.48,181.74,181.4,181.74,6327.0,180.6503,180.9091,180.5706,180.9091,6327.0
2024-11-14 15:15:00,181.72,182.19,181.71,182.17,12799.0,180.8892,181.357,180.8792,181.3371,12799.0
2024-11-14 15:20:00,182.11,182.3,181.95,182.3,4786.0,181.2774,181.4665,181.1181,181.4665,4786.0
2024-11-14 15:25:00,182.23,182.42,182.12,182.23,7762.0,181.3968,181.586,181.2873,181.3968,7762.0
2024-11-14 15:30:00,182.28,182.32,181.84,181.84,15901.0,181.4466,181.4864,181.0086,181.0086,15901.0
2024-11-14 15:35:00,181.99,182.12,181.89,182.06,6184.0,181.1579,181.2873,181.0584,181.2276,6184.0
2024-11-14 15:40:00,182.12,182.21,181.89,182.11,13163.0,181.2873,181.3769,181.0584,181.2774,13163.0
2024-11-14 15:45:00,182.09,182.1,181.61,181.77,12583.0,181.2575,181.2674,180.7797,180.9389,12583.0
2024-11-14 15:50:00,181.74,182.02,181.5,181.83,15702.0,180.9091,181.1878,180.6702,180.9987,15702.0
2024-11-14 15:55:00,181.93,182.35,181.77,182.26,71818.0,181.0982,181.5163,180.9389,181.4267,71818.0
2024-11-15 09:30:00,180.13,181.98,179.11,179.11,53256.0,179.3064,181.148,178.2911,178.2911,53256.0
2024-11-15 09:35:00,179.46,180.18,179.06,179.07,11066.0,178.6395,179.3562,178.2413,178.2513,11066.0
2024-11-15 09:40:00,179.39,180.4,179.22,179.23,7777.0,178.5698,179.5752,178.4006,178.4105,7777.0
2024-11-15 09:45:00,179.56,180.26,179.36,180.07,8242.0,178.739,179.4358,178.54,179.2467,8242.0
2024-11-15 09:50:00,180.2,180.2,179.56,179.81,4102.0,179.3761,179.3761,178.739,178.9879,4102.0
2024-11-15 09:55:00,179.66,179.89,179.47,179.48,5505.0,178.8386,179.0675,178.6495,178.6594,5505.0
2024-11-15 10:00:00,179.4,179.73,178.99,179.4,11889.0,178.5798,178.9083,178.1716,178.5798,11889.0
2024-11-15 10:05:00,179.68,179.74,178.91,178.91,2620.0,178.8585,178.9182,178.092,178.092,2620.0
2024-11-15 10:10:00,178.9,179.27,178.85,178.97,3061.0,178.0821,178.4504,178.0323,178.1517,3061.0
2024-11-15 10:15:00,179.22,179.22,178.33,178.46,5191.0,178.4006,178.4006,177.5147,177.6441,5191.0
2024-11-15 10:20:00,178.33,178.5,177.94,178.12,6623.0,177.5147,177.6839,177.1264,177.3056,6623.0
2024-11-15 10:25:00,178.28,178.79,178.27,178.56,4538.0,177.4649,177.9726,177.4549,177.7436,4538.0
2024-11-15 10:30:00,178.56,178.56,178.21,178.36,1900.0,177.7436,177.7436,177.3952,177.5445,1900.0
2024-11-15 10:35:00,178.28,178.28,177.59,178.09,23618.0,177.4649,177.4649,176.778,177.2758,23618.0
2024-11-15 10:40:00,177.97,178.19,177.63,178.17,22163.0,177.1563,177.3753,176.8179,177.3554,22163.0
2024-11-15 10:45:00,178.1,178.27,177.98,178.27,5181.0,177.2857,177.4549,177.1663,177.4549,5181.0
2024-11-15 10:50:00,178.32,178.59,178.32,178.49,8081.0,177.5047,177.7735,177.5047,177.6739,8081.0
2024-11-15 10:55:00,178.67,178.68,178.24,178.33,3953.0,177.8531,177.8631,177.4251,177.5147,3953.0
2024-11-15 11:00:00,178.34,178.4,178.1,178.1,14450.0,177.5246,177.5843,177.2857,177.2857,14450.0
2024-11-15 11:05:00,178.1,178.29,178.1,178.28,1833.0,177.2857,177.4748,177.2857,177.4649,1833.0
2024-11-15 11:10:00,178.18,178.94,178.1,178.94,5085.0,177.3653,178.1219,177.2857,178.1219,5085.0
2024-11-15 11:15:00,179.05,179.17,178.85,178.86,32350.0,178.2314,178.3508,178.0323,178.0422,32350.0
2024-11-15 11:20:00,179.03,179.33,178.94,179.31,14450.0,178.2115,178.5101,178.1219,178.4902,14450.0
2024-11-15 11:25:00,179.2,179.47,178.94,179.28,6178.0,178.3807,178.6495,178.1219,178.4603,6178.0
2024-11-15 11:30:00,179.2,179.3,179.0,179.24,9668.0,178.3807,178.4802,178.1816,178.4205,9668.0
2024-11-15 11:35:00,179.05,179.07,178.94,179.01,3215.0,178.2314,178.2513,178.1219,178.1916,3215.0
2024-11-15 11:40:00,179.09,179.1,178.81,178.83,3930.0,178.2712,178.2811,177.9925,178.0124,3930.0
2024-11-15 11:45:00,179.0,179.68,179.0,179.68,5206.0,178.1816,178.8585,178.1816,178.8585,5206.0
2024-11-15 11:50:00,179.57,179.83,179.31,179.83,2670.0,178.749,179.0078,178.4902,179.0078,2670.0
2024-11-15 11:55:00,179.74,179.81,179.63,179.69,2443.0,178.9182,178.9879,178.8087,178.8684,2443.0
2024-11-15 12:00:00,179.81,180.01,179.43,179.89,15237.0,178.9879,179.187,178.6096,179.0675,15237.0
2024-11-15 12:05:00,180.12,180.17,179.72,179.8,10362.0,179.2965,179.3463,178.8983,178.9779,10362.0
2024-11-15 12:10:00,179.8,179.85,179.7,179.72,23361.0,178.9779,179.0277,178.8784,178.8983,23361.0
2024-11-15 12:15:00,179.72,179.82,179.56,179.57,12021.0,178.8983,178.9979,178.739,178.749,12021.0
2024-11-15 12:20:00,179.64,179.92,179.64,179.88,15488.0,178.8187,179.0974,178.8187,179.0576,15488.0
2024-11-15 12:25:00,179.78,179.89,179.64,179.8,5470.0,178.958,179.0675,178.8187,178.9779,5470.0
2024-11-15 12:30:00,179.82,179.85,179.64,179.77,19886.0,178.9979,179.0277,178.8187,178.9481,19886.0
2024-11-15 12:35:00,179.73,179.74,179.45,179.58,53360.0,178.9083,178.9182,178.6295,178.7589,53360.0
2024-11-15 12:40:00,179.63,180.24,179.62,180.08,3793.0,178.8087,179.4159,178.7988,179.2567,3793.0
2024-11-15 12:45:00,180.13,180.29,179.87,179.91,5598.0,179.3064,179.4657,179.0476,179.0874,5598.0
2024-11-15 12:50:00,180.02,180.02,179.74,180.02,7644.0,179.1969,179.1969,178.9182,179.1969,7644.0
2024-11-15 12:55:00,180.08,180.3,180.08,180.3,500.0,179.2567,179.4757,179.2567,179.4757,500.0
2024-11-15 13:00:00,180.33,180.38,180.12,180.2,2810.0,179.5055,179.5553,179.2965,179.3761,2810.0
2024-11-15 13:05:00,180.19,180.37,180.19,180.23,1847.0,179.3662,179.5453,179.3662,179.406,1847.0
2024-11-15 13:10:00,180.14,180.42,180.1,180.36,3000.0,179.3164,179.5951,179.2766,179.5354,3000.0
2024-11-15 13:15:00,180.37,180.67,180.23,180.65,2763.0,179.5453,179.844,179.406,179.8241,2763.0
2024-11-15 13:20:00,180.56,180.56,180.1,180.11,3078.0,179.7345,179.7345,179.2766,179.2865,3078.0
2024-11-15 13:25:00,180.03,180.03,179.72,179.9,7138.0,179.2069,179.2069,178.8983,179.0775,7138.0
2024-11-15 13:30:00,179.87,179.92,179.54,179.89,20454.0,179.0476,179.0974,178.7191,179.0675,20454.0
2024-11-15 13:35:00,179.83,180.24,179.83,180.08,11201.0,179.0078,179.4159,179.0078,179.2567,11201.0
2024-11-15 13:40:00,180.02,180.02,179.4,179.58,54010.0,179.1969,179.1969,178.5798,178.7589,54010.0
2024-11-15 13:45:00,179.29,179.69,179.29,179.6,18194.0,178.4703,178.8684,178.4703,178.7789,18194.0
2024-11-15 13:50:00,179.68,179.98,179.68,179.95,2916.0,178.8585,179.1571,178.8585,179.1273,2916.0
2024-11-15 13:55:00,179.9,179.9,179.56,179.8,17267.0,179.0775,179.0775,178.739,178.9779,17267.0
2024-11-15 14:00:00,179.72,180.08,179.72,179.9,1268.0,178.8983,179.2567,178.8983,179.0775,1268.0
2024-11-15 14:05:00,180.08,180.08,179.94,180.02,2500.0,179.2567,179.2567,179.1173,179.1969,2500.0
2024-11-15 14:10:00,180.0,180.11,180.0,180.1,3834.0,179.177,179.2865,179.177,179.2766,3834.0
2024-11-15 14:15:00,180.1,180.16,180.0,180.06,4763.0,179.2766,179.3363,179.177,179.2368,4763.0
2024-11-15 14:20:00,180.06,180.06,179.97,179.98,9343.0,179.2368,179.2368,179.1472,179.1571,9343.0
2024-11-15 14:25:00,180.05,180.24,179.96,180.01,23721.0,179.2268,179.4159,179.1372,179.187,23721.0
2024-11-15 14:30:00,180.02,180.03,179.98,179.98,1403.0,179.1969,179.2069,179.1571,179.1571,1403.0
2024-11-15 14:35:00,180.0,180.0,179.84,179.96,5329.0,179.177,179.177,179.0178,179.1372,5329.0
2024-11-15 14:40:00,179.95,180.09,179.95,180.05,2060.0,179.1273,179.2666,179.1273,179.2268,2060.0
2024-11-15 14:45:00,179.97,180.21,179.97,180.06,3076.0,179.1472,179.3861,179.1472,179.2368,3076.0
2024-11-15 14:50:00,180.04,180.09,179.67,179.67,6139.0,179.2168,179.2666,178.8485,178.8485,6139.0
2024-11-15 14:55:00,179.47,179.54,179.43,179.49,813.0,178.6495,178.7191,178.6096,178.6694,813.0
2024-11-15 15:00:00,179.5,179.73,179.43,179.73,3075.0,178.6793,178.9083,178.6096,178.9083,3075.0
2024-11-15 15:05:00,179.84,180.11,179.72,179.99,16069.0,179.0178,179.2865,178.8983,179.1671,16069.0
2024-11-15 15:10:00,179.99,180.4,179.9,180.29,8671.0,179.1671,179.5752,179.0775,179.4657,8671.0
2024-11-15 15:15:00,180.29,180.41,180.21,180.21,16784.0,179.4657,179.5852,179.3861,179.3861,16784.0
2024-11-15 15:20:00,180.21,180.25,180.03,180.05,4495.0,179.3861,179.4259,179.2069,179.2268,4495.0
2024-11-15 15:25:00,180.07,180.07,179.85,179.91,8341.0,179.2467,179.2467,179.0277,179.0874,8341.0
2024-11-15 15:30:00,180.01,180.14,179.94,180.07,8292.0,179.187,179.3164,179.1173,179.2467,8292.0
2024-11-15 15:35:00,180.09,180.11,179.95,180.06,4812.0,179.2666,179.2865,179.1273,179.2368,4812.0
2024-11-15 15:40:00,180.1,180.11,179.95,179.95,26250.0,179.2766,179.2865,179.1273,179.1273,26250.0
2024-11-15 15:45:00,180.08,180.15,180.0,180.08,10470.0,179.2567,179.3263,179.177,179.2567,10470.0
2024-11-15 15:50:00,180.03,181.36,179.86,180.66,98690.0,179.2069,180.5308,179.0377,179.834,98690.0
2024-11-15 15:55:00,180.7,181.51,180.65,181.33,181893.0,179.8738,180.6801,179.8241,180.5009,181893.0
2024-11-18 09:30:00,180.17,181.0,179.6,180.73,63074.0,179.3463,180.1725,178.7789,179.9037,63074.0
2024-11-18 09:35:00,180.48,180.69,179.99,180.01,3450.0,179.6548,179.8639,179.1671,179.187,3450.0
2024-11-18 09:40:00,179.99,180.04,178.79,179.91,16513.0,179.1671,179.2168,177.9726,179.0874,16513.0
2024-11-18 09:45:00,179.79,180.33,179.37,180.14,7884.0,178.968,179.5055,178.5499,179.3164,7884.0
2024-11-18 09:50:00,180.22,180.22,178.45,178.78,20071.0,179.396,179.396,177.6341,177.9626,20071.0
2024-11-18 09:55:00,178.71,179.26,178.46,178.9,6078.0,177.8929,178.4404,177.6441,178.0821,6078.0
2024-11-18 10:00:00,178.65,179.89,178.57,179.84,7098.0,177.8332,179.0675,177.7536,179.0178,7098.0
2024-11-18 10:05:00,179.83,179.83,179.33,179.33,9331.0,179.0078,179.0078,178.5101,178.5101,9331.0
2024-11-18 10:10:00,179.36,179.68,179.19,179.62,3032.0,178.54,178.8585,178.3707,178.7988,3032.0
2024-11-18 10:15:00,179.71,179.87,179.45,179.58,3937.0,178.8884,179.0476,178.6295,178.7589,3937.0
2024-11-18 10:20:00,179.42,179.43,179.12,179.26,3479.0,178.5997,178.6096,178.3011,178.4404,3479.0
2024-11-18 10:25:00,179.2,179.53,179.19,179.38,5413.0,178.3807,178.7092,178.3707,178.5599,5413.0
2024-11-18 10:30:00,179.45,179.62,179.34,179.46,2981.0,178.6295,178.7988,178.52,178.6395,2981.0
2024-11-18 10:35:00,179.33,179.83,179.33,179.62,4211.0,178.5101,179.0078,178.5101,178.7988,4211.0
2024-11-18 10:40:00,179.62,179.71,179.49,179.5,2541.0,178.7988,178.8884,178.6694,178.6793,2541.0
2024-11-18 10:45:00,179.4,179.49,179.29,179.38,2157.0,178.5798,178.6694,178.4703,178.5599,2157.0
2024-11-18 10:50:00,179.38,179.94,179.3,179.8,6349.0,178.5599,179.1173,178.4802,178.9779,6349.0
2024-11-18 10:55:00,179.84,180.08,179.7,179.97,22041.0,179.0178,179.2567,178.8784,179.1472,22041.0
2024-11-18 11:00:00,180.0,180.0,179.43,179.56,7430.0,179.177,179.177,178.6096,178.739,7430.0
2024-11-18 11:05:00,179.62,179.72,179.56,179.59,2511.0,178.7988,178.8983,178.739,178.7689,2511.0
2024-11-18 11:10:00,179.53,179.53,179.0,179.0,5467.0,178.7092,178.7092,178.1816,178.1816,5467.0
2024-11-18 11:15:00,178.81,179.26,178.81,179.17,2368.0,177.9925,178.4404,177.9925,178.3508,2368.0
2024-11-18 11:20:00,179.27,179.41,179.21,179.21,4971.0,178.4504,178.5897,178.3906,178.3906,4971.0
2024-11-18 11:25:00,179.34,179.5,179.12,179.13,9931.0,178.52,178.6793,178.3011,178.311,9931.0
2024-11-18 11:30:00,179.14,179.25,178.97,179.17,9445.0,178.321,178.4305,178.1517,178.3508,9445.0
2024-11-18 11:35:00,179.2,179.52,179.1,179.42,3733.0,178.3807,178.6992,178.2811,178.5997,3733.0
2024-11-18 11:40:00,179.51,179.72,179.38,179.46,7102.0,178.6893,178.8983,178.5599,178.6395,7102.0
2024-11-18 11:45:00,179.41,179.51,179.36,179.37,4139.0,178.5897,178.6893,178.54,178.5499,4139.0
2024-11-18 11:50:00,179.5,179.5,179.15,179.15,3443.0,178.6793,178.6793,178.3309,178.3309,3443.0
2024-11-18 11:55:00,179.16,179.36,179.02,179.11,6450.0,178.3409,178.54,178.2015,178.2911,6450.0
2024-11-18 12:00:00,179.09,179.12,179.0,179.04,1687.0,178.2712,178.3011,178.1816,178.2214,1687.0
2024-11-18 12:05:00,179.06,179.23,178.97,179.19,1752.0,178.2413,178.4105,178.1517,178.3707,1752.0
2024-11-18 12:10:00,179.23,179.85,179.23,179.84,3811.0,178.4105,179.0277,178.4105,179.0178,3811.0
2024-11-18 12:15:00,179.92,180.18,179.83,180.05,6729.0,179.0974,179.3562,179.0078,179.2268,6729.0
2024-11-18 12:20:00,180.13,180.43,180.08,180.4,2500.0,179.3064,179.6051,179.2567,179.5752,2500.0
2024-11-18 12:25:00,180.41,180.65,180.3,180.39,8047.0,179.5852,179.8241,179.4757,179.5652,8047.0
2024-11-18 12:30:00,180.39,180.64,180.23,180.64,3916.0,179.5652,179.8141,179.406,179.8141,3916.0
2024-11-18 12:35:00,180.53,180.71,180.42,180.67,3689.0,179.7046,179.8838,179.5951,179.844,3689.0
2024-11-18 12:40:00,180.68,180.75,180.27,180.31,3100.0,179.8539,179.9236,179.4458,179.4856,3100.0
2024-11-18 12:45:00,180.3,180.5,180.28,180.4,5486.0,179.4757,179.6747,179.4557,179.5752,5486.0
2024-11-18 12:50:00,180.39,180.7,180.38,180.69,6340.0,179.5652,179.8738,179.5553,179.8639,6340.0
2024-11-18 12:55:00,180.64,180.82,180.63,180.74,2963.0,179.8141,179.9933,179.8041,179.9136,2963.0
2024-11-18 13:00:00,180.73,180.79,180.37,180.37,4084.0,179.9037,179.9634,179.5453,179.5453,4084.0
2024-11-18 13:05:00,180.28,180.33,179.93,180.0,4900.0,179.4557,179.5055,179.1073,179.177,4900.0
2024-11-18 13:10:00,180.0,180.26,179.88,180.25,6839.0,179.177,179.4358,179.0576,179.4259,6839.0
2024-11-18 13:15:00,180.25,180.5,180.15,180.45,6362.0,179.4259,179.6747,179.3263,179.625,6362.0
2024-11-18 13:20:00,180.46,180.46,180.09,180.19,2417.0,179.6349,179.6349,179.2666,179.3662,2417.0
2024-11-18 13:25:00,180.09,180.17,180.04,180.15,855.0,179.2666,179.3463,179.2168,179.3263,855.0
2024-11-18 13:30:00,180.25,180.44,180.08,180.39,2442.0,179.4259,179.615,179.2567,179.5652,2442.0
2024-11-18 13:35:00,180.35,180.48,180.21,180.24,2733.0,179.5254,179.6548,179.3861,179.4159,2733.0
2024-11-18 13:40:00,180.23,180.41,180.18,180.41,3300.0,179.406,179.5852,179.3562,179.5852,3300.0
2024-11-18 13:45:00,180.41,180.69,180.41,180.69,3505.0,179.5852,179.8639,179.5852,179.8639,3505.0
2024-11-18 13:50:00,180.69,180.78,180.55,180.68,2711.0,179.8639,179.9535,179.7245,179.8539,2711.0
2024-11-18 13:55:00,180.57,180.79,180.57,180.79,885.0,179.7444,179.9634,179.7444,179.9634,885.0
2024-11-18 14:00:00,180.71,180.82,180.61,180.7,2941.0,179.8838,179.9933,179.7842,179.8738,2941.0
2024-11-18 14:05:00,180.71,180.71,180.44,180.5,2676.0,179.8838,179.8838,179.615,179.6747,2676.0
2024-11-18 14:10:00,180.47,180.52,180.37,180.37,2183.0,179.6449,179.6947,179.5453,179.5453,2183.0
2024-11-18 14:15:00,180.47,180.59,180.44,180.45,2700.0,179.6449,179.7643,179.615,179.625,2700.0
2024-11-18 14:20:00,180.38,180.39,180.2,180.25,2517.0,179.5553,179.5652,179.3761,179.4259,2517.0
2024-11-18 14:25:00,180.26,180.34,180.22,180.23,2298.0,179.4358,179.5155,179.396,179.406,2298.0
2024-11-18 14:30:00,180.14,180.26,180.09,180.11,4933.0,179.3164,179.4358,179.2666,179.2865,4933.0
2024-11-18 14:35:00,180.11,180.15,179.94,180.12,11406.0,179.2865,179.3263,179.1173,179.2965,11406.0
2024-11-18 14:40:00,180.1,180.32,180.1,180.27,2474.0,179.2766,179.4956,179.2766,179.4458,2474.0
2024-11-18 14:45:00,180.27,180.29,180.23,180.26,1000.0,179.4458,179.4657,179.406,179.4358,1000.0
2024-11-18 14:50:00,180.29,180.61,180.29,180.61,6075.0,179.4657,179.7842,179.4657,179.7842,6075.0
2024-11-18 14:55:00,180.6,180.6,180.47,180.48,1812.0,179.7743,179.7743,179.6449,179.6548,1812.0
2024-11-18 15:00:00,180.49,180.54,180.44,180.52,3646.0,179.6648,179.7146,179.615,179.6947,3646.0
2024-11-18 15:05:00,180.55,180.67,180.48,180.6,3863.0,179.7245,179.844,179.6548,179.7743,3863.0
2024-11-18 15:10:00,180.65,180.77,180.65,180.77,2814.0,179.8241,179.9435,179.8241,179.9435,2814.0
2024-11-18 15:15:00,180.74,180.76,180.55,180.74,7805.0,179.9136,179.9336,179.7245,179.9136,7805.0
2024-11-18 15:20:00,180.77,180.78,180.71,180.74,4563.0,179.9435,179.9535,179.8838,179.9136,4563.0
2024-11-18 15:25:00,180.68,180.68,180.57,180.58,5039.0,179.8539,179.8539,179.7444,179.7544,5039.0
2024-11-18 15:30:00,180.6,180.65,180.56,180.64,6555.0,179.7743,179.8241,179.7345,179.8141,6555.0
2024-11-18 15:35:00,180.64,180.64,180.43,180.45,6908.0,179.8141,179.8141,179.6051,179.625,6908.0
2024-11-18 15:40:00,180.56,180.61,180.44,180.49,6937.0,179.7345,179.7842,179.615,179.6648,6937.0
2024-11-18 15:45:00,180.49,180.62,180.46,180.59,8965.0,179.6648,179.7942,179.6349,179.7643,8965.0
2024-11-18 15:50:00,180.54,180.69,180.45,180.55,22694.0,179.7146,179.8639,179.625,179.7245,22694.0
2024-11-18 15:55:00,180.57,180.57,180.12,180.37,50314.0,179.7444,179.7444,179.2965,179.5453,50314.0
2024-11-19 09:30:00,178.02,178.41,176.3,177.12,29879.0,177.2061,177.5943,175.4939,176.3102,29879.0
2024-11-19 09:35:00,177.24,177.67,177.0,177.56,3445.0,176.4296,176.8577,176.1907,176.7482,3445.0
2024-11-19 09:40:00,177.57,177.81,176.73,177.11,9000.0,176.7581,176.997,175.922,176.3002,9000.0
2024-11-19 09:45:00,177.13,177.42,176.89,177.42,11717.0,176.3202,176.6088,176.0812,176.6088,11717.0
2024-11-19 09:50:00,177.47,177.68,177.13,177.19,4211.0,176.6586,176.8676,176.3202,176.3799,4211.0
2024-11-19 09:55:00,177.25,177.38,177.05,177.17,2870.0,176.4396,176.569,176.2405,176.36,2870.0
2024-11-19 10:00:00,177.21,177.55,177.05,177.34,5179.0,176.3998,176.7382,176.2405,176.5292,5179.0
2024-11-19 10:05:00,177.27,177.27,176.8,177.23,9547.0,176.4595,176.4595,175.9917,176.4197,9547.0
2024-11-19 10:10:00,177.34,177.34,176.95,177.03,2500.0,176.5292,176.5292,176.141,176.2206,2500.0
2024-11-19 10:15:00,176.97,177.02,176.79,176.8,2931.0,176.1609,176.2107,175.9817,175.9917,2931.0
2024-11-19 10:20:00,176.78,176.78,175.95,175.95,10202.0,175.9718,175.9718,175.1455,175.1455,10202.0
2024-11-19 10:25:00,175.97,176.1,175.71,175.81,12775.0,175.1655,175.2949,174.9066,175.0062,12775.0
2024-11-19 10:30:00,175.91,176.17,175.76,175.95,7217.0,175.1057,175.3645,174.9564,175.1455,7217.0
2024-11-19 10:35:00,175.85,176.04,175.68,175.81,7740.0,175.046,175.2351,174.8768,175.0062,7740.0
2024-11-19 10:40:00,175.81,176.17,175.62,176.17,6321.0,175.0062,175.3645,174.8171,175.3645,6321.0
2024-11-19 10:45:00,176.24,176.24,175.89,176.06,5626.0,175.4342,175.4342,175.0858,175.255,5626.0
2024-11-19 10:50:00,176.05,176.28,175.93,176.16,4486.0,175.2451,175.474,175.1256,175.3546,4486.0
2024-11-19 10:55:00,176.09,176.41,175.99,176.41,5261.0,175.2849,175.6034,175.1854,175.6034,5261.0
2024-11-19 11:00:00,176.41,176.53,176.22,176.33,5700.0,175.6034,175.7229,175.4143,175.5238,5700.0
2024-11-19 11:05:00,176.42,176.51,176.15,176.2,12450.0,175.6134,175.703,175.3446,175.3944,12450.0
2024-11-19 11:10:00,176.21,176.76,176.2,176.47,5530.0,175.4044,175.9518,175.3944,175.6632,5530.0
2024-11-19 11:15:00,176.56,176.72,176.51,176.51,4165.0,175.7528,175.912,175.703,175.703,4165.0
2024-11-19 11:20:00,176.41,176.62,176.28,176.61,4192.0,175.6034,175.8125,175.474,175.8025,4192.0
2024-11-19 11:25:00,176.6,176.85,176.58,176.85,2538.0,175.7926,176.0414,175.7727,176.0414,2538.0
2024-11-19 11:30:00,176.72,176.79,176.53,176.7,3159.0,175.912,175.9817,175.7229,175.8921,3159.0
2024-11-19 11:35:00,176.73,176.94,176.73,176.86,1765.0,175.922,176.131,175.922,176.0514,1765.0
2024-11-19 11:40:00,176.81,177.02,176.64,176.75,6015.0,176.0016,176.2107,175.8324,175.9419,6015.0
2024-11-19 11:45:00,176.71,176.79,176.67,176.7,3566.0,175.9021,175.9817,175.8623,175.8921,3566.0
2024-11-19 11:50:00,176.66,176.75,176.53,176.53,3862.0,175.8523,175.9419,175.7229,175.7229,3862.0
2024-11-19 11:55:00,176.6,176.81,176.6,176.81,5790.0,175.7926,176.0016,175.7926,176.0016,5790.0
2024-11-19 12:00:00,176.79,176.86,176.66,176.8,14544.0,175.9817,176.0514,175.8523,175.9917,14544.0
2024-11-19 12:05:00,176.75,177.13,176.59,177.13,4243.0,175.9419,176.3202,175.7826,176.3202,4243.0
2024-11-19 12:10:00,177.18,177.24,177.11,177.22,1646.0,176.3699,176.4296,176.3002,176.4097,1646.0
2024-11-19 12:15:00,177.2,177.2,177.11,177.18,371.0,176.3898,176.3898,176.3002,176.3699,371.0
2024-11-19 12:20:00,177.13,177.16,177.0,177.0,1765.0,176.3202,176.35,176.1907,176.1907,1765.0
2024-11-19 12:25:00,177.08,177.11,177.03,177.11,754.0,176.2704,176.3002,176.2206,176.3002,754.0
2024-11-19 12:30:00,177.03,177.17,176.98,177.17,1365.0,176.2206,176.36,176.1708,176.36,1365.0
2024-11-19 12:35:00,177.08,177.21,177.07,177.07,3142.0,176.2704,176.3998,176.2604,176.2604,3142.0
2024-11-19 12:40:00,177.08,177.13,177.07,177.07,768.0,176.2704,176.3202,176.2604,176.2604,768.0
2024-11-19 12:45:00,177.04,177.35,177.04,177.34,1479.0,176.2306,176.5391,176.2306,176.5292,1479.0
2024-11-19 12:50:00,177.28,177.53,177.16,177.5,16288.0,176.4695,176.7183,176.35,176.6885,16288.0
2024-11-19 12:55:00,177.5,177.57,177.28,177.39,6751.0,176.6885,176.7581,176.4695,176.579,6751.0
2024-11-19 13:00:00,177.34,177.38,177.2,177.25,2138.0,176.5292,176.569,176.3898,176.4396,2138.0
2024-11-19 13:05:00,177.25,177.26,177.11,177.23,1121.0,176.4396,176.4496,176.3002,176.4197,1121.0
2024-11-19 13:10:00,177.33,177.54,177.33,177.53,2153.0,176.5192,176.7283,176.5192,176.7183,2153.0
2024-11-19 13:15:00,177.52,177.55,177.28,177.3,4192.0,176.7084,176.7382,176.4695,176.4894,4192.0
2024-11-19 13:20:00,177.25,177.26,177.19,177.25,801.0,176.4396,176.4496,176.3799,176.4396,801.0
2024-11-19 13:25:00,177.27,177.3,177.24,177.24,1700.0,176.4595,176.4894,176.4296,176.4296,1700.0
2024-11-19 13:30:00,177.18,177.2,177.14,177.15,1011.0,176.3699,176.3898,176.3301,176.3401,1011.0
2024-11-19 13:35:00,177.13,177.26,177.12,177.26,2481.0,176.3202,176.4496,176.3102,176.4496,2481.0
2024-11-19 13:40:00,177.26,177.35,177.21,177.34,2312.0,176.4496,176.5391,176.3998,176.5292,2312.0
2024-11-19 13:45:00,177.35,177.69,177.35,177.59,5897.0,176.5391,176.8776,176.5391,176.778,5897.0
2024-11-19 13:50:00,177.47,177.55,177.46,177.53,2100.0,176.6586,176.7382,176.6486,176.7183,2100.0
2024-11-19 13:55:00,177.56,177.59,177.5,177.5,1500.0,176.7482,176.778,176.6885,176.6885,1500.0
2024-11-19 14:00:00,177.56,177.57,177.19,177.33,3890.0,176.7482,176.7581,176.3799,176.5192,3890.0
2024-11-19 14:05:00,177.33,177.33,177.24,177.29,1429.0,176.5192,176.5192,176.4296,176.4794,1429.0
2024-11-19 14:10:00,177.25,177.37,177.25,177.33,800.0,176.4396,176.5591,176.4396,176.5192,800.0
2024-11-19 14:15:00,177.39,177.4,177.11,177.11,2704.0,176.579,176.5889,176.3002,176.3002,2704.0
2024-11-19 14:20:00,177.16,177.17,177.08,177.09,2656.0,176.35,176.36,176.2704,176.2803,2656.0
2024-11-19 14:25:00,177.09,177.14,177.0,177.05,2469.0,176.2803,176.3301,176.1907,176.2405,2469.0
2024-11-19 14:30:00,176.95,176.95,176.5,176.61,3770.0,176.141,176.141,175.693,175.8025,3770.0
2024-11-19 14:35:00,176.69,176.71,176.53,176.71,1087.0,175.8822,175.9021,175.7229,175.9021,1087.0
2024-11-19 14:40:00,176.69,176.69,176.33,176.34,2673.0,175.8822,175.8822,175.5238,175.5338,2673.0
2024-11-19 14:45:00,176.37,176.48,176.28,176.4,2486.0,175.5636,175.6731,175.474,175.5935,2486.0
2024-11-19 14:50:00,176.44,176.44,176.35,176.43,909.0,175.6333,175.6333,175.5437,175.6234,909.0
2024-11-19 14:55:00,176.43,176.64,176.33,176.58,11637.0,175.6234,175.8324,175.5238,175.7727,11637.0
2024-11-19 15:00:00,176.57,176.66,176.47,176.49,9667.0,175.7627,175.8523,175.6632,175.6831,9667.0
2024-11-19 15:05:00,176.5,176.54,176.44,176.5,5469.0,175.693,175.7328,175.6333,175.693,5469.0
2024-11-19 15:10:00,176.46,176.63,176.42,176.59,7157.0,175.6532,175.8224,175.6134,175.7826,7157.0
2024-11-19 15:15:00,176.55,176.76,176.42,176.56,9463.0,175.7428,175.9518,175.6134,175.7528,9463.0
2024-11-19 15:20:00,176.56,176.71,176.44,176.44,10124.0,175.7528,175.9021,175.6333,175.6333,10124.0
2024-11-19 15:25:00,176.55,176.78,176.48,176.64,6279.0,175.7428,175.9718,175.6731,175.8324,6279.0
2024-11-19 15:30:00,176.73,176.92,176.68,176.91,5204.0,175.922,176.1111,175.8722,176.1012,5204.0
2024-11-19 15:35:00,176.91,176.96,176.71,176.76,5957.0,176.1012,176.1509,175.9021,175.9518,5957.0
2024-11-19 15:40:00,176.8,176.97,176.73,176.95,7526.0,175.9917,176.1609,175.922,176.141,7526.0
2024-11-19 15:45:00,176.87,177.11,176.84,176.93,12619.0,176.0613,176.3002,176.0315,176.1211,12619.0
2024-11-19 15:50:00,176.94,177.01,176.59,176.81,36953.0,176.131,176.2007,175.7826,176.0016,36953.0
2024-11-19 15:55:00,176.79,177.28,176.79,177.01,93526.0,175.9817,176.4695,175.9817,176.2007,93526.0
2024-11-20 09:30:00,177.77,178.2,177.27,177.96,16604.0,176.9572,177.3853,176.4595,177.1464,16604.0
2024-11-20 09:35:00,178.25,178.25,176.81,177.08,2710.0,177.435,177.435,176.0016,176.2704,2710.0
2024-11-20 09:40:00,177.08,177.7,177.08,177.23,4110.0,176.2704,176.8875,176.2704,176.4197,4110.0
2024-11-20 09:45:00,177.49,177.75,177.37,177.75,3705.0,176.6785,176.9373,176.5591,176.9373,3705.0
2024-11-20 09:50:00,177.69,178.31,177.6,178.13,11125.0,176.8776,177.4948,176.788,177.3156,11125.0
2024-11-20 09:55:00,178.02,178.22,177.94,177.97,4764.0,177.2061,177.4052,177.1264,177.1563,4764.0
2024-11-20 10:00:00,178.2,178.85,178.14,178.82,7007.0,177.3853,178.0323,177.3255,178.0024,7007.0
2024-11-20 10:05:00,178.99,179.24,178.22,178.22,10117.0,178.1716,178.4205,177.4052,177.4052,10117.0
2024-11-20 10:10:00,178.33,178.35,177.88,178.08,4363.0,177.5147,177.5346,177.0667,177.2658,4363.0
2024-11-20 10:15:00,178.2,178.52,178.19,178.33,2639.0,177.3853,177.7038,177.3753,177.5147,2639.0
2024-11-20 10:20:00,178.28,178.28,177.78,178.11,4300.0,177.4649,177.4649,176.9672,177.2957,4300.0
2024-11-20 10:25:00,178.09,178.41,177.89,177.93,8353.0,177.2758,177.5943,177.0767,177.1165,8353.0
2024-11-20 10:30:00,178.09,178.66,177.85,178.66,5826.0,177.2758,177.8432,177.0369,177.8432,5826.0
2024-11-20 10:35:00,178.56,178.91,178.26,178.83,5119.0,177.7436,178.092,177.445,178.0124,5119.0
2024-11-20 10:40:00,179.0,179.17,178.66,178.79,4099.0,178.1816,178.3508,177.8432,177.9726,4099.0
2024-11-20 10:45:00,178.9,178.95,178.61,178.69,3141.0,178.0821,178.1318,177.7934,177.873,3141.0
2024-11-20 10:50:00,178.79,178.89,178.48,178.59,4808.0,177.9726,178.0721,177.664,177.7735,4808.0
2024-11-20 10:55:00,178.58,178.76,178.48,178.65,1892.0,177.7635,177.9427,177.664,177.8332,1892.0
2024-11-20 11:00:00,178.75,179.11,178.74,178.87,4055.0,177.9327,178.2911,177.9228,178.0522,4055.0
2024-11-20 11:05:00,178.87,178.87,178.61,178.66,2858.0,178.0522,178.0522,177.7934,177.8432,2858.0
2024-11-20 11:10:00,178.67,178.7,178.41,178.6,5845.0,177.8531,177.883,177.5943,177.7834,5845.0
2024-11-20 11:15:00,178.64,178.7,178.5,178.63,1661.0,177.8232,177.883,177.6839,177.8133,1661.0
2024-11-20 11:20:00,178.59,178.74,178.54,178.58,2599.0,177.7735,177.9228,177.7237,177.7635,2599.0
2024-11-20 11:25:00,178.51,178.64,178.34,178.34,2839.0,177.6938,177.8232,177.5246,177.5246,2839.0
2024-11-20 11:30:00,178.38,178.61,178.17,178.49,15343.0,177.5644,177.7934,177.3554,177.6739,15343.0
2024-11-20 11:35:00,178.53,178.78,178.45,178.78,5310.0,177.7137,177.9626,177.6341,177.9626,5310.0
2024-11-20 11:40:00,178.8,178.83,178.62,178.83,7726.0,177.9825,178.0124,177.8033,178.0124,7726.0
2024-11-20 11:45:00,178.81,178.88,178.49,178.67,13892.0,177.9925,178.0621,177.6739,177.8531,13892.0
2024-11-20 11:50:00,178.68,178.9,178.61,178.9,1200.0,177.8631,178.0821,177.7934,178.0821,1200.0
2024-11-20 11:55:00,178.89,178.89,178.4,178.43,3015.0,178.0721,178.0721,177.5843,177.6142,3015.0
2024-11-20 12:00:00,178.4,178.4,177.91,178.07,2250.0,177.5843,177.5843,177.0966,177.2559,2250.0
2024-11-20 12:05:00,177.98,178.09,177.91,177.94,4590.0,177.1663,177.2758,177.0966,177.1264,4590.0
2024-11-20 12:10:00,177.91,177.91,177.66,177.8,500.0,177.0966,177.0966,176.8477,176.9871,500.0
2024-11-20 12:15:00,177.79,178.0,177.79,177.86,3839.0,176.9771,177.1862,176.9771,177.0468,3839.0
2024-11-20 12:20:00,177.89,177.89,177.71,177.78,1298.0,177.0767,177.0767,176.8975,176.9672,1298.0
2024-11-20 12:25:00,177.75,177.94,177.67,177.82,3492.0,176.9373,177.1264,176.8577,177.007,3492.0
2024-11-20 12:30:00,177.83,177.83,177.66,177.74,1220.0,177.0169,177.0169,176.8477,176.9274,1220.0
2024-11-20 12:35:00,177.8,178.06,177.8,178.03,2062.0,176.9871,177.2459,176.9871,177.216,2062.0
2024-11-20 12:40:00,178.03,178.12,178.03,178.05,500.0,177.216,177.3056,177.216,177.2359,500.0
2024-11-20 12:45:00,178.06,178.08,177.96,178.08,1747.0,177.2459,177.2658,177.1464,177.2658,1747.0
2024-11-20 12:50:00,178.13,178.45,178.08,178.08,4960.0,177.3156,177.6341,177.2658,177.2658,4960.0
2024-11-20 12:55:00,178.06,178.17,178.03,178.09,500.0,177.2459,177.3554,177.216,177.2758,500.0
2024-11-20 13:00:00,178.12,178.13,177.9,178.03,921.0,177.3056,177.3156,177.0866,177.216,921.0
2024-11-20 13:05:00,177.99,177.99,177.85,177.9,901.0,177.1762,177.1762,177.0369,177.0866,901.0
2024-11-20 13:10:00,177.83,178.16,177.83,177.99,3550.0,177.0169,177.3454,177.0169,177.1762,3550.0
2024-11-20 13:15:00,177.99,177.99,177.83,177.93,1966.0,177.1762,177.1762,177.0169,177.1165,1966.0
2024-11-20 13:20:00,177.75,178.2,177.7,178.2,2850.0,176.9373,177.3853,176.8875,177.3853,2850.0
2024-11-20 13:25:00,178.17,178.17,178.08,178.08,600.0,177.3554,177.3554,177.2658,177.2658,600.0
2024-11-20 13:30:00,178.08,178.08,177.81,178.0,2321.0,177.2658,177.2658,176.997,177.1862,2321.0
2024-11-20 13:35:00,177.94,178.1,177.94,178.0,1872.0,177.1264,177.2857,177.1264,177.1862,1872.0
2024-11-20 13:40:00,178.06,178.06,177.83,177.95,2221.0,177.2459,177.2459,177.0169,177.1364,2221.0
2024-11-20 13:45:00,177.91,177.91,177.85,177.86,800.0,177.0966,177.0966,177.0369,177.0468,800.0
2024-11-20 13:50:00,177.91,178.0,177.87,177.89,2700.0,177.0966,177.1862,177.0568,177.0767,2700.0
2024-11-20 13:55:00,177.78,177.92,177.78,177.92,2923.0,176.9672,177.1065,176.9672,177.1065,2923.0
2024-11-20 14:00:00,177.87,178.04,177.86,178.03,5414.0,177.0568,177.226,177.0468,177.216,5414.0
2024-11-20 14:05:00,178.03,178.06,177.97,177.99,1700.0,177.216,177.2459,177.1563,177.1762,1700.0
2024-11-20 14:10:00,177.98,178.1,177.89,177.9,5412.0,177.1663,177.2857,177.0767,177.0866,5412.0
2024-11-20 14:15:00,177.9,178.01,177.9,177.97,1600.0,177.0866,177.1961,177.0866,177.1563,1600.0
2024-11-20 14:20:00,178.01,178.01,177.74,177.77,1349.0,177.1961,177.1961,176.9274,176.9572,1349.0
2024-11-20 14:25:00,177.78,177.92,177.6,177.69,2711.0,176.9672,177.1065,176.788,176.8776,2711.0
2024-11-20 14:30:00,177.65,177.85,177.65,177.85,1135.0,176.8378,177.0369,176.8378,177.0369,1135.0
2024-11-20 14:35:00,177.83,177.84,177.68,177.77,1711.0,177.0169,177.0269,176.8676,176.9572,1711.0
2024-11-20 14:40:00,177.78,177.84,177.76,177.84,800.0,176.9672,177.0269,176.9473,177.0269,800.0
2024-11-20 14:45:00,177.78,177.86,177.77,177.85,3402.0,176.9672,177.0468,176.9572,177.0369,3402.0
2024-11-20 14:50:00,177.85,177.91,177.84,177.91,1600.0,177.0369,177.0966,177.0269,177.0966,1600.0
2024-11-20 14:55:00,177.95,177.97,177.81,177.9,2523.0,177.1364,177.1563,176.997,177.0866,2523.0
2024-11-20 15:00:00,177.82,177.92,177.74,177.84,2198.0,177.007,177.1065,176.9274,177.0269,2198.0
2024-11-20 15:05:00,177.93,178.07,177.9,177.95,2710.0,177.1165,177.2559,177.0866,177.1364,2710.0
2024-11-20 15:10:00,178.03,178.24,178.03,178.21,2943.0,177.216,177.4251,177.216,177.3952,2943.0
2024-11-20 15:15:00,178.28,178.44,178.19,178.24,6455.0,177.4649,177.6242,177.3753,177.4251,6455.0
2024-11-20 15:20:00,178.32,178.5,178.31,178.5,1203.0,177.5047,177.6839,177.4948,177.6839,1203.0
2024-11-20 15:25:00,178.53,178.85,178.5,178.81,5334.0,177.7137,178.0323,177.6839,177.9925,5334.0
2024-11-20 15:30:00,178.81,178.9,178.8,178.88,2243.0,177.9925,178.0821,177.9825,178.0621,2243.0
2024-11-20 15:35:00,178.83,178.95,178.74,178.74,3486.0,178.0124,178.1318,177.9228,177.9228,3486.0
2024-11-20 15:40:00,178.7,178.93,178.64,178.75,5514.0,177.883,178.1119,177.8232,177.9327,5514.0
2024-11-20 15:45:00,178.78,178.95,178.72,178.94,3476.0,177.9626,178.1318,177.9029,178.1219,3476.0
2024-11-20 15:50:00,178.99,179.37,178.98,179.37,15473.0,178.1716,178.5499,178.1617,178.5499,15473.0
2024-11-20 15:55:00,179.33,179.5,179.03,179.09,86627.0,178.5101,178.6793,178.2115,178.2712,86627.0
2024-11-21 09:30:00,180.0,180.0,178.43,178.47,14904.0,179.177,179.177,177.6142,177.654,14904.0
2024-11-21 09:35:00,178.59,179.33,178.42,179.33,6532.0,177.7735,178.5101,177.6043,178.5101,6532.0
2024-11-21 09:40:00,179.68,179.82,179.23,179.75,6616.0,178.8585,178.9979,178.4105,178.9282,6616.0
2024-11-21 09:45:00,179.76,180.22,179.69,180.19,2388.0,178.9381,179.396,178.8684,179.3662,2388.0
2024-11-21 09:50:00,180.25,180.97,180.16,180.45,10321.0,179.4259,180.1426,179.3363,179.625,10321.0
2024-11-21 09:55:00,180.56,180.73,180.38,180.4,1548.0,179.7345,179.9037,179.5553,179.5752,1548.0
2024-11-21 10:00:00,180.56,180.77,180.27,180.61,8239.0,179.7345,179.9435,179.4458,179.7842,8239.0
2024-11-21 10:05:00,180.37,180.47,180.15,180.27,1410.0,179.5453,179.6449,179.3263,179.4458,1410.0
2024-11-21 10:10:00,180.3,181.23,180.3,181.17,15683.0,179.4757,180.4014,179.4757,180.3417,15683.0
2024-11-21 10:15:00,181.11,181.24,180.97,181.0,2404.0,180.282,180.4114,180.1426,180.1725,2404.0
2024-11-21 10:20:00,180.99,181.03,180.87,180.87,1500.0,180.1625,180.2023,180.0431,180.0431,1500.0
2024-11-21 10:25:00,180.89,180.97,180.48,180.55,2300.0,180.063,180.1426,179.6548,179.7245,2300.0
2024-11-21 10:30:00,180.4,180.71,180.29,180.6,2744.0,179.5752,179.8838,179.4657,179.7743,2744.0
2024-11-21 10:35:00,180.63,181.0,180.52,180.52,3611.0,179.8041,180.1725,179.6947,179.6947,3611.0
2024-11-21 10:40:00,180.57,180.82,180.5,180.82,2983.0,179.7444,179.9933,179.6747,179.9933,2983.0
2024-11-21 10:45:00,180.79,181.38,180.68,181.37,4907.0,179.9634,180.5507,179.8539,180.5408,4907.0
2024-11-21 10:50:00,181.33,181.33,181.18,181.21,1793.0,180.5009,180.5009,180.3516,180.3815,1793.0
2024-11-21 10:55:00,181.27,181.33,181.17,181.26,1311.0,180.4412,180.5009,180.3417,180.4313,1311.0
2024-11-21 11:00:00,181.12,181.27,181.12,181.14,658.0,180.2919,180.4412,180.2919,180.3118,658.0
2024-11-21 11:05:00,181.12,181.17,181.01,181.06,1827.0,180.2919,180.3417,180.1824,180.2322,1827.0
2024-11-21 11:10:00,181.01,181.23,180.94,181.17,1153.0,180.1824,180.4014,180.1127,180.3417,1153.0
2024-11-21 11:15:00,181.13,181.38,181.13,181.17,3248.0,180.3019,180.5507,180.3019,180.3417,3248.0
2024-11-21 11:20:00,181.19,181.4,181.19,181.39,3525.0,180.3616,180.5706,180.3616,180.5607,3525.0
2024-11-21 11:25:00,181.45,181.65,181.4,181.6,1217.0,180.6204,180.8195,180.5706,180.7697,1217.0
2024-11-21 11:30:00,181.7,181.7,181.46,181.48,2386.0,180.8693,180.8693,180.6304,180.6503,2386.0
2024-11-21 11:35:00,181.44,181.46,181.26,181.27,700.0,180.6104,180.6304,180.4313,180.4412,700.0
2024-11-21 11:40:00,181.25,181.36,181.25,181.35,500.0,180.4213,180.5308,180.4213,180.5209,500.0
2024-11-21 11:45:00,181.29,181.29,180.77,180.85,3946.0,180.4611,180.4611,179.9435,180.0231,3946.0
2024-11-21 11:50:00,180.96,181.63,180.96,181.63,2672.0,180.1326,180.7996,180.1326,180.7996,2672.0
2024-11-21 11:55:00,181.63,181.96,181.63,181.93,5544.0,180.7996,181.1281,180.7996,181.0982,5544.0
2024-11-21 12:00:00,181.85,181.85,181.6,181.6,4743.0,181.0186,181.0186,180.7697,180.7697,4743.0
2024-11-21 12:05:00,181.83,182.22,181.82,182.22,5227.0,180.9987,181.3869,180.9887,181.3869,5227.0
2024-11-21 12:10:00,182.18,182.31,182.01,182.06,5401.0,181.3471,181.4765,181.1778,181.2276,5401.0
2024-11-21 12:15:00,182.04,182.04,181.95,182.03,1351.0,181.2077,181.2077,181.1181,181.1977,1351.0
2024-11-21 12:20:00,181.96,182.27,181.95,182.27,3956.0,181.1281,181.4366,181.1181,181.4366,3956.0
2024-11-21 12:25:00,182.11,182.5,182.1,182.4,3081.0,181.2774,181.6656,181.2674,181.5661,3081.0
2024-11-21 12:30:00,182.43,182.43,182.27,182.27,800.0,181.5959,181.5959,181.4366,181.4366,800.0
2024-11-21 12:35:00,182.26,182.5,182.25,182.5,2003.0,181.4267,181.6656,181.4167,181.6656,2003.0
2024-11-21 12:40:00,182.43,182.65,182.41,182.42,4792.0,181.5959,181.8149,181.576,181.586,4792.0
2024-11-21 12:45:00,182.42,182.54,182.34,182.44,2212.0,181.586,181.7054,181.5063,181.6059,2212.0
2024-11-21 12:50:00,182.31,182.36,182.26,182.26,2960.0,181.4765,181.5262,181.4267,181.4267,2960.0
2024-11-21 12:55:00,182.25,182.5,182.24,182.32,1115.0,181.4167,181.6656,181.4068,181.4864,1115.0
2024-11-21 13:00:00,182.45,182.53,182.32,182.38,1601.0,181.6158,181.6955,181.4864,181.5461,1601.0
2024-11-21 13:05:00,182.35,182.8,182.29,182.8,9352.0,181.5163,181.9642,181.4566,181.9642,9352.0
2024-11-21 13:10:00,182.71,182.82,182.69,182.69,4135.0,181.8746,181.9841,181.8547,181.8547,4135.0
2024-11-21 13:15:00,182.67,182.69,182.46,182.46,3799.0,181.8348,181.8547,181.6258,181.6258,3799.0
2024-11-21 13:20:00,182.46,182.56,182.46,182.53,1711.0,181.6258,181.7253,181.6258,181.6955,1711.0
2024-11-21 13:25:00,182.63,182.84,182.63,182.84,1100.0,181.795,182.004,181.795,182.004,1100.0
2024-11-21 13:30:00,182.67,182.86,182.66,182.86,4163.0,181.8348,182.024,181.8249,182.024,4163.0
2024-11-21 13:35:00,182.87,182.87,182.59,182.73,4364.0,182.0339,182.0339,181.7552,181.8945,4364.0
2024-11-21 13:40:00,182.61,182.64,182.57,182.61,1400.0,181.7751,181.805,181.7353,181.7751,1400.0
2024-11-21 13:45:00,182.66,182.68,182.51,182.56,1947.0,181.8249,181.8448,181.6756,181.7253,1947.0
2024-11-21 13:50:00,182.51,182.76,182.5,182.69,2895.0,181.6756,181.9244,181.6656,181.8547,2895.0
2024-11-21 13:55:00,182.72,182.83,182.7,182.8,3070.0,181.8846,181.9941,181.8647,181.9642,3070.0
2024-11-21 14:00:00,182.72,182.83,182.72,182.78,1974.0,181.8846,181.9941,181.8846,181.9443,1974.0
2024-11-21 14:05:00,182.78,182.78,182.58,182.62,3040.0,181.9443,181.9443,181.7452,181.785,3040.0
2024-11-21 14:10:00,182.57,182.72,182.51,182.61,6162.0,181.7353,181.8846,181.6756,181.7751,6162.0
2024-11-21 14:15:00,182.63,182.91,182.63,182.79,3555.0,181.795,182.0737,181.795,181.9543,3555.0
2024-11-21 14:20:00,182.81,182.92,182.77,182.92,1596.0,181.9742,182.0837,181.9344,182.0837,1596.0
2024-11-21 14:25:00,182.98,183.03,182.8,182.96,6283.0,182.1434,182.1932,181.9642,182.1235,6283.0
2024-11-21 14:30:00,182.97,183.02,182.83,182.87,2723.0,182.1334,182.1832,181.9941,182.0339,2723.0
2024-11-21 14:35:00,182.92,182.99,182.87,182.91,2609.0,182.0837,182.1534,182.0339,182.0737,2609.0
2024-11-21 14:40:00,182.87,183.0,182.83,182.84,5064.0,182.0339,182.1633,181.9941,182.004,5064.0
2024-11-21 14:45:00,182.88,182.88,182.8,182.81,1392.0,182.0439,182.0439,181.9642,181.9742,1392.0
2024-11-21 14:50:00,182.8,183.12,182.79,183.11,2574.0,181.9642,182.2828,181.9543,182.2728,2574.0
2024-11-21 14:55:00,183.14,183.15,183.01,183.14,1699.0,182.3027,182.3126,182.1733,182.3027,1699.0
2024-11-21 15:00:00,183.2,183.29,183.12,183.27,2400.0,182.3624,182.452,182.2828,182.4321,2400.0
2024-11-21 15:05:00,183.27,183.38,183.19,183.33,3150.0,182.4321,182.5416,182.3524,182.4918,3150.0
2024-11-21 15:10:00,183.42,183.58,183.35,183.48,7718.0,182.5814,182.7407,182.5117,182.6411,7718.0
2024-11-21 15:15:00,183.48,183.48,183.39,183.4,2014.0,182.6411,182.6411,182.5515,182.5615,2014.0
2024-11-21 15:20:00,183.47,183.64,183.47,183.5,3835.0,182.6312,182.8004,182.6312,182.661,3835.0
2024-11-21 15:25:00,183.48,183.65,183.46,183.65,3352.0,182.6411,182.8103,182.6212,182.8103,3352.0
2024-11-21 15:30:00,183.61,183.63,183.41,183.42,6408.0,182.7705,182.7904,182.5714,182.5814,6408.0
2024-11-21 15:35:00,183.39,183.47,183.12,183.24,9668.0,182.5515,182.6312,182.2828,182.4022,9668.0
2024-11-21 15:40:00,183.18,183.27,183.09,183.25,5662.0,182.3425,182.4321,182.2529,182.4122,5662.0
2024-11-21 15:45:00,183.25,183.61,183.19,183.5,14410.0,182.4122,182.7705,182.3524,182.661,14410.0
2024-11-21 15:50:00,183.45,183.7,183.16,183.69,43357.0,182.6113,182.8601,182.3226,182.8502,43357.0
2024-11-21 15:55:00,183.68,183.8,183.37,183.54,72758.0,182.8402,182.9597,182.5316,182.7008,72758.0
2024-11-22 09:30:00,184.78,186.68,184.5,184.77,54373.0,183.9352,185.8265,183.6565,183.9252,54373.0
2024-11-22 09:35:00,185.01,185.57,185.01,185.55,3812.0,184.1641,184.7216,184.1641,184.7017,3812.0
2024-11-22 09:40:00,185.69,186.23,185.5,185.58,9929.0,184.841,185.3785,184.6519,184.7315,9929.0
2024-11-22 09:45:00,185.85,186.17,185.66,185.67,12108.0,185.0003,185.3188,184.8112,184.8211,12108.0
2024-11-22 09:50:00,185.77,186.0,185.36,185.94,10555.0,184.9206,185.1496,184.5125,185.0899,10555.0
2024-11-22 09:55:00,186.05,186.05,185.39,185.58,3840.0,185.1994,185.1994,184.5424,184.7315,3840.0
2024-11-22 10:00:00,185.67,186.17,185.56,185.98,9361.0,184.8211,185.3188,184.7116,185.1297,9361.0
2024-11-22 10:05:00,185.97,186.12,185.77,185.79,6595.0,185.1197,185.269,184.9206,184.9406,6595.0
2024-11-22 10:10:00,185.75,186.23,185.63,185.99,8531.0,184.9007,185.3785,184.7813,185.1396,8531.0
2024-11-22 10:15:00,185.98,186.41,185.98,186.11,9415.0,185.1297,185.5577,185.1297,185.2591,9415.0
2024-11-22 10:20:00,186.0,186.19,185.79,186.19,3971.0,185.1496,185.3387,184.9406,185.3387,3971.0
2024-11-22 10:25:00,186.01,186.09,185.7,185.9,4979.0,185.1596,185.2392,184.851,185.0501,4979.0
2024-11-22 10:30:00,186.28,186.7,186.19,186.43,5705.0,185.4283,185.8464,185.3387,185.5776,5705.0
2024-11-22 10:35:00,186.32,186.57,186.32,186.38,3803.0,185.4681,185.717,185.4681,185.5279,3803.0
2024-11-22 10:40:00,186.35,186.42,186.06,186.14,11224.0,185.498,185.5677,185.2093,185.289,11224.0
2024-11-22 10:45:00,186.18,186.7,185.99,186.56,21662.0,185.3288,185.8464,185.1396,185.707,21662.0
2024-11-22 10:50:00,186.56,186.56,186.25,186.28,2807.0,185.707,185.707,185.3985,185.4283,2807.0
2024-11-22 10:55:00,186.31,186.86,186.2,186.75,9864.0,185.4582,186.0057,185.3487,185.8962,9864.0
2024-11-22 11:00:00,186.75,186.92,186.74,186.78,2973.0,185.8962,186.0654,185.8862,185.926,2973.0
2024-11-22 11:05:00,186.76,186.76,186.51,186.51,6845.0,185.9061,185.9061,185.6573,185.6573,6845.0
2024-11-22 11:10:00,186.51,186.71,186.5,186.68,5731.0,185.6573,185.8563,185.6473,185.8265,5731.0
2024-11-22 11:15:00,186.61,186.61,186.4,186.4,2614.0,185.7568,185.7568,185.5478,185.5478,2614.0
2024-11-22 11:20:00,186.4,186.5,186.21,186.47,5975.0,185.5478,185.6473,185.3586,185.6174,5975.0
2024-11-22 11:25:00,186.47,186.47,186.09,186.11,4050.0,185.6174,185.6174,185.2392,185.2591,4050.0
2024-11-22 11:30:00,186.06,186.12,185.75,185.93,5627.0,185.2093,185.269,184.9007,185.0799,5627.0
2024-11-22 11:35:00,185.89,185.9,185.57,185.59,3002.0,185.0401,185.0501,184.7216,184.7415,3002.0
2024-11-22 11:40:00,185.54,185.58,185.13,185.17,26746.0,184.6917,184.7315,184.2836,184.3234,26746.0
2024-11-22 11:45:00,185.16,185.27,184.93,184.93,13449.0,184.3134,184.4229,184.0845,184.0845,13449.0
2024-11-22 11:50:00,184.95,185.03,184.8,184.9,2927.0,184.1044,184.184,183.9551,184.0546,2927.0
2024-11-22 11:55:00,185.03,185.4,185.01,185.06,3411.0,184.184,184.5523,184.1641,184.2139,3411.0
2024-11-22 12:00:00,185.02,185.14,184.92,185.14,962.0,184.1741,184.2935,184.0745,184.2935,962.0
2024-11-22 12:05:00,185.2,185.44,185.1,185.43,2197.0,184.3533,184.5922,184.2537,184.5822,2197.0
2024-11-22 12:10:00,185.29,185.51,185.25,185.25,2669.0,184.4428,184.6618,184.403,184.403,2669.0
2024-11-22 12:15:00,185.39,185.39,185.25,185.35,1200.0,184.5424,184.5424,184.403,184.5026,1200.0
2024-11-22 12:20:00,185.35,185.53,185.32,185.41,7179.0,184.5026,184.6817,184.4727,184.5623,7179.0
2024-11-22 12:25:00,185.52,185.81,185.5,185.74,2288.0,184.6718,184.9605,184.6519,184.8908,2288.0
2024-11-22 12:30:00,185.68,185.85,185.53,185.62,10957.0,184.8311,185.0003,184.6817,184.7713,10957.0
2024-11-22 12:35:00,185.69,185.71,185.24,185.26,20711.0,184.841,184.8609,184.3931,184.413,20711.0
2024-11-22 12:40:00,185.26,185.4,185.2,185.24,8258.0,184.413,184.5523,184.3533,184.3931,8258.0
2024-11-22 12:45:00,185.31,185.36,185.16,185.28,3039.0,184.4628,184.5125,184.3134,184.4329,3039.0
2024-11-22 12:50:00,185.36,185.4,185.27,185.34,2020.0,184.5125,184.5523,184.4229,184.4926,2020.0
2024-11-22 12:55:00,185.31,185.62,185.31,185.56,2653.0,184.4628,184.7713,184.4628,184.7116,2653.0
2024-11-22 13:00:00,185.57,185.69,185.57,185.68,607.0,184.7216,184.841,184.7216,184.8311,607.0
2024-11-22 13:05:00,185.74,185.8,185.68,185.75,800.0,184.8908,184.9505,184.8311,184.9007,800.0
2024-11-22 13:10:00,185.73,185.9,185.65,185.7,6621.0,184.8808,185.0501,184.8012,184.851,6621.0
2024-11-22 13:15:00,185.66,186.14,185.63,185.97,7320.0,184.8112,185.289,184.7813,185.1197,7320.0
2024-11-22 13:20:00,185.97,186.05,185.85,186.0,3018.0,185.1197,185.1994,185.0003,185.1496,3018.0
2024-11-22 13:25:00,186.0,186.07,185.86,185.87,2890.0,185.1496,185.2193,185.0102,185.0202,2890.0
2024-11-22 13:30:00,185.86,186.07,185.83,185.84,10344.0,185.0102,185.2193,184.9804,184.9903,10344.0
2024-11-22 13:35:00,185.97,185.98,185.68,185.69,4768.0,185.1197,185.1297,184.8311,184.841,4768.0
2024-11-22 13:40:00,185.7,185.7,185.49,185.53,2606.0,184.851,184.851,184.6419,184.6817,2606.0
2024-11-22 13:45:00,185.57,185.67,185.53,185.56,3571.0,184.7216,184.8211,184.6817,184.7116,3571.0
2024-11-22 13:50:00,185.56,185.56,185.39,185.43,2552.0,184.7116,184.7116,184.5424,184.5822,2552.0
2024-11-22 13:55:00,185.45,185.67,185.4,185.64,3098.0,184.6021,184.8211,184.5523,184.7912,3098.0
2024-11-22 14:00:00,185.63,185.69,185.37,185.39,9214.0,184.7813,184.841,184.5225,184.5424,9214.0
2024-11-22 14:05:00,185.37,185.57,185.3,185.31,15794.0,184.5225,184.7216,184.4528,184.4628,15794.0
2024-11-22 14:10:00,185.34,185.35,185.23,185.25,3044.0,184.4926,184.5026,184.3831,184.403,3044.0
2024-11-22 14:15:00,185.24,185.3,185.06,185.19,17263.0,184.3931,184.4528,184.2139,184.3433,17263.0
2024-11-22 14:20:00,185.11,185.25,184.9,185.24,5138.0,184.2637,184.403,184.0546,184.3931,5138.0
2024-11-22 14:25:00,185.15,185.23,185.15,185.18,900.0,184.3035,184.3831,184.3035,184.3333,900.0
2024-11-22 14:30:00,185.22,185.36,185.22,185.36,500.0,184.3732,184.5125,184.3732,184.5125,500.0
2024-11-22 14:35:00,185.38,185.43,185.36,185.36,600.0,184.5324,184.5822,184.5125,184.5125,600.0
2024-11-22 14:40:00,185.34,185.43,185.34,185.39,2340.0,184.4926,184.5822,184.4926,184.5424,2340.0
2024-11-22 14:45:00,185.38,185.43,185.37,185.4,723.0,184.5324,184.5822,184.5225,184.5523,723.0
2024-11-22 14:50:00,185.44,185.46,185.31,185.37,4698.0,184.5922,184.6121,184.4628,184.5225,4698.0
2024-11-22 14:55:00,185.39,185.43,185.31,185.33,2246.0,184.5424,184.5822,184.4628,184.4827,2246.0
2024-11-22 15:00:00,185.32,185.34,184.91,185.06,5553.0,184.4727,184.4926,184.0646,184.2139,5553.0
2024-11-22 15:05:00,185.18,185.22,185.11,185.12,1077.0,184.3333,184.3732,184.2637,184.2736,1077.0
2024-11-22 15:10:00,185.04,185.04,184.72,184.78,5937.0,184.194,184.194,183.8754,183.9352,5937.0
2024-11-22 15:15:00,184.85,184.88,184.64,184.68,4133.0,184.0049,184.0347,183.7958,183.8356,4133.0
2024-11-22 15:20:00,184.68,184.74,184.3,184.46,13042.0,183.8356,183.8954,183.4574,183.6166,13042.0
2024-11-22 15:25:00,184.47,184.57,184.37,184.37,12191.0,183.6266,183.7261,183.527,183.527,12191.0
2024-11-22 15:30:00,184.44,184.58,184.32,184.58,4270.0,183.5967,183.7361,183.4773,183.7361,4270.0
2024-11-22 15:35:00,184.57,184.59,184.27,184.39,6956.0,183.7261,183.746,183.4275,183.547,6956.0
2024-11-22 15:40:00,184.35,184.6,184.35,184.6,2228.0,183.5071,183.756,183.5071,183.756,2228.0
2024-11-22 15:45:00,184.61,184.88,184.56,184.77,4450.0,183.766,184.0347,183.7162,183.9252,4450.0
2024-11-22 15:50:00,184.67,185.13,184.56,185.05,11986.0,183.8257,184.2836,183.7162,184.2039,11986.0
2024-11-22 15:55:00,185.11,185.3,184.84,184.87,45307.0,184.2637,184.4528,183.9949,184.0248,45307.0
2024-11-25 09:30:00,187.0,188.1,185.96,187.86,24811.0,186.145,187.24,185.1098,187.0011,24811.0
2024-11-25 09:35:00,187.85,188.44,187.38,187.58,9045.0,186.9911,187.5784,186.5233,186.7224,9045.0
2024-11-25 09:40:00,187.78,187.87,187.5,187.5,1925.0,186.9215,187.011,186.6427,186.6427,1925.0
2024-11-25 09:45:00,187.41,187.58,187.06,187.06,7962.0,186.5531,186.7224,186.2047,186.2047,7962.0
2024-11-25 09:50:00,187.06,187.48,186.89,187.28,4352.0,186.2047,186.6228,186.0355,186.4237,4352.0
2024-11-25 09:55:00,187.34,187.7,187.17,187.49,4480.0,186.4835,186.8418,186.3142,186.6328,4480.0
2024-11-25 10:00:00,187.11,187.4,187.11,187.33,2257.0,186.2545,186.5432,186.2545,186.4735,2257.0
2024-11-25 10:05:00,187.21,187.42,187.17,187.29,500.0,186.3541,186.5631,186.3142,186.4337,500.0
2024-11-25 10:10:00,187.27,187.33,186.98,186.98,7249.0,186.4138,186.4735,186.1251,186.1251,7249.0
2024-11-25 10:15:00,187.04,187.81,187.04,187.81,1889.0,186.1848,186.9513,186.1848,186.9513,1889.0
2024-11-25 10:20:00,187.61,188.4,187.6,187.73,10588.0,186.7522,187.5386,186.7423,186.8717,10588.0
2024-11-25 10:25:00,187.82,187.85,187.63,187.76,1095.0,186.9613,186.9911,186.7721,186.9015,1095.0
2024-11-25 10:30:00,187.7,187.7,187.41,187.65,10136.0,186.8418,186.8418,186.5531,186.7921,10136.0
2024-11-25 10:35:00,187.36,187.52,187.09,187.15,2900.0,186.5034,186.6626,186.2346,186.2943,2900.0
2024-11-25 10:40:00,187.18,187.46,187.02,187.21,2690.0,186.3242,186.6029,186.1649,186.3541,2690.0
2024-11-25 10:45:00,187.08,187.35,187.02,187.12,1600.0,186.2247,186.4934,186.1649,186.2645,1600.0
2024-11-25 10:50:00,187.24,187.32,186.86,186.91,3029.0,186.3839,186.4636,186.0057,186.0554,3029.0
2024-11-25 10:55:00,186.78,186.92,186.48,186.73,2638.0,185.926,186.0654,185.6274,185.8763,2638.0
2024-11-25 11:00:00,186.76,186.76,186.62,186.67,778.0,185.9061,185.9061,185.7668,185.8165,778.0
2024-11-25 11:05:00,186.61,186.66,186.48,186.65,2300.0,185.7568,185.8066,185.6274,185.7966,2300.0
2024-11-25 11:10:00,186.71,187.28,186.7,187.2,4998.0,185.8563,186.4237,185.8464,186.3441,4998.0
2024-11-25 11:15:00,187.14,187.29,186.96,187.02,2404.0,186.2844,186.4337,186.1052,186.1649,2404.0
2024-11-25 11:20:00,187.13,187.45,186.85,186.86,6403.0,186.2744,186.593,185.9957,186.0057,6403.0
2024-11-25 11:25:00,186.93,187.16,186.82,186.82,6480.0,186.0753,186.3043,185.9658,185.9658,6480.0
2024-11-25 11:30:00,186.93,186.93,186.7,186.77,1192.0,186.0753,186.0753,185.8464,185.9161,1192.0
2024-11-25 11:35:00,186.75,186.75,186.45,186.49,2714.0,185.8962,185.8962,185.5975,185.6374,2714.0
2024-11-25 11:40:00,186.4,186.5,186.28,186.5,1200.0,185.5478,185.6473,185.4283,185.6473,1200.0
2024-11-25 11:45:00,186.45,186.49,186.06,186.06,2538.0,185.5975,185.6374,185.2093,185.2093,2538.0
2024-11-25 11:50:00,186.13,186.32,186.1,186.31,2957.0,185.279,185.4681,185.2491,185.4582,2957.0
2024-11-25 11:55:00,186.32,186.46,186.29,186.31,3378.0,185.4681,185.6075,185.4383,185.4582,3378.0
2024-11-25 12:00:00,186.25,186.28,186.2,186.24,500.0,185.3985,185.4283,185.3487,185.3885,500.0
2024-11-25 12:05:00,186.28,186.28,185.84,186.11,5819.0,185.4283,185.4283,184.9903,185.2591,5819.0
2024-11-25 12:10:00,186.11,186.11,185.65,185.66,2277.0,185.2591,185.2591,184.8012,184.8112,2277.0
2024-11-25 12:15:00,185.64,185.64,185.44,185.53,3413.0,184.7912,184.7912,184.5922,184.6817,3413.0
2024-11-25 12:20:00,185.59,185.59,185.48,185.57,1268.0,184.7415,184.7415,184.632,184.7216,1268.0
2024-11-25 12:25:00,185.5,185.5,185.37,185.41,1075.0,184.6519,184.6519,184.5225,184.5623,1075.0
2024-11-25 12:30:00,185.49,185.75,185.4,185.49,6231.0,184.6419,184.9007,184.5523,184.6419,6231.0
2024-11-25 12:35:00,185.45,185.45,185.34,185.34,893.0,184.6021,184.6021,184.4926,184.4926,893.0
2024-11-25 12:40:00,185.36,185.36,185.05,185.11,4549.0,184.5125,184.5125,184.2039,184.2637,4549.0
2024-11-25 12:45:00,185.16,185.17,185.11,185.17,925.0,184.3134,184.3234,184.2637,184.3234,925.0
2024-11-25 12:50:00,185.37,185.37,185.2,185.23,1606.0,184.5225,184.5225,184.3533,184.3831,1606.0
2024-11-25 12:55:00,185.2,185.39,185.13,185.17,4087.0,184.3533,184.5424,184.2836,184.3234,4087.0
2024-11-25 13:00:00,185.42,185.52,185.3,185.46,1419.0,184.5722,184.6718,184.4528,184.6121,1419.0
2024-11-25 13:05:00,185.45,185.48,185.3,185.31,3322.0,184.6021,184.632,184.4528,184.4628,3322.0
2024-11-25 13:10:00,185.34,185.55,185.34,185.41,1223.0,184.4926,184.7017,184.4926,184.5623,1223.0
2024-11-25 13:15:00,185.51,185.55,185.38,185.43,1118.0,184.6618,184.7017,184.5324,184.5822,1118.0
2024-11-25 13:20:00,185.39,185.53,185.34,185.53,1073.0,184.5424,184.6817,184.4926,184.6817,1073.0
2024-11-25 13:25:00,185.56,185.82,185.56,185.64,2095.0,184.7116,184.9704,184.7116,184.7912,2095.0
2024-11-25 13:30:00,185.7,185.7,185.58,185.58,749.0,184.851,184.851,184.7315,184.7315,749.0
2024-11-25 13:35:00,185.73,185.73,185.6,185.67,1511.0,184.8808,184.8808,184.7514,184.8211,1511.0
2024-11-25 13:40:00,185.69,185.7,184.98,185.03,10234.0,184.841,184.851,184.1343,184.184,10234.0
2024-11-25 13:45:00,185.04,185.1,184.86,184.86,1968.0,184.194,184.2537,184.0148,184.0148,1968.0
2024-11-25 13:50:00,184.98,184.98,184.72,184.73,1313.0,184.1343,184.1343,183.8754,183.8854,1313.0
2024-11-25 13:55:00,184.75,184.77,184.53,184.59,6798.0,183.9053,183.9252,183.6863,183.746,6798.0
2024-11-25 14:00:00,184.66,184.91,184.66,184.79,2100.0,183.8157,184.0646,183.8157,183.9451,2100.0
2024-11-25 14:05:00,184.96,185.11,184.84,185.11,571.0,184.1144,184.2637,183.9949,184.2637,571.0
2024-11-25 14:10:00,185.19,185.29,185.1,185.21,2501.0,184.3433,184.4428,184.2537,184.3632,2501.0
2024-11-25 14:15:00,185.21,185.21,185.02,185.08,2540.0,184.3632,184.3632,184.1741,184.2338,2540.0
2024-11-25 14:20:00,185.02,185.07,184.95,184.97,2238.0,184.1741,184.2238,184.1044,184.1243,2238.0
2024-11-25 14:25:00,184.96,185.04,184.94,185.03,523.0,184.1144,184.194,184.0944,184.184,523.0
2024-11-25 14:30:00,185.01,185.05,184.95,184.99,1108.0,184.1641,184.2039,184.1044,184.1442,1108.0
2024-11-25 14:35:00,185.03,185.14,184.95,185.06,1889.0,184.184,184.2935,184.1044,184.2139,1889.0
2024-11-25 14:40:00,185.06,185.39,185.06,185.31,2195.0,184.2139,184.5424,184.2139,184.4628,2195.0
2024-11-25 14:45:00,185.29,185.35,185.29,185.35,700.0,184.4428,184.5026,184.4428,184.5026,700.0
2024-11-25 14:50:00,185.32,185.45,185.26,185.36,3565.0,184.4727,184.6021,184.413,184.5125,3565.0
2024-11-25 14:55:00,185.44,185.44,185.37,185.38,882.0,184.5922,184.5922,184.5225,184.5324,882.0
2024-11-25 15:00:00,185.34,185.34,185.06,185.14,8430.0,184.4926,184.4926,184.2139,184.2935,8430.0
2024-11-25 15:05:00,185.12,185.12,184.82,185.05,4965.0,184.2736,184.2736,183.975,184.2039,4965.0
2024-11-25 15:10:00,185.06,185.14,184.85,184.93,2564.0,184.2139,184.2935,184.0049,184.0845,2564.0
2024-11-25 15:15:00,184.85,184.92,184.75,184.92,3908.0,184.0049,184.0745,183.9053,184.0745,3908.0
2024-11-25 15:20:00,184.91,185.01,184.73,185.0,6910.0,184.0646,184.1641,183.8854,184.1542,6910.0
2024-11-25 15:25:00,184.96,184.96,184.67,184.71,5511.0,184.1144,184.1144,183.8257,183.8655,5511.0
2024-11-25 15:30:00,184.68,184.85,184.63,184.84,6157.0,183.8356,184.0049,183.7859,183.9949,6157.0
2024-11-25 15:35:00,184.85,184.88,184.68,184.84,7982.0,184.0049,184.0347,183.8356,183.9949,7982.0
2024-11-25 15:40:00,184.81,184.99,184.79,184.92,8597.0,183.965,184.1442,183.9451,184.0745,8597.0
2024-11-25 15:45:00,185.0,185.18,185.0,185.06,9733.0,184.1542,184.3333,184.1542,184.2139,9733.0
2024-11-25 15:50:00,185.02,185.07,184.25,184.53,51983.0,184.1741,184.2238,183.4076,183.6863,51983.0
2024-11-25 15:55:00,184.44,184.44,183.92,184.07,115415.0,183.5967,183.5967,183.0791,183.2284,115415.0
2024-11-26 09:30:00,184.09,184.72,183.67,184.72,11407.0,183.2483,183.8754,182.8302,183.8754,11407.0
2024-11-26 09:35:00,184.74,185.0,183.88,184.18,4913.0,183.8954,184.1542,183.0393,183.3379,4913.0
2024-11-26 09:40:00,184.06,184.33,184.05,184.2,900.0,183.2185,183.4872,183.2085,183.3578,900.0
2024-11-26 09:45:00,184.34,184.54,183.93,183.93,8161.0,183.4972,183.6963,183.0891,183.0891,8161.0
2024-11-26 09:50:00,183.91,184.42,183.91,184.42,2242.0,183.0692,183.5768,183.0692,183.5768,2242.0
2024-11-26 09:55:00,184.42,184.55,183.98,184.12,2043.0,183.5768,183.7062,183.1388,183.2782,2043.0
2024-11-26 10:00:00,184.29,184.49,183.5,183.58,3152.0,183.4474,183.6465,182.661,182.7407,3152.0
2024-11-26 10:05:00,183.64,184.06,183.63,184.06,4474.0,182.8004,183.2185,182.7904,183.2185,4474.0
2024-11-26 10:10:00,183.92,183.93,183.81,183.9,1800.0,183.0791,183.0891,182.9696,183.0592,1800.0
2024-11-26 10:15:00,183.77,183.77,183.51,183.73,756.0,182.9298,182.9298,182.671,182.89,756.0
2024-11-26 10:20:00,183.45,183.77,183.44,183.71,614.0,182.6113,182.9298,182.6013,182.8701,614.0
2024-11-26 10:25:00,183.61,183.91,183.54,183.91,850.0,182.7705,183.0692,182.7008,183.0692,850.0
2024-11-26 10:30:00,183.93,184.11,183.92,183.93,2304.0,183.0891,183.2682,183.0791,183.0891,2304.0
2024-11-26 10:35:00,183.92,184.36,183.6,184.29,3466.0,183.0791,183.5171,182.7606,183.4474,3466.0
2024-11-26 10:40:00,184.37,184.55,184.22,184.55,1698.0,183.527,183.7062,183.3777,183.7062,1698.0
2024-11-26 10:45:00,184.37,184.4,184.33,184.33,970.0,183.527,183.5569,183.4872,183.4872,970.0
2024-11-26 10:50:00,184.38,184.48,184.29,184.29,2434.0,183.537,183.6365,183.4474,183.4474,2434.0
2024-11-26 10:55:00,184.43,184.43,184.34,184.34,1116.0,183.5868,183.5868,183.4972,183.4972,1116.0
2024-11-26 11:00:00,184.33,184.33,183.84,183.84,2912.0,183.4872,183.4872,182.9995,182.9995,2912.0
2024-11-26 11:05:00,183.71,183.71,183.46,183.47,1500.0,182.8701,182.8701,182.6212,182.6312,1500.0
2024-11-26 11:10:00,183.49,183.57,183.2,183.29,4922.0,182.6511,182.7307,182.3624,182.452,4922.0
2024-11-26 11:15:00,183.35,183.65,183.33,183.47,6009.0,182.5117,182.8103,182.4918,182.6312,6009.0
2024-11-26 11:20:00,183.68,184.01,183.47,183.83,5273.0,182.8402,183.1687,182.6312,182.9895,5273.0
2024-11-26 11:25:00,183.77,183.93,183.67,183.84,3567.0,182.9298,183.0891,182.8302,182.9995,3567.0
2024-11-26 11:30:00,183.95,184.12,183.89,183.89,1178.0,183.109,183.2782,183.0492,183.0492,1178.0
2024-11-26 11:35:00,184.02,184.06,183.94,184.0,1900.0,183.1786,183.2185,183.099,183.1587,1900.0
2024-11-26 11:40:00,183.93,184.01,183.79,183.84,2475.0,183.0891,183.1687,182.9497,182.9995,2475.0
2024-11-26 11:45:00,183.84,183.91,183.77,183.89,2700.0,182.9995,183.0692,182.9298,183.0492,2700.0
2024-11-26 11:50:00,183.89,184.01,183.79,183.79,800.0,183.0492,183.1687,182.9497,182.9497,800.0
2024-11-26 11:55:00,183.75,183.77,183.59,183.6,2236.0,182.9099,182.9298,182.7506,182.7606,2236.0
2024-11-26 12:00:00,183.62,183.62,183.45,183.52,1535.0,182.7805,182.7805,182.6113,182.6809,1535.0
2024-11-26 12:05:00,183.47,184.27,183.47,184.18,3842.0,182.6312,183.4275,182.6312,183.3379,3842.0
2024-11-26 12:10:00,184.17,184.17,184.06,184.09,1100.0,183.328,183.328,183.2185,183.2483,1100.0
2024-11-26 12:15:00,184.04,184.24,184.04,184.15,1164.0,183.1986,183.3976,183.1986,183.3081,1164.0
2024-11-26 12:20:00,184.23,184.32,184.06,184.06,1648.0,183.3877,183.4773,183.2185,183.2185,1648.0
2024-11-26 12:25:00,184.02,184.12,183.91,183.93,2135.0,183.1786,183.2782,183.0692,183.0891,2135.0
2024-11-26 12:30:00,183.93,184.06,183.9,184.06,2445.0,183.0891,183.2185,183.0592,183.2185,2445.0
2024-11-26 12:35:00,183.98,184.0,183.84,183.92,3506.0,183.1388,183.1587,182.9995,183.0791,3506.0
2024-11-26 12:40:00,183.84,183.89,183.78,183.79,600.0,182.9995,183.0492,182.9397,182.9497,600.0
2024-11-26 12:45:00,183.88,183.88,183.78,183.78,700.0,183.0393,183.0393,182.9397,182.9397,700.0
2024-11-26 12:50:00,183.82,183.85,183.49,183.49,3642.0,182.9796,183.0094,182.6511,182.6511,3642.0
2024-11-26 12:55:00,183.54,183.84,183.54,183.8,2597.0,182.7008,182.9995,182.7008,182.9597,2597.0
2024-11-26 13:00:00,183.69,183.8,183.66,183.8,2222.0,182.8502,182.9597,182.8203,182.9597,2222.0
2024-11-26 13:05:00,183.68,183.74,183.66,183.71,712.0,182.8402,182.8999,182.8203,182.8701,712.0
2024-11-26 13:10:00,183.66,183.66,183.63,183.63,500.0,182.8203,182.8203,182.7904,182.7904,500.0
2024-11-26 13:15:00,183.67,183.99,183.67,183.97,3052.0,182.8302,183.1488,182.8302,183.1289,3052.0
2024-11-26 13:20:00,183.96,184.3,183.95,184.29,1024.0,183.1189,183.4574,183.109,183.4474,1024.0
2024-11-26 13:25:00,184.2,184.21,184.01,184.01,3358.0,183.3578,183.3678,183.1687,183.1687,3358.0
2024-11-26 13:30:00,184.11,184.38,184.07,184.24,1700.0,183.2682,183.537,183.2284,183.3976,1700.0
2024-11-26 13:35:00,184.35,184.62,184.35,184.61,4103.0,183.5071,183.7759,183.5071,183.766,4103.0
2024-11-26 13:40:00,184.73,184.82,184.66,184.8,2425.0,183.8854,183.975,183.8157,183.9551,2425.0
2024-11-26 13:45:00,184.75,184.75,184.54,184.54,4503.0,183.9053,183.9053,183.6963,183.6963,4503.0
2024-11-26 13:50:00,184.58,184.58,184.46,184.46,500.0,183.7361,183.7361,183.6166,183.6166,500.0
2024-11-26 13:55:00,184.5,184.53,184.32,184.33,2518.0,183.6565,183.6863,183.4773,183.4872,2518.0
2024-11-26 14:00:00,184.33,184.46,184.31,184.45,1315.0,183.4872,183.6166,183.4673,183.6067,1315.0
2024-11-26 14:05:00,184.4,184.42,184.32,184.32,1800.0,183.5569,183.5768,183.4773,183.4773,1800.0
2024-11-26 14:10:00,184.34,184.53,184.34,184.44,2339.0,183.4972,183.6863,183.4972,183.5967,2339.0
2024-11-26 14:15:00,184.39,184.39,184.18,184.18,2200.0,183.547,183.547,183.3379,183.3379,2200.0
2024-11-26 14:20:00,184.25,184.31,184.2,184.23,1300.0,183.4076,183.4673,183.3578,183.3877,1300.0
2024-11-26 14:25:00,184.23,184.39,184.2,184.38,1008.0,183.3877,183.547,183.3578,183.537,1008.0
2024-11-26 14:30:00,184.4,184.43,184.34,184.37,1109.0,183.5569,183.5868,183.4972,183.527,1109.0
2024-11-26 14:35:00,184.3,184.36,184.29,184.31,1196.0,183.4574,183.5171,183.4474,183.4673,1196.0
2024-11-26 14:40:00,184.37,184.49,184.37,184.49,1241.0,183.527,183.6465,183.527,183.6465,1241.0
2024-11-26 14:45:00,184.5,184.51,184.4,184.41,1918.0,183.6565,183.6664,183.5569,183.5669,1918.0
2024-11-26 14:50:00,184.45,184.47,184.36,184.36,2300.0,183.6067,183.6266,183.5171,183.5171,2300.0
2024-11-26 14:55:00,184.44,184.66,184.44,184.66,2400.0,183.5967,183.8157,183.5967,183.8157,2400.0
2024-11-26 15:00:00,184.62,184.69,184.47,184.69,4596.0,183.7759,183.8456,183.6266,183.8456,4596.0
2024-11-26 15:05:00,184.7,184.8,184.65,184.75,2800.0,183.8555,183.9551,183.8058,183.9053,2800.0
2024-11-26 15:10:00,184.75,184.75,184.69,184.74,2358.0,183.9053,183.9053,183.8456,183.8954,2358.0
2024-11-26 15:15:00,184.75,184.86,184.7,184.84,2845.0,183.9053,184.0148,183.8555,183.9949,2845.0
2024-11-26 15:20:00,184.78,185.04,184.77,185.04,10442.0,183.9352,184.194,183.9252,184.194,10442.0
2024-11-26 15:25:00,185.02,185.03,184.58,184.6,9549.0,184.1741,184.184,183.7361,183.756,9549.0
2024-11-26 15:30:00,184.57,184.79,184.53,184.67,5911.0,183.7261,183.9451,183.6863,183.8257,5911.0
2024-11-26 15:35:00,184.72,184.9,184.7,184.89,3046.0,183.8754,184.0546,183.8555,184.0447,3046.0
2024-11-26 15:40:00,184.93,184.97,184.85,184.91,10966.0,184.0845,184.1243,184.0049,184.0646,10966.0
2024-11-26 15:45:00,184.91,185.23,184.9,185.15,13493.0,184.0646,184.3831,184.0546,184.3035,13493.0
2024-11-26 15:50:00,185.18,186.39,185.18,186.05,45292.0,184.3333,185.5378,184.3333,185.1994,45292.0
2024-11-26 15:55:00,186.0,186.53,186.0,186.25,108470.0,185.1496,185.6772,185.1496,185.3985,108470.0
2024-11-27 09:30:00,187.73,187.74,185.41,187.07,22987.0,186.8717,186.8816,184.5623,186.2147,22987.0
2024-11-27 09:35:00,187.37,187.37,186.95,187.03,3700.0,186.5133,186.5133,186.0953,186.1749,3700.0
2024-11-27 09:40:00,187.01,187.5,186.72,187.3,3218.0,186.155,186.6427,185.8663,186.4437,3218.0
2024-11-27 09:45:00,187.3,187.3,186.69,186.69,3054.0,186.4437,186.4437,185.8364,185.8364,3054.0
2024-11-27 09:50:00,186.86,187.06,186.84,187.0,3900.0,186.0057,186.2047,185.9858,186.145,3900.0
2024-11-27 09:55:00,187.0,187.0,186.8,186.8,846.0,186.145,186.145,185.9459,185.9459,846.0
2024-11-27 10:00:00,186.92,187.0,186.31,186.31,3820.0,186.0654,186.145,185.4582,185.4582,3820.0
2024-11-27 10:05:00,186.31,186.49,186.15,186.24,1563.0,185.4582,185.6374,185.2989,185.3885,1563.0
2024-11-27 10:10:00,186.05,186.3,186.02,186.02,1860.0,185.1994,185.4482,185.1695,185.1695,1860.0
2024-11-27 10:15:00,186.12,186.12,185.9,186.0,4086.0,185.269,185.269,185.0501,185.1496,4086.0
2024-11-27 10:20:00,185.88,185.88,185.72,185.75,1000.0,185.0301,185.0301,184.8709,184.9007,1000.0
2024-11-27 10:25:00,185.98,185.98,185.64,185.64,1000.0,185.1297,185.1297,184.7912,184.7912,1000.0
2024-11-27 10:30:00,185.44,185.78,185.44,185.58,1363.0,184.5922,184.9306,184.5922,184.7315,1363.0
2024-11-27 10:35:00,185.57,185.57,185.45,185.52,1257.0,184.7216,184.7216,184.6021,184.6718,1257.0
2024-11-27 10:40:00,185.48,185.59,185.4,185.4,500.0,184.632,184.7415,184.5523,184.5523,500.0
2024-11-27 10:45:00,185.36,185.41,185.17,185.4,2097.0,184.5125,184.5623,184.3234,184.5523,2097.0
2024-11-27 10:50:00,185.39,185.57,185.32,185.57,2012.0,184.5424,184.7216,184.4727,184.7216,2012.0
2024-11-27 10:55:00,185.61,185.8,185.49,185.66,3000.0,184.7614,184.9505,184.6419,184.8112,3000.0
2024-11-27 11:00:00,185.64,185.69,185.45,185.63,1800.0,184.7912,184.841,184.6021,184.7813,1800.0
2024-11-27 11:05:00,185.77,185.78,185.73,185.78,510.0,184.9206,184.9306,184.8808,184.9306,510.0
2024-11-27 11:10:00,185.77,185.9,185.63,185.82,1605.0,184.9206,185.0501,184.7813,184.9704,1605.0
2024-11-27 11:15:00,185.88,185.9,185.66,185.7,4734.0,185.0301,185.0501,184.8112,184.851,4734.0
2024-11-27 11:20:00,185.8,186.04,185.63,186.02,11023.0,184.9505,185.1894,184.7813,185.1695,11023.0
2024-11-27 11:25:00,186.03,186.04,185.75,185.92,3836.0,185.1795,185.1894,184.9007,185.07,3836.0
2024-11-27 11:30:00,185.83,185.98,185.74,185.84,2251.0,184.9804,185.1297,184.8908,184.9903,2251.0
2024-11-27 11:35:00,185.93,186.29,185.83,186.25,9827.0,185.0799,185.4383,184.9804,185.3985,9827.0
2024-11-27 11:40:00,186.15,186.23,185.97,186.14,3020.0,185.2989,185.3785,185.1197,185.289,3020.0
2024-11-27 11:45:00,186.0,186.22,185.89,186.19,7086.0,185.1496,185.3686,185.0401,185.3387,7086.0
2024-11-27 11:50:00,186.14,186.15,186.0,186.05,3575.0,185.289,185.2989,185.1496,185.1994,3575.0
2024-11-27 11:55:00,186.02,186.11,185.87,185.87,800.0,185.1695,185.2591,185.0202,185.0202,800.0
2024-11-27 12:00:00,185.83,185.86,185.35,185.35,15531.0,184.9804,185.0102,184.5026,184.5026,15531.0
2024-11-27 12:05:00,185.11,185.17,184.61,184.61,4594.0,184.2637,184.3234,183.766,183.766,4594.0
2024-11-27 12:10:00,184.84,184.98,184.84,184.98,1321.0,183.9949,184.1343,183.9949,184.1343,1321.0
2024-11-27 12:15:00,184.87,185.08,184.79,185.08,1832.0,184.0248,184.2338,183.9451,184.2338,1832.0
2024-11-27 12:20:00,185.24,185.24,184.93,185.07,3113.0,184.3931,184.3931,184.0845,184.2238,3113.0
2024-11-27 12:25:00,185.07,185.34,185.06,185.24,3300.0,184.2238,184.4926,184.2139,184.3931,3300.0
2024-11-27 12:30:00,185.24,185.27,185.13,185.23,2208.0,184.3931,184.4229,184.2836,184.3831,2208.0
2024-11-27 12:35:00,185.17,185.18,185.13,185.14,3043.0,184.3234,184.3333,184.2836,184.2935,3043.0
2024-11-27 12:40:00,185.14,185.14,184.96,184.96,1843.0,184.2935,184.2935,184.1144,184.1144,1843.0
2024-11-27 12:45:00,184.98,185.19,184.87,185.17,2700.0,184.1343,184.3433,184.0248,184.3234,2700.0
2024-11-27 12:50:00,185.12,185.54,185.11,185.53,1746.0,184.2736,184.6917,184.2637,184.6817,1746.0
2024-11-27 12:55:00,185.41,185.62,185.39,185.62,1871.0,184.5623,184.7713,184.5424,184.7713,1871.0
2024-11-27 13:00:00,185.59,185.59,185.58,185.59,100.0,184.7415,184.7415,184.7315,184.7415,100.0
2024-11-27 13:05:00,185.6,185.7,185.55,185.68,1700.0,184.7514,184.851,184.7017,184.8311,1700.0
2024-11-27 13:10:00,185.75,185.75,185.59,185.62,2878.0,184.9007,184.9007,184.7415,184.7713,2878.0
2024-11-27 13:15:00,185.72,185.77,185.6,185.66,11040.0,184.8709,184.9206,184.7514,184.8112,11040.0
2024-11-27 13:20:00,185.59,185.6,185.46,185.48,1800.0,184.7415,184.7514,184.6121,184.632,1800.0
2024-11-27 13:25:00,185.46,185.48,185.39,185.47,940.0,184.6121,184.632,184.5424,184.622,940.0
2024-11-27 13:30:00,185.47,185.47,185.29,185.42,3500.0,184.622,184.622,184.4428,184.5722,3500.0
2024-11-27 13:35:00,185.42,185.51,185.42,185.43,2104.0,184.5722,184.6618,184.5722,184.5822,2104.0
2024-11-27 13:40:00,185.45,185.46,185.4,185.4,1046.0,184.6021,184.6121,184.5523,184.5523,1046.0
2024-11-27 13:45:00,185.35,185.39,185.34,185.37,1378.0,184.5026,184.5424,184.4926,184.5225,1378.0
2024-11-27 13:50:00,185.35,185.42,185.35,185.42,1595.0,184.5026,184.5722,184.5026,184.5722,1595.0
2024-11-27 13:55:00,185.35,185.35,185.1,185.11,3300.0,184.5026,184.5026,184.2537,184.2637,3300.0
2024-11-27 14:00:00,185.11,185.27,185.1,185.27,1233.0,184.2637,184.4229,184.2537,184.4229,1233.0
2024-11-27 14:05:00,185.26,185.26,185.09,185.14,1650.0,184.413,184.413,184.2438,184.2935,1650.0
2024-11-27 14:10:00,185.14,185.2,185.11,185.11,1651.0,184.2935,184.3533,184.2637,184.2637,1651.0
2024-11-27 14:15:00,185.11,185.19,185.11,185.18,1000.0,184.2637,184.3433,184.2637,184.3333,1000.0
2024-11-27 14:20:00,185.2,185.2,185.04,185.13,2609.0,184.3533,184.3533,184.194,184.2836,2609.0
2024-11-27 14:25:00,185.12,185.35,185.05,185.06,3124.0,184.2736,184.5026,184.2039,184.2139,3124.0
2024-11-27 14:30:00,185.06,185.07,185.05,185.06,700.0,184.2139,184.2238,184.2039,184.2139,700.0
2024-11-27 14:35:00,185.07,185.07,184.94,185.04,2723.0,184.2238,184.2238,184.0944,184.194,2723.0
2024-11-27 14:40:00,185.02,185.02,184.99,185.0,900.0,184.1741,184.1741,184.1442,184.1542,900.0
2024-11-27 14:45:00,184.99,185.0,184.91,184.96,2342.0,184.1442,184.1542,184.0646,184.1144,2342.0
2024-11-27 14:50:00,184.95,185.0,184.87,184.95,4000.0,184.1044,184.1542,184.0248,184.1044,4000.0
2024-11-27 14:55:00,184.87,185.01,184.83,184.89,5846.0,184.0248,184.1641,183.9849,184.0447,5846.0
2024-11-27 15:00:00,184.95,185.0,184.92,184.92,2471.0,184.1044,184.1542,184.0745,184.0745,2471.0
2024-11-27 15:05:00,184.93,184.93,184.92,184.93,500.0,184.0845,184.0845,184.0745,184.0845,500.0
2024-11-27 15:10:00,184.93,185.01,184.88,184.97,4300.0,184.0845,184.1641,184.0347,184.1243,4300.0
2024-11-27 15:15:00,184.99,185.0,184.94,185.0,6158.0,184.1442,184.1542,184.0944,184.1542,6158.0
2024-11-27 15:20:00,184.97,185.22,184.92,185.11,7941.0,184.1243,184.3732,184.0745,184.2637,7941.0
2024-11-27 15:25:00,185.06,185.07,184.94,184.94,10040.0,184.2139,184.2238,184.0944,184.0944,10040.0
2024-11-27 15:30:00,184.92,185.41,184.92,185.41,16659.0,184.0745,184.5623,184.0745,184.5623,16659.0
2024-11-27 15:35:00,185.4,185.45,185.31,185.34,10300.0,184.5523,184.6021,184.4628,184.4926,10300.0
2024-11-27 15:40:00,185.3,185.34,185.07,185.16,5403.0,184.4528,184.4926,184.2238,184.3134,5403.0
2024-11-27 15:45:00,185.16,185.18,185.05,185.13,7475.0,184.3134,184.3333,184.2039,184.2836,7475.0
2024-11-27 15:50:00,185.09,185.16,184.88,185.03,16178.0,184.2438,184.3134,184.0347,184.184,16178.0
2024-11-27 15:55:00,185.03,185.18,184.8,184.94,56720.0,184.184,184.3333,183.9551,184.0944,56720.0
2024-11-29 09:30:00,185.59,186.35,185.31,185.56,13748.0,184.7415,185.498,184.4628,184.7116,13748.0
2024-11-29 09:35:00,185.49,185.82,185.49,185.56,2063.0,184.6419,184.9704,184.6419,184.7116,2063.0
2024-11-29 09:40:00,185.53,185.55,185.14,185.53,1791.0,184.6817,184.7017,184.2935,184.6817,1791.0
2024-11-29 09:45:00,185.59,185.75,185.33,185.64,4117.0,184.7415,184.9007,184.4827,184.7912,4117.0
2024-11-29 09:50:00,185.85,186.17,185.85,185.94,14307.0,185.0003,185.3188,185.0003,185.0899,14307.0
2024-11-29 09:55:00,185.73,185.84,185.56,185.77,2266.0,184.8808,184.9903,184.7116,184.9206,2266.0
2024-11-29 10:00:00,185.73,185.8,185.51,185.63,4348.0,184.8808,184.9505,184.6618,184.7813,4348.0
2024-11-29 10:05:00,185.63,185.8,185.46,185.72,4349.0,184.7813,184.9505,184.6121,184.8709,4349.0
2024-11-29 10:10:00,185.71,185.96,185.5,185.5,9314.0,184.8609,185.1098,184.6519,184.6519,9314.0
2024-11-29 10:15:00,185.5,185.51,185.38,185.38,1313.0,184.6519,184.6618,184.5324,184.5324,1313.0
2024-11-29 10:20:00,185.47,185.47,185.12,185.2,4251.0,184.622,184.622,184.2736,184.3533,4251.0
2024-11-29 10:25:00,185.09,185.28,184.88,185.14,4779.0,184.2438,184.4329,184.0347,184.2935,4779.0
2024-11-29 10:30:00,185.19,185.26,184.98,184.98,4186.0,184.3433,184.413,184.1343,184.1343,4186.0
2024-11-29 10:35:00,185.07,185.14,184.95,185.08,3600.0,184.2238,184.2935,184.1044,184.2338,3600.0
2024-11-29 10:40:00,185.09,185.24,185.03,185.21,4482.0,184.2438,184.3931,184.184,184.3632,4482.0
2024-11-29 10:45:00,185.26,185.69,185.26,185.44,5512.0,184.413,184.841,184.413,184.5922,5512.0
2024-11-29 10:50:00,185.38,185.48,185.34,185.35,1500.0,184.5324,184.632,184.4926,184.5026,1500.0
2024-11-29 10:55:00,185.43,185.43,185.17,185.19,5781.0,184.5822,184.5822,184.3234,184.3433,5781.0
2024-11-29 11:00:00,185.23,185.23,184.92,185.1,6175.0,184.3831,184.3831,184.0745,184.2537,6175.0
2024-11-29 11:05:00,185.03,185.14,184.85,185.14,4797.0,184.184,184.2935,184.0049,184.2935,4797.0
2024-11-29 11:10:00,185.14,185.56,185.14,185.56,4864.0,184.2935,184.7116,184.2935,184.7116,4864.0
2024-11-29 11:15:00,185.59,185.74,185.38,185.5,8659.0,184.7415,184.8908,184.5324,184.6519,8659.0
2024-11-29 11:20:00,185.49,185.53,185.34,185.53,3220.0,184.6419,184.6817,184.4926,184.6817,3220.0
2024-11-29 11:25:00,185.45,185.79,185.35,185.79,6791.0,184.6021,184.9406,184.5026,184.9406,6791.0
2024-11-29 11:30:00,185.73,185.97,185.71,185.86,3694.0,184.8808,185.1197,184.8609,185.0102,3694.0
2024-11-29 11:35:00,185.9,185.9,185.46,185.46,8447.0,185.0501,185.0501,184.6121,184.6121,8447.0
2024-11-29 11:40:00,185.35,185.72,185.35,185.72,6014.0,184.5026,184.8709,184.5026,184.8709,6014.0
2024-11-29 11:45:00,185.72,185.72,185.17,185.17,5352.0,184.8709,184.8709,184.3234,184.3234,5352.0
2024-11-29 11:50:00,185.17,185.41,185.17,185.21,3915.0,184.3234,184.5623,184.3234,184.3632,3915.0
2024-11-29 11:55:00,185.28,185.28,185.05,185.05,3267.0,184.4329,184.4329,184.2039,184.2039,3267.0
2024-11-29 12:00:00,185.11,185.21,185.05,185.21,5730.0,184.2637,184.3632,184.2039,184.3632,5730.0
2024-11-29 12:05:00,185.2,185.23,185.12,185.12,2800.0,184.3533,184.3831,184.2736,184.2736,2800.0
2024-11-29 12:10:00,185.14,185.24,185.02,185.02,6623.0,184.2935,184.3931,184.1741,184.1741,6623.0
2024-11-29 12:15:00,185.15,185.35,185.07,185.2,4238.0,184.3035,184.5026,184.2238,184.3533,4238.0
2024-11-29 12:20:00,185.17,185.3,185.07,185.07,4983.0,184.3234,184.4528,184.2238,184.2238,4983.0
2024-11-29 12:25:00,185.07,185.15,185.01,185.02,2325.0,184.2238,184.3035,184.1641,184.1741,2325.0
2024-11-29 12:30:00,185.03,185.16,185.02,185.16,3405.0,184.184,184.3134,184.1741,184.3134,3405.0
2024-11-29 12:35:00,185.15,185.18,185.04,185.16,4212.0,184.3035,184.3333,184.194,184.3134,4212.0
2024-11-29 12:40:00,185.12,185.26,185.11,185.16,3002.0,184.2736,184.413,184.2637,184.3134,3002.0
2024-11-29 12:45:00,185.17,185.23,185.09,185.23,8232.0,184.3234,184.3831,184.2438,184.3831,8232.0
2024-11-29 12:50:00,185.24,185.38,184.83,184.91,17110.0,184.3931,184.5324,183.9849,184.0646,17110.0
2024-11-29 12:55:00,184.89,184.89,184.41,184.62,55474.0,184.0447,184.0447,183.5669,183.7759,55474.0
2024-12-02 09:30:00,184.72,185.08,183.12,184.96,35103.0,183.8754,184.2338,182.2828,184.1144,35103.0
2024-12-02 09:35:00,185.09,185.85,184.91,185.03,7537.0,184.2438,185.0003,184.0646,184.184,7537.0
2024-12-02 09:40:00,184.99,185.27,184.96,185.08,2810.0,184.1442,184.4229,184.1144,184.2338,2810.0
2024-12-02 09:45:00,185.15,186.06,185.15,185.91,23605.0,184.3035,185.2093,184.3035,185.06,23605.0
2024-12-02 09:50:00,185.86,186.1,185.52,185.62,17936.0,185.0102,185.2491,184.6718,184.7713,17936.0
2024-12-02 09:55:00,185.73,187.0,185.63,186.56,18500.0,184.8808,186.145,184.7813,185.707,18500.0
2024-12-02 10:00:00,186.93,187.34,186.19,186.19,14660.0,186.0753,186.4835,185.3387,185.3387,14660.0
2024-12-02 10:05:00,186.18,186.71,186.1,186.7,4159.0,185.3288,185.8563,185.2491,185.8464,4159.0
2024-12-02 10:10:00,186.5,186.73,186.23,186.23,7893.0,185.6473,185.8763,185.3785,185.3785,7893.0
2024-12-02 10:15:00,186.23,186.63,186.1,186.53,3608.0,185.3785,185.7767,185.2491,185.6772,3608.0
2024-12-02 10:20:00,186.67,187.4,186.55,187.18,11429.0,185.8165,186.5432,185.6971,186.3242,11429.0
2024-12-02 10:25:00,187.06,187.18,186.76,186.89,6514.0,186.2047,186.3242,185.9061,186.0355,6514.0
2024-12-02 10:30:00,186.78,186.8,186.14,186.33,5687.0,185.926,185.9459,185.289,185.4781,5687.0
2024-12-02 10:35:00,186.33,186.91,186.33,186.82,5183.0,185.4781,186.0554,185.4781,185.9658,5183.0
2024-12-02 10:40:00,186.82,187.2,186.82,186.99,6635.0,185.9658,186.3441,185.9658,186.1351,6635.0
2024-12-02 10:45:00,186.95,187.22,186.76,187.0,6241.0,186.0953,186.364,185.9061,186.145,6241.0
2024-12-02 10:50:00,187.05,187.21,187.0,187.21,3204.0,186.1948,186.3541,186.145,186.3541,3204.0
2024-12-02 10:55:00,187.18,187.22,186.18,186.18,17200.0,186.3242,186.364,185.3288,185.3288,17200.0
2024-12-02 11:00:00,186.17,186.17,185.84,186.01,1179.0,185.3188,185.3188,184.9903,185.1596,1179.0
2024-12-02 11:05:00,185.8,186.27,185.79,186.27,2090.0,184.9505,185.4184,184.9406,185.4184,2090.0
2024-12-02 11:10:00,186.25,186.53,186.16,186.16,6615.0,185.3985,185.6772,185.3089,185.3089,6615.0
2024-12-02 11:15:00,186.1,186.1,185.67,185.81,2170.0,185.2491,185.2491,184.8211,184.9605,2170.0
2024-12-02 11:20:00,185.6,185.64,185.55,185.64,400.0,184.7514,184.7912,184.7017,184.7912,400.0
2024-12-02 11:25:00,185.64,185.86,185.64,185.75,7088.0,184.7912,185.0102,184.7912,184.9007,7088.0
2024-12-02 11:30:00,185.75,186.37,185.49,186.14,5904.0,184.9007,185.5179,184.6419,185.289,5904.0
2024-12-02 11:35:00,186.05,186.26,186.03,186.25,865.0,185.1994,185.4084,185.1795,185.3985,865.0
2024-12-02 11:40:00,186.2,186.28,186.0,186.06,3428.0,185.3487,185.4283,185.1496,185.2093,3428.0
2024-12-02 11:45:00,186.24,186.25,185.84,185.84,2057.0,185.3885,185.3985,184.9903,184.9903,2057.0
2024-12-02 11:50:00,185.77,185.89,185.71,185.79,3632.0,184.9206,185.0401,184.8609,184.9406,3632.0
2024-12-02 11:55:00,185.83,185.83,185.56,185.61,5577.0,184.9804,184.9804,184.7116,184.7614,5577.0
2024-12-02 12:00:00,185.68,185.7,185.24,185.44,3556.0,184.8311,184.851,184.3931,184.5922,3556.0
2024-12-02 12:05:00,185.39,185.58,185.34,185.55,6680.0,184.5424,184.7315,184.4926,184.7017,6680.0
2024-12-02 12:10:00,185.59,185.59,185.51,185.54,1100.0,184.7415,184.7415,184.6618,184.6917,1100.0
2024-12-02 12:15:00,185.54,185.59,185.41,185.45,9233.0,184.6917,184.7415,184.5623,184.6021,9233.0
2024-12-02 12:20:00,185.43,185.56,185.43,185.44,5466.0,184.5822,184.7116,184.5822,184.5922,5466.0
2024-12-02 12:25:00,185.39,185.51,185.31,185.36,3186.0,184.5424,184.6618,184.4628,184.5125,3186.0
2024-12-02 12:30:00,185.28,185.32,185.27,185.31,363.0,184.4329,184.4727,184.4229,184.4628,363.0
2024-12-02 12:35:00,185.26,185.3,185.12,185.13,6484.0,184.413,184.4528,184.2736,184.2836,6484.0
2024-12-02 12:40:00,185.09,185.21,185.08,185.21,6024.0,184.2438,184.3632,184.2338,184.3632,6024.0
2024-12-02 12:45:00,185.2,185.25,184.99,185.04,2162.0,184.3533,184.403,184.1442,184.194,2162.0
2024-12-02 12:50:00,185.07,185.07,184.83,184.99,2737.0,184.2238,184.2238,183.9849,184.1442,2737.0
2024-12-02 12:55:00,185.0,185.01,184.76,184.76,2720.0,184.1542,184.1641,183.9153,183.9153,2720.0
2024-12-02 13:00:00,184.83,184.83,184.82,184.83,100.0,183.9849,183.9849,183.975,183.9849,100.0
2024-12-02 13:05:00,184.83,184.93,184.72,184.78,1483.0,183.9849,184.0845,183.8754,183.9352,1483.0
2024-12-02 13:10:00,184.68,184.76,184.68,184.75,300.0,183.8356,183.9153,183.8356,183.9053,300.0
2024-12-02 13:15:00,184.75,184.86,184.66,184.85,1501.0,183.9053,184.0148,183.8157,184.0049,1501.0
2024-12-02 13:20:00,184.88,184.89,184.77,184.83,1144.0,184.0347,184.0447,183.9252,183.9849,1144.0
2024-12-02 13:25:00,184.83,184.83,184.83,184.83,0.0,183.9849,183.9849,183.9849,183.9849,0.0
2024-12-02 13:30:00,184.83,184.91,184.64,184.64,2222.0,183.9849,184.0646,183.7958,183.7958,2222.0
2024-12-02 13:35:00,184.75,184.76,184.64,184.64,700.0,183.9053,183.9153,183.7958,183.7958,700.0
2024-12-02 13:40:00,184.63,184.8,184.63,184.69,2354.0,183.7859,183.9551,183.7859,183.8456,2354.0
2024-12-02 13:45:00,184.71,184.81,184.7,184.74,2432.0,183.8655,183.965,183.8555,183.8954,2432.0
2024-12-02 13:50:00,184.75,184.78,184.75,184.78,350.0,183.9053,183.9352,183.9053,183.9352,350.0
2024-12-02 13:55:00,184.78,184.78,184.61,184.63,4479.0,183.9352,183.9352,183.766,183.7859,4479.0
2024-12-02 14:00:00,184.68,184.68,184.59,184.59,2500.0,183.8356,183.8356,183.746,183.746,2500.0
2024-12-02 14:05:00,184.6,184.63,184.5,184.62,6869.0,183.756,183.7859,183.6565,183.7759,6869.0
2024-12-02 14:10:00,184.62,184.63,184.56,184.56,2423.0,183.7759,183.7859,183.7162,183.7162,2423.0
2024-12-02 14:15:00,184.56,184.62,184.44,184.44,1809.0,183.7162,183.7759,183.5967,183.5967,1809.0
2024-12-02 14:20:00,184.52,184.81,184.52,184.81,2789.0,183.6764,183.965,183.6764,183.965,2789.0
2024-12-02 14:25:00,184.77,184.82,184.73,184.74,5756.0,183.9252,183.975,183.8854,183.8954,5756.0
2024-12-02 14:30:00,184.74,185.01,184.74,184.87,4814.0,183.8954,184.1641,183.8954,184.0248,4814.0
2024-12-02 14:35:00,184.92,185.01,184.87,184.97,2835.0,184.0745,184.1641,184.0248,184.1243,2835.0
2024-12-02 14:40:00,184.97,185.02,184.75,184.79,4839.0,184.1243,184.1741,183.9053,183.9451,4839.0
2024-12-02 14:45:00,184.79,184.86,184.71,184.71,1000.0,183.9451,184.0148,183.8655,183.8655,1000.0
2024-12-02 14:50:00,184.77,184.88,184.69,184.88,3030.0,183.9252,184.0347,183.8456,184.0347,3030.0
2024-12-02 14:55:00,184.92,184.92,184.84,184.84,1122.0,184.0745,184.0745,183.9949,183.9949,1122.0
2024-12-02 15:00:00,184.84,184.92,184.75,184.83,1700.0,183.9949,184.0745,183.9053,183.9849,1700.0
2024-12-02 15:05:00,184.8,184.89,184.78,184.84,2461.0,183.9551,184.0447,183.9352,183.9949,2461.0
2024-12-02 15:10:00,184.78,184.9,184.78,184.84,4405.0,183.9352,184.0546,183.9352,183.9949,4405.0
2024-12-02 15:15:00,184.86,184.92,184.52,184.78,14017.0,184.0148,184.0745,183.6764,183.9352,14017.0
2024-12-02 15:20:00,184.7,185.0,184.69,185.0,15103.0,183.8555,184.1542,183.8456,184.1542,15103.0
2024-12-02 15:25:00,185.0,185.0,184.87,184.99,6463.0,184.1542,184.1542,184.0248,184.1442,6463.0
2024-12-02 15:30:00,185.0,185.01,184.78,184.85,7559.0,184.1542,184.1641,183.9352,184.0049,7559.0
2024-12-02 15:35:00,184.86,185.35,184.85,185.21,15751.0,184.0148,184.5026,184.0049,184.3632,15751.0
2024-12-02 15:40:00,185.2,185.21,185.07,185.09,7926.0,184.3533,184.3632,184.2238,184.2438,7926.0
2024-12-02 15:45:00,185.1,185.13,184.97,185.03,18614.0,184.2537,184.2836,184.1243,184.184,18614.0
2024-12-02 15:50:00,185.03,185.23,184.94,185.02,36372.0,184.184,184.3831,184.0944,184.1741,36372.0
2024-12-02 15:55:00,185.0,185.05,184.86,185.01,51414.0,184.1542,184.2039,184.0148,184.1641,51414.0
2024-12-03 09:30:00,185.73,186.05,184.68,185.29,11650.0,184.8808,185.1994,183.8356,184.4428,11650.0
2024-12-03 09:35:00,185.12,185.12,184.43,184.43,1300.0,184.2736,184.2736,183.5868,183.5868,1300.0
2024-12-03 09:40:00,184.8,184.8,184.0,184.03,1701.0,183.9551,183.9551,183.1587,183.1886,1701.0
2024-12-03 09:45:00,184.0,185.08,184.0,184.91,4645.0,183.1587,184.2338,183.1587,184.0646,4645.0
2024-12-03 09:50:00,184.86,184.97,184.61,184.66,1403.0,184.0148,184.1243,183.766,183.8157,1403.0
2024-12-03 09:55:00,184.77,184.81,184.43,184.78,3988.0,183.9252,183.965,183.5868,183.9352,3988.0
2024-12-03 10:00:00,184.85,185.18,184.62,185.17,6468.0,184.0049,184.3333,183.7759,184.3234,6468.0
2024-12-03 10:05:00,185.22,185.65,185.09,185.65,3402.0,184.3732,184.8012,184.2438,184.8012,3402.0
2024-12-03 10:10:00,185.77,186.58,185.76,186.53,9834.0,184.9206,185.7269,184.9107,185.6772,9834.0
2024-12-03 10:15:00,186.64,186.67,185.97,186.0,8052.0,185.7867,185.8165,185.1197,185.1496,8052.0
2024-12-03 10:20:00,186.01,186.09,185.85,186.09,5975.0,185.1596,185.2392,185.0003,185.2392,5975.0
2024-12-03 10:25:00,186.02,186.02,185.52,185.52,2300.0,185.1695,185.1695,184.6718,184.6718,2300.0
2024-12-03 10:30:00,185.62,185.62,185.28,185.28,2100.0,184.7713,184.7713,184.4329,184.4329,2100.0
2024-12-03 10:35:00,185.55,185.55,185.2,185.2,3626.0,184.7017,184.7017,184.3533,184.3533,3626.0
2024-12-03 10:40:00,185.21,185.36,184.85,184.86,6437.0,184.3632,184.5125,184.0049,184.0148,6437.0
2024-12-03 10:45:00,184.86,184.86,184.36,184.49,1200.0,184.0148,184.0148,183.5171,183.6465,1200.0
2024-12-03 10:50:00,184.49,184.49,184.14,184.18,6618.0,183.6465,183.6465,183.2981,183.3379,6618.0
2024-12-03 10:55:00,184.18,184.25,184.06,184.1,1780.0,183.3379,183.4076,183.2185,183.2583,1780.0
2024-12-03 11:00:00,184.16,184.26,183.91,184.04,3827.0,183.318,183.4176,183.0692,183.1986,3827.0
2024-12-03 11:05:00,183.93,184.26,183.91,184.26,3012.0,183.0891,183.4176,183.0692,183.4176,3012.0
2024-12-03 11:10:00,184.3,184.41,184.23,184.38,600.0,183.4574,183.5669,183.3877,183.537,600.0
2024-12-03 11:15:00,184.47,184.57,184.35,184.35,6977.0,183.6266,183.7261,183.5071,183.5071,6977.0
2024-12-03 11:20:00,184.25,184.25,184.03,184.17,2400.0,183.4076,183.4076,183.1886,183.328,2400.0
2024-12-03 11:25:00,184.11,184.44,184.11,184.44,2424.0,183.2682,183.5967,183.2682,183.5967,2424.0
2024-12-03 11:30:00,184.55,184.67,184.37,184.51,3172.0,183.7062,183.8257,183.527,183.6664,3172.0
2024-12-03 11:35:00,184.48,184.48,184.17,184.17,1100.0,183.6365,183.6365,183.328,183.328,1100.0
2024-12-03 11:40:00,184.3,184.48,184.16,184.17,515.0,183.4574,183.6365,183.318,183.328,515.0
2024-12-03 11:45:00,184.05,184.33,184.04,184.26,1885.0,183.2085,183.4872,183.1986,183.4176,1885.0
2024-12-03 11:50:00,184.53,184.53,184.42,184.48,1216.0,183.6863,183.6863,183.5768,183.6365,1216.0
2024-12-03 11:55:00,184.33,184.34,184.11,184.17,2338.0,183.4872,183.4972,183.2682,183.328,2338.0
2024-12-03 12:00:00,184.25,184.6,184.25,184.6,2284.0,183.4076,183.756,183.4076,183.756,2284.0
2024-12-03 12:05:00,184.49,184.52,184.49,184.52,350.0,183.6465,183.6764,183.6465,183.6764,350.0
2024-12-03 12:10:00,184.44,184.61,184.43,184.56,664.0,183.5967,183.766,183.5868,183.7162,664.0
2024-12-03 12:15:00,184.68,184.68,184.54,184.54,900.0,183.8356,183.8356,183.6963,183.6963,900.0
2024-12-03 12:20:00,184.58,184.58,184.46,184.46,376.0,183.7361,183.7361,183.6166,183.6166,376.0
2024-12-03 12:25:00,184.62,184.62,184.54,184.54,429.0,183.7759,183.7759,183.6963,183.6963,429.0
2024-12-03 12:30:00,184.6,184.62,184.54,184.61,2166.0,183.756,183.7759,183.6963,183.766,2166.0
2024-12-03 12:35:00,184.6,184.62,184.47,184.57,2530.0,183.756,183.7759,183.6266,183.7261,2530.0
2024-12-03 12:40:00,184.46,184.46,184.45,184.45,200.0,183.6166,183.6166,183.6067,183.6067,200.0
2024-12-03 12:45:00,184.49,184.58,184.41,184.5,1813.0,183.6465,183.7361,183.5669,183.6565,1813.0
2024-12-03 12:50:00,184.45,184.48,184.44,184.47,561.0,183.6067,183.6365,183.5967,183.6266,561.0
2024-12-03 12:55:00,184.61,184.8,184.61,184.74,925.0,183.766,183.9551,183.766,183.8954,925.0
2024-12-03 13:00:00,184.83,184.83,184.56,184.56,1165.0,183.9849,183.9849,183.7162,183.7162,1165.0
2024-12-03 13:05:00,184.48,184.57,184.46,184.57,1000.0,183.6365,183.7261,183.6166,183.7261,1000.0
2024-12-03 13:10:00,184.69,184.69,184.63,184.63,1475.0,183.8456,183.8456,183.7859,183.7859,1475.0
2024-12-03 13:15:00,184.44,184.44,184.33,184.41,881.0,183.5967,183.5967,183.4872,183.5669,881.0
2024-12-03 13:20:00,184.43,184.45,184.41,184.45,331.0,183.5868,183.6067,183.5669,183.6067,331.0
2024-12-03 13:25:00,184.45,184.52,184.39,184.51,2061.0,183.6067,183.6764,183.547,183.6664,2061.0
2024-12-03 13:30:00,184.39,184.52,184.39,184.45,1008.0,183.547,183.6764,183.547,183.6067,1008.0
2024-12-03 13:35:00,184.45,184.45,184.12,184.13,3004.0,183.6067,183.6067,183.2782,183.2881,3004.0
2024-12-03 13:40:00,184.02,184.07,183.95,184.03,1200.0,183.1786,183.2284,183.109,183.1886,1200.0
2024-12-03 13:45:00,184.03,184.14,184.02,184.09,3847.0,183.1886,183.2981,183.1786,183.2483,3847.0
2024-12-03 13:50:00,184.15,184.21,184.04,184.09,2100.0,183.3081,183.3678,183.1986,183.2483,2100.0
2024-12-03 13:55:00,184.11,184.49,184.1,184.42,903.0,183.2682,183.6465,183.2583,183.5768,903.0
2024-12-03 14:00:00,184.45,184.49,184.35,184.43,6546.0,183.6067,183.6465,183.5071,183.5868,6546.0
2024-12-03 14:05:00,184.51,184.63,184.51,184.62,3501.0,183.6664,183.7859,183.6664,183.7759,3501.0
2024-12-03 14:10:00,184.51,184.59,184.48,184.48,1614.0,183.6664,183.746,183.6365,183.6365,1614.0
2024-12-03 14:15:00,184.45,184.69,184.45,184.69,1018.0,183.6067,183.8456,183.6067,183.8456,1018.0
2024-12-03 14:20:00,184.67,184.8,184.66,184.66,5812.0,183.8257,183.9551,183.8157,183.8157,5812.0
2024-12-03 14:25:00,184.78,184.86,184.77,184.86,733.0,183.9352,184.0148,183.9252,184.0148,733.0
2024-12-03 14:30:00,184.86,184.97,184.77,184.84,1228.0,184.0148,184.1243,183.9252,183.9949,1228.0
2024-12-03 14:35:00,184.77,184.84,184.66,184.69,2231.0,183.9252,183.9949,183.8157,183.8456,2231.0
2024-12-03 14:40:00,184.58,184.58,184.48,184.49,1200.0,183.7361,183.7361,183.6365,183.6465,1200.0
2024-12-03 14:45:00,184.56,184.63,184.49,184.63,1310.0,183.7162,183.7859,183.6465,183.7859,1310.0
2024-12-03 14:50:00,184.5,184.51,184.01,184.22,8668.0,183.6565,183.6664,183.1687,183.3777,8668.0
2024-12-03 14:55:00,184.16,184.31,184.13,184.31,4920.0,183.318,183.4673,183.2881,183.4673,4920.0
2024-12-03 15:00:00,184.37,184.43,184.37,184.43,400.0,183.527,183.5868,183.527,183.5868,400.0
2024-12-03 15:05:00,184.33,184.41,184.32,184.37,1827.0,183.4872,183.5669,183.4773,183.527,1827.0
2024-12-03 15:10:00,184.36,184.44,184.25,184.34,11878.0,183.5171,183.5967,183.4076,183.4972,11878.0
2024-12-03 15:15:00,184.23,184.24,184.04,184.04,1600.0,183.3877,183.3976,183.1986,183.1986,1600.0
2024-12-03 15:20:00,184.09,184.09,183.91,183.91,1300.0,183.2483,183.2483,183.0692,183.0692,1300.0
2024-12-03 15:25:00,183.91,183.91,183.81,183.81,905.0,183.0692,183.0692,182.9696,182.9696,905.0
2024-12-03 15:30:00,183.85,183.86,183.69,183.73,1736.0,183.0094,183.0194,182.8502,182.89,1736.0
2024-12-03 15:35:00,183.6,183.66,183.55,183.56,904.0,182.7606,182.8203,182.7108,182.7208,904.0
2024-12-03 15:40:00,183.55,183.55,183.3,183.31,3678.0,182.7108,182.7108,182.4619,182.4719,3678.0
2024-12-03 15:45:00,183.38,183.67,183.38,183.67,3682.0,182.5416,182.8302,182.5416,182.8302,3682.0
2024-12-03 15:50:00,183.73,184.16,183.72,183.98,5276.0,182.89,183.318,182.88,183.1388,5276.0
2024-12-03 15:55:00,183.98,183.98,183.57,183.64,26541.0,183.1388,183.1388,182.7307,182.8004,26541.0
2024-12-04 09:30:00,182.62,184.43,182.57,183.51,15435.0,181.785,183.5868,181.7353,182.671,15435.0
2024-12-04 09:35:00,183.55,184.09,183.5,184.09,1620.0,182.7108,183.2483,182.661,183.2483,1620.0
2024-12-04 09:40:00,184.41,184.74,184.41,184.74,1600.0,183.5669,183.8954,183.5669,183.8954,1600.0
2024-12-04 09:45:00,184.63,185.0,184.4,184.99,4000.0,183.7859,184.1542,183.5569,184.1442,4000.0
2024-12-04 09:50:00,185.21,185.22,184.76,184.9,2104.0,184.3632,184.3732,183.9153,184.0546,2104.0
2024-12-04 09:55:00,184.92,185.37,184.44,185.37,3065.0,184.0745,184.5225,183.5967,184.5225,3065.0
2024-12-04 10:00:00,185.17,185.25,185.09,185.11,1400.0,184.3234,184.403,184.2438,184.2637,1400.0
2024-12-04 10:05:00,185.1,185.18,184.98,185.03,1426.0,184.2537,184.3333,184.1343,184.184,1426.0
2024-12-04 10:10:00,185.0,185.24,184.78,185.24,3513.0,184.1542,184.3931,183.9352,184.3931,3513.0
2024-12-04 10:15:00,185.33,185.51,185.17,185.51,1810.0,184.4827,184.6618,184.3234,184.6618,1810.0
2024-12-04 10:20:00,185.75,186.25,185.43,186.25,4886.0,184.9007,185.3985,184.5822,185.3985,4886.0
2024-12-04 10:25:00,186.09,186.5,186.09,186.37,3452.0,185.2392,185.6473,185.2392,185.5179,3452.0
2024-12-04 10:30:00,186.48,186.79,186.48,186.68,3352.0,185.6274,185.936,185.6274,185.8265,3352.0
2024-12-04 10:35:00,186.75,186.77,186.47,186.6,5572.0,185.8962,185.9161,185.6174,185.7469,5572.0
2024-12-04 10:40:00,186.48,187.0,186.38,186.86,4311.0,185.6274,186.145,185.5279,186.0057,4311.0
2024-12-04 10:45:00,186.88,186.94,186.36,186.48,4785.0,186.0256,186.0853,185.508,185.6274,4785.0
2024-12-04 10:50:00,186.37,186.52,186.03,186.2,7691.0,185.5179,185.6672,185.1795,185.3487,7691.0
2024-12-04 10:55:00,186.25,186.26,186.01,186.13,2976.0,185.3985,185.4084,185.1596,185.279,2976.0
2024-12-04 11:00:00,186.15,186.21,185.92,186.02,2030.0,185.2989,185.3586,185.07,185.1695,2030.0
2024-12-04 11:05:00,186.02,186.02,186.02,186.02,0.0,185.1695,185.1695,185.1695,185.1695,0.0
2024-12-04 11:10:00,185.92,185.93,185.73,185.92,3832.0,185.07,185.0799,184.8808,185.07,3832.0
2024-12-04 11:15:00,185.92,186.22,185.9,186.22,4664.0,185.07,185.3686,185.0501,185.3686,4664.0
2024-12-04 11:20:00,186.22,186.51,186.06,186.14,5605.0,185.3686,185.6573,185.2093,185.289,5605.0
2024-12-04 11:25:00,185.91,186.1,185.82,186.1,1288.0,185.06,185.2491,184.9704,185.2491,1288.0
2024-12-04 11:30:00,186.02,186.02,185.76,185.88,7423.0,185.1695,185.1695,184.9107,185.0301,7423.0
2024-12-04 11:35:00,185.87,185.92,185.79,185.9,8999.0,185.0202,185.07,184.9406,185.0501,8999.0
2024-12-04 11:40:00,185.81,185.94,185.64,185.73,7485.0,184.9605,185.0899,184.7912,184.8808,7485.0
2024-12-04 11:45:00,185.59,185.91,185.59,185.78,19310.0,184.7415,185.06,184.7415,184.9306,19310.0
2024-12-04 11:50:00,185.78,185.8,185.31,185.31,2669.0,184.9306,184.9505,184.4628,184.4628,2669.0
2024-12-04 11:55:00,185.28,185.4,185.22,185.23,4262.0,184.4329,184.5523,184.3732,184.3831,4262.0
2024-12-04 12:00:00,185.23,185.24,184.9,185.0,7830.0,184.3831,184.3931,184.0546,184.1542,7830.0
2024-12-04 12:05:00,185.07,185.27,185.0,185.27,6368.0,184.2238,184.4229,184.1542,184.4229,6368.0
2024-12-04 12:10:00,185.16,185.71,185.08,185.7,1836.0,184.3134,184.8609,184.2338,184.851,1836.0
2024-12-04 12:15:00,185.7,185.71,185.58,185.61,1589.0,184.851,184.8609,184.7315,184.7614,1589.0
2024-12-04 12:20:00,186.01,186.11,185.89,186.05,2235.0,185.1596,185.2591,185.0401,185.1994,2235.0
2024-12-04 12:25:00,185.92,186.03,185.86,186.0,1849.0,185.07,185.1795,185.0102,185.1496,1849.0
2024-12-04 12:30:00,186.0,186.5,185.72,186.5,16218.0,185.1496,185.6473,184.8709,185.6473,16218.0
2024-12-04 12:35:00,186.5,186.7,186.28,186.7,17428.0,185.6473,185.8464,185.4283,185.8464,17428.0
2024-12-04 12:40:00,186.7,186.7,186.05,186.46,4577.0,185.8464,185.8464,185.1994,185.6075,4577.0
2024-12-04 12:45:00,186.27,186.47,186.27,186.4,2491.0,185.4184,185.6174,185.4184,185.5478,2491.0
2024-12-04 12:50:00,186.4,186.47,186.22,186.24,1887.0,185.5478,185.6174,185.3686,185.3885,1887.0
2024-12-04 12:55:00,186.25,186.25,186.02,186.13,1996.0,185.3985,185.3985,185.1695,185.279,1996.0
2024-12-04 13:00:00,186.11,186.11,185.98,186.0,1000.0,185.2591,185.2591,185.1297,185.1496,1000.0
2024-12-04 13:05:00,186.0,186.05,185.92,186.05,822.0,185.1496,185.1994,185.07,185.1994,822.0
2024-12-04 13:10:00,186.02,186.03,185.72,185.91,8599.0,185.1695,185.1795,184.8709,185.06,8599.0
2024-12-04 13:15:00,185.97,185.99,185.9,185.94,2607.0,185.1197,185.1396,185.0501,185.0899,2607.0
2024-12-04 13:20:00,185.96,185.96,185.77,185.88,4806.0,185.1098,185.1098,184.9206,185.0301,4806.0
2024-12-04 13:25:00,185.88,185.88,185.43,185.56,3822.0,185.0301,185.0301,184.5822,184.7116,3822.0
2024-12-04 13:30:00,185.44,185.58,185.36,185.58,1632.0,184.5922,184.7315,184.5125,184.7315,1632.0
2024-12-04 13:35:00,185.57,185.57,185.34,185.4,2883.0,184.7216,184.7216,184.4926,184.5523,2883.0
2024-12-04 13:40:00,185.4,185.93,185.4,185.93,1609.0,184.5523,185.0799,184.5523,185.0799,1609.0
2024-12-04 13:45:00,185.87,185.87,185.8,185.85,2462.0,185.0202,185.0202,184.9505,185.0003,2462.0
2024-12-04 13:50:00,185.86,185.87,185.77,185.77,1547.0,185.0102,185.0202,184.9206,184.9206,1547.0
2024-12-04 13:55:00,185.87,185.87,185.74,185.83,4918.0,185.0202,185.0202,184.8908,184.9804,4918.0
2024-12-04 14:00:00,185.71,185.78,185.61,185.61,5449.0,184.8609,184.9306,184.7614,184.7614,5449.0
2024-12-04 14:05:00,185.75,185.76,185.75,185.75,100.0,184.9007,184.9107,184.9007,184.9007,100.0
2024-12-04 14:10:00,185.75,185.75,185.67,185.67,800.0,184.9007,184.9007,184.8211,184.8211,800.0
2024-12-04 14:15:00,185.75,186.06,185.68,186.06,7861.0,184.9007,185.2093,184.8311,185.2093,7861.0
2024-12-04 14:20:00,186.05,186.06,185.99,186.03,2248.0,185.1994,185.2093,185.1396,185.1795,2248.0
2024-12-04 14:25:00,186.03,186.18,185.99,186.15,3166.0,185.1795,185.3288,185.1396,185.2989,3166.0
2024-12-04 14:30:00,186.2,186.5,186.17,186.5,2515.0,185.3487,185.6473,185.3188,185.6473,2515.0
2024-12-04 14:35:00,186.5,186.51,186.13,186.31,4525.0,185.6473,185.6573,185.279,185.4582,4525.0
2024-12-04 14:40:00,186.34,186.34,186.15,186.23,1036.0,185.488,185.488,185.2989,185.3785,1036.0
2024-12-04 14:45:00,186.15,186.44,186.13,186.32,15751.0,185.2989,185.5876,185.279,185.4681,15751.0
2024-12-04 14:50:00,186.35,186.49,186.35,186.49,5328.0,185.498,185.6374,185.498,185.6374,5328.0
2024-12-04 14:55:00,186.5,186.52,186.38,186.44,7389.0,185.6473,185.6672,185.5279,185.5876,7389.0
2024-12-04 15:00:00,186.44,186.64,186.31,186.6,10052.0,185.5876,185.7867,185.4582,185.7469,10052.0
2024-12-04 15:05:00,186.6,186.82,186.53,186.75,6165.0,185.7469,185.9658,185.6772,185.8962,6165.0
2024-12-04 15:10:00,186.71,186.8,186.68,186.72,1095.0,185.8563,185.9459,185.8265,185.8663,1095.0
2024-12-04 15:15:00,186.85,186.86,186.76,186.84,752.0,185.9957,186.0057,185.9061,185.9858,752.0
2024-12-04 15:20:00,186.88,186.99,186.78,186.83,1761.0,186.0256,186.1351,185.926,185.9758,1761.0
2024-12-04 15:25:00,186.9,186.92,186.78,186.92,4846.0,186.0455,186.0654,185.926,186.0654,4846.0
2024-12-04 15:30:00,186.87,186.91,186.68,186.75,4094.0,186.0156,186.0554,185.8265,185.8962,4094.0
2024-12-04 15:35:00,186.75,187.06,186.75,187.02,7266.0,185.8962,186.2047,185.8962,186.1649,7266.0
2024-12-04 15:40:00,187.01,187.45,187.01,187.41,5097.0,186.155,186.593,186.155,186.5531,5097.0
2024-12-04 15:45:00,187.4,187.64,187.4,187.56,4818.0,186.5432,186.7821,186.5432,186.7025,4818.0
2024-12-04 15:50:00,187.66,188.15,187.65,188.09,20094.0,186.802,187.2898,186.7921,187.23,20094.0
2024-12-04 15:55:00,188.0,188.51,187.96,188.31,41720.0,187.1405,187.6481,187.1006,187.449,41720.0
2024-12-05 09:30:00,188.67,188.72,187.35,187.97,17664.0,187.8074,187.8572,186.4934,187.1106,17664.0
2024-12-05 09:35:00,188.44,189.49,188.24,189.49,6814.0,187.5784,188.6236,187.3794,188.6236,6814.0
2024-12-05 09:40:00,189.36,189.36,188.8,189.34,6192.0,188.4942,188.4942,187.9368,188.4743,6192.0
2024-12-05 09:45:00,189.45,190.07,189.45,189.89,26883.0,188.5838,189.201,188.5838,189.0218,26883.0
2024-12-05 09:50:00,189.92,190.57,189.85,190.1,12926.0,189.0517,189.6987,188.982,189.2309,12926.0
2024-12-05 09:55:00,190.35,190.67,189.9,190.55,4052.0,189.4797,189.7982,189.0318,189.6788,4052.0
2024-12-05 10:00:00,190.66,191.33,190.38,191.05,11233.0,189.7883,190.4552,189.5096,190.1765,11233.0
2024-12-05 10:05:00,191.23,192.13,191.07,192.01,11569.0,190.3557,191.2516,190.1964,191.1321,11569.0
2024-12-05 10:10:00,191.9,192.0,190.29,190.84,15502.0,191.0226,191.1222,189.42,189.9675,15502.0
2024-12-05 10:15:00,190.89,191.33,190.89,191.33,6091.0,190.0172,190.4552,190.0172,190.4552,6091.0
2024-12-05 10:20:00,191.22,191.36,190.79,191.02,6470.0,190.3457,190.4851,189.9177,190.1466,6470.0
2024-12-05 10:25:00,190.95,191.28,190.82,191.28,4209.0,190.077,190.4055,189.9476,190.4055,4209.0
2024-12-05 10:30:00,191.23,191.68,190.9,191.38,7354.0,190.3557,190.8036,190.0272,190.505,7354.0
2024-12-05 10:35:00,191.6,191.97,191.47,191.85,5655.0,190.724,191.0923,190.5946,190.9728,5655.0
2024-12-05 10:40:00,191.88,191.96,191.7,191.88,4888.0,191.0027,191.0823,190.8235,191.0027,4888.0
2024-12-05 10:45:00,191.93,192.09,191.26,191.31,5792.0,191.0525,191.2118,190.3855,190.4353,5792.0
2024-12-05 10:50:00,191.38,191.58,191.25,191.58,2607.0,190.505,190.7041,190.3756,190.7041,2607.0
2024-12-05 10:55:00,191.58,191.99,191.42,191.93,5718.0,190.7041,191.1122,190.5448,191.0525,5718.0
2024-12-05 11:00:00,191.84,191.97,191.78,191.86,1650.0,190.9629,191.0923,190.9032,190.9828,1650.0
2024-12-05 11:05:00,191.74,191.97,191.57,191.93,5274.0,190.8634,191.0923,190.6941,191.0525,5274.0
2024-12-05 11:10:00,191.8,192.18,191.8,192.18,1826.0,190.9231,191.3013,190.9231,191.3013,1826.0
2024-12-05 11:15:00,192.05,192.17,191.96,192.09,3301.0,191.1719,191.2914,191.0823,191.2118,3301.0
2024-12-05 11:20:00,192.15,192.28,192.06,192.1,6953.0,191.2715,191.4009,191.1819,191.2217,6953.0
2024-12-05 11:25:00,192.1,192.1,191.77,191.83,3342.0,191.2217,191.2217,190.8932,190.9529,3342.0
2024-12-05 11:30:00,191.99,191.99,191.3,191.37,12924.0,191.1122,191.1122,190.4254,190.495,12924.0
2024-12-05 11:35:00,191.22,191.5,191.1,191.18,4527.0,190.3457,190.6244,190.2263,190.3059,4527.0
2024-12-05 11:40:00,191.25,191.37,190.82,190.83,1778.0,190.3756,190.495,189.9476,189.9575,1778.0
2024-12-05 11:45:00,190.78,191.24,190.77,191.15,5851.0,189.9077,190.3656,189.8978,190.2761,5851.0
2024-12-05 11:50:00,191.21,191.34,191.04,191.09,3328.0,190.3358,190.4652,190.1666,190.2163,3328.0
2024-12-05 11:55:00,191.07,191.27,190.98,190.99,6173.0,190.1964,190.3955,190.1068,190.1168,6173.0
2024-12-05 12:00:00,191.13,191.13,190.0,190.28,15648.0,190.2561,190.2561,189.1313,189.41,15648.0
2024-12-05 12:05:00,190.32,190.53,190.2,190.45,5825.0,189.4498,189.6589,189.3304,189.5793,5825.0
2024-12-05 12:10:00,190.31,190.44,190.31,190.36,1670.0,189.4399,189.5693,189.4399,189.4897,1670.0
2024-12-05 12:15:00,190.33,190.41,190.14,190.33,3112.0,189.4598,189.5394,189.2707,189.4598,3112.0
2024-12-05 12:20:00,190.23,190.52,190.23,190.44,3392.0,189.3603,189.6489,189.3603,189.5693,3392.0
2024-12-05 12:25:00,190.57,190.71,190.57,190.7,567.0,189.6987,189.8381,189.6987,189.8281,567.0
2024-12-05 12:30:00,190.57,190.77,190.57,190.65,1560.0,189.6987,189.8978,189.6987,189.7783,1560.0
2024-12-05 12:35:00,190.56,190.56,190.38,190.38,1661.0,189.6887,189.6887,189.5096,189.5096,1661.0
2024-12-05 12:40:00,190.4,190.74,190.4,190.74,1008.0,189.5295,189.8679,189.5295,189.8679,1008.0
2024-12-05 12:45:00,190.72,190.72,190.67,190.67,200.0,189.848,189.848,189.7982,189.7982,200.0
2024-12-05 12:50:00,190.71,190.82,190.63,190.74,4300.0,189.8381,189.9476,189.7584,189.8679,4300.0
2024-12-05 12:55:00,190.65,190.98,190.65,190.98,1875.0,189.7783,190.1068,189.7783,190.1068,1875.0
2024-12-05 13:00:00,190.96,191.08,190.87,190.94,1132.0,190.0869,190.2064,189.9973,190.067,1132.0
2024-12-05 13:05:00,190.94,191.04,190.88,190.95,860.0,190.067,190.1666,190.0073,190.077,860.0
2024-12-05 13:10:00,191.02,191.13,190.93,191.12,3246.0,190.1466,190.2561,190.0571,190.2462,3246.0
2024-12-05 13:15:00,191.14,191.23,190.91,191.02,4228.0,190.2661,190.3557,190.0371,190.1466,4228.0
2024-12-05 13:20:00,190.92,190.92,190.45,190.5,4083.0,190.0471,190.0471,189.5793,189.629,4083.0
2024-12-05 13:25:00,190.42,190.43,189.71,189.71,2682.0,189.5494,189.5593,188.8426,188.8426,2682.0
2024-12-05 13:30:00,189.97,190.77,189.88,190.65,3589.0,189.1014,189.8978,189.0119,189.7783,3589.0
2024-12-05 13:35:00,190.64,190.7,190.58,190.63,909.0,189.7684,189.8281,189.7087,189.7584,909.0
2024-12-05 13:40:00,190.75,190.79,190.58,190.77,2038.0,189.8779,189.9177,189.7087,189.8978,2038.0
2024-12-05 13:45:00,190.78,191.06,190.77,191.06,1500.0,189.9077,190.1865,189.8978,190.1865,1500.0
2024-12-05 13:50:00,190.99,190.99,190.72,190.81,3142.0,190.1168,190.1168,189.848,189.9376,3142.0
2024-12-05 13:55:00,190.73,190.96,190.73,190.96,3330.0,189.858,190.0869,189.858,190.0869,3330.0
2024-12-05 14:00:00,190.93,191.05,190.8,190.95,3798.0,190.0571,190.1765,189.9277,190.077,3798.0
2024-12-05 14:05:00,191.05,191.07,190.95,191.06,1374.0,190.1765,190.1964,190.077,190.1865,1374.0
2024-12-05 14:10:00,191.01,191.16,190.86,191.16,8637.0,190.1367,190.286,189.9874,190.286,8637.0
2024-12-05 14:15:00,191.16,191.22,191.13,191.22,600.0,190.286,190.3457,190.2561,190.3457,600.0
2024-12-05 14:20:00,191.26,191.42,191.25,191.4,3917.0,190.3855,190.5448,190.3756,190.5249,3917.0
2024-12-05 14:25:00,191.4,191.49,191.24,191.29,3375.0,190.5249,190.6145,190.3656,190.4154,3375.0
2024-12-05 14:30:00,191.22,191.41,191.2,191.4,3319.0,190.3457,190.5349,190.3258,190.5249,3319.0
2024-12-05 14:35:00,191.41,191.58,191.39,191.56,2472.0,190.5349,190.7041,190.515,190.6842,2472.0
2024-12-05 14:40:00,191.64,191.64,191.44,191.53,5937.0,190.7638,190.7638,190.5647,190.6543,5937.0
2024-12-05 14:45:00,191.52,191.61,191.32,191.61,3935.0,190.6444,190.7339,190.4453,190.7339,3935.0
2024-12-05 14:50:00,191.53,191.59,191.39,191.56,1704.0,190.6543,190.714,190.515,190.6842,1704.0
2024-12-05 14:55:00,191.46,191.63,191.45,191.62,2247.0,190.5846,190.7539,190.5747,190.7439,2247.0
2024-12-05 15:00:00,191.49,191.56,191.32,191.4,11607.0,190.6145,190.6842,190.4453,190.5249,11607.0
2024-12-05 15:05:00,191.34,191.44,191.3,191.34,4257.0,190.4652,190.5647,190.4254,190.4652,4257.0
2024-12-05 15:10:00,191.39,191.49,191.13,191.21,21541.0,190.515,190.6145,190.2561,190.3358,21541.0
2024-12-05 15:15:00,191.23,191.7,191.23,191.52,9895.0,190.3557,190.8235,190.3557,190.6444,9895.0
2024-12-05 15:20:00,191.49,191.79,191.42,191.51,10647.0,190.6145,190.9131,190.5448,190.6344,10647.0
2024-12-05 15:25:00,191.51,191.51,191.16,191.26,3086.0,190.6344,190.6344,190.286,190.3855,3086.0
2024-12-05 15:30:00,191.3,191.45,190.88,190.98,7112.0,190.4254,190.5747,190.0073,190.1068,7112.0
2024-12-05 15:35:00,190.89,191.09,190.72,190.99,9138.0,190.0172,190.2163,189.848,190.1168,9138.0
2024-12-05 15:40:00,191.04,191.18,190.82,191.14,12385.0,190.1666,190.3059,189.9476,190.2661,12385.0
2024-12-05 15:45:00,191.15,191.27,190.79,191.06,18775.0,190.2761,190.3955,189.9177,190.1865,18775.0
2024-12-05 15:50:00,191.07,191.44,190.93,191.02,23567.0,190.1964,190.5647,190.0571,190.1466,23567.0
2024-12-05 15:55:00,191.11,191.26,190.75,191.02,46349.0,190.2362,190.3855,189.8779,190.1466,46349.0
2024-12-06 09:30:00,191.08,192.0,190.6,191.93,21507.0,190.2064,191.1222,189.7286,191.0525,21507.0
2024-12-06 09:35:00,191.07,191.09,190.6,191.09,1511.0,190.1964,190.2163,189.7286,190.2163,1511.0
2024-12-06 09:40:00,190.87,190.87,190.12,190.32,2336.0,189.9973,189.9973,189.2508,189.4498,2336.0
2024-12-06 09:45:00,190.51,191.43,190.48,190.68,8003.0,189.639,190.5548,189.6091,189.8082,8003.0
2024-12-06 09:50:00,190.51,191.14,190.51,191.11,3962.0,189.639,190.2661,189.639,190.2362,3962.0
2024-12-06 09:55:00,190.82,190.84,190.39,190.77,2254.0,189.9476,189.9675,189.5195,189.8978,2254.0
2024-12-06 10:00:00,190.88,191.2,190.18,190.33,4560.0,190.0073,190.3258,189.3105,189.4598,4560.0
2024-12-06 10:05:00,190.3,191.28,190.28,190.96,5700.0,189.4299,190.4055,189.41,190.0869,5700.0
2024-12-06 10:10:00,191.04,191.14,190.27,190.28,5649.0,190.1666,190.2661,189.4001,189.41,5649.0
2024-12-06 10:15:00,190.28,190.28,189.48,190.0,9866.0,189.41,189.41,188.6137,189.1313,9866.0
2024-12-06 10:20:00,189.84,189.9,189.54,189.74,1380.0,188.972,189.0318,188.6734,188.8725,1380.0
2024-12-06 10:25:00,189.87,190.15,189.8,189.85,9821.0,189.0019,189.2806,188.9322,188.982,9821.0
2024-12-06 10:30:00,189.79,190.24,189.79,190.2,3500.0,188.9223,189.3702,188.9223,189.3304,3500.0
2024-12-06 10:35:00,190.01,190.44,190.0,190.25,1599.0,189.1413,189.5693,189.1313,189.3802,1599.0
2024-12-06 10:40:00,190.25,190.62,190.2,190.62,3016.0,189.3802,189.7485,189.3304,189.7485,3016.0
2024-12-06 10:45:00,190.49,190.5,190.01,190.01,4430.0,189.6191,189.629,189.1413,189.1413,4430.0
2024-12-06 10:50:00,189.83,190.34,189.72,190.16,5115.0,188.9621,189.4698,188.8526,189.2906,5115.0
2024-12-06 10:55:00,190.17,190.69,190.17,190.59,2431.0,189.3005,189.8182,189.3005,189.7186,2431.0
2024-12-06 11:00:00,190.62,190.62,189.92,189.93,5800.0,189.7485,189.7485,189.0517,189.0616,5800.0
2024-12-06 11:05:00,189.97,190.15,189.64,189.97,13661.0,189.1014,189.2806,188.773,189.1014,13661.0
2024-12-06 11:10:00,189.84,190.24,189.72,190.05,4999.0,188.972,189.3702,188.8526,189.1811,4999.0
2024-12-06 11:15:00,190.19,190.71,190.19,190.31,4487.0,189.3204,189.8381,189.3204,189.4399,4487.0
2024-12-06 11:20:00,190.16,190.33,189.89,190.07,11641.0,189.2906,189.4598,189.0218,189.201,11641.0
2024-12-06 11:25:00,189.83,190.13,189.83,190.1,2208.0,188.9621,189.2607,188.9621,189.2309,2208.0
2024-12-06 11:30:00,190.14,190.15,189.9,190.09,2750.0,189.2707,189.2806,189.0318,189.2209,2750.0
2024-12-06 11:35:00,190.08,190.46,190.07,190.43,3279.0,189.2109,189.5892,189.201,189.5593,3279.0
2024-12-06 11:40:00,190.35,190.59,190.35,190.43,1234.0,189.4797,189.7186,189.4797,189.5593,1234.0
2024-12-06 11:45:00,190.49,190.59,190.33,190.34,3699.0,189.6191,189.7186,189.4598,189.4698,3699.0
2024-12-06 11:50:00,190.44,190.59,190.43,190.59,1752.0,189.5693,189.7186,189.5593,189.7186,1752.0
2024-12-06 11:55:00,190.65,190.93,190.49,190.84,2482.0,189.7783,190.0571,189.6191,189.9675,2482.0
2024-12-06 12:00:00,190.73,190.91,190.63,190.69,1411.0,189.858,190.0371,189.7584,189.8182,1411.0
2024-12-06 12:05:00,190.62,191.1,190.57,191.01,3230.0,189.7485,190.2263,189.6987,190.1367,3230.0
2024-12-06 12:10:00,190.94,190.94,190.58,190.63,4717.0,190.067,190.067,189.7087,189.7584,4717.0
2024-12-06 12:15:00,190.74,190.78,190.54,190.57,4754.0,189.8679,189.9077,189.6688,189.6987,4754.0
2024-12-06 12:20:00,190.55,190.86,190.55,190.73,3298.0,189.6788,189.9874,189.6788,189.858,3298.0
2024-12-06 12:25:00,190.79,191.02,190.78,191.0,1416.0,189.9177,190.1466,189.9077,190.1267,1416.0
2024-12-06 12:30:00,190.87,191.0,190.67,190.98,4786.0,189.9973,190.1267,189.7982,190.1068,4786.0
2024-12-06 12:35:00,190.92,190.93,190.76,190.78,940.0,190.0471,190.0571,189.8878,189.9077,940.0
2024-12-06 12:40:00,190.8,190.91,190.7,190.87,1464.0,189.9277,190.0371,189.8281,189.9973,1464.0
2024-12-06 12:45:00,190.72,190.93,190.65,190.84,6864.0,189.848,190.0571,189.7783,189.9675,6864.0
2024-12-06 12:50:00,190.94,191.24,190.94,191.24,2550.0,190.067,190.3656,190.067,190.3656,2550.0
2024-12-06 12:55:00,191.24,191.31,191.14,191.19,1901.0,190.3656,190.4353,190.2661,190.3159,1901.0
2024-12-06 13:00:00,191.26,191.43,191.14,191.14,1602.0,190.3855,190.5548,190.2661,190.2661,1602.0
2024-12-06 13:05:00,191.33,191.35,191.3,191.3,1640.0,190.4552,190.4751,190.4254,190.4254,1640.0
2024-12-06 13:10:00,191.26,191.53,191.26,191.41,6821.0,190.3855,190.6543,190.3855,190.5349,6821.0
2024-12-06 13:15:00,191.42,191.42,191.25,191.37,3486.0,190.5448,190.5448,190.3756,190.495,3486.0
2024-12-06 13:20:00,191.36,191.48,191.28,191.46,4229.0,190.4851,190.6045,190.4055,190.5846,4229.0
2024-12-06 13:25:00,191.5,191.67,191.13,191.14,6138.0,190.6244,190.7937,190.2561,190.2661,6138.0
2024-12-06 13:30:00,191.12,191.18,190.97,191.18,1508.0,190.2462,190.3059,190.0969,190.3059,1508.0
2024-12-06 13:35:00,191.06,191.17,191.05,191.16,3610.0,190.1865,190.296,190.1765,190.286,3610.0
2024-12-06 13:40:00,191.03,191.06,190.82,190.96,2582.0,190.1566,190.1865,189.9476,190.0869,2582.0
2024-12-06 13:45:00,190.83,191.1,190.82,191.1,3376.0,189.9575,190.2263,189.9476,190.2263,3376.0
2024-12-06 13:50:00,190.98,190.98,190.71,190.81,2545.0,190.1068,190.1068,189.8381,189.9376,2545.0
2024-12-06 13:55:00,190.81,190.82,190.49,190.56,3862.0,189.9376,189.9476,189.6191,189.6887,3862.0
2024-12-06 14:00:00,190.56,190.57,190.54,190.55,3200.0,189.6887,189.6987,189.6688,189.6788,3200.0
2024-12-06 14:05:00,190.56,190.89,190.34,190.59,7887.0,189.6887,190.0172,189.4698,189.7186,7887.0
2024-12-06 14:10:00,190.64,190.92,190.59,190.86,3041.0,189.7684,190.0471,189.7186,189.9874,3041.0
2024-12-06 14:15:00,190.89,190.91,190.66,190.84,3121.0,190.0172,190.0371,189.7883,189.9675,3121.0
2024-12-06 14:20:00,191.02,191.03,190.81,190.89,12991.0,190.1466,190.1566,189.9376,190.0172,12991.0
2024-12-06 14:25:00,190.89,191.08,190.82,191.05,5418.0,190.0172,190.2064,189.9476,190.1765,5418.0
2024-12-06 14:30:00,191.02,191.02,190.91,190.92,9488.0,190.1466,190.1466,190.0371,190.0471,9488.0
2024-12-06 14:35:00,190.99,191.25,190.99,191.25,1953.0,190.1168,190.3756,190.1168,190.3756,1953.0
2024-12-06 14:40:00,191.22,191.22,191.1,191.2,1584.0,190.3457,190.3457,190.2263,190.3258,1584.0
2024-12-06 14:45:00,191.2,191.3,191.09,191.19,5707.0,190.3258,190.4254,190.2163,190.3159,5707.0
2024-12-06 14:50:00,191.24,191.33,191.17,191.27,2649.0,190.3656,190.4552,190.296,190.3955,2649.0
2024-12-06 14:55:00,191.16,191.35,191.16,191.25,8445.0,190.286,190.4751,190.286,190.3756,8445.0
2024-12-06 15:00:00,191.25,191.55,191.19,191.44,3408.0,190.3756,190.6742,190.3159,190.5647,3408.0
2024-12-06 15:05:00,191.41,191.41,191.21,191.3,2450.0,190.5349,190.5349,190.3358,190.4254,2450.0
2024-12-06 15:10:00,191.22,191.29,190.97,191.19,7235.0,190.3457,190.4154,190.0969,190.3159,7235.0
2024-12-06 15:15:00,191.16,191.24,191.09,191.19,4273.0,190.286,190.3656,190.2163,190.3159,4273.0
2024-12-06 15:20:00,191.19,191.19,190.91,190.96,5123.0,190.3159,190.3159,190.0371,190.0869,5123.0
2024-12-06 15:25:00,190.94,191.1,190.91,191.0,8834.0,190.067,190.2263,190.0371,190.1267,8834.0
2024-12-06 15:30:00,191.06,191.06,190.78,191.04,16856.0,190.1865,190.1865,189.9077,190.1666,16856.0
2024-12-06 15:35:00,190.97,190.99,190.66,190.79,8199.0,190.0969,190.1168,189.7883,189.9177,8199.0
2024-12-06 15:40:00,190.8,190.86,190.53,190.53,9248.0,189.9277,189.9874,189.6589,189.6589,9248.0
2024-12-06 15:45:00,190.5,190.74,190.5,190.63,10185.0,189.629,189.8679,189.629,189.7584,10185.0
2024-12-06 15:50:00,190.57,190.58,190.07,190.22,30993.0,189.6987,189.7087,189.201,189.3503,30993.0
2024-12-06 15:55:00,190.33,190.87,190.3,190.74,58438.0,189.4598,189.9973,189.4299,189.8679,58438.0
2024-12-09 09:30:00,189.8,190.24,188.53,190.08,17356.0,188.9322,189.3702,187.668,189.2109,17356.0
2024-12-09 09:35:00,190.25,191.28,190.25,191.06,2073.0,189.3802,190.4055,189.3802,190.1865,2073.0
2024-12-09 09:40:00,191.11,191.11,190.33,190.75,7093.0,190.2362,190.2362,189.4598,189.8779,7093.0
2024-12-09 09:45:00,190.69,191.07,190.44,190.99,2506.0,189.8182,190.1964,189.5693,190.1168,2506.0
2024-12-09 09:50:00,190.98,191.11,190.97,190.99,500.0,190.1068,190.2362,190.0969,190.1168,500.0
2024-12-09 09:55:00,191.1,191.13,190.65,190.88,4681.0,190.2263,190.2561,189.7783,190.0073,4681.0
2024-12-09 10:00:00,191.11,191.38,190.94,191.38,4552.0,190.2362,190.505,190.067,190.505,4552.0
2024-12-09 10:05:00,191.38,191.77,191.25,191.76,1550.0,190.505,190.8932,190.3756,190.8833,1550.0
2024-12-09 10:10:00,191.76,192.34,191.76,192.34,15118.0,190.8833,191.4606,190.8833,191.4606,15118.0
2024-12-09 10:15:00,192.13,192.3,192.06,192.21,6610.0,191.2516,191.4208,191.1819,191.3312,6610.0
2024-12-09 10:20:00,192.19,192.28,191.82,192.0,8958.0,191.3113,191.4009,190.943,191.1222,8958.0
2024-12-09 10:25:00,191.88,191.88,191.01,191.27,8678.0,191.0027,191.0027,190.1367,190.3955,8678.0
2024-12-09 10:30:00,191.18,191.35,190.62,190.73,2129.0,190.3059,190.4751,189.7485,189.858,2129.0
2024-12-09 10:35:00,190.56,190.64,190.08,190.15,5473.0,189.6887,189.7684,189.2109,189.2806,5473.0
2024-12-09 10:40:00,190.08,190.39,189.96,190.35,1500.0,189.2109,189.5195,189.0915,189.4797,1500.0
2024-12-09 10:45:00,190.34,190.34,190.11,190.26,2100.0,189.4698,189.4698,189.2408,189.3901,2100.0
2024-12-09 10:50:00,190.11,190.27,190.01,190.09,3676.0,189.2408,189.4001,189.1413,189.2209,3676.0
2024-12-09 10:55:00,190.11,190.32,190.1,190.32,862.0,189.2408,189.4498,189.2309,189.4498,862.0
2024-12-09 11:00:00,190.19,190.25,189.66,189.86,6196.0,189.3204,189.3802,188.7929,188.9919,6196.0
2024-12-09 11:05:00,190.0,190.0,189.63,189.63,2301.0,189.1313,189.1313,188.763,188.763,2301.0
2024-12-09 11:10:00,189.6,189.7,189.55,189.61,2462.0,188.7331,188.8327,188.6834,188.7431,2462.0
2024-12-09 11:15:00,189.62,190.44,189.62,190.44,6815.0,188.753,189.5693,188.753,189.5693,6815.0
2024-12-09 11:20:00,190.31,190.46,189.98,190.12,10952.0,189.4399,189.5892,189.1114,189.2508,10952.0
2024-12-09 11:25:00,190.17,190.31,190.15,190.17,4417.0,189.3005,189.4399,189.2806,189.3005,4417.0
2024-12-09 11:30:00,190.17,190.8,190.16,190.8,1830.0,189.3005,189.9277,189.2906,189.9277,1830.0
2024-12-09 11:35:00,190.84,190.99,190.73,190.86,4691.0,189.9675,190.1168,189.858,189.9874,4691.0
2024-12-09 11:40:00,191.0,191.13,190.92,190.92,2359.0,190.1267,190.2561,190.0471,190.0471,2359.0
2024-12-09 11:45:00,191.0,191.08,191.0,191.0,2016.0,190.1267,190.2064,190.1267,190.1267,2016.0
2024-12-09 11:50:00,191.05,191.76,191.03,191.39,12711.0,190.1765,190.8833,190.1566,190.515,12711.0
2024-12-09 11:55:00,191.49,191.5,191.35,191.4,1143.0,190.6145,190.6244,190.4751,190.5249,1143.0
2024-12-09 12:00:00,191.34,191.38,191.06,191.06,4784.0,190.4652,190.505,190.1865,190.1865,4784.0
2024-12-09 12:05:00,191.02,191.48,191.01,191.48,3393.0,190.1466,190.6045,190.1367,190.6045,3393.0
2024-12-09 12:10:00,191.47,191.65,191.4,191.59,791.0,190.5946,190.7738,190.5249,190.714,791.0
2024-12-09 12:15:00,191.52,191.69,191.41,191.69,3083.0,190.6444,190.8136,190.5349,190.8136,3083.0
2024-12-09 12:20:00,191.58,191.66,191.45,191.53,2394.0,190.7041,190.7837,190.5747,190.6543,2394.0
2024-12-09 12:25:00,191.53,191.69,191.45,191.67,1617.0,190.6543,190.8136,190.5747,190.7937,1617.0
2024-12-09 12:30:00,191.7,191.7,191.57,191.61,1300.0,190.8235,190.8235,190.6941,190.7339,1300.0
2024-12-09 12:35:00,191.53,191.55,191.3,191.34,4781.0,190.6543,190.6742,190.4254,190.4652,4781.0
2024-12-09 12:40:00,191.37,191.73,191.36,191.72,2071.0,190.495,190.8534,190.4851,190.8434,2071.0
2024-12-09 12:45:00,191.74,191.75,191.33,191.33,3276.0,190.8634,190.8733,190.4552,190.4552,3276.0
2024-12-09 12:50:00,191.33,191.33,191.24,191.26,1619.0,190.4552,190.4552,190.3656,190.3855,1619.0
2024-12-09 12:55:00,191.35,191.43,191.32,191.34,2000.0,190.4751,190.5548,190.4453,190.4652,2000.0
2024-12-09 13:00:00,191.29,191.29,191.1,191.18,1450.0,190.4154,190.4154,190.2263,190.3059,1450.0
2024-12-09 13:05:00,191.18,191.23,191.1,191.23,4280.0,190.3059,190.3557,190.2263,190.3557,4280.0
2024-12-09 13:10:00,191.23,191.62,191.16,191.62,1600.0,190.3557,190.7439,190.286,190.7439,1600.0
2024-12-09 13:15:00,191.61,191.61,191.14,191.14,2427.0,190.7339,190.7339,190.2661,190.2661,2427.0
2024-12-09 13:20:00,191.35,191.49,191.25,191.39,3790.0,190.4751,190.6145,190.3756,190.515,3790.0
2024-12-09 13:25:00,191.29,191.32,190.89,190.99,4593.0,190.4154,190.4453,190.0172,190.1168,4593.0
2024-12-09 13:30:00,190.99,191.2,190.84,191.09,9456.0,190.1168,190.3258,189.9675,190.2163,9456.0
2024-12-09 13:35:00,191.18,191.2,190.96,190.97,5501.0,190.3059,190.3258,190.0869,190.0969,5501.0
2024-12-09 13:40:00,191.0,191.17,190.98,191.17,2644.0,190.1267,190.296,190.1068,190.296,2644.0
2024-12-09 13:45:00,191.07,191.31,191.07,191.15,6885.0,190.1964,190.4353,190.1964,190.2761,6885.0
2024-12-09 13:50:00,191.18,191.18,191.12,191.13,400.0,190.3059,190.3059,190.2462,190.2561,400.0
2024-12-09 13:55:00,191.07,191.35,191.07,191.21,4541.0,190.1964,190.4751,190.1964,190.3358,4541.0
2024-12-09 14:00:00,191.28,191.28,191.0,191.0,2310.0,190.4055,190.4055,190.1267,190.1267,2310.0
2024-12-09 14:05:00,191.01,191.01,190.92,190.94,1955.0,190.1367,190.1367,190.0471,190.067,1955.0
2024-12-09 14:10:00,191.01,191.02,190.94,190.99,1500.0,190.1367,190.1466,190.067,190.1168,1500.0
2024-12-09 14:15:00,190.95,190.95,190.81,190.81,1908.0,190.077,190.077,189.9376,189.9376,1908.0
2024-12-09 14:20:00,190.8,190.89,190.8,190.83,1521.0,189.9277,190.0172,189.9277,189.9575,1521.0
2024-12-09 14:25:00,190.84,190.84,190.66,190.68,4179.0,189.9675,189.9675,189.7883,189.8082,4179.0
2024-12-09 14:30:00,190.68,190.77,190.57,190.65,4974.0,189.8082,189.8978,189.6987,189.7783,4974.0
2024-12-09 14:35:00,190.65,190.65,190.38,190.38,1900.0,189.7783,189.7783,189.5096,189.5096,1900.0
2024-12-09 14:40:00,190.38,190.45,190.24,190.38,4812.0,189.5096,189.5793,189.3702,189.5096,4812.0
2024-12-09 14:45:00,190.27,190.27,190.11,190.14,3140.0,189.4001,189.4001,189.2408,189.2707,3140.0
2024-12-09 14:50:00,190.15,190.22,190.06,190.17,3100.0,189.2806,189.3503,189.191,189.3005,3100.0
2024-12-09 14:55:00,190.21,190.38,190.14,190.29,2884.0,189.3403,189.5096,189.2707,189.42,2884.0
2024-12-09 15:00:00,190.21,190.22,189.98,189.98,3000.0,189.3403,189.3503,189.1114,189.1114,3000.0
2024-12-09 15:05:00,189.94,189.95,189.72,189.73,1986.0,189.0716,189.0815,188.8526,188.8625,1986.0
2024-12-09 15:10:00,189.72,189.72,189.59,189.66,3044.0,188.8526,188.8526,188.7232,188.7929,3044.0
2024-12-09 15:15:00,189.68,189.77,189.63,189.72,5886.0,188.8128,188.9024,188.763,188.8526,5886.0
2024-12-09 15:20:00,189.75,189.75,189.44,189.44,3295.0,188.8825,188.8825,188.5739,188.5739,3295.0
2024-12-09 15:25:00,189.38,189.5,189.37,189.37,2908.0,188.5141,188.6336,188.5042,188.5042,2908.0
2024-12-09 15:30:00,189.45,189.61,189.44,189.61,2025.0,188.5838,188.7431,188.5739,188.7431,2025.0
2024-12-09 15:35:00,189.61,189.61,189.4,189.4,2697.0,188.7431,188.7431,188.5341,188.5341,2697.0
2024-12-09 15:40:00,189.38,189.39,188.9,189.13,7314.0,188.5141,188.5241,188.0363,188.2653,7314.0
2024-12-09 15:45:00,189.03,189.17,188.85,189.08,5092.0,188.1657,188.3051,187.9866,188.2155,5092.0
2024-12-09 15:50:00,189.15,189.59,189.15,189.47,17532.0,188.2852,188.7232,188.2852,188.6037,17532.0
2024-12-09 15:55:00,189.43,189.8,189.34,189.53,46476.0,188.5639,188.9322,188.4743,188.6635,46476.0
2024-12-10 09:30:00,190.91,190.91,189.17,189.7,6845.0,190.0371,190.0371,188.3051,188.8327,6845.0
2024-12-10 09:35:00,189.98,190.27,189.49,189.49,2480.0,189.1114,189.4001,188.6236,188.6236,2480.0
2024-12-10 09:40:00,189.73,189.73,189.03,189.61,3178.0,188.8625,188.8625,188.1657,188.7431,3178.0
2024-12-10 09:45:00,189.47,189.68,189.28,189.36,4262.0,188.6037,188.8128,188.4146,188.4942,4262.0
2024-12-10 09:50:00,189.34,189.35,189.02,189.27,1758.0,188.4743,188.4843,188.1558,188.4046,1758.0
2024-12-10 09:55:00,189.45,190.19,189.36,190.16,2862.0,188.5838,189.3204,188.4942,189.2906,2862.0
2024-12-10 10:00:00,190.19,190.22,189.48,189.48,3026.0,189.3204,189.3503,188.6137,188.6137,3026.0
2024-12-10 10:05:00,189.42,189.71,189.4,189.58,1500.0,188.554,188.8426,188.5341,188.7132,1500.0
2024-12-10 10:10:00,189.58,189.97,189.5,189.86,6525.0,188.7132,189.1014,188.6336,188.9919,6525.0
2024-12-10 10:15:00,189.86,190.42,189.85,190.28,4000.0,188.9919,189.5494,188.982,189.41,4000.0
2024-12-10 10:20:00,190.08,190.32,189.89,190.06,3138.0,189.2109,189.4498,189.0218,189.191,3138.0
2024-12-10 10:25:00,190.14,190.28,190.03,190.23,2700.0,189.2707,189.41,189.1612,189.3603,2700.0
2024-12-10 10:30:00,190.12,190.33,190.03,190.23,2904.0,189.2508,189.4598,189.1612,189.3603,2904.0
2024-12-10 10:35:00,190.37,190.8,190.34,190.46,3923.0,189.4996,189.9277,189.4698,189.5892,3923.0
2024-12-10 10:40:00,190.66,191.02,190.63,190.78,3017.0,189.7883,190.1466,189.7584,189.9077,3017.0
2024-12-10 10:45:00,190.58,191.18,190.57,191.18,5424.0,189.7087,190.3059,189.6987,190.3059,5424.0
2024-12-10 10:50:00,191.05,191.22,190.93,191.22,1814.0,190.1765,190.3457,190.0571,190.3457,1814.0
2024-12-10 10:55:00,191.28,191.28,190.7,191.09,4117.0,190.4055,190.4055,189.8281,190.2163,4117.0
2024-12-10 11:00:00,191.07,191.13,190.86,191.13,1968.0,190.1964,190.2561,189.9874,190.2561,1968.0
2024-12-10 11:05:00,191.31,191.35,191.16,191.19,1600.0,190.4353,190.4751,190.286,190.3159,1600.0
2024-12-10 11:10:00,191.14,191.57,191.08,191.12,4080.0,190.2661,190.6941,190.2064,190.2462,4080.0
2024-12-10 11:15:00,191.12,191.47,190.95,191.11,7197.0,190.2462,190.5946,190.077,190.2362,7197.0
2024-12-10 11:20:00,191.17,191.4,191.08,191.18,3148.0,190.296,190.5249,190.2064,190.3059,3148.0
2024-12-10 11:25:00,191.2,191.26,191.09,191.09,1249.0,190.3258,190.3855,190.2163,190.2163,1249.0
2024-12-10 11:30:00,191.18,191.18,191.06,191.11,955.0,190.3059,190.3059,190.1865,190.2362,955.0
2024-12-10 11:35:00,191.08,191.21,190.94,190.94,3933.0,190.2064,190.3358,190.067,190.067,3933.0
2024-12-10 11:40:00,191.1,191.2,190.92,191.12,4888.0,190.2263,190.3258,190.0471,190.2462,4888.0
2024-12-10 11:45:00,191.33,191.94,191.29,191.61,2080.0,190.4552,191.0624,190.4154,190.7339,2080.0
2024-12-10 11:50:00,191.63,191.63,191.42,191.42,1000.0,190.7539,190.7539,190.5448,190.5448,1000.0
2024-12-10 11:55:00,191.56,191.76,191.44,191.74,3919.0,190.6842,190.8833,190.5647,190.8634,3919.0
2024-12-10 12:00:00,191.64,191.64,191.3,191.52,4318.0,190.7638,190.7638,190.4254,190.6444,4318.0
2024-12-10 12:05:00,191.52,191.52,191.35,191.37,1255.0,190.6444,190.6444,190.4751,190.495,1255.0
2024-12-10 12:10:00,191.5,191.62,191.43,191.47,1100.0,190.6244,190.7439,190.5548,190.5946,1100.0
2024-12-10 12:15:00,191.47,191.59,190.9,191.07,5087.0,190.5946,190.714,190.0272,190.1964,5087.0
2024-12-10 12:20:00,190.87,190.98,190.64,190.64,2190.0,189.9973,190.1068,189.7684,189.7684,2190.0
2024-12-10 12:25:00,190.71,190.71,190.45,190.46,808.0,189.8381,189.8381,189.5793,189.5892,808.0
2024-12-10 12:30:00,190.5,190.57,190.5,190.57,500.0,189.629,189.6987,189.629,189.6987,500.0
2024-12-10 12:35:00,190.47,190.7,190.47,190.58,900.0,189.5992,189.8281,189.5992,189.7087,900.0
2024-12-10 12:40:00,190.68,190.68,190.34,190.34,2900.0,189.8082,189.8082,189.4698,189.4698,2900.0
2024-12-10 12:45:00,190.45,190.45,190.23,190.42,1700.0,189.5793,189.5793,189.3603,189.5494,1700.0
2024-12-10 12:50:00,190.43,190.43,190.18,190.18,1400.0,189.5593,189.5593,189.3105,189.3105,1400.0
2024-12-10 12:55:00,190.24,190.53,190.21,190.48,3910.0,189.3702,189.6589,189.3403,189.6091,3910.0
2024-12-10 13:00:00,190.52,190.52,190.1,190.1,2571.0,189.6489,189.6489,189.2309,189.2309,2571.0
2024-12-10 13:05:00,190.34,190.34,189.9,189.9,3442.0,189.4698,189.4698,189.0318,189.0318,3442.0
2024-12-10 13:10:00,189.97,189.98,189.82,189.83,1708.0,189.1014,189.1114,188.9521,188.9621,1708.0
2024-12-10 13:15:00,189.87,189.87,189.53,189.53,1600.0,189.0019,189.0019,188.6635,188.6635,1600.0
2024-12-10 13:20:00,189.54,189.65,189.53,189.61,700.0,188.6734,188.7829,188.6635,188.7431,700.0
2024-12-10 13:25:00,189.65,189.81,189.64,189.76,2300.0,188.7829,188.9422,188.773,188.8924,2300.0
2024-12-10 13:30:00,189.68,189.77,189.57,189.69,6689.0,188.8128,188.9024,188.7033,188.8227,6689.0
2024-12-10 13:35:00,189.69,189.93,189.67,189.71,3504.0,188.8227,189.0616,188.8028,188.8426,3504.0
2024-12-10 13:40:00,189.83,190.01,189.78,189.83,5020.0,188.9621,189.1413,188.9123,188.9621,5020.0
2024-12-10 13:45:00,189.77,189.9,189.71,189.71,935.0,188.9024,189.0318,188.8426,188.8426,935.0
2024-12-10 13:50:00,189.77,189.77,189.32,189.34,2664.0,188.9024,188.9024,188.4544,188.4743,2664.0
2024-12-10 13:55:00,189.27,189.37,189.12,189.27,2323.0,188.4046,188.5042,188.2553,188.4046,2323.0
2024-12-10 14:00:00,189.16,189.29,189.06,189.18,4114.0,188.2951,188.4246,188.1956,188.3151,4114.0
2024-12-10 14:05:00,189.17,189.27,188.78,188.85,13523.0,188.3051,188.4046,187.9169,187.9866,13523.0
2024-12-10 14:10:00,188.84,189.04,188.76,188.76,2842.0,187.9766,188.1757,187.897,187.897,2842.0
2024-12-10 14:15:00,188.72,188.98,188.7,188.7,3894.0,187.8572,188.116,187.8373,187.8373,3894.0
2024-12-10 14:20:00,188.82,188.83,188.69,188.74,1806.0,187.9567,187.9667,187.8273,187.8771,1806.0
2024-12-10 14:25:00,188.78,188.93,188.62,188.62,6052.0,187.9169,188.0662,187.7576,187.7576,6052.0
2024-12-10 14:30:00,188.63,188.84,188.56,188.61,5272.0,187.7676,187.9766,187.6979,187.7477,5272.0
2024-12-10 14:35:00,188.61,188.85,188.56,188.7,5298.0,187.7477,187.9866,187.6979,187.8373,5298.0
2024-12-10 14:40:00,188.72,188.85,188.62,188.63,4476.0,187.8572,187.9866,187.7576,187.7676,4476.0
2024-12-10 14:45:00,188.64,188.76,188.62,188.74,5143.0,187.7775,187.897,187.7576,187.8771,5143.0
2024-12-10 14:50:00,188.7,189.09,188.69,189.02,1800.0,187.8373,188.2255,187.8273,188.1558,1800.0
2024-12-10 14:55:00,188.99,188.99,188.77,188.77,3516.0,188.1259,188.1259,187.9069,187.9069,3516.0
2024-12-10 15:00:00,188.81,189.1,188.63,188.76,5562.0,187.9467,188.2354,187.7676,187.897,5562.0
2024-12-10 15:05:00,188.77,188.77,188.27,188.3,6406.0,187.9069,187.9069,187.4092,187.4391,6406.0
2024-12-10 15:10:00,188.42,188.46,188.23,188.23,3339.0,187.5585,187.5983,187.3694,187.3694,3339.0
2024-12-10 15:15:00,188.19,188.47,188.1,188.23,4774.0,187.3296,187.6083,187.24,187.3694,4774.0
2024-12-10 15:20:00,188.25,188.33,187.95,187.95,1800.0,187.3893,187.4689,187.0907,187.0907,1800.0
2024-12-10 15:25:00,187.95,187.95,187.71,187.8,3521.0,187.0907,187.0907,186.8518,186.9414,3521.0
2024-12-10 15:30:00,187.8,188.16,187.79,188.16,5335.0,186.9414,187.2997,186.9314,187.2997,5335.0
2024-12-10 15:35:00,188.15,188.43,188.1,188.4,7441.0,187.2898,187.5685,187.24,187.5386,7441.0
2024-12-10 15:40:00,188.4,188.6,188.28,188.45,9925.0,187.5386,187.7377,187.4192,187.5884,9925.0
2024-12-10 15:45:00,188.39,188.46,188.07,188.26,6417.0,187.5287,187.5983,187.2101,187.3993,6417.0
2024-12-10 15:50:00,188.34,188.81,188.32,188.66,17673.0,187.4789,187.9467,187.459,187.7974,17673.0
2024-12-10 15:55:00,188.7,188.73,188.28,188.46,46890.0,187.8373,187.8671,187.4192,187.5983,46890.0
2024-12-11 09:30:00,188.75,190.3,188.75,190.12,11028.0,187.887,189.4299,187.887,189.2508,11028.0
2024-12-11 09:35:00,190.26,190.3,189.71,189.94,2528.0,189.3901,189.4299,188.8426,189.0716,2528.0
2024-12-11 09:40:00,190.0,190.4,189.94,190.18,2304.0,189.1313,189.5295,189.0716,189.3105,2304.0
2024-12-11 09:45:00,190.06,191.0,190.04,190.42,6441.0,189.191,190.1267,189.1711,189.5494,6441.0
2024-12-11 09:50:00,190.16,190.38,189.86,190.14,1428.0,189.2906,189.5096,188.9919,189.2707,1428.0
2024-12-11 09:55:00,190.14,190.41,189.74,190.18,6022.0,189.2707,189.5394,188.8725,189.3105,6022.0
2024-12-11 10:00:00,190.38,190.72,189.92,190.58,6677.0,189.5096,189.848,189.0517,189.7087,6677.0
2024-12-11 10:05:00,190.33,190.59,190.18,190.59,6742.0,189.4598,189.7186,189.3105,189.7186,6742.0
2024-12-11 10:10:00,190.52,190.79,190.32,190.32,2600.0,189.6489,189.9177,189.4498,189.4498,2600.0
2024-12-11 10:15:00,190.4,190.5,189.96,190.41,4759.0,189.5295,189.629,189.0915,189.5394,4759.0
2024-12-11 10:20:00,190.41,190.5,190.24,190.5,2025.0,189.5394,189.629,189.3702,189.629,2025.0
2024-12-11 10:25:00,190.61,190.67,190.33,190.52,4310.0,189.7385,189.7982,189.4598,189.6489,4310.0
2024-12-11 10:30:00,190.46,190.71,190.29,190.58,3248.0,189.5892,189.8381,189.42,189.7087,3248.0
2024-12-11 10:35:00,190.58,190.82,190.45,190.5,3074.0,189.7087,189.9476,189.5793,189.629,3074.0
2024-12-11 10:40:00,190.44,190.57,190.12,190.5,3843.0,189.5693,189.6987,189.2508,189.629,3843.0
2024-12-11 10:45:00,190.38,190.79,190.29,190.74,1411.0,189.5096,189.9177,189.42,189.8679,1411.0
2024-12-11 10:50:00,190.84,190.85,190.51,190.55,2230.0,189.9675,189.9774,189.639,189.6788,2230.0
2024-12-11 10:55:00,190.56,190.56,190.4,190.54,2806.0,189.6887,189.6887,189.5295,189.6688,2806.0
2024-12-11 11:00:00,190.62,190.73,190.41,190.5,2538.0,189.7485,189.858,189.5394,189.629,2538.0
2024-12-11 11:05:00,190.38,190.53,190.23,190.45,2408.0,189.5096,189.6589,189.3603,189.5793,2408.0
2024-12-11 11:10:00,190.48,190.48,190.22,190.29,4222.0,189.6091,189.6091,189.3503,189.42,4222.0
2024-12-11 11:15:00,190.25,190.41,190.05,190.3,2157.0,189.3802,189.5394,189.1811,189.4299,2157.0
2024-12-11 11:20:00,190.47,190.51,190.31,190.5,5083.0,189.5992,189.639,189.4399,189.629,5083.0
2024-12-11 11:25:00,190.47,190.64,190.38,190.53,3775.0,189.5992,189.7684,189.5096,189.6589,3775.0
2024-12-11 11:30:00,190.5,190.7,190.43,190.5,6687.0,189.629,189.8281,189.5593,189.629,6687.0
2024-12-11 11:35:00,190.54,190.86,190.41,190.86,3471.0,189.6688,189.9874,189.5394,189.9874,3471.0
2024-12-11 11:40:00,190.88,191.22,190.85,191.22,6244.0,190.0073,190.3457,189.9774,190.3457,6244.0
2024-12-11 11:45:00,191.06,191.15,190.89,190.94,3500.0,190.1865,190.2761,190.0172,190.067,3500.0
2024-12-11 11:50:00,190.89,191.0,190.71,190.76,4150.0,190.0172,190.1267,189.8381,189.8878,4150.0
2024-12-11 11:55:00,190.84,190.94,190.76,190.94,2300.0,189.9675,190.067,189.8878,190.067,2300.0
2024-12-11 12:00:00,190.9,190.97,190.89,190.93,1829.0,190.0272,190.0969,190.0172,190.0571,1829.0
2024-12-11 12:05:00,190.93,191.21,190.87,191.12,1825.0,190.0571,190.3358,189.9973,190.2462,1825.0
2024-12-11 12:10:00,191.09,191.29,190.92,190.99,9481.0,190.2163,190.4154,190.0471,190.1168,9481.0
2024-12-11 12:15:00,191.0,191.1,190.92,191.06,1323.0,190.1267,190.2263,190.0471,190.1865,1323.0
2024-12-11 12:20:00,191.05,191.18,191.05,191.18,1290.0,190.1765,190.3059,190.1765,190.3059,1290.0
2024-12-11 12:25:00,191.21,191.31,190.94,191.03,10931.0,190.3358,190.4353,190.067,190.1566,10931.0
2024-12-11 12:30:00,191.03,191.04,190.95,191.03,670.0,190.1566,190.1666,190.077,190.1566,670.0
2024-12-11 12:35:00,190.92,191.1,190.62,190.68,10136.0,190.0471,190.2263,189.7485,189.8082,10136.0
2024-12-11 12:40:00,190.67,190.67,190.31,190.62,4383.0,189.7982,189.7982,189.4399,189.7485,4383.0
2024-12-11 12:45:00,190.56,190.81,190.56,190.6,3159.0,189.6887,189.9376,189.6887,189.7286,3159.0
2024-12-11 12:50:00,190.62,190.69,190.43,190.49,2776.0,189.7485,189.8182,189.5593,189.6191,2776.0
2024-12-11 12:55:00,190.49,190.61,190.34,190.48,4956.0,189.6191,189.7385,189.4698,189.6091,4956.0
2024-12-11 13:00:00,190.44,190.72,190.42,190.58,2101.0,189.5693,189.848,189.5494,189.7087,2101.0
2024-12-11 13:05:00,190.5,190.66,190.38,190.66,4200.0,189.629,189.7883,189.5096,189.7883,4200.0
2024-12-11 13:10:00,190.5,190.71,190.5,190.55,2617.0,189.629,189.8381,189.629,189.6788,2617.0
2024-12-11 13:15:00,190.53,190.76,190.48,190.7,2900.0,189.6589,189.8878,189.6091,189.8281,2900.0
2024-12-11 13:20:00,190.67,190.74,190.55,190.61,3607.0,189.7982,189.8679,189.6788,189.7385,3607.0
2024-12-11 13:25:00,190.59,190.71,190.59,190.71,2178.0,189.7186,189.8381,189.7186,189.8381,2178.0
2024-12-11 13:30:00,190.75,190.83,190.45,190.46,3860.0,189.8779,189.9575,189.5793,189.5892,3860.0
2024-12-11 13:35:00,190.46,190.63,190.35,190.59,3060.0,189.5892,189.7584,189.4797,189.7186,3060.0
2024-12-11 13:40:00,190.59,190.71,190.48,190.67,3279.0,189.7186,189.8381,189.6091,189.7982,3279.0
2024-12-11 13:45:00,190.68,190.92,190.6,190.72,2754.0,189.8082,190.0471,189.7286,189.848,2754.0
2024-12-11 13:50:00,190.73,190.75,190.51,190.54,2191.0,189.858,189.8779,189.639,189.6688,2191.0
2024-12-11 13:55:00,190.49,190.6,190.39,190.5,5418.0,189.6191,189.7286,189.5195,189.629,5418.0
2024-12-11 14:00:00,190.59,190.65,190.53,190.58,2465.0,189.7186,189.7783,189.6589,189.7087,2465.0
2024-12-11 14:05:00,190.5,190.64,190.34,190.4,2795.0,189.629,189.7684,189.4698,189.5295,2795.0
2024-12-11 14:10:00,190.48,190.8,190.35,190.77,5581.0,189.6091,189.9277,189.4797,189.8978,5581.0
2024-12-11 14:15:00,190.78,190.83,190.66,190.78,1300.0,189.9077,189.9575,189.7883,189.9077,1300.0
2024-12-11 14:20:00,190.67,190.9,190.64,190.9,3100.0,189.7982,190.0272,189.7684,190.0272,3100.0
2024-12-11 14:25:00,190.79,190.89,190.7,190.8,3017.0,189.9177,190.0172,189.8281,189.9277,3017.0
2024-12-11 14:30:00,190.89,191.02,190.67,190.94,3841.0,190.0172,190.1466,189.7982,190.067,3841.0
2024-12-11 14:35:00,190.94,191.09,190.77,190.86,2872.0,190.067,190.2163,189.8978,189.9874,2872.0
2024-12-11 14:40:00,190.82,190.88,190.69,190.69,1850.0,189.9476,190.0073,189.8182,189.8182,1850.0
2024-12-11 14:45:00,190.8,190.82,190.64,190.66,2537.0,189.9277,189.9476,189.7684,189.7883,2537.0
2024-12-11 14:50:00,190.68,190.83,190.2,190.34,18419.0,189.8082,189.9575,189.3304,189.4698,18419.0
2024-12-11 14:55:00,190.48,190.48,190.28,190.33,3412.0,189.6091,189.6091,189.41,189.4598,3412.0
2024-12-11 15:00:00,190.21,190.44,190.21,190.32,3006.0,189.3403,189.5693,189.3403,189.4498,3006.0
2024-12-11 15:05:00,190.32,190.42,190.26,190.3,2587.0,189.4498,189.5494,189.3901,189.4299,2587.0
2024-12-11 15:10:00,190.28,190.34,190.18,190.24,3394.0,189.41,189.4698,189.3105,189.3702,3394.0
2024-12-11 15:15:00,190.28,190.31,190.16,190.31,3445.0,189.41,189.4399,189.2906,189.4399,3445.0
2024-12-11 15:20:00,190.26,190.26,189.75,189.75,5782.0,189.3901,189.3901,188.8825,188.8825,5782.0
2024-12-11 15:25:00,189.88,190.0,189.74,189.97,3153.0,189.0119,189.1313,188.8725,189.1014,3153.0
2024-12-11 15:30:00,189.96,189.97,189.83,189.91,3365.0,189.0915,189.1014,188.9621,189.0417,3365.0
2024-12-11 15:35:00,189.82,190.0,189.78,190.0,5261.0,188.9521,189.1313,188.9123,189.1313,5261.0
2024-12-11 15:40:00,189.94,190.0,189.9,189.93,4597.0,189.0716,189.1313,189.0318,189.0616,4597.0
2024-12-11 15:45:00,189.94,190.18,189.93,190.15,5886.0,189.0716,189.3105,189.0616,189.2806,5886.0
2024-12-11 15:50:00,190.16,190.57,190.15,190.26,28809.0,189.2906,189.6987,189.2806,189.3901,28809.0
2024-12-11 15:55:00,190.43,190.48,189.93,190.18,39172.0,189.5593,189.6091,189.0616,189.3105,39172.0
2024-12-12 09:30:00,189.72,189.77,189.18,189.22,12892.0,188.8526,188.9024,188.3151,188.3549,12892.0
2024-12-12 09:35:00,189.78,190.24,189.37,190.06,5811.0,188.9123,189.3702,188.5042,189.191,5811.0
2024-12-12 09:40:00,190.02,190.63,189.36,189.77,7889.0,189.1512,189.7584,188.4942,188.9024,7889.0
2024-12-12 09:45:00,189.77,189.77,189.21,189.22,1800.0,188.9024,188.9024,188.3449,188.3549,1800.0
2024-12-12 09:50:00,189.21,189.44,189.16,189.16,4305.0,188.3449,188.5739,188.2951,188.2951,4305.0
2024-12-12 09:55:00,188.84,188.97,188.67,188.83,1843.0,187.9766,188.106,187.8074,187.9667,1843.0
2024-12-12 10:00:00,188.85,188.85,188.66,188.71,4721.0,187.9866,187.9866,187.7974,187.8472,4721.0
2024-12-12 10:05:00,188.75,188.75,187.93,187.93,4927.0,187.887,187.887,187.0708,187.0708,4927.0
2024-12-12 10:10:00,187.91,188.12,187.69,187.94,10033.0,187.0509,187.2599,186.8319,187.0807,10033.0
2024-12-12 10:15:00,187.82,188.18,187.82,188.09,12588.0,186.9613,187.3196,186.9613,187.23,12588.0
2024-12-12 10:20:00,188.14,188.48,187.97,188.42,4980.0,187.2798,187.6183,187.1106,187.5585,4980.0
2024-12-12 10:25:00,188.66,188.97,188.66,188.84,4027.0,187.7974,188.106,187.7974,187.9766,4027.0
2024-12-12 10:30:00,188.84,189.14,188.78,188.95,4964.0,187.9766,188.2752,187.9169,188.0861,4964.0
2024-12-12 10:35:00,188.94,188.98,188.7,188.7,5880.0,188.0762,188.116,187.8373,187.8373,5880.0
2024-12-12 10:40:00,188.63,188.69,188.36,188.46,7759.0,187.7676,187.8273,187.4988,187.5983,7759.0
2024-12-12 10:45:00,188.47,188.56,188.32,188.34,5459.0,187.6083,187.6979,187.459,187.4789,5459.0
2024-12-12 10:50:00,188.4,188.4,188.1,188.24,3600.0,187.5386,187.5386,187.24,187.3794,3600.0
2024-12-12 10:55:00,188.24,188.49,188.1,188.36,8069.0,187.3794,187.6282,187.24,187.4988,8069.0
2024-12-12 11:00:00,188.37,188.54,188.24,188.42,6467.0,187.5088,187.678,187.3794,187.5585,6467.0
2024-12-12 11:05:00,188.34,188.55,188.34,188.47,2715.0,187.4789,187.6879,187.4789,187.6083,2715.0
2024-12-12 11:10:00,188.48,188.64,188.33,188.64,8366.0,187.6183,187.7775,187.4689,187.7775,8366.0
2024-12-12 11:15:00,188.59,189.25,188.53,189.25,5777.0,187.7278,188.3847,187.668,188.3847,5777.0
2024-12-12 11:20:00,189.17,189.27,188.84,189.0,6298.0,188.3051,188.4046,187.9766,188.1359,6298.0
2024-12-12 11:25:00,188.99,189.11,188.93,188.93,2798.0,188.1259,188.2454,188.0662,188.0662,2798.0
2024-12-12 11:30:00,188.91,188.92,188.66,188.73,4495.0,188.0463,188.0562,187.7974,187.8671,4495.0
2024-12-12 11:35:00,188.73,188.73,188.52,188.68,7948.0,187.8671,187.8671,187.6581,187.8173,7948.0
2024-12-12 11:40:00,188.69,188.74,188.52,188.52,1766.0,187.8273,187.8771,187.6581,187.6581,1766.0
2024-12-12 11:45:00,188.46,188.46,187.97,188.41,7135.0,187.5983,187.5983,187.1106,187.5486,7135.0
2024-12-12 11:50:00,188.62,188.7,188.41,188.7,7139.0,187.7576,187.8373,187.5486,187.8373,7139.0
2024-12-12 11:55:00,188.7,188.71,188.3,188.42,3440.0,187.8373,187.8472,187.4391,187.5585,3440.0
2024-12-12 12:00:00,188.42,188.56,188.3,188.42,1413.0,187.5585,187.6979,187.4391,187.5585,1413.0
2024-12-12 12:05:00,188.31,188.47,188.29,188.41,3068.0,187.449,187.6083,187.4291,187.5486,3068.0
2024-12-12 12:10:00,188.35,188.35,188.16,188.24,2431.0,187.4889,187.4889,187.2997,187.3794,2431.0
2024-12-12 12:15:00,188.19,188.21,188.12,188.15,2212.0,187.3296,187.3495,187.2599,187.2898,2212.0
2024-12-12 12:20:00,188.15,188.19,187.94,188.0,5749.0,187.2898,187.3296,187.0807,187.1405,5749.0
2024-12-12 12:25:00,187.94,188.11,187.83,188.11,3600.0,187.0807,187.2499,186.9712,187.2499,3600.0
2024-12-12 12:30:00,188.12,188.13,187.92,188.0,2486.0,187.2599,187.2699,187.0608,187.1405,2486.0
2024-12-12 12:35:00,188.0,188.09,187.9,187.92,5271.0,187.1405,187.23,187.0409,187.0608,5271.0
2024-12-12 12:40:00,187.97,187.97,187.6,187.66,6802.0,187.1106,187.1106,186.7423,186.802,6802.0
2024-12-12 12:45:00,187.7,187.73,187.62,187.72,2618.0,186.8418,186.8717,186.7622,186.8617,2618.0
2024-12-12 12:50:00,187.72,187.72,187.44,187.44,1901.0,186.8617,186.8617,186.583,186.583,1901.0
2024-12-12 12:55:00,187.47,187.56,187.26,187.41,4072.0,186.6129,186.7025,186.4038,186.5531,4072.0
2024-12-12 13:00:00,187.43,187.43,187.32,187.41,3248.0,186.5731,186.5731,186.4636,186.5531,3248.0
2024-12-12 13:05:00,187.45,187.65,187.35,187.41,14668.0,186.593,186.7921,186.4934,186.5531,14668.0
2024-12-12 13:10:00,187.66,187.66,187.25,187.31,3000.0,186.802,186.802,186.3939,186.4536,3000.0
2024-12-12 13:15:00,187.34,187.38,187.3,187.3,1333.0,186.4835,186.5233,186.4437,186.4437,1333.0
2024-12-12 13:20:00,187.4,187.43,187.27,187.27,1944.0,186.5432,186.5731,186.4138,186.4138,1944.0
2024-12-12 13:25:00,187.27,187.29,187.26,187.26,400.0,186.4138,186.4337,186.4038,186.4038,400.0
2024-12-12 13:30:00,187.27,187.4,187.25,187.37,3339.0,186.4138,186.5432,186.3939,186.5133,3339.0
2024-12-12 13:35:00,187.4,187.43,187.1,187.17,4819.0,186.5432,186.5731,186.2446,186.3142,4819.0
2024-12-12 13:40:00,187.17,187.27,187.08,187.08,4113.0,186.3142,186.4138,186.2247,186.2247,4113.0
2024-12-12 13:45:00,187.23,187.23,187.12,187.2,1645.0,186.374,186.374,186.2645,186.3441,1645.0
2024-12-12 13:50:00,187.2,187.27,186.98,187.03,3385.0,186.3441,186.4138,186.1251,186.1749,3385.0
2024-12-12 13:55:00,186.98,186.98,186.7,186.74,2515.0,186.1251,186.1251,185.8464,185.8862,2515.0
2024-12-12 14:00:00,186.71,186.77,186.51,186.71,5430.0,185.8563,185.9161,185.6573,185.8563,5430.0
2024-12-12 14:05:00,186.71,186.81,186.64,186.64,2655.0,185.8563,185.9559,185.7867,185.7867,2655.0
2024-12-12 14:10:00,186.58,186.6,186.35,186.5,6002.0,185.7269,185.7469,185.498,185.6473,6002.0
2024-12-12 14:15:00,186.51,186.84,186.51,186.73,7943.0,185.6573,185.9858,185.6573,185.8763,7943.0
2024-12-12 14:20:00,186.73,186.75,186.6,186.61,2828.0,185.8763,185.8962,185.7469,185.7568,2828.0
2024-12-12 14:25:00,186.6,186.6,186.38,186.44,3212.0,185.7469,185.7469,185.5279,185.5876,3212.0
2024-12-12 14:30:00,186.44,186.56,186.4,186.42,2121.0,185.5876,185.707,185.5478,185.5677,2121.0
2024-12-12 14:35:00,186.5,186.8,186.5,186.8,7985.0,185.6473,185.9459,185.6473,185.9459,7985.0
2024-12-12 14:40:00,186.83,186.83,186.58,186.82,6272.0,185.9758,185.9758,185.7269,185.9658,6272.0
2024-12-12 14:45:00,186.82,186.89,186.78,186.8,1444.0,185.9658,186.0355,185.926,185.9459,1444.0
2024-12-12 14:50:00,186.8,186.87,186.72,186.82,2769.0,185.9459,186.0156,185.8663,185.9658,2769.0
2024-12-12 14:55:00,186.78,186.78,186.38,186.43,3833.0,185.926,185.926,185.5279,185.5776,3833.0
2024-12-12 15:00:00,186.37,186.44,186.25,186.25,2008.0,185.5179,185.5876,185.3985,185.3985,2008.0
2024-12-12 15:05:00,186.28,186.28,185.91,185.99,8827.0,185.4283,185.4283,185.06,185.1396,8827.0
2024-12-12 15:10:00,186.02,186.03,185.64,185.72,3907.0,185.1695,185.1795,184.7912,184.8709,3907.0
2024-12-12 15:15:00,185.77,185.78,185.36,185.59,35173.0,184.9206,184.9306,184.5125,184.7415,35173.0
2024-12-12 15:20:00,185.59,185.59,185.32,185.5,9979.0,184.7415,184.7415,184.4727,184.6519,9979.0
2024-12-12 15:25:00,185.51,185.54,185.33,185.43,6710.0,184.6618,184.6917,184.4827,184.5822,6710.0
2024-12-12 15:30:00,185.51,185.61,185.38,185.48,16671.0,184.6618,184.7614,184.5324,184.632,16671.0
2024-12-12 15:35:00,185.44,185.48,185.27,185.27,14827.0,184.5922,184.632,184.4229,184.4229,14827.0
2024-12-12 15:40:00,185.21,185.26,184.97,185.07,18742.0,184.3632,184.413,184.1243,184.2238,18742.0
2024-12-12 15:45:00,185.17,185.25,185.08,185.16,9730.0,184.3234,184.403,184.2338,184.3134,9730.0
2024-12-12 15:50:00,185.18,185.25,184.73,184.79,43276.0,184.3333,184.403,183.8854,183.9451,43276.0
2024-12-12 15:55:00,184.79,184.86,184.47,184.48,82380.0,183.9451,184.0148,183.6266,183.6365,82380.0
2024-12-13 09:30:00,184.22,184.98,183.9,184.24,14626.0,183.3777,184.1343,183.0592,183.3976,14626.0
2024-12-13 09:35:00,183.9,184.25,183.58,184.16,3256.0,183.0592,183.4076,182.7407,183.318,3256.0
2024-12-13 09:40:00,184.19,184.2,183.58,183.58,1868.0,183.3479,183.3578,182.7407,182.7407,1868.0
2024-12-13 09:45:00,183.33,183.49,182.71,182.85,13960.0,182.4918,182.6511,181.8746,182.014,13960.0
2024-12-13 09:50:00,182.83,183.46,182.75,183.23,4218.0,181.9941,182.6212,181.9145,182.3923,4218.0
2024-12-13 09:55:00,183.29,183.33,182.96,183.11,3512.0,182.452,182.4918,182.1235,182.2728,3512.0
2024-12-13 10:00:00,183.12,183.38,182.71,183.36,13907.0,182.2828,182.5416,181.8746,182.5217,13907.0
2024-12-13 10:05:00,183.28,183.87,183.28,183.8,6190.0,182.442,183.0293,182.442,182.9597,6190.0
2024-12-13 10:10:00,183.88,183.88,183.54,183.54,2824.0,183.0393,183.0393,182.7008,182.7008,2824.0
2024-12-13 10:15:00,183.61,183.83,183.45,183.5,3134.0,182.7705,182.9895,182.6113,182.661,3134.0
2024-12-13 10:20:00,183.52,184.0,183.42,183.98,2727.0,182.6809,183.1587,182.5814,183.1388,2727.0
2024-12-13 10:25:00,184.17,184.3,183.88,184.01,2900.0,183.328,183.4574,183.0393,183.1687,2900.0
2024-12-13 10:30:00,183.98,183.98,183.7,183.86,2604.0,183.1388,183.1388,182.8601,183.0194,2604.0
2024-12-13 10:35:00,183.85,184.13,183.71,184.13,2740.0,183.0094,183.2881,182.8701,183.2881,2740.0
2024-12-13 10:40:00,184.05,184.05,183.73,183.75,1685.0,183.2085,183.2085,182.89,182.9099,1685.0
2024-12-13 10:45:00,183.77,183.95,183.26,183.29,8104.0,182.9298,183.109,182.4221,182.452,8104.0
2024-12-13 10:50:00,183.15,183.4,183.14,183.3,921.0,182.3126,182.5615,182.3027,182.4619,921.0
2024-12-13 10:55:00,183.16,183.37,183.14,183.16,2977.0,182.3226,182.5316,182.3027,182.3226,2977.0
2024-12-13 11:00:00,183.07,183.3,183.02,183.3,8184.0,182.233,182.4619,182.1832,182.4619,8184.0
2024-12-13 11:05:00,183.41,183.41,183.2,183.34,2176.0,182.5714,182.5714,182.3624,182.5018,2176.0
2024-12-13 11:10:00,183.47,183.71,183.47,183.68,3047.0,182.6312,182.8701,182.6312,182.8402,3047.0
2024-12-13 11:15:00,183.66,183.95,183.65,183.82,6383.0,182.8203,183.109,182.8103,182.9796,6383.0
2024-12-13 11:20:00,183.89,184.01,183.82,183.95,3221.0,183.0492,183.1687,182.9796,183.109,3221.0
2024-12-13 11:25:00,183.85,184.01,183.84,183.92,1022.0,183.0094,183.1687,182.9995,183.0791,1022.0
2024-12-13 11:30:00,184.04,184.04,183.86,184.02,2105.0,183.1986,183.1986,183.0194,183.1786,2105.0
2024-12-13 11:35:00,183.87,183.87,183.73,183.81,1711.0,183.0293,183.0293,182.89,182.9696,1711.0
2024-12-13 11:40:00,183.78,183.82,183.78,183.79,687.0,182.9397,182.9796,182.9397,182.9497,687.0
2024-12-13 11:45:00,183.71,183.71,183.3,183.3,3100.0,182.8701,182.8701,182.4619,182.4619,3100.0
2024-12-13 11:50:00,183.39,183.39,182.9,182.99,21086.0,182.5515,182.5515,182.0638,182.1534,21086.0
2024-12-13 11:55:00,182.96,182.97,182.84,182.97,506.0,182.1235,182.1334,182.004,182.1334,506.0
2024-12-13 12:00:00,183.02,183.09,182.86,182.88,1900.0,182.1832,182.2529,182.024,182.0439,1900.0
2024-12-13 12:05:00,182.99,183.33,182.98,183.12,5994.0,182.1534,182.4918,182.1434,182.2828,5994.0
2024-12-13 12:10:00,183.13,183.49,183.13,183.24,1518.0,182.2927,182.6511,182.2927,182.4022,1518.0
2024-12-13 12:15:00,183.19,183.29,183.13,183.18,2869.0,182.3524,182.452,182.2927,182.3425,2869.0
2024-12-13 12:20:00,183.12,183.15,182.93,182.93,1225.0,182.2828,182.3126,182.0936,182.0936,1225.0
2024-12-13 12:25:00,182.87,182.99,182.83,182.84,3411.0,182.0339,182.1534,181.9941,182.004,3411.0
2024-12-13 12:30:00,182.83,182.85,182.61,182.68,4200.0,181.9941,182.014,181.7751,181.8448,4200.0
2024-12-13 12:35:00,182.74,182.83,182.66,182.66,2741.0,181.9045,181.9941,181.8249,181.8249,2741.0
2024-12-13 12:40:00,182.75,182.89,182.75,182.84,1408.0,181.9145,182.0538,181.9145,182.004,1408.0
2024-12-13 12:45:00,182.83,182.84,182.55,182.55,2040.0,181.9941,182.004,181.7154,181.7154,2040.0
2024-12-13 12:50:00,182.69,182.69,182.56,182.64,827.0,181.8547,181.8547,181.7253,181.805,827.0
2024-12-13 12:55:00,182.58,182.64,182.38,182.45,6481.0,181.7452,181.805,181.5461,181.6158,6481.0
2024-12-13 13:00:00,182.24,182.68,182.24,182.64,3346.0,181.4068,181.8448,181.4068,181.805,3346.0
2024-12-13 13:05:00,182.57,182.59,182.5,182.53,2119.0,181.7353,181.7552,181.6656,181.6955,2119.0
2024-12-13 13:10:00,182.6,182.75,182.59,182.71,3905.0,181.7651,181.9145,181.7552,181.8746,3905.0
2024-12-13 13:15:00,182.71,182.79,182.6,182.79,5019.0,181.8746,181.9543,181.7651,181.9543,5019.0
2024-12-13 13:20:00,182.76,182.81,182.72,182.79,1785.0,181.9244,181.9742,181.8846,181.9543,1785.0
2024-12-13 13:25:00,182.8,182.92,182.79,182.89,2291.0,181.9642,182.0837,181.9543,182.0538,2291.0
2024-12-13 13:30:00,182.91,182.95,182.74,182.76,3552.0,182.0737,182.1135,181.9045,181.9244,3552.0
2024-12-13 13:35:00,182.77,182.82,182.69,182.77,1656.0,181.9344,181.9841,181.8547,181.9344,1656.0
2024-12-13 13:40:00,182.72,182.78,182.65,182.72,2836.0,181.8846,181.9443,181.8149,181.8846,2836.0
2024-12-13 13:45:00,182.65,182.72,182.46,182.55,2817.0,181.8149,181.8846,181.6258,181.7154,2817.0
2024-12-13 13:50:00,182.52,182.69,182.45,182.46,2906.0,181.6855,181.8547,181.6158,181.6258,2906.0
2024-12-13 13:55:00,182.48,182.61,182.43,182.61,4169.0,181.6457,181.7751,181.5959,181.7751,4169.0
2024-12-13 14:00:00,182.63,182.75,182.63,182.75,1338.0,181.795,181.9145,181.795,181.9145,1338.0
2024-12-13 14:05:00,182.67,182.75,182.39,182.53,6118.0,181.8348,181.9145,181.5561,181.6955,6118.0
2024-12-13 14:10:00,182.57,182.62,182.53,182.56,2312.0,181.7353,181.785,181.6955,181.7253,2312.0
2024-12-13 14:15:00,182.56,182.56,182.43,182.45,934.0,181.7253,181.7253,181.5959,181.6158,934.0
2024-12-13 14:20:00,182.4,182.6,182.32,182.59,3047.0,181.5661,181.7651,181.4864,181.7552,3047.0
2024-12-13 14:25:00,182.59,182.62,182.49,182.5,2734.0,181.7552,181.785,181.6556,181.6656,2734.0
2024-12-13 14:30:00,182.49,182.62,182.43,182.43,1933.0,181.6556,181.785,181.5959,181.5959,1933.0
2024-12-13 14:35:00,182.5,182.62,182.43,182.55,4242.0,181.6656,181.785,181.5959,181.7154,4242.0
2024-12-13 14:40:00,182.59,182.6,182.43,182.53,3824.0,181.7552,181.7651,181.5959,181.6955,3824.0
2024-12-13 14:45:00,182.53,182.53,182.31,182.39,5679.0,181.6955,181.6955,181.4765,181.5561,5679.0
2024-12-13 14:50:00,182.38,182.63,182.31,182.55,3675.0,181.5461,181.795,181.4765,181.7154,3675.0
2024-12-13 14:55:00,182.54,182.84,182.54,182.77,4102.0,181.7054,182.004,181.7054,181.9344,4102.0
2024-12-13 15:00:00,182.83,182.92,182.78,182.91,5991.0,181.9941,182.0837,181.9443,182.0737,5991.0
2024-12-13 15:05:00,182.91,182.91,182.77,182.82,2469.0,182.0737,182.0737,181.9344,181.9841,2469.0
2024-12-13 15:10:00,182.82,182.99,182.82,182.89,2975.0,181.9841,182.1534,181.9841,182.0538,2975.0
2024-12-13 15:15:00,182.84,182.94,182.81,182.82,5595.0,182.004,182.1036,181.9742,181.9841,5595.0
2024-12-13 15:20:00,182.89,182.99,182.66,182.99,2899.0,182.0538,182.1534,181.8249,182.1534,2899.0
2024-12-13 15:25:00,182.88,182.89,182.8,182.8,1852.0,182.0439,182.0538,181.9642,181.9642,1852.0
2024-12-13 15:30:00,182.89,183.04,182.79,183.04,7697.0,182.0538,182.2031,181.9543,182.2031,7697.0
2024-12-13 15:35:00,182.97,183.06,182.87,182.9,5842.0,182.1334,182.223,182.0339,182.0638,5842.0
2024-12-13 15:40:00,182.92,182.95,182.65,182.78,14195.0,182.0837,182.1135,181.8149,181.9443,14195.0
2024-12-13 15:45:00,182.84,183.01,182.74,182.89,8234.0,182.004,182.1733,181.9045,182.0538,8234.0
2024-12-13 15:50:00,182.84,183.05,182.77,182.89,13950.0,182.004,182.2131,181.9344,182.0538,13950.0
2024-12-13 15:55:00,182.85,183.18,182.73,182.98,51184.0,182.014,182.3425,181.8945,182.1434,51184.0
2024-12-16 09:30:00,181.38,181.59,178.01,180.01,49233.0,180.5507,180.7598,177.1961,179.187,49233.0
2024-12-16 09:35:00,179.99,182.01,179.86,181.86,11327.0,179.1671,181.1778,179.0377,181.0285,11327.0
2024-12-16 09:40:00,181.87,182.35,181.41,182.34,5745.0,181.0385,181.5163,180.5806,181.5063,5745.0
2024-12-16 09:45:00,182.06,182.69,182.06,182.69,4158.0,181.2276,181.8547,181.2276,181.8547,4158.0
2024-12-16 09:50:00,182.53,182.61,181.71,181.94,6604.0,181.6955,181.7751,180.8792,181.1082,6604.0
2024-12-16 09:55:00,181.94,182.34,181.82,182.23,3869.0,181.1082,181.5063,180.9887,181.3968,3869.0
2024-12-16 10:00:00,182.32,183.32,182.0,183.32,20238.0,181.4864,182.4818,181.1679,182.4818,20238.0
2024-12-16 10:05:00,183.32,183.32,182.77,183.2,5100.0,182.4818,182.4818,181.9344,182.3624,5100.0
2024-12-16 10:10:00,183.19,183.25,182.98,183.08,4068.0,182.3524,182.4122,182.1434,182.2429,4068.0
2024-12-16 10:15:00,182.88,183.3,182.67,183.3,3551.0,182.0439,182.4619,181.8348,182.4619,3551.0
2024-12-16 10:20:00,183.29,183.46,183.17,183.3,2825.0,182.452,182.6212,182.3325,182.4619,2825.0
2024-12-16 10:25:00,183.44,183.64,183.35,183.64,4616.0,182.6013,182.8004,182.5117,182.8004,4616.0
2024-12-16 10:30:00,183.64,183.64,182.97,183.15,6013.0,182.8004,182.8004,182.1334,182.3126,6013.0
2024-12-16 10:35:00,183.21,183.3,183.12,183.2,4186.0,182.3724,182.4619,182.2828,182.3624,4186.0
2024-12-16 10:40:00,183.18,183.31,182.71,183.16,9955.0,182.3425,182.4719,181.8746,182.3226,9955.0
2024-12-16 10:45:00,183.02,183.02,182.5,182.72,3156.0,182.1832,182.1832,181.6656,181.8846,3156.0
2024-12-16 10:50:00,182.75,182.78,182.57,182.75,2877.0,181.9145,181.9443,181.7353,181.9145,2877.0
2024-12-16 10:55:00,182.8,182.82,182.66,182.71,820.0,181.9642,181.9841,181.8249,181.8746,820.0
2024-12-16 11:00:00,182.73,183.19,182.72,183.19,3541.0,181.8945,182.3524,181.8846,182.3524,3541.0
2024-12-16 11:05:00,183.27,183.96,183.27,183.78,1829.0,182.4321,183.1189,182.4321,182.9397,1829.0
2024-12-16 11:10:00,183.64,183.66,183.24,183.37,2644.0,182.8004,182.8203,182.4022,182.5316,2644.0
2024-12-16 11:15:00,183.37,183.52,183.13,183.32,1714.0,182.5316,182.6809,182.2927,182.4818,1714.0
2024-12-16 11:20:00,183.33,183.43,183.33,183.4,925.0,182.4918,182.5913,182.4918,182.5615,925.0
2024-12-16 11:25:00,183.29,183.48,183.15,183.15,1550.0,182.452,182.6411,182.3126,182.3126,1550.0
2024-12-16 11:30:00,183.25,183.25,183.11,183.11,1189.0,182.4122,182.4122,182.2728,182.2728,1189.0
2024-12-16 11:35:00,183.17,183.32,183.12,183.12,2130.0,182.3325,182.4818,182.2828,182.2828,2130.0
2024-12-16 11:40:00,183.02,183.06,182.86,182.86,1600.0,182.1832,182.223,182.024,182.024,1600.0
2024-12-16 11:45:00,183.02,183.34,182.99,183.34,3731.0,182.1832,182.5018,182.1534,182.5018,3731.0
2024-12-16 11:50:00,183.4,183.52,183.19,183.42,5463.0,182.5615,182.6809,182.3524,182.5814,5463.0
2024-12-16 11:55:00,183.34,183.36,183.18,183.36,1300.0,182.5018,182.5217,182.3425,182.5217,1300.0
2024-12-16 12:00:00,183.34,183.39,183.21,183.31,2190.0,182.5018,182.5515,182.3724,182.4719,2190.0
2024-12-16 12:05:00,183.22,183.33,183.2,183.25,2233.0,182.3823,182.4918,182.3624,182.4122,2233.0
2024-12-16 12:10:00,183.34,183.43,183.22,183.27,4055.0,182.5018,182.5913,182.3823,182.4321,4055.0
2024-12-16 12:15:00,183.27,183.33,183.12,183.16,1400.0,182.4321,182.4918,182.2828,182.3226,1400.0
2024-12-16 12:20:00,183.09,183.19,183.09,183.1,1600.0,182.2529,182.3524,182.2529,182.2629,1600.0
2024-12-16 12:25:00,183.18,183.18,182.96,183.06,1200.0,182.3425,182.3425,182.1235,182.223,1200.0
2024-12-16 12:30:00,182.98,182.98,182.8,182.87,1899.0,182.1434,182.1434,181.9642,182.0339,1899.0
2024-12-16 12:35:00,182.88,182.97,182.77,182.77,3579.0,182.0439,182.1334,181.9344,181.9344,3579.0
2024-12-16 12:40:00,182.87,182.94,182.85,182.85,839.0,182.0339,182.1036,182.014,182.014,839.0
2024-12-16 12:45:00,182.8,182.94,182.78,182.94,1475.0,181.9642,182.1036,181.9443,182.1036,1475.0
2024-12-16 12:50:00,182.87,182.87,182.69,182.72,1500.0,182.0339,182.0339,181.8547,181.8846,1500.0
2024-12-16 12:55:00,182.73,182.94,182.73,182.94,804.0,181.8945,182.1036,181.8945,182.1036,804.0
2024-12-16 13:00:00,182.94,183.0,182.93,182.97,1060.0,182.1036,182.1633,182.0936,182.1334,1060.0
2024-12-16 13:05:00,182.93,182.93,182.72,182.84,2330.0,182.0936,182.0936,181.8846,182.004,2330.0
2024-12-16 13:10:00,182.85,182.92,182.72,182.84,2381.0,182.014,182.0837,181.8846,182.004,2381.0
2024-12-16 13:15:00,182.83,182.87,182.76,182.81,4383.0,181.9941,182.0339,181.9244,181.9742,4383.0
2024-12-16 13:20:00,182.81,182.99,182.8,182.97,1686.0,181.9742,182.1534,181.9642,182.1334,1686.0
2024-12-16 13:25:00,182.97,182.98,182.49,182.5,4673.0,182.1334,182.1434,181.6556,181.6656,4673.0
2024-12-16 13:30:00,182.47,182.47,182.27,182.33,660.0,181.6357,181.6357,181.4366,181.4964,660.0
2024-12-16 13:35:00,182.25,182.33,182.25,182.33,400.0,181.4167,181.4964,181.4167,181.4964,400.0
2024-12-16 13:40:00,182.36,182.41,182.32,182.4,2466.0,181.5262,181.576,181.4864,181.5661,2466.0
2024-12-16 13:45:00,182.43,182.48,182.33,182.47,1604.0,181.5959,181.6457,181.4964,181.6357,1604.0
2024-12-16 13:50:00,182.47,182.47,182.27,182.31,4628.0,181.6357,181.6357,181.4366,181.4765,4628.0
2024-12-16 13:55:00,182.26,182.26,182.18,182.2,1013.0,181.4267,181.4267,181.3471,181.367,1013.0
2024-12-16 14:00:00,182.16,182.52,182.1,182.45,9603.0,181.3272,181.6855,181.2674,181.6158,9603.0
2024-12-16 14:05:00,182.46,182.75,182.46,182.74,1767.0,181.6258,181.9145,181.6258,181.9045,1767.0
2024-12-16 14:10:00,182.72,182.81,182.59,182.81,3771.0,181.8846,181.9742,181.7552,181.9742,3771.0
2024-12-16 14:15:00,182.85,182.95,182.77,182.89,2314.0,182.014,182.1135,181.9344,182.0538,2314.0
2024-12-16 14:20:00,182.96,182.96,182.78,182.87,2135.0,182.1235,182.1235,181.9443,182.0339,2135.0
2024-12-16 14:25:00,182.89,182.89,182.74,182.85,2900.0,182.0538,182.0538,181.9045,182.014,2900.0
2024-12-16 14:30:00,182.78,182.78,182.7,182.78,1900.0,181.9443,181.9443,181.8647,181.9443,1900.0
2024-12-16 14:35:00,182.78,182.9,182.78,182.81,4844.0,181.9443,182.0638,181.9443,181.9742,4844.0
2024-12-16 14:40:00,182.87,182.87,182.5,182.6,6598.0,182.0339,182.0339,181.6656,181.7651,6598.0
2024-12-16 14:45:00,182.55,182.65,182.51,182.65,1090.0,181.7154,181.8149,181.6756,181.8149,1090.0
2024-12-16 14:50:00,182.62,182.8,182.58,182.75,5995.0,181.785,181.9642,181.7452,181.9145,5995.0
2024-12-16 14:55:00,182.8,183.08,182.8,183.08,3895.0,181.9642,182.2429,181.9642,182.2429,3895.0
2024-12-16 15:00:00,183.01,183.06,182.93,183.0,3995.0,182.1733,182.223,182.0936,182.1633,3995.0
2024-12-16 15:05:00,182.96,183.02,182.82,182.97,3633.0,182.1235,182.1832,181.9841,182.1334,3633.0
2024-12-16 15:10:00,183.01,183.16,183.01,183.16,1653.0,182.1733,182.3226,182.1733,182.3226,1653.0
2024-12-16 15:15:00,183.17,183.33,183.14,183.28,4269.0,182.3325,182.4918,182.3027,182.442,4269.0
2024-12-16 15:20:00,183.31,183.32,183.05,183.17,9095.0,182.4719,182.4818,182.2131,182.3325,9095.0
2024-12-16 15:25:00,183.2,183.35,183.04,183.17,16144.0,182.3624,182.5117,182.2031,182.3325,16144.0
2024-12-16 15:30:00,183.15,183.16,182.82,183.05,53563.0,182.3126,182.3226,181.9841,182.2131,53563.0
2024-12-16 15:35:00,183.02,183.03,182.59,182.6,4832.0,182.1832,182.1932,181.7552,181.7651,4832.0
2024-12-16 15:40:00,182.71,182.8,182.56,182.64,5067.0,181.8746,181.9642,181.7253,181.805,5067.0
2024-12-16 15:45:00,182.57,182.67,182.49,182.51,5290.0,181.7353,181.8348,181.6556,181.6756,5290.0
2024-12-16 15:50:00,182.48,182.56,182.3,182.34,24859.0,181.6457,181.7253,181.4665,181.5063,24859.0
2024-12-16 15:55:00,182.45,182.82,182.35,182.62,45982.0,181.6158,181.9841,181.5163,181.785,45982.0
2024-12-17 09:30:00,181.65,182.08,179.92,181.89,18080.0,180.8195,181.2475,179.0974,181.0584,18080.0
2024-12-17 09:35:00,181.48,181.59,180.0,180.24,9303.0,180.6503,180.7598,179.177,179.4159,9303.0
2024-12-17 09:40:00,180.24,180.36,179.47,180.09,8121.0,179.4159,179.5354,178.6495,179.2666,8121.0
2024-12-17 09:45:00,179.97,180.47,179.74,180.46,5534.0,179.1472,179.6449,178.9182,179.6349,5534.0
2024-12-17 09:50:00,180.75,181.32,180.52,181.19,12206.0,179.9236,180.491,179.6947,180.3616,12206.0
2024-12-17 09:55:00,181.0,181.37,180.61,181.27,5426.0,180.1725,180.5408,179.7842,180.4412,5426.0
2024-12-17 10:00:00,181.24,181.68,180.98,181.68,5525.0,180.4114,180.8493,180.1525,180.8493,5525.0
2024-12-17 10:05:00,181.69,181.69,181.46,181.53,1744.0,180.8593,180.8593,180.6304,180.7,1744.0
2024-12-17 10:10:00,181.55,181.55,180.59,181.0,4823.0,180.7199,180.7199,179.7643,180.1725,4823.0
2024-12-17 10:15:00,181.13,181.19,180.65,180.66,3100.0,180.3019,180.3616,179.8241,179.834,3100.0
2024-12-17 10:20:00,180.66,180.92,180.56,180.56,2296.0,179.834,180.0928,179.7345,179.7345,2296.0
2024-12-17 10:25:00,180.51,180.67,180.33,180.67,1399.0,179.6847,179.844,179.5055,179.844,1399.0
2024-12-17 10:30:00,180.35,180.59,180.27,180.5,8071.0,179.5254,179.7643,179.4458,179.6747,8071.0
2024-12-17 10:35:00,180.49,180.73,180.21,180.63,6483.0,179.6648,179.9037,179.3861,179.8041,6483.0
2024-12-17 10:40:00,180.8,181.11,180.73,181.02,4761.0,179.9734,180.282,179.9037,180.1924,4761.0
2024-12-17 10:45:00,181.05,181.05,180.59,180.78,1800.0,180.2222,180.2222,179.7643,179.9535,1800.0
2024-12-17 10:50:00,180.55,180.8,180.38,180.72,3423.0,179.7245,179.9734,179.5553,179.8937,3423.0
2024-12-17 10:55:00,180.72,181.2,180.64,180.76,6751.0,179.8937,180.3715,179.8141,179.9336,6751.0
2024-12-17 11:00:00,180.85,181.03,180.63,181.03,4122.0,180.0231,180.2023,179.8041,180.2023,4122.0
2024-12-17 11:05:00,180.84,181.12,180.73,180.87,4168.0,180.0132,180.2919,179.9037,180.0431,4168.0
2024-12-17 11:10:00,180.87,181.0,180.84,180.99,966.0,180.0431,180.1725,180.0132,180.1625,966.0
2024-12-17 11:15:00,180.84,181.0,180.69,180.69,1930.0,180.0132,180.1725,179.8639,179.8639,1930.0
2024-12-17 11:20:00,180.69,180.94,180.57,180.78,6178.0,179.8639,180.1127,179.7444,179.9535,6178.0
2024-12-17 11:25:00,180.62,180.67,180.49,180.62,1621.0,179.7942,179.844,179.6648,179.7942,1621.0
2024-12-17 11:30:00,180.4,181.13,180.39,180.96,11083.0,179.5752,180.3019,179.5652,180.1326,11083.0
2024-12-17 11:35:00,180.78,180.78,180.28,180.5,4646.0,179.9535,179.9535,179.4557,179.6747,4646.0
2024-12-17 11:40:00,180.44,180.69,180.38,180.61,4556.0,179.615,179.8639,179.5553,179.7842,4556.0
2024-12-17 11:45:00,180.51,180.54,180.14,180.15,1955.0,179.6847,179.7146,179.3164,179.3263,1955.0
2024-12-17 11:50:00,180.23,180.68,180.22,180.65,2621.0,179.406,179.8539,179.396,179.8241,2621.0
2024-12-17 11:55:00,180.49,180.96,180.48,180.72,3424.0,179.6648,180.1326,179.6548,179.8937,3424.0
2024-12-17 12:00:00,180.73,181.0,180.53,180.68,1796.0,179.9037,180.1725,179.7046,179.8539,1796.0
2024-12-17 12:05:00,180.54,180.68,180.32,180.5,2458.0,179.7146,179.8539,179.4956,179.6747,2458.0
2024-12-17 12:10:00,180.57,180.57,179.9,180.11,5593.0,179.7444,179.7444,179.0775,179.2865,5593.0
2024-12-17 12:15:00,180.11,180.66,180.02,180.49,5137.0,179.2865,179.834,179.1969,179.6648,5137.0
2024-12-17 12:20:00,180.72,180.72,180.54,180.54,1306.0,179.8937,179.8937,179.7146,179.7146,1306.0
2024-12-17 12:25:00,180.64,180.8,180.51,180.51,400.0,179.8141,179.9734,179.6847,179.6847,400.0
2024-12-17 12:30:00,180.48,180.77,180.45,180.66,839.0,179.6548,179.9435,179.625,179.834,839.0
2024-12-17 12:35:00,180.67,180.68,180.44,180.58,3987.0,179.844,179.8539,179.615,179.7544,3987.0
2024-12-17 12:40:00,180.69,180.81,180.58,180.81,3478.0,179.8639,179.9833,179.7544,179.9833,3478.0
2024-12-17 12:45:00,180.78,180.79,180.78,180.78,300.0,179.9535,179.9634,179.9535,179.9535,300.0
2024-12-17 12:50:00,180.79,180.87,180.74,180.79,1526.0,179.9634,180.0431,179.9136,179.9634,1526.0
2024-12-17 12:55:00,180.87,180.89,180.74,180.85,5225.0,180.0431,180.063,179.9136,180.0231,5225.0
2024-12-17 13:00:00,180.78,180.85,180.78,180.85,6150.0,179.9535,180.0231,179.9535,180.0231,6150.0
2024-12-17 13:05:00,180.78,180.78,180.68,180.69,1405.0,179.9535,179.9535,179.8539,179.8639,1405.0
2024-12-17 13:10:00,180.69,180.69,180.45,180.56,2173.0,179.8639,179.8639,179.625,179.7345,2173.0
2024-12-17 13:15:00,180.56,180.56,180.25,180.31,2235.0,179.7345,179.7345,179.4259,179.4856,2235.0
2024-12-17 13:20:00,180.31,180.6,180.3,180.3,5325.0,179.4856,179.7743,179.4757,179.4757,5325.0
2024-12-17 13:25:00,180.34,180.36,180.27,180.36,448.0,179.5155,179.5354,179.4458,179.5354,448.0
2024-12-17 13:30:00,180.4,180.5,180.31,180.31,1392.0,179.5752,179.6747,179.4856,179.4856,1392.0
2024-12-17 13:35:00,180.31,180.46,180.29,180.46,1455.0,179.4856,179.6349,179.4657,179.6349,1455.0
2024-12-17 13:40:00,180.43,180.48,180.26,180.26,7885.0,179.6051,179.6548,179.4358,179.4358,7885.0
2024-12-17 13:45:00,180.47,180.47,180.41,180.41,606.0,179.6449,179.6449,179.5852,179.5852,606.0
2024-12-17 13:50:00,180.33,180.57,180.33,180.46,2338.0,179.5055,179.7444,179.5055,179.6349,2338.0
2024-12-17 13:55:00,180.57,180.65,180.38,180.38,7909.0,179.7444,179.8241,179.5553,179.5553,7909.0
2024-12-17 14:00:00,180.41,180.42,180.29,180.31,3305.0,179.5852,179.5951,179.4657,179.4856,3305.0
2024-12-17 14:05:00,180.31,180.31,180.18,180.27,6598.0,179.4856,179.4856,179.3562,179.4458,6598.0
2024-12-17 14:10:00,180.24,180.37,180.24,180.37,750.0,179.4159,179.5453,179.4159,179.5453,750.0
2024-12-17 14:15:00,180.37,180.43,180.32,180.38,2614.0,179.5453,179.6051,179.4956,179.5553,2614.0
2024-12-17 14:20:00,180.4,180.41,180.33,180.39,1301.0,179.5752,179.5852,179.5055,179.5652,1301.0
2024-12-17 14:25:00,180.31,180.39,180.31,180.39,1100.0,179.4856,179.5652,179.4856,179.5652,1100.0
2024-12-17 14:30:00,180.3,180.34,180.1,180.12,3065.0,179.4757,179.5155,179.2766,179.2965,3065.0
2024-12-17 14:35:00,180.11,180.12,179.97,180.0,3174.0,179.2865,179.2965,179.1472,179.177,3174.0
2024-12-17 14:40:00,179.97,179.97,179.87,179.87,1600.0,179.1472,179.1472,179.0476,179.0476,1600.0
2024-12-17 14:45:00,179.95,179.97,179.79,179.8,4131.0,179.1273,179.1472,178.968,178.9779,4131.0
2024-12-17 14:50:00,179.79,179.82,179.73,179.82,900.0,178.968,178.9979,178.9083,178.9979,900.0
2024-12-17 14:55:00,179.84,179.84,179.67,179.75,4024.0,179.0178,179.0178,178.8485,178.9282,4024.0
2024-12-17 15:00:00,179.74,179.79,179.65,179.76,8601.0,178.9182,178.968,178.8286,178.9381,8601.0
2024-12-17 15:05:00,179.74,179.93,179.64,179.78,8736.0,178.9182,179.1073,178.8187,178.958,8736.0
2024-12-17 15:10:00,179.95,179.97,179.88,179.88,1261.0,179.1273,179.1472,179.0576,179.0576,1261.0
2024-12-17 15:15:00,179.85,180.01,179.82,179.99,2913.0,179.0277,179.187,178.9979,179.1671,2913.0
2024-12-17 15:20:00,180.02,180.32,180.0,180.25,21119.0,179.1969,179.4956,179.177,179.4259,21119.0
2024-12-17 15:25:00,180.26,180.42,180.26,180.42,4378.0,179.4358,179.5951,179.4358,179.5951,4378.0
2024-12-17 15:30:00,180.42,180.58,180.34,180.4,15714.0,179.5951,179.7544,179.5155,179.5752,15714.0
2024-12-17 15:35:00,180.5,180.51,180.32,180.48,2699.0,179.6747,179.6847,179.4956,179.6548,2699.0
2024-12-17 15:40:00,180.51,180.85,180.51,180.81,5615.0,179.6847,180.0231,179.6847,179.9833,5615.0
2024-12-17 15:45:00,180.81,181.13,180.8,181.08,7641.0,179.9833,180.3019,179.9734,180.2521,7641.0
2024-12-17 15:50:00,181.04,181.26,180.93,180.98,13937.0,180.2123,180.4313,180.1028,180.1525,13937.0
2024-12-17 15:55:00,181.08,181.17,180.55,180.55,61919.0,180.2521,180.3417,179.7245,179.7245,61919.0
2024-12-18 09:30:00,187.09,187.17,183.72,184.3,82704.0,186.2346,186.3142,182.88,183.4574,82704.0
2024-12-18 09:35:00,184.3,185.54,183.16,183.53,32684.0,183.4574,184.6917,182.3226,182.6909,32684.0
2024-12-18 09:40:00,183.1,183.84,182.83,183.61,17663.0,182.2629,182.9995,181.9941,182.7705,17663.0
2024-12-18 09:45:00,183.77,184.25,183.43,183.9,9886.0,182.9298,183.4076,182.5913,183.0592,9886.0
2024-12-18 09:50:00,184.07,184.25,183.51,183.75,11029.0,183.2284,183.4076,182.671,182.9099,11029.0
2024-12-18 09:55:00,183.75,184.96,183.46,184.18,33801.0,182.9099,184.1144,182.6212,183.3379,33801.0
2024-12-18 10:00:00,184.58,185.61,184.54,185.53,12986.0,183.7361,184.7614,183.6963,184.6817,12986.0
2024-12-18 10:05:00,185.53,186.59,185.47,186.47,19406.0,184.6817,185.7369,184.622,185.6174,19406.0
2024-12-18 10:10:00,186.67,186.93,186.05,186.31,12990.0,185.8165,186.0753,185.1994,185.4582,12990.0
2024-12-18 10:15:00,186.31,186.48,185.56,185.9,8239.0,185.4582,185.6274,184.7116,185.0501,8239.0
2024-12-18 10:20:00,185.85,186.31,185.71,185.94,11443.0,185.0003,185.4582,184.8609,185.0899,11443.0
2024-12-18 10:25:00,185.85,186.08,185.75,186.0,3208.0,185.0003,185.2292,184.9007,185.1496,3208.0
2024-12-18 10:30:00,185.77,186.39,185.7,186.39,7334.0,184.9206,185.5378,184.851,185.5378,7334.0
2024-12-18 10:35:00,186.21,186.21,185.54,185.79,6813.0,185.3586,185.3586,184.6917,184.9406,6813.0
2024-12-18 10:40:00,185.79,186.07,185.65,185.83,5111.0,184.9406,185.2193,184.8012,184.9804,5111.0
2024-12-18 10:45:00,185.97,186.16,185.84,186.12,11712.0,185.1197,185.3089,184.9903,185.269,11712.0
2024-12-18 10:50:00,185.94,186.03,185.44,185.71,9510.0,185.0899,185.1795,184.5922,184.8609,9510.0
2024-12-18 10:55:00,185.8,185.86,185.14,185.38,6370.0,184.9505,185.0102,184.2935,184.5324,6370.0
2024-12-18 11:00:00,185.35,185.55,185.16,185.36,3713.0,184.5026,184.7017,184.3134,184.5125,3713.0
2024-12-18 11:05:00,185.35,185.35,184.55,184.55,5550.0,184.5026,184.5026,183.7062,183.7062,5550.0
2024-12-18 11:10:00,184.69,184.7,184.17,184.44,5948.0,183.8456,183.8555,183.328,183.5967,5948.0
2024-12-18 11:15:00,184.45,184.47,184.03,184.16,2545.0,183.6067,183.6266,183.1886,183.318,2545.0
2024-12-18 11:20:00,184.19,184.34,184.09,184.21,2962.0,183.3479,183.4972,183.2483,183.3678,2962.0
2024-12-18 11:25:00,184.2,184.62,184.2,184.62,3290.0,183.3578,183.7759,183.3578,183.7759,3290.0
2024-12-18 11:30:00,184.56,184.56,184.25,184.25,1870.0,183.7162,183.7162,183.4076,183.4076,1870.0
2024-12-18 11:35:00,184.31,184.56,184.3,184.46,1888.0,183.4673,183.7162,183.4574,183.6166,1888.0
2024-12-18 11:40:00,184.46,184.46,184.25,184.26,2040.0,183.6166,183.6166,183.4076,183.4176,2040.0
2024-12-18 11:45:00,184.31,184.66,184.15,184.58,3698.0,183.4673,183.8157,183.3081,183.7361,3698.0
2024-12-18 11:50:00,184.73,185.13,184.65,185.13,3617.0,183.8854,184.2836,183.8058,184.2836,3617.0
2024-12-18 11:55:00,184.97,184.97,184.65,184.94,3356.0,184.1243,184.1243,183.8058,184.0944,3356.0
2024-12-18 12:00:00,184.94,184.95,184.4,184.61,3294.0,184.0944,184.1044,183.5569,183.766,3294.0
2024-12-18 12:05:00,184.53,184.61,184.06,184.13,3550.0,183.6863,183.766,183.2185,183.2881,3550.0
2024-12-18 12:10:00,184.22,184.36,184.0,184.2,3800.0,183.3777,183.5171,183.1587,183.3578,3800.0
2024-12-18 12:15:00,184.06,184.75,184.06,184.7,4967.0,183.2185,183.9053,183.2185,183.8555,4967.0
2024-12-18 12:20:00,184.85,184.94,184.65,184.93,4586.0,184.0049,184.0944,183.8058,184.0845,4586.0
2024-12-18 12:25:00,184.92,185.34,184.92,185.07,13345.0,184.0745,184.4926,184.0745,184.2238,13345.0
2024-12-18 12:30:00,185.13,185.48,185.0,185.3,12732.0,184.2836,184.632,184.1542,184.4528,12732.0
2024-12-18 12:35:00,185.15,185.41,185.07,185.08,5482.0,184.3035,184.5623,184.2238,184.2338,5482.0
2024-12-18 12:40:00,185.28,185.4,185.27,185.28,2152.0,184.4329,184.5523,184.4229,184.4329,2152.0
2024-12-18 12:45:00,185.22,185.28,184.85,184.85,7000.0,184.3732,184.4329,184.0049,184.0049,7000.0
2024-12-18 12:50:00,184.99,185.0,184.74,184.93,12225.0,184.1442,184.1542,183.8954,184.0845,12225.0
2024-12-18 12:55:00,184.96,185.01,184.93,185.0,2247.0,184.1144,184.1641,184.0845,184.1542,2247.0
2024-12-18 13:00:00,185.0,185.56,184.76,185.56,13648.0,184.1542,184.7116,183.9153,184.7116,13648.0
2024-12-18 13:05:00,185.66,185.71,185.51,185.68,5711.0,184.8112,184.8609,184.6618,184.8311,5711.0
2024-12-18 13:10:00,185.68,185.82,185.51,185.65,9346.0,184.8311,184.9704,184.6618,184.8012,9346.0
2024-12-18 13:15:00,185.64,185.98,185.64,185.98,1516.0,184.7912,185.1297,184.7912,185.1297,1516.0
2024-12-18 13:20:00,185.94,185.95,185.82,185.95,635.0,185.0899,185.0998,184.9704,185.0998,635.0
2024-12-18 13:25:00,186.06,186.79,186.06,186.31,17204.0,185.2093,185.936,185.2093,185.4582,17204.0
2024-12-18 13:30:00,186.29,186.58,186.27,186.58,2694.0,185.4383,185.7269,185.4184,185.7269,2694.0
2024-12-18 13:35:00,186.6,186.94,186.6,186.82,6971.0,185.7469,186.0853,185.7469,185.9658,6971.0
2024-12-18 13:40:00,186.82,186.93,186.48,186.48,6384.0,185.9658,186.0753,185.6274,185.6274,6384.0
2024-12-18 13:45:00,186.48,186.92,186.48,186.92,1972.0,185.6274,186.0654,185.6274,186.0654,1972.0
2024-12-18 13:50:00,186.97,187.03,186.0,186.0,12898.0,186.1152,186.1749,185.1496,185.1496,12898.0
2024-12-18 13:55:00,186.0,186.23,185.84,185.99,4128.0,185.1496,185.3785,184.9903,185.1396,4128.0
2024-12-18 14:00:00,185.89,186.49,185.33,185.33,51967.0,185.0401,185.6374,184.4827,184.4827,51967.0
2024-12-18 14:05:00,185.33,185.5,184.14,184.43,7257.0,184.4827,184.6519,183.2981,183.5868,7257.0
2024-12-18 14:10:00,184.45,184.45,184.0,184.02,3346.0,183.6067,183.6067,183.1587,183.1786,3346.0
2024-12-18 14:15:00,184.08,184.6,183.95,184.39,9001.0,183.2384,183.756,183.109,183.547,9001.0
2024-12-18 14:20:00,184.48,185.61,184.48,185.27,7915.0,183.6365,184.7614,183.6365,184.4229,7915.0
2024-12-18 14:25:00,185.37,185.83,184.5,184.5,5508.0,184.5225,184.9804,183.6565,183.6565,5508.0
2024-12-18 14:30:00,184.41,184.76,184.25,184.41,5424.0,183.5669,183.9153,183.4076,183.5669,5424.0
2024-12-18 14:35:00,184.26,184.54,183.94,183.94,2601.0,183.4176,183.6963,183.099,183.099,2601.0
2024-12-18 14:40:00,183.81,184.19,183.39,183.4,2127.0,182.9696,183.3479,182.5515,182.5615,2127.0
2024-12-18 14:45:00,183.43,183.43,182.62,183.18,3282.0,182.5913,182.5913,181.785,182.3425,3282.0
2024-12-18 14:50:00,183.31,183.54,183.06,183.18,5563.0,182.4719,182.7008,182.223,182.3425,5563.0
2024-12-18 14:55:00,183.0,183.31,182.58,182.83,18646.0,182.1633,182.4719,181.7452,181.9941,18646.0
2024-12-18 15:00:00,182.87,183.09,181.57,181.57,10342.0,182.0339,182.2529,180.7399,180.7399,10342.0
2024-12-18 15:05:00,181.62,182.25,181.54,182.22,9139.0,180.7896,181.4167,180.71,181.3869,9139.0
2024-12-18 15:10:00,181.99,182.1,181.21,181.36,23587.0,181.1579,181.2674,180.3815,180.5308,23587.0
2024-12-18 15:15:00,181.57,181.6,180.61,180.81,7807.0,180.7399,180.7697,179.7842,179.9833,7807.0
2024-12-18 15:20:00,180.99,182.33,180.84,180.91,56690.0,180.1625,181.4964,180.0132,180.0829,56690.0
2024-12-18 15:25:00,180.91,180.91,180.01,180.31,6277.0,180.0829,180.0829,179.187,179.4856,6277.0
2024-12-18 15:30:00,180.33,180.43,179.92,180.16,9456.0,179.5055,179.6051,179.0974,179.3363,9456.0
2024-12-18 15:35:00,180.07,180.11,178.57,178.79,18981.0,179.2467,179.2865,177.7536,177.9726,18981.0
2024-12-18 15:40:00,178.56,178.57,177.24,177.24,13489.0,177.7436,177.7536,176.4296,176.4296,13489.0
2024-12-18 15:45:00,177.47,178.14,177.29,177.88,30771.0,176.6586,177.3255,176.4794,177.0667,30771.0
2024-12-18 15:50:00,177.96,177.96,177.32,177.49,53855.0,177.1464,177.1464,176.5093,176.6785,53855.0
2024-12-18 15:55:00,177.39,177.4,176.06,176.21,129563.0,176.579,176.5889,175.255,175.4044,129563.0
2024-12-19 09:30:00,179.27,179.68,176.79,179.17,34203.0,178.4504,178.8585,175.9817,178.3508,34203.0
2024-12-19 09:35:00,178.91,180.09,178.79,179.52,11541.0,178.092,179.2666,177.9726,178.6992,11541.0
2024-12-19 09:40:00,179.81,180.65,179.65,180.13,8678.0,178.9879,179.8241,178.8286,179.3064,8678.0
2024-12-19 09:45:00,180.06,180.36,179.4,179.4,3179.0,179.2368,179.5354,178.5798,178.5798,3179.0
2024-12-19 09:50:00,179.29,180.14,179.08,180.05,4770.0,178.4703,179.3164,178.2612,179.2268,4770.0
2024-12-19 09:55:00,180.02,180.05,178.72,178.72,7663.0,179.1969,179.2268,177.9029,177.9029,7663.0
2024-12-19 10:00:00,179.2,179.29,178.8,178.9,4698.0,178.3807,178.4703,177.9825,178.0821,4698.0
2024-12-19 10:05:00,178.58,179.0,178.39,178.41,30665.0,177.7635,178.1816,177.5744,177.5943,30665.0
2024-12-19 10:10:00,178.43,178.67,178.33,178.64,3769.0,177.6142,177.8531,177.5147,177.8232,3769.0
2024-12-19 10:15:00,178.5,178.59,178.24,178.37,3299.0,177.6839,177.7735,177.4251,177.5545,3299.0
2024-12-19 10:20:00,178.36,178.85,177.97,177.97,3156.0,177.5445,178.0323,177.1563,177.1563,3156.0
2024-12-19 10:25:00,178.16,178.43,177.99,178.02,5037.0,177.3454,177.6142,177.1762,177.2061,5037.0
2024-12-19 10:30:00,178.02,178.33,177.82,177.9,3626.0,177.2061,177.5147,177.007,177.0866,3626.0
2024-12-19 10:35:00,177.9,178.11,177.79,178.05,2571.0,177.0866,177.2957,176.9771,177.2359,2571.0
2024-12-19 10:40:00,178.05,178.84,177.93,178.7,6846.0,177.2359,178.0223,177.1165,177.883,6846.0
2024-12-19 10:45:00,178.71,178.71,178.04,178.19,6065.0,177.8929,177.8929,177.226,177.3753,6065.0
2024-12-19 10:50:00,178.58,178.59,178.2,178.33,1557.0,177.7635,177.7735,177.3853,177.5147,1557.0
2024-12-19 10:55:00,178.1,178.22,177.72,178.15,3833.0,177.2857,177.4052,176.9075,177.3355,3833.0
2024-12-19 11:00:00,177.92,178.25,177.67,177.67,2042.0,177.1065,177.435,176.8577,176.8577,2042.0
2024-12-19 11:05:00,177.67,177.67,177.42,177.43,2137.0,176.8577,176.8577,176.6088,176.6188,2137.0
2024-12-19 11:10:00,177.45,177.58,177.31,177.5,2962.0,176.6387,176.7681,176.4993,176.6885,2962.0
2024-12-19 11:15:00,177.68,178.13,177.66,178.03,8181.0,176.8676,177.3156,176.8477,177.216,8181.0
2024-12-19 11:20:00,177.94,178.45,177.93,178.45,2462.0,177.1264,177.6341,177.1165,177.6341,2462.0
2024-12-19 11:25:00,178.46,178.67,178.46,178.67,2120.0,177.6441,177.8531,177.6441,177.8531,2120.0
2024-12-19 11:30:00,178.69,179.05,178.67,178.96,5003.0,177.873,178.2314,177.8531,178.1418,5003.0
2024-12-19 11:35:00,178.95,179.72,178.84,179.72,3407.0,178.1318,178.8983,178.0223,178.8983,3407.0
2024-12-19 11:40:00,179.69,180.15,179.41,179.62,18061.0,178.8684,179.3263,178.5897,178.7988,18061.0
2024-12-19 11:45:00,179.4,179.85,179.36,179.7,2392.0,178.5798,179.0277,178.54,178.8784,2392.0
2024-12-19 11:50:00,179.68,179.98,179.27,179.27,3543.0,178.8585,179.1571,178.4504,178.4504,3543.0
2024-12-19 11:55:00,179.25,179.4,179.05,179.05,3875.0,178.4305,178.5798,178.2314,178.2314,3875.0
2024-12-19 12:00:00,179.12,179.35,178.95,179.35,2013.0,178.3011,178.53,178.1318,178.53,2013.0
2024-12-19 12:05:00,179.35,179.41,179.0,179.23,2480.0,178.53,178.5897,178.1816,178.4105,2480.0
2024-12-19 12:10:00,179.24,179.33,179.08,179.14,2024.0,178.4205,178.5101,178.2612,178.321,2024.0
2024-12-19 12:15:00,179.15,179.24,178.96,178.98,1417.0,178.3309,178.4205,178.1418,178.1617,1417.0
2024-12-19 12:20:00,179.05,179.11,178.47,178.51,6313.0,178.2314,178.2911,177.654,177.6938,6313.0
2024-12-19 12:25:00,178.51,178.51,178.18,178.38,3742.0,177.6938,177.6938,177.3653,177.5644,3742.0
2024-12-19 12:30:00,178.28,178.35,177.98,178.03,3483.0,177.4649,177.5346,177.1663,177.216,3483.0
2024-12-19 12:35:00,177.95,178.07,177.89,177.95,2150.0,177.1364,177.2559,177.0767,177.1364,2150.0
2024-12-19 12:40:00,177.95,178.03,177.76,177.91,28866.0,177.1364,177.216,176.9473,177.0966,28866.0
2024-12-19 12:45:00,178.05,178.35,178.03,178.25,1919.0,177.2359,177.5346,177.216,177.435,1919.0
2024-12-19 12:50:00,178.13,179.17,178.13,179.07,8562.0,177.3156,178.3508,177.3156,178.2513,8562.0
2024-12-19 12:55:00,179.21,179.48,179.21,179.48,788.0,178.3906,178.6594,178.3906,178.6594,788.0
2024-12-19 13:00:00,179.35,179.35,178.79,178.79,3985.0,178.53,178.53,177.9726,177.9726,3985.0
2024-12-19 13:05:00,178.73,178.9,178.69,178.88,1419.0,177.9128,178.0821,177.873,178.0621,1419.0
2024-12-19 13:10:00,179.01,179.38,178.95,179.38,4227.0,178.1916,178.5599,178.1318,178.5599,4227.0
2024-12-19 13:15:00,179.34,179.4,179.19,179.4,2219.0,178.52,178.5798,178.3707,178.5798,2219.0
2024-12-19 13:20:00,179.3,179.38,179.08,179.09,2329.0,178.4802,178.5599,178.2612,178.2712,2329.0
2024-12-19 13:25:00,179.16,179.42,179.16,179.37,2369.0,178.3409,178.5997,178.3409,178.5499,2369.0
2024-12-19 13:30:00,179.36,179.59,179.35,179.56,1511.0,178.54,178.7689,178.53,178.739,1511.0
2024-12-19 13:35:00,179.6,179.93,179.6,179.8,5116.0,178.7789,179.1073,178.7789,178.9779,5116.0
2024-12-19 13:40:00,179.81,179.93,179.81,179.91,800.0,178.9879,179.1073,178.9879,179.0874,800.0
2024-12-19 13:45:00,179.84,179.93,179.77,179.81,1662.0,179.0178,179.1073,178.9481,178.9879,1662.0
2024-12-19 13:50:00,179.93,179.97,179.73,179.73,5237.0,179.1073,179.1472,178.9083,178.9083,5237.0
2024-12-19 13:55:00,179.83,180.17,179.82,180.12,2847.0,179.0078,179.3463,178.9979,179.2965,2847.0
2024-12-19 14:00:00,180.04,180.14,179.93,180.0,2922.0,179.2168,179.3164,179.1073,179.177,2922.0
2024-12-19 14:05:00,180.08,180.17,180.01,180.05,2245.0,179.2567,179.3463,179.187,179.2268,2245.0
2024-12-19 14:10:00,179.91,179.97,179.33,179.33,3670.0,179.0874,179.1472,178.5101,178.5101,3670.0
2024-12-19 14:15:00,179.48,179.6,178.97,178.98,5338.0,178.6594,178.7789,178.1517,178.1617,5338.0
2024-12-19 14:20:00,179.03,179.14,178.82,179.04,3626.0,178.2115,178.321,178.0024,178.2214,3626.0
2024-12-19 14:25:00,178.97,179.2,178.9,178.95,4926.0,178.1517,178.3807,178.0821,178.1318,4926.0
2024-12-19 14:30:00,179.01,179.09,178.76,178.93,2142.0,178.1916,178.2712,177.9427,178.1119,2142.0
2024-12-19 14:35:00,178.77,178.78,178.7,178.72,1697.0,177.9527,177.9626,177.883,177.9029,1697.0
2024-12-19 14:40:00,178.78,179.01,178.71,178.85,4447.0,177.9626,178.1916,177.8929,178.0323,4447.0
2024-12-19 14:45:00,178.95,178.96,178.74,178.8,4690.0,178.1318,178.1418,177.9228,177.9825,4690.0
2024-12-19 14:50:00,178.73,179.19,178.7,179.11,4677.0,177.9128,178.3707,177.883,178.2911,4677.0
2024-12-19 14:55:00,179.16,179.16,178.91,178.96,3344.0,178.3409,178.3409,178.092,178.1418,3344.0
2024-12-19 15:00:00,178.91,179.01,178.76,178.86,2794.0,178.092,178.1916,177.9427,178.0422,2794.0
2024-12-19 15:05:00,178.82,178.9,178.74,178.74,2731.0,178.0024,178.0821,177.9228,177.9228,2731.0
2024-12-19 15:10:00,178.73,179.2,178.7,179.2,6147.0,177.9128,178.3807,177.883,178.3807,6147.0
2024-12-19 15:15:00,179.17,179.56,179.1,179.56,4744.0,178.3508,178.739,178.2811,178.739,4744.0
2024-12-19 15:20:00,179.48,179.77,179.28,179.77,19137.0,178.6594,178.9481,178.4603,178.9481,19137.0
2024-12-19 15:25:00,179.73,179.76,179.59,179.67,22260.0,178.9083,178.9381,178.7689,178.8485,22260.0
2024-12-19 15:30:00,179.72,179.84,179.2,179.2,23016.0,178.8983,179.0178,178.3807,178.3807,23016.0
2024-12-19 15:35:00,179.11,179.83,178.99,179.77,9266.0,178.2911,179.0078,178.1716,178.9481,9266.0
2024-12-19 15:40:00,179.7,180.0,179.64,179.74,8448.0,178.8784,179.177,178.8187,178.9182,8448.0
2024-12-19 15:45:00,179.68,179.72,179.45,179.62,7293.0,178.8585,178.8983,178.6295,178.7988,7293.0
2024-12-19 15:50:00,179.53,179.78,179.31,179.4,30537.0,178.7092,178.958,178.4902,178.5798,30537.0
2024-12-19 15:55:00,179.43,179.76,179.39,179.4,79352.0,178.6096,178.9381,178.5698,178.5798,79352.0
2024-12-20 09:30:00,177.38,180.71,177.38,179.76,123078.0,176.569,179.8838,176.569,178.9381,123078.0
2024-12-20 09:35:00,179.98,181.81,179.97,181.81,2950.0,179.1571,180.9788,179.1472,180.9788,2950.0
2024-12-20 09:40:00,181.99,181.99,181.08,181.31,5951.0,181.1579,181.1579,180.2521,180.481,5951.0
2024-12-20 09:45:00,181.45,181.45,180.42,180.42,4859.0,180.6204,180.6204,179.5951,179.5951,4859.0
2024-12-20 09:50:00,180.45,180.71,180.25,180.26,5430.0,179.625,179.8838,179.4259,179.4358,5430.0
2024-12-20 09:55:00,180.21,180.54,180.12,180.38,4308.0,179.3861,179.7146,179.2965,179.5553,4308.0
2024-12-20 10:00:00,180.69,180.81,180.15,180.74,4651.0,179.8639,179.9833,179.3263,179.9136,4651.0
2024-12-20 10:05:00,180.84,181.3,180.5,180.9,5317.0,180.0132,180.4711,179.6747,180.0729,5317.0
2024-12-20 10:10:00,180.71,181.57,180.54,181.3,7795.0,179.8838,180.7399,179.7146,180.4711,7795.0
2024-12-20 10:15:00,181.28,181.41,180.95,181.29,5099.0,180.4512,180.5806,180.1227,180.4611,5099.0
2024-12-20 10:20:00,181.19,181.72,181.17,181.72,3845.0,180.3616,180.8892,180.3417,180.8892,3845.0
2024-12-20 10:25:00,181.54,182.41,181.53,182.22,8632.0,180.71,181.576,180.7,181.3869,8632.0
2024-12-20 10:30:00,182.25,182.93,182.24,182.9,3807.0,181.4167,182.0936,181.4068,182.0638,3807.0
2024-12-20 10:35:00,182.91,183.16,182.53,182.78,13615.0,182.0737,182.3226,181.6955,181.9443,13615.0
2024-12-20 10:40:00,182.9,183.62,182.89,183.45,6207.0,182.0638,182.7805,182.0538,182.6113,6207.0
2024-12-20 10:45:00,183.32,183.35,183.13,183.24,2400.0,182.4818,182.5117,182.2927,182.4022,2400.0
2024-12-20 10:50:00,183.24,183.7,183.1,183.39,6793.0,182.4022,182.8601,182.2629,182.5515,6793.0
2024-12-20 10:55:00,183.39,183.41,183.23,183.35,6199.0,182.5515,182.5714,182.3923,182.5117,6199.0
2024-12-20 11:00:00,183.23,183.97,183.16,183.82,11500.0,182.3923,183.1289,182.3226,182.9796,11500.0
2024-12-20 11:05:00,183.82,183.82,183.56,183.63,2861.0,182.9796,182.9796,182.7208,182.7904,2861.0
2024-12-20 11:10:00,183.48,183.98,183.48,183.8,1694.0,182.6411,183.1388,182.6411,182.9597,1694.0
2024-12-20 11:15:00,183.81,184.1,183.71,184.08,2076.0,182.9696,183.2583,182.8701,183.2384,2076.0
2024-12-20 11:20:00,184.06,184.24,183.92,184.24,5112.0,183.2185,183.3976,183.0791,183.3976,5112.0
2024-12-20 11:25:00,184.13,184.27,184.1,184.27,3124.0,183.2881,183.4275,183.2583,183.4275,3124.0
2024-12-20 11:30:00,184.28,184.5,184.11,184.35,7067.0,183.4375,183.6565,183.2682,183.5071,7067.0
2024-12-20 11:35:00,184.33,184.6,184.33,184.5,3379.0,183.4872,183.756,183.4872,183.6565,3379.0
2024-12-20 11:40:00,184.5,184.85,184.36,184.84,10720.0,183.6565,184.0049,183.5171,183.9949,10720.0
2024-12-20 11:45:00,184.8,184.8,184.57,184.65,4340.0,183.9551,183.9551,183.7261,183.8058,4340.0
2024-12-20 11:50:00,184.57,184.68,184.36,184.36,2710.0,183.7261,183.8356,183.5171,183.5171,2710.0
2024-12-20 11:55:00,184.35,184.63,184.26,184.51,2411.0,183.5071,183.7859,183.4176,183.6664,2411.0
2024-12-20 12:00:00,184.51,184.64,184.42,184.59,1420.0,183.6664,183.7958,183.5768,183.746,1420.0
2024-12-20 12:05:00,184.58,184.64,184.47,184.47,1900.0,183.7361,183.7958,183.6266,183.6266,1900.0
2024-12-20 12:10:00,184.46,184.55,184.42,184.52,1728.0,183.6166,183.7062,183.5768,183.6764,1728.0
2024-12-20 12:15:00,184.53,184.65,184.42,184.57,3286.0,183.6863,183.8058,183.5768,183.7261,3286.0
2024-12-20 12:20:00,184.57,184.58,184.4,184.53,9451.0,183.7261,183.7361,183.5569,183.6863,9451.0
2024-12-20 12:25:00,184.42,184.82,184.19,184.78,15282.0,183.5768,183.975,183.3479,183.9352,15282.0
2024-12-20 12:30:00,184.88,184.88,184.45,184.48,9198.0,184.0347,184.0347,183.6067,183.6365,9198.0
2024-12-20 12:35:00,184.59,184.65,184.48,184.54,4222.0,183.746,183.8058,183.6365,183.6963,4222.0
2024-12-20 12:40:00,184.37,184.53,184.1,184.19,5658.0,183.527,183.6863,183.2583,183.3479,5658.0
2024-12-20 12:45:00,184.43,184.79,184.35,184.74,2930.0,183.5868,183.9451,183.5071,183.8954,2930.0
2024-12-20 12:50:00,184.72,184.78,184.54,184.69,2400.0,183.8754,183.9352,183.6963,183.8456,2400.0
2024-12-20 12:55:00,184.67,184.68,184.47,184.48,2906.0,183.8257,183.8356,183.6266,183.6365,2906.0
2024-12-20 13:00:00,184.48,184.57,184.46,184.48,2484.0,183.6365,183.7261,183.6166,183.6365,2484.0
2024-12-20 13:05:00,184.48,184.59,184.32,184.32,4894.0,183.6365,183.746,183.4773,183.4773,4894.0
2024-12-20 13:10:00,184.34,184.34,184.24,184.28,800.0,183.4972,183.4972,183.3976,183.4375,800.0
2024-12-20 13:15:00,184.3,184.3,183.91,183.98,2617.0,183.4574,183.4574,183.0692,183.1388,2617.0
2024-12-20 13:20:00,183.98,183.98,183.73,183.79,5077.0,183.1388,183.1388,182.89,182.9497,5077.0
2024-12-20 13:25:00,183.78,183.91,183.57,183.57,2282.0,182.9397,183.0692,182.7307,182.7307,2282.0
2024-12-20 13:30:00,183.68,183.96,183.66,183.88,2097.0,182.8402,183.1189,182.8203,183.0393,2097.0
2024-12-20 13:35:00,183.88,184.03,183.61,183.61,1800.0,183.0393,183.1886,182.7705,182.7705,1800.0
2024-12-20 13:40:00,183.6,183.76,183.6,183.76,2887.0,182.7606,182.9198,182.7606,182.9198,2887.0
2024-12-20 13:45:00,183.67,183.67,183.38,183.52,2182.0,182.8302,182.8302,182.5416,182.6809,2182.0
2024-12-20 13:50:00,183.52,184.1,183.51,184.1,2305.0,182.6809,183.2583,182.671,183.2583,2305.0
2024-12-20 13:55:00,184.09,184.5,184.03,184.43,7789.0,183.2483,183.6565,183.1886,183.5868,7789.0
2024-12-20 14:00:00,184.27,184.47,184.17,184.41,4329.0,183.4275,183.6266,183.328,183.5669,4329.0
2024-12-20 14:05:00,184.41,184.44,184.18,184.44,6233.0,183.5669,183.5967,183.3379,183.5967,6233.0
2024-12-20 14:10:00,184.43,184.49,184.31,184.4,3757.0,183.5868,183.6465,183.4673,183.5569,3757.0
2024-12-20 14:15:00,184.4,184.63,184.39,184.49,1959.0,183.5569,183.7859,183.547,183.6465,1959.0
2024-12-20 14:20:00,184.34,184.86,184.34,184.86,4105.0,183.4972,184.0148,183.4972,184.0148,4105.0
2024-12-20 14:25:00,184.86,185.13,184.78,185.13,2782.0,184.0148,184.2836,183.9352,184.2836,2782.0
2024-12-20 14:30:00,185.0,185.33,185.0,185.31,2041.0,184.1542,184.4827,184.1542,184.4628,2041.0
2024-12-20 14:35:00,185.29,185.33,185.16,185.26,1982.0,184.4428,184.4827,184.3134,184.413,1982.0
2024-12-20 14:40:00,185.25,185.39,185.22,185.32,2495.0,184.403,184.5424,184.3732,184.4727,2495.0
2024-12-20 14:45:00,185.27,185.32,185.04,185.1,5929.0,184.4229,184.4727,184.194,184.2537,5929.0
2024-12-20 14:50:00,185.1,185.18,184.87,184.99,9255.0,184.2537,184.3333,184.0248,184.1442,9255.0
2024-12-20 14:55:00,185.05,185.22,184.94,185.08,3496.0,184.2039,184.3732,184.0944,184.2338,3496.0
2024-12-20 15:00:00,185.09,185.15,184.76,184.77,7674.0,184.2438,184.3035,183.9153,183.9252,7674.0
2024-12-20 15:05:00,184.76,184.87,184.62,184.62,7070.0,183.9153,184.0248,183.7759,183.7759,7070.0
2024-12-20 15:10:00,184.7,184.85,184.62,184.81,3599.0,183.8555,184.0049,183.7759,183.965,3599.0
2024-12-20 15:15:00,184.75,184.86,184.59,184.63,6878.0,183.9053,184.0148,183.746,183.7859,6878.0
2024-12-20 15:20:00,184.56,184.69,184.41,184.59,5427.0,183.7162,183.8456,183.5669,183.746,5427.0
2024-12-20 15:25:00,184.59,184.8,184.57,184.61,11544.0,183.746,183.9551,183.7261,183.766,11544.0
2024-12-20 15:30:00,184.65,184.65,184.15,184.31,12257.0,183.8058,183.8058,183.3081,183.4673,12257.0
2024-12-20 15:35:00,184.31,185.2,184.3,185.06,8547.0,183.4673,184.3533,183.4574,184.2139,8547.0
2024-12-20 15:40:00,185.1,185.19,184.77,184.91,19059.0,184.2537,184.3433,183.9252,184.0646,19059.0
2024-12-20 15:45:00,185.02,185.51,185.02,185.15,17162.0,184.1741,184.6618,184.1741,184.3035,17162.0
2024-12-20 15:50:00,185.1,185.1,184.21,184.61,43891.0,184.2537,184.2537,183.3678,183.766,43891.0
2024-12-20 15:55:00,184.93,185.52,184.56,184.71,117524.0,184.0845,184.6718,183.7162,183.8655,117524.0
2024-12-23 09:30:00,185.58,186.24,184.72,185.56,15559.0,184.7315,185.3885,183.8754,184.7116,15559.0
2024-12-23 09:35:00,185.68,185.69,184.5,184.62,3673.0,184.8311,184.841,183.6565,183.7759,3673.0
2024-12-23 09:40:00,184.62,184.94,183.89,184.39,6340.0,183.7759,184.0944,183.0492,183.547,6340.0
2024-12-23 09:45:00,184.35,184.7,183.76,183.91,8146.0,183.5071,183.8555,182.9198,183.0692,8146.0
2024-12-23 09:50:00,184.0,184.93,184.0,184.58,14453.0,183.1587,184.0845,183.1587,183.7361,14453.0
2024-12-23 09:55:00,184.78,184.85,184.37,184.63,3939.0,183.9352,184.0049,183.527,183.7859,3939.0
2024-12-23 10:00:00,184.25,184.59,184.14,184.3,1959.0,183.4076,183.746,183.2981,183.4574,1959.0
2024-12-23 10:05:00,183.85,183.97,183.43,183.46,2925.0,183.0094,183.1289,182.5913,182.6212,2925.0
2024-12-23 10:10:00,183.46,183.99,183.38,183.84,11923.0,182.6212,183.1488,182.5416,182.9995,11923.0
2024-12-23 10:15:00,184.0,184.36,184.0,184.32,2806.0,183.1587,183.5171,183.1587,183.4773,2806.0
2024-12-23 10:20:00,184.31,184.58,184.18,184.58,3584.0,183.4673,183.7361,183.3379,183.7361,3584.0
2024-12-23 10:25:00,184.54,184.86,184.39,184.86,5242.0,183.6963,184.0148,183.547,184.0148,5242.0
2024-12-23 10:30:00,184.84,184.88,184.54,184.54,7189.0,183.9949,184.0347,183.6963,183.6963,7189.0
2024-12-23 10:35:00,184.59,185.42,184.4,185.32,9468.0,183.746,184.5722,183.5569,184.4727,9468.0
2024-12-23 10:40:00,185.32,185.55,185.19,185.42,7366.0,184.4727,184.7017,184.3433,184.5722,7366.0
2024-12-23 10:45:00,185.38,185.54,185.17,185.18,9233.0,184.5324,184.6917,184.3234,184.3333,9233.0
2024-12-23 10:50:00,185.17,185.39,185.06,185.14,5660.0,184.3234,184.5424,184.2139,184.2935,5660.0
2024-12-23 10:55:00,185.24,185.68,185.23,185.4,8491.0,184.3931,184.8311,184.3831,184.5523,8491.0
2024-12-23 11:00:00,185.43,185.63,185.25,185.54,7279.0,184.5822,184.7813,184.403,184.6917,7279.0
2024-12-23 11:05:00,185.61,185.69,185.44,185.62,8605.0,184.7614,184.841,184.5922,184.7713,8605.0
2024-12-23 11:10:00,185.61,185.93,185.5,185.93,10361.0,184.7614,185.0799,184.6519,185.0799,10361.0
2024-12-23 11:15:00,185.95,186.5,185.95,186.45,11567.0,185.0998,185.6473,185.0998,185.5975,11567.0
2024-12-23 11:20:00,186.39,186.55,186.27,186.44,11953.0,185.5378,185.6971,185.4184,185.5876,11953.0
2024-12-23 11:25:00,186.54,186.9,186.43,186.8,12187.0,185.6871,186.0455,185.5776,185.9459,12187.0
2024-12-23 11:30:00,186.82,186.82,186.29,186.34,8131.0,185.9658,185.9658,185.4383,185.488,8131.0
2024-12-23 11:35:00,186.26,186.61,186.26,186.52,8536.0,185.4084,185.7568,185.4084,185.6672,8536.0
2024-12-23 11:40:00,186.65,187.15,186.62,186.98,7654.0,185.7966,186.2943,185.7668,186.1251,7654.0
2024-12-23 11:45:00,187.05,187.3,186.93,186.96,9035.0,186.1948,186.4437,186.0753,186.1052,9035.0
2024-12-23 11:50:00,187.01,187.45,186.98,187.45,14786.0,186.155,186.593,186.1251,186.593,14786.0
2024-12-23 11:55:00,187.46,187.59,187.39,187.46,8738.0,186.6029,186.7323,186.5332,186.6029,8738.0
2024-12-23 12:00:00,187.46,187.97,187.45,187.97,14167.0,186.6029,187.1106,186.593,187.1106,14167.0
2024-12-23 12:05:00,187.92,187.92,187.13,187.5,9669.0,187.0608,187.0608,186.2744,186.6427,9669.0
2024-12-23 12:10:00,187.56,187.66,187.47,187.53,6403.0,186.7025,186.802,186.6129,186.6726,6403.0
2024-12-23 12:15:00,187.53,187.54,187.26,187.49,7411.0,186.6726,186.6826,186.4038,186.6328,7411.0
2024-12-23 12:20:00,187.48,188.18,187.48,188.12,11720.0,186.6228,187.3196,186.6228,187.2599,11720.0
2024-12-23 12:25:00,188.18,188.23,187.93,187.93,6654.0,187.3196,187.3694,187.0708,187.0708,6654.0
2024-12-23 12:30:00,187.9,188.18,187.69,188.18,8379.0,187.0409,187.3196,186.8319,187.3196,8379.0
2024-12-23 12:35:00,188.15,188.15,187.49,187.82,8911.0,187.2898,187.2898,186.6328,186.9613,8911.0
2024-12-23 12:40:00,187.83,187.83,187.2,187.82,7802.0,186.9712,186.9712,186.3441,186.9613,7802.0
2024-12-23 12:45:00,187.74,187.83,187.56,187.83,5622.0,186.8816,186.9712,186.7025,186.9712,5622.0
2024-12-23 12:50:00,187.82,187.87,187.64,187.87,5798.0,186.9613,187.011,186.7821,187.011,5798.0
2024-12-23 12:55:00,187.81,188.05,187.76,187.8,6902.0,186.9513,187.1902,186.9015,186.9414,6902.0
2024-12-23 13:00:00,187.8,187.93,187.8,187.93,6365.0,186.9414,187.0708,186.9414,187.0708,6365.0
2024-12-23 13:05:00,187.91,188.1,187.84,188.06,7677.0,187.0509,187.24,186.9812,187.2002,7677.0
2024-12-23 13:10:00,188.06,188.28,188.0,188.15,9387.0,187.2002,187.4192,187.1405,187.2898,9387.0
2024-12-23 13:15:00,188.13,188.22,187.91,188.08,8306.0,187.2699,187.3594,187.0509,187.2201,8306.0
2024-12-23 13:20:00,188.12,188.18,187.87,187.89,8419.0,187.2599,187.3196,187.011,187.031,8419.0
2024-12-23 13:25:00,187.97,188.01,187.84,187.86,4053.0,187.1106,187.1504,186.9812,187.0011,4053.0
2024-12-23 13:30:00,187.91,188.26,187.9,188.25,7050.0,187.0509,187.3993,187.0409,187.3893,7050.0
2024-12-23 13:35:00,188.25,188.37,188.15,188.26,11143.0,187.3893,187.5088,187.2898,187.3993,11143.0
2024-12-23 13:40:00,188.33,188.34,188.02,188.3,6397.0,187.4689,187.4789,187.1604,187.4391,6397.0
2024-12-23 13:45:00,188.31,188.43,188.02,188.05,15522.0,187.449,187.5685,187.1604,187.1902,15522.0
2024-12-23 13:50:00,188.1,188.2,187.98,188.2,9538.0,187.24,187.3395,187.1205,187.3395,9538.0
2024-12-23 13:55:00,188.23,188.62,188.12,188.56,7274.0,187.3694,187.7576,187.2599,187.6979,7274.0
2024-12-23 14:00:00,188.56,188.63,188.48,188.58,5015.0,187.6979,187.7676,187.6183,187.7178,5015.0
2024-12-23 14:05:00,188.63,188.93,188.63,188.92,12259.0,187.7676,188.0662,187.7676,188.0562,12259.0
2024-12-23 14:10:00,188.9,188.95,188.66,188.74,7964.0,188.0363,188.0861,187.7974,187.8771,7964.0
2024-12-23 14:15:00,188.8,188.93,188.8,188.9,7002.0,187.9368,188.0662,187.9368,188.0363,7002.0
2024-12-23 14:20:00,188.94,189.01,188.84,188.86,11782.0,188.0762,188.1458,187.9766,187.9965,11782.0
2024-12-23 14:25:00,188.93,188.97,188.67,188.74,6129.0,188.0662,188.106,187.8074,187.8771,6129.0
2024-12-23 14:30:00,188.81,188.88,188.74,188.77,6325.0,187.9467,188.0164,187.8771,187.9069,6325.0
2024-12-23 14:35:00,188.78,188.85,188.68,188.77,7927.0,187.9169,187.9866,187.8173,187.9069,7927.0
2024-12-23 14:40:00,188.85,189.27,188.85,189.27,9263.0,187.9866,188.4046,187.9866,188.4046,9263.0
2024-12-23 14:45:00,189.31,189.47,189.08,189.18,11216.0,188.4445,188.6037,188.2155,188.3151,11216.0
2024-12-23 14:50:00,189.06,189.11,188.81,188.94,10141.0,188.1956,188.2454,187.9467,188.0762,10141.0
2024-12-23 14:55:00,188.88,188.94,188.79,188.87,4634.0,188.0164,188.0762,187.9268,188.0065,4634.0
2024-12-23 15:00:00,188.8,188.86,188.67,188.75,6876.0,187.9368,187.9965,187.8074,187.887,6876.0
2024-12-23 15:05:00,188.79,188.81,188.34,188.43,11823.0,187.9268,187.9467,187.4789,187.5685,11823.0
2024-12-23 15:10:00,188.48,188.56,188.3,188.48,8643.0,187.6183,187.6979,187.4391,187.6183,8643.0
2024-12-23 15:15:00,188.45,188.54,188.12,188.29,13000.0,187.5884,187.678,187.2599,187.4291,13000.0
2024-12-23 15:20:00,188.39,188.56,188.29,188.55,9517.0,187.5287,187.6979,187.4291,187.6879,9517.0
2024-12-23 15:25:00,188.6,188.87,188.56,188.86,11664.0,187.7377,188.0065,187.6979,187.9965,11664.0
2024-12-23 15:30:00,188.86,188.89,188.75,188.78,9400.0,187.9965,188.0264,187.887,187.9169,9400.0
2024-12-23 15:35:00,188.77,189.01,188.56,188.82,14024.0,187.9069,188.1458,187.6979,187.9567,14024.0
2024-12-23 15:40:00,188.83,189.12,188.71,188.84,10444.0,187.9667,188.2553,187.8472,187.9766,10444.0
2024-12-23 15:45:00,188.85,189.07,188.72,188.76,12810.0,187.9866,188.2056,187.8572,187.897,12810.0
2024-12-23 15:50:00,188.79,189.25,188.77,189.0,31016.0,187.9268,188.3847,187.9069,188.1359,31016.0
2024-12-23 15:55:00,189.06,189.18,188.79,188.84,82675.0,188.1956,188.3151,187.9268,187.9766,82675.0
2024-12-24 09:30:00,189.26,189.89,189.0,189.36,16682.0,188.3947,189.0218,188.1359,188.4942,16682.0
2024-12-24 09:35:00,189.56,190.24,189.52,189.98,7844.0,188.6933,189.3702,188.6535,189.1114,7844.0
2024-12-24 09:40:00,189.81,190.1,189.16,189.51,6356.0,188.9422,189.2309,188.2951,188.6435,6356.0
2024-12-24 09:45:00,189.82,189.82,189.21,189.66,4056.0,188.9521,188.9521,188.3449,188.7929,4056.0
2024-12-24 09:50:00,189.46,189.67,189.34,189.34,3604.0,188.5938,188.8028,188.4743,188.4743,3604.0
2024-12-24 09:55:00,189.08,189.75,189.08,189.51,2100.0,188.2155,188.8825,188.2155,188.6435,2100.0
2024-12-24 10:00:00,189.43,189.48,188.54,188.54,5420.0,188.5639,188.6137,187.678,187.678,5420.0
2024-12-24 10:05:00,188.25,188.68,188.24,188.59,3858.0,187.3893,187.8173,187.3794,187.7278,3858.0
2024-12-24 10:10:00,188.58,189.04,188.58,188.95,4131.0,187.7178,188.1757,187.7178,188.0861,4131.0
2024-12-24 10:15:00,188.95,189.14,188.84,188.91,2717.0,188.0861,188.2752,187.9766,188.0463,2717.0
2024-12-24 10:20:00,188.97,189.05,188.85,189.05,1410.0,188.106,188.1857,187.9866,188.1857,1410.0
2024-12-24 10:25:00,189.0,189.04,188.75,188.75,3386.0,188.1359,188.1757,187.887,187.887,3386.0
2024-12-24 10:30:00,188.62,189.15,188.55,189.14,4934.0,187.7576,188.2852,187.6879,188.2752,4934.0
2024-12-24 10:35:00,189.06,189.17,188.92,188.92,1326.0,188.1956,188.3051,188.0562,188.0562,1326.0
2024-12-24 10:40:00,188.83,189.02,188.81,188.99,1165.0,187.9667,188.1558,187.9467,188.1259,1165.0
2024-12-24 10:45:00,189.15,189.25,188.68,188.68,3311.0,188.2852,188.3847,187.8173,187.8173,3311.0
2024-12-24 10:50:00,188.66,188.96,188.63,188.81,2493.0,187.7974,188.0961,187.7676,187.9467,2493.0
2024-12-24 10:55:00,188.81,188.92,188.67,188.81,3665.0,187.9467,188.0562,187.8074,187.9467,3665.0
2024-12-24 11:00:00,188.81,189.08,188.81,189.08,1845.0,187.9467,188.2155,187.9467,188.2155,1845.0
2024-12-24 11:05:00,189.08,189.17,189.07,189.13,764.0,188.2155,188.3051,188.2056,188.2653,764.0
2024-12-24 11:10:00,189.12,189.13,188.99,189.1,1793.0,188.2553,188.2653,188.1259,188.2354,1793.0
2024-12-24 11:15:00,188.98,189.42,188.98,189.41,1795.0,188.116,188.554,188.116,188.544,1795.0
2024-12-24 11:20:00,189.41,189.42,189.41,189.42,1043.0,188.544,188.554,188.544,188.554,1043.0
2024-12-24 11:25:00,189.41,189.41,189.36,189.38,605.0,188.544,188.544,188.4942,188.5141,605.0
2024-12-24 11:30:00,189.44,189.51,189.29,189.3,1918.0,188.5739,188.6435,188.4246,188.4345,1918.0
2024-12-24 11:35:00,189.48,189.55,189.36,189.55,923.0,188.6137,188.6834,188.4942,188.6834,923.0
2024-12-24 11:40:00,189.58,189.66,189.58,189.65,1100.0,188.7132,188.7929,188.7132,188.7829,1100.0
2024-12-24 11:45:00,189.59,189.71,189.5,189.65,2118.0,188.7232,188.8426,188.6336,188.7829,2118.0
2024-12-24 11:50:00,189.65,189.65,189.12,189.28,3444.0,188.7829,188.7829,188.2553,188.4146,3444.0
2024-12-24 11:55:00,189.31,189.38,189.31,189.38,400.0,188.4445,188.5141,188.4445,188.5141,400.0
2024-12-24 12:00:00,189.12,189.25,189.11,189.11,3256.0,188.2553,188.3847,188.2454,188.2454,3256.0
2024-12-24 12:05:00,189.08,189.19,189.05,189.13,2485.0,188.2155,188.325,188.1857,188.2653,2485.0
2024-12-24 12:10:00,189.2,189.32,189.15,189.28,3227.0,188.335,188.4544,188.2852,188.4146,3227.0
2024-12-24 12:15:00,189.31,189.41,189.05,189.05,3440.0,188.4445,188.544,188.1857,188.1857,3440.0
2024-12-24 12:20:00,189.19,189.32,189.05,189.28,3856.0,188.325,188.4544,188.1857,188.4146,3856.0
2024-12-24 12:25:00,189.28,189.37,189.15,189.31,1400.0,188.4146,188.5042,188.2852,188.4445,1400.0
2024-12-24 12:30:00,189.26,189.31,189.15,189.19,2887.0,188.3947,188.4445,188.2852,188.325,2887.0
2024-12-24 12:35:00,189.14,189.47,189.14,189.41,3550.0,188.2752,188.6037,188.2752,188.544,3550.0
2024-12-24 12:40:00,189.49,189.62,189.33,189.62,1000.0,188.6236,188.753,188.4644,188.753,1000.0
2024-12-24 12:45:00,189.47,189.62,189.32,189.62,1512.0,188.6037,188.753,188.4544,188.753,1512.0
2024-12-24 12:50:00,189.75,190.0,189.69,189.93,2788.0,188.8825,189.1313,188.8227,189.0616,2788.0
2024-12-24 12:55:00,189.99,190.15,189.67,189.67,11435.0,189.1214,189.2806,188.8028,188.8028,11435.0
2024-12-26 09:30:00,189.72,189.72,188.8,189.54,7309.0,188.8526,188.8526,187.9368,188.6734,7309.0
2024-12-26 09:35:00,189.46,189.98,188.93,189.22,3381.0,188.5938,189.1114,188.0662,188.3549,3381.0
2024-12-26 09:40:00,189.59,189.6,188.88,189.09,6213.0,188.7232,188.7331,188.0164,188.2255,6213.0
2024-12-26 09:45:00,189.16,189.49,189.05,189.48,8474.0,188.2951,188.6236,188.1857,188.6137,8474.0
2024-12-26 09:50:00,189.55,189.59,188.5,188.72,4438.0,188.6834,188.7232,187.6382,187.8572,4438.0
2024-12-26 09:55:00,188.85,189.38,188.85,189.05,5229.0,187.9866,188.5141,187.9866,188.1857,5229.0
2024-12-26 10:00:00,189.06,189.32,188.72,188.72,5150.0,188.1956,188.4544,187.8572,187.8572,5150.0
2024-12-26 10:05:00,188.72,189.15,188.68,188.69,6549.0,187.8572,188.2852,187.8173,187.8273,6549.0
2024-12-26 10:10:00,188.74,189.26,188.54,189.05,16616.0,187.8771,188.3947,187.678,188.1857,16616.0
2024-12-26 10:15:00,189.2,189.26,188.84,188.99,2342.0,188.335,188.3947,187.9766,188.1259,2342.0
2024-12-26 10:20:00,189.0,189.39,188.91,189.33,4966.0,188.1359,188.5241,188.0463,188.4644,4966.0
2024-12-26 10:25:00,189.3,189.31,188.99,189.19,6428.0,188.4345,188.4445,188.1259,188.325,6428.0
2024-12-26 10:30:00,189.14,189.47,189.14,189.14,6479.0,188.2752,188.6037,188.2752,188.2752,6479.0
2024-12-26 10:35:00,189.19,189.57,188.97,189.57,5396.0,188.325,188.7033,188.106,188.7033,5396.0
2024-12-26 10:40:00,189.48,189.55,189.2,189.2,2597.0,188.6137,188.6834,188.335,188.335,2597.0
2024-12-26 10:45:00,189.19,189.57,189.17,189.57,5951.0,188.325,188.7033,188.3051,188.7033,5951.0
2024-12-26 10:50:00,189.6,189.62,189.54,189.54,2160.0,188.7331,188.753,188.6734,188.6734,2160.0
2024-12-26 10:55:00,189.59,189.75,189.54,189.67,6586.0,188.7232,188.8825,188.6734,188.8028,6586.0
2024-12-26 11:00:00,189.62,189.78,189.54,189.74,4143.0,188.753,188.9123,188.6734,188.8725,4143.0
2024-12-26 11:05:00,189.78,189.86,189.62,189.86,5455.0,188.9123,188.9919,188.753,188.9919,5455.0
2024-12-26 11:10:00,189.89,190.07,189.81,189.98,7461.0,189.0218,189.201,188.9422,189.1114,7461.0
2024-12-26 11:15:00,189.98,190.03,189.87,189.88,4881.0,189.1114,189.1612,189.0019,189.0119,4881.0
2024-12-26 11:20:00,189.84,189.92,189.61,189.64,4201.0,188.972,189.0517,188.7431,188.773,4201.0
2024-12-26 11:25:00,189.55,189.7,189.5,189.58,4246.0,188.6834,188.8327,188.6336,188.7132,4246.0
2024-12-26 11:30:00,189.53,189.63,189.44,189.44,5500.0,188.6635,188.763,188.5739,188.5739,5500.0
2024-12-26 11:35:00,189.29,189.33,189.05,189.23,2535.0,188.4246,188.4644,188.1857,188.3648,2535.0
2024-12-26 11:40:00,189.17,189.41,189.14,189.41,5252.0,188.3051,188.544,188.2752,188.544,5252.0
2024-12-26 11:45:00,189.47,189.66,189.47,189.66,3516.0,188.6037,188.7929,188.6037,188.7929,3516.0
2024-12-26 11:50:00,189.63,189.71,189.59,189.68,3845.0,188.763,188.8426,188.7232,188.8128,3845.0
2024-12-26 11:55:00,189.61,189.86,189.61,189.78,3227.0,188.7431,188.9919,188.7431,188.9123,3227.0
2024-12-26 12:00:00,189.78,189.8,189.57,189.65,2944.0,188.9123,188.9322,188.7033,188.7829,2944.0
2024-12-26 12:05:00,189.6,189.76,189.6,189.74,2967.0,188.7331,188.8924,188.7331,188.8725,2967.0
2024-12-26 12:10:00,189.82,189.99,189.81,189.99,4049.0,188.9521,189.1214,188.9422,189.1214,4049.0
2024-12-26 12:15:00,190.05,190.21,190.0,190.0,3111.0,189.1811,189.3403,189.1313,189.1313,3111.0
2024-12-26 12:20:00,190.08,190.08,189.67,189.8,3223.0,189.2109,189.2109,188.8028,188.9322,3223.0
2024-12-26 12:25:00,189.69,189.7,189.47,189.51,2405.0,188.8227,188.8327,188.6037,188.6435,2405.0
2024-12-26 12:30:00,189.59,189.68,189.5,189.66,3735.0,188.7232,188.8128,188.6336,188.7929,3735.0
2024-12-26 12:35:00,189.74,189.86,189.71,189.74,2249.0,188.8725,188.9919,188.8426,188.8725,2249.0
2024-12-26 12:40:00,189.78,189.87,189.74,189.86,2339.0,188.9123,189.0019,188.8725,188.9919,2339.0
2024-12-26 12:45:00,189.8,189.8,189.38,189.45,1922.0,188.9322,188.9322,188.5141,188.5838,1922.0
2024-12-26 12:50:00,189.45,189.6,189.19,189.59,3070.0,188.5838,188.7331,188.325,188.7232,3070.0
2024-12-26 12:55:00,189.68,189.69,189.46,189.46,7993.0,188.8128,188.8227,188.5938,188.5938,7993.0
2024-12-26 13:00:00,189.48,189.85,189.46,189.74,3140.0,188.6137,188.982,188.5938,188.8725,3140.0
2024-12-26 13:05:00,189.75,189.88,189.71,189.88,1983.0,188.8825,189.0119,188.8426,189.0119,1983.0
2024-12-26 13:10:00,189.88,189.88,189.63,189.75,2710.0,189.0119,189.0119,188.763,188.8825,2710.0
2024-12-26 13:15:00,189.68,189.81,189.67,189.67,1822.0,188.8128,188.9422,188.8028,188.8028,1822.0
2024-12-26 13:20:00,189.68,189.87,189.68,189.78,2184.0,188.8128,189.0019,188.8128,188.9123,2184.0
2024-12-26 13:25:00,189.78,189.8,189.54,189.63,2931.0,188.9123,188.9322,188.6734,188.763,2931.0
2024-12-26 13:30:00,189.51,189.59,189.34,189.34,2150.0,188.6435,188.7232,188.4743,188.4743,2150.0
2024-12-26 13:35:00,189.48,189.66,189.44,189.59,3289.0,188.6137,188.7929,188.5739,188.7232,3289.0
2024-12-26 13:40:00,189.49,189.49,189.21,189.22,1537.0,188.6236,188.6236,188.3449,188.3549,1537.0
2024-12-26 13:45:00,189.31,189.44,189.3,189.43,2364.0,188.4445,188.5739,188.4345,188.5639,2364.0
2024-12-26 13:50:00,189.44,189.44,189.29,189.32,2024.0,188.5739,188.5739,188.4246,188.4544,2024.0
2024-12-26 13:55:00,189.32,189.43,189.29,189.37,2412.0,188.4544,188.5639,188.4246,188.5042,2412.0
2024-12-26 14:00:00,189.37,189.4,189.29,189.37,2954.0,188.5042,188.5341,188.4246,188.5042,2954.0
2024-12-26 14:05:00,189.38,189.43,189.29,189.4,3460.0,188.5141,188.5639,188.4246,188.5341,3460.0
2024-12-26 14:10:00,189.42,189.44,189.26,189.26,3580.0,188.554,188.5739,188.3947,188.3947,3580.0
2024-12-26 14:15:00,189.17,189.25,189.12,189.17,4407.0,188.3051,188.3847,188.2553,188.3051,4407.0
2024-12-26 14:20:00,189.17,189.32,189.16,189.32,3738.0,188.3051,188.4544,188.2951,188.4544,3738.0
2024-12-26 14:25:00,189.32,189.59,189.32,189.52,4263.0,188.4544,188.7232,188.4544,188.6535,4263.0
2024-12-26 14:30:00,189.59,189.59,189.39,189.39,2821.0,188.7232,188.7232,188.5241,188.5241,2821.0
2024-12-26 14:35:00,189.32,189.47,189.2,189.2,2459.0,188.4544,188.6037,188.335,188.335,2459.0
2024-12-26 14:40:00,189.2,189.46,189.2,189.46,3656.0,188.335,188.5938,188.335,188.5938,3656.0
2024-12-26 14:45:00,189.44,189.48,189.44,189.44,3296.0,188.5739,188.6137,188.5739,188.5739,3296.0
2024-12-26 14:50:00,189.44,189.45,189.23,189.44,3190.0,188.5739,188.5838,188.3648,188.5739,3190.0
2024-12-26 14:55:00,189.44,189.5,189.33,189.4,4225.0,188.5739,188.6336,188.4644,188.5341,4225.0
2024-12-26 15:00:00,189.4,189.4,189.19,189.19,2563.0,188.5341,188.5341,188.325,188.325,2563.0
2024-12-26 15:05:00,189.19,189.59,189.19,189.59,3856.0,188.325,188.7232,188.325,188.7232,3856.0
2024-12-26 15:10:00,189.66,189.67,189.48,189.48,3947.0,188.7929,188.8028,188.6137,188.6137,3947.0
2024-12-26 15:15:00,189.56,189.69,189.49,189.69,4240.0,188.6933,188.8227,188.6236,188.8227,4240.0
2024-12-26 15:20:00,189.69,189.86,189.66,189.86,5045.0,188.8227,188.9919,188.7929,188.9919,5045.0
2024-12-26 15:25:00,189.86,189.92,189.83,189.86,4952.0,188.9919,189.0517,188.9621,188.9919,4952.0
2024-12-26 15:30:00,189.83,189.98,189.74,189.95,6550.0,188.9621,189.1114,188.8725,189.0815,6550.0
2024-12-26 15:35:00,189.89,190.02,189.82,189.98,7385.0,189.0218,189.1512,188.9521,189.1114,7385.0
2024-12-26 15:40:00,189.89,189.96,189.57,189.85,12107.0,189.0218,189.0915,188.7033,188.982,12107.0
2024-12-26 15:45:00,189.8,190.08,189.77,189.78,10464.0,188.9322,189.2109,188.9024,188.9123,10464.0
2024-12-26 15:50:00,189.69,190.12,189.54,190.0,22992.0,188.8227,189.2508,188.6734,189.1313,22992.0
2024-12-26 15:55:00,190.14,190.29,189.89,190.18,24454.0,189.2707,189.42,189.0218,189.3105,24454.0
2024-12-27 09:30:00,187.81,190.1,187.25,189.06,9659.0,186.9513,189.2309,186.3939,188.1956,9659.0
2024-12-27 09:35:00,188.99,189.18,188.54,189.08,6058.0,188.1259,188.3151,187.678,188.2155,6058.0
2024-12-27 09:40:00,189.12,189.55,188.7,188.96,4738.0,188.2553,188.6834,187.8373,188.0961,4738.0
2024-12-27 09:45:00,189.04,189.72,188.81,189.55,3383.0,188.1757,188.8526,187.9467,188.6834,3383.0
2024-12-27 09:50:00,189.36,189.37,188.78,188.78,3515.0,188.4942,188.5042,187.9169,187.9169,3515.0
2024-12-27 09:55:00,188.81,188.81,188.0,188.0,7173.0,187.9467,187.9467,187.1405,187.1405,7173.0
2024-12-27 10:00:00,188.23,188.23,187.02,187.02,6813.0,187.3694,187.3694,186.1649,186.1649,6813.0
2024-12-27 10:05:00,186.68,187.01,186.35,186.53,9304.0,185.8265,186.155,185.498,185.6772,9304.0
2024-12-27 10:10:00,186.47,186.48,185.9,186.0,5703.0,185.6174,185.6274,185.0501,185.1496,5703.0
2024-12-27 10:15:00,185.89,186.02,185.35,185.51,6101.0,185.0401,185.1695,184.5026,184.6618,6101.0
2024-12-27 10:20:00,185.56,185.96,185.53,185.62,6957.0,184.7116,185.1098,184.6817,184.7713,6957.0
2024-12-27 10:25:00,185.6,185.63,185.27,185.63,3141.0,184.7514,184.7813,184.4229,184.7813,3141.0
2024-12-27 10:30:00,185.41,185.54,185.19,185.42,5816.0,184.5623,184.6917,184.3433,184.5722,5816.0
2024-12-27 10:35:00,185.55,185.61,185.27,185.37,4619.0,184.7017,184.7614,184.4229,184.5225,4619.0
2024-12-27 10:40:00,185.33,185.82,185.32,185.77,5727.0,184.4827,184.9704,184.4727,184.9206,5727.0
2024-12-27 10:45:00,185.81,186.2,185.51,186.08,5022.0,184.9605,185.3487,184.6618,185.2292,5022.0
2024-12-27 10:50:00,186.2,186.25,186.03,186.1,3132.0,185.3487,185.3985,185.1795,185.2491,3132.0
2024-12-27 10:55:00,186.1,186.33,186.04,186.33,2498.0,185.2491,185.4781,185.1894,185.4781,2498.0
2024-12-27 11:00:00,186.33,186.33,186.03,186.03,2487.0,185.4781,185.4781,185.1795,185.1795,2487.0
2024-12-27 11:05:00,185.93,186.11,185.58,185.88,12639.0,185.0799,185.2591,184.7315,185.0301,12639.0
2024-12-27 11:10:00,185.8,186.08,185.73,185.73,3823.0,184.9505,185.2292,184.8808,184.8808,3823.0
2024-12-27 11:15:00,185.64,186.16,185.55,186.15,12594.0,184.7912,185.3089,184.7017,185.2989,12594.0
2024-12-27 11:20:00,186.15,186.44,186.0,186.23,11436.0,185.2989,185.5876,185.1496,185.3785,11436.0
2024-12-27 11:25:00,186.25,187.07,186.07,187.07,10983.0,185.3985,186.2147,185.2193,186.2147,10983.0
2024-12-27 11:30:00,186.91,187.17,186.49,186.51,7327.0,186.0554,186.3142,185.6374,185.6573,7327.0
2024-12-27 11:35:00,186.49,186.71,186.38,186.38,4270.0,185.6374,185.8563,185.5279,185.5279,4270.0
2024-12-27 11:40:00,186.37,186.44,186.0,186.03,5807.0,185.5179,185.5876,185.1496,185.1795,5807.0
2024-12-27 11:45:00,186.18,186.19,186.0,186.06,9067.0,185.3288,185.3387,185.1496,185.2093,9067.0
2024-12-27 11:50:00,186.0,186.26,185.65,185.71,37521.0,185.1496,185.4084,184.8012,184.8609,37521.0
2024-12-27 11:55:00,185.7,185.78,185.27,185.5,7533.0,184.851,184.9306,184.4229,184.6519,7533.0
2024-12-27 12:00:00,185.34,185.94,185.33,185.81,6143.0,184.4926,185.0899,184.4827,184.9605,6143.0
2024-12-27 12:05:00,185.64,185.81,185.56,185.56,2896.0,184.7912,184.9605,184.7116,184.7116,2896.0
2024-12-27 12:10:00,185.58,185.82,185.49,185.5,3805.0,184.7315,184.9704,184.6419,184.6519,3805.0
2024-12-27 12:15:00,185.5,185.63,185.46,185.46,2557.0,184.6519,184.7813,184.6121,184.6121,2557.0
2024-12-27 12:20:00,185.56,185.99,185.31,185.32,13038.0,184.7116,185.1396,184.4628,184.4727,13038.0
2024-12-27 12:25:00,185.48,185.7,185.31,185.52,3358.0,184.632,184.851,184.4628,184.6718,3358.0
2024-12-27 12:30:00,185.4,185.71,185.28,185.37,9630.0,184.5523,184.8609,184.4329,184.5225,9630.0
2024-12-27 12:35:00,185.22,185.25,184.89,185.2,9359.0,184.3732,184.403,184.0447,184.3533,9359.0
2024-12-27 12:40:00,185.17,185.41,185.15,185.15,4433.0,184.3234,184.5623,184.3035,184.3035,4433.0
2024-12-27 12:45:00,185.16,185.24,184.88,184.95,9475.0,184.3134,184.3931,184.0347,184.1044,9475.0
2024-12-27 12:50:00,184.97,185.11,184.87,185.06,12057.0,184.1243,184.2637,184.0248,184.2139,12057.0
2024-12-27 12:55:00,185.07,185.13,184.83,184.92,13752.0,184.2238,184.2836,183.9849,184.0745,13752.0
2024-12-27 13:00:00,184.92,185.23,184.77,184.92,31900.0,184.0745,184.3831,183.9252,184.0745,31900.0
2024-12-27 13:05:00,184.91,184.94,184.7,184.78,4104.0,184.0646,184.0944,183.8555,183.9352,4104.0
2024-12-27 13:10:00,184.72,184.9,184.71,184.83,8515.0,183.8754,184.0546,183.8655,183.9849,8515.0
2024-12-27 13:15:00,184.83,185.49,184.73,185.41,7267.0,183.9849,184.6419,183.8854,184.5623,7267.0
2024-12-27 13:20:00,185.36,185.38,185.21,185.27,3774.0,184.5125,184.5324,184.3632,184.4229,3774.0
2024-12-27 13:25:00,185.34,185.6,185.33,185.46,4766.0,184.4926,184.7514,184.4827,184.6121,4766.0
2024-12-27 13:30:00,185.38,185.53,185.14,185.37,6536.0,184.5324,184.6817,184.2935,184.5225,6536.0
2024-12-27 13:35:00,185.52,185.81,185.46,185.46,4833.0,184.6718,184.9605,184.6121,184.6121,4833.0
2024-12-27 13:40:00,185.57,185.65,185.51,185.51,2038.0,184.7216,184.8012,184.6618,184.6618,2038.0
2024-12-27 13:45:00,185.53,185.6,185.36,185.52,4250.0,184.6817,184.7514,184.5125,184.6718,4250.0
2024-12-27 13:50:00,185.53,185.8,185.52,185.71,4237.0,184.6817,184.9505,184.6718,184.8609,4237.0
2024-12-27 13:55:00,185.73,185.73,185.52,185.58,17328.0,184.8808,184.8808,184.6718,184.7315,17328.0
2024-12-27 14:00:00,185.64,185.85,185.45,185.56,8933.0,184.7912,185.0003,184.6021,184.7116,8933.0
2024-12-27 14:05:00,185.56,186.13,185.46,186.09,13885.0,184.7116,185.279,184.6121,185.2392,13885.0
2024-12-27 14:10:00,186.09,186.22,185.96,186.14,4320.0,185.2392,185.3686,185.1098,185.289,4320.0
2024-12-27 14:15:00,186.14,186.29,186.01,186.12,5008.0,185.289,185.4383,185.1596,185.269,5008.0
2024-12-27 14:20:00,186.19,186.19,186.0,186.01,1664.0,185.3387,185.3387,185.1496,185.1596,1664.0
2024-12-27 14:25:00,186.08,186.18,185.95,186.09,2610.0,185.2292,185.3288,185.0998,185.2392,2610.0
2024-12-27 14:30:00,186.12,186.46,186.08,186.37,7085.0,185.269,185.6075,185.2292,185.5179,7085.0
2024-12-27 14:35:00,186.46,186.52,186.4,186.47,3400.0,185.6075,185.6672,185.5478,185.6174,3400.0
2024-12-27 14:40:00,186.57,186.71,186.56,186.6,2703.0,185.717,185.8563,185.707,185.7469,2703.0
2024-12-27 14:45:00,186.65,186.75,186.5,186.59,3061.0,185.7966,185.8962,185.6473,185.7369,3061.0
2024-12-27 14:50:00,186.48,186.6,186.35,186.5,3570.0,185.6274,185.7469,185.498,185.6473,3570.0
2024-12-27 14:55:00,186.35,186.95,186.35,186.73,5537.0,185.498,186.0953,185.498,185.8763,5537.0
2024-12-27 15:00:00,186.83,186.83,186.29,186.29,4332.0,185.9758,185.9758,185.4383,185.4383,4332.0
2024-12-27 15:05:00,186.38,186.54,186.27,186.39,5207.0,185.5279,185.6871,185.4184,185.5378,5207.0
2024-12-27 15:10:00,186.35,186.37,185.9,186.12,13252.0,185.498,185.5179,185.0501,185.269,13252.0
2024-12-27 15:15:00,186.12,186.24,186.12,186.15,7848.0,185.269,185.3885,185.269,185.2989,7848.0
2024-12-27 15:20:00,186.22,186.22,185.84,185.97,11304.0,185.3686,185.3686,184.9903,185.1197,11304.0
2024-12-27 15:25:00,185.99,186.1,185.88,185.91,11677.0,185.1396,185.2491,185.0301,185.06,11677.0
2024-12-27 15:30:00,185.87,185.93,185.68,185.84,8569.0,185.0202,185.0799,184.8311,184.9903,8569.0
2024-12-27 15:35:00,185.82,185.92,185.13,185.2,22677.0,184.9704,185.07,184.2836,184.3533,22677.0
2024-12-27 15:40:00,185.2,185.46,184.9,185.46,17448.0,184.3533,184.6121,184.0546,184.6121,17448.0
2024-12-27 15:45:00,185.42,185.46,184.84,185.01,17467.0,184.5722,184.6121,183.9949,184.1641,17467.0
2024-12-27 15:50:00,185.01,186.12,184.95,185.9,71743.0,184.1641,185.269,184.1044,185.0501,71743.0
2024-12-27 15:55:00,186.04,186.26,185.65,186.24,57035.0,185.1894,185.4084,184.8012,185.3885,57035.0
2024-12-30 09:30:00,183.0,184.93,183.0,184.4,15710.0,182.1633,184.0845,182.1633,183.5569,15710.0
2024-12-30 09:35:00,184.34,184.68,183.58,184.01,9651.0,183.4972,183.8356,182.7407,183.1687,9651.0
2024-12-30 09:40:00,183.98,183.99,183.6,183.76,3500.0,183.1388,183.1488,182.7606,182.9198,3500.0
2024-12-30 09:45:00,183.58,184.09,183.41,184.03,17561.0,182.7407,183.2483,182.5714,183.1886,17561.0
2024-12-30 09:50:00,183.84,183.86,183.28,183.68,6416.0,182.9995,183.0194,182.442,182.8402,6416.0
2024-12-30 09:55:00,183.56,183.56,182.62,183.12,8475.0,182.7208,182.7208,181.785,182.2828,8475.0
2024-12-30 10:00:00,183.08,183.49,182.81,183.29,30137.0,182.2429,182.6511,181.9742,182.452,30137.0
2024-12-30 10:05:00,183.38,183.8,182.98,183.38,8224.0,182.5416,182.9597,182.1434,182.5416,8224.0
2024-12-30 10:10:00,183.4,184.38,183.36,184.19,4953.0,182.5615,183.537,182.5217,183.3479,4953.0
2024-12-30 10:15:00,184.42,184.58,184.13,184.3,5862.0,183.5768,183.7361,183.2881,183.4574,5862.0
2024-12-30 10:20:00,184.3,184.3,183.92,183.93,9336.0,183.4574,183.4574,183.0791,183.0891,9336.0
2024-12-30 10:25:00,183.99,184.05,183.78,183.81,5544.0,183.1488,183.2085,182.9397,182.9696,5544.0
2024-12-30 10:30:00,183.81,184.28,183.71,184.28,5925.0,182.9696,183.4375,182.8701,183.4375,5925.0
2024-12-30 10:35:00,184.41,184.59,184.07,184.59,10843.0,183.5669,183.746,183.2284,183.746,10843.0
2024-12-30 10:40:00,184.3,185.18,184.3,185.18,5493.0,183.4574,184.3333,183.4574,184.3333,5493.0
2024-12-30 10:45:00,185.13,185.23,184.6,184.7,12767.0,184.2836,184.3831,183.756,183.8555,12767.0
2024-12-30 10:50:00,184.76,185.25,184.76,185.15,12213.0,183.9153,184.403,183.9153,184.3035,12213.0
2024-12-30 10:55:00,185.25,185.71,185.25,185.63,4083.0,184.403,184.8609,184.403,184.7813,4083.0
2024-12-30 11:00:00,185.7,185.7,185.43,185.57,8935.0,184.851,184.851,184.5822,184.7216,8935.0
2024-12-30 11:05:00,185.64,185.97,185.47,185.97,4017.0,184.7912,185.1197,184.622,185.1197,4017.0
2024-12-30 11:10:00,185.88,185.91,185.31,185.32,21571.0,185.0301,185.06,184.4628,184.4727,21571.0
2024-12-30 11:15:00,185.44,185.57,185.31,185.33,21893.0,184.5922,184.7216,184.4628,184.4827,21893.0
2024-12-30 11:20:00,185.41,185.42,185.1,185.19,12753.0,184.5623,184.5722,184.2537,184.3433,12753.0
2024-12-30 11:25:00,185.26,185.39,185.11,185.39,3664.0,184.413,184.5424,184.2637,184.5424,3664.0
2024-12-30 11:30:00,185.37,185.51,185.28,185.33,13189.0,184.5225,184.6618,184.4329,184.4827,13189.0
2024-12-30 11:35:00,185.33,185.46,185.19,185.41,24933.0,184.4827,184.6121,184.3433,184.5623,24933.0
2024-12-30 11:40:00,185.41,185.93,185.41,185.93,21336.0,184.5623,185.0799,184.5623,185.0799,21336.0
2024-12-30 11:45:00,185.71,185.78,185.3,185.52,4228.0,184.8609,184.9306,184.4528,184.6718,4228.0
2024-12-30 11:50:00,185.33,185.69,185.16,185.69,16868.0,184.4827,184.841,184.3134,184.841,16868.0
2024-12-30 11:55:00,185.58,185.87,185.47,185.8,10497.0,184.7315,185.0202,184.622,184.9505,10497.0
2024-12-30 12:00:00,185.72,186.35,185.66,185.86,4940.0,184.8709,185.498,184.8112,185.0102,4940.0
2024-12-30 12:05:00,185.86,186.07,185.69,186.07,3530.0,185.0102,185.2193,184.841,185.2193,3530.0
2024-12-30 12:10:00,185.93,186.18,185.93,186.06,4506.0,185.0799,185.3288,185.0799,185.2093,4506.0
2024-12-30 12:15:00,186.06,186.35,186.06,186.18,4728.0,185.2093,185.498,185.2093,185.3288,4728.0
2024-12-30 12:20:00,186.19,186.36,186.05,186.33,14249.0,185.3387,185.508,185.1994,185.4781,14249.0
2024-12-30 12:25:00,186.33,186.46,186.21,186.32,5082.0,185.4781,185.6075,185.3586,185.4681,5082.0
2024-12-30 12:30:00,186.32,186.37,186.23,186.23,1880.0,185.4681,185.5179,185.3785,185.3785,1880.0
2024-12-30 12:35:00,186.28,186.64,186.28,186.53,6006.0,185.4283,185.7867,185.4283,185.6772,6006.0
2024-12-30 12:40:00,186.53,186.54,186.3,186.37,17570.0,185.6772,185.6871,185.4482,185.5179,17570.0
2024-12-30 12:45:00,186.41,186.6,186.35,186.54,41027.0,185.5577,185.7469,185.498,185.6871,41027.0
2024-12-30 12:50:00,186.56,186.57,186.05,186.05,4376.0,185.707,185.717,185.1994,185.1994,4376.0
2024-12-30 12:55:00,186.18,186.32,185.89,186.32,4000.0,185.3288,185.4681,185.0401,185.4681,4000.0
2024-12-30 13:00:00,186.64,186.66,185.93,186.33,3636.0,185.7867,185.8066,185.0799,185.4781,3636.0
2024-12-30 13:05:00,186.05,186.24,185.9,186.24,2947.0,185.1994,185.3885,185.0501,185.3885,2947.0
2024-12-30 13:10:00,186.31,186.43,186.21,186.3,5090.0,185.4582,185.5776,185.3586,185.4482,5090.0
2024-12-30 13:15:00,186.21,186.37,186.07,186.07,5340.0,185.3586,185.5179,185.2193,185.2193,5340.0
2024-12-30 13:20:00,186.16,186.16,185.93,186.03,2537.0,185.3089,185.3089,185.0799,185.1795,2537.0
2024-12-30 13:25:00,185.92,186.13,185.84,186.13,5114.0,185.07,185.279,184.9903,185.279,5114.0
2024-12-30 13:30:00,186.03,186.22,186.03,186.18,11239.0,185.1795,185.3686,185.1795,185.3288,11239.0
2024-12-30 13:35:00,186.17,186.63,186.08,186.49,25433.0,185.3188,185.7767,185.2292,185.6374,25433.0
2024-12-30 13:40:00,186.44,186.78,186.4,186.78,3234.0,185.5876,185.926,185.5478,185.926,3234.0
2024-12-30 13:45:00,186.71,186.78,186.45,186.52,6442.0,185.8563,185.926,185.5975,185.6672,6442.0
2024-12-30 13:50:00,186.55,186.74,186.55,186.68,3850.0,185.6971,185.8862,185.6971,185.8265,3850.0
2024-12-30 13:55:00,186.77,186.79,186.45,186.45,5981.0,185.9161,185.936,185.5975,185.5975,5981.0
2024-12-30 14:00:00,186.4,186.69,186.29,186.29,4608.0,185.5478,185.8364,185.4383,185.4383,4608.0
2024-12-30 14:05:00,186.31,186.56,186.29,186.49,8170.0,185.4582,185.707,185.4383,185.6374,8170.0
2024-12-30 14:10:00,186.54,186.56,186.09,186.33,9140.0,185.6871,185.707,185.2392,185.4781,9140.0
2024-12-30 14:15:00,186.33,186.54,186.33,186.46,9389.0,185.4781,185.6871,185.4781,185.6075,9389.0
2024-12-30 14:20:00,186.48,186.52,186.14,186.31,6887.0,185.6274,185.6672,185.289,185.4582,6887.0
2024-12-30 14:25:00,186.31,186.54,186.3,186.52,4792.0,185.4582,185.6871,185.4482,185.6672,4792.0
2024-12-30 14:30:00,186.4,186.73,186.4,186.51,17183.0,185.5478,185.8763,185.5478,185.6573,17183.0
2024-12-30 14:35:00,186.68,186.68,186.45,186.68,5979.0,185.8265,185.8265,185.5975,185.8265,5979.0
2024-12-30 14:40:00,186.73,186.85,186.59,186.63,4934.0,185.8763,185.9957,185.7369,185.7767,4934.0
2024-12-30 14:45:00,186.55,186.73,186.38,186.38,7318.0,185.6971,185.8763,185.5279,185.5279,7318.0
2024-12-30 14:50:00,186.37,186.42,186.02,186.09,10580.0,185.5179,185.5677,185.1695,185.2392,10580.0
2024-12-30 14:55:00,186.05,186.3,186.05,186.2,10959.0,185.1994,185.4482,185.1994,185.3487,10959.0
2024-12-30 15:00:00,186.2,186.3,186.09,186.2,8596.0,185.3487,185.4482,185.2392,185.3487,8596.0
2024-12-30 15:05:00,186.21,186.21,185.89,186.03,14402.0,185.3586,185.3586,185.0401,185.1795,14402.0
2024-12-30 15:10:00,186.03,186.29,185.99,186.23,24592.0,185.1795,185.4383,185.1396,185.3785,24592.0
2024-12-30 15:15:00,186.23,186.58,186.22,186.58,8898.0,185.3785,185.7269,185.3686,185.7269,8898.0
2024-12-30 15:20:00,186.58,186.65,186.45,186.65,6518.0,185.7269,185.7966,185.5975,185.7966,6518.0
2024-12-30 15:25:00,186.65,186.66,185.9,186.05,6415.0,185.7966,185.8066,185.0501,185.1994,6415.0
2024-12-30 15:30:00,186.05,186.47,186.05,186.19,13258.0,185.1994,185.6174,185.1994,185.3387,13258.0
2024-12-30 15:35:00,186.13,186.42,186.1,186.19,25882.0,185.279,185.5677,185.2491,185.3387,25882.0
2024-12-30 15:40:00,186.19,186.39,186.06,186.3,15450.0,185.3387,185.5378,185.2093,185.4482,15450.0
2024-12-30 15:45:00,186.35,186.43,186.22,186.29,23517.0,185.498,185.5776,185.3686,185.4383,23517.0
2024-12-30 15:50:00,186.24,186.69,185.82,186.39,39912.0,185.3885,185.8364,184.9704,185.5378,39912.0
2024-12-30 15:55:00,186.49,186.75,186.2,186.56,117368.0,185.6374,185.8962,185.3487,185.707,117368.0
2024-12-31 09:30:00,187.15,187.73,186.83,186.92,10372.0,186.2943,186.8717,185.9758,186.0654,10372.0
2024-12-31 09:35:00,186.64,186.83,186.07,186.23,3909.0,185.7867,185.9758,185.2193,185.3785,3909.0
2024-12-31 09:40:00,186.21,186.88,186.19,186.88,3961.0,185.3586,186.0256,185.3387,186.0256,3961.0
2024-12-31 09:45:00,186.96,188.0,186.96,187.35,4000.0,186.1052,187.1405,186.1052,186.4934,4000.0
2024-12-31 09:50:00,187.17,187.4,186.64,187.26,3631.0,186.3142,186.5432,185.7867,186.4038,3631.0
2024-12-31 09:55:00,187.26,187.94,187.16,187.93,3992.0,186.4038,187.0807,186.3043,187.0708,3992.0
2024-12-31 10:00:00,187.95,188.45,187.78,188.26,7291.0,187.0907,187.5884,186.9215,187.3993,7291.0
2024-12-31 10:05:00,188.34,188.36,187.2,187.59,10292.0,187.4789,187.4988,186.3441,186.7323,10292.0
2024-12-31 10:10:00,187.65,188.57,187.64,188.57,6926.0,186.7921,187.7078,186.7821,187.7078,6926.0
2024-12-31 10:15:00,188.46,189.23,188.33,189.11,10488.0,187.5983,188.3648,187.4689,188.2454,10488.0
2024-12-31 10:20:00,189.16,189.56,188.98,189.44,11763.0,188.2951,188.6933,188.116,188.5739,11763.0
2024-12-31 10:25:00,189.53,189.55,188.71,188.76,18175.0,188.6635,188.6834,187.8472,187.897,18175.0
2024-12-31 10:30:00,188.71,188.78,188.28,188.34,5233.0,187.8472,187.9169,187.4192,187.4789,5233.0
2024-12-31 10:35:00,188.49,188.75,188.29,188.75,7018.0,187.6282,187.887,187.4291,187.887,7018.0
2024-12-31 10:40:00,188.74,189.27,188.53,188.86,25469.0,187.8771,188.4046,187.668,187.9965,25469.0
2024-12-31 10:45:00,189.01,189.01,188.29,188.29,3539.0,188.1458,188.1458,187.4291,187.4291,3539.0
2024-12-31 10:50:00,188.31,188.71,188.28,188.65,3175.0,187.449,187.8472,187.4192,187.7875,3175.0
2024-12-31 10:55:00,188.66,188.92,188.57,188.73,7149.0,187.7974,188.0562,187.7078,187.8671,7149.0
2024-12-31 11:00:00,188.72,188.72,187.73,187.93,8562.0,187.8572,187.8572,186.8717,187.0708,8562.0
2024-12-31 11:05:00,187.97,188.01,187.59,187.97,9170.0,187.1106,187.1504,186.7323,187.1106,9170.0
2024-12-31 11:10:00,188.07,188.07,187.76,188.02,6825.0,187.2101,187.2101,186.9015,187.1604,6825.0
2024-12-31 11:15:00,187.97,188.03,187.71,187.71,6643.0,187.1106,187.1703,186.8518,186.8518,6643.0
2024-12-31 11:20:00,187.63,188.0,187.49,187.89,8977.0,186.7721,187.1405,186.6328,187.031,8977.0
2024-12-31 11:25:00,187.87,187.99,187.5,187.58,4464.0,187.011,187.1305,186.6427,186.7224,4464.0
2024-12-31 11:30:00,187.4,187.58,187.04,187.43,15982.0,186.5432,186.7224,186.1848,186.5731,15982.0
2024-12-31 11:35:00,187.43,187.76,187.35,187.7,5252.0,186.5731,186.9015,186.4934,186.8418,5252.0
2024-12-31 11:40:00,187.58,187.92,187.47,187.83,5546.0,186.7224,187.0608,186.6129,186.9712,5546.0
2024-12-31 11:45:00,187.98,188.19,187.71,188.19,4273.0,187.1205,187.3296,186.8518,187.3296,4273.0
2024-12-31 11:50:00,188.19,188.19,187.47,187.55,10829.0,187.3296,187.3296,186.6129,186.6925,10829.0
2024-12-31 11:55:00,187.55,187.72,187.37,187.67,5913.0,186.6925,186.8617,186.5133,186.812,5913.0
2024-12-31 12:00:00,187.58,187.68,187.32,187.48,13484.0,186.7224,186.8219,186.4636,186.6228,13484.0
2024-12-31 12:05:00,187.46,187.48,187.3,187.36,3234.0,186.6029,186.6228,186.4437,186.5034,3234.0
2024-12-31 12:10:00,187.31,187.36,187.1,187.18,4299.0,186.4536,186.5034,186.2446,186.3242,4299.0
2024-12-31 12:15:00,187.14,187.32,187.13,187.23,3000.0,186.2844,186.4636,186.2744,186.374,3000.0
2024-12-31 12:20:00,187.23,187.25,186.92,187.1,6048.0,186.374,186.3939,186.0654,186.2446,6048.0
2024-12-31 12:25:00,186.93,187.04,186.89,186.97,2500.0,186.0753,186.1848,186.0355,186.1152,2500.0
2024-12-31 12:30:00,186.85,186.86,186.51,186.64,5608.0,185.9957,186.0057,185.6573,185.7867,5608.0
2024-12-31 12:35:00,186.66,186.66,186.21,186.36,3010.0,185.8066,185.8066,185.3586,185.508,3010.0
2024-12-31 12:40:00,186.43,186.53,186.37,186.37,1507.0,185.5776,185.6772,185.5179,185.5179,1507.0
2024-12-31 12:45:00,186.57,186.65,186.32,186.32,11133.0,185.717,185.7966,185.4681,185.4681,11133.0
2024-12-31 12:50:00,186.48,186.76,186.48,186.76,5791.0,185.6274,185.9061,185.6274,185.9061,5791.0
2024-12-31 12:55:00,186.81,187.27,186.77,187.27,6068.0,185.9559,186.4138,185.9161,186.4138,6068.0
2024-12-31 13:00:00,187.3,187.3,187.02,187.22,2762.0,186.4437,186.4437,186.1649,186.364,2762.0
2024-12-31 13:05:00,187.34,187.42,187.23,187.3,5114.0,186.4835,186.5631,186.374,186.4437,5114.0
2024-12-31 13:10:00,187.32,187.42,186.68,186.88,7308.0,186.4636,186.5631,185.8265,186.0256,7308.0
2024-12-31 13:15:00,186.93,187.01,186.66,186.66,2791.0,186.0753,186.155,185.8066,185.8066,2791.0
2024-12-31 13:20:00,186.66,186.67,186.3,186.35,2448.0,185.8066,185.8165,185.4482,185.498,2448.0
2024-12-31 13:25:00,186.44,186.65,186.33,186.49,11722.0,185.5876,185.7966,185.4781,185.6374,11722.0
2024-12-31 13:30:00,186.49,186.82,186.28,186.67,7850.0,185.6374,185.9658,185.4283,185.8165,7850.0
2024-12-31 13:35:00,186.75,186.8,186.5,186.71,4225.0,185.8962,185.9459,185.6473,185.8563,4225.0
2024-12-31 13:40:00,186.72,187.0,186.72,187.0,2637.0,185.8663,186.145,185.8663,186.145,2637.0
2024-12-31 13:45:00,186.92,187.08,186.85,187.06,2400.0,186.0654,186.2247,185.9957,186.2047,2400.0
2024-12-31 13:50:00,187.16,187.22,186.87,186.94,2414.0,186.3043,186.364,186.0156,186.0853,2414.0
2024-12-31 13:55:00,186.84,186.94,186.67,186.68,3096.0,185.9858,186.0853,185.8165,185.8265,3096.0
2024-12-31 14:00:00,186.7,186.71,186.33,186.52,4955.0,185.8464,185.8563,185.4781,185.6672,4955.0
2024-12-31 14:05:00,186.43,186.85,186.37,186.8,5957.0,185.5776,185.9957,185.5179,185.9459,5957.0
2024-12-31 14:10:00,186.87,187.14,186.87,187.12,2200.0,186.0156,186.2844,186.0156,186.2645,2200.0
2024-12-31 14:15:00,187.22,187.26,186.73,186.92,3647.0,186.364,186.4038,185.8763,186.0654,3647.0
2024-12-31 14:20:00,186.96,186.96,186.74,186.78,2618.0,186.1052,186.1052,185.8862,185.926,2618.0
2024-12-31 14:25:00,186.8,186.95,186.6,186.61,3566.0,185.9459,186.0953,185.7469,185.7568,3566.0
2024-12-31 14:30:00,186.61,186.65,186.45,186.62,3000.0,185.7568,185.7966,185.5975,185.7668,3000.0
2024-12-31 14:35:00,186.62,187.2,186.62,187.17,3817.0,185.7668,186.3441,185.7668,186.3142,3817.0
2024-12-31 14:40:00,187.17,187.17,186.77,186.89,6733.0,186.3142,186.3142,185.9161,186.0355,6733.0
2024-12-31 14:45:00,186.93,186.98,186.83,186.86,3608.0,186.0753,186.1251,185.9758,186.0057,3608.0
2024-12-31 14:50:00,186.9,187.16,186.69,186.91,3444.0,186.0455,186.3043,185.8364,186.0554,3444.0
2024-12-31 14:55:00,187.02,187.32,186.82,187.32,3185.0,186.1649,186.4636,185.9658,186.4636,3185.0
2024-12-31 15:00:00,187.24,187.45,187.05,187.05,4304.0,186.3839,186.593,186.1948,186.1948,4304.0
2024-12-31 15:05:00,187.06,187.16,186.75,187.03,13387.0,186.2047,186.3043,185.8962,186.1749,13387.0
2024-12-31 15:10:00,187.15,187.18,186.59,186.59,4636.0,186.2943,186.3242,185.7369,185.7369,4636.0
2024-12-31 15:15:00,186.62,186.91,186.55,186.82,5031.0,185.7668,186.0554,185.6971,185.9658,5031.0
2024-12-31 15:20:00,186.79,187.18,186.79,187.03,4887.0,185.936,186.3242,185.936,186.1749,4887.0
2024-12-31 15:25:00,186.93,187.23,186.92,187.02,5555.0,186.0753,186.374,186.0654,186.1649,5555.0
2024-12-31 15:30:00,187.0,187.01,186.63,186.88,8698.0,186.145,186.155,185.7767,186.0256,8698.0
2024-12-31 15:35:00,186.89,187.34,186.81,187.03,8269.0,186.0355,186.4835,185.9559,186.1749,8269.0
2024-12-31 15:40:00,186.9,186.94,186.59,186.65,9737.0,186.0455,186.0853,185.7369,185.7966,9737.0
2024-12-31 15:45:00,186.52,186.77,186.34,186.65,9834.0,185.6672,185.9161,185.488,185.7966,9834.0
2024-12-31 15:50:00,186.4,186.69,186.32,186.45,31544.0,185.5478,185.8364,185.4681,185.5975,31544.0
2024-12-31 15:55:00,186.33,186.42,186.06,186.38,42793.0,185.4781,185.5677,185.2093,185.5279,42793.0
2025-01-02 09:30:00,187.83,187.83,186.36,186.37,14635.0,186.9712,186.9712,185.508,185.5179,14635.0
2025-01-02 09:35:00,186.37,186.37,185.51,185.98,1446.0,185.5179,185.5179,184.6618,185.1297,1446.0
2025-01-02 09:40:00,185.45,186.1,185.06,185.83,5770.0,184.6021,185.2491,184.2139,184.9804,5770.0
2025-01-02 09:45:00,185.89,186.77,185.89,186.56,3829.0,185.0401,185.9161,185.0401,185.707,3829.0
2025-01-02 09:50:00,186.56,187.23,186.55,187.23,4397.0,185.707,186.374,185.6971,186.374,4397.0
2025-01-02 09:55:00,187.61,187.82,187.0,187.82,3899.0,186.7522,186.9613,186.145,186.9613,3899.0
2025-01-02 10:00:00,187.87,187.87,187.11,187.33,9217.0,187.011,187.011,186.2545,186.4735,9217.0
2025-01-02 10:05:00,187.58,187.9,187.58,187.85,4870.0,186.7224,187.0409,186.7224,186.9911,4870.0
2025-01-02 10:10:00,187.75,187.84,187.13,187.53,5069.0,186.8916,186.9812,186.2744,186.6726,5069.0
2025-01-02 10:15:00,187.17,187.24,186.35,186.35,3960.0,186.3142,186.3839,185.498,185.498,3960.0
2025-01-02 10:20:00,186.47,186.47,185.51,185.98,7510.0,185.6174,185.6174,184.6618,185.1297,7510.0
2025-01-02 10:25:00,185.92,186.22,185.73,186.02,3367.0,185.07,185.3686,184.8808,185.1695,3367.0
2025-01-02 10:30:00,186.24,186.24,185.61,185.63,3827.0,185.3885,185.3885,184.7614,184.7813,3827.0
2025-01-02 10:35:00,185.62,185.95,185.37,185.72,6484.0,184.7713,185.0998,184.5225,184.8709,6484.0
2025-01-02 10:40:00,185.74,185.74,185.0,185.44,6482.0,184.8908,184.8908,184.1542,184.5922,6482.0
2025-01-02 10:45:00,185.33,185.58,185.05,185.58,10119.0,184.4827,184.7315,184.2039,184.7315,10119.0
2025-01-02 10:50:00,185.67,185.89,185.4,185.73,2230.0,184.8211,185.0401,184.5523,184.8808,2230.0
2025-01-02 10:55:00,185.71,185.9,185.4,185.42,1300.0,184.8609,185.0501,184.5523,184.5722,1300.0
2025-01-02 11:00:00,185.35,185.44,184.71,184.81,2998.0,184.5026,184.5922,183.8655,183.965,2998.0
2025-01-02 11:05:00,184.79,185.22,184.78,185.22,3273.0,183.9451,184.3732,183.9352,184.3732,3273.0
2025-01-02 11:10:00,185.01,185.19,184.94,185.19,4481.0,184.1641,184.3433,184.0944,184.3433,4481.0
2025-01-02 11:15:00,185.2,185.37,185.04,185.33,4459.0,184.3533,184.5225,184.194,184.4827,4459.0
2025-01-02 11:20:00,185.35,185.37,184.9,185.37,4506.0,184.5026,184.5225,184.0546,184.5225,4506.0
2025-01-02 11:25:00,185.45,185.65,185.44,185.58,1062.0,184.6021,184.8012,184.5922,184.7315,1062.0
2025-01-02 11:30:00,185.5,185.59,185.37,185.56,5497.0,184.6519,184.7415,184.5225,184.7116,5497.0
2025-01-02 11:35:00,185.56,185.85,185.56,185.84,3928.0,184.7116,185.0003,184.7116,184.9903,3928.0
2025-01-02 11:40:00,185.95,186.21,185.94,185.95,6855.0,185.0998,185.3586,185.0899,185.0998,6855.0
2025-01-02 11:45:00,185.85,186.37,185.81,186.23,3611.0,185.0003,185.5179,184.9605,185.3785,3611.0
2025-01-02 11:50:00,186.26,186.41,185.9,186.05,10781.0,185.4084,185.5577,185.0501,185.1994,10781.0
2025-01-02 11:55:00,186.05,186.25,185.96,186.19,3552.0,185.1994,185.3985,185.1098,185.3387,3552.0
2025-01-02 12:00:00,186.25,186.42,186.0,186.42,3903.0,185.3985,185.5677,185.1496,185.5677,3903.0
2025-01-02 12:05:00,186.41,186.51,186.0,186.0,6020.0,185.5577,185.6573,185.1496,185.1496,6020.0
2025-01-02 12:10:00,186.08,186.31,185.67,186.31,32369.0,185.2292,185.4582,184.8211,185.4582,32369.0
2025-01-02 12:15:00,186.15,186.32,186.07,186.22,2883.0,185.2989,185.4681,185.2193,185.3686,2883.0
2025-01-02 12:20:00,186.29,186.29,185.87,185.98,5328.0,185.4383,185.4383,185.0202,185.1297,5328.0
2025-01-02 12:25:00,185.76,185.78,184.99,185.09,11444.0,184.9107,184.9306,184.1442,184.2438,11444.0
2025-01-02 12:30:00,184.88,185.0,184.67,184.98,5694.0,184.0347,184.1542,183.8257,184.1343,5694.0
2025-01-02 12:35:00,184.87,184.91,183.88,183.88,2779.0,184.0248,184.0646,183.0393,183.0393,2779.0
2025-01-02 12:40:00,184.05,184.15,183.76,184.02,4917.0,183.2085,183.3081,182.9198,183.1786,4917.0
2025-01-02 12:45:00,183.94,183.94,183.59,183.7,2253.0,183.099,183.099,182.7506,182.8601,2253.0
2025-01-02 12:50:00,183.39,183.9,183.32,183.77,4592.0,182.5515,183.0592,182.4818,182.9298,4592.0
2025-01-02 12:55:00,183.84,184.1,183.66,184.1,4300.0,182.9995,183.2583,182.8203,183.2583,4300.0
2025-01-02 13:00:00,183.99,183.99,183.42,183.42,1200.0,183.1488,183.1488,182.5814,182.5814,1200.0
2025-01-02 13:05:00,183.34,183.87,183.33,183.84,4782.0,182.5018,183.0293,182.4918,182.9995,4782.0
2025-01-02 13:10:00,183.68,183.82,183.54,183.64,2447.0,182.8402,182.9796,182.7008,182.8004,2447.0
2025-01-02 13:15:00,183.53,183.67,183.41,183.62,1481.0,182.6909,182.8302,182.5714,182.7805,1481.0
2025-01-02 13:20:00,183.73,183.77,183.51,183.62,3214.0,182.89,182.9298,182.671,182.7805,3214.0
2025-01-02 13:25:00,183.72,183.72,183.49,183.61,3108.0,182.88,182.88,182.6511,182.7705,3108.0
2025-01-02 13:30:00,183.55,183.55,183.0,183.22,10892.0,182.7108,182.7108,182.1633,182.3823,10892.0
2025-01-02 13:35:00,183.23,183.61,183.23,183.55,3427.0,182.3923,182.7705,182.3923,182.7108,3427.0
2025-01-02 13:40:00,183.38,183.77,183.15,183.72,5552.0,182.5416,182.9298,182.3126,182.88,5552.0
2025-01-02 13:45:00,183.71,183.71,183.33,183.34,1939.0,182.8701,182.8701,182.4918,182.5018,1939.0
2025-01-02 13:50:00,183.41,183.51,183.3,183.34,3251.0,182.5714,182.671,182.4619,182.5018,3251.0
2025-01-02 13:55:00,183.41,183.92,183.39,183.92,9366.0,182.5714,183.0791,182.5515,183.0791,9366.0
2025-01-02 14:00:00,184.12,184.41,183.88,184.33,3281.0,183.2782,183.5669,183.0393,183.4872,3281.0
2025-01-02 14:05:00,184.46,184.58,184.15,184.15,5584.0,183.6166,183.7361,183.3081,183.3081,5584.0
2025-01-02 14:10:00,184.19,184.3,184.07,184.07,700.0,183.3479,183.4574,183.2284,183.2284,700.0
2025-01-02 14:15:00,184.14,184.45,184.06,184.31,2820.0,183.2981,183.6067,183.2185,183.4673,2820.0
2025-01-02 14:20:00,184.34,184.59,184.33,184.59,3641.0,183.4972,183.746,183.4872,183.746,3641.0
2025-01-02 14:25:00,184.56,184.78,184.55,184.78,3631.0,183.7162,183.9352,183.7062,183.9352,3631.0
2025-01-02 14:30:00,184.67,184.71,184.51,184.51,2557.0,183.8257,183.8655,183.6664,183.6664,2557.0
2025-01-02 14:35:00,184.51,184.55,184.3,184.48,3327.0,183.6664,183.7062,183.4574,183.6365,3327.0
2025-01-02 14:40:00,184.41,184.53,184.4,184.4,1551.0,183.5669,183.6863,183.5569,183.5569,1551.0
2025-01-02 14:45:00,184.41,184.86,184.26,184.74,5696.0,183.5669,184.0148,183.4176,183.8954,5696.0
2025-01-02 14:50:00,184.74,185.0,184.72,185.0,2936.0,183.8954,184.1542,183.8754,184.1542,2936.0
2025-01-02 14:55:00,184.71,184.71,184.25,184.25,4503.0,183.8655,183.8655,183.4076,183.4076,4503.0
2025-01-02 15:00:00,184.42,184.84,184.37,184.84,4505.0,183.5768,183.9949,183.527,183.9949,4505.0
2025-01-02 15:05:00,184.99,184.99,184.73,184.79,1600.0,184.1442,184.1442,183.8854,183.9451,1600.0
2025-01-02 15:10:00,184.84,185.25,184.83,184.93,9538.0,183.9949,184.403,183.9849,184.0845,9538.0
2025-01-02 15:15:00,184.88,185.04,184.72,184.85,6894.0,184.0347,184.194,183.8754,184.0049,6894.0
2025-01-02 15:20:00,185.03,185.07,184.91,184.99,4757.0,184.184,184.2238,184.0646,184.1442,4757.0
2025-01-02 15:25:00,185.05,185.08,184.88,184.92,5705.0,184.2039,184.2338,184.0347,184.0745,5705.0
2025-01-02 15:30:00,184.91,185.32,184.82,185.11,6436.0,184.0646,184.4727,183.975,184.2637,6436.0
2025-01-02 15:35:00,185.15,185.15,184.82,184.83,5873.0,184.3035,184.3035,183.975,183.9849,5873.0
2025-01-02 15:40:00,184.81,185.08,184.81,185.05,8760.0,183.965,184.2338,183.965,184.2039,8760.0
2025-01-02 15:45:00,185.08,185.29,184.95,185.19,10722.0,184.2338,184.4428,184.1044,184.3433,10722.0
2025-01-02 15:50:00,185.27,185.37,184.81,184.81,47369.0,184.4229,184.5225,183.965,183.965,47369.0
2025-01-02 15:55:00,184.85,185.35,184.85,185.33,51284.0,184.0049,184.5026,184.0049,184.4827,51284.0
2025-01-03 09:30:00,185.61,186.9,185.61,186.54,10474.0,184.7614,186.0455,184.7614,185.6871,10474.0
2025-01-03 09:35:00,186.53,187.09,186.2,186.55,7581.0,185.6772,186.2346,185.3487,185.6971,7581.0
2025-01-03 09:40:00,186.74,186.97,186.48,186.54,2978.0,185.8862,186.1152,185.6274,185.6871,2978.0
2025-01-03 09:45:00,186.53,186.57,185.4,185.6,8573.0,185.6772,185.717,184.5523,184.7514,8573.0
2025-01-03 09:50:00,185.65,185.65,184.89,185.09,11621.0,184.8012,184.8012,184.0447,184.2438,11621.0
2025-01-03 09:55:00,185.04,185.34,184.3,184.91,9007.0,184.194,184.4926,183.4574,184.0646,9007.0
2025-01-03 10:00:00,184.68,185.91,184.67,185.91,4466.0,183.8356,185.06,183.8257,185.06,4466.0
2025-01-03 10:05:00,185.91,186.25,185.5,186.18,11391.0,185.06,185.3985,184.6519,185.3288,11391.0
2025-01-03 10:10:00,186.33,186.33,185.58,186.01,4617.0,185.4781,185.4781,184.7315,185.1596,4617.0
2025-01-03 10:15:00,186.0,186.41,185.68,185.97,5462.0,185.1496,185.5577,184.8311,185.1197,5462.0
2025-01-03 10:20:00,185.82,186.49,185.42,186.4,6217.0,184.9704,185.6374,184.5722,185.5478,6217.0
2025-01-03 10:25:00,186.46,186.5,186.2,186.48,4253.0,185.6075,185.6473,185.3487,185.6274,4253.0
2025-01-03 10:30:00,186.36,186.53,186.32,186.39,4102.0,185.508,185.6772,185.4681,185.5378,4102.0
2025-01-03 10:35:00,186.52,186.82,186.45,186.53,4596.0,185.6672,185.9658,185.5975,185.6772,4596.0
2025-01-03 10:40:00,186.42,186.67,186.29,186.29,1820.0,185.5677,185.8165,185.4383,185.4383,1820.0
2025-01-03 10:45:00,186.31,186.37,186.2,186.2,1110.0,185.4582,185.5179,185.3487,185.3487,1110.0
2025-01-03 10:50:00,186.3,186.3,185.78,185.81,5001.0,185.4482,185.4482,184.9306,184.9605,5001.0
2025-01-03 10:55:00,185.81,185.99,185.6,185.74,3669.0,184.9605,185.1396,184.7514,184.8908,3669.0
2025-01-03 11:00:00,185.71,185.84,185.69,185.73,2950.0,184.8609,184.9903,184.841,184.8808,2950.0
2025-01-03 11:05:00,185.64,185.64,184.8,185.03,4669.0,184.7912,184.7912,183.9551,184.184,4669.0
2025-01-03 11:10:00,185.02,185.32,184.95,185.2,6582.0,184.1741,184.4727,184.1044,184.3533,6582.0
2025-01-03 11:15:00,185.22,185.3,185.06,185.09,2551.0,184.3732,184.4528,184.2139,184.2438,2551.0
2025-01-03 11:20:00,185.09,185.29,185.09,185.28,2507.0,184.2438,184.4428,184.2438,184.4329,2507.0
2025-01-03 11:25:00,185.2,185.85,185.2,185.74,10600.0,184.3533,185.0003,184.3533,184.8908,10600.0
2025-01-03 11:30:00,185.84,186.17,185.75,186.02,4379.0,184.9903,185.3188,184.9007,185.1695,4379.0
2025-01-03 11:35:00,186.01,186.13,185.77,185.77,1850.0,185.1596,185.279,184.9206,184.9206,1850.0
2025-01-03 11:40:00,185.86,185.86,185.76,185.84,816.0,185.0102,185.0102,184.9107,184.9903,816.0
2025-01-03 11:45:00,185.86,185.89,185.5,185.5,7526.0,185.0102,185.0401,184.6519,184.6519,7526.0
2025-01-03 11:50:00,185.35,185.95,185.35,185.95,7477.0,184.5026,185.0998,184.5026,185.0998,7477.0
2025-01-03 11:55:00,185.89,185.89,185.7,185.78,1700.0,185.0401,185.0401,184.851,184.9306,1700.0
2025-01-03 12:00:00,185.83,185.85,185.6,185.85,1842.0,184.9804,185.0003,184.7514,185.0003,1842.0
2025-01-03 12:05:00,185.89,185.89,185.79,185.86,1944.0,185.0401,185.0401,184.9406,185.0102,1944.0
2025-01-03 12:10:00,185.87,186.06,185.72,185.72,5988.0,185.0202,185.2093,184.8709,184.8709,5988.0
2025-01-03 12:15:00,185.71,185.96,185.66,185.69,2062.0,184.8609,185.1098,184.8112,184.841,2062.0
2025-01-03 12:20:00,185.72,185.77,185.66,185.77,6377.0,184.8709,184.9206,184.8112,184.9206,6377.0
2025-01-03 12:25:00,185.73,185.75,185.43,185.43,4249.0,184.8808,184.9007,184.5822,184.5822,4249.0
2025-01-03 12:30:00,185.4,185.75,185.4,185.69,4552.0,184.5523,184.9007,184.5523,184.841,4552.0
2025-01-03 12:35:00,185.68,185.72,185.61,185.61,1954.0,184.8311,184.8709,184.7614,184.7614,1954.0
2025-01-03 12:40:00,185.57,185.72,185.57,185.64,1000.0,184.7216,184.8709,184.7216,184.7912,1000.0
2025-01-03 12:45:00,185.57,185.66,185.24,185.66,7274.0,184.7216,184.8112,184.3931,184.8112,7274.0
2025-01-03 12:50:00,185.64,185.71,185.43,185.59,2328.0,184.7912,184.8609,184.5822,184.7415,2328.0
2025-01-03 12:55:00,185.63,185.77,185.6,185.67,4880.0,184.7813,184.9206,184.7514,184.8211,4880.0
2025-01-03 13:00:00,185.67,185.69,185.34,185.34,3007.0,184.8211,184.841,184.4926,184.4926,3007.0
2025-01-03 13:05:00,185.38,185.49,185.37,185.49,424.0,184.5324,184.6419,184.5225,184.6419,424.0
2025-01-03 13:10:00,185.49,185.5,185.39,185.45,1865.0,184.6419,184.6519,184.5424,184.6021,1865.0
2025-01-03 13:15:00,185.41,185.53,185.29,185.51,2526.0,184.5623,184.6817,184.4428,184.6618,2526.0
2025-01-03 13:20:00,185.51,185.57,185.35,185.36,1687.0,184.6618,184.7216,184.5026,184.5125,1687.0
2025-01-03 13:25:00,185.53,185.71,185.47,185.65,2661.0,184.6817,184.8609,184.622,184.8012,2661.0
2025-01-03 13:30:00,185.63,185.7,185.43,185.43,2987.0,184.7813,184.851,184.5822,184.5822,2987.0
2025-01-03 13:35:00,185.52,185.7,185.48,185.67,2601.0,184.6718,184.851,184.632,184.8211,2601.0
2025-01-03 13:40:00,185.66,185.7,185.54,185.6,1215.0,184.8112,184.851,184.6917,184.7514,1215.0
2025-01-03 13:45:00,185.6,185.71,185.6,185.71,3107.0,184.7514,184.8609,184.7514,184.8609,3107.0
2025-01-03 13:50:00,185.74,185.74,185.36,185.4,2000.0,184.8908,184.8908,184.5125,184.5523,2000.0
2025-01-03 13:55:00,185.37,185.45,185.29,185.42,2100.0,184.5225,184.6021,184.4428,184.5722,2100.0
2025-01-03 14:00:00,185.37,185.55,185.36,185.5,1850.0,184.5225,184.7017,184.5125,184.6519,1850.0
2025-01-03 14:05:00,185.53,185.75,185.52,185.73,2086.0,184.6817,184.9007,184.6718,184.8808,2086.0
2025-01-03 14:10:00,185.7,185.82,185.66,185.73,2250.0,184.851,184.9704,184.8112,184.8808,2250.0
2025-01-03 14:15:00,185.68,185.83,185.51,185.52,11345.0,184.8311,184.9804,184.6618,184.6718,11345.0
2025-01-03 14:20:00,185.55,185.56,185.25,185.26,2745.0,184.7017,184.7116,184.403,184.413,2745.0
2025-01-03 14:25:00,185.26,185.47,185.26,185.47,4765.0,184.413,184.622,184.413,184.622,4765.0
2025-01-03 14:30:00,185.47,185.76,185.42,185.75,4950.0,184.622,184.9107,184.5722,184.9007,4950.0
2025-01-03 14:35:00,185.75,186.18,185.75,186.11,3169.0,184.9007,185.3288,184.9007,185.2591,3169.0
2025-01-03 14:40:00,186.07,186.07,185.93,186.05,850.0,185.2193,185.2193,185.0799,185.1994,850.0
2025-01-03 14:45:00,185.96,186.15,185.93,186.13,4039.0,185.1098,185.2989,185.0799,185.279,4039.0
2025-01-03 14:50:00,186.12,186.17,186.02,186.05,2971.0,185.269,185.3188,185.1695,185.1994,2971.0
2025-01-03 14:55:00,186.05,186.24,186.05,186.18,2503.0,185.1994,185.3885,185.1994,185.3288,2503.0
2025-01-03 15:00:00,186.07,186.21,186.04,186.2,1600.0,185.2193,185.3586,185.1894,185.3487,1600.0
2025-01-03 15:05:00,186.15,186.37,186.14,186.3,2702.0,185.2989,185.5179,185.289,185.4482,2702.0
2025-01-03 15:10:00,186.3,186.47,186.3,186.4,10150.0,185.4482,185.6174,185.4482,185.5478,10150.0
2025-01-03 15:15:00,186.4,186.52,186.33,186.46,2957.0,185.5478,185.6672,185.4781,185.6075,2957.0
2025-01-03 15:20:00,186.44,186.47,186.23,186.23,3256.0,185.5876,185.6174,185.3785,185.3785,3256.0
2025-01-03 15:25:00,186.14,186.23,185.98,185.98,4015.0,185.289,185.3785,185.1297,185.1297,4015.0
2025-01-03 15:30:00,186.0,186.09,185.8,185.81,5945.0,185.1496,185.2392,184.9505,184.9605,5945.0
2025-01-03 15:35:00,185.86,185.9,185.66,185.66,9088.0,185.0102,185.0501,184.8112,184.8112,9088.0
2025-01-03 15:40:00,185.66,185.75,185.48,185.66,10664.0,184.8112,184.9007,184.632,184.8112,10664.0
2025-01-03 15:45:00,185.61,185.71,185.38,185.48,10481.0,184.7614,184.8609,184.5324,184.632,10481.0
2025-01-03 15:50:00,185.48,185.85,185.43,185.75,27941.0,184.632,185.0003,184.5822,184.9007,27941.0
2025-01-03 15:55:00,185.87,186.17,185.77,186.11,59365.0,185.0202,185.3188,184.9206,185.2591,59365.0
2025-01-06 09:30:00,188.16,188.16,185.69,186.69,29409.0,187.2997,187.2997,184.841,185.8364,29409.0
2025-01-06 09:35:00,186.41,186.41,184.93,185.39,12687.0,185.5577,185.5577,184.0845,184.5424,12687.0
2025-01-06 09:40:00,185.28,185.45,184.44,184.44,11674.0,184.4329,184.6021,183.5967,183.5967,11674.0
2025-01-06 09:45:00,184.61,185.18,184.29,185.0,8796.0,183.766,184.3333,183.4474,184.1542,8796.0
2025-01-06 09:50:00,184.83,185.0,184.3,184.71,9298.0,183.9849,184.1542,183.4574,183.8655,9298.0
2025-01-06 09:55:00,184.75,184.76,183.82,184.2,21312.0,183.9053,183.9153,182.9796,183.3578,21312.0
2025-01-06 10:00:00,184.2,184.94,184.19,184.9,5638.0,183.3578,184.0944,183.3479,184.0546,5638.0
2025-01-06 10:05:00,184.75,184.9,183.61,183.78,14630.0,183.9053,184.0546,182.7705,182.9397,14630.0
2025-01-06 10:10:00,183.73,183.73,183.12,183.12,9655.0,182.89,182.89,182.2828,182.2828,9655.0
2025-01-06 10:15:00,183.12,183.66,182.75,183.66,12534.0,182.2828,182.8203,181.9145,182.8203,12534.0
2025-01-06 10:20:00,183.48,184.35,183.26,184.23,14376.0,182.6411,183.5071,182.4221,183.3877,14376.0
2025-01-06 10:25:00,184.35,184.63,184.01,184.23,8875.0,183.5071,183.7859,183.1687,183.3877,8875.0
2025-01-06 10:30:00,184.17,184.77,184.1,184.77,7110.0,183.328,183.9252,183.2583,183.9252,7110.0
2025-01-06 10:35:00,184.63,185.0,184.39,184.84,2600.0,183.7859,184.1542,183.547,183.9949,2600.0
2025-01-06 10:40:00,184.84,184.85,184.69,184.72,3100.0,183.9949,184.0049,183.8456,183.8754,3100.0
2025-01-06 10:45:00,184.72,184.9,184.53,184.53,4245.0,183.8754,184.0546,183.6863,183.6863,4245.0
2025-01-06 10:50:00,184.59,185.25,184.59,185.24,7762.0,183.746,184.403,183.746,184.3931,7762.0
2025-01-06 10:55:00,185.25,185.25,184.52,184.53,7267.0,184.403,184.403,183.6764,183.6863,7267.0
2025-01-06 11:00:00,184.56,184.69,184.35,184.5,4565.0,183.7162,183.8456,183.5071,183.6565,4565.0
2025-01-06 11:05:00,184.37,184.79,184.34,184.79,4854.0,183.527,183.9451,183.4972,183.9451,4854.0
2025-01-06 11:10:00,184.84,184.88,184.5,184.78,6428.0,183.9949,184.0347,183.6565,183.9352,6428.0
2025-01-06 11:15:00,184.64,185.0,184.6,184.89,6753.0,183.7958,184.1542,183.756,184.0447,6753.0
2025-01-06 11:20:00,184.84,184.91,184.58,184.63,6329.0,183.9949,184.0646,183.7361,183.7859,6329.0
2025-01-06 11:25:00,184.54,184.6,184.45,184.55,6659.0,183.6963,183.756,183.6067,183.7062,6659.0
2025-01-06 11:30:00,184.49,185.0,184.49,184.65,9704.0,183.6465,184.1542,183.6465,183.8058,9704.0
2025-01-06 11:35:00,184.66,184.71,184.55,184.68,2001.0,183.8157,183.8655,183.7062,183.8356,2001.0
2025-01-06 11:40:00,184.67,184.67,183.75,184.17,16918.0,183.8257,183.8257,182.9099,183.328,16918.0
2025-01-06 11:45:00,184.0,184.2,183.91,184.1,2533.0,183.1587,183.3578,183.0692,183.2583,2533.0
2025-01-06 11:50:00,184.1,184.23,184.06,184.13,3147.0,183.2583,183.3877,183.2185,183.2881,3147.0
2025-01-06 11:55:00,184.03,184.13,183.9,184.11,8424.0,183.1886,183.2881,183.0592,183.2682,8424.0
2025-01-06 12:00:00,184.11,184.13,184.01,184.06,3838.0,183.2682,183.2881,183.1687,183.2185,3838.0
2025-01-06 12:05:00,184.12,184.5,184.03,184.39,7773.0,183.2782,183.6565,183.1886,183.547,7773.0
2025-01-06 12:10:00,184.26,184.33,184.16,184.24,3125.0,183.4176,183.4872,183.318,183.3976,3125.0
2025-01-06 12:15:00,184.24,184.25,184.2,184.25,3032.0,183.3976,183.4076,183.3578,183.4076,3032.0
2025-01-06 12:20:00,184.25,184.28,183.84,183.93,3283.0,183.4076,183.4375,182.9995,183.0891,3283.0
2025-01-06 12:25:00,183.93,183.93,183.65,183.65,4104.0,183.0891,183.0891,182.8103,182.8103,4104.0
2025-01-06 12:30:00,183.73,184.32,183.71,184.25,10675.0,182.89,183.4773,182.8701,183.4076,10675.0
2025-01-06 12:35:00,184.26,184.48,184.08,184.13,12929.0,183.4176,183.6365,183.2384,183.2881,12929.0
2025-01-06 12:40:00,184.09,184.16,183.86,184.0,1525.0,183.2483,183.318,183.0194,183.1587,1525.0
2025-01-06 12:45:00,183.99,184.0,183.7,183.77,8626.0,183.1488,183.1587,182.8601,182.9298,8626.0
2025-01-06 12:50:00,183.68,184.21,183.67,184.21,2747.0,182.8402,183.3678,182.8302,183.3678,2747.0
2025-01-06 12:55:00,184.0,184.06,183.9,183.94,1623.0,183.1587,183.2185,183.0592,183.099,1623.0
2025-01-06 13:00:00,183.82,184.05,183.54,183.98,8723.0,182.9796,183.2085,182.7008,183.1388,8723.0
2025-01-06 13:05:00,184.04,184.27,183.97,184.13,1800.0,183.1986,183.4275,183.1289,183.2881,1800.0
2025-01-06 13:10:00,184.09,184.25,183.96,184.25,718.0,183.2483,183.4076,183.1189,183.4076,718.0
2025-01-06 13:15:00,184.01,184.05,183.59,183.59,6067.0,183.1687,183.2085,182.7506,182.7506,6067.0
2025-01-06 13:20:00,183.6,184.07,183.58,183.93,7396.0,182.7606,183.2284,182.7407,183.0891,7396.0
2025-01-06 13:25:00,183.92,184.03,183.77,183.77,2918.0,183.0791,183.1886,182.9298,182.9298,2918.0
2025-01-06 13:30:00,183.91,183.91,183.5,183.76,4465.0,183.0692,183.0692,182.661,182.9198,4465.0
2025-01-06 13:35:00,183.59,183.66,183.49,183.51,3340.0,182.7506,182.8203,182.6511,182.671,3340.0
2025-01-06 13:40:00,183.52,183.59,183.37,183.59,4569.0,182.6809,182.7506,182.5316,182.7506,4569.0
2025-01-06 13:45:00,183.45,183.62,183.19,183.53,4378.0,182.6113,182.7805,182.3524,182.6909,4378.0
2025-01-06 13:50:00,183.44,183.6,183.44,183.45,899.0,182.6013,182.7606,182.6013,182.6113,899.0
2025-01-06 13:55:00,183.53,183.54,183.29,183.3,5960.0,182.6909,182.7008,182.452,182.4619,5960.0
2025-01-06 14:00:00,183.25,183.37,183.1,183.15,8069.0,182.4122,182.5316,182.2629,182.3126,8069.0
2025-01-06 14:05:00,183.1,183.39,182.91,183.33,7255.0,182.2629,182.5515,182.0737,182.4918,7255.0
2025-01-06 14:10:00,183.25,183.64,183.24,183.64,5906.0,182.4122,182.8004,182.4022,182.8004,5906.0
2025-01-06 14:15:00,183.74,183.74,183.55,183.55,1158.0,182.8999,182.8999,182.7108,182.7108,1158.0
2025-01-06 14:20:00,183.65,183.65,183.47,183.5,4201.0,182.8103,182.8103,182.6312,182.661,4201.0
2025-01-06 14:25:00,183.49,183.56,183.4,183.4,7115.0,182.6511,182.7208,182.5615,182.5615,7115.0
2025-01-06 14:30:00,183.44,183.72,183.4,183.58,14958.0,182.6013,182.88,182.5615,182.7407,14958.0
2025-01-06 14:35:00,183.48,183.92,183.48,183.8,17451.0,182.6411,183.0791,182.6411,182.9597,17451.0
2025-01-06 14:40:00,183.8,183.99,183.71,183.9,3380.0,182.9597,183.1488,182.8701,183.0592,3380.0
2025-01-06 14:45:00,183.99,184.13,183.95,184.08,5226.0,183.1488,183.2881,183.109,183.2384,5226.0
2025-01-06 14:50:00,184.08,184.31,183.94,184.31,7334.0,183.2384,183.4673,183.099,183.4673,7334.0
2025-01-06 14:55:00,184.32,184.34,183.9,183.9,7114.0,183.4773,183.4972,183.0592,183.0592,7114.0
2025-01-06 15:00:00,183.87,184.0,183.81,183.92,7203.0,183.0293,183.1587,182.9696,183.0791,7203.0
2025-01-06 15:05:00,183.85,184.03,183.59,183.7,6635.0,183.0094,183.1886,182.7506,182.8601,6635.0
2025-01-06 15:10:00,183.53,183.87,183.53,183.75,13999.0,182.6909,183.0293,182.6909,182.9099,13999.0
2025-01-06 15:15:00,183.78,183.78,183.53,183.64,10572.0,182.9397,182.9397,182.6909,182.8004,10572.0
2025-01-06 15:20:00,183.55,183.86,183.54,183.86,9924.0,182.7108,183.0194,182.7008,183.0194,9924.0
2025-01-06 15:25:00,183.81,183.95,183.73,183.95,5704.0,182.9696,183.109,182.89,183.109,5704.0
2025-01-06 15:30:00,183.91,184.38,183.91,184.25,7696.0,183.0692,183.537,183.0692,183.4076,7696.0
2025-01-06 15:35:00,184.25,184.62,184.25,184.4,9578.0,183.4076,183.7759,183.4076,183.5569,9578.0
2025-01-06 15:40:00,184.41,184.41,184.1,184.11,14232.0,183.5669,183.5669,183.2583,183.2682,14232.0
2025-01-06 15:45:00,184.08,184.14,183.91,184.0,15605.0,183.2384,183.2981,183.0692,183.1587,15605.0
2025-01-06 15:50:00,183.92,184.91,183.88,184.9,27928.0,183.0791,184.0646,183.0393,184.0546,27928.0
2025-01-06 15:55:00,185.14,185.19,184.83,184.99,98731.0,184.2935,184.3433,183.9849,184.1442,98731.0
2025-01-07 09:30:00,184.65,186.94,184.65,185.61,19741.0,183.8058,186.0853,183.8058,184.7614,19741.0
2025-01-07 09:35:00,185.78,185.78,184.5,184.65,2447.0,184.9306,184.9306,183.6565,183.8058,2447.0
2025-01-07 09:40:00,184.65,184.65,183.58,183.58,4878.0,183.8058,183.8058,182.7407,182.7407,4878.0
2025-01-07 09:45:00,183.56,183.88,183.3,183.33,5120.0,182.7208,183.0393,182.4619,182.4918,5120.0
2025-01-07 09:50:00,183.15,183.76,183.09,183.76,7081.0,182.3126,182.9198,182.2529,182.9198,7081.0
2025-01-07 09:55:00,183.87,184.01,183.56,183.59,4947.0,183.0293,183.1687,182.7208,182.7506,4947.0
2025-01-07 10:00:00,183.49,183.49,181.41,181.41,8989.0,182.6511,182.6511,180.5806,180.5806,8989.0
2025-01-07 10:05:00,181.56,181.92,181.49,181.91,1425.0,180.7299,181.0883,180.6602,181.0783,1425.0
2025-01-07 10:10:00,181.73,182.32,181.45,182.31,2055.0,180.8991,181.4864,180.6204,181.4765,2055.0
2025-01-07 10:15:00,181.74,182.15,181.35,182.0,12580.0,180.9091,181.3172,180.5209,181.1679,12580.0
2025-01-07 10:20:00,182.09,182.83,182.09,182.61,3147.0,181.2575,181.9941,181.2575,181.7751,3147.0
2025-01-07 10:25:00,182.71,182.87,182.59,182.82,2418.0,181.8746,182.0339,181.7552,181.9841,2418.0
2025-01-07 10:30:00,182.61,182.73,182.28,182.34,5666.0,181.7751,181.8945,181.4466,181.5063,5666.0
2025-01-07 10:35:00,182.26,182.48,181.71,181.71,3961.0,181.4267,181.6457,180.8792,180.8792,3961.0
2025-01-07 10:40:00,181.81,182.09,181.43,181.74,9473.0,180.9788,181.2575,180.6005,180.9091,9473.0
2025-01-07 10:45:00,181.55,181.67,181.19,181.21,6232.0,180.7199,180.8394,180.3616,180.3815,6232.0
2025-01-07 10:50:00,181.36,182.17,181.35,182.06,12950.0,180.5308,181.3371,180.5209,181.2276,12950.0
2025-01-07 10:55:00,182.21,182.45,182.21,182.45,4967.0,181.3769,181.6158,181.3769,181.6158,4967.0
2025-01-07 11:00:00,182.68,182.79,182.58,182.72,3309.0,181.8448,181.9543,181.7452,181.8846,3309.0
2025-01-07 11:05:00,182.62,182.68,182.37,182.47,7587.0,181.785,181.8448,181.5362,181.6357,7587.0
2025-01-07 11:10:00,182.5,182.62,181.96,182.13,3753.0,181.6656,181.785,181.1281,181.2973,3753.0
2025-01-07 11:15:00,181.99,182.28,181.99,182.17,5088.0,181.1579,181.4466,181.1579,181.3371,5088.0
2025-01-07 11:20:00,182.14,182.27,182.02,182.06,6233.0,181.3072,181.4366,181.1878,181.2276,6233.0
2025-01-07 11:25:00,182.12,182.48,182.11,182.45,7201.0,181.2873,181.6457,181.2774,181.6158,7201.0
2025-01-07 11:30:00,182.36,182.61,182.2,182.4,7620.0,181.5262,181.7751,181.367,181.5661,7620.0
2025-01-07 11:35:00,182.36,182.42,181.91,182.42,4768.0,181.5262,181.586,181.0783,181.586,4768.0
2025-01-07 11:40:00,182.52,182.53,182.22,182.22,1893.0,181.6855,181.6955,181.3869,181.3869,1893.0
2025-01-07 11:45:00,182.31,182.32,182.07,182.26,2985.0,181.4765,181.4864,181.2376,181.4267,2985.0
2025-01-07 11:50:00,182.18,182.18,181.47,181.47,6003.0,181.3471,181.3471,180.6403,180.6403,6003.0
2025-01-07 11:55:00,181.36,181.44,181.36,181.44,305.0,180.5308,180.6104,180.5308,180.6104,305.0
2025-01-07 12:00:00,181.35,181.92,181.35,181.92,3153.0,180.5209,181.0883,180.5209,181.0883,3153.0
2025-01-07 12:05:00,181.69,181.88,181.69,181.88,400.0,180.8593,181.0484,180.8593,181.0484,400.0
2025-01-07 12:10:00,181.88,181.88,181.66,181.77,4573.0,181.0484,181.0484,180.8294,180.9389,4573.0
2025-01-07 12:15:00,181.75,181.85,181.6,181.8,2260.0,180.919,181.0186,180.7697,180.9688,2260.0
2025-01-07 12:20:00,181.72,181.73,181.37,181.43,3766.0,180.8892,180.8991,180.5408,180.6005,3766.0
2025-01-07 12:25:00,181.55,181.64,181.31,181.55,3996.0,180.7199,180.8095,180.481,180.7199,3996.0
2025-01-07 12:30:00,181.68,181.68,181.49,181.54,5180.0,180.8493,180.8493,180.6602,180.71,5180.0
2025-01-07 12:35:00,181.51,181.6,181.41,181.43,2826.0,180.6801,180.7697,180.5806,180.6005,2826.0
2025-01-07 12:40:00,181.46,181.57,181.23,181.23,1617.0,180.6304,180.7399,180.4014,180.4014,1617.0
2025-01-07 12:45:00,181.2,181.39,181.06,181.33,10597.0,180.3715,180.5607,180.2322,180.5009,10597.0
2025-01-07 12:50:00,181.2,181.41,181.12,181.35,2324.0,180.3715,180.5806,180.2919,180.5209,2324.0
2025-01-07 12:55:00,181.33,181.53,181.27,181.35,1929.0,180.5009,180.7,180.4412,180.5209,1929.0
2025-01-07 13:00:00,181.33,181.58,181.32,181.51,3024.0,180.5009,180.7498,180.491,180.6801,3024.0
2025-01-07 13:05:00,181.43,181.59,181.41,181.43,3393.0,180.6005,180.7598,180.5806,180.6005,3393.0
2025-01-07 13:10:00,181.51,181.63,181.42,181.59,4417.0,180.6801,180.7996,180.5905,180.7598,4417.0
2025-01-07 13:15:00,181.59,181.64,181.59,181.62,1650.0,180.7598,180.8095,180.7598,180.7896,1650.0
2025-01-07 13:20:00,181.59,181.7,181.57,181.69,4501.0,180.7598,180.8693,180.7399,180.8593,4501.0
2025-01-07 13:25:00,181.7,181.94,181.7,181.94,5099.0,180.8693,181.1082,180.8693,181.1082,5099.0
2025-01-07 13:30:00,181.83,181.83,181.7,181.7,5155.0,180.9987,180.9987,180.8693,180.8693,5155.0
2025-01-07 13:35:00,181.74,181.77,181.67,181.73,2343.0,180.9091,180.9389,180.8394,180.8991,2343.0
2025-01-07 13:40:00,181.64,181.65,181.44,181.44,2752.0,180.8095,180.8195,180.6104,180.6104,2752.0
2025-01-07 13:45:00,181.41,181.55,181.4,181.4,1200.0,180.5806,180.7199,180.5706,180.5706,1200.0
2025-01-07 13:50:00,181.43,181.57,181.41,181.48,2379.0,180.6005,180.7399,180.5806,180.6503,2379.0
2025-01-07 13:55:00,181.48,181.71,181.4,181.63,5572.0,180.6503,180.8792,180.5706,180.7996,5572.0
2025-01-07 14:00:00,181.69,181.77,181.49,181.49,3925.0,180.8593,180.9389,180.6602,180.6602,3925.0
2025-01-07 14:05:00,181.49,181.85,181.38,181.77,3995.0,180.6602,181.0186,180.5507,180.9389,3995.0
2025-01-07 14:10:00,182.01,182.01,181.86,181.86,3334.0,181.1778,181.1778,181.0285,181.0285,3334.0
2025-01-07 14:15:00,181.83,181.85,181.71,181.74,3115.0,180.9987,181.0186,180.8792,180.9091,3115.0
2025-01-07 14:20:00,181.7,181.7,181.61,181.62,2225.0,180.8693,180.8693,180.7797,180.7896,2225.0
2025-01-07 14:25:00,181.74,181.8,181.68,181.73,2518.0,180.9091,180.9688,180.8493,180.8991,2518.0
2025-01-07 14:30:00,181.77,181.77,181.53,181.61,4550.0,180.9389,180.9389,180.7,180.7797,4550.0
2025-01-07 14:35:00,181.56,181.66,181.43,181.6,3013.0,180.7299,180.8294,180.6005,180.7697,3013.0
2025-01-07 14:40:00,181.67,181.98,181.48,181.98,9741.0,180.8394,181.148,180.6503,181.148,9741.0
2025-01-07 14:45:00,181.92,181.92,181.7,181.73,1660.0,181.0883,181.0883,180.8693,180.8991,1660.0
2025-01-07 14:50:00,181.69,181.73,181.59,181.65,3983.0,180.8593,180.8991,180.7598,180.8195,3983.0
2025-01-07 14:55:00,181.6,181.76,181.56,181.73,1908.0,180.7697,180.929,180.7299,180.8991,1908.0
2025-01-07 15:00:00,181.73,181.73,181.57,181.61,3699.0,180.8991,180.8991,180.7399,180.7797,3699.0
2025-01-07 15:05:00,181.61,181.76,181.54,181.6,2933.0,180.7797,180.929,180.71,180.7697,2933.0
2025-01-07 15:10:00,181.52,181.66,181.48,181.51,2497.0,180.6901,180.8294,180.6503,180.6801,2497.0
2025-01-07 15:15:00,181.51,181.66,181.48,181.5,5401.0,180.6801,180.8294,180.6503,180.6702,5401.0
2025-01-07 15:20:00,181.5,181.57,181.43,181.55,23722.0,180.6702,180.7399,180.6005,180.7199,23722.0
2025-01-07 15:25:00,181.57,181.74,181.53,181.71,17045.0,180.7399,180.9091,180.7,180.8792,17045.0
2025-01-07 15:30:00,181.67,181.75,181.48,181.48,22071.0,180.8394,180.919,180.6503,180.6503,22071.0
2025-01-07 15:35:00,181.56,182.53,181.48,182.49,13208.0,180.7299,181.6955,180.6503,181.6556,13208.0
2025-01-07 15:40:00,182.68,182.84,182.2,182.4,34843.0,181.8448,182.004,181.367,181.5661,34843.0
2025-01-07 15:45:00,182.45,182.45,181.99,182.13,9028.0,181.6158,181.6158,181.1579,181.2973,9028.0
2025-01-07 15:50:00,182.15,182.87,182.12,182.66,26518.0,181.3172,182.0339,181.2873,181.8249,26518.0
2025-01-07 15:55:00,182.67,182.86,182.21,182.23,93967.0,181.8348,182.024,181.3769,181.3968,93967.0
2025-01-08 09:30:00,180.96,182.25,180.71,181.29,19669.0,180.1326,181.4167,179.8838,180.4611,19669.0
2025-01-08 09:35:00,181.03,182.02,180.76,180.76,1700.0,180.2023,181.1878,179.9336,179.9336,1700.0
2025-01-08 09:40:00,180.88,181.31,180.4,180.77,5925.0,180.053,180.481,179.5752,179.9435,5925.0
2025-01-08 09:45:00,180.72,181.52,180.64,181.28,27831.0,179.8937,180.6901,179.8141,180.4512,27831.0
2025-01-08 09:50:00,181.23,181.67,180.86,180.91,2670.0,180.4014,180.8394,180.0331,180.0829,2670.0
2025-01-08 09:55:00,180.75,181.05,180.69,180.69,3900.0,179.9236,180.2222,179.8639,179.8639,3900.0
2025-01-08 10:00:00,180.91,181.26,180.73,181.08,7049.0,180.0829,180.4313,179.9037,180.2521,7049.0
2025-01-08 10:05:00,181.0,181.63,180.97,181.3,33578.0,180.1725,180.7996,180.1426,180.4711,33578.0
2025-01-08 10:10:00,181.47,181.47,180.08,180.08,5718.0,180.6403,180.6403,179.2567,179.2567,5718.0
2025-01-08 10:15:00,180.08,180.67,180.0,180.67,5372.0,179.2567,179.844,179.177,179.844,5372.0
2025-01-08 10:20:00,180.52,180.71,180.32,180.62,5784.0,179.6947,179.8838,179.4956,179.7942,5784.0
2025-01-08 10:25:00,180.8,180.8,180.09,180.09,3700.0,179.9734,179.9734,179.2666,179.2666,3700.0
2025-01-08 10:30:00,180.03,180.41,180.03,180.36,2423.0,179.2069,179.5852,179.2069,179.5354,2423.0
2025-01-08 10:35:00,180.48,180.86,180.41,180.86,10803.0,179.6548,180.0331,179.5852,180.0331,10803.0
2025-01-08 10:40:00,180.84,180.84,180.34,180.34,4929.0,180.0132,180.0132,179.5155,179.5155,4929.0
2025-01-08 10:45:00,180.44,180.55,180.18,180.19,2300.0,179.615,179.7245,179.3562,179.3662,2300.0
2025-01-08 10:50:00,180.42,180.6,180.23,180.36,6761.0,179.5951,179.7743,179.406,179.5354,6761.0
2025-01-08 10:55:00,180.33,180.6,180.33,180.46,5629.0,179.5055,179.7743,179.5055,179.6349,5629.0
2025-01-08 11:00:00,180.41,180.68,180.3,180.39,5608.0,179.5852,179.8539,179.4757,179.5652,5608.0
2025-01-08 11:05:00,180.57,181.09,180.53,180.84,12824.0,179.7444,180.262,179.7046,180.0132,12824.0
2025-01-08 11:10:00,180.91,181.27,180.91,181.24,2808.0,180.0829,180.4412,180.0829,180.4114,2808.0
2025-01-08 11:15:00,181.2,181.46,181.09,181.39,1800.0,180.3715,180.6304,180.262,180.5607,1800.0
2025-01-08 11:20:00,181.48,181.63,181.35,181.51,3127.0,180.6503,180.7996,180.5209,180.6801,3127.0
2025-01-08 11:25:00,181.45,181.52,181.36,181.51,3800.0,180.6204,180.6901,180.5308,180.6801,3800.0
2025-01-08 11:30:00,181.65,181.81,181.47,181.47,2575.0,180.8195,180.9788,180.6403,180.6403,2575.0
2025-01-08 11:35:00,181.48,181.95,181.47,181.95,2445.0,180.6503,181.1181,180.6403,181.1181,2445.0
2025-01-08 11:40:00,181.96,182.29,181.94,182.03,2821.0,181.1281,181.4566,181.1082,181.1977,2821.0
2025-01-08 11:45:00,182.03,182.04,181.68,181.83,3600.0,181.1977,181.2077,180.8493,180.9987,3600.0
2025-01-08 11:50:00,181.83,181.91,181.7,181.79,2120.0,180.9987,181.0783,180.8693,180.9588,2120.0
2025-01-08 11:55:00,181.67,182.12,181.66,182.06,4146.0,180.8394,181.2873,180.8294,181.2276,4146.0
2025-01-08 12:00:00,182.08,182.28,181.96,181.98,2087.0,181.2475,181.4466,181.1281,181.148,2087.0
2025-01-08 12:05:00,181.96,181.99,181.4,181.57,11524.0,181.1281,181.1579,180.5706,180.7399,11524.0
2025-01-08 12:10:00,181.64,181.69,181.4,181.58,2555.0,180.8095,180.8593,180.5706,180.7498,2555.0
2025-01-08 12:15:00,181.58,181.68,181.47,181.68,1366.0,180.7498,180.8493,180.6403,180.8493,1366.0
2025-01-08 12:20:00,181.66,181.69,181.44,181.56,1157.0,180.8294,180.8593,180.6104,180.7299,1157.0
2025-01-08 12:25:00,181.52,181.64,181.35,181.37,3301.0,180.6901,180.8095,180.5209,180.5408,3301.0
2025-01-08 12:30:00,181.52,181.52,181.24,181.37,2606.0,180.6901,180.6901,180.4114,180.5408,2606.0
2025-01-08 12:35:00,181.48,181.49,181.33,181.49,725.0,180.6503,180.6602,180.5009,180.6602,725.0
2025-01-08 12:40:00,181.35,181.92,181.35,181.92,1932.0,180.5209,181.0883,180.5209,181.0883,1932.0
2025-01-08 12:45:00,181.78,181.81,181.68,181.69,1925.0,180.9489,180.9788,180.8493,180.8593,1925.0
2025-01-08 12:50:00,181.78,181.9,181.74,181.84,2212.0,180.9489,181.0683,180.9091,181.0086,2212.0
2025-01-08 12:55:00,181.78,181.97,181.78,181.92,2320.0,180.9489,181.138,180.9489,181.0883,2320.0
2025-01-08 13:00:00,182.03,182.56,182.02,182.43,5380.0,181.1977,181.7253,181.1878,181.5959,5380.0
2025-01-08 13:05:00,182.61,182.71,182.44,182.49,3085.0,181.7751,181.8746,181.6059,181.6556,3085.0
2025-01-08 13:10:00,182.5,182.86,182.48,182.86,5863.0,181.6656,182.024,181.6457,182.024,5863.0
2025-01-08 13:15:00,182.83,182.95,182.83,182.95,700.0,181.9941,182.1135,181.9941,182.1135,700.0
2025-01-08 13:20:00,182.81,182.91,182.68,182.84,2253.0,181.9742,182.0737,181.8448,182.004,2253.0
2025-01-08 13:25:00,182.87,183.16,182.87,182.88,4620.0,182.0339,182.3226,182.0339,182.0439,4620.0
2025-01-08 13:30:00,182.72,182.74,182.55,182.58,2522.0,181.8846,181.9045,181.7154,181.7452,2522.0
2025-01-08 13:35:00,182.52,182.52,182.4,182.43,811.0,181.6855,181.6855,181.5661,181.5959,811.0
2025-01-08 13:40:00,182.32,182.41,182.24,182.38,3213.0,181.4864,181.576,181.4068,181.5461,3213.0
2025-01-08 13:45:00,182.31,182.45,182.07,182.13,2119.0,181.4765,181.6158,181.2376,181.2973,2119.0
2025-01-08 13:50:00,182.04,182.1,181.52,181.61,4619.0,181.2077,181.2674,180.6901,180.7797,4619.0
2025-01-08 13:55:00,181.54,181.76,181.51,181.54,2802.0,180.71,180.929,180.6801,180.71,2802.0
2025-01-08 14:00:00,181.63,181.63,181.4,181.47,3119.0,180.7996,180.7996,180.5706,180.6403,3119.0
2025-01-08 14:05:00,181.47,182.22,181.47,182.15,3400.0,180.6403,181.3869,180.6403,181.3172,3400.0
2025-01-08 14:10:00,182.17,182.17,181.96,181.99,2456.0,181.3371,181.3371,181.1281,181.1579,2456.0
2025-01-08 14:15:00,182.0,182.41,182.0,182.28,2200.0,181.1679,181.576,181.1679,181.4466,2200.0
2025-01-08 14:20:00,182.28,182.7,182.28,182.65,3795.0,181.4466,181.8647,181.4466,181.8149,3795.0
2025-01-08 14:25:00,182.61,182.91,182.6,182.9,1727.0,181.7751,182.0737,181.7651,182.0638,1727.0
2025-01-08 14:30:00,182.82,182.82,182.13,182.16,18561.0,181.9841,181.9841,181.2973,181.3272,18561.0
2025-01-08 14:35:00,182.23,182.31,182.03,182.03,1622.0,181.3968,181.4765,181.1977,181.1977,1622.0
2025-01-08 14:40:00,181.96,182.19,181.96,182.18,2942.0,181.1281,181.357,181.1281,181.3471,2942.0
2025-01-08 14:45:00,182.19,182.45,182.18,182.41,1199.0,181.357,181.6158,181.3471,181.576,1199.0
2025-01-08 14:50:00,182.41,182.48,182.19,182.19,3257.0,181.576,181.6457,181.357,181.357,3257.0
2025-01-08 14:55:00,182.28,182.28,182.18,182.22,6972.0,181.4466,181.4466,181.3471,181.3869,6972.0
2025-01-08 15:00:00,182.22,182.42,182.22,182.34,2640.0,181.3869,181.586,181.3869,181.5063,2640.0
2025-01-08 15:05:00,182.36,182.4,182.17,182.17,1323.0,181.5262,181.5661,181.3371,181.3371,1323.0
2025-01-08 15:10:00,182.33,182.33,182.21,182.24,1500.0,181.4964,181.4964,181.3769,181.4068,1500.0
2025-01-08 15:15:00,182.32,182.45,182.32,182.42,1300.0,181.4864,181.6158,181.4864,181.586,1300.0
2025-01-08 15:20:00,182.46,182.63,182.44,182.55,1766.0,181.6258,181.795,181.6059,181.7154,1766.0
2025-01-08 15:25:00,182.54,182.64,182.52,182.59,3886.0,181.7054,181.805,181.6855,181.7552,3886.0
2025-01-08 15:30:00,182.65,182.95,182.61,182.7,4743.0,181.8149,182.1135,181.7751,181.8647,4743.0
2025-01-08 15:35:00,182.67,182.83,182.61,182.66,3792.0,181.8348,181.9941,181.7751,181.8249,3792.0
2025-01-08 15:40:00,182.72,182.92,182.44,182.81,14446.0,181.8846,182.0837,181.6059,181.9742,14446.0
2025-01-08 15:45:00,182.77,183.02,182.76,182.93,7422.0,181.9344,182.1832,181.9244,182.0936,7422.0
2025-01-08 15:50:00,182.9,183.29,182.78,182.78,15087.0,182.0638,182.452,181.9443,181.9443,15087.0
2025-01-08 15:55:00,182.66,182.88,182.48,182.62,51981.0,181.8249,182.0439,181.6457,181.785,51981.0
2025-01-10 09:30:00,182.26,182.26,180.77,181.61,23604.0,181.4267,181.4267,179.9435,180.7797,23604.0
2025-01-10 09:35:00,181.39,181.39,180.81,180.81,2323.0,180.5607,180.5607,179.9833,179.9833,2323.0
2025-01-10 09:40:00,180.78,181.19,180.59,181.19,4149.0,179.9535,180.3616,179.7643,180.3616,4149.0
2025-01-10 09:45:00,181.23,181.31,180.5,180.51,5927.0,180.4014,180.481,179.6747,179.6847,5927.0
2025-01-10 09:50:00,180.63,180.83,180.53,180.77,3995.0,179.8041,180.0032,179.7046,179.9435,3995.0
2025-01-10 09:55:00,180.77,181.3,180.77,181.3,4574.0,179.9435,180.4711,179.9435,180.4711,4574.0
2025-01-10 10:00:00,181.05,181.07,179.99,180.09,15872.0,180.2222,180.2421,179.1671,179.2666,15872.0
2025-01-10 10:05:00,180.23,180.37,179.59,179.73,22042.0,179.406,179.5453,178.7689,178.9083,22042.0
2025-01-10 10:10:00,179.83,180.04,179.61,179.61,1356.0,179.0078,179.2168,178.7888,178.7888,1356.0
2025-01-10 10:15:00,179.81,180.55,179.61,180.2,19651.0,178.9879,179.7245,178.7888,179.3761,19651.0
2025-01-10 10:20:00,180.31,180.54,180.09,180.52,913.0,179.4856,179.7146,179.2666,179.6947,913.0
2025-01-10 10:25:00,180.33,180.41,179.93,180.41,2566.0,179.5055,179.5852,179.1073,179.5852,2566.0
2025-01-10 10:30:00,180.34,181.0,180.34,181.0,8022.0,179.5155,180.1725,179.5155,180.1725,8022.0
2025-01-10 10:35:00,180.92,181.81,180.78,181.4,11533.0,180.0928,180.9788,179.9535,180.5706,11533.0
2025-01-10 10:40:00,181.38,181.5,181.26,181.4,1475.0,180.5507,180.6702,180.4313,180.5706,1475.0
2025-01-10 10:45:00,181.2,181.69,181.2,181.59,3347.0,180.3715,180.8593,180.3715,180.7598,3347.0
2025-01-10 10:50:00,181.59,181.63,180.81,180.97,4875.0,180.7598,180.7996,179.9833,180.1426,4875.0
2025-01-10 10:55:00,180.82,180.92,180.53,180.54,3655.0,179.9933,180.0928,179.7046,179.7146,3655.0
2025-01-10 11:00:00,180.55,180.55,180.1,180.39,3596.0,179.7245,179.7245,179.2766,179.5652,3596.0
2025-01-10 11:05:00,180.35,180.41,180.0,180.18,10186.0,179.5254,179.5852,179.177,179.3562,10186.0
2025-01-10 11:10:00,180.18,180.58,180.06,180.39,3696.0,179.3562,179.7544,179.2368,179.5652,3696.0
2025-01-10 11:15:00,180.39,180.88,180.39,180.75,1658.0,179.5652,180.053,179.5652,179.9236,1658.0
2025-01-10 11:20:00,180.79,180.89,180.52,180.52,771.0,179.9634,180.063,179.6947,179.6947,771.0
2025-01-10 11:25:00,180.64,180.82,180.33,180.46,4350.0,179.8141,179.9933,179.5055,179.6349,4350.0
2025-01-10 11:30:00,180.54,180.73,180.26,180.64,7112.0,179.7146,179.9037,179.4358,179.8141,7112.0
2025-01-10 11:35:00,180.37,180.66,180.16,180.45,5098.0,179.5453,179.834,179.3363,179.625,5098.0
2025-01-10 11:40:00,180.51,181.06,180.51,180.95,5888.0,179.6847,180.2322,179.6847,180.1227,5888.0
2025-01-10 11:45:00,181.0,181.0,180.17,180.23,1980.0,180.1725,180.1725,179.3463,179.406,1980.0
2025-01-10 11:50:00,180.31,180.33,180.06,180.21,2283.0,179.4856,179.5055,179.2368,179.3861,2283.0
2025-01-10 11:55:00,180.26,180.26,179.9,179.9,2781.0,179.4358,179.4358,179.0775,179.0775,2781.0
2025-01-10 12:00:00,179.9,179.9,179.46,179.47,2688.0,179.0775,179.0775,178.6395,178.6495,2688.0
2025-01-10 12:05:00,179.53,179.63,179.4,179.53,2357.0,178.7092,178.8087,178.5798,178.7092,2357.0
2025-01-10 12:10:00,179.46,179.78,179.33,179.78,7166.0,178.6395,178.958,178.5101,178.958,7166.0
2025-01-10 12:15:00,179.85,180.16,179.77,180.05,9531.0,179.0277,179.3363,178.9481,179.2268,9531.0
2025-01-10 12:20:00,180.28,180.28,179.89,180.15,1736.0,179.4557,179.4557,179.0675,179.3263,1736.0
2025-01-10 12:25:00,180.15,180.37,180.15,180.33,1980.0,179.3263,179.5453,179.3263,179.5055,1980.0
2025-01-10 12:30:00,180.26,180.26,180.12,180.13,7573.0,179.4358,179.4358,179.2965,179.3064,7573.0
2025-01-10 12:35:00,180.2,180.34,179.89,180.34,7436.0,179.3761,179.5155,179.0675,179.5155,7436.0
2025-01-10 12:40:00,180.41,180.5,180.4,180.41,703.0,179.5852,179.6747,179.5752,179.5852,703.0
2025-01-10 12:45:00,180.41,180.5,180.38,180.5,1813.0,179.5852,179.6747,179.5553,179.6747,1813.0
2025-01-10 12:50:00,180.5,180.69,180.43,180.69,6470.0,179.6747,179.8639,179.6051,179.8639,6470.0
2025-01-10 12:55:00,180.7,180.94,180.66,180.94,2856.0,179.8738,180.1127,179.834,180.1127,2856.0
2025-01-10 13:00:00,180.9,181.25,180.81,180.91,14039.0,180.0729,180.4213,179.9833,180.0829,14039.0
2025-01-10 13:05:00,180.98,181.14,180.93,181.07,22806.0,180.1525,180.3118,180.1028,180.2421,22806.0
2025-01-10 13:10:00,181.24,181.32,181.03,181.03,1048.0,180.4114,180.491,180.2023,180.2023,1048.0
2025-01-10 13:15:00,181.03,181.11,180.86,181.06,3090.0,180.2023,180.282,180.0331,180.2322,3090.0
2025-01-10 13:20:00,181.19,181.41,181.18,181.41,1087.0,180.3616,180.5806,180.3516,180.5806,1087.0
2025-01-10 13:25:00,181.33,181.4,181.25,181.39,3253.0,180.5009,180.5706,180.4213,180.5607,3253.0
2025-01-10 13:30:00,181.41,181.44,181.09,181.09,3728.0,180.5806,180.6104,180.262,180.262,3728.0
2025-01-10 13:35:00,181.03,181.05,180.85,180.94,3149.0,180.2023,180.2222,180.0231,180.1127,3149.0
2025-01-10 13:40:00,180.95,180.95,180.77,180.83,5421.0,180.1227,180.1227,179.9435,180.0032,5421.0
2025-01-10 13:45:00,180.94,180.98,180.54,180.77,5296.0,180.1127,180.1525,179.7146,179.9435,5296.0
2025-01-10 13:50:00,180.87,181.04,180.84,180.85,2245.0,180.0431,180.2123,180.0132,180.0231,2245.0
2025-01-10 13:55:00,181.05,181.17,180.95,181.12,2210.0,180.2222,180.3417,180.1227,180.2919,2210.0
2025-01-10 14:00:00,181.1,181.1,180.7,180.72,1879.0,180.272,180.272,179.8738,179.8937,1879.0
2025-01-10 14:05:00,180.65,180.68,180.36,180.36,2340.0,179.8241,179.8539,179.5354,179.5354,2340.0
2025-01-10 14:10:00,180.36,180.77,180.34,180.7,4394.0,179.5354,179.9435,179.5155,179.8738,4394.0
2025-01-10 14:15:00,180.77,180.82,180.63,180.79,9941.0,179.9435,179.9933,179.8041,179.9634,9941.0
2025-01-10 14:20:00,180.8,180.87,180.51,180.59,5213.0,179.9734,180.0431,179.6847,179.7643,5213.0
2025-01-10 14:25:00,180.72,180.97,180.69,180.97,8341.0,179.8937,180.1426,179.8639,180.1426,8341.0
2025-01-10 14:30:00,180.8,180.84,180.58,180.58,4453.0,179.9734,180.0132,179.7544,179.7544,4453.0
2025-01-10 14:35:00,180.59,180.81,180.59,180.81,2860.0,179.7643,179.9833,179.7643,179.9833,2860.0
2025-01-10 14:40:00,180.75,180.85,180.57,180.65,2311.0,179.9236,180.0231,179.7444,179.8241,2311.0
2025-01-10 14:45:00,180.57,180.57,180.37,180.37,5813.0,179.7444,179.7444,179.5453,179.5453,5813.0
2025-01-10 14:50:00,180.3,180.45,180.3,180.41,3880.0,179.4757,179.625,179.4757,179.5852,3880.0
2025-01-10 14:55:00,180.38,180.69,180.38,180.63,3938.0,179.5553,179.8639,179.5553,179.8041,3938.0
2025-01-10 15:00:00,180.61,180.66,180.33,180.48,9640.0,179.7842,179.834,179.5055,179.6548,9640.0
2025-01-10 15:05:00,180.48,180.6,180.38,180.39,11180.0,179.6548,179.7743,179.5553,179.5652,11180.0
2025-01-10 15:10:00,180.4,180.42,180.08,180.08,3715.0,179.5752,179.5951,179.2567,179.2567,3715.0
2025-01-10 15:15:00,180.08,180.13,179.72,179.94,8514.0,179.2567,179.3064,178.8983,179.1173,8514.0
2025-01-10 15:20:00,179.89,180.06,179.86,180.02,5850.0,179.0675,179.2368,179.0377,179.1969,5850.0
2025-01-10 15:25:00,180.05,180.12,179.96,180.1,3683.0,179.2268,179.2965,179.1372,179.2766,3683.0
2025-01-10 15:30:00,180.13,180.15,179.91,180.13,4849.0,179.3064,179.3263,179.0874,179.3064,4849.0
2025-01-10 15:35:00,180.14,180.43,180.14,180.23,9724.0,179.3164,179.6051,179.3164,179.406,9724.0
2025-01-10 15:40:00,180.23,180.24,179.98,179.98,6723.0,179.406,179.4159,179.1571,179.1571,6723.0
2025-01-10 15:45:00,179.97,180.01,179.84,179.88,7498.0,179.1472,179.187,179.0178,179.0576,7498.0
2025-01-10 15:50:00,179.85,180.48,179.69,180.38,31749.0,179.0277,179.6548,178.8684,179.5553,31749.0
2025-01-10 15:55:00,180.48,180.67,180.04,180.2,119142.0,179.6548,179.844,179.2168,179.3761,119142.0
2025-01-13 09:30:00,179.2,179.35,177.6,178.02,14527.0,178.3807,178.53,176.788,177.2061,14527.0
2025-01-13 09:35:00,178.14,178.33,177.43,177.6,9384.0,177.3255,177.5147,176.6188,176.788,9384.0
2025-01-13 09:40:00,177.43,178.0,177.41,177.79,7501.0,176.6188,177.1862,176.5989,176.9771,7501.0
2025-01-13 09:45:00,177.84,178.89,177.67,178.89,5950.0,177.0269,178.0721,176.8577,178.0721,5950.0
2025-01-13 09:50:00,178.8,179.07,178.46,178.84,6461.0,177.9825,178.2513,177.6441,178.0223,6461.0
2025-01-13 09:55:00,178.69,178.99,178.68,178.84,2579.0,177.873,178.1716,177.8631,178.0223,2579.0
2025-01-13 10:00:00,178.78,178.78,178.48,178.48,3684.0,177.9626,177.9626,177.664,177.664,3684.0
2025-01-13 10:05:00,178.51,179.67,178.51,179.22,4983.0,177.6938,178.8485,177.6938,178.4006,4983.0
2025-01-13 10:10:00,179.14,179.14,178.69,178.78,4586.0,178.321,178.321,177.873,177.9626,4586.0
2025-01-13 10:15:00,179.15,179.45,178.94,179.44,2426.0,178.3309,178.6295,178.1219,178.6196,2426.0
2025-01-13 10:20:00,179.44,179.67,179.06,179.06,3013.0,178.6196,178.8485,178.2413,178.2413,3013.0
2025-01-13 10:25:00,179.07,179.07,178.83,178.83,2233.0,178.2513,178.2513,178.0124,178.0124,2233.0
2025-01-13 10:30:00,179.02,179.64,179.01,179.35,4171.0,178.2015,178.8187,178.1916,178.53,4171.0
2025-01-13 10:35:00,179.51,180.37,179.43,180.17,3058.0,178.6893,179.5453,178.6096,179.3463,3058.0
2025-01-13 10:40:00,180.25,180.28,179.85,180.28,7221.0,179.4259,179.4557,179.0277,179.4557,7221.0
2025-01-13 10:45:00,180.11,180.47,180.1,180.44,3347.0,179.2865,179.6449,179.2766,179.615,3347.0
2025-01-13 10:50:00,180.29,180.42,179.62,179.68,11962.0,179.4657,179.5951,178.7988,178.8585,11962.0
2025-01-13 10:55:00,179.93,180.0,179.67,179.85,3188.0,179.1073,179.177,178.8485,179.0277,3188.0
2025-01-13 11:00:00,179.96,180.03,179.5,179.64,3438.0,179.1372,179.2069,178.6793,178.8187,3438.0
2025-01-13 11:05:00,179.64,179.67,179.37,179.55,4472.0,178.8187,178.8485,178.5499,178.7291,4472.0
2025-01-13 11:10:00,179.53,179.92,179.52,179.74,3320.0,178.7092,179.0974,178.6992,178.9182,3320.0
2025-01-13 11:15:00,179.74,179.89,179.56,179.64,4353.0,178.9182,179.0675,178.739,178.8187,4353.0
2025-01-13 11:20:00,179.55,179.55,179.14,179.15,5526.0,178.7291,178.7291,178.321,178.3309,5526.0
2025-01-13 11:25:00,179.11,179.27,179.11,179.21,900.0,178.2911,178.4504,178.2911,178.3906,900.0
2025-01-13 11:30:00,179.06,179.39,179.05,179.3,2508.0,178.2413,178.5698,178.2314,178.4802,2508.0
2025-01-13 11:35:00,179.38,179.54,179.1,179.21,2987.0,178.5599,178.7191,178.2811,178.3906,2987.0
2025-01-13 11:40:00,179.33,179.93,179.33,179.56,20338.0,178.5101,179.1073,178.5101,178.739,20338.0
2025-01-13 11:45:00,179.44,179.6,179.38,179.47,21906.0,178.6196,178.7789,178.5599,178.6495,21906.0
2025-01-13 11:50:00,179.46,179.64,179.3,179.39,8009.0,178.6395,178.8187,178.4802,178.5698,8009.0
2025-01-13 11:55:00,179.29,179.35,178.88,179.03,6448.0,178.4703,178.53,178.0621,178.2115,6448.0
2025-01-13 12:00:00,178.97,179.5,178.87,179.38,5709.0,178.1517,178.6793,178.0522,178.5599,5709.0
2025-01-13 12:05:00,179.44,179.61,179.43,179.57,4890.0,178.6196,178.7888,178.6096,178.749,4890.0
2025-01-13 12:10:00,179.61,180.03,179.61,179.87,13422.0,178.7888,179.2069,178.7888,179.0476,13422.0
2025-01-13 12:15:00,179.86,179.89,179.69,179.89,2654.0,179.0377,179.0675,178.8684,179.0675,2654.0
2025-01-13 12:20:00,179.69,179.78,179.63,179.63,2320.0,178.8684,178.958,178.8087,178.8087,2320.0
2025-01-13 12:25:00,179.77,179.83,179.46,179.46,4749.0,178.9481,179.0078,178.6395,178.6395,4749.0
2025-01-13 12:30:00,179.34,179.52,179.26,179.52,3967.0,178.52,178.6992,178.4404,178.6992,3967.0
2025-01-13 12:35:00,179.53,179.55,179.37,179.37,1271.0,178.7092,178.7291,178.5499,178.5499,1271.0
2025-01-13 12:40:00,179.36,179.42,179.19,179.19,3007.0,178.54,178.5997,178.3707,178.3707,3007.0
2025-01-13 12:45:00,179.18,179.55,179.17,179.43,2139.0,178.3608,178.7291,178.3508,178.6096,2139.0
2025-01-13 12:50:00,179.4,179.49,179.39,179.47,631.0,178.5798,178.6694,178.5698,178.6495,631.0
2025-01-13 12:55:00,179.39,179.81,179.39,179.79,7096.0,178.5698,178.9879,178.5698,178.968,7096.0
2025-01-13 13:00:00,179.81,179.82,179.53,179.57,4341.0,178.9879,178.9979,178.7092,178.749,4341.0
2025-01-13 13:05:00,179.54,179.6,179.48,179.58,1537.0,178.7191,178.7789,178.6594,178.7589,1537.0
2025-01-13 13:10:00,179.65,179.65,179.49,179.49,2783.0,178.8286,178.8286,178.6694,178.6694,2783.0
2025-01-13 13:15:00,179.55,179.62,179.44,179.62,3986.0,178.7291,178.7988,178.6196,178.7988,3986.0
2025-01-13 13:20:00,179.63,179.63,179.59,179.6,632.0,178.8087,178.8087,178.7689,178.7789,632.0
2025-01-13 13:25:00,179.69,179.69,179.58,179.69,2923.0,178.8684,178.8684,178.7589,178.8684,2923.0
2025-01-13 13:30:00,179.69,180.27,179.63,180.17,25861.0,178.8684,179.4458,178.8087,179.3463,25861.0
2025-01-13 13:35:00,180.18,180.45,180.04,180.45,5339.0,179.3562,179.625,179.2168,179.625,5339.0
2025-01-13 13:40:00,180.46,180.46,180.14,180.15,3930.0,179.6349,179.6349,179.3164,179.3263,3930.0
2025-01-13 13:45:00,180.23,180.76,180.2,180.76,3545.0,179.406,179.9336,179.3761,179.9336,3545.0
2025-01-13 13:50:00,180.71,180.71,180.41,180.41,2583.0,179.8838,179.8838,179.5852,179.5852,2583.0
2025-01-13 13:55:00,180.41,180.58,180.38,180.55,2019.0,179.5852,179.7544,179.5553,179.7245,2019.0
2025-01-13 14:00:00,180.53,180.54,180.31,180.47,6740.0,179.7046,179.7146,179.4856,179.6449,6740.0
2025-01-13 14:05:00,180.45,180.72,180.42,180.71,3179.0,179.625,179.8937,179.5951,179.8838,3179.0
2025-01-13 14:10:00,180.67,180.73,180.49,180.49,3919.0,179.844,179.9037,179.6648,179.6648,3919.0
2025-01-13 14:15:00,180.45,180.52,180.35,180.51,5202.0,179.625,179.6947,179.5254,179.6847,5202.0
2025-01-13 14:20:00,180.52,180.53,180.35,180.52,2676.0,179.6947,179.7046,179.5254,179.6947,2676.0
2025-01-13 14:25:00,180.51,180.68,180.51,180.67,875.0,179.6847,179.8539,179.6847,179.844,875.0
2025-01-13 14:30:00,180.67,180.67,180.51,180.55,2591.0,179.844,179.844,179.6847,179.7245,2591.0
2025-01-13 14:35:00,180.47,180.71,180.4,180.71,2043.0,179.6449,179.8838,179.5752,179.8838,2043.0
2025-01-13 14:40:00,180.71,180.88,180.66,180.86,1200.0,179.8838,180.053,179.834,180.0331,1200.0
2025-01-13 14:45:00,180.84,180.91,180.53,180.53,4651.0,180.0132,180.0829,179.7046,179.7046,4651.0
2025-01-13 14:50:00,180.59,180.73,180.54,180.62,2980.0,179.7643,179.9037,179.7146,179.7942,2980.0
2025-01-13 14:55:00,180.65,180.73,180.52,180.72,4582.0,179.8241,179.9037,179.6947,179.8937,4582.0
2025-01-13 15:00:00,180.67,180.67,180.41,180.51,1808.0,179.844,179.844,179.5852,179.6847,1808.0
2025-01-13 15:05:00,180.48,180.63,180.4,180.56,3571.0,179.6548,179.8041,179.5752,179.7345,3571.0
2025-01-13 15:10:00,180.56,180.62,180.46,180.58,2680.0,179.7345,179.7942,179.6349,179.7544,2680.0
2025-01-13 15:15:00,180.57,180.71,180.5,180.69,3484.0,179.7444,179.8838,179.6747,179.8639,3484.0
2025-01-13 15:20:00,180.73,180.74,180.53,180.53,4960.0,179.9037,179.9136,179.7046,179.7046,4960.0
2025-01-13 15:25:00,180.51,180.54,180.2,180.2,6121.0,179.6847,179.7146,179.3761,179.3761,6121.0
2025-01-13 15:30:00,180.27,180.36,179.99,180.09,7942.0,179.4458,179.5354,179.1671,179.2666,7942.0
2025-01-13 15:35:00,180.17,180.25,179.99,180.0,7399.0,179.3463,179.4259,179.1671,179.177,7399.0
2025-01-13 15:40:00,180.06,180.2,179.94,180.13,7707.0,179.2368,179.3761,179.1173,179.3064,7707.0
2025-01-13 15:45:00,180.18,180.28,179.97,180.08,9044.0,179.3562,179.4557,179.1472,179.2567,9044.0
2025-01-13 15:50:00,179.97,180.49,179.88,180.42,19692.0,179.1472,179.6648,179.0576,179.5951,19692.0
2025-01-13 15:55:00,180.42,181.33,180.41,181.3,90269.0,179.5951,180.5009,179.5852,180.4711,90269.0
2025-01-14 09:30:00,182.0,182.65,181.5,182.33,12244.0,181.1679,181.8149,180.6702,181.4964,12244.0
2025-01-14 09:35:00,182.72,183.59,182.67,183.12,2523.0,181.8846,182.7506,181.8348,182.2828,2523.0
2025-01-14 09:40:00,183.38,183.84,183.25,183.5,5241.0,182.5416,182.9995,182.4122,182.661,5241.0
2025-01-14 09:45:00,183.5,184.02,183.5,183.89,5360.0,182.661,183.1786,182.661,183.0492,5360.0
2025-01-14 09:50:00,183.68,183.72,182.97,182.97,10229.0,182.8402,182.88,182.1334,182.1334,10229.0
2025-01-14 09:55:00,183.32,183.32,182.96,183.18,3551.0,182.4818,182.4818,182.1235,182.3425,3551.0
2025-01-14 10:00:00,183.17,184.21,183.17,184.21,4470.0,182.3325,183.3678,182.3325,183.3678,4470.0
2025-01-14 10:05:00,184.09,184.41,183.9,184.25,5603.0,183.2483,183.5669,183.0592,183.4076,5603.0
2025-01-14 10:10:00,184.25,184.59,184.08,184.56,5739.0,183.4076,183.746,183.2384,183.7162,5739.0
2025-01-14 10:15:00,184.6,184.85,184.52,184.66,3422.0,183.756,184.0049,183.6764,183.8157,3422.0
2025-01-14 10:20:00,184.64,184.64,184.24,184.38,3349.0,183.7958,183.7958,183.3976,183.537,3349.0
2025-01-14 10:25:00,184.38,184.51,183.93,184.0,4983.0,183.537,183.6664,183.0891,183.1587,4983.0
2025-01-14 10:30:00,184.03,184.12,183.74,183.92,5374.0,183.1886,183.2782,182.8999,183.0791,5374.0
2025-01-14 10:35:00,183.89,183.89,183.36,183.51,3574.0,183.0492,183.0492,182.5217,182.671,3574.0
2025-01-14 10:40:00,183.66,184.37,183.6,184.37,4356.0,182.8203,183.527,182.7606,183.527,4356.0
2025-01-14 10:45:00,184.26,184.26,183.77,183.97,3199.0,183.4176,183.4176,182.9298,183.1289,3199.0
2025-01-14 10:50:00,183.71,183.95,183.53,183.95,3134.0,182.8701,183.109,182.6909,183.109,3134.0
2025-01-14 10:55:00,183.94,183.94,183.34,183.36,4113.0,183.099,183.099,182.5018,182.5217,4113.0
2025-01-14 11:00:00,183.32,183.42,183.09,183.09,3130.0,182.4818,182.5814,182.2529,182.2529,3130.0
2025-01-14 11:05:00,183.17,183.38,183.08,183.31,8091.0,182.3325,182.5416,182.2429,182.4719,8091.0
2025-01-14 11:10:00,183.11,183.27,183.04,183.26,3658.0,182.2728,182.4321,182.2031,182.4221,3658.0
2025-01-14 11:15:00,183.11,183.5,183.1,183.34,1650.0,182.2728,182.661,182.2629,182.5018,1650.0
2025-01-14 11:20:00,183.38,183.38,183.2,183.34,1214.0,182.5416,182.5416,182.3624,182.5018,1214.0
2025-01-14 11:25:00,183.25,183.55,183.23,183.27,5644.0,182.4122,182.7108,182.3923,182.4321,5644.0
2025-01-14 11:30:00,183.33,183.41,183.19,183.37,2179.0,182.4918,182.5714,182.3524,182.5316,2179.0
2025-01-14 11:35:00,183.34,183.44,183.08,183.31,2836.0,182.5018,182.6013,182.2429,182.4719,2836.0
2025-01-14 11:40:00,183.34,183.38,182.97,183.03,2439.0,182.5018,182.5416,182.1334,182.1932,2439.0
2025-01-14 11:45:00,183.02,183.02,182.84,182.93,3541.0,182.1832,182.1832,182.004,182.0936,3541.0
2025-01-14 11:50:00,182.85,183.04,182.72,182.86,4046.0,182.014,182.2031,181.8846,182.024,4046.0
2025-01-14 11:55:00,182.96,182.96,182.29,182.41,1926.0,182.1235,182.1235,181.4566,181.576,1926.0
2025-01-14 12:00:00,182.3,182.42,182.02,182.22,3565.0,181.4665,181.586,181.1878,181.3869,3565.0
2025-01-14 12:05:00,182.22,182.56,182.2,182.56,2376.0,181.3869,181.7253,181.367,181.7253,2376.0
2025-01-14 12:10:00,182.45,182.5,182.29,182.38,2355.0,181.6158,181.6656,181.4566,181.5461,2355.0
2025-01-14 12:15:00,182.38,182.5,182.29,182.29,1787.0,181.5461,181.6656,181.4566,181.4566,1787.0
2025-01-14 12:20:00,182.36,182.36,181.96,182.29,2350.0,181.5262,181.5262,181.1281,181.4566,2350.0
2025-01-14 12:25:00,182.24,182.56,182.23,182.49,5059.0,181.4068,181.7253,181.3968,181.6556,5059.0
2025-01-14 12:30:00,182.47,183.09,182.46,182.66,13275.0,181.6357,182.2529,181.6258,181.8249,13275.0
2025-01-14 12:35:00,182.56,182.89,182.56,182.89,1912.0,181.7253,182.0538,181.7253,182.0538,1912.0
2025-01-14 12:40:00,182.99,183.34,182.98,183.27,2174.0,182.1534,182.5018,182.1434,182.4321,2174.0
2025-01-14 12:45:00,183.26,183.36,183.12,183.31,1507.0,182.4221,182.5217,182.2828,182.4719,1507.0
2025-01-14 12:50:00,183.23,183.4,183.23,183.36,849.0,182.3923,182.5615,182.3923,182.5217,849.0
2025-01-14 12:55:00,183.23,183.3,182.98,183.23,2200.0,182.3923,182.4619,182.1434,182.3923,2200.0
2025-01-14 13:00:00,183.23,183.5,183.23,183.39,2679.0,182.3923,182.661,182.3923,182.5515,2679.0
2025-01-14 13:05:00,183.37,183.56,183.37,183.56,2054.0,182.5316,182.7208,182.5316,182.7208,2054.0
2025-01-14 13:10:00,183.5,183.58,183.4,183.41,2217.0,182.661,182.7407,182.5615,182.5714,2217.0
2025-01-14 13:15:00,183.34,183.79,183.34,183.44,5448.0,182.5018,182.9497,182.5018,182.6013,5448.0
2025-01-14 13:20:00,183.41,183.54,183.38,183.51,2285.0,182.5714,182.7008,182.5416,182.671,2285.0
2025-01-14 13:25:00,183.39,183.76,183.39,183.76,1587.0,182.5515,182.9198,182.5515,182.9198,1587.0
2025-01-14 13:30:00,183.77,183.88,183.7,183.87,1164.0,182.9298,183.0393,182.8601,183.0293,1164.0
2025-01-14 13:35:00,183.85,184.0,183.72,183.9,3050.0,183.0094,183.1587,182.88,183.0592,3050.0
2025-01-14 13:40:00,183.9,184.0,183.81,183.81,1740.0,183.0592,183.1587,182.9696,182.9696,1740.0
2025-01-14 13:45:00,183.85,183.99,183.85,183.93,1801.0,183.0094,183.1488,183.0094,183.0891,1801.0
2025-01-14 13:50:00,183.93,183.99,183.81,183.91,2542.0,183.0891,183.1488,182.9696,183.0692,2542.0
2025-01-14 13:55:00,184.01,184.01,183.87,183.95,1300.0,183.1687,183.1687,183.0293,183.109,1300.0
2025-01-14 14:00:00,183.95,184.34,183.83,184.18,4309.0,183.109,183.4972,182.9895,183.3379,4309.0
2025-01-14 14:05:00,184.18,184.29,184.17,184.23,1700.0,183.3379,183.4474,183.328,183.3877,1700.0
2025-01-14 14:10:00,184.23,184.33,184.08,184.08,1625.0,183.3877,183.4872,183.2384,183.2384,1625.0
2025-01-14 14:15:00,184.24,184.35,184.18,184.29,5570.0,183.3976,183.5071,183.3379,183.4474,5570.0
2025-01-14 14:20:00,184.29,184.32,184.16,184.28,4901.0,183.4474,183.4773,183.318,183.4375,4901.0
2025-01-14 14:25:00,184.33,184.4,184.31,184.39,2881.0,183.4872,183.5569,183.4673,183.547,2881.0
2025-01-14 14:30:00,184.39,184.5,184.28,184.46,5484.0,183.547,183.6565,183.4375,183.6166,5484.0
2025-01-14 14:35:00,184.46,184.6,184.42,184.47,3100.0,183.6166,183.756,183.5768,183.6266,3100.0
2025-01-14 14:40:00,184.47,184.47,184.27,184.3,1774.0,183.6266,183.6266,183.4275,183.4574,1774.0
2025-01-14 14:45:00,184.27,184.4,184.2,184.4,3764.0,183.4275,183.5569,183.3578,183.5569,3764.0
2025-01-14 14:50:00,184.37,184.41,183.75,183.75,8284.0,183.527,183.5669,182.9099,182.9099,8284.0
2025-01-14 14:55:00,183.75,183.89,183.47,183.47,5412.0,182.9099,183.0492,182.6312,182.6312,5412.0
2025-01-14 15:00:00,183.47,183.53,182.92,182.93,4735.0,182.6312,182.6909,182.0837,182.0936,4735.0
2025-01-14 15:05:00,182.98,183.21,182.89,183.21,4046.0,182.1434,182.3724,182.0538,182.3724,4046.0
2025-01-14 15:10:00,183.14,183.22,183.04,183.11,2586.0,182.3027,182.3823,182.2031,182.2728,2586.0
2025-01-14 15:15:00,183.04,183.62,183.04,183.5,6640.0,182.2031,182.7805,182.2031,182.661,6640.0
2025-01-14 15:20:00,183.5,183.61,183.33,183.55,5730.0,182.661,182.7705,182.4918,182.7108,5730.0
2025-01-14 15:25:00,183.53,183.54,182.95,183.03,2518.0,182.6909,182.7008,182.1135,182.1932,2518.0
2025-01-14 15:30:00,183.2,183.28,182.88,182.88,13135.0,182.3624,182.442,182.0439,182.0439,13135.0
2025-01-14 15:35:00,182.88,183.03,182.37,182.42,19311.0,182.0439,182.1932,181.5362,181.586,19311.0
2025-01-14 15:40:00,182.42,182.73,182.38,182.68,15454.0,181.586,181.8945,181.5461,181.8448,15454.0
2025-01-14 15:45:00,182.75,182.88,182.61,182.73,10910.0,181.9145,182.0439,181.7751,181.8945,10910.0
2025-01-14 15:50:00,182.68,183.21,182.66,183.08,30204.0,181.8448,182.3724,181.8249,182.2429,30204.0
2025-01-14 15:55:00,183.2,183.38,183.03,183.14,64942.0,182.3624,182.5416,182.1932,182.3027,64942.0
2025-01-15 09:30:00,186.52,186.68,185.88,186.05,17855.0,185.6672,185.8265,185.0301,185.1994,17855.0
2025-01-15 09:35:00,186.23,186.72,185.6,186.71,8672.0,185.3785,185.8663,184.7514,185.8563,8672.0
2025-01-15 09:40:00,186.52,186.68,185.89,185.98,5355.0,185.6672,185.8265,185.0401,185.1297,5355.0
2025-01-15 09:45:00,185.8,186.41,185.7,186.41,6162.0,184.9505,185.5577,184.851,185.5577,6162.0
2025-01-15 09:50:00,186.46,186.62,186.27,186.52,3544.0,185.6075,185.7668,185.4184,185.6672,3544.0
2025-01-15 09:55:00,186.48,186.7,186.41,186.64,3800.0,185.6274,185.8464,185.5577,185.7867,3800.0
2025-01-15 10:00:00,186.59,186.61,186.24,186.29,2381.0,185.7369,185.7568,185.3885,185.4383,2381.0
2025-01-15 10:05:00,186.41,186.41,186.0,186.41,4341.0,185.5577,185.5577,185.1496,185.5577,4341.0
2025-01-15 10:10:00,186.51,186.66,186.4,186.57,2811.0,185.6573,185.8066,185.5478,185.717,2811.0
2025-01-15 10:15:00,186.56,187.14,186.53,187.14,7976.0,185.707,186.2844,185.6772,186.2844,7976.0
2025-01-15 10:20:00,187.13,187.13,186.58,186.63,5534.0,186.2744,186.2744,185.7269,185.7767,5534.0
2025-01-15 10:25:00,186.55,186.97,186.46,186.97,3600.0,185.6971,186.1152,185.6075,186.1152,3600.0
2025-01-15 10:30:00,187.0,187.0,186.47,186.59,5055.0,186.145,186.145,185.6174,185.7369,5055.0
2025-01-15 10:35:00,186.78,186.78,186.13,186.31,4878.0,185.926,185.926,185.279,185.4582,4878.0
2025-01-15 10:40:00,186.33,186.39,186.19,186.19,2145.0,185.4781,185.5378,185.3387,185.3387,2145.0
2025-01-15 10:45:00,186.2,186.31,186.19,186.27,400.0,185.3487,185.4582,185.3387,185.4184,400.0
2025-01-15 10:50:00,186.15,186.54,186.07,186.43,2347.0,185.2989,185.6871,185.2193,185.5776,2347.0
2025-01-15 10:55:00,186.53,186.61,185.72,185.72,12660.0,185.6772,185.7568,184.8709,184.8709,12660.0
2025-01-15 11:00:00,185.84,186.02,185.6,185.72,2262.0,184.9903,185.1695,184.7514,184.8709,2262.0
2025-01-15 11:05:00,185.92,185.92,185.51,185.62,2100.0,185.07,185.07,184.6618,184.7713,2100.0
2025-01-15 11:10:00,185.84,186.11,185.73,186.0,3220.0,184.9903,185.2591,184.8808,185.1496,3220.0
2025-01-15 11:15:00,186.07,186.15,186.01,186.11,2507.0,185.2193,185.2989,185.1596,185.2591,2507.0
2025-01-15 11:20:00,186.15,186.45,186.09,186.36,4138.0,185.2989,185.5975,185.2392,185.508,4138.0
2025-01-15 11:25:00,186.36,186.41,186.21,186.24,2639.0,185.508,185.5577,185.3586,185.3885,2639.0
2025-01-15 11:30:00,186.13,186.14,185.8,185.87,7135.0,185.279,185.289,184.9505,185.0202,7135.0
2025-01-15 11:35:00,185.91,186.27,185.91,186.23,2301.0,185.06,185.4184,185.06,185.3785,2301.0
2025-01-15 11:40:00,186.23,186.26,186.07,186.14,2478.0,185.3785,185.4084,185.2193,185.289,2478.0
2025-01-15 11:45:00,186.18,186.44,186.13,186.37,4349.0,185.3288,185.5876,185.279,185.5179,4349.0
2025-01-15 11:50:00,186.27,186.41,186.09,186.32,16959.0,185.4184,185.5577,185.2392,185.4681,16959.0
2025-01-15 11:55:00,186.24,186.39,186.09,186.38,1840.0,185.3885,185.5378,185.2392,185.5279,1840.0
2025-01-15 12:00:00,186.47,186.47,186.19,186.39,2403.0,185.6174,185.6174,185.3387,185.5378,2403.0
2025-01-15 12:05:00,186.33,186.66,186.33,186.53,9012.0,185.4781,185.8066,185.4781,185.6772,9012.0
2025-01-15 12:10:00,186.63,186.76,186.59,186.7,11479.0,185.7767,185.9061,185.7369,185.8464,11479.0
2025-01-15 12:15:00,186.7,187.02,186.65,186.78,9386.0,185.8464,186.1649,185.7966,185.926,9386.0
2025-01-15 12:20:00,186.78,186.86,186.41,186.52,21154.0,185.926,186.0057,185.5577,185.6672,21154.0
2025-01-15 12:25:00,186.38,186.52,186.3,186.51,2474.0,185.5279,185.6672,185.4482,185.6573,2474.0
2025-01-15 12:30:00,186.51,186.51,186.28,186.37,7602.0,185.6573,185.6573,185.4283,185.5179,7602.0
2025-01-15 12:35:00,186.3,186.63,186.3,186.51,3214.0,185.4482,185.7767,185.4482,185.6573,3214.0
2025-01-15 12:40:00,186.5,186.5,186.25,186.25,3923.0,185.6473,185.6473,185.3985,185.3985,3923.0
2025-01-15 12:45:00,186.25,186.4,186.24,186.31,600.0,185.3985,185.5478,185.3885,185.4582,600.0
2025-01-15 12:50:00,186.3,186.35,186.04,186.1,7539.0,185.4482,185.498,185.1894,185.2491,7539.0
2025-01-15 12:55:00,186.11,186.14,186.11,186.13,800.0,185.2591,185.289,185.2591,185.279,800.0
2025-01-15 13:00:00,186.03,186.38,186.03,186.37,4555.0,185.1795,185.5279,185.1795,185.5179,4555.0
2025-01-15 13:05:00,186.37,186.64,186.31,186.5,3289.0,185.5179,185.7867,185.4582,185.6473,3289.0
2025-01-15 13:10:00,186.51,186.57,186.45,186.53,2091.0,185.6573,185.717,185.5975,185.6772,2091.0
2025-01-15 13:15:00,186.54,186.55,186.4,186.55,900.0,185.6871,185.6971,185.5478,185.6971,900.0
2025-01-15 13:20:00,186.55,186.64,186.41,186.62,3725.0,185.6971,185.7867,185.5577,185.7668,3725.0
2025-01-15 13:25:00,186.55,186.71,186.54,186.58,3509.0,185.6971,185.8563,185.6871,185.7269,3509.0
2025-01-15 13:30:00,186.63,186.65,186.51,186.52,1700.0,185.7767,185.7966,185.6573,185.6672,1700.0
2025-01-15 13:35:00,186.48,186.57,186.39,186.53,1010.0,185.6274,185.717,185.5378,185.6772,1010.0
2025-01-15 13:40:00,186.54,186.85,186.54,186.83,9792.0,185.6871,185.9957,185.6871,185.9758,9792.0
2025-01-15 13:45:00,186.8,186.83,186.66,186.7,1229.0,185.9459,185.9758,185.8066,185.8464,1229.0
2025-01-15 13:50:00,186.75,186.83,186.59,186.74,6578.0,185.8962,185.9758,185.7369,185.8862,6578.0
2025-01-15 13:55:00,186.74,186.9,186.73,186.79,1336.0,185.8862,186.0455,185.8763,185.936,1336.0
2025-01-15 14:00:00,186.81,186.99,186.81,186.92,5709.0,185.9559,186.1351,185.9559,186.0654,5709.0
2025-01-15 14:05:00,186.97,186.98,186.86,186.91,4254.0,186.1152,186.1251,186.0057,186.0554,4254.0
2025-01-15 14:10:00,186.9,186.92,186.78,186.87,8523.0,186.0455,186.0654,185.926,186.0156,8523.0
2025-01-15 14:15:00,186.88,186.89,186.67,186.7,9927.0,186.0256,186.0355,185.8165,185.8464,9927.0
2025-01-15 14:20:00,186.66,186.7,186.5,186.65,2734.0,185.8066,185.8464,185.6473,185.7966,2734.0
2025-01-15 14:25:00,186.69,186.85,186.61,186.69,12479.0,185.8364,185.9957,185.7568,185.8364,12479.0
2025-01-15 14:30:00,186.8,186.8,186.72,186.8,2121.0,185.9459,185.9459,185.8663,185.9459,2121.0
2025-01-15 14:35:00,186.78,186.95,186.72,186.92,5792.0,185.926,186.0953,185.8663,186.0654,5792.0
2025-01-15 14:40:00,186.94,186.94,186.74,186.74,2207.0,186.0853,186.0853,185.8862,185.8862,2207.0
2025-01-15 14:45:00,186.64,186.78,186.6,186.64,4756.0,185.7867,185.926,185.7469,185.7867,4756.0
2025-01-15 14:50:00,186.56,186.64,186.5,186.63,3944.0,185.707,185.7867,185.6473,185.7767,3944.0
2025-01-15 14:55:00,186.6,186.76,186.6,186.74,3504.0,185.7469,185.9061,185.7469,185.8862,3504.0
2025-01-15 15:00:00,186.76,186.79,186.61,186.66,4815.0,185.9061,185.936,185.7568,185.8066,4815.0
2025-01-15 15:05:00,186.66,186.66,186.48,186.56,8213.0,185.8066,185.8066,185.6274,185.707,8213.0
2025-01-15 15:10:00,186.56,186.63,186.42,186.43,4695.0,185.707,185.7767,185.5677,185.5776,4695.0
2025-01-15 15:15:00,186.39,186.51,186.33,186.44,4110.0,185.5378,185.6573,185.4781,185.5876,4110.0
2025-01-15 15:20:00,186.44,186.53,186.39,186.48,6521.0,185.5876,185.6772,185.5378,185.6274,6521.0
2025-01-15 15:25:00,186.48,186.53,186.39,186.45,5189.0,185.6274,185.6772,185.5378,185.5975,5189.0
2025-01-15 15:30:00,186.45,186.56,186.41,186.52,3853.0,185.5975,185.707,185.5577,185.6672,3853.0
2025-01-15 15:35:00,186.53,186.76,186.41,186.45,11488.0,185.6772,185.9061,185.5577,185.5975,11488.0
2025-01-15 15:40:00,186.47,186.76,186.42,186.57,20152.0,185.6174,185.9061,185.5677,185.717,20152.0
2025-01-15 15:45:00,186.53,186.59,186.47,186.59,8793.0,185.6772,185.7369,185.6174,185.7369,8793.0
2025-01-15 15:50:00,186.5,186.61,186.3,186.5,19927.0,185.6473,185.7568,185.4482,185.6473,19927.0
2025-01-15 15:55:00,186.5,186.66,186.45,186.45,56548.0,185.6473,185.8066,185.5975,185.5975,56548.0
2025-01-16 09:30:00,186.02,186.43,185.39,185.73,21873.0,185.1695,185.5776,184.5424,184.8808,21873.0
2025-01-16 09:35:00,185.7,185.7,185.7,185.7,600.0,184.851,184.851,184.851,184.851,600.0
2025-01-16 09:40:00,186.07,186.29,185.87,186.01,2962.0,185.2193,185.4383,185.0202,185.1596,2962.0
2025-01-16 09:45:00,186.06,186.07,185.61,185.61,3470.0,185.2093,185.2193,184.7614,184.7614,3470.0
2025-01-16 09:50:00,185.61,185.88,185.61,185.81,3935.0,184.7614,185.0301,184.7614,184.9605,3935.0
2025-01-16 09:55:00,185.66,186.0,185.52,185.66,9955.0,184.8112,185.1496,184.6718,184.8112,9955.0
2025-01-16 10:00:00,185.52,185.54,184.91,185.21,4783.0,184.6718,184.6917,184.0646,184.3632,4783.0
2025-01-16 10:05:00,185.47,186.0,185.47,186.0,1521.0,184.622,185.1496,184.622,185.1496,1521.0
2025-01-16 10:10:00,185.97,186.06,185.82,185.92,3221.0,185.1197,185.2093,184.9704,185.07,3221.0
2025-01-16 10:15:00,185.92,186.41,185.92,186.24,5309.0,185.07,185.5577,185.07,185.3885,5309.0
2025-01-16 10:20:00,186.36,186.43,185.98,186.03,5465.0,185.508,185.5776,185.1297,185.1795,5465.0
2025-01-16 10:25:00,186.03,186.17,185.99,186.1,2152.0,185.1795,185.3188,185.1396,185.2491,2152.0
2025-01-16 10:30:00,186.09,186.53,185.95,186.45,6058.0,185.2392,185.6772,185.0998,185.5975,6058.0
2025-01-16 10:35:00,186.47,186.69,186.17,186.65,10754.0,185.6174,185.8364,185.3188,185.7966,10754.0
2025-01-16 10:40:00,186.53,186.54,185.82,185.98,15710.0,185.6772,185.6871,184.9704,185.1297,15710.0
2025-01-16 10:45:00,186.0,186.04,185.87,186.04,7268.0,185.1496,185.1894,185.0202,185.1894,7268.0
2025-01-16 10:50:00,186.09,186.37,186.02,186.24,3113.0,185.2392,185.5179,185.1695,185.3885,3113.0
2025-01-16 10:55:00,186.37,186.39,186.29,186.38,1200.0,185.5179,185.5378,185.4383,185.5279,1200.0
2025-01-16 11:00:00,186.37,186.43,186.26,186.43,3204.0,185.5179,185.5776,185.4084,185.5776,3204.0
2025-01-16 11:05:00,186.35,186.64,186.33,186.64,5641.0,185.498,185.7867,185.4781,185.7867,5641.0
2025-01-16 11:10:00,186.59,186.61,186.31,186.42,6662.0,185.7369,185.7568,185.4582,185.5677,6662.0
2025-01-16 11:15:00,186.42,186.66,186.24,186.56,6154.0,185.5677,185.8066,185.3885,185.707,6154.0
2025-01-16 11:20:00,186.5,186.7,186.39,186.54,9701.0,185.6473,185.8464,185.5378,185.6871,9701.0
2025-01-16 11:25:00,186.67,186.95,186.6,186.81,3588.0,185.8165,186.0953,185.7469,185.9559,3588.0
2025-01-16 11:30:00,186.89,187.0,186.8,186.87,1083.0,186.0355,186.145,185.9459,186.0156,1083.0
2025-01-16 11:35:00,186.79,186.88,186.61,186.88,3046.0,185.936,186.0256,185.7568,186.0256,3046.0
2025-01-16 11:40:00,186.9,187.03,186.57,186.65,6751.0,186.0455,186.1749,185.717,185.7966,6751.0
2025-01-16 11:45:00,186.74,186.93,186.69,186.93,2900.0,185.8862,186.0753,185.8364,186.0753,2900.0
2025-01-16 11:50:00,186.88,186.88,186.65,186.72,3696.0,186.0256,186.0256,185.7966,185.8663,3696.0
2025-01-16 11:55:00,186.61,186.81,186.61,186.74,1850.0,185.7568,185.9559,185.7568,185.8862,1850.0
2025-01-16 12:00:00,186.66,186.66,186.56,186.63,1932.0,185.8066,185.8066,185.707,185.7767,1932.0
2025-01-16 12:05:00,186.64,186.68,186.62,186.62,1458.0,185.7867,185.8265,185.7668,185.7668,1458.0
2025-01-16 12:10:00,186.65,186.75,186.59,186.75,4128.0,185.7966,185.8962,185.7369,185.8962,4128.0
2025-01-16 12:15:00,186.81,186.81,186.6,186.6,1900.0,185.9559,185.9559,185.7469,185.7469,1900.0
2025-01-16 12:20:00,186.57,186.89,186.51,186.89,1600.0,185.717,186.0355,185.6573,186.0355,1600.0
2025-01-16 12:25:00,186.92,187.09,186.86,186.99,2080.0,186.0654,186.2346,186.0057,186.1351,2080.0
2025-01-16 12:30:00,187.09,187.2,187.04,187.07,1650.0,186.2346,186.3441,186.1848,186.2147,1650.0
2025-01-16 12:35:00,187.01,187.01,186.76,186.76,1641.0,186.155,186.155,185.9061,185.9061,1641.0
2025-01-16 12:40:00,186.84,186.86,186.84,186.84,300.0,185.9858,186.0057,185.9858,185.9858,300.0
2025-01-16 12:45:00,186.78,186.89,186.68,186.76,4749.0,185.926,186.0355,185.8265,185.9061,4749.0
2025-01-16 12:50:00,186.75,186.8,186.66,186.72,1349.0,185.8962,185.9459,185.8066,185.8663,1349.0
2025-01-16 12:55:00,186.72,186.95,186.6,186.95,2734.0,185.8663,186.0953,185.7469,186.0953,2734.0
2025-01-16 13:00:00,186.87,186.87,186.75,186.83,2591.0,186.0156,186.0156,185.8962,185.9758,2591.0
2025-01-16 13:05:00,186.83,187.34,186.83,187.18,7771.0,185.9758,186.4835,185.9758,186.3242,7771.0
2025-01-16 13:10:00,187.29,187.39,187.16,187.39,3181.0,186.4337,186.5332,186.3043,186.5332,3181.0
2025-01-16 13:15:00,187.4,187.49,187.1,187.11,3145.0,186.5432,186.6328,186.2446,186.2545,3145.0
2025-01-16 13:20:00,187.2,187.44,187.2,187.44,1900.0,186.3441,186.583,186.3441,186.583,1900.0
2025-01-16 13:25:00,187.34,187.39,186.97,187.09,13181.0,186.4835,186.5332,186.1152,186.2346,13181.0
2025-01-16 13:30:00,186.96,187.16,186.81,187.09,3000.0,186.1052,186.3043,185.9559,186.2346,3000.0
2025-01-16 13:35:00,187.16,187.31,187.13,187.31,2913.0,186.3043,186.4536,186.2744,186.4536,2913.0
2025-01-16 13:40:00,187.31,187.93,187.1,187.93,7447.0,186.4536,187.0708,186.2446,187.0708,7447.0
2025-01-16 13:45:00,187.81,187.81,187.3,187.47,9391.0,186.9513,186.9513,186.4437,186.6129,9391.0
2025-01-16 13:50:00,187.37,187.68,187.37,187.68,903.0,186.5133,186.8219,186.5133,186.8219,903.0
2025-01-16 13:55:00,187.7,187.71,187.45,187.49,1539.0,186.8418,186.8518,186.593,186.6328,1539.0
2025-01-16 14:00:00,187.35,187.59,187.26,187.59,1926.0,186.4934,186.7323,186.4038,186.7323,1926.0
2025-01-16 14:05:00,187.65,187.77,187.65,187.72,1075.0,186.7921,186.9115,186.7921,186.8617,1075.0
2025-01-16 14:10:00,187.65,187.94,187.63,187.93,6871.0,186.7921,187.0807,186.7721,187.0708,6871.0
2025-01-16 14:15:00,187.83,187.87,187.77,187.87,1131.0,186.9712,187.011,186.9115,187.011,1131.0
2025-01-16 14:20:00,187.81,187.91,187.5,187.56,6212.0,186.9513,187.0509,186.6427,186.7025,6212.0
2025-01-16 14:25:00,187.65,187.9,187.65,187.86,1516.0,186.7921,187.0409,186.7921,187.0011,1516.0
2025-01-16 14:30:00,187.87,187.98,187.79,187.94,6150.0,187.011,187.1205,186.9314,187.0807,6150.0
2025-01-16 14:35:00,187.88,187.94,187.7,187.7,5566.0,187.021,187.0807,186.8418,186.8418,5566.0
2025-01-16 14:40:00,187.72,187.79,187.57,187.67,5126.0,186.8617,186.9314,186.7124,186.812,5126.0
2025-01-16 14:45:00,187.74,187.78,187.49,187.78,6036.0,186.8816,186.9215,186.6328,186.9215,6036.0
2025-01-16 14:50:00,187.73,187.84,187.51,187.72,7210.0,186.8717,186.9812,186.6527,186.8617,7210.0
2025-01-16 14:55:00,187.75,188.08,187.72,187.99,8913.0,186.8916,187.2201,186.8617,187.1305,8913.0
2025-01-16 15:00:00,187.99,188.41,187.95,188.3,24843.0,187.1305,187.5486,187.0907,187.4391,24843.0
2025-01-16 15:05:00,188.33,188.68,188.29,188.68,3903.0,187.4689,187.8173,187.4291,187.8173,3903.0
2025-01-16 15:10:00,188.61,188.65,188.37,188.4,4155.0,187.7477,187.7875,187.5088,187.5386,4155.0
2025-01-16 15:15:00,188.37,188.8,188.37,188.76,4830.0,187.5088,187.9368,187.5088,187.897,4830.0
2025-01-16 15:20:00,188.82,188.85,188.6,188.77,7082.0,187.9567,187.9866,187.7377,187.9069,7082.0
2025-01-16 15:25:00,188.81,188.81,188.5,188.63,7213.0,187.9467,187.9467,187.6382,187.7676,7213.0
2025-01-16 15:30:00,188.7,188.84,188.62,188.73,5236.0,187.8373,187.9766,187.7576,187.8671,5236.0
2025-01-16 15:35:00,188.81,188.95,188.75,188.93,9235.0,187.9467,188.0861,187.887,188.0662,9235.0
2025-01-16 15:40:00,188.88,188.88,188.18,188.25,9113.0,188.0164,188.0164,187.3196,187.3893,9113.0
2025-01-16 15:45:00,188.25,188.6,188.25,188.55,2451.0,187.3893,187.7377,187.3893,187.6879,2451.0
2025-01-16 15:50:00,188.43,188.79,188.43,188.68,21078.0,187.5685,187.9268,187.5685,187.8173,21078.0
2025-01-16 15:55:00,188.75,188.86,188.54,188.67,49129.0,187.887,187.9965,187.678,187.8074,49129.0
2025-01-17 09:30:00,190.0,190.55,189.08,189.81,98306.0,189.1313,189.6788,188.2155,188.9422,98306.0
2025-01-17 09:35:00,189.81,190.04,189.33,189.8,4085.0,188.9422,189.1711,188.4644,188.9322,4085.0
2025-01-17 09:40:00,189.61,189.88,189.26,189.83,3728.0,188.7431,189.0119,188.3947,188.9621,3728.0
2025-01-17 09:45:00,190.02,190.77,189.86,190.73,6925.0,189.1512,189.8978,188.9919,189.858,6925.0
2025-01-17 09:50:00,190.71,191.11,190.68,190.7,10071.0,189.8381,190.2362,189.8082,189.8281,10071.0
2025-01-17 09:55:00,190.75,190.85,190.46,190.6,13555.0,189.8779,189.9774,189.5892,189.7286,13555.0
2025-01-17 10:00:00,190.39,190.9,190.21,190.28,11359.0,189.5195,190.0272,189.3403,189.41,11359.0
2025-01-17 10:05:00,190.39,190.39,189.86,189.9,16376.0,189.5195,189.5195,188.9919,189.0318,16376.0
2025-01-17 10:10:00,189.72,189.85,189.5,189.59,3704.0,188.8526,188.982,188.6336,188.7232,3704.0
2025-01-17 10:15:00,189.46,189.63,189.44,189.44,832.0,188.5938,188.763,188.5739,188.5739,832.0
2025-01-17 10:20:00,189.57,189.57,189.18,189.31,1836.0,188.7033,188.7033,188.3151,188.4445,1836.0
2025-01-17 10:25:00,189.25,189.83,189.23,189.77,13056.0,188.3847,188.9621,188.3648,188.9024,13056.0
2025-01-17 10:30:00,189.94,190.05,189.63,189.96,6115.0,189.0716,189.1811,188.763,189.0915,6115.0
2025-01-17 10:35:00,190.11,190.11,189.87,190.0,7316.0,189.2408,189.2408,189.0019,189.1313,7316.0
2025-01-17 10:40:00,190.13,190.22,189.96,189.98,8076.0,189.2607,189.3503,189.0915,189.1114,8076.0
2025-01-17 10:45:00,189.98,190.09,189.8,190.06,23281.0,189.1114,189.2209,188.9322,189.191,23281.0
2025-01-17 10:50:00,190.17,190.17,189.93,190.05,862.0,189.3005,189.3005,189.0616,189.1811,862.0
2025-01-17 10:55:00,189.94,190.1,189.28,189.29,92357.0,189.0716,189.2309,188.4146,188.4246,92357.0
2025-01-17 11:00:00,189.34,189.48,188.72,188.85,6906.0,188.4743,188.6137,187.8572,187.9866,6906.0
2025-01-17 11:05:00,188.82,188.9,188.72,188.73,3746.0,187.9567,188.0363,187.8572,187.8671,3746.0
2025-01-17 11:10:00,188.66,188.75,187.9,188.12,13402.0,187.7974,187.887,187.0409,187.2599,13402.0
2025-01-17 11:15:00,188.11,188.61,188.0,188.15,15415.0,187.2499,187.7477,187.1405,187.2898,15415.0
2025-01-17 11:20:00,188.15,188.15,187.82,187.82,2349.0,187.2898,187.2898,186.9613,186.9613,2349.0
2025-01-17 11:25:00,187.81,188.26,187.81,187.96,20531.0,186.9513,187.3993,186.9513,187.1006,20531.0
2025-01-17 11:30:00,188.03,188.12,187.94,188.0,10276.0,187.1703,187.2599,187.0807,187.1405,10276.0
2025-01-17 11:35:00,188.09,188.3,187.97,188.17,5435.0,187.23,187.4391,187.1106,187.3097,5435.0
2025-01-17 11:40:00,188.12,188.21,187.9,187.9,5502.0,187.2599,187.3495,187.0409,187.0409,5502.0
2025-01-17 11:45:00,188.04,188.21,187.88,188.2,12116.0,187.1803,187.3495,187.021,187.3395,12116.0
2025-01-17 11:50:00,188.29,188.29,187.99,188.03,4611.0,187.4291,187.4291,187.1305,187.1703,4611.0
2025-01-17 11:55:00,187.99,188.12,187.91,188.12,25773.0,187.1305,187.2599,187.0509,187.2599,25773.0
2025-01-17 12:00:00,188.09,188.09,187.28,187.63,7030.0,187.23,187.23,186.4237,186.7721,7030.0
2025-01-17 12:05:00,187.34,187.38,187.12,187.13,3473.0,186.4835,186.5233,186.2645,186.2744,3473.0
2025-01-17 12:10:00,187.12,187.21,186.95,187.01,10354.0,186.2645,186.3541,186.0953,186.155,10354.0
2025-01-17 12:15:00,186.97,187.03,186.94,186.99,1700.0,186.1152,186.1749,186.0853,186.1351,1700.0
2025-01-17 12:20:00,186.92,187.23,186.92,187.19,14233.0,186.0654,186.374,186.0654,186.3342,14233.0
2025-01-17 12:25:00,187.25,187.63,187.23,187.63,7056.0,186.3939,186.7721,186.374,186.7721,7056.0
2025-01-17 12:30:00,187.69,187.91,187.69,187.84,2894.0,186.8319,187.0509,186.8319,186.9812,2894.0
2025-01-17 12:35:00,187.81,187.86,187.58,187.58,3284.0,186.9513,187.0011,186.7224,186.7224,3284.0
2025-01-17 12:40:00,187.52,187.66,187.49,187.5,5548.0,186.6626,186.802,186.6328,186.6427,5548.0
2025-01-17 12:45:00,187.5,187.5,187.05,187.09,2555.0,186.6427,186.6427,186.1948,186.2346,2555.0
2025-01-17 12:50:00,187.06,187.29,187.01,187.15,21177.0,186.2047,186.4337,186.155,186.2943,21177.0
2025-01-17 12:55:00,187.15,187.16,186.98,187.02,2084.0,186.2943,186.3043,186.1251,186.1649,2084.0
2025-01-17 13:00:00,187.02,187.12,186.83,187.11,5190.0,186.1649,186.2645,185.9758,186.2545,5190.0
2025-01-17 13:05:00,187.26,187.26,187.17,187.17,750.0,186.4038,186.4038,186.3142,186.3142,750.0
2025-01-17 13:10:00,187.2,187.21,186.99,187.21,7248.0,186.3441,186.3541,186.1351,186.3541,7248.0
2025-01-17 13:15:00,187.17,187.17,187.11,187.15,3189.0,186.3142,186.3142,186.2545,186.2943,3189.0
2025-01-17 13:20:00,187.18,187.27,187.14,187.2,4550.0,186.3242,186.4138,186.2844,186.3441,4550.0
2025-01-17 13:25:00,187.25,187.4,187.24,187.36,4823.0,186.3939,186.5432,186.3839,186.5034,4823.0
2025-01-17 13:30:00,187.27,187.49,187.22,187.46,8343.0,186.4138,186.6328,186.364,186.6029,8343.0
2025-01-17 13:35:00,187.49,187.64,187.32,187.64,8408.0,186.6328,186.7821,186.4636,186.7821,8408.0
2025-01-17 13:40:00,187.77,187.77,187.55,187.6,943.0,186.9115,186.9115,186.6925,186.7423,943.0
2025-01-17 13:45:00,187.52,187.69,187.52,187.61,2094.0,186.6626,186.8319,186.6626,186.7522,2094.0
2025-01-17 13:50:00,187.61,187.65,187.5,187.51,4461.0,186.7522,186.7921,186.6427,186.6527,4461.0
2025-01-17 13:55:00,187.56,187.62,187.43,187.49,2318.0,186.7025,186.7622,186.5731,186.6328,2318.0
2025-01-17 14:00:00,187.46,187.7,187.44,187.63,9348.0,186.6029,186.8418,186.583,186.7721,9348.0
2025-01-17 14:05:00,187.6,187.79,187.38,187.79,24054.0,186.7423,186.9314,186.5233,186.9314,24054.0
2025-01-17 14:10:00,187.7,187.81,187.5,187.52,3153.0,186.8418,186.9513,186.6427,186.6626,3153.0
2025-01-17 14:15:00,187.54,187.54,187.41,187.52,5593.0,186.6826,186.6826,186.5531,186.6626,5593.0
2025-01-17 14:20:00,187.44,187.52,187.28,187.28,7538.0,186.583,186.6626,186.4237,186.4237,7538.0
2025-01-17 14:25:00,187.28,187.35,186.74,186.86,14186.0,186.4237,186.4934,185.8862,186.0057,14186.0
2025-01-17 14:30:00,186.88,186.89,186.25,186.28,17184.0,186.0256,186.0355,185.3985,185.4283,17184.0
2025-01-17 14:35:00,186.28,186.36,185.94,185.99,10256.0,185.4283,185.508,185.0899,185.1396,10256.0
2025-01-17 14:40:00,186.05,186.06,185.76,185.79,10150.0,185.1994,185.2093,184.9107,184.9406,10150.0
2025-01-17 14:45:00,185.84,186.04,185.8,185.8,5138.0,184.9903,185.1894,184.9505,184.9505,5138.0
2025-01-17 14:50:00,185.91,185.91,185.66,185.69,10145.0,185.06,185.06,184.8112,184.841,10145.0
2025-01-17 14:55:00,185.71,186.08,185.7,185.99,13612.0,184.8609,185.2292,184.851,185.1396,13612.0
2025-01-17 15:00:00,185.98,186.25,185.92,186.07,19397.0,185.1297,185.3985,185.07,185.2193,19397.0
2025-01-17 15:05:00,186.1,186.19,185.98,186.14,11769.0,185.2491,185.3387,185.1297,185.289,11769.0
2025-01-17 15:10:00,186.19,186.4,186.19,186.28,5633.0,185.3387,185.5478,185.3387,185.4283,5633.0
2025-01-17 15:15:00,186.28,186.48,186.28,186.47,6387.0,185.4283,185.6274,185.4283,185.6174,6387.0
2025-01-17 15:20:00,186.44,186.72,186.41,186.59,10400.0,185.5876,185.8663,185.5577,185.7369,10400.0
2025-01-17 15:25:00,186.6,186.71,186.43,186.47,14540.0,185.7469,185.8563,185.5776,185.6174,14540.0
2025-01-17 15:30:00,186.39,186.63,186.35,186.63,4902.0,185.5378,185.7767,185.498,185.7767,4902.0
2025-01-17 15:35:00,186.69,186.77,186.59,186.62,5325.0,185.8364,185.9161,185.7369,185.7668,5325.0
2025-01-17 15:40:00,186.62,186.68,186.54,186.59,8664.0,185.7668,185.8265,185.6871,185.7369,8664.0
2025-01-17 15:45:00,186.55,186.99,186.47,186.84,48428.0,185.6971,186.1351,185.6174,185.9858,48428.0
2025-01-17 15:50:00,186.75,186.97,186.44,186.72,39353.0,185.8962,186.1152,185.5876,185.8663,39353.0
2025-01-17 15:55:00,186.67,187.42,186.64,187.28,106287.0,185.8165,186.5631,185.7867,186.4237,106287.0
2025-01-21 09:30:00,189.05,189.5,188.57,189.0,21769.0,188.1857,188.6336,187.7078,188.1359,21769.0
2025-01-21 09:35:00,189.11,189.45,188.37,188.58,9627.0,188.2454,188.5838,187.5088,187.7178,9627.0
2025-01-21 09:40:00,188.45,189.01,187.94,187.98,5905.0,187.5884,188.1458,187.0807,187.1205,5905.0
2025-01-21 09:45:00,187.97,188.14,186.88,186.88,8402.0,187.1106,187.2798,186.0256,186.0256,8402.0
2025-01-21 09:50:00,186.84,187.07,184.34,184.63,30440.0,185.9858,186.2147,183.4972,183.7859,30440.0
2025-01-21 09:55:00,185.04,185.82,184.7,185.82,14853.0,184.194,184.9704,183.8555,184.9704,14853.0
2025-01-21 10:00:00,185.55,185.55,183.75,183.75,17054.0,184.7017,184.7017,182.9099,182.9099,17054.0
2025-01-21 10:05:00,183.7,185.06,183.57,184.75,15000.0,182.8601,184.2139,182.7307,183.9053,15000.0
2025-01-21 10:10:00,184.55,184.64,183.43,183.66,26554.0,183.7062,183.7958,182.5913,182.8203,26554.0
2025-01-21 10:15:00,183.56,183.82,183.35,183.76,9070.0,182.7208,182.9796,182.5117,182.9198,9070.0
2025-01-21 10:20:00,183.95,184.03,183.25,183.35,11404.0,183.109,183.1886,182.4122,182.5117,11404.0
2025-01-21 10:25:00,183.44,183.98,183.12,183.94,30796.0,182.6013,183.1388,182.2828,183.099,30796.0
2025-01-21 10:30:00,183.99,184.34,183.93,184.15,2200.0,183.1488,183.4972,183.0891,183.3081,2200.0
2025-01-21 10:35:00,184.15,184.45,183.85,184.33,11470.0,183.3081,183.6067,183.0094,183.4872,11470.0
2025-01-21 10:40:00,184.36,184.5,184.05,184.15,16740.0,183.5171,183.6565,183.2085,183.3081,16740.0
2025-01-21 10:45:00,184.06,184.06,183.34,183.34,14789.0,183.2185,183.2185,182.5018,182.5018,14789.0
2025-01-21 10:50:00,183.41,183.63,183.23,183.63,8917.0,182.5714,182.7904,182.3923,182.7904,8917.0
2025-01-21 10:55:00,183.63,183.63,182.76,183.16,12873.0,182.7904,182.7904,181.9244,182.3226,12873.0
2025-01-21 11:00:00,183.18,183.83,182.91,183.83,5641.0,182.3425,182.9895,182.0737,182.9895,5641.0
2025-01-21 11:05:00,184.01,184.2,183.73,184.05,6706.0,183.1687,183.3578,182.89,183.2085,6706.0
2025-01-21 11:10:00,184.23,184.23,183.63,183.81,2690.0,183.3877,183.3877,182.7904,182.9696,2690.0
2025-01-21 11:15:00,183.67,183.77,183.23,183.24,6298.0,182.8302,182.9298,182.3923,182.4022,6298.0
2025-01-21 11:20:00,183.34,183.35,181.56,181.6,17144.0,182.5018,182.5117,180.7299,180.7697,17144.0
2025-01-21 11:25:00,181.73,182.18,181.67,181.94,14300.0,180.8991,181.3471,180.8394,181.1082,14300.0
2025-01-21 11:30:00,182.06,182.15,181.64,182.14,15960.0,181.2276,181.3172,180.8095,181.3072,15960.0
2025-01-21 11:35:00,182.29,182.31,181.65,181.96,4095.0,181.4566,181.4765,180.8195,181.1281,4095.0
2025-01-21 11:40:00,181.85,182.23,181.63,181.64,4931.0,181.0186,181.3968,180.7996,180.8095,4931.0
2025-01-21 11:45:00,181.55,181.83,181.21,181.52,24115.0,180.7199,180.9987,180.3815,180.6901,24115.0
2025-01-21 11:50:00,181.59,181.8,181.27,181.37,9019.0,180.7598,180.9688,180.4412,180.5408,9019.0
2025-01-21 11:55:00,181.44,181.53,180.47,180.67,9359.0,180.6104,180.7,179.6449,179.844,9359.0
2025-01-21 12:00:00,180.58,180.9,180.3,180.9,16805.0,179.7544,180.0729,179.4757,180.0729,16805.0
2025-01-21 12:05:00,180.95,181.0,180.37,180.58,22914.0,180.1227,180.1725,179.5453,179.7544,22914.0
2025-01-21 12:10:00,180.33,181.08,180.23,181.08,5025.0,179.5055,180.2521,179.406,180.2521,5025.0
2025-01-21 12:15:00,181.01,181.28,180.0,180.28,8053.0,180.1824,180.4512,179.177,179.4557,8053.0
2025-01-21 12:20:00,180.14,180.85,180.0,180.71,10028.0,179.3164,180.0231,179.177,179.8838,10028.0
2025-01-21 12:25:00,180.64,180.94,180.63,180.94,13174.0,179.8141,180.1127,179.8041,180.1127,13174.0
2025-01-21 12:30:00,180.94,181.44,180.85,181.36,7222.0,180.1127,180.6104,180.0231,180.5308,7222.0
2025-01-21 12:35:00,181.38,181.5,180.91,180.91,5074.0,180.5507,180.6702,180.0829,180.0829,5074.0
2025-01-21 12:40:00,180.94,181.04,180.55,180.65,18417.0,180.1127,180.2123,179.7245,179.8241,18417.0
2025-01-21 12:45:00,180.78,181.08,180.78,180.92,4349.0,179.9535,180.2521,179.9535,180.0928,4349.0
2025-01-21 12:50:00,181.09,181.27,180.85,181.06,9643.0,180.262,180.4412,180.0231,180.2322,9643.0
2025-01-21 12:55:00,181.18,181.61,181.06,181.55,6700.0,180.3516,180.7797,180.2322,180.7199,6700.0
2025-01-21 13:00:00,181.56,182.03,181.27,182.03,8267.0,180.7299,181.1977,180.4412,181.1977,8267.0
2025-01-21 13:05:00,182.1,182.73,181.98,182.73,7647.0,181.2674,181.8945,181.148,181.8945,7647.0
2025-01-21 13:10:00,182.8,182.99,182.25,182.34,8629.0,181.9642,182.1534,181.4167,181.5063,8629.0
2025-01-21 13:15:00,182.47,182.48,182.07,182.11,6675.0,181.6357,181.6457,181.2376,181.2774,6675.0
2025-01-21 13:20:00,182.1,182.1,181.63,181.99,3951.0,181.2674,181.2674,180.7996,181.1579,3951.0
2025-01-21 13:25:00,182.05,182.05,181.46,181.58,7548.0,181.2177,181.2177,180.6304,180.7498,7548.0
2025-01-21 13:30:00,181.58,181.75,181.41,181.74,5306.0,180.7498,180.919,180.5806,180.9091,5306.0
2025-01-21 13:35:00,181.71,182.05,181.71,181.84,5865.0,180.8792,181.2177,180.8792,181.0086,5865.0
2025-01-21 13:40:00,181.99,182.08,181.82,181.82,1125.0,181.1579,181.2475,180.9887,180.9887,1125.0
2025-01-21 13:45:00,181.86,182.05,181.73,181.82,9164.0,181.0285,181.2177,180.8991,180.9887,9164.0
2025-01-21 13:50:00,181.84,181.99,181.7,181.71,11600.0,181.0086,181.1579,180.8693,180.8792,11600.0
2025-01-21 13:55:00,181.81,181.9,181.72,181.81,3117.0,180.9788,181.0683,180.8892,180.9788,3117.0
2025-01-21 14:00:00,181.87,181.87,181.18,181.52,19273.0,181.0385,181.0385,180.3516,180.6901,19273.0
2025-01-21 14:05:00,181.52,181.82,181.12,181.51,38753.0,180.6901,180.9887,180.2919,180.6801,38753.0
2025-01-21 14:10:00,181.51,181.51,180.72,180.96,10916.0,180.6801,180.6801,179.8937,180.1326,10916.0
2025-01-21 14:15:00,180.96,180.96,179.9,179.9,14641.0,180.1326,180.1326,179.0775,179.0775,14641.0
2025-01-21 14:20:00,179.97,180.09,179.65,179.84,10165.0,179.1472,179.2666,178.8286,179.0178,10165.0
2025-01-21 14:25:00,179.91,179.95,179.64,179.84,10778.0,179.0874,179.1273,178.8187,179.0178,10778.0
2025-01-21 14:30:00,179.85,179.85,179.35,179.35,6394.0,179.0277,179.0277,178.53,178.53,6394.0
2025-01-21 14:35:00,179.35,179.46,179.1,179.24,18669.0,178.53,178.6395,178.2811,178.4205,18669.0
2025-01-21 14:40:00,179.13,179.5,179.13,179.41,11480.0,178.311,178.6793,178.311,178.5897,11480.0
2025-01-21 14:45:00,179.47,179.75,179.38,179.66,8322.0,178.6495,178.9282,178.5599,178.8386,8322.0
2025-01-21 14:50:00,179.66,179.8,179.17,179.2,10522.0,178.8386,178.9779,178.3508,178.3807,10522.0
2025-01-21 14:55:00,179.3,179.79,179.13,179.3,11333.0,178.4802,178.968,178.311,178.4802,11333.0
2025-01-21 15:00:00,179.29,179.29,178.8,178.89,10504.0,178.4703,178.4703,177.9825,178.0721,10504.0
2025-01-21 15:05:00,178.89,180.43,178.89,180.42,24485.0,178.0721,179.6051,178.0721,179.5951,24485.0
2025-01-21 15:10:00,180.5,180.88,180.28,180.45,29120.0,179.6747,180.053,179.4557,179.625,29120.0
2025-01-21 15:15:00,180.54,180.59,180.19,180.29,7182.0,179.7146,179.7643,179.3662,179.4657,7182.0
2025-01-21 15:20:00,180.28,180.61,180.04,180.44,11929.0,179.4557,179.7842,179.2168,179.615,11929.0
2025-01-21 15:25:00,180.44,180.57,180.22,180.38,7515.0,179.615,179.7444,179.396,179.5553,7515.0
2025-01-21 15:30:00,180.38,181.19,180.31,181.06,13072.0,179.5553,180.3616,179.4856,180.2322,13072.0
2025-01-21 15:35:00,180.95,181.32,180.68,181.23,13587.0,180.1227,180.491,179.8539,180.4014,13587.0
2025-01-21 15:40:00,181.3,181.3,180.94,181.17,12031.0,180.4711,180.4711,180.1127,180.3417,12031.0
2025-01-21 15:45:00,181.24,181.3,180.77,180.8,19970.0,180.4114,180.4711,179.9435,179.9734,19970.0
2025-01-21 15:50:00,180.91,181.19,180.74,181.03,57927.0,180.0829,180.3616,179.9136,180.2023,57927.0
2025-01-21 15:55:00,181.12,181.6,181.03,181.4,86909.0,180.2919,180.7697,180.2023,180.5706,86909.0
2025-01-22 09:30:00,181.8,182.35,181.3,182.13,16098.0,180.9688,181.5163,180.4711,181.2973,16098.0
2025-01-22 09:35:00,182.06,182.07,180.83,180.88,4959.0,181.2276,181.2376,180.0032,180.053,4959.0
2025-01-22 09:40:00,180.52,180.88,179.47,179.47,6160.0,179.6947,180.053,178.6495,178.6495,6160.0
2025-01-22 09:45:00,179.66,180.01,179.25,180.0,4790.0,178.8386,179.187,178.4305,179.177,4790.0
2025-01-22 09:50:00,179.81,180.63,179.67,180.23,6407.0,178.9879,179.8041,178.8485,179.406,6407.0
2025-01-22 09:55:00,180.15,180.51,180.01,180.4,12394.0,179.3263,179.6847,179.187,179.5752,12394.0
2025-01-22 10:00:00,180.29,180.86,180.27,180.5,12882.0,179.4657,180.0331,179.4458,179.6747,12882.0
2025-01-22 10:05:00,180.39,180.4,179.63,179.7,7475.0,179.5652,179.5752,178.8087,178.8784,7475.0
2025-01-22 10:10:00,179.73,180.12,179.71,179.77,2899.0,178.9083,179.2965,178.8884,178.9481,2899.0
2025-01-22 10:15:00,179.85,180.17,179.83,179.88,6164.0,179.0277,179.3463,179.0078,179.0576,6164.0
2025-01-22 10:20:00,179.88,179.96,179.61,179.86,8300.0,179.0576,179.1372,178.7888,179.0377,8300.0
2025-01-22 10:25:00,179.81,180.16,179.81,179.93,3032.0,178.9879,179.3363,178.9879,179.1073,3032.0
2025-01-22 10:30:00,180.02,180.23,179.84,180.17,10064.0,179.1969,179.406,179.0178,179.3463,10064.0
2025-01-22 10:35:00,180.22,180.45,179.91,180.23,10101.0,179.396,179.625,179.0874,179.406,10101.0
2025-01-22 10:40:00,180.28,180.48,179.85,180.19,20723.0,179.4557,179.6548,179.0277,179.3662,20723.0
2025-01-22 10:45:00,180.29,180.36,179.37,179.37,16861.0,179.4657,179.5354,178.5499,178.5499,16861.0
2025-01-22 10:50:00,179.4,179.62,179.2,179.45,15187.0,178.5798,178.7988,178.3807,178.6295,15187.0
2025-01-22 10:55:00,179.38,179.49,179.0,179.0,14878.0,178.5599,178.6694,178.1816,178.1816,14878.0
2025-01-22 11:00:00,179.0,179.11,178.81,178.84,10124.0,178.1816,178.2911,177.9925,178.0223,10124.0
2025-01-22 11:05:00,178.97,179.1,178.51,178.93,30574.0,178.1517,178.2811,177.6938,178.1119,30574.0
2025-01-22 11:10:00,178.93,178.93,178.27,178.61,10637.0,178.1119,178.1119,177.4549,177.7934,10637.0
2025-01-22 11:15:00,178.6,178.69,178.46,178.46,19814.0,177.7834,177.873,177.6441,177.6441,19814.0
2025-01-22 11:20:00,178.46,178.76,178.23,178.23,12748.0,177.6441,177.9427,177.4151,177.4151,12748.0
2025-01-22 11:25:00,178.19,178.42,177.89,177.89,15027.0,177.3753,177.6043,177.0767,177.0767,15027.0
2025-01-22 11:30:00,178.01,178.21,177.88,178.12,14852.0,177.1961,177.3952,177.0667,177.3056,14852.0
2025-01-22 11:35:00,178.14,178.19,177.83,178.03,9182.0,177.3255,177.3753,177.0169,177.216,9182.0
2025-01-22 11:40:00,177.93,178.0,177.53,177.72,11235.0,177.1165,177.1862,176.7183,176.9075,11235.0
2025-01-22 11:45:00,177.7,177.84,176.94,176.95,25482.0,176.8875,177.0269,176.131,176.141,25482.0
2025-01-22 11:50:00,176.94,177.49,176.76,177.41,34893.0,176.131,176.6785,175.9518,176.5989,34893.0
2025-01-22 11:55:00,177.47,177.62,177.2,177.21,8202.0,176.6586,176.8079,176.3898,176.3998,8202.0
2025-01-22 12:00:00,177.22,177.48,177.22,177.29,13911.0,176.4097,176.6686,176.4097,176.4794,13911.0
2025-01-22 12:05:00,177.33,177.33,176.73,176.81,8515.0,176.5192,176.5192,175.922,176.0016,8515.0
2025-01-22 12:10:00,176.76,176.85,175.86,176.38,46888.0,175.9518,176.0414,175.056,175.5736,46888.0
2025-01-22 12:15:00,176.32,177.08,176.32,177.0,12616.0,175.5139,176.2704,175.5139,176.1907,12616.0
2025-01-22 12:20:00,177.0,177.0,176.35,176.5,13739.0,176.1907,176.1907,175.5437,175.693,13739.0
2025-01-22 12:25:00,176.53,176.53,176.32,176.32,3209.0,175.7229,175.7229,175.5139,175.5139,3209.0
2025-01-22 12:30:00,176.34,176.67,176.01,176.49,15243.0,175.5338,175.8623,175.2053,175.6831,15243.0
2025-01-22 12:35:00,176.57,176.58,176.31,176.52,11453.0,175.7627,175.7727,175.5039,175.7129,11453.0
2025-01-22 12:40:00,176.5,176.59,175.5,175.96,39979.0,175.693,175.7826,174.6976,175.1555,39979.0
2025-01-22 12:45:00,176.1,176.25,175.98,176.22,13766.0,175.2949,175.4442,175.1754,175.4143,13766.0
2025-01-22 12:50:00,176.13,176.15,174.75,174.82,37271.0,175.3247,175.3446,173.951,174.0207,37271.0
2025-01-22 12:55:00,174.9,175.54,174.79,175.53,19844.0,174.1003,174.7374,173.9908,174.7275,19844.0
2025-01-22 13:00:00,175.65,175.65,174.61,174.7,32932.0,174.8469,174.8469,173.8117,173.9013,32932.0
2025-01-22 13:05:00,174.75,175.35,174.68,175.35,10194.0,173.951,174.5483,173.8814,174.5483,10194.0
2025-01-22 13:10:00,175.13,175.33,174.84,175.12,6549.0,174.3293,174.5284,174.0406,174.3193,6549.0
2025-01-22 13:15:00,175.27,175.7,175.2,175.23,7421.0,174.4687,174.8967,174.399,174.4288,7421.0
2025-01-22 13:20:00,175.23,175.44,174.65,174.79,12261.0,174.4288,174.6379,173.8515,173.9908,12261.0
2025-01-22 13:25:00,174.7,174.86,174.65,174.67,6330.0,173.9013,174.0605,173.8515,173.8714,6330.0
2025-01-22 13:30:00,174.8,175.04,174.64,174.9,15048.0,174.0008,174.2397,173.8415,174.1003,15048.0
2025-01-22 13:35:00,175.02,175.15,174.81,174.82,8259.0,174.2198,174.3492,174.0108,174.0207,8259.0
2025-01-22 13:40:00,174.83,175.1,174.71,174.9,6182.0,174.0307,174.2994,173.9112,174.1003,6182.0
2025-01-22 13:45:00,174.88,174.94,174.69,174.69,10436.0,174.0804,174.1402,173.8913,173.8913,10436.0
2025-01-22 13:50:00,174.69,174.85,174.69,174.7,2348.0,173.8913,174.0506,173.8913,173.9013,2348.0
2025-01-22 13:55:00,174.8,175.11,174.66,175.07,29465.0,174.0008,174.3094,173.8614,174.2696,29465.0
2025-01-22 14:00:00,174.96,175.18,174.66,174.72,14365.0,174.1601,174.3791,173.8614,173.9212,14365.0
2025-01-22 14:05:00,174.81,174.89,174.26,174.4,34048.0,174.0108,174.0904,173.4633,173.6026,34048.0
2025-01-22 14:10:00,174.4,174.5,173.92,173.92,17495.0,173.6026,173.7022,173.1248,173.1248,17495.0
2025-01-22 14:15:00,173.91,174.02,173.46,173.68,13261.0,173.1149,173.2244,172.6669,172.8859,13261.0
2025-01-22 14:20:00,173.8,173.8,173.42,173.56,11200.0,173.0054,173.0054,172.6271,172.7665,11200.0
2025-01-22 14:25:00,173.46,173.73,172.84,172.98,54739.0,172.6669,172.9357,172.0498,172.1891,54739.0
2025-01-22 14:30:00,172.93,173.29,172.93,173.11,25117.0,172.1394,172.4977,172.1394,172.3185,25117.0
2025-01-22 14:35:00,173.09,173.28,172.94,173.21,13873.0,172.2986,172.4878,172.1493,172.4181,13873.0
2025-01-22 14:40:00,173.15,173.34,172.95,173.15,20244.0,172.3583,172.5475,172.1593,172.3583,20244.0
2025-01-22 14:45:00,173.15,174.1,173.02,174.02,32307.0,172.3583,173.304,172.2289,173.2244,32307.0
2025-01-22 14:50:00,174.02,174.52,173.96,174.52,26775.0,173.2244,173.7221,173.1646,173.7221,26775.0
2025-01-22 14:55:00,174.52,175.22,174.38,175.12,21366.0,173.7221,174.4189,173.5827,174.3193,21366.0
2025-01-22 15:00:00,175.2,175.22,174.55,174.61,15872.0,174.399,174.4189,173.7519,173.8117,15872.0
2025-01-22 15:05:00,174.56,174.95,174.47,174.89,11664.0,173.7619,174.1501,173.6723,174.0904,11664.0
2025-01-22 15:10:00,174.89,174.96,174.55,174.59,9918.0,174.0904,174.1601,173.7519,173.7918,9918.0
2025-01-22 15:15:00,174.58,174.65,174.16,174.39,30320.0,173.7818,173.8515,173.3637,173.5927,30320.0
2025-01-22 15:20:00,174.34,175.04,173.85,174.88,78654.0,173.5429,174.2397,173.0551,174.0804,78654.0
2025-01-22 15:25:00,174.82,175.1,174.53,174.54,36486.0,174.0207,174.2994,173.732,173.742,36486.0
2025-01-22 15:30:00,174.62,174.76,174.44,174.51,18497.0,173.8216,173.961,173.6424,173.7121,18497.0
2025-01-22 15:35:00,174.54,175.0,174.43,174.57,45285.0,173.742,174.1999,173.6325,173.7719,45285.0
2025-01-22 15:40:00,174.58,174.86,174.53,174.77,26914.0,173.7818,174.0605,173.732,173.9709,26914.0
2025-01-22 15:45:00,174.77,174.77,173.95,174.01,61216.0,173.9709,173.9709,173.1547,173.2144,61216.0
2025-01-22 15:50:00,173.97,174.07,172.97,172.97,128058.0,173.1746,173.2741,172.1792,172.1792,128058.0
2025-01-22 15:55:00,173.04,173.67,172.88,173.61,144662.0,172.2489,172.876,172.0896,172.8162,144662.0
2025-01-23 09:30:00,173.74,173.98,172.35,173.33,20548.0,172.9456,173.1846,171.562,172.5375,20548.0
2025-01-23 09:35:00,173.67,173.94,173.06,173.25,4533.0,172.876,173.1447,172.2688,172.4579,4533.0
2025-01-23 09:40:00,173.2,173.21,172.67,172.67,4055.0,172.4081,172.4181,171.8805,171.8805,4055.0
2025-01-23 09:45:00,172.72,172.82,171.75,171.86,12756.0,171.9303,172.0299,170.9647,171.0742,12756.0
2025-01-23 09:50:00,171.97,172.81,171.97,172.62,16175.0,171.1837,172.0199,171.1837,171.8308,16175.0
2025-01-23 09:55:00,172.71,172.71,171.88,172.03,12804.0,171.9204,171.9204,171.0942,171.2435,12804.0
2025-01-23 10:00:00,172.07,172.31,171.69,172.04,12034.0,171.2833,171.5222,170.905,171.2534,12034.0
2025-01-23 10:05:00,171.78,172.1,171.65,171.93,9966.0,170.9946,171.3131,170.8652,171.1439,9966.0
2025-01-23 10:10:00,171.86,171.99,171.62,171.71,25147.0,171.0742,171.2037,170.8353,170.9249,25147.0
2025-01-23 10:15:00,171.8,171.9,171.5,171.73,16004.0,171.0145,171.1141,170.7159,170.9448,16004.0
2025-01-23 10:20:00,171.71,171.78,171.45,171.5,13372.0,170.9249,170.9946,170.6661,170.7159,13372.0
2025-01-23 10:25:00,171.64,172.15,171.61,171.67,12295.0,170.8553,171.3629,170.8254,170.8851,12295.0
2025-01-23 10:30:00,171.63,171.93,171.42,171.84,8614.0,170.8453,171.1439,170.6363,171.0543,8614.0
2025-01-23 10:35:00,171.75,171.87,171.42,171.46,13333.0,170.9647,171.0842,170.6363,170.6761,13333.0
2025-01-23 10:40:00,171.52,171.52,171.24,171.4,16515.0,170.7358,170.7358,170.4571,170.6163,16515.0
2025-01-23 10:45:00,171.43,171.5,171.07,171.07,16791.0,170.6462,170.7159,170.2879,170.2879,16791.0
2025-01-23 10:50:00,171.14,171.14,170.91,170.92,13121.0,170.3575,170.3575,170.1286,170.1385,13121.0
2025-01-23 10:55:00,170.91,170.93,170.49,170.49,24417.0,170.1286,170.1485,169.7105,169.7105,24417.0
2025-01-23 11:00:00,170.57,171.09,170.55,170.92,12882.0,169.7901,170.3078,169.7702,170.1385,12882.0
2025-01-23 11:05:00,170.77,170.86,170.1,170.15,38110.0,169.9892,170.0788,169.3223,169.3721,38110.0
2025-01-23 11:10:00,170.13,170.24,168.15,168.39,77965.0,169.3522,169.4617,167.3812,167.6201,77965.0
2025-01-23 11:15:00,168.39,169.9,168.23,169.65,40653.0,167.6201,169.1232,167.4608,168.8743,40653.0
2025-01-23 11:20:00,169.7,170.04,169.51,169.89,15618.0,168.9241,169.2626,168.735,169.1133,15618.0
2025-01-23 11:25:00,169.89,170.0,169.16,169.5,22695.0,169.1133,169.2227,168.3866,168.725,22695.0
2025-01-23 11:30:00,169.49,169.55,169.02,169.22,20982.0,168.7151,168.7748,168.2472,168.4463,20982.0
2025-01-23 11:35:00,169.28,169.61,168.92,169.56,33518.0,168.506,168.8345,168.1477,168.7848,33518.0
2025-01-23 11:40:00,169.52,169.98,169.47,169.9,26224.0,168.7449,169.2028,168.6952,169.1232,26224.0
2025-01-23 11:45:00,169.97,170.16,169.8,169.99,20213.0,169.1929,169.382,169.0237,169.2128,20213.0
2025-01-23 11:50:00,170.0,170.59,169.85,170.59,26353.0,169.2227,169.8101,169.0734,169.8101,26353.0
2025-01-23 11:55:00,170.38,171.0,170.38,170.41,17547.0,169.601,170.2182,169.601,169.6309,17547.0
2025-01-23 12:00:00,170.52,170.62,170.19,170.56,6002.0,169.7404,169.8399,169.4119,169.7802,6002.0
2025-01-23 12:05:00,170.5,170.78,170.34,170.75,8827.0,169.7205,169.9992,169.5612,169.9693,8827.0
2025-01-23 12:10:00,170.77,171.29,170.57,170.65,7489.0,169.9892,170.5069,169.7901,169.8698,7489.0
2025-01-23 12:15:00,170.72,171.14,170.65,171.12,4664.0,169.9395,170.3575,169.8698,170.3376,4664.0
2025-01-23 12:20:00,171.12,171.12,170.63,170.78,4458.0,170.3376,170.3376,169.8499,169.9992,4458.0
2025-01-23 12:25:00,170.82,171.43,170.82,171.25,14876.0,170.039,170.6462,170.039,170.467,14876.0
2025-01-23 12:30:00,171.38,171.38,171.13,171.28,9265.0,170.5964,170.5964,170.3476,170.4969,9265.0
2025-01-23 12:35:00,171.28,171.44,171.08,171.31,9298.0,170.4969,170.6562,170.2978,170.5268,9298.0
2025-01-23 12:40:00,171.28,171.49,171.16,171.44,3881.0,170.4969,170.7059,170.3774,170.6562,3881.0
2025-01-23 12:45:00,171.47,172.09,171.44,171.9,8709.0,170.686,171.3032,170.6562,171.1141,8709.0
2025-01-23 12:50:00,171.92,172.01,171.78,171.83,4910.0,171.134,171.2236,170.9946,171.0444,4910.0
2025-01-23 12:55:00,171.76,171.99,171.64,171.99,2941.0,170.9747,171.2037,170.8553,171.2037,2941.0
2025-01-23 13:00:00,171.84,171.94,171.43,171.63,19366.0,171.0543,171.1539,170.6462,170.8453,19366.0
2025-01-23 13:05:00,171.55,172.3,169.97,172.28,75616.0,170.7657,171.5122,169.1929,171.4923,75616.0
2025-01-23 13:10:00,172.48,176.67,172.42,176.02,116830.0,171.6914,175.8623,171.6317,175.2152,116830.0
2025-01-23 13:15:00,175.96,178.45,175.15,178.38,205183.0,175.1555,177.6341,174.3492,177.5644,205183.0
2025-01-23 13:20:00,178.49,180.13,177.45,180.0,195958.0,177.6739,179.3064,176.6387,179.177,195958.0
2025-01-23 13:25:00,179.86,180.77,179.03,179.35,161061.0,179.0377,179.9435,178.2115,178.53,161061.0
2025-01-23 13:30:00,179.25,180.22,178.88,179.08,54925.0,178.4305,179.396,178.0621,178.2612,54925.0
2025-01-23 13:35:00,179.07,179.94,178.62,179.15,68886.0,178.2513,179.1173,177.8033,178.3309,68886.0
2025-01-23 13:40:00,179.0,179.19,177.04,177.04,62522.0,178.1816,178.3707,176.2306,176.2306,62522.0
2025-01-23 13:45:00,177.02,177.3,176.71,176.84,21439.0,176.2107,176.4894,175.9021,176.0315,21439.0
2025-01-23 13:50:00,176.94,177.73,176.54,177.72,12840.0,176.131,176.9174,175.7328,176.9075,12840.0
2025-01-23 13:55:00,177.7,177.7,176.73,176.73,10318.0,176.8875,176.8875,175.922,175.922,10318.0
2025-01-23 14:00:00,176.75,176.88,176.61,176.74,11391.0,175.9419,176.0713,175.8025,175.9319,11391.0
2025-01-23 14:05:00,176.61,176.61,175.72,175.81,12324.0,175.8025,175.8025,174.9166,175.0062,12324.0
2025-01-23 14:10:00,175.85,176.04,175.54,175.64,12672.0,175.046,175.2351,174.7374,174.837,12672.0
2025-01-23 14:15:00,175.64,175.97,175.57,175.64,9758.0,174.837,175.1655,174.7673,174.837,9758.0
2025-01-23 14:20:00,175.59,176.16,175.59,175.94,24449.0,174.7872,175.3546,174.7872,175.1356,24449.0
2025-01-23 14:25:00,175.95,176.39,175.69,176.39,22335.0,175.1455,175.5835,174.8867,175.5835,22335.0
2025-01-23 14:30:00,176.44,176.89,175.8,175.99,15628.0,175.6333,176.0812,174.9962,175.1854,15628.0
2025-01-23 14:35:00,176.11,176.2,175.96,176.09,3137.0,175.3048,175.3944,175.1555,175.2849,3137.0
2025-01-23 14:40:00,176.09,176.2,175.95,176.06,7420.0,175.2849,175.3944,175.1455,175.255,7420.0
2025-01-23 14:45:00,175.95,176.0,175.16,175.17,8960.0,175.1455,175.1953,174.3592,174.3691,8960.0
2025-01-23 14:50:00,175.23,175.7,174.89,175.63,9777.0,174.4288,174.8967,174.0904,174.827,9777.0
2025-01-23 14:55:00,175.6,175.76,174.85,175.19,25629.0,174.7971,174.9564,174.0506,174.389,25629.0
2025-01-23 15:00:00,175.19,175.19,174.76,174.9,7427.0,174.389,174.389,173.961,174.1003,7427.0
2025-01-23 15:05:00,174.91,175.19,174.86,175.07,10073.0,174.1103,174.389,174.0605,174.2696,10073.0
2025-01-23 15:10:00,175.19,175.69,175.1,175.67,14203.0,174.389,174.8867,174.2994,174.8668,14203.0
2025-01-23 15:15:00,175.74,175.9,175.48,175.72,17397.0,174.9365,175.0958,174.6777,174.9166,17397.0
2025-01-23 15:20:00,175.63,175.73,175.44,175.66,9476.0,174.827,174.9266,174.6379,174.8569,9476.0
2025-01-23 15:25:00,175.69,175.77,175.32,175.39,10483.0,174.8867,174.9664,174.5184,174.5881,10483.0
2025-01-23 15:30:00,175.39,175.56,175.08,175.14,13136.0,174.5881,174.7573,174.2795,174.3392,13136.0
2025-01-23 15:35:00,175.14,175.65,175.08,175.47,20449.0,174.3392,174.8469,174.2795,174.6677,20449.0
2025-01-23 15:40:00,175.56,176.0,175.56,176.0,18487.0,174.7573,175.1953,174.7573,175.1953,18487.0
2025-01-23 15:45:00,176.25,176.36,176.11,176.33,21171.0,175.4442,175.5537,175.3048,175.5238,21171.0
2025-01-23 15:50:00,176.37,176.63,176.25,176.48,41384.0,175.5636,175.8224,175.4442,175.6731,41384.0
2025-01-23 15:55:00,176.47,176.9,176.26,176.9,104107.0,175.6632,176.0912,175.4541,176.0912,104107.0
2025-01-24 09:30:00,176.9,177.19,174.69,174.83,24012.0,176.0912,176.3799,173.8913,174.0307,24012.0
2025-01-24 09:35:00,174.85,175.24,174.4,175.03,13706.0,174.0506,174.4388,173.6026,174.2298,13706.0
2025-01-24 09:40:00,175.24,176.25,175.01,175.28,5522.0,174.4388,175.4442,174.2098,174.4786,5522.0
2025-01-24 09:45:00,175.52,175.84,174.84,174.84,11155.0,174.7175,175.036,174.0406,174.0406,11155.0
2025-01-24 09:50:00,174.84,175.26,174.84,175.04,8541.0,174.0406,174.4587,174.0406,174.2397,8541.0
2025-01-24 09:55:00,175.02,175.02,174.51,174.54,5956.0,174.2198,174.2198,173.7121,173.742,5956.0
2025-01-24 10:00:00,174.77,174.79,173.39,173.56,7831.0,173.9709,173.9908,172.5972,172.7665,7831.0
2025-01-24 10:05:00,173.74,173.75,172.8,173.27,16648.0,172.9456,172.9556,172.0099,172.4778,16648.0
2025-01-24 10:10:00,173.21,173.44,172.87,173.04,6243.0,172.4181,172.647,172.0796,172.2489,6243.0
2025-01-24 10:15:00,173.29,173.55,173.05,173.17,7008.0,172.4977,172.7565,172.2588,172.3783,7008.0
2025-01-24 10:20:00,173.16,173.16,172.82,173.01,5292.0,172.3683,172.3683,172.0299,172.219,5292.0
2025-01-24 10:25:00,173.01,173.21,172.76,172.99,8888.0,172.219,172.4181,171.9701,172.1991,8888.0
2025-01-24 10:30:00,173.22,173.22,172.48,172.85,11130.0,172.428,172.428,171.6914,172.0597,11130.0
2025-01-24 10:35:00,172.93,172.98,172.37,172.44,9165.0,172.1394,172.1891,171.5819,171.6516,9165.0
2025-01-24 10:40:00,172.47,172.64,172.37,172.39,10134.0,171.6815,171.8507,171.5819,171.6018,10134.0
2025-01-24 10:45:00,172.51,173.32,172.51,172.93,9477.0,171.7213,172.5276,171.7213,172.1394,9477.0
2025-01-24 10:50:00,172.94,173.71,172.85,173.28,7262.0,172.1493,172.9158,172.0597,172.4878,7262.0
2025-01-24 10:55:00,173.34,173.64,173.34,173.44,5394.0,172.5475,172.8461,172.5475,172.647,5394.0
2025-01-24 11:00:00,173.31,173.32,172.93,173.07,3999.0,172.5176,172.5276,172.1394,172.2787,3999.0
2025-01-24 11:05:00,172.86,172.99,172.58,172.87,7387.0,172.0697,172.1991,171.791,172.0796,7387.0
2025-01-24 11:10:00,172.9,173.28,172.66,172.66,8100.0,172.1095,172.4878,171.8706,171.8706,8100.0
2025-01-24 11:15:00,172.77,172.97,172.57,172.72,11140.0,171.9801,172.1792,171.781,171.9303,11140.0
2025-01-24 11:20:00,172.87,173.01,172.72,172.86,6421.0,172.0796,172.219,171.9303,172.0697,6421.0
2025-01-24 11:25:00,172.72,172.74,172.47,172.49,4705.0,171.9303,171.9502,171.6815,171.7014,4705.0
2025-01-24 11:30:00,172.63,172.72,172.37,172.5,7968.0,171.8407,171.9303,171.5819,171.7113,7968.0
2025-01-24 11:35:00,172.5,172.87,172.2,172.2,22692.0,171.7113,172.0796,171.4127,171.4127,22692.0
2025-01-24 11:40:00,172.43,172.44,171.79,171.84,22220.0,171.6416,171.6516,171.0046,171.0543,22220.0
2025-01-24 11:45:00,172.0,172.24,171.87,172.24,21415.0,171.2136,171.4525,171.0842,171.4525,21415.0
2025-01-24 11:50:00,172.3,172.3,172.05,172.2,7357.0,171.5122,171.5122,171.2634,171.4127,7357.0
2025-01-24 11:55:00,172.16,172.42,171.95,172.08,8656.0,171.3729,171.6317,171.1638,171.2932,8656.0
2025-01-24 12:00:00,172.08,172.83,171.9,172.59,7237.0,171.2932,172.0398,171.1141,171.8009,7237.0
2025-01-24 12:05:00,172.6,172.64,172.26,172.34,5244.0,171.8109,171.8507,171.4724,171.5521,5244.0
2025-01-24 12:10:00,172.33,172.47,172.01,172.11,5379.0,171.5421,171.6815,171.2236,171.3231,5379.0
2025-01-24 12:15:00,172.11,172.26,172.02,172.24,7552.0,171.3231,171.4724,171.2335,171.4525,7552.0
2025-01-24 12:20:00,172.2,172.4,172.03,172.4,2641.0,171.4127,171.6118,171.2435,171.6118,2641.0
2025-01-24 12:25:00,172.31,172.42,172.0,172.08,5098.0,171.5222,171.6317,171.2136,171.2932,5098.0
2025-01-24 12:30:00,172.02,172.16,171.81,172.04,5374.0,171.2335,171.3729,171.0245,171.2534,5374.0
2025-01-24 12:35:00,171.99,172.09,171.71,171.74,14695.0,171.2037,171.3032,170.9249,170.9548,14695.0
2025-01-24 12:40:00,171.68,171.88,171.65,171.65,4379.0,170.8951,171.0942,170.8652,170.8652,4379.0
2025-01-24 12:45:00,171.62,171.86,171.53,171.54,10137.0,170.8353,171.0742,170.7458,170.7557,10137.0
2025-01-24 12:50:00,171.55,171.74,171.48,171.67,3855.0,170.7657,170.9548,170.696,170.8851,3855.0
2025-01-24 12:55:00,171.63,171.63,171.3,171.34,3479.0,170.8453,170.8453,170.5168,170.5566,3479.0
2025-01-24 13:00:00,171.41,171.46,171.34,171.46,2525.0,170.6263,170.6761,170.5566,170.6761,2525.0
2025-01-24 13:05:00,171.36,171.49,171.31,171.39,2627.0,170.5765,170.7059,170.5268,170.6064,2627.0
2025-01-24 13:10:00,171.31,171.31,170.95,171.0,13068.0,170.5268,170.5268,170.1684,170.2182,13068.0
2025-01-24 13:15:00,170.98,171.09,170.57,170.67,9368.0,170.1983,170.3078,169.7901,169.8897,9368.0
2025-01-24 13:20:00,170.57,170.99,170.57,170.92,5475.0,169.7901,170.2082,169.7901,170.1385,5475.0
2025-01-24 13:25:00,170.85,170.92,170.64,170.91,4367.0,170.0689,170.1385,169.8598,170.1286,4367.0
2025-01-24 13:30:00,170.9,171.03,170.8,170.86,4300.0,170.1186,170.248,170.0191,170.0788,4300.0
2025-01-24 13:35:00,170.81,170.9,170.7,170.71,3085.0,170.029,170.1186,169.9195,169.9295,3085.0
2025-01-24 13:40:00,170.7,170.72,170.16,170.49,9297.0,169.9195,169.9395,169.382,169.7105,9297.0
2025-01-24 13:45:00,170.57,170.68,170.12,170.16,6738.0,169.7901,169.8996,169.3422,169.382,6738.0
2025-01-24 13:50:00,170.08,170.37,170.08,170.08,2827.0,169.3024,169.5911,169.3024,169.3024,2827.0
2025-01-24 13:55:00,170.07,170.24,170.0,170.13,8645.0,169.2924,169.4617,169.2227,169.3522,8645.0
2025-01-24 14:00:00,170.13,170.19,169.99,170.06,7905.0,169.3522,169.4119,169.2128,169.2825,7905.0
2025-01-24 14:05:00,170.06,170.26,169.99,170.19,11358.0,169.2825,169.4816,169.2128,169.4119,11358.0
2025-01-24 14:10:00,170.15,170.46,170.09,170.32,14048.0,169.3721,169.6806,169.3123,169.5413,14048.0
2025-01-24 14:15:00,170.32,170.42,169.99,170.0,9224.0,169.5413,169.6408,169.2128,169.2227,9224.0
2025-01-24 14:20:00,170.0,170.27,169.99,170.0,8474.0,169.2227,169.4915,169.2128,169.2227,8474.0
2025-01-24 14:25:00,170.0,170.12,169.99,169.99,9433.0,169.2227,169.3422,169.2128,169.2128,9433.0
2025-01-24 14:30:00,169.99,170.1,169.7,169.74,23079.0,169.2128,169.3223,168.9241,168.9639,23079.0
2025-01-24 14:35:00,169.8,169.87,169.63,169.69,7594.0,169.0237,169.0933,168.8544,168.9142,7594.0
2025-01-24 14:40:00,169.78,169.81,169.65,169.67,12637.0,169.0038,169.0336,168.8743,168.8943,12637.0
2025-01-24 14:45:00,169.73,169.74,169.4,169.46,10283.0,168.954,168.9639,168.6255,168.6852,10283.0
2025-01-24 14:50:00,169.5,169.75,169.43,169.44,22595.0,168.725,168.9739,168.6554,168.6653,22595.0
2025-01-24 14:55:00,169.49,169.54,169.23,169.41,38533.0,168.7151,168.7649,168.4563,168.6354,38533.0
2025-01-24 15:00:00,169.31,169.71,169.31,169.62,19510.0,168.5359,168.9341,168.5359,168.8445,19510.0
2025-01-24 15:05:00,169.66,169.84,169.51,169.74,15824.0,168.8843,169.0635,168.735,168.9639,15824.0
2025-01-24 15:10:00,169.75,169.9,169.44,169.55,14071.0,168.9739,169.1232,168.6653,168.7748,14071.0
2025-01-24 15:15:00,169.55,169.78,169.48,169.78,6093.0,168.7748,169.0038,168.7051,169.0038,6093.0
2025-01-24 15:20:00,169.7,169.99,169.45,169.89,11336.0,168.9241,169.2128,168.6753,169.1133,11336.0
2025-01-24 15:25:00,169.95,169.98,169.62,169.8,9557.0,169.173,169.2028,168.8445,169.0237,9557.0
2025-01-24 15:30:00,169.8,169.87,169.61,169.8,13483.0,169.0237,169.0933,168.8345,169.0237,13483.0
2025-01-24 15:35:00,169.75,169.88,169.56,169.56,16367.0,168.9739,169.1033,168.7848,168.7848,16367.0
2025-01-24 15:40:00,169.52,169.64,169.25,169.37,31767.0,168.7449,168.8644,168.4762,168.5956,31767.0
2025-01-24 15:45:00,169.37,169.52,169.22,169.45,34985.0,168.5956,168.7449,168.4463,168.6753,34985.0
2025-01-24 15:50:00,169.47,171.1,169.47,171.02,103091.0,168.6952,170.3177,168.6952,170.2381,103091.0
2025-01-24 15:55:00,171.28,171.52,171.08,171.21,254165.0,170.4969,170.7358,170.2978,170.4272,254165.0
2025-01-27 09:30:00,170.48,170.71,168.4,170.53,35286.0,169.7006,169.9295,167.6301,169.7503,35286.0
2025-01-27 09:35:00,170.0,170.86,169.64,169.96,12234.0,169.2227,170.0788,168.8644,169.1829,12234.0
2025-01-27 09:40:00,169.53,170.72,169.47,170.48,6367.0,168.7549,169.9395,168.6952,169.7006,6367.0
2025-01-27 09:45:00,170.82,171.44,170.75,171.18,5190.0,170.039,170.6562,169.9693,170.3974,5190.0
2025-01-27 09:50:00,171.24,171.62,170.92,171.35,13796.0,170.4571,170.8353,170.1385,170.5666,13796.0
2025-01-27 09:55:00,171.42,172.98,171.21,172.98,18738.0,170.6363,172.1891,170.4272,172.1891,18738.0
2025-01-27 10:00:00,172.86,173.33,172.7,173.15,25194.0,172.0697,172.5375,171.9104,172.3583,25194.0
2025-01-27 10:05:00,173.13,174.42,173.13,174.01,37428.0,172.3384,173.6225,172.3384,173.2144,37428.0
2025-01-27 10:10:00,173.89,174.08,172.66,172.66,22339.0,173.095,173.2841,171.8706,171.8706,22339.0
2025-01-27 10:15:00,172.78,172.78,171.95,171.95,9902.0,171.99,171.99,171.1638,171.1638,9902.0
2025-01-27 10:20:00,172.19,173.22,172.18,172.97,11015.0,171.4027,172.428,171.3928,172.1792,11015.0
2025-01-27 10:25:00,172.72,173.1,172.57,173.1,5944.0,171.9303,172.3086,171.781,172.3086,5944.0
2025-01-27 10:30:00,173.07,173.29,172.54,172.62,12139.0,172.2787,172.4977,171.7511,171.8308,12139.0
2025-01-27 10:35:00,172.78,172.78,172.29,172.47,4408.0,171.99,171.99,171.5023,171.6815,4408.0
2025-01-27 10:40:00,172.41,172.89,172.1,172.43,4598.0,171.6217,172.0995,171.3131,171.6416,4598.0
2025-01-27 10:45:00,172.37,172.37,171.9,172.15,2110.0,171.5819,171.5819,171.1141,171.3629,2110.0
2025-01-27 10:50:00,172.15,172.33,171.98,172.33,4638.0,171.3629,171.5421,171.1937,171.5421,4638.0
2025-01-27 10:55:00,172.3,172.46,171.99,172.1,3100.0,171.5122,171.6715,171.2037,171.3131,3100.0
2025-01-27 11:00:00,172.12,172.18,171.86,171.88,2300.0,171.3331,171.3928,171.0742,171.0942,2300.0
2025-01-27 11:05:00,172.15,172.15,171.77,172.15,4142.0,171.3629,171.3629,170.9847,171.3629,4142.0
2025-01-27 11:10:00,172.37,172.83,172.1,172.83,6684.0,171.5819,172.0398,171.3131,172.0398,6684.0
2025-01-27 11:15:00,172.68,173.01,172.46,172.53,5972.0,171.8905,172.219,171.6715,171.7412,5972.0
2025-01-27 11:20:00,172.49,172.59,172.31,172.41,3128.0,171.7014,171.8009,171.5222,171.6217,3128.0
2025-01-27 11:25:00,172.4,172.55,172.25,172.52,5233.0,171.6118,171.7611,171.4625,171.7312,5233.0
2025-01-27 11:30:00,172.47,172.59,172.19,172.37,2800.0,171.6815,171.8009,171.4027,171.5819,2800.0
2025-01-27 11:35:00,172.37,172.69,172.22,172.53,8196.0,171.5819,171.9005,171.4326,171.7412,8196.0
2025-01-27 11:40:00,172.65,172.73,172.46,172.53,4920.0,171.8606,171.9403,171.6715,171.7412,4920.0
2025-01-27 11:45:00,172.53,173.0,172.52,172.88,4649.0,171.7412,172.209,171.7312,172.0896,4649.0
2025-01-27 11:50:00,172.94,173.12,172.59,172.78,5907.0,172.1493,172.3285,171.8009,171.99,5907.0
2025-01-27 11:55:00,172.77,173.02,172.62,172.63,6028.0,171.9801,172.2289,171.8308,171.8407,6028.0
2025-01-27 12:00:00,172.36,172.72,172.36,172.54,2400.0,171.572,171.9303,171.572,171.7511,2400.0
2025-01-27 12:05:00,172.45,172.53,172.19,172.19,3902.0,171.6615,171.7412,171.4027,171.4027,3902.0
2025-01-27 12:10:00,172.19,172.59,172.17,172.57,5313.0,171.4027,171.8009,171.3828,171.781,5313.0
2025-01-27 12:15:00,172.57,172.57,172.2,172.35,1901.0,171.781,171.781,171.4127,171.562,1901.0
2025-01-27 12:20:00,172.25,172.5,172.2,172.38,3063.0,171.4625,171.7113,171.4127,171.5919,3063.0
2025-01-27 12:25:00,172.37,172.82,172.2,172.45,4000.0,171.5819,172.0299,171.4127,171.6615,4000.0
2025-01-27 12:30:00,172.29,172.39,172.14,172.17,4436.0,171.5023,171.6018,171.353,171.3828,4436.0
2025-01-27 12:35:00,172.05,172.31,171.8,171.99,7481.0,171.2634,171.5222,171.0145,171.2037,7481.0
2025-01-27 12:40:00,172.03,172.03,171.68,171.93,3270.0,171.2435,171.2435,170.8951,171.1439,3270.0
2025-01-27 12:45:00,171.98,172.03,171.49,171.53,3231.0,171.1937,171.2435,170.7059,170.7458,3231.0
2025-01-27 12:50:00,171.44,172.1,171.44,171.88,5268.0,170.6562,171.3131,170.6562,171.0942,5268.0
2025-01-27 12:55:00,171.8,171.95,171.31,171.45,4743.0,171.0145,171.1638,170.5268,170.6661,4743.0
2025-01-27 13:00:00,171.3,171.57,171.14,171.19,6313.0,170.5168,170.7856,170.3575,170.4073,6313.0
2025-01-27 13:05:00,171.31,171.54,171.19,171.35,15488.0,170.5268,170.7557,170.4073,170.5666,15488.0
2025-01-27 13:10:00,171.24,171.52,171.21,171.49,4412.0,170.4571,170.7358,170.4272,170.7059,4412.0
2025-01-27 13:15:00,171.42,171.44,170.97,171.01,8284.0,170.6363,170.6562,170.1883,170.2281,8284.0
2025-01-27 13:20:00,170.92,171.05,170.66,171.04,1755.0,170.1385,170.2679,169.8797,170.258,1755.0
2025-01-27 13:25:00,170.98,171.12,170.68,170.79,1908.0,170.1983,170.3376,169.8996,170.0091,1908.0
2025-01-27 13:30:00,170.83,171.03,170.75,170.89,2475.0,170.049,170.248,169.9693,170.1087,2475.0
2025-01-27 13:35:00,170.91,171.05,170.48,170.48,4184.0,170.1286,170.2679,169.7006,169.7006,4184.0
2025-01-27 13:40:00,170.56,171.03,170.4,171.03,2876.0,169.7802,170.248,169.6209,170.248,2876.0
2025-01-27 13:45:00,171.05,171.05,170.53,170.54,3300.0,170.2679,170.2679,169.7503,169.7603,3300.0
2025-01-27 13:50:00,170.71,170.87,170.56,170.77,9245.0,169.9295,170.0888,169.7802,169.9892,9245.0
2025-01-27 13:55:00,170.68,170.68,170.35,170.58,6254.0,169.8996,169.8996,169.5711,169.8001,6254.0
2025-01-27 14:00:00,170.61,170.75,170.48,170.48,7173.0,169.83,169.9693,169.7006,169.7006,7173.0
2025-01-27 14:05:00,170.5,170.5,170.05,170.05,4126.0,169.7205,169.7205,169.2725,169.2725,4126.0
2025-01-27 14:10:00,170.0,170.12,169.86,169.92,6291.0,169.2227,169.3422,169.0834,169.1431,6291.0
2025-01-27 14:15:00,169.97,170.16,169.77,170.03,8431.0,169.1929,169.382,168.9938,169.2526,8431.0
2025-01-27 14:20:00,169.87,169.94,169.86,169.86,531.0,169.0933,169.163,169.0834,169.0834,531.0
2025-01-27 14:25:00,169.86,170.24,169.86,170.12,9922.0,169.0834,169.4617,169.0834,169.3422,9922.0
2025-01-27 14:30:00,170.02,170.16,169.52,169.52,4816.0,169.2427,169.382,168.7449,168.7449,4816.0
2025-01-27 14:35:00,169.54,169.77,169.35,169.64,6320.0,168.7649,168.9938,168.5757,168.8644,6320.0
2025-01-27 14:40:00,169.55,169.66,169.4,169.58,5100.0,168.7748,168.8843,168.6255,168.8047,5100.0
2025-01-27 14:45:00,169.41,169.63,169.24,169.28,7885.0,168.6354,168.8544,168.4662,168.506,7885.0
2025-01-27 14:50:00,169.37,169.37,169.0,169.28,8488.0,168.5956,168.5956,168.2273,168.506,8488.0
2025-01-27 14:55:00,169.41,169.48,169.08,169.28,6223.0,168.6354,168.7051,168.307,168.506,6223.0
2025-01-27 15:00:00,169.18,169.41,169.04,169.07,7881.0,168.4065,168.6354,168.2671,168.297,7881.0
2025-01-27 15:05:00,169.1,169.1,168.74,169.01,11501.0,168.3269,168.3269,167.9685,168.2373,11501.0
2025-01-27 15:10:00,169.05,169.12,168.86,169.0,6124.0,168.2771,168.3468,168.088,168.2273,6124.0
2025-01-27 15:15:00,168.9,169.28,168.9,169.14,22441.0,168.1278,168.506,168.1278,168.3667,22441.0
2025-01-27 15:20:00,169.25,169.6,169.17,169.27,15617.0,168.4762,168.8246,168.3965,168.4961,15617.0
2025-01-27 15:25:00,169.31,169.31,168.99,169.01,5819.0,168.5359,168.5359,168.2174,168.2373,5819.0
2025-01-27 15:30:00,168.96,169.25,168.77,168.89,32732.0,168.1875,168.4762,167.9984,168.1178,32732.0
2025-01-27 15:35:00,168.92,169.2,168.77,168.97,29235.0,168.1477,168.4264,167.9984,168.1975,29235.0
2025-01-27 15:40:00,169.01,169.38,168.87,169.38,28857.0,168.2373,168.6056,168.0979,168.6056,28857.0
2025-01-27 15:45:00,169.38,169.76,168.97,169.11,52962.0,168.6056,168.9838,168.1975,168.3368,52962.0
2025-01-27 15:50:00,169.11,169.15,168.51,168.95,63400.0,168.3368,168.3766,167.7396,168.1775,63400.0
2025-01-27 15:55:00,169.02,169.15,168.67,169.06,129204.0,168.2472,168.3766,167.8988,168.287,129204.0
2025-01-28 09:30:00,170.28,170.28,167.76,168.15,25732.0,169.5015,169.5015,166.993,167.3812,25732.0
2025-01-28 09:35:00,167.89,169.73,167.77,169.73,14787.0,167.1224,168.954,167.0029,168.954,14787.0
2025-01-28 09:40:00,170.0,170.39,168.85,169.15,12745.0,169.2227,169.611,168.078,168.3766,12745.0
2025-01-28 09:45:00,169.3,169.74,168.56,168.67,5535.0,168.5259,168.9639,167.7893,167.8988,5535.0
2025-01-28 09:50:00,168.72,168.85,168.32,168.85,3447.0,167.9486,168.078,167.5504,168.078,3447.0
2025-01-28 09:55:00,169.44,169.44,169.0,169.18,4070.0,168.6653,168.6653,168.2273,168.4065,4070.0
2025-01-28 10:00:00,169.05,169.58,169.05,169.46,5910.0,168.2771,168.8047,168.2771,168.6852,5910.0
2025-01-28 10:05:00,169.5,170.12,169.5,170.07,10702.0,168.725,169.3422,168.725,169.2924,10702.0
2025-01-28 10:10:00,170.02,170.4,169.99,170.22,7862.0,169.2427,169.6209,169.2128,169.4417,7862.0
2025-01-28 10:15:00,170.1,170.16,169.93,170.06,2956.0,169.3223,169.382,169.1531,169.2825,2956.0
2025-01-28 10:20:00,170.06,170.62,170.06,170.62,5533.0,169.2825,169.8399,169.2825,169.8399,5533.0
2025-01-28 10:25:00,170.5,171.28,170.5,170.83,7577.0,169.7205,170.4969,169.7205,170.049,7577.0
2025-01-28 10:30:00,170.83,171.52,170.72,171.38,8950.0,170.049,170.7358,169.9395,170.5964,8950.0
2025-01-28 10:35:00,171.37,171.69,171.0,171.12,11320.0,170.5865,170.905,170.2182,170.3376,11320.0
2025-01-28 10:40:00,171.12,171.48,171.04,171.33,5404.0,170.3376,170.696,170.258,170.5467,5404.0
2025-01-28 10:45:00,171.12,171.43,170.91,171.42,7566.0,170.3376,170.6462,170.1286,170.6363,7566.0
2025-01-28 10:50:00,171.34,171.41,171.03,171.03,4546.0,170.5566,170.6263,170.248,170.248,4546.0
2025-01-28 10:55:00,171.23,171.29,170.96,171.28,6587.0,170.4471,170.5069,170.1784,170.4969,6587.0
2025-01-28 11:00:00,171.28,171.29,170.84,170.84,3570.0,170.4969,170.5069,170.0589,170.0589,3570.0
2025-01-28 11:05:00,170.92,171.23,170.91,171.23,3220.0,170.1385,170.4471,170.1286,170.4471,3220.0
2025-01-28 11:10:00,171.26,171.41,171.19,171.36,8289.0,170.477,170.6263,170.4073,170.5765,8289.0
2025-01-28 11:15:00,171.29,171.36,170.68,170.68,7289.0,170.5069,170.5765,169.8996,169.8996,7289.0
2025-01-28 11:20:00,170.66,171.1,170.55,170.89,6243.0,169.8797,170.3177,169.7702,170.1087,6243.0
2025-01-28 11:25:00,170.93,171.05,170.63,170.7,3390.0,170.1485,170.2679,169.8499,169.9195,3390.0
2025-01-28 11:30:00,170.72,170.81,170.48,170.63,7465.0,169.9395,170.029,169.7006,169.8499,7465.0
2025-01-28 11:35:00,170.64,170.99,170.54,170.99,4429.0,169.8598,170.2082,169.7603,170.2082,4429.0
2025-01-28 11:40:00,170.95,170.95,170.56,170.87,3522.0,170.1684,170.1684,169.7802,170.0888,3522.0
2025-01-28 11:45:00,170.88,170.94,170.65,170.83,4745.0,170.0987,170.1585,169.8698,170.049,4745.0
2025-01-28 11:50:00,170.83,170.88,170.27,170.35,8750.0,170.049,170.0987,169.4915,169.5711,8750.0
2025-01-28 11:55:00,170.36,170.64,170.2,170.57,7446.0,169.5811,169.8598,169.4218,169.7901,7446.0
2025-01-28 12:00:00,170.48,170.91,170.48,170.89,5110.0,169.7006,170.1286,169.7006,170.1087,5110.0
2025-01-28 12:05:00,170.82,171.0,170.76,170.9,12629.0,170.039,170.2182,169.9793,170.1186,12629.0
2025-01-28 12:10:00,170.91,170.98,170.82,170.88,7983.0,170.1286,170.1983,170.039,170.0987,7983.0
2025-01-28 12:15:00,170.86,170.86,170.66,170.66,1770.0,170.0788,170.0788,169.8797,169.8797,1770.0
2025-01-28 12:20:00,170.63,170.63,170.4,170.53,10011.0,169.8499,169.8499,169.6209,169.7503,10011.0
2025-01-28 12:25:00,170.47,170.52,170.39,170.5,3447.0,169.6906,169.7404,169.611,169.7205,3447.0
2025-01-28 12:30:00,170.55,170.66,170.48,170.53,2354.0,169.7702,169.8797,169.7006,169.7503,2354.0
2025-01-28 12:35:00,170.45,170.56,170.22,170.27,2144.0,169.6707,169.7802,169.4417,169.4915,2144.0
2025-01-28 12:40:00,170.33,170.34,169.84,169.85,2189.0,169.5512,169.5612,169.0635,169.0734,2189.0
2025-01-28 12:45:00,169.85,169.93,169.61,169.84,5154.0,169.0734,169.1531,168.8345,169.0635,5154.0
2025-01-28 12:50:00,169.81,169.82,169.71,169.74,500.0,169.0336,169.0436,168.9341,168.9639,500.0
2025-01-28 12:55:00,169.75,169.93,169.74,169.82,2483.0,168.9739,169.1531,168.9639,169.0436,2483.0
2025-01-28 13:00:00,169.83,169.89,169.57,169.78,1921.0,169.0535,169.1133,168.7947,169.0038,1921.0
2025-01-28 13:05:00,169.84,170.0,169.83,169.87,3367.0,169.0635,169.2227,169.0535,169.0933,3367.0
2025-01-28 13:10:00,169.89,170.48,169.85,170.46,20664.0,169.1133,169.7006,169.0734,169.6806,20664.0
2025-01-28 13:15:00,170.47,170.54,170.34,170.5,3552.0,169.6906,169.7603,169.5612,169.7205,3552.0
2025-01-28 13:20:00,170.5,170.69,170.37,170.69,2683.0,169.7205,169.9096,169.5911,169.9096,2683.0
2025-01-28 13:25:00,170.7,170.75,170.55,170.65,6684.0,169.9195,169.9693,169.7702,169.8698,6684.0
2025-01-28 13:30:00,170.54,171.04,170.54,170.95,6458.0,169.7603,170.258,169.7603,170.1684,6458.0
2025-01-28 13:35:00,170.89,170.97,170.54,170.54,3620.0,170.1087,170.1883,169.7603,169.7603,3620.0
2025-01-28 13:40:00,170.56,171.15,170.53,171.11,4495.0,169.7802,170.3675,169.7503,170.3277,4495.0
2025-01-28 13:45:00,171.11,171.11,170.92,170.97,4767.0,170.3277,170.3277,170.1385,170.1883,4767.0
2025-01-28 13:50:00,170.91,170.99,170.67,170.67,2367.0,170.1286,170.2082,169.8897,169.8897,2367.0
2025-01-28 13:55:00,170.65,170.84,170.58,170.6,4689.0,169.8698,170.0589,169.8001,169.82,4689.0
2025-01-28 14:00:00,170.61,171.15,170.61,171.08,5704.0,169.83,170.3675,169.83,170.2978,5704.0
2025-01-28 14:05:00,171.04,171.14,170.92,171.09,4598.0,170.258,170.3575,170.1385,170.3078,4598.0
2025-01-28 14:10:00,171.06,171.25,170.99,171.23,4135.0,170.2779,170.467,170.2082,170.4471,4135.0
2025-01-28 14:15:00,171.21,171.61,171.21,171.53,5933.0,170.4272,170.8254,170.4272,170.7458,5933.0
2025-01-28 14:20:00,171.54,171.81,171.51,171.6,9917.0,170.7557,171.0245,170.7258,170.8154,9917.0
2025-01-28 14:25:00,171.62,171.78,171.49,171.63,8712.0,170.8353,170.9946,170.7059,170.8453,8712.0
2025-01-28 14:30:00,171.64,171.74,171.48,171.61,8475.0,170.8553,170.9548,170.696,170.8254,8475.0
2025-01-28 14:35:00,171.55,171.78,171.55,171.66,5041.0,170.7657,170.9946,170.7657,170.8752,5041.0
2025-01-28 14:40:00,171.78,172.6,171.76,172.43,16991.0,170.9946,171.8109,170.9747,171.6416,16991.0
2025-01-28 14:45:00,172.45,172.87,172.4,172.41,7083.0,171.6615,172.0796,171.6118,171.6217,7083.0
2025-01-28 14:50:00,172.4,172.47,172.15,172.29,8425.0,171.6118,171.6815,171.3629,171.5023,8425.0
2025-01-28 14:55:00,172.15,172.16,171.7,171.72,9440.0,171.3629,171.3729,170.915,170.9349,9440.0
2025-01-28 15:00:00,171.68,171.94,171.46,171.48,12073.0,170.8951,171.1539,170.6761,170.696,12073.0
2025-01-28 15:05:00,171.47,171.67,171.35,171.43,12257.0,170.686,170.8851,170.5666,170.6462,12257.0
2025-01-28 15:10:00,171.49,171.61,171.36,171.57,13833.0,170.7059,170.8254,170.5765,170.7856,13833.0
2025-01-28 15:15:00,171.57,171.73,171.36,171.73,17617.0,170.7856,170.9448,170.5765,170.9448,17617.0
2025-01-28 15:20:00,171.72,171.9,171.6,171.86,9651.0,170.9349,171.1141,170.8154,171.0742,9651.0
2025-01-28 15:25:00,171.89,171.97,171.75,171.77,11715.0,171.1041,171.1837,170.9647,170.9847,11715.0
2025-01-28 15:30:00,171.76,171.89,171.69,171.74,14861.0,170.9747,171.1041,170.905,170.9548,14861.0
2025-01-28 15:35:00,171.73,171.76,171.53,171.6,17239.0,170.9448,170.9747,170.7458,170.8154,17239.0
2025-01-28 15:40:00,171.57,171.57,171.17,171.4,21081.0,170.7856,170.7856,170.3874,170.6163,21081.0
2025-01-28 15:45:00,171.41,171.45,171.22,171.33,20166.0,170.6263,170.6661,170.4372,170.5467,20166.0
2025-01-28 15:50:00,171.42,171.79,171.34,171.64,42508.0,170.6363,171.0046,170.5566,170.8553,42508.0
2025-01-28 15:55:00,171.81,171.86,171.49,171.77,111383.0,171.0245,171.0742,170.7059,170.9847,111383.0
2025-01-29 09:30:00,171.91,171.91,170.9,171.16,13662.0,171.124,171.124,170.1186,170.3774,13662.0
2025-01-29 09:35:00,171.02,171.47,170.21,170.46,16749.0,170.2381,170.686,169.4318,169.6806,16749.0
2025-01-29 09:40:00,170.19,170.38,169.75,170.25,7313.0,169.4119,169.601,168.9739,169.4716,7313.0
2025-01-29 09:45:00,170.2,170.56,170.07,170.07,4623.0,169.4218,169.7802,169.2924,169.2924,4623.0
2025-01-29 09:50:00,169.9,170.01,169.08,169.32,8142.0,169.1232,169.2327,168.307,168.5459,8142.0
2025-01-29 09:55:00,169.19,169.7,168.95,169.24,5881.0,168.4165,168.9241,168.1775,168.4662,5881.0
2025-01-29 10:00:00,169.47,169.55,168.71,168.85,6692.0,168.6952,168.7748,167.9386,168.078,6692.0
2025-01-29 10:05:00,168.92,169.29,168.92,169.01,5508.0,168.1477,168.516,168.1477,168.2373,5508.0
2025-01-29 10:10:00,168.99,169.2,168.71,169.07,7067.0,168.2174,168.4264,167.9386,168.297,7067.0
2025-01-29 10:15:00,169.08,169.44,169.02,169.36,7969.0,168.307,168.6653,168.2472,168.5857,7969.0
2025-01-29 10:20:00,169.29,169.43,168.97,169.31,3172.0,168.516,168.6554,168.1975,168.5359,3172.0
2025-01-29 10:25:00,169.43,169.43,168.58,168.73,8500.0,168.6554,168.6554,167.8092,167.9586,8500.0
2025-01-29 10:30:00,168.52,168.86,168.5,168.59,7706.0,167.7495,168.088,167.7296,167.8192,7706.0
2025-01-29 10:35:00,168.59,168.67,168.38,168.43,5760.0,167.8192,167.8988,167.6102,167.6599,5760.0
2025-01-29 10:40:00,168.65,168.93,168.5,168.59,8703.0,167.8789,168.1576,167.7296,167.8192,8703.0
2025-01-29 10:45:00,168.59,169.36,168.59,169.17,5310.0,167.8192,168.5857,167.8192,168.3965,5310.0
2025-01-29 10:50:00,169.38,169.43,169.09,169.39,6184.0,168.6056,168.6554,168.3169,168.6155,6184.0
2025-01-29 10:55:00,169.28,170.27,169.24,169.96,10117.0,168.506,169.4915,168.4662,169.1829,10117.0
2025-01-29 11:00:00,169.73,170.29,169.73,170.05,8139.0,168.954,169.5114,168.954,169.2725,8139.0
2025-01-29 11:05:00,169.88,170.69,169.88,170.45,10409.0,169.1033,169.9096,169.1033,169.6707,10409.0
2025-01-29 11:10:00,170.37,170.66,170.17,170.52,6327.0,169.5911,169.8797,169.392,169.7404,6327.0
2025-01-29 11:15:00,170.47,170.66,170.21,170.21,6194.0,169.6906,169.8797,169.4318,169.4318,6194.0
2025-01-29 11:20:00,170.21,170.84,170.15,170.81,7944.0,169.4318,170.0589,169.3721,170.029,7944.0
2025-01-29 11:25:00,170.94,170.94,170.39,170.48,4767.0,170.1585,170.1585,169.611,169.7006,4767.0
2025-01-29 11:30:00,170.48,170.61,170.36,170.61,9644.0,169.7006,169.83,169.5811,169.83,9644.0
2025-01-29 11:35:00,170.62,170.8,170.45,170.59,7303.0,169.8399,170.0191,169.6707,169.8101,7303.0
2025-01-29 11:40:00,170.54,170.55,170.21,170.43,6828.0,169.7603,169.7702,169.4318,169.6508,6828.0
2025-01-29 11:45:00,170.5,170.66,170.1,170.16,7179.0,169.7205,169.8797,169.3223,169.382,7179.0
2025-01-29 11:50:00,170.12,170.28,169.77,169.77,5250.0,169.3422,169.5015,168.9938,168.9938,5250.0
2025-01-29 11:55:00,169.67,169.67,169.31,169.66,6236.0,168.8943,168.8943,168.5359,168.8843,6236.0
2025-01-29 12:00:00,169.61,170.27,169.52,169.99,7986.0,168.8345,169.4915,168.7449,169.2128,7986.0
2025-01-29 12:05:00,170.01,170.57,170.01,170.25,18390.0,169.2327,169.7901,169.2327,169.4716,18390.0
2025-01-29 12:10:00,170.13,170.25,169.96,169.98,5395.0,169.3522,169.4716,169.1829,169.2028,5395.0
2025-01-29 12:15:00,170.06,170.34,169.96,170.24,6333.0,169.2825,169.5612,169.1829,169.4617,6333.0
2025-01-29 12:20:00,170.41,170.64,170.24,170.27,4442.0,169.6309,169.8598,169.4617,169.4915,4442.0
2025-01-29 12:25:00,170.7,170.83,170.36,170.65,4358.0,169.9195,170.049,169.5811,169.8698,4358.0
2025-01-29 12:30:00,170.66,170.82,170.4,170.4,6682.0,169.8797,170.039,169.6209,169.6209,6682.0
2025-01-29 12:35:00,170.55,170.83,170.41,170.63,3270.0,169.7702,170.049,169.6309,169.8499,3270.0
2025-01-29 12:40:00,170.64,170.94,170.64,170.75,7840.0,169.8598,170.1585,169.8598,169.9693,7840.0
2025-01-29 12:45:00,170.64,170.82,170.53,170.58,3697.0,169.8598,170.039,169.7503,169.8001,3697.0
2025-01-29 12:50:00,170.77,171.13,170.77,171.05,5950.0,169.9892,170.3476,169.9892,170.2679,5950.0
2025-01-29 12:55:00,171.09,171.25,171.08,171.25,3425.0,170.3078,170.467,170.2978,170.467,3425.0
2025-01-29 13:00:00,171.08,171.19,170.59,170.59,4611.0,170.2978,170.4073,169.8101,169.8101,4611.0
2025-01-29 13:05:00,170.64,170.98,170.36,170.98,6991.0,169.8598,170.1983,169.5811,170.1983,6991.0
2025-01-29 13:10:00,171.0,171.0,170.51,170.6,3514.0,170.2182,170.2182,169.7304,169.82,3514.0
2025-01-29 13:15:00,170.71,171.08,170.71,170.89,2400.0,169.9295,170.2978,169.9295,170.1087,2400.0
2025-01-29 13:20:00,170.9,171.08,170.72,170.97,5768.0,170.1186,170.2978,169.9395,170.1883,5768.0
2025-01-29 13:25:00,170.93,171.11,170.82,170.84,5692.0,170.1485,170.3277,170.039,170.0589,5692.0
2025-01-29 13:30:00,170.88,170.88,170.6,170.74,4763.0,170.0987,170.0987,169.82,169.9594,4763.0
2025-01-29 13:35:00,170.8,170.88,170.4,170.44,3400.0,170.0191,170.0987,169.6209,169.6607,3400.0
2025-01-29 13:40:00,170.43,170.61,170.35,170.6,5078.0,169.6508,169.83,169.5711,169.82,5078.0
2025-01-29 13:45:00,170.6,170.86,170.52,170.73,19449.0,169.82,170.0788,169.7404,169.9494,19449.0
2025-01-29 13:50:00,170.59,170.85,170.53,170.85,7044.0,169.8101,170.0689,169.7503,170.0689,7044.0
2025-01-29 13:55:00,170.59,170.6,170.34,170.42,3760.0,169.8101,169.82,169.5612,169.6408,3760.0
2025-01-29 14:00:00,170.14,170.14,169.22,169.38,8791.0,169.3621,169.3621,168.4463,168.6056,8791.0
2025-01-29 14:05:00,169.36,169.92,169.32,169.72,5822.0,168.5857,169.1431,168.5459,168.944,5822.0
2025-01-29 14:10:00,169.69,169.78,169.35,169.47,5031.0,168.9142,169.0038,168.5757,168.6952,5031.0
2025-01-29 14:15:00,169.74,169.82,169.48,169.66,4333.0,168.9639,169.0436,168.7051,168.8843,4333.0
2025-01-29 14:20:00,169.67,170.12,169.63,170.02,6421.0,168.8943,169.3422,168.8544,169.2427,6421.0
2025-01-29 14:25:00,169.91,169.91,169.72,169.72,6500.0,169.1332,169.1332,168.944,168.944,6500.0
2025-01-29 14:30:00,169.75,170.17,169.75,169.9,7706.0,168.9739,169.392,168.9739,169.1232,7706.0
2025-01-29 14:35:00,170.0,170.22,169.57,169.98,6493.0,169.2227,169.4417,168.7947,169.2028,6493.0
2025-01-29 14:40:00,170.07,170.71,169.94,170.51,6090.0,169.2924,169.9295,169.163,169.7304,6090.0
2025-01-29 14:45:00,170.47,170.54,169.9,169.94,16125.0,169.6906,169.7603,169.1232,169.163,16125.0
2025-01-29 14:50:00,170.05,170.22,169.91,170.08,10316.0,169.2725,169.4417,169.1332,169.3024,10316.0
2025-01-29 14:55:00,170.13,170.22,169.66,169.95,10150.0,169.3522,169.4417,168.8843,169.173,10150.0
2025-01-29 15:00:00,169.88,170.08,169.71,169.71,2643.0,169.1033,169.3024,168.9341,168.9341,2643.0
2025-01-29 15:05:00,169.73,169.99,169.73,169.8,5858.0,168.954,169.2128,168.954,169.0237,5858.0
2025-01-29 15:10:00,169.81,170.3,169.81,170.19,12566.0,169.0336,169.5214,169.0336,169.4119,12566.0
2025-01-29 15:15:00,170.14,170.25,169.9,170.23,3400.0,169.3621,169.4716,169.1232,169.4517,3400.0
2025-01-29 15:20:00,170.28,170.91,170.26,170.88,4550.0,169.5015,170.1286,169.4816,170.0987,4550.0
2025-01-29 15:25:00,170.91,171.26,170.91,171.24,5810.0,170.1286,170.477,170.1286,170.4571,5810.0
2025-01-29 15:30:00,171.16,171.32,170.98,171.31,8025.0,170.3774,170.5367,170.1983,170.5268,8025.0
2025-01-29 15:35:00,171.25,171.32,171.02,171.03,11128.0,170.467,170.5367,170.2381,170.248,11128.0
2025-01-29 15:40:00,171.09,171.22,170.92,170.92,14029.0,170.3078,170.4372,170.1385,170.1385,14029.0
2025-01-29 15:45:00,170.97,171.31,170.67,171.3,13812.0,170.1883,170.5268,169.8897,170.5168,13812.0
2025-01-29 15:50:00,171.33,171.62,171.02,171.28,21619.0,170.5467,170.8353,170.2381,170.4969,21619.0
2025-01-29 15:55:00,171.35,171.55,170.98,171.23,87911.0,170.5666,170.7657,170.1983,170.4471,87911.0
2025-01-30 09:30:00,172.82,173.09,172.7,172.71,6617.0,172.0299,172.2986,171.9104,171.9204,6617.0
2025-01-30 09:35:00,172.32,173.65,172.32,173.38,8831.0,171.5321,172.8561,171.5321,172.5873,8831.0
2025-01-30 09:40:00,173.32,173.32,172.49,172.65,4741.0,172.5276,172.5276,171.7014,171.8606,4741.0
2025-01-30 09:45:00,172.74,173.34,172.73,173.16,6797.0,171.9502,172.5475,171.9403,172.3683,6797.0
2025-01-30 09:50:00,173.2,173.65,172.98,173.09,4277.0,172.4081,172.8561,172.1891,172.2986,4277.0
2025-01-30 09:55:00,173.36,173.48,172.93,172.96,4925.0,172.5674,172.6868,172.1394,172.1692,4925.0
2025-01-30 10:00:00,173.09,173.12,172.73,172.93,3592.0,172.2986,172.3285,171.9403,172.1394,3592.0
2025-01-30 10:05:00,173.1,173.1,172.09,172.32,13506.0,172.3086,172.3086,171.3032,171.5321,13506.0
2025-01-30 10:10:00,172.5,172.85,172.44,172.66,9164.0,171.7113,172.0597,171.6516,171.8706,9164.0
2025-01-30 10:15:00,172.59,172.72,172.38,172.38,4923.0,171.8009,171.9303,171.5919,171.5919,4923.0
2025-01-30 10:20:00,172.52,172.52,172.06,172.07,4830.0,171.7312,171.7312,171.2733,171.2833,4830.0
2025-01-30 10:25:00,172.1,172.29,171.63,171.63,9439.0,171.3131,171.5023,170.8453,170.8453,9439.0
2025-01-30 10:30:00,171.64,171.69,171.26,171.53,15357.0,170.8553,170.905,170.477,170.7458,15357.0
2025-01-30 10:35:00,171.55,171.78,171.39,171.52,17123.0,170.7657,170.9946,170.6064,170.7358,17123.0
2025-01-30 10:40:00,171.56,171.83,171.22,171.22,8352.0,170.7756,171.0444,170.4372,170.4372,8352.0
2025-01-30 10:45:00,171.24,171.46,170.72,170.84,7399.0,170.4571,170.6761,169.9395,170.0589,7399.0
2025-01-30 10:50:00,171.03,171.58,170.98,171.39,10432.0,170.248,170.7955,170.1983,170.6064,10432.0
2025-01-30 10:55:00,171.26,171.28,170.78,170.96,4552.0,170.477,170.4969,169.9992,170.1784,4552.0
2025-01-30 11:00:00,170.96,171.3,170.95,171.26,5040.0,170.1784,170.5168,170.1684,170.477,5040.0
2025-01-30 11:05:00,171.31,171.65,171.31,171.62,9401.0,170.5268,170.8652,170.5268,170.8353,9401.0
2025-01-30 11:10:00,171.66,171.67,171.24,171.4,6544.0,170.8752,170.8851,170.4571,170.6163,6544.0
2025-01-30 11:15:00,171.51,171.81,171.5,171.69,6649.0,170.7258,171.0245,170.7159,170.905,6649.0
2025-01-30 11:20:00,171.79,172.0,171.77,172.0,6196.0,171.0046,171.2136,170.9847,171.2136,6196.0
2025-01-30 11:25:00,171.87,172.0,171.68,171.93,5130.0,171.0842,171.2136,170.8951,171.1439,5130.0
2025-01-30 11:30:00,172.09,172.17,171.77,171.77,6401.0,171.3032,171.3828,170.9847,170.9847,6401.0
2025-01-30 11:35:00,171.67,171.98,171.67,171.98,7005.0,170.8851,171.1937,170.8851,171.1937,7005.0
2025-01-30 11:40:00,171.93,171.98,171.68,171.9,10378.0,171.1439,171.1937,170.8951,171.1141,10378.0
2025-01-30 11:45:00,171.83,171.95,171.83,171.91,3215.0,171.0444,171.1638,171.0444,171.124,3215.0
2025-01-30 11:50:00,171.91,172.12,171.91,171.96,7338.0,171.124,171.3331,171.124,171.1738,7338.0
2025-01-30 11:55:00,171.93,172.32,171.93,172.24,10701.0,171.1439,171.5321,171.1439,171.4525,10701.0
2025-01-30 12:00:00,172.19,172.2,171.97,172.03,6728.0,171.4027,171.4127,171.1837,171.2435,6728.0
2025-01-30 12:05:00,171.97,172.19,171.95,172.09,6828.0,171.1837,171.4027,171.1638,171.3032,6828.0
2025-01-30 12:10:00,172.04,172.2,171.96,172.1,5903.0,171.2534,171.4127,171.1738,171.3131,5903.0
2025-01-30 12:15:00,172.1,172.35,171.95,172.24,11135.0,171.3131,171.562,171.1638,171.4525,11135.0
2025-01-30 12:20:00,172.14,172.35,172.06,172.1,7304.0,171.353,171.562,171.2733,171.3131,7304.0
2025-01-30 12:25:00,172.25,172.43,172.11,172.25,6182.0,171.4625,171.6416,171.3231,171.4625,6182.0
2025-01-30 12:30:00,172.15,172.43,172.13,172.43,5550.0,171.3629,171.6416,171.343,171.6416,5550.0
2025-01-30 12:35:00,172.5,172.53,172.33,172.48,8349.0,171.7113,171.7412,171.5421,171.6914,8349.0
2025-01-30 12:40:00,172.47,172.82,172.39,172.41,10215.0,171.6815,172.0299,171.6018,171.6217,10215.0
2025-01-30 12:45:00,172.38,172.42,172.09,172.11,7338.0,171.5919,171.6317,171.3032,171.3231,7338.0
2025-01-30 12:50:00,172.07,172.3,172.03,172.18,3094.0,171.2833,171.5122,171.2435,171.3928,3094.0
2025-01-30 12:55:00,172.19,172.27,172.06,172.25,4931.0,171.4027,171.4824,171.2733,171.4625,4931.0
2025-01-30 13:00:00,172.17,172.31,172.06,172.31,5501.0,171.3828,171.5222,171.2733,171.5222,5501.0
2025-01-30 13:05:00,172.25,172.49,172.24,172.44,4778.0,171.4625,171.7014,171.4525,171.6516,4778.0
2025-01-30 13:10:00,172.44,172.56,172.42,172.56,7151.0,171.6516,171.771,171.6317,171.771,7151.0
2025-01-30 13:15:00,172.56,172.57,172.39,172.39,3501.0,171.771,171.781,171.6018,171.6018,3501.0
2025-01-30 13:20:00,172.36,172.55,172.36,172.55,4609.0,171.572,171.7611,171.572,171.7611,4609.0
2025-01-30 13:25:00,172.48,172.48,172.19,172.47,9311.0,171.6914,171.6914,171.4027,171.6815,9311.0
2025-01-30 13:30:00,172.48,172.6,172.27,172.29,7813.0,171.6914,171.8109,171.4824,171.5023,7813.0
2025-01-30 13:35:00,172.27,172.32,172.17,172.24,4787.0,171.4824,171.5321,171.3828,171.4525,4787.0
2025-01-30 13:40:00,172.24,172.4,172.21,172.37,12528.0,171.4525,171.6118,171.4226,171.5819,12528.0
2025-01-30 13:45:00,172.4,172.48,172.19,172.19,10259.0,171.6118,171.6914,171.4027,171.4027,10259.0
2025-01-30 13:50:00,172.16,172.32,172.16,172.18,2936.0,171.3729,171.5321,171.3729,171.3928,2936.0
2025-01-30 13:55:00,172.21,172.34,172.11,172.11,8556.0,171.4226,171.5521,171.3231,171.3231,8556.0
2025-01-30 14:00:00,172.16,172.29,172.06,172.18,10338.0,171.3729,171.5023,171.2733,171.3928,10338.0
2025-01-30 14:05:00,172.13,172.34,172.1,172.29,7516.0,171.343,171.5521,171.3131,171.5023,7516.0
2025-01-30 14:10:00,172.29,172.55,172.27,172.45,9313.0,171.5023,171.7611,171.4824,171.6615,9313.0
2025-01-30 14:15:00,172.48,172.78,172.48,172.78,4987.0,171.6914,171.99,171.6914,171.99,4987.0
2025-01-30 14:20:00,172.71,172.72,172.46,172.51,8733.0,171.9204,171.9303,171.6715,171.7213,8733.0
2025-01-30 14:25:00,172.44,172.54,172.23,172.23,7373.0,171.6516,171.7511,171.4426,171.4426,7373.0
2025-01-30 14:30:00,172.22,172.28,171.85,171.86,5451.0,171.4326,171.4923,171.0643,171.0742,5451.0
2025-01-30 14:35:00,171.85,172.01,171.71,171.83,5430.0,171.0643,171.2236,170.9249,171.0444,5430.0
2025-01-30 14:40:00,171.73,171.83,171.42,171.72,8713.0,170.9448,171.0444,170.6363,170.9349,8713.0
2025-01-30 14:45:00,171.72,171.92,171.62,171.86,6966.0,170.9349,171.134,170.8353,171.0742,6966.0
2025-01-30 14:50:00,171.87,172.07,171.81,171.91,8899.0,171.0842,171.2833,171.0245,171.124,8899.0
2025-01-30 14:55:00,171.86,172.17,171.86,172.0,3737.0,171.0742,171.3828,171.0742,171.2136,3737.0
2025-01-30 15:00:00,172.07,172.2,172.0,172.11,5887.0,171.2833,171.4127,171.2136,171.3231,5887.0
2025-01-30 15:05:00,172.1,172.15,171.91,172.13,9270.0,171.3131,171.3629,171.124,171.343,9270.0
2025-01-30 15:10:00,172.1,172.21,171.99,172.06,7955.0,171.3131,171.4226,171.2037,171.2733,7955.0
2025-01-30 15:15:00,172.08,172.16,171.95,172.02,8151.0,171.2932,171.3729,171.1638,171.2335,8151.0
2025-01-30 15:20:00,172.02,172.21,171.95,172.07,6710.0,171.2335,171.4226,171.1638,171.2833,6710.0
2025-01-30 15:25:00,172.07,172.11,171.9,171.9,6494.0,171.2833,171.3231,171.1141,171.1141,6494.0
2025-01-30 15:30:00,171.89,171.95,171.65,171.79,7774.0,171.1041,171.1638,170.8652,171.0046,7774.0
2025-01-30 15:35:00,171.79,171.79,170.92,171.01,9874.0,171.0046,171.0046,170.1385,170.2281,9874.0
2025-01-30 15:40:00,170.92,170.95,170.21,170.36,14819.0,170.1385,170.1684,169.4318,169.5811,14819.0
2025-01-30 15:45:00,170.43,170.81,170.32,170.81,17577.0,169.6508,170.029,169.5413,170.029,17577.0
2025-01-30 15:50:00,170.88,171.97,170.86,171.84,43589.0,170.0987,171.1837,170.0788,171.0543,43589.0
2025-01-30 15:55:00,171.93,172.1,171.66,171.94,101912.0,171.1439,171.3131,170.8752,171.1539,101912.0
2025-01-31 09:30:00,171.67,172.53,170.75,172.17,71799.0,170.8851,171.7412,169.9693,171.3828,71799.0
2025-01-31 09:35:00,172.16,172.65,171.9,172.28,13448.0,171.3729,171.8606,171.1141,171.4923,13448.0
2025-01-31 09:40:00,172.25,173.14,172.25,172.95,10450.0,171.4625,172.3484,171.4625,172.1593,10450.0
2025-01-31 09:45:00,173.26,173.28,172.23,172.52,9520.0,172.4678,172.4878,171.4426,171.7312,9520.0
2025-01-31 09:50:00,172.61,172.64,172.13,172.13,7739.0,171.8208,171.8507,171.343,171.343,7739.0
2025-01-31 09:55:00,172.19,172.61,172.18,172.56,6964.0,171.4027,171.8208,171.3928,171.771,6964.0
2025-01-31 10:00:00,172.56,172.59,172.19,172.49,14822.0,171.771,171.8009,171.4027,171.7014,14822.0
2025-01-31 10:05:00,172.49,172.49,171.71,171.83,6635.0,171.7014,171.7014,170.9249,171.0444,6635.0
2025-01-31 10:10:00,171.83,171.91,171.38,171.89,7406.0,171.0444,171.124,170.5964,171.1041,7406.0
2025-01-31 10:15:00,172.0,172.06,171.6,171.73,17578.0,171.2136,171.2733,170.8154,170.9448,17578.0
2025-01-31 10:20:00,171.73,172.09,171.73,172.0,3967.0,170.9448,171.3032,170.9448,171.2136,3967.0
2025-01-31 10:25:00,172.09,172.15,171.21,171.32,14355.0,171.3032,171.3629,170.4272,170.5367,14355.0
2025-01-31 10:30:00,171.22,171.41,171.08,171.11,6400.0,170.4372,170.6263,170.2978,170.3277,6400.0
2025-01-31 10:35:00,171.22,171.8,171.12,171.57,7438.0,170.4372,171.0145,170.3376,170.7856,7438.0
2025-01-31 10:40:00,171.87,172.02,171.56,171.59,11111.0,171.0842,171.2335,170.7756,170.8055,11111.0
2025-01-31 10:45:00,171.52,171.62,171.44,171.51,3400.0,170.7358,170.8353,170.6562,170.7258,3400.0
2025-01-31 10:50:00,171.6,171.81,171.38,171.39,5884.0,170.8154,171.0245,170.5964,170.6064,5884.0
2025-01-31 10:55:00,171.53,171.55,171.23,171.38,5515.0,170.7458,170.7657,170.4471,170.5964,5515.0
2025-01-31 11:00:00,171.33,171.69,171.29,171.68,9542.0,170.5467,170.905,170.5069,170.8951,9542.0
2025-01-31 11:05:00,171.61,171.8,171.5,171.75,12128.0,170.8254,171.0145,170.7159,170.9647,12128.0
2025-01-31 11:10:00,171.79,171.93,171.76,171.89,3628.0,171.0046,171.1439,170.9747,171.1041,3628.0
2025-01-31 11:15:00,171.66,171.8,171.53,171.56,3972.0,170.8752,171.0145,170.7458,170.7756,3972.0
2025-01-31 11:20:00,171.57,171.78,171.45,171.54,5354.0,170.7856,170.9946,170.6661,170.7557,5354.0
2025-01-31 11:25:00,171.48,171.82,171.44,171.66,4521.0,170.696,171.0344,170.6562,170.8752,4521.0
2025-01-31 11:30:00,171.81,172.25,171.8,172.16,5764.0,171.0245,171.4625,171.0145,171.3729,5764.0
2025-01-31 11:35:00,172.09,172.41,172.08,172.15,7525.0,171.3032,171.6217,171.2932,171.3629,7525.0
2025-01-31 11:40:00,172.1,172.36,172.09,172.36,21033.0,171.3131,171.572,171.3032,171.572,21033.0
2025-01-31 11:45:00,172.5,172.56,172.23,172.56,2637.0,171.7113,171.771,171.4426,171.771,2637.0
2025-01-31 11:50:00,172.54,172.54,172.15,172.23,3865.0,171.7511,171.7511,171.3629,171.4426,3865.0
2025-01-31 11:55:00,172.12,172.47,172.12,172.4,11313.0,171.3331,171.6815,171.3331,171.6118,11313.0
2025-01-31 12:00:00,172.39,172.65,172.39,172.49,9314.0,171.6018,171.8606,171.6018,171.7014,9314.0
2025-01-31 12:05:00,172.45,172.69,172.31,172.5,11264.0,171.6615,171.9005,171.5222,171.7113,11264.0
2025-01-31 12:10:00,172.43,172.8,172.42,172.69,8799.0,171.6416,172.0099,171.6317,171.9005,8799.0
2025-01-31 12:15:00,172.75,172.88,172.5,172.64,13323.0,171.9602,172.0896,171.7113,171.8507,13323.0
2025-01-31 12:20:00,172.72,173.01,172.65,172.84,11344.0,171.9303,172.219,171.8606,172.0498,11344.0
2025-01-31 12:25:00,172.83,172.96,172.7,172.91,6954.0,172.0398,172.1692,171.9104,172.1194,6954.0
2025-01-31 12:30:00,172.91,173.38,172.86,173.07,14010.0,172.1194,172.5873,172.0697,172.2787,14010.0
2025-01-31 12:35:00,173.03,173.06,172.79,172.91,4130.0,172.2389,172.2688,172.0,172.1194,4130.0
2025-01-31 12:40:00,172.9,173.03,172.68,172.68,4536.0,172.1095,172.2389,171.8905,171.8905,4536.0
2025-01-31 12:45:00,172.68,172.72,172.48,172.48,3124.0,171.8905,171.9303,171.6914,171.6914,3124.0
2025-01-31 12:50:00,172.56,172.63,172.43,172.47,5701.0,171.771,171.8407,171.6416,171.6815,5701.0
2025-01-31 12:55:00,172.46,172.52,172.31,172.4,4791.0,171.6715,171.7312,171.5222,171.6118,4791.0
2025-01-31 13:00:00,172.42,172.48,172.29,172.29,4317.0,171.6317,171.6914,171.5023,171.5023,4317.0
2025-01-31 13:05:00,172.25,172.43,172.25,172.37,4775.0,171.4625,171.6416,171.4625,171.5819,4775.0
2025-01-31 13:10:00,172.36,172.51,172.24,172.49,4186.0,171.572,171.7213,171.4525,171.7014,4186.0
2025-01-31 13:15:00,172.57,172.72,172.21,172.21,6891.0,171.781,171.9303,171.4226,171.4226,6891.0
2025-01-31 13:20:00,172.11,172.21,171.61,171.61,6274.0,171.3231,171.4226,170.8254,170.8254,6274.0
2025-01-31 13:25:00,171.59,171.7,171.32,171.32,8014.0,170.8055,170.915,170.5367,170.5367,8014.0
2025-01-31 13:30:00,171.31,171.53,170.84,170.84,6121.0,170.5268,170.7458,170.0589,170.0589,6121.0
2025-01-31 13:35:00,170.81,170.99,170.64,170.84,6032.0,170.029,170.2082,169.8598,170.0589,6032.0
2025-01-31 13:40:00,170.78,170.92,170.38,170.62,3925.0,169.9992,170.1385,169.601,169.8399,3925.0
2025-01-31 13:45:00,170.71,170.81,170.55,170.71,6492.0,169.9295,170.029,169.7702,169.9295,6492.0
2025-01-31 13:50:00,170.6,170.71,170.47,170.47,9312.0,169.82,169.9295,169.6906,169.6906,9312.0
2025-01-31 13:55:00,170.66,170.86,170.5,170.58,9865.0,169.8797,170.0788,169.7205,169.8001,9865.0
2025-01-31 14:00:00,170.53,170.7,170.47,170.62,1746.0,169.7503,169.9195,169.6906,169.8399,1746.0
2025-01-31 14:05:00,170.62,170.62,170.11,170.18,4343.0,169.8399,169.8399,169.3322,169.4019,4343.0
2025-01-31 14:10:00,170.25,171.41,170.25,171.15,8898.0,169.4716,170.6263,169.4716,170.3675,8898.0
2025-01-31 14:15:00,171.15,171.2,170.97,171.03,6898.0,170.3675,170.4173,170.1883,170.248,6898.0
2025-01-31 14:20:00,170.98,171.14,170.79,171.14,5154.0,170.1983,170.3575,170.0091,170.3575,5154.0
2025-01-31 14:25:00,171.27,171.27,171.07,171.16,5325.0,170.4869,170.4869,170.2879,170.3774,5325.0
2025-01-31 14:30:00,171.26,171.51,171.15,171.35,7725.0,170.477,170.7258,170.3675,170.5666,7725.0
2025-01-31 14:35:00,171.34,171.43,171.13,171.43,4982.0,170.5566,170.6462,170.3476,170.6462,4982.0
2025-01-31 14:40:00,171.45,171.45,170.99,171.03,5204.0,170.6661,170.6661,170.2082,170.248,5204.0
2025-01-31 14:45:00,171.0,171.07,170.7,171.01,10796.0,170.2182,170.2879,169.9195,170.2281,10796.0
2025-01-31 14:50:00,171.12,171.54,171.1,171.28,6548.0,170.3376,170.7557,170.3177,170.4969,6548.0
2025-01-31 14:55:00,171.52,171.67,171.36,171.43,7357.0,170.7358,170.8851,170.5765,170.6462,7357.0
2025-01-31 15:00:00,171.33,171.33,170.49,170.7,7253.0,170.5467,170.5467,169.7105,169.9195,7253.0
2025-01-31 15:05:00,170.75,170.93,170.74,170.74,8847.0,169.9693,170.1485,169.9594,169.9594,8847.0
2025-01-31 15:10:00,170.7,171.02,170.67,170.95,11224.0,169.9195,170.2381,169.8897,170.1684,11224.0
2025-01-31 15:15:00,170.9,170.99,170.76,170.79,16993.0,170.1186,170.2082,169.9793,170.0091,16993.0
2025-01-31 15:20:00,170.86,171.12,170.59,170.88,21518.0,170.0788,170.3376,169.8101,170.0987,21518.0
2025-01-31 15:25:00,170.87,170.93,170.55,170.61,17865.0,170.0888,170.1485,169.7702,169.83,17865.0
2025-01-31 15:30:00,170.66,171.01,170.39,170.69,16110.0,169.8797,170.2281,169.611,169.9096,16110.0
2025-01-31 15:35:00,170.7,170.8,170.17,170.19,20089.0,169.9195,170.0191,169.392,169.4119,20089.0
2025-01-31 15:40:00,170.22,170.65,170.13,170.37,22302.0,169.4417,169.8698,169.3522,169.5911,22302.0
2025-01-31 15:45:00,170.39,170.93,170.39,170.64,28312.0,169.611,170.1485,169.611,169.8598,28312.0
2025-01-31 15:50:00,170.73,171.08,170.69,171.01,45943.0,169.9494,170.2978,169.9096,170.2281,45943.0
2025-01-31 15:55:00,170.92,171.03,170.62,170.86,106979.0,170.1385,170.248,169.8399,170.0788,106979.0
2025-02-03 09:30:00,165.22,167.16,165.22,166.81,39449.0,164.4646,166.3957,164.4646,166.0473,39449.0
2025-02-03 09:35:00,166.86,168.81,166.86,168.81,16596.0,166.0971,168.0382,166.0971,168.0382,16596.0
2025-02-03 09:40:00,168.66,169.02,168.29,168.67,47127.0,167.8889,168.2472,167.5206,167.8988,47127.0
2025-02-03 09:45:00,168.47,169.63,168.47,169.21,15906.0,167.6997,168.8544,167.6997,168.4364,15906.0
2025-02-03 09:50:00,169.08,169.81,168.79,169.25,15309.0,168.307,169.0336,168.0183,168.4762,15309.0
2025-02-03 09:55:00,169.25,169.85,169.15,169.15,20405.0,168.4762,169.0734,168.3766,168.3766,20405.0
2025-02-03 10:00:00,169.04,169.33,168.6,168.68,13354.0,168.2671,168.5558,167.8292,167.9088,13354.0
2025-02-03 10:05:00,168.53,168.85,168.48,168.68,10706.0,167.7595,168.078,167.7097,167.9088,10706.0
2025-02-03 10:10:00,168.68,168.68,167.83,167.9,16227.0,167.9088,167.9088,167.0627,167.1324,16227.0
2025-02-03 10:15:00,167.75,167.97,167.65,167.84,18855.0,166.983,167.202,166.8835,167.0726,18855.0
2025-02-03 10:20:00,167.97,169.78,167.74,169.7,16413.0,167.202,169.0038,166.9731,168.9241,16413.0
2025-02-03 10:25:00,169.7,170.18,169.54,169.95,13341.0,168.9241,169.4019,168.7649,169.173,13341.0
2025-02-03 10:30:00,169.84,170.4,169.76,170.28,9042.0,169.0635,169.6209,168.9838,169.5015,9042.0
2025-02-03 10:35:00,170.23,170.51,169.98,170.3,9604.0,169.4517,169.7304,169.2028,169.5214,9604.0
2025-02-03 10:40:00,170.3,170.85,170.28,170.68,14192.0,169.5214,170.0689,169.5015,169.8996,14192.0
2025-02-03 10:45:00,170.52,170.52,169.81,170.35,7315.0,169.7404,169.7404,169.0336,169.5711,7315.0
2025-02-03 10:50:00,170.45,171.15,170.42,171.15,7573.0,169.6707,170.3675,169.6408,170.3675,7573.0
2025-02-03 10:55:00,171.13,171.57,171.13,171.37,23741.0,170.3476,170.7856,170.3476,170.5865,23741.0
2025-02-03 11:00:00,171.28,171.38,170.71,170.73,15243.0,170.4969,170.5964,169.9295,169.9494,15243.0
2025-02-03 11:05:00,170.69,170.93,170.17,170.88,6670.0,169.9096,170.1485,169.392,170.0987,6670.0
2025-02-03 11:10:00,170.88,171.22,170.87,170.94,4586.0,170.0987,170.4372,170.0888,170.1585,4586.0
2025-02-03 11:15:00,170.95,171.24,170.61,170.92,7543.0,170.1684,170.4571,169.83,170.1385,7543.0
2025-02-03 11:20:00,171.09,171.13,170.78,170.94,6001.0,170.3078,170.3476,169.9992,170.1585,6001.0
2025-02-03 11:25:00,171.04,171.08,170.52,170.74,8153.0,170.258,170.2978,169.7404,169.9594,8153.0
2025-02-03 11:30:00,170.77,171.18,170.61,170.8,9702.0,169.9892,170.3974,169.83,170.0191,9702.0
2025-02-03 11:35:00,170.8,171.0,170.79,170.91,20898.0,170.0191,170.2182,170.0091,170.1286,20898.0
2025-02-03 11:40:00,170.8,170.98,170.57,170.98,8450.0,170.0191,170.1983,169.7901,170.1983,8450.0
2025-02-03 11:45:00,170.94,171.1,170.52,170.73,8133.0,170.1585,170.3177,169.7404,169.9494,8133.0
2025-02-03 11:50:00,170.84,170.95,170.78,170.86,3435.0,170.0589,170.1684,169.9992,170.0788,3435.0
2025-02-03 11:55:00,170.75,170.8,170.47,170.8,4061.0,169.9693,170.0191,169.6906,170.0191,4061.0
2025-02-03 12:00:00,170.68,170.76,170.42,170.43,7659.0,169.8996,169.9793,169.6408,169.6508,7659.0
2025-02-03 12:05:00,170.43,170.51,170.25,170.5,3993.0,169.6508,169.7304,169.4716,169.7205,3993.0
2025-02-03 12:10:00,170.5,170.61,170.25,170.42,6106.0,169.7205,169.83,169.4716,169.6408,6106.0
2025-02-03 12:15:00,170.47,170.77,170.4,170.66,7194.0,169.6906,169.9892,169.6209,169.8797,7194.0
2025-02-03 12:20:00,170.73,171.14,170.71,171.14,6254.0,169.9494,170.3575,169.9295,170.3575,6254.0
2025-02-03 12:25:00,171.15,171.28,170.99,171.09,12524.0,170.3675,170.4969,170.2082,170.3078,12524.0
2025-02-03 12:30:00,171.08,171.08,170.82,170.93,7770.0,170.2978,170.2978,170.039,170.1485,7770.0
2025-02-03 12:35:00,170.81,170.92,170.46,170.58,7052.0,170.029,170.1385,169.6806,169.8001,7052.0
2025-02-03 12:40:00,170.5,170.63,170.27,170.38,7713.0,169.7205,169.8499,169.4915,169.601,7713.0
2025-02-03 12:45:00,170.4,170.55,170.11,170.26,8818.0,169.6209,169.7702,169.3322,169.4816,8818.0
2025-02-03 12:50:00,170.3,170.6,170.3,170.51,4978.0,169.5214,169.82,169.5214,169.7304,4978.0
2025-02-03 12:55:00,170.61,170.61,169.74,170.16,8287.0,169.83,169.83,168.9639,169.382,8287.0
2025-02-03 13:00:00,169.92,169.99,169.27,169.59,16307.0,169.1431,169.2128,168.4961,168.8146,16307.0
2025-02-03 13:05:00,169.71,170.13,169.57,169.59,9140.0,168.9341,169.3522,168.7947,168.8146,9140.0
2025-02-03 13:10:00,169.54,170.26,169.42,169.96,8682.0,168.7649,169.4816,168.6454,169.1829,8682.0
2025-02-03 13:15:00,170.05,170.09,169.6,169.61,6842.0,169.2725,169.3123,168.8246,168.8345,6842.0
2025-02-03 13:20:00,169.61,169.77,169.44,169.59,4076.0,168.8345,168.9938,168.6653,168.8146,4076.0
2025-02-03 13:25:00,169.51,169.8,169.49,169.62,11409.0,168.735,169.0237,168.7151,168.8445,11409.0
2025-02-03 13:30:00,169.62,169.97,169.52,169.87,8661.0,168.8445,169.1929,168.7449,169.0933,8661.0
2025-02-03 13:35:00,169.81,169.87,169.61,169.64,6253.0,169.0336,169.0933,168.8345,168.8644,6253.0
2025-02-03 13:40:00,169.62,169.8,169.37,169.78,11093.0,168.8445,169.0237,168.5956,169.0038,11093.0
2025-02-03 13:45:00,169.84,170.16,169.65,170.01,9576.0,169.0635,169.382,168.8743,169.2327,9576.0
2025-02-03 13:50:00,170.01,170.01,169.68,169.76,6999.0,169.2327,169.2327,168.9042,168.9838,6999.0
2025-02-03 13:55:00,169.84,169.98,169.46,169.94,14633.0,169.0635,169.2028,168.6852,169.163,14633.0
2025-02-03 14:00:00,169.93,170.63,169.89,170.57,16206.0,169.1531,169.8499,169.1133,169.7901,16206.0
2025-02-03 14:05:00,170.58,170.77,170.31,170.7,16057.0,169.8001,169.9892,169.5313,169.9195,16057.0
2025-02-03 14:10:00,170.63,170.84,170.61,170.61,7021.0,169.8499,170.0589,169.83,169.83,7021.0
2025-02-03 14:15:00,170.63,170.74,170.61,170.68,6523.0,169.8499,169.9594,169.83,169.8996,6523.0
2025-02-03 14:20:00,170.61,170.65,170.38,170.42,11684.0,169.83,169.8698,169.601,169.6408,11684.0
2025-02-03 14:25:00,170.43,170.45,170.1,170.14,6864.0,169.6508,169.6707,169.3223,169.3621,6864.0
2025-02-03 14:30:00,169.99,170.36,169.99,170.21,5631.0,169.2128,169.5811,169.2128,169.4318,5631.0
2025-02-03 14:35:00,170.21,170.27,169.98,170.14,10921.0,169.4318,169.4915,169.2028,169.3621,10921.0
2025-02-03 14:40:00,170.14,170.53,170.08,170.39,8550.0,169.3621,169.7503,169.3024,169.611,8550.0
2025-02-03 14:45:00,170.55,170.55,170.29,170.41,9232.0,169.7702,169.7702,169.5114,169.6309,9232.0
2025-02-03 14:50:00,170.32,170.41,170.23,170.36,7674.0,169.5413,169.6309,169.4517,169.5811,7674.0
2025-02-03 14:55:00,170.37,170.45,170.27,170.31,8758.0,169.5911,169.6707,169.4915,169.5313,8758.0
2025-02-03 15:00:00,170.31,170.31,170.12,170.23,7071.0,169.5313,169.5313,169.3422,169.4517,7071.0
2025-02-03 15:05:00,170.15,170.24,170.05,170.23,6620.0,169.3721,169.4617,169.2725,169.4517,6620.0
2025-02-03 15:10:00,170.27,170.35,170.02,170.05,8709.0,169.4915,169.5711,169.2427,169.2725,8709.0
2025-02-03 15:15:00,170.12,170.31,170.02,170.21,8541.0,169.3422,169.5313,169.2427,169.4318,8541.0
2025-02-03 15:20:00,170.22,170.28,169.92,169.96,13216.0,169.4417,169.5015,169.1431,169.1829,13216.0
2025-02-03 15:25:00,170.11,170.15,169.54,169.54,10975.0,169.3322,169.3721,168.7649,168.7649,10975.0
2025-02-03 15:30:00,169.57,169.81,169.52,169.56,11567.0,168.7947,169.0336,168.7449,168.7848,11567.0
2025-02-03 15:35:00,169.55,169.83,169.42,169.46,12685.0,168.7748,169.0535,168.6454,168.6852,12685.0
2025-02-03 15:40:00,169.55,169.66,169.48,169.58,15290.0,168.7748,168.8843,168.7051,168.8047,15290.0
2025-02-03 15:45:00,169.58,169.62,169.39,169.46,19037.0,168.8047,168.8445,168.6155,168.6852,19037.0
2025-02-03 15:50:00,169.54,169.91,169.52,169.7,34573.0,168.7649,169.1332,168.7449,168.9241,34573.0
2025-02-03 15:55:00,169.69,169.7,169.29,169.56,63206.0,168.9142,168.9241,168.516,168.7848,63206.0
2025-02-04 09:30:00,169.36,170.28,167.45,168.5,31717.0,168.5857,169.5015,166.6844,167.7296,31717.0
2025-02-04 09:35:00,168.47,168.72,168.06,168.06,5418.0,167.6997,167.9486,167.2916,167.2916,5418.0
2025-02-04 09:40:00,168.28,168.5,168.2,168.48,7805.0,167.5106,167.7296,167.431,167.7097,7805.0
2025-02-04 09:45:00,168.56,168.65,168.2,168.36,4934.0,167.7893,167.8789,167.431,167.5902,4934.0
2025-02-04 09:50:00,168.26,169.15,168.26,169.1,14400.0,167.4907,168.3766,167.4907,168.3269,14400.0
2025-02-04 09:55:00,169.15,169.26,168.77,169.24,7969.0,168.3766,168.4861,167.9984,168.4662,7969.0
2025-02-04 10:00:00,169.19,169.26,168.68,168.94,11954.0,168.4165,168.4861,167.9088,168.1676,11954.0
2025-02-04 10:05:00,168.96,169.76,168.81,169.76,24521.0,168.1875,168.9838,168.0382,168.9838,24521.0
2025-02-04 10:10:00,169.7,169.83,169.33,169.4,9676.0,168.9241,169.0535,168.5558,168.6255,9676.0
2025-02-04 10:15:00,169.45,169.85,169.15,169.68,5406.0,168.6753,169.0734,168.3766,168.9042,5406.0
2025-02-04 10:20:00,169.64,169.67,169.13,169.14,7306.0,168.8644,168.8943,168.3567,168.3667,7306.0
2025-02-04 10:25:00,169.19,169.19,168.68,168.69,4351.0,168.4165,168.4165,167.9088,167.9187,4351.0
2025-02-04 10:30:00,168.66,169.15,168.64,168.98,4171.0,167.8889,168.3766,167.869,168.2074,4171.0
2025-02-04 10:35:00,169.15,169.26,168.73,169.23,6717.0,168.3766,168.4861,167.9586,168.4563,6717.0
2025-02-04 10:40:00,169.24,169.24,168.84,169.03,4505.0,168.4662,168.4662,168.0681,168.2572,4505.0
2025-02-04 10:45:00,169.03,169.17,168.91,168.96,9974.0,168.2572,168.3965,168.1377,168.1875,9974.0
2025-02-04 10:50:00,168.96,169.03,168.61,168.77,10865.0,168.1875,168.2572,167.8391,167.9984,10865.0
2025-02-04 10:55:00,168.95,169.04,168.27,168.47,5834.0,168.1775,168.2671,167.5007,167.6997,5834.0
2025-02-04 11:00:00,168.49,169.06,168.49,168.74,7298.0,167.7197,168.287,167.7197,167.9685,7298.0
2025-02-04 11:05:00,168.74,168.96,168.54,168.69,5907.0,167.9685,168.1875,167.7694,167.9187,5907.0
2025-02-04 11:10:00,168.61,168.79,168.6,168.7,5349.0,167.8391,168.0183,167.8292,167.9287,5349.0
2025-02-04 11:15:00,168.72,168.99,168.71,168.72,7445.0,167.9486,168.2174,167.9386,167.9486,7445.0
2025-02-04 11:20:00,168.63,168.79,168.52,168.54,6415.0,167.859,168.0183,167.7495,167.7694,6415.0
2025-02-04 11:25:00,168.5,168.94,168.44,168.94,3698.0,167.7296,168.1676,167.6699,168.1676,3698.0
2025-02-04 11:30:00,169.0,169.01,168.79,168.96,2662.0,168.2273,168.2373,168.0183,168.1875,2662.0
2025-02-04 11:35:00,169.02,169.02,168.8,168.98,2197.0,168.2472,168.2472,168.0282,168.2074,2197.0
2025-02-04 11:40:00,168.92,169.25,168.9,169.19,14830.0,168.1477,168.4762,168.1278,168.4165,14830.0
2025-02-04 11:45:00,169.19,169.25,168.99,169.04,7180.0,168.4165,168.4762,168.2174,168.2671,7180.0
2025-02-04 11:50:00,169.05,169.13,168.88,168.98,6967.0,168.2771,168.3567,168.1079,168.2074,6967.0
2025-02-04 11:55:00,168.98,169.0,168.78,168.87,9414.0,168.2074,168.2273,168.0083,168.0979,9414.0
2025-02-04 12:00:00,168.88,168.91,168.57,168.78,6570.0,168.1079,168.1377,167.7993,168.0083,6570.0
2025-02-04 12:05:00,168.74,168.78,168.66,168.72,5127.0,167.9685,168.0083,167.8889,167.9486,5127.0
2025-02-04 12:10:00,168.72,168.85,168.66,168.66,4890.0,167.9486,168.078,167.8889,167.8889,4890.0
2025-02-04 12:15:00,168.68,168.68,168.3,168.43,2727.0,167.9088,167.9088,167.5305,167.6599,2727.0
2025-02-04 12:20:00,168.36,168.48,168.24,168.46,3599.0,167.5902,167.7097,167.4708,167.6898,3599.0
2025-02-04 12:25:00,168.44,168.44,168.0,168.08,4776.0,167.6699,167.6699,167.2319,167.3115,4776.0
2025-02-04 12:30:00,168.02,168.07,167.86,167.96,9389.0,167.2518,167.3016,167.0925,167.1921,9389.0
2025-02-04 12:35:00,167.96,168.14,167.89,167.9,9472.0,167.1921,167.3713,167.1224,167.1324,9472.0
2025-02-04 12:40:00,167.95,168.1,167.81,168.0,3149.0,167.1821,167.3314,167.0428,167.2319,3149.0
2025-02-04 12:45:00,167.94,168.05,167.82,168.05,1907.0,167.1722,167.2817,167.0527,167.2817,1907.0
2025-02-04 12:50:00,167.94,168.07,167.88,167.91,900.0,167.1722,167.3016,167.1124,167.1423,900.0
2025-02-04 12:55:00,168.04,168.04,167.83,167.9,3091.0,167.2717,167.2717,167.0627,167.1324,3091.0
2025-02-04 13:00:00,167.9,167.97,167.68,167.8,5200.0,167.1324,167.202,166.9134,167.0328,5200.0
2025-02-04 13:05:00,167.65,167.67,167.49,167.58,1429.0,166.8835,166.9034,166.7242,166.8138,1429.0
2025-02-04 13:10:00,167.63,167.68,167.52,167.59,2600.0,166.8636,166.9134,166.7541,166.8238,2600.0
2025-02-04 13:15:00,167.53,167.58,167.45,167.53,4109.0,166.764,166.8138,166.6844,166.764,4109.0
2025-02-04 13:20:00,167.54,167.56,167.37,167.47,8401.0,166.774,166.7939,166.6048,166.7043,8401.0
2025-02-04 13:25:00,167.56,167.84,167.46,167.71,4623.0,166.7939,167.0726,166.6944,166.9432,4623.0
2025-02-04 13:30:00,167.82,168.23,167.76,168.2,10555.0,167.0527,167.4608,166.993,167.431,10555.0
2025-02-04 13:35:00,168.16,168.7,168.16,168.62,8640.0,167.3912,167.9287,167.3912,167.8491,8640.0
2025-02-04 13:40:00,168.7,168.7,168.38,168.4,5107.0,167.9287,167.9287,167.6102,167.6301,5107.0
2025-02-04 13:45:00,168.47,168.53,168.35,168.44,6017.0,167.6997,167.7595,167.5803,167.6699,6017.0
2025-02-04 13:50:00,168.44,168.6,168.23,168.24,6519.0,167.6699,167.8292,167.4608,167.4708,6519.0
2025-02-04 13:55:00,168.28,168.34,168.09,168.09,2884.0,167.5106,167.5703,167.3215,167.3215,2884.0
2025-02-04 14:00:00,168.06,168.28,167.93,168.19,7995.0,167.2916,167.5106,167.1622,167.421,7995.0
2025-02-04 14:05:00,168.2,168.29,168.14,168.22,4300.0,167.431,167.5206,167.3713,167.4509,4300.0
2025-02-04 14:10:00,168.36,168.51,168.26,168.42,5443.0,167.5902,167.7396,167.4907,167.65,5443.0
2025-02-04 14:15:00,168.47,168.71,168.39,168.59,7049.0,167.6997,167.9386,167.6201,167.8192,7049.0
2025-02-04 14:20:00,168.72,168.82,168.44,168.69,6362.0,167.9486,168.0481,167.6699,167.9187,6362.0
2025-02-04 14:25:00,168.44,168.62,168.37,168.41,5000.0,167.6699,167.8491,167.6002,167.64,5000.0
2025-02-04 14:30:00,168.57,168.63,168.38,168.39,7430.0,167.7993,167.859,167.6102,167.6201,7430.0
2025-02-04 14:35:00,168.41,168.66,168.35,168.36,6933.0,167.64,167.8889,167.5803,167.5902,6933.0
2025-02-04 14:40:00,168.28,168.38,168.15,168.16,5062.0,167.5106,167.6102,167.3812,167.3912,5062.0
2025-02-04 14:45:00,168.25,168.44,168.13,168.44,4902.0,167.4808,167.6699,167.3613,167.6699,4902.0
2025-02-04 14:50:00,168.44,168.45,168.3,168.37,4407.0,167.6699,167.6798,167.5305,167.6002,4407.0
2025-02-04 14:55:00,168.4,168.46,168.15,168.25,9386.0,167.6301,167.6898,167.3812,167.4808,9386.0
2025-02-04 15:00:00,168.34,168.34,167.94,168.21,9066.0,167.5703,167.5703,167.1722,167.4409,9066.0
2025-02-04 15:05:00,168.33,168.36,168.1,168.31,7415.0,167.5604,167.5902,167.3314,167.5405,7415.0
2025-02-04 15:10:00,168.28,168.48,168.22,168.42,5594.0,167.5106,167.7097,167.4509,167.65,5594.0
2025-02-04 15:15:00,168.42,168.43,168.18,168.26,8788.0,167.65,167.6599,167.4111,167.4907,8788.0
2025-02-04 15:20:00,168.35,168.82,168.23,168.75,8095.0,167.5803,168.0481,167.4608,167.9785,8095.0
2025-02-04 15:25:00,168.67,169.08,168.67,168.97,8632.0,167.8988,168.307,167.8988,168.1975,8632.0
2025-02-04 15:30:00,168.98,169.22,168.96,169.12,7643.0,168.2074,168.4463,168.1875,168.3468,7643.0
2025-02-04 15:35:00,169.16,169.68,169.11,169.36,25501.0,168.3866,168.9042,168.3368,168.5857,25501.0
2025-02-04 15:40:00,169.38,169.52,169.25,169.26,17653.0,168.6056,168.7449,168.4762,168.4861,17653.0
2025-02-04 15:45:00,169.24,169.47,168.48,168.8,63189.0,168.4662,168.6952,167.7097,168.0282,63189.0
2025-02-04 15:50:00,168.74,169.0,168.61,168.76,24462.0,167.9685,168.2273,167.8391,167.9884,24462.0
2025-02-04 15:55:00,168.66,168.66,167.98,168.41,94099.0,167.8889,167.8889,167.212,167.64,94099.0
2025-02-05 09:30:00,170.6,170.6,169.39,170.3,22155.0,169.82,169.82,168.6155,169.5214,22155.0
2025-02-05 09:35:00,170.28,170.29,169.63,169.83,4409.0,169.5015,169.5114,168.8544,169.0535,4409.0
2025-02-05 09:40:00,169.68,169.93,169.11,169.31,6654.0,168.9042,169.1531,168.3368,168.5359,6654.0
2025-02-05 09:45:00,169.47,170.42,169.47,169.5,14631.0,168.6952,169.6408,168.6952,168.725,14631.0
2025-02-05 09:50:00,169.62,169.7,169.35,169.36,8878.0,168.8445,168.9241,168.5757,168.5857,8878.0
2025-02-05 09:55:00,169.42,169.42,168.57,168.8,8570.0,168.6454,168.6454,167.7993,168.0282,8570.0
2025-02-05 10:00:00,168.98,169.27,168.0,168.02,6602.0,168.2074,168.4961,167.2319,167.2518,6602.0
2025-02-05 10:05:00,168.16,168.86,168.14,168.86,4623.0,167.3912,168.088,167.3713,168.088,4623.0
2025-02-05 10:10:00,169.01,169.35,168.8,169.35,8630.0,168.2373,168.5757,168.0282,168.5757,8630.0
2025-02-05 10:15:00,169.38,169.42,169.03,169.12,4730.0,168.6056,168.6454,168.2572,168.3468,4730.0
2025-02-05 10:20:00,169.06,169.51,168.91,169.3,3760.0,168.287,168.735,168.1377,168.5259,3760.0
2025-02-05 10:25:00,169.4,169.53,169.1,169.26,3942.0,168.6255,168.7549,168.3269,168.4861,3942.0
2025-02-05 10:30:00,169.27,169.78,168.98,169.78,4966.0,168.4961,169.0038,168.2074,169.0038,4966.0
2025-02-05 10:35:00,169.81,169.91,169.53,169.84,7966.0,169.0336,169.1332,168.7549,169.0635,7966.0
2025-02-05 10:40:00,169.84,170.09,169.7,169.91,7529.0,169.0635,169.3123,168.9241,169.1332,7529.0
2025-02-05 10:45:00,169.9,170.0,169.59,169.85,14170.0,169.1232,169.2227,168.8146,169.0734,14170.0
2025-02-05 10:50:00,169.88,169.98,169.64,169.98,6508.0,169.1033,169.2028,168.8644,169.2028,6508.0
2025-02-05 10:55:00,169.99,170.35,169.78,170.35,17443.0,169.2128,169.5711,169.0038,169.5711,17443.0
2025-02-05 11:00:00,170.27,170.9,170.2,170.8,15276.0,169.4915,170.1186,169.4218,170.0191,15276.0
2025-02-05 11:05:00,170.87,171.1,170.77,171.1,3448.0,170.0888,170.3177,169.9892,170.3177,3448.0
2025-02-05 11:10:00,171.09,171.09,170.45,170.56,12862.0,170.3078,170.3078,169.6707,169.7802,12862.0
2025-02-05 11:15:00,170.61,170.7,170.5,170.64,4122.0,169.83,169.9195,169.7205,169.8598,4122.0
2025-02-05 11:20:00,170.64,170.87,170.48,170.83,4578.0,169.8598,170.0888,169.7006,170.049,4578.0
2025-02-05 11:25:00,170.84,171.1,170.84,170.94,6761.0,170.0589,170.3177,170.0589,170.1585,6761.0
2025-02-05 11:30:00,171.05,171.32,170.97,171.3,6037.0,170.2679,170.5367,170.1883,170.5168,6037.0
2025-02-05 11:35:00,171.34,171.45,171.28,171.3,6988.0,170.5566,170.6661,170.4969,170.5168,6988.0
2025-02-05 11:40:00,171.31,171.55,171.29,171.48,7029.0,170.5268,170.7657,170.5069,170.696,7029.0
2025-02-05 11:45:00,171.45,171.97,171.37,171.91,16370.0,170.6661,171.1837,170.5865,171.124,16370.0
2025-02-05 11:50:00,171.93,172.28,171.93,172.21,4294.0,171.1439,171.4923,171.1439,171.4226,4294.0
2025-02-05 11:55:00,172.24,172.32,172.01,172.08,10597.0,171.4525,171.5321,171.2236,171.2932,10597.0
2025-02-05 12:00:00,172.16,172.34,172.09,172.23,6149.0,171.3729,171.5521,171.3032,171.4426,6149.0
2025-02-05 12:05:00,172.28,172.3,171.58,171.64,33254.0,171.4923,171.5122,170.7955,170.8553,33254.0
2025-02-05 12:10:00,171.74,171.79,171.55,171.62,10645.0,170.9548,171.0046,170.7657,170.8353,10645.0
2025-02-05 12:15:00,171.62,171.79,171.47,171.56,14233.0,170.8353,171.0046,170.686,170.7756,14233.0
2025-02-05 12:20:00,171.56,171.56,171.35,171.35,4603.0,170.7756,170.7756,170.5666,170.5666,4603.0
2025-02-05 12:25:00,171.53,171.56,170.9,171.01,5998.0,170.7458,170.7756,170.1186,170.2281,5998.0
2025-02-05 12:30:00,171.01,171.36,170.99,171.18,4184.0,170.2281,170.5765,170.2082,170.3974,4184.0
2025-02-05 12:35:00,171.28,171.47,171.25,171.34,6926.0,170.4969,170.686,170.467,170.5566,6926.0
2025-02-05 12:40:00,171.34,171.47,171.11,171.12,3403.0,170.5566,170.686,170.3277,170.3376,3403.0
2025-02-05 12:45:00,171.12,171.49,171.11,171.49,4576.0,170.3376,170.7059,170.3277,170.7059,4576.0
2025-02-05 12:50:00,171.46,171.48,171.05,171.11,3386.0,170.6761,170.696,170.2679,170.3277,3386.0
2025-02-05 12:55:00,171.18,171.24,171.06,171.21,3245.0,170.3974,170.4571,170.2779,170.4272,3245.0
2025-02-05 13:00:00,171.17,171.29,171.06,171.2,4963.0,170.3874,170.5069,170.2779,170.4173,4963.0
2025-02-05 13:05:00,171.21,171.25,171.03,171.09,6525.0,170.4272,170.467,170.248,170.3078,6525.0
2025-02-05 13:10:00,171.17,171.41,171.17,171.41,3003.0,170.3874,170.6263,170.3874,170.6263,3003.0
2025-02-05 13:15:00,171.55,171.81,171.51,171.81,12333.0,170.7657,171.0245,170.7258,171.0245,12333.0
2025-02-05 13:20:00,171.87,171.87,171.62,171.74,5545.0,171.0842,171.0842,170.8353,170.9548,5545.0
2025-02-05 13:25:00,171.63,171.78,171.44,171.54,4322.0,170.8453,170.9946,170.6562,170.7557,4322.0
2025-02-05 13:30:00,171.59,171.69,171.41,171.53,4886.0,170.8055,170.905,170.6263,170.7458,4886.0
2025-02-05 13:35:00,171.61,171.9,171.58,171.9,3514.0,170.8254,171.1141,170.7955,171.1141,3514.0
2025-02-05 13:40:00,171.86,171.91,171.45,171.51,3304.0,171.0742,171.124,170.6661,170.7258,3304.0
2025-02-05 13:45:00,171.57,171.57,171.26,171.49,5021.0,170.7856,170.7856,170.477,170.7059,5021.0
2025-02-05 13:50:00,171.47,171.57,171.42,171.54,4686.0,170.686,170.7856,170.6363,170.7557,4686.0
2025-02-05 13:55:00,171.47,171.68,171.17,171.17,15882.0,170.686,170.8951,170.3874,170.3874,15882.0
2025-02-05 14:00:00,171.27,171.34,171.01,171.04,9304.0,170.4869,170.5566,170.2281,170.258,9304.0
2025-02-05 14:05:00,171.02,171.33,171.02,171.33,4240.0,170.2381,170.5467,170.2381,170.5467,4240.0
2025-02-05 14:10:00,171.25,171.54,171.21,171.45,3104.0,170.467,170.7557,170.4272,170.6661,3104.0
2025-02-05 14:15:00,171.45,171.54,171.35,171.53,3120.0,170.6661,170.7557,170.5666,170.7458,3120.0
2025-02-05 14:20:00,171.53,171.57,171.27,171.39,2890.0,170.7458,170.7856,170.4869,170.6064,2890.0
2025-02-05 14:25:00,171.28,171.4,171.27,171.32,3230.0,170.4969,170.6163,170.4869,170.5367,3230.0
2025-02-05 14:30:00,171.3,171.4,171.26,171.39,5394.0,170.5168,170.6163,170.477,170.6064,5394.0
2025-02-05 14:35:00,171.33,171.53,171.3,171.46,10124.0,170.5467,170.7458,170.5168,170.6761,10124.0
2025-02-05 14:40:00,171.45,171.52,171.08,171.08,10245.0,170.6661,170.7358,170.2978,170.2978,10245.0
2025-02-05 14:45:00,171.18,171.19,170.93,170.95,7040.0,170.3974,170.4073,170.1485,170.1684,7040.0
2025-02-05 14:50:00,171.01,171.17,170.9,170.96,8847.0,170.2281,170.3874,170.1186,170.1784,8847.0
2025-02-05 14:55:00,171.02,171.18,171.01,171.1,9080.0,170.2381,170.3974,170.2281,170.3177,9080.0
2025-02-05 15:00:00,171.05,171.19,170.93,170.98,14280.0,170.2679,170.4073,170.1485,170.1983,14280.0
2025-02-05 15:05:00,170.99,171.1,170.87,170.96,13747.0,170.2082,170.3177,170.0888,170.1784,13747.0
2025-02-05 15:10:00,170.91,171.0,170.61,170.71,11617.0,170.1286,170.2182,169.83,169.9295,11617.0
2025-02-05 15:15:00,170.71,170.92,170.55,170.82,12460.0,169.9295,170.1385,169.7702,170.039,12460.0
2025-02-05 15:20:00,170.82,170.93,170.61,170.79,9264.0,170.039,170.1485,169.83,170.0091,9264.0
2025-02-05 15:25:00,170.77,170.79,169.96,170.08,19693.0,169.9892,170.0091,169.1829,169.3024,19693.0
2025-02-05 15:30:00,170.16,170.41,170.0,170.4,16184.0,169.382,169.6309,169.2227,169.6209,16184.0
2025-02-05 15:35:00,170.33,170.36,170.05,170.12,15531.0,169.5512,169.5811,169.2725,169.3422,15531.0
2025-02-05 15:40:00,170.05,170.19,169.73,169.77,15453.0,169.2725,169.4119,168.954,168.9938,15453.0
2025-02-05 15:45:00,169.77,169.88,169.51,169.51,22923.0,168.9938,169.1033,168.735,168.735,22923.0
2025-02-05 15:50:00,169.47,169.68,169.26,169.68,33018.0,168.6952,168.9042,168.4861,168.9042,33018.0
2025-02-05 15:55:00,169.66,169.91,169.55,169.69,116242.0,168.8843,169.1332,168.7748,168.9142,116242.0
2025-02-06 09:30:00,169.64,172.25,169.58,171.93,20087.0,168.8644,171.4625,168.8047,171.1439,20087.0
2025-02-06 09:35:00,171.94,173.39,171.68,173.17,10081.0,171.1539,172.5972,170.8951,172.3783,10081.0
2025-02-06 09:40:00,173.33,173.76,172.73,173.76,16991.0,172.5375,172.9656,171.9403,172.9656,16991.0
2025-02-06 09:45:00,173.35,175.41,173.35,174.4,29674.0,172.5574,174.608,172.5574,173.6026,29674.0
2025-02-06 09:50:00,174.43,174.9,173.97,174.0,34470.0,173.6325,174.1003,173.1746,173.2045,34470.0
2025-02-06 09:55:00,173.9,174.3,173.51,173.58,11777.0,173.1049,173.5031,172.7167,172.7864,11777.0
2025-02-06 10:00:00,173.76,174.07,173.32,173.54,8119.0,172.9656,173.2741,172.5276,172.7466,8119.0
2025-02-06 10:05:00,173.48,173.99,173.45,173.75,6191.0,172.6868,173.1945,172.657,172.9556,6191.0
2025-02-06 10:10:00,173.69,174.3,173.61,174.28,11857.0,172.8959,173.5031,172.8162,173.4832,11857.0
2025-02-06 10:15:00,174.35,174.85,174.27,174.83,10017.0,173.5529,174.0506,173.4732,174.0307,10017.0
2025-02-06 10:20:00,174.67,174.83,173.58,173.63,27912.0,173.8714,174.0307,172.7864,172.8362,27912.0
2025-02-06 10:25:00,173.68,173.68,173.3,173.48,10230.0,172.8859,172.8859,172.5077,172.6868,10230.0
2025-02-06 10:30:00,173.42,173.83,173.32,173.6,9214.0,172.6271,173.0352,172.5276,172.8063,9214.0
2025-02-06 10:35:00,173.68,174.82,173.68,174.19,11754.0,172.8859,174.0207,172.8859,173.3936,11754.0
2025-02-06 10:40:00,174.27,174.38,174.09,174.17,9067.0,173.4732,173.5827,173.294,173.3737,9067.0
2025-02-06 10:45:00,174.35,174.59,173.92,174.48,10590.0,173.5529,173.7918,173.1248,173.6823,10590.0
2025-02-06 10:50:00,174.35,174.73,174.22,174.36,12341.0,173.5529,173.9311,173.4235,173.5628,12341.0
2025-02-06 10:55:00,174.39,174.55,174.1,174.33,12487.0,173.5927,173.7519,173.304,173.533,12487.0
2025-02-06 11:00:00,174.33,174.52,174.22,174.46,13972.0,173.533,173.7221,173.4235,173.6624,13972.0
2025-02-06 11:05:00,174.51,174.74,174.16,174.39,15216.0,173.7121,173.9411,173.3637,173.5927,15216.0
2025-02-06 11:10:00,174.46,174.49,174.32,174.43,10304.0,173.6624,173.6922,173.523,173.6325,10304.0
2025-02-06 11:15:00,174.34,174.43,174.18,174.21,18980.0,173.5429,173.6325,173.3836,173.4135,18980.0
2025-02-06 11:20:00,174.12,174.58,174.11,174.39,9482.0,173.3239,173.7818,173.314,173.5927,9482.0
2025-02-06 11:25:00,174.43,174.54,174.31,174.46,10206.0,173.6325,173.742,173.513,173.6624,10206.0
2025-02-06 11:30:00,174.46,174.63,173.93,174.24,16533.0,173.6624,173.8316,173.1348,173.4434,16533.0
2025-02-06 11:35:00,174.28,174.33,173.86,173.97,9522.0,173.4832,173.533,173.0651,173.1746,9522.0
2025-02-06 11:40:00,173.93,174.22,173.74,173.96,19149.0,173.1348,173.4235,172.9456,173.1646,19149.0
2025-02-06 11:45:00,173.95,173.95,173.51,173.53,9214.0,173.1547,173.1547,172.7167,172.7366,9214.0
2025-02-06 11:50:00,173.62,173.79,173.53,173.69,8113.0,172.8262,172.9954,172.7366,172.8959,8113.0
2025-02-06 11:55:00,173.6,173.88,173.58,173.68,16586.0,172.8063,173.085,172.7864,172.8859,16586.0
2025-02-06 12:00:00,173.68,173.68,173.06,173.12,12013.0,172.8859,172.8859,172.2688,172.3285,12013.0
2025-02-06 12:05:00,173.07,173.19,172.67,172.86,9296.0,172.2787,172.3982,171.8805,172.0697,9296.0
2025-02-06 12:10:00,172.86,172.96,172.75,172.85,4600.0,172.0697,172.1692,171.9602,172.0597,4600.0
2025-02-06 12:15:00,172.77,173.12,172.75,173.03,9539.0,171.9801,172.3285,171.9602,172.2389,9539.0
2025-02-06 12:20:00,172.96,173.04,172.86,172.98,6148.0,172.1692,172.2489,172.0697,172.1891,6148.0
2025-02-06 12:25:00,172.91,173.06,172.8,172.86,11518.0,172.1194,172.2688,172.0099,172.0697,11518.0
2025-02-06 12:30:00,172.86,173.03,172.82,173.0,4747.0,172.0697,172.2389,172.0299,172.209,4747.0
2025-02-06 12:35:00,173.02,173.1,172.69,172.94,7094.0,172.2289,172.3086,171.9005,172.1493,7094.0
2025-02-06 12:40:00,172.83,172.83,172.51,172.51,9102.0,172.0398,172.0398,171.7213,171.7213,9102.0
2025-02-06 12:45:00,172.54,172.62,172.31,172.5,6633.0,171.7511,171.8308,171.5222,171.7113,6633.0
2025-02-06 12:50:00,172.5,173.2,172.42,173.08,10877.0,171.7113,172.4081,171.6317,172.2887,10877.0
2025-02-06 12:55:00,173.18,173.19,172.65,172.68,11297.0,172.3882,172.3982,171.8606,171.8905,11297.0
2025-02-06 13:00:00,172.68,172.77,172.41,172.53,16984.0,171.8905,171.9801,171.6217,171.7412,16984.0
2025-02-06 13:05:00,172.62,172.62,172.4,172.44,12047.0,171.8308,171.8308,171.6118,171.6516,12047.0
2025-02-06 13:10:00,172.44,172.66,172.39,172.45,11097.0,171.6516,171.8706,171.6018,171.6615,11097.0
2025-02-06 13:15:00,172.45,172.57,172.34,172.37,15807.0,171.6615,171.781,171.5521,171.5819,15807.0
2025-02-06 13:20:00,172.37,172.57,172.27,172.53,43220.0,171.5819,171.781,171.4824,171.7412,43220.0
2025-02-06 13:25:00,172.47,172.78,172.4,172.6,11289.0,171.6815,171.99,171.6118,171.8109,11289.0
2025-02-06 13:30:00,172.62,172.73,171.8,172.03,18349.0,171.8308,171.9403,171.0145,171.2435,18349.0
2025-02-06 13:35:00,172.03,172.62,172.03,172.31,16297.0,171.2435,171.8308,171.2435,171.5222,16297.0
2025-02-06 13:40:00,172.46,172.46,171.57,171.75,8254.0,171.6715,171.6715,170.7856,170.9647,8254.0
2025-02-06 13:45:00,171.75,172.2,171.65,172.09,14893.0,170.9647,171.4127,170.8652,171.3032,14893.0
2025-02-06 13:50:00,172.12,172.17,171.77,171.81,9219.0,171.3331,171.3828,170.9847,171.0245,9219.0
2025-02-06 13:55:00,171.8,172.16,171.64,171.96,11799.0,171.0145,171.3729,170.8553,171.1738,11799.0
2025-02-06 14:00:00,172.02,172.16,171.82,172.02,17047.0,171.2335,171.3729,171.0344,171.2335,17047.0
2025-02-06 14:05:00,172.09,172.1,171.87,172.02,5920.0,171.3032,171.3131,171.0842,171.2335,5920.0
2025-02-06 14:10:00,172.15,172.16,171.8,171.9,10180.0,171.3629,171.3729,171.0145,171.1141,10180.0
2025-02-06 14:15:00,171.81,171.97,171.35,171.5,14485.0,171.0245,171.1837,170.5666,170.7159,14485.0
2025-02-06 14:20:00,171.46,171.68,171.36,171.36,13177.0,170.6761,170.8951,170.5765,170.5765,13177.0
2025-02-06 14:25:00,171.39,171.51,171.15,171.44,35304.0,170.6064,170.7258,170.3675,170.6562,35304.0
2025-02-06 14:30:00,171.48,171.51,170.91,171.04,30155.0,170.696,170.7258,170.1286,170.258,30155.0
2025-02-06 14:35:00,171.01,171.63,171.01,171.53,24104.0,170.2281,170.8453,170.2281,170.7458,24104.0
2025-02-06 14:40:00,171.53,171.92,171.32,171.83,30168.0,170.7458,171.134,170.5367,171.0444,30168.0
2025-02-06 14:45:00,171.83,172.26,171.83,172.2,20208.0,171.0444,171.4724,171.0444,171.4127,20208.0
2025-02-06 14:50:00,172.23,172.25,171.7,171.86,19592.0,171.4426,171.4625,170.915,171.0742,19592.0
2025-02-06 14:55:00,171.86,171.86,171.27,171.6,21333.0,171.0742,171.0742,170.4869,170.8154,21333.0
2025-02-06 15:00:00,171.68,171.76,171.45,171.59,7965.0,170.8951,170.9747,170.6661,170.8055,7965.0
2025-02-06 15:05:00,171.6,171.9,171.56,171.9,10419.0,170.8154,171.1141,170.7756,171.1141,10419.0
2025-02-06 15:10:00,171.9,172.01,171.58,171.68,12432.0,171.1141,171.2236,170.7955,170.8951,12432.0
2025-02-06 15:15:00,171.66,171.98,171.63,171.87,16462.0,170.8752,171.1937,170.8453,171.0842,16462.0
2025-02-06 15:20:00,171.87,171.97,171.7,171.92,18872.0,171.0842,171.1837,170.915,171.134,18872.0
2025-02-06 15:25:00,171.86,171.95,171.38,171.5,31808.0,171.0742,171.1638,170.5964,170.7159,31808.0
2025-02-06 15:30:00,171.6,171.86,171.35,171.43,49470.0,170.8154,171.0742,170.5666,170.6462,49470.0
2025-02-06 15:35:00,171.45,171.66,171.38,171.6,19487.0,170.6661,170.8752,170.5964,170.8154,19487.0
2025-02-06 15:40:00,171.65,171.8,171.36,171.55,51583.0,170.8652,171.0145,170.5765,170.7657,51583.0
2025-02-06 15:45:00,171.57,172.1,171.4,172.06,71686.0,170.7856,171.3131,170.6163,171.2733,71686.0
2025-02-06 15:50:00,172.1,172.4,171.92,172.13,85158.0,171.3131,171.6118,171.134,171.343,85158.0
2025-02-06 15:55:00,172.14,172.86,171.99,172.7,195324.0,171.353,172.0697,171.2037,171.9104,195324.0
2025-02-07 09:30:00,194.72,203.19,194.06,201.02,865267.0,193.8297,202.261,193.1727,200.1009,865267.0
2025-02-07 09:35:00,201.03,201.45,195.0,196.72,435950.0,200.1109,200.529,194.1084,195.8206,435950.0
2025-02-07 09:40:00,196.8,201.1,195.26,200.93,291625.0,195.9002,200.1806,194.3673,200.0113,291625.0
2025-02-07 09:45:00,201.04,201.5,199.36,200.0,200818.0,200.1208,200.5787,198.4485,199.0856,200818.0
2025-02-07 09:50:00,200.0,204.2,199.85,203.26,282737.0,199.0856,203.2664,198.9363,202.3307,282737.0
2025-02-07 09:55:00,202.82,203.5,201.19,202.77,142993.0,201.8927,202.5696,200.2701,201.8429,142993.0
2025-02-07 10:00:00,202.47,202.9,199.71,200.13,135138.0,201.5443,201.9723,198.7969,199.215,135138.0
2025-02-07 10:05:00,200.36,201.41,199.54,200.39,111399.0,199.4439,200.4891,198.6277,199.4738,111399.0
2025-02-07 10:10:00,200.4,200.4,197.76,198.89,80892.0,199.4838,199.4838,196.8558,197.9807,80892.0
2025-02-07 10:15:00,198.89,199.72,197.97,198.79,96732.0,197.9807,198.8069,197.0649,197.8811,96732.0
2025-02-07 10:20:00,198.78,200.49,197.31,199.63,115538.0,197.8712,199.5733,196.4079,198.7173,115538.0
2025-02-07 10:25:00,199.83,200.55,199.09,199.61,70192.0,198.9164,199.6331,198.1797,198.6974,70192.0
2025-02-07 10:30:00,199.56,201.17,199.54,201.04,52380.0,198.6476,200.2502,198.6277,200.1208,52380.0
2025-02-07 10:35:00,201.03,201.3,199.9,200.28,43036.0,200.1109,200.3796,198.986,199.3643,43036.0
2025-02-07 10:40:00,200.28,201.99,200.27,200.56,81383.0,199.3643,201.0665,199.3544,199.643,81383.0
2025-02-07 10:45:00,200.7,201.61,200.34,201.13,49208.0,199.7824,200.6882,199.424,200.2104,49208.0
2025-02-07 10:50:00,201.18,201.18,199.24,199.61,30590.0,200.2602,200.2602,198.3291,198.6974,30590.0
2025-02-07 10:55:00,199.68,203.46,199.68,202.85,198308.0,198.7671,202.5298,198.7671,201.9226,198308.0
2025-02-07 11:00:00,203.05,203.78,202.21,203.3,86398.0,202.1216,202.8483,201.2855,202.3705,86398.0
2025-02-07 11:05:00,203.29,203.83,201.99,203.56,59150.0,202.3605,202.8981,201.0665,202.6293,59150.0
2025-02-07 11:10:00,203.5,203.68,202.99,203.43,43422.0,202.5696,202.7488,202.0619,202.4999,43422.0
2025-02-07 11:15:00,203.47,204.96,203.04,204.36,95278.0,202.5397,204.0229,202.1117,203.4257,95278.0
2025-02-07 11:20:00,204.21,204.41,203.6,203.96,37564.0,203.2763,203.4754,202.6691,203.0275,37564.0
2025-02-07 11:25:00,203.96,204.15,202.98,203.88,45838.0,203.0275,203.2166,202.052,202.9478,45838.0
2025-02-07 11:30:00,204.05,204.72,203.67,204.28,60818.0,203.1171,203.784,202.7388,203.346,60818.0
2025-02-07 11:35:00,204.28,204.68,203.74,204.41,44148.0,203.346,203.7442,202.8085,203.4754,44148.0
2025-02-07 11:40:00,204.36,205.12,203.74,203.74,63895.0,203.4257,204.1822,202.8085,202.8085,63895.0
2025-02-07 11:45:00,203.64,204.26,203.55,203.62,38950.0,202.7089,203.3261,202.6194,202.689,38950.0
2025-02-07 11:50:00,203.61,203.95,202.87,203.31,37736.0,202.6791,203.0175,201.9425,202.3805,37736.0
2025-02-07 11:55:00,203.24,203.41,201.72,201.89,64727.0,202.3108,202.48,200.7977,200.9669,64727.0
2025-02-07 12:00:00,201.72,202.54,201.54,202.39,28058.0,200.7977,201.614,200.6185,201.4647,28058.0
2025-02-07 12:05:00,202.23,203.0,202.12,202.46,25303.0,201.3054,202.0719,201.1959,201.5343,25303.0
2025-02-07 12:10:00,202.2,202.2,201.44,201.5,34703.0,201.2755,201.2755,200.519,200.5787,34703.0
2025-02-07 12:15:00,201.59,201.6,200.59,200.59,62012.0,200.6683,200.6783,199.6729,199.6729,62012.0
2025-02-07 12:20:00,200.7,200.94,200.16,200.55,30355.0,199.7824,200.0213,199.2449,199.6331,30355.0
2025-02-07 12:25:00,200.34,200.46,199.72,199.76,27586.0,199.424,199.5435,198.8069,198.8467,27586.0
2025-02-07 12:30:00,199.75,200.57,199.57,200.37,16948.0,198.8367,199.653,198.6576,199.4539,16948.0
2025-02-07 12:35:00,200.58,200.62,200.09,200.4,15050.0,199.6629,199.7028,199.1752,199.4838,15050.0
2025-02-07 12:40:00,200.28,200.68,200.0,200.18,11272.0,199.3643,199.7625,199.0856,199.2648,11272.0
2025-02-07 12:45:00,200.22,200.39,199.45,199.52,20259.0,199.3046,199.4738,198.5381,198.6078,20259.0
2025-02-07 12:50:00,199.52,199.69,198.26,198.67,29565.0,198.6078,198.777,197.3535,197.7617,29565.0
2025-02-07 12:55:00,198.56,199.19,198.08,198.78,28041.0,197.6522,198.2793,197.1744,197.8712,28041.0
2025-02-07 13:00:00,198.85,199.2,198.34,198.46,26206.0,197.9408,198.2892,197.4332,197.5526,26206.0
2025-02-07 13:05:00,198.46,199.58,198.25,199.2,26706.0,197.5526,198.6675,197.3436,198.2892,26706.0
2025-02-07 13:10:00,199.2,199.73,198.86,198.99,27787.0,198.2892,198.8168,197.9508,198.0802,27787.0
2025-02-07 13:15:00,198.93,199.06,198.39,198.91,34882.0,198.0205,198.1499,197.4829,198.0006,34882.0
2025-02-07 13:20:00,198.91,199.06,198.05,198.23,19989.0,198.0006,198.1499,197.1445,197.3237,19989.0
2025-02-07 13:25:00,198.4,198.45,197.36,197.53,36152.0,197.4929,197.5427,196.4577,196.6269,36152.0
2025-02-07 13:30:00,197.68,198.08,197.31,197.31,23136.0,196.7762,197.1744,196.4079,196.4079,23136.0
2025-02-07 13:35:00,197.36,198.11,197.22,197.95,30091.0,196.4577,197.2042,196.3183,197.045,30091.0
2025-02-07 13:40:00,198.11,198.18,197.53,197.55,13667.0,197.2042,197.2739,196.6269,196.6468,13667.0
2025-02-07 13:45:00,197.65,198.19,197.41,198.01,15179.0,196.7463,197.2839,196.5074,197.1047,15179.0
2025-02-07 13:50:00,198.17,198.17,197.52,197.79,29896.0,197.264,197.264,196.6169,196.8857,29896.0
2025-02-07 13:55:00,197.81,198.46,197.8,198.0,20880.0,196.9056,197.5526,196.8956,197.0947,20880.0
2025-02-07 14:00:00,197.95,199.43,197.64,199.11,20696.0,197.045,198.5182,196.7364,198.1997,20696.0
2025-02-07 14:05:00,199.19,199.63,199.02,199.45,20357.0,198.2793,198.7173,198.1101,198.5381,20357.0
2025-02-07 14:10:00,199.58,199.6,198.92,199.24,13310.0,198.6675,198.6874,198.0105,198.3291,13310.0
2025-02-07 14:15:00,198.99,199.01,198.18,198.76,32277.0,198.0802,198.1001,197.2739,197.8513,32277.0
2025-02-07 14:20:00,198.68,199.13,198.61,198.9,17566.0,197.7716,198.2196,197.7019,197.9906,17566.0
2025-02-07 14:25:00,198.94,199.26,198.71,199.04,13385.0,198.0304,198.349,197.8015,198.13,13385.0
2025-02-07 14:30:00,199.04,199.12,198.71,199.12,9329.0,198.13,198.2096,197.8015,198.2096,9329.0
2025-02-07 14:35:00,199.09,199.6,198.75,199.2,18790.0,198.1797,198.6874,197.8413,198.2892,18790.0
2025-02-07 14:40:00,199.22,199.62,199.06,199.11,21961.0,198.3092,198.7073,198.1499,198.1997,21961.0
2025-02-07 14:45:00,199.11,199.11,198.3,198.75,20367.0,198.1997,198.1997,197.3934,197.8413,20367.0
2025-02-07 14:50:00,198.69,199.58,198.69,199.4,13684.0,197.7816,198.6675,197.7816,198.4883,13684.0
2025-02-07 14:55:00,199.56,200.12,199.55,199.74,39070.0,198.6476,199.205,198.6376,198.8268,39070.0
2025-02-07 15:00:00,199.76,200.5,199.34,200.35,50816.0,198.8467,199.5833,198.4286,199.434,50816.0
2025-02-07 15:05:00,200.46,202.89,200.37,202.58,149754.0,199.5435,201.9624,199.4539,201.6538,149754.0
2025-02-07 15:10:00,202.67,202.74,201.33,201.52,41160.0,201.7434,201.8131,200.4095,200.5986,41160.0
2025-02-07 15:15:00,201.49,201.88,200.96,201.78,43124.0,200.5688,200.957,200.0412,200.8574,43124.0
2025-02-07 15:20:00,201.8,202.34,201.63,202.15,47221.0,200.8774,201.4149,200.7081,201.2258,47221.0
2025-02-07 15:25:00,202.08,202.27,201.16,201.28,34118.0,201.1561,201.3452,200.2403,200.3597,34118.0
2025-02-07 15:30:00,201.28,202.27,200.97,202.27,75416.0,200.3597,201.3452,200.0512,201.3452,75416.0
2025-02-07 15:35:00,202.19,202.97,202.04,202.47,81281.0,201.2656,202.042,201.1163,201.5443,81281.0
2025-02-07 15:40:00,202.47,203.0,201.94,202.97,97356.0,201.5443,202.0719,201.0167,202.042,97356.0
2025-02-07 15:45:00,202.77,202.94,201.86,202.57,102717.0,201.8429,202.0121,200.9371,201.6438,102717.0
2025-02-07 15:50:00,202.35,202.85,202.02,202.33,167852.0,201.4248,201.9226,201.0964,201.4049,167852.0
2025-02-07 15:55:00,202.21,202.93,201.66,202.48,393205.0,201.2855,202.0022,200.738,201.5542,393205.0
2025-02-10 09:30:00,204.5,205.0,200.05,203.08,146484.0,203.565,204.0627,199.1354,202.1515,146484.0
2025-02-10 09:35:00,202.97,206.79,202.57,206.05,33501.0,202.042,205.8445,201.6438,205.1079,33501.0
2025-02-10 09:40:00,206.38,206.49,204.52,205.0,26146.0,205.4364,205.5459,203.5849,204.0627,26146.0
2025-02-10 09:45:00,205.3,205.5,203.63,204.57,70366.0,204.3614,204.5604,202.699,203.6347,70366.0
2025-02-10 09:50:00,205.0,205.69,204.07,205.09,33261.0,204.0627,204.7496,203.137,204.1523,33261.0
2025-02-10 09:55:00,205.1,205.8,204.64,205.19,19363.0,204.1623,204.8591,203.7044,204.2519,19363.0
2025-02-10 10:00:00,204.96,207.73,204.95,207.33,68503.0,204.0229,206.7802,204.013,206.3821,68503.0
2025-02-10 10:05:00,207.34,207.57,206.27,206.4,19894.0,206.392,206.621,205.3269,205.4563,19894.0
2025-02-10 10:10:00,206.56,206.56,205.67,205.71,16337.0,205.6156,205.6156,204.7297,204.7695,16337.0
2025-02-10 10:15:00,205.56,207.3,205.56,206.99,33161.0,204.6202,206.3522,204.6202,206.0436,33161.0
2025-02-10 10:20:00,207.21,207.21,206.48,206.62,24610.0,206.2626,206.2626,205.536,205.6753,24610.0
2025-02-10 10:25:00,206.58,207.41,206.36,207.14,44742.0,205.6355,206.4617,205.4165,206.1929,44742.0
2025-02-10 10:30:00,207.07,207.53,206.19,206.21,32652.0,206.1233,206.5812,205.2473,205.2672,32652.0
2025-02-10 10:35:00,206.4,206.57,205.55,205.74,16069.0,205.4563,205.6255,204.6102,204.7993,16069.0
2025-02-10 10:40:00,205.87,206.07,204.83,205.07,21813.0,204.9287,205.1278,203.8935,204.1324,21813.0
2025-02-10 10:45:00,205.3,206.36,205.3,206.08,13192.0,204.3614,205.4165,204.3614,205.1378,13192.0
2025-02-10 10:50:00,206.08,206.21,204.77,204.94,17863.0,205.1378,205.2672,203.8338,204.003,17863.0
2025-02-10 10:55:00,204.93,204.96,203.78,204.16,17033.0,203.993,204.0229,202.8483,203.2266,17033.0
2025-02-10 11:00:00,204.02,204.32,203.13,203.27,19593.0,203.0872,203.3858,202.2013,202.3406,19593.0
2025-02-10 11:05:00,203.26,203.76,203.02,203.31,17109.0,202.3307,202.8284,202.0918,202.3805,17109.0
2025-02-10 11:10:00,203.26,203.53,202.25,202.51,32583.0,202.3307,202.5994,201.3253,201.5841,32583.0
2025-02-10 11:15:00,202.39,202.68,201.59,202.17,22988.0,201.4647,201.7533,200.6683,201.2457,22988.0
2025-02-10 11:20:00,202.19,202.85,202.01,202.72,8766.0,201.2656,201.9226,201.0864,201.7932,8766.0
2025-02-10 11:25:00,202.7,203.21,202.37,203.2,14419.0,201.7732,202.2809,201.4448,202.271,14419.0
2025-02-10 11:30:00,203.11,203.2,202.37,202.5,10903.0,202.1814,202.271,201.4448,201.5742,10903.0
2025-02-10 11:35:00,202.48,202.78,202.01,202.02,12040.0,201.5542,201.8529,201.0864,201.0964,12040.0
2025-02-10 11:40:00,202.07,202.51,202.07,202.51,10047.0,201.1461,201.5841,201.1461,201.5841,10047.0
2025-02-10 11:45:00,202.51,202.62,201.37,201.94,15888.0,201.5841,201.6936,200.4493,201.0167,15888.0
2025-02-10 11:50:00,201.94,202.17,201.4,201.4,10307.0,201.0167,201.2457,200.4792,200.4792,10307.0
2025-02-10 11:55:00,201.57,202.59,201.4,202.55,9652.0,200.6484,201.6637,200.4792,201.6239,9652.0
2025-02-10 12:00:00,202.39,203.06,202.18,202.8,11573.0,201.4647,202.1316,201.2556,201.8728,11573.0
2025-02-10 12:05:00,202.8,202.8,202.08,202.09,7191.0,201.8728,201.8728,201.1561,201.166,7191.0
2025-02-10 12:10:00,202.22,202.41,201.97,202.24,6104.0,201.2954,201.4846,201.0466,201.3153,6104.0
2025-02-10 12:15:00,202.22,202.57,202.02,202.15,11416.0,201.2954,201.6438,201.0964,201.2258,11416.0
2025-02-10 12:20:00,202.02,202.7,201.91,202.7,9309.0,201.0964,201.7732,200.9869,201.7732,9309.0
2025-02-10 12:25:00,202.72,202.88,202.42,202.44,5900.0,201.7932,201.9524,201.4945,201.5144,5900.0
2025-02-10 12:30:00,202.36,202.51,202.22,202.37,9867.0,201.4348,201.5841,201.2954,201.4448,9867.0
2025-02-10 12:35:00,202.53,202.79,202.36,202.39,9746.0,201.604,201.8628,201.4348,201.4647,9746.0
2025-02-10 12:40:00,202.32,202.34,201.93,202.16,5501.0,201.395,201.4149,201.0068,201.2357,5501.0
2025-02-10 12:45:00,202.17,202.43,202.03,202.05,8231.0,201.2457,201.5045,201.1063,201.1262,8231.0
2025-02-10 12:50:00,201.93,202.42,201.79,202.32,10159.0,201.0068,201.4945,200.8674,201.395,10159.0
2025-02-10 12:55:00,202.31,202.5,202.01,202.1,5431.0,201.385,201.5742,201.0864,201.176,5431.0
2025-02-10 13:00:00,202.26,202.43,202.2,202.35,2852.0,201.3353,201.5045,201.2755,201.4248,2852.0
2025-02-10 13:05:00,202.24,202.64,202.11,202.41,10662.0,201.3153,201.7135,201.1859,201.4846,10662.0
2025-02-10 13:10:00,202.45,202.45,202.11,202.18,8120.0,201.5244,201.5244,201.1859,201.2556,8120.0
2025-02-10 13:15:00,202.18,202.45,202.08,202.14,6631.0,201.2556,201.5244,201.1561,201.2158,6631.0
2025-02-10 13:20:00,202.23,202.74,202.19,202.44,7814.0,201.3054,201.8131,201.2656,201.5144,7814.0
2025-02-10 13:25:00,202.4,202.82,202.4,202.72,6854.0,201.4746,201.8927,201.4746,201.7932,6854.0
2025-02-10 13:30:00,202.7,202.95,202.64,202.77,7388.0,201.7732,202.0221,201.7135,201.8429,7388.0
2025-02-10 13:35:00,202.79,202.79,201.81,201.84,11585.0,201.8628,201.8628,200.8873,200.9172,11585.0
2025-02-10 13:40:00,201.8,202.05,201.56,202.01,11603.0,200.8774,201.1262,200.6385,201.0864,11603.0
2025-02-10 13:45:00,201.82,202.45,201.82,202.34,4145.0,200.8973,201.5244,200.8973,201.4149,4145.0
2025-02-10 13:50:00,202.36,202.68,202.36,202.58,9308.0,201.4348,201.7533,201.4348,201.6538,9308.0
2025-02-10 13:55:00,202.69,203.02,202.63,202.95,7078.0,201.7633,202.0918,201.7036,202.0221,7078.0
2025-02-10 14:00:00,202.9,202.9,202.12,202.82,14773.0,201.9723,201.9723,201.1959,201.8927,14773.0
2025-02-10 14:05:00,202.75,203.05,202.71,202.84,10784.0,201.823,202.1216,201.7832,201.9126,10784.0
2025-02-10 14:10:00,202.95,203.27,202.84,203.15,7516.0,202.0221,202.3406,201.9126,202.2212,7516.0
2025-02-10 14:15:00,203.15,203.16,202.93,203.08,3589.0,202.2212,202.2311,202.0022,202.1515,3589.0
2025-02-10 14:20:00,203.11,203.11,202.86,203.05,5571.0,202.1814,202.1814,201.9325,202.1216,5571.0
2025-02-10 14:25:00,202.87,203.12,202.71,203.02,9260.0,201.9425,202.1913,201.7832,202.0918,9260.0
2025-02-10 14:30:00,203.12,203.5,203.03,203.16,15629.0,202.1913,202.5696,202.1017,202.2311,15629.0
2025-02-10 14:35:00,203.48,204.52,203.46,204.22,20055.0,202.5497,203.5849,202.5298,203.2863,20055.0
2025-02-10 14:40:00,204.35,204.97,204.23,204.58,19885.0,203.4157,204.0329,203.2962,203.6446,19885.0
2025-02-10 14:45:00,204.46,204.78,204.06,204.08,18669.0,203.5252,203.8437,203.127,203.1469,18669.0
2025-02-10 14:50:00,204.15,204.49,203.94,204.33,15324.0,203.2166,203.5551,203.0076,203.3958,15324.0
2025-02-10 14:55:00,204.28,204.29,203.66,203.88,10209.0,203.346,203.356,202.7289,202.9478,10209.0
2025-02-10 15:00:00,203.92,204.02,203.64,203.78,8917.0,202.9877,203.0872,202.7089,202.8483,8917.0
2025-02-10 15:05:00,203.63,203.75,203.37,203.6,8881.0,202.699,202.8184,202.4402,202.6691,8881.0
2025-02-10 15:10:00,203.5,203.73,203.49,203.61,8161.0,202.5696,202.7985,202.5596,202.6791,8161.0
2025-02-10 15:15:00,203.61,203.61,203.23,203.48,11925.0,202.6791,202.6791,202.3008,202.5497,11925.0
2025-02-10 15:20:00,203.4,203.4,203.01,203.21,7586.0,202.47,202.47,202.0818,202.2809,7586.0
2025-02-10 15:25:00,203.31,203.35,202.76,202.89,9536.0,202.3805,202.4203,201.833,201.9624,9536.0
2025-02-10 15:30:00,202.88,203.04,202.65,202.94,16614.0,201.9524,202.1117,201.7235,202.0121,16614.0
2025-02-10 15:35:00,203.0,203.02,202.12,202.12,42342.0,202.0719,202.0918,201.1959,201.1959,42342.0
2025-02-10 15:40:00,202.12,202.79,201.88,202.7,24175.0,201.1959,201.8628,200.957,201.7732,24175.0
2025-02-10 15:45:00,202.73,202.9,202.45,202.63,26663.0,201.8031,201.9723,201.5244,201.7036,26663.0
2025-02-10 15:50:00,202.56,203.48,202.56,202.78,37863.0,201.6339,202.5497,201.6339,201.8529,37863.0
2025-02-10 15:55:00,202.88,203.19,202.49,203.1,132797.0,201.9524,202.261,201.5642,202.1714,132797.0
2025-02-11 09:30:00,200.82,202.52,200.47,201.02,56392.0,199.9018,201.5941,199.5534,200.1009,56392.0
2025-02-11 09:35:00,201.02,201.04,198.99,199.27,12086.0,200.1009,200.1208,198.0802,198.3589,12086.0
2025-02-11 09:40:00,199.27,200.76,199.09,200.75,14099.0,198.3589,199.8421,198.1797,199.8322,14099.0
2025-02-11 09:45:00,200.97,200.97,199.28,199.94,7751.0,200.0512,200.0512,198.3689,199.0259,7751.0
2025-02-11 09:50:00,199.79,200.53,199.28,199.5,12781.0,198.8765,199.6132,198.3689,198.5879,12781.0
2025-02-11 09:55:00,199.44,200.6,199.32,200.23,21121.0,198.5281,199.6828,198.4087,199.3145,21121.0
2025-02-11 10:00:00,200.28,200.3,199.32,199.53,14856.0,199.3643,199.3842,198.4087,198.6177,14856.0
2025-02-11 10:05:00,199.53,199.72,199.21,199.39,22622.0,198.6177,198.8069,198.2992,198.4784,22622.0
2025-02-11 10:10:00,199.39,199.63,198.62,198.78,24789.0,198.4784,198.7173,197.7119,197.8712,24789.0
2025-02-11 10:15:00,198.78,199.15,198.12,198.26,22668.0,197.8712,198.2395,197.2142,197.3535,22668.0
2025-02-11 10:20:00,198.4,198.73,198.16,198.51,11377.0,197.4929,197.8214,197.254,197.6024,11377.0
2025-02-11 10:25:00,198.74,199.1,198.63,198.63,10618.0,197.8313,198.1897,197.7219,197.7219,10618.0
2025-02-11 10:30:00,198.78,198.92,198.53,198.6,15611.0,197.8712,198.0105,197.6223,197.692,15611.0
2025-02-11 10:35:00,198.61,199.0,198.55,198.89,18073.0,197.7019,198.0902,197.6422,197.9807,18073.0
2025-02-11 10:40:00,198.93,199.05,198.51,198.68,7316.0,198.0205,198.1399,197.6024,197.7716,7316.0
2025-02-11 10:45:00,198.75,199.02,198.37,198.56,16235.0,197.8413,198.1101,197.463,197.6522,16235.0
2025-02-11 10:50:00,198.61,198.7,197.66,197.86,13523.0,197.7019,197.7915,196.7563,196.9554,13523.0
2025-02-11 10:55:00,197.92,198.11,197.51,197.82,40331.0,197.0151,197.2042,196.607,196.9156,40331.0
2025-02-11 11:00:00,197.9,198.41,197.7,198.41,19367.0,196.9952,197.5029,196.7961,197.5029,19367.0
2025-02-11 11:05:00,198.35,198.61,198.21,198.26,11296.0,197.4431,197.7019,197.3038,197.3535,11296.0
2025-02-11 11:10:00,198.25,198.45,197.48,197.72,15730.0,197.3436,197.5427,196.5771,196.816,15730.0
2025-02-11 11:15:00,197.72,197.97,197.09,197.28,15666.0,196.816,197.0649,196.1889,196.378,15666.0
2025-02-11 11:20:00,197.34,197.45,196.75,196.9,24803.0,196.4377,196.5472,195.8504,195.9998,24803.0
2025-02-11 11:25:00,196.83,196.83,196.12,196.45,22243.0,195.9301,195.9301,195.2233,195.5518,22243.0
2025-02-11 11:30:00,196.65,196.65,196.01,196.35,16164.0,195.7509,195.7509,195.1138,195.4523,16164.0
2025-02-11 11:35:00,196.43,196.52,195.83,195.96,28520.0,195.5319,195.6215,194.9347,195.0641,28520.0
2025-02-11 11:40:00,195.96,196.32,195.76,196.21,23558.0,195.0641,195.4224,194.865,195.3129,23558.0
2025-02-11 11:45:00,196.13,196.75,196.12,196.5,20284.0,195.2333,195.8504,195.2233,195.6016,20284.0
2025-02-11 11:50:00,196.61,196.71,196.03,196.04,10407.0,195.7111,195.8106,195.1337,195.1437,10407.0
2025-02-11 11:55:00,196.03,196.37,195.98,196.2,14497.0,195.1337,195.4722,195.084,195.303,14497.0
2025-02-11 12:00:00,196.22,196.56,196.01,196.29,11332.0,195.3229,195.6613,195.1138,195.3925,11332.0
2025-02-11 12:05:00,196.31,196.5,196.09,196.34,12399.0,195.4125,195.6016,195.1935,195.4423,12399.0
2025-02-11 12:10:00,196.34,196.5,195.68,195.9,21894.0,195.4423,195.6016,194.7853,195.0043,21894.0
2025-02-11 12:15:00,195.85,196.04,195.64,195.97,20592.0,194.9546,195.1437,194.7455,195.074,20592.0
2025-02-11 12:20:00,196.0,196.14,195.61,195.94,33420.0,195.1039,195.2432,194.7157,195.0441,33420.0
2025-02-11 12:25:00,195.95,196.19,195.81,196.03,10443.0,195.0541,195.293,194.9147,195.1337,10443.0
2025-02-11 12:30:00,196.26,196.26,195.87,195.97,12557.0,195.3627,195.3627,194.9745,195.074,12557.0
2025-02-11 12:35:00,195.86,196.2,195.76,196.17,13836.0,194.9645,195.303,194.865,195.2731,13836.0
2025-02-11 12:40:00,196.17,196.51,196.02,196.07,13880.0,195.2731,195.6115,195.1238,195.1736,13880.0
2025-02-11 12:45:00,196.2,196.35,195.89,195.89,10509.0,195.303,195.4523,194.9944,194.9944,10509.0
2025-02-11 12:50:00,195.96,196.21,195.84,196.09,8449.0,195.0641,195.3129,194.9446,195.1935,8449.0
2025-02-11 12:55:00,196.15,196.3,196.0,196.15,12561.0,195.2532,195.4025,195.1039,195.2532,12561.0
2025-02-11 13:00:00,195.99,196.16,195.75,195.96,15485.0,195.0939,195.2631,194.855,195.0641,15485.0
2025-02-11 13:05:00,196.0,196.01,195.53,195.53,14517.0,195.1039,195.1138,194.636,194.636,14517.0
2025-02-11 13:10:00,195.52,196.04,195.4,195.97,20551.0,194.6261,195.1437,194.5066,195.074,20551.0
2025-02-11 13:15:00,195.97,196.57,195.96,196.54,11617.0,195.074,195.6713,195.0641,195.6414,11617.0
2025-02-11 13:20:00,196.57,196.6,196.12,196.12,9731.0,195.6713,195.7011,195.2233,195.2233,9731.0
2025-02-11 13:25:00,196.21,196.47,196.19,196.31,10677.0,195.3129,195.5717,195.293,195.4125,10677.0
2025-02-11 13:30:00,196.39,196.95,196.31,196.95,15539.0,195.4921,196.0495,195.4125,196.0495,15539.0
2025-02-11 13:35:00,196.82,197.06,196.8,196.84,13102.0,195.9201,196.159,195.9002,195.94,13102.0
2025-02-11 13:40:00,196.84,196.98,196.57,196.98,10950.0,195.94,196.0794,195.6713,196.0794,10950.0
2025-02-11 13:45:00,196.95,196.98,196.5,196.5,7145.0,196.0495,196.0794,195.6016,195.6016,7145.0
2025-02-11 13:50:00,196.52,196.7,196.32,196.5,10479.0,195.6215,195.8007,195.4224,195.6016,10479.0
2025-02-11 13:55:00,196.46,197.0,196.45,196.7,7081.0,195.5618,196.0993,195.5518,195.8007,7081.0
2025-02-11 14:00:00,196.69,197.24,196.69,196.91,16295.0,195.7907,196.3382,195.7907,196.0097,16295.0
2025-02-11 14:05:00,196.92,197.08,196.57,196.57,7252.0,196.0197,196.1789,195.6713,195.6713,7252.0
2025-02-11 14:10:00,196.57,196.85,196.14,196.25,8195.0,195.6713,195.95,195.2432,195.3527,8195.0
2025-02-11 14:15:00,196.25,196.29,196.12,196.2,5654.0,195.3527,195.3925,195.2233,195.303,5654.0
2025-02-11 14:20:00,196.21,196.25,196.0,196.17,22490.0,195.3129,195.3527,195.1039,195.2731,22490.0
2025-02-11 14:25:00,196.22,196.75,196.16,196.72,15214.0,195.3229,195.8504,195.2631,195.8206,15214.0
2025-02-11 14:30:00,196.72,196.83,196.58,196.71,5379.0,195.8206,195.9301,195.6812,195.8106,5379.0
2025-02-11 14:35:00,196.71,196.81,196.36,196.54,8509.0,195.8106,195.9102,195.4622,195.6414,8509.0
2025-02-11 14:40:00,196.71,196.87,196.47,196.47,9143.0,195.8106,195.9699,195.5717,195.5717,9143.0
2025-02-11 14:45:00,196.7,197.37,196.49,197.17,9944.0,195.8007,196.4676,195.5916,196.2685,9944.0
2025-02-11 14:50:00,197.16,197.3,197.06,197.24,5907.0,196.2586,196.3979,196.159,196.3382,5907.0
2025-02-11 14:55:00,197.24,197.42,197.07,197.42,7915.0,196.3382,196.5174,196.169,196.5174,7915.0
2025-02-11 15:00:00,197.42,197.55,197.11,197.12,7028.0,196.5174,196.6468,196.2088,196.2188,7028.0
2025-02-11 15:05:00,197.21,197.25,196.97,196.98,4575.0,196.3083,196.3482,196.0694,196.0794,4575.0
2025-02-11 15:10:00,197.06,197.17,197.0,197.0,4230.0,196.159,196.2685,196.0993,196.0993,4230.0
2025-02-11 15:15:00,197.11,197.24,196.98,197.09,8931.0,196.2088,196.3382,196.0794,196.1889,8931.0
2025-02-11 15:20:00,197.13,197.42,197.11,197.28,13653.0,196.2287,196.5174,196.2088,196.378,13653.0
2025-02-11 15:25:00,197.34,197.64,197.28,197.53,9998.0,196.4377,196.7364,196.378,196.6269,9998.0
2025-02-11 15:30:00,197.53,197.99,197.32,197.38,36327.0,196.6269,197.0848,196.4178,196.4776,36327.0
2025-02-11 15:35:00,197.45,197.45,197.14,197.28,7755.0,196.5472,196.5472,196.2387,196.378,7755.0
2025-02-11 15:40:00,197.19,197.35,196.82,197.35,34648.0,196.2884,196.4477,195.9201,196.4477,34648.0
2025-02-11 15:45:00,197.32,197.56,197.32,197.55,23604.0,196.4178,196.6567,196.4178,196.6468,23604.0
2025-02-11 15:50:00,197.52,197.82,196.9,196.91,33373.0,196.6169,196.9156,195.9998,196.0097,33373.0
2025-02-11 15:55:00,196.98,197.23,196.62,197.2,143017.0,196.0794,196.3283,195.721,196.2984,143017.0
2025-02-12 09:30:00,197.55,197.55,195.99,196.96,25997.0,196.6468,196.6468,195.0939,196.0595,25997.0
2025-02-12 09:35:00,196.88,197.66,196.03,197.42,9225.0,195.9799,196.7563,195.1337,196.5174,9225.0
2025-02-12 09:40:00,197.37,198.25,197.37,198.15,10521.0,196.4676,197.3436,196.4676,197.244,10521.0
2025-02-12 09:45:00,198.22,199.1,198.21,198.39,11345.0,197.3137,198.1897,197.3038,197.4829,11345.0
2025-02-12 09:50:00,198.41,199.88,198.19,199.59,18129.0,197.5029,198.9661,197.2839,198.6775,18129.0
2025-02-12 09:55:00,199.64,199.98,199.63,199.86,8978.0,198.7272,199.0657,198.7173,198.9462,8978.0
2025-02-12 10:00:00,199.74,199.74,198.66,198.96,11636.0,198.8268,198.8268,197.7517,198.0503,11636.0
2025-02-12 10:05:00,198.72,199.3,198.7,198.81,6859.0,197.8114,198.3888,197.7915,197.901,6859.0
2025-02-12 10:10:00,198.59,199.4,198.29,199.23,11217.0,197.682,198.4883,197.3834,198.3191,11217.0
2025-02-12 10:15:00,199.25,199.89,199.0,199.0,21515.0,198.339,198.9761,198.0902,198.0902,21515.0
2025-02-12 10:20:00,199.12,199.54,198.87,199.04,51161.0,198.2096,198.6277,197.9608,198.13,51161.0
2025-02-12 10:25:00,199.12,199.2,198.71,199.06,11497.0,198.2096,198.2892,197.8015,198.1499,11497.0
2025-02-12 10:30:00,199.09,199.89,199.05,199.67,54449.0,198.1797,198.9761,198.1399,198.7571,54449.0
2025-02-12 10:35:00,199.69,200.15,199.51,199.71,27458.0,198.777,199.2349,198.5978,198.7969,27458.0
2025-02-12 10:40:00,199.92,200.94,199.84,200.74,19272.0,199.006,200.0213,198.9263,199.8222,19272.0
2025-02-12 10:45:00,200.75,200.99,200.32,200.89,24701.0,199.8322,200.0711,199.4041,199.9715,24701.0
2025-02-12 10:50:00,200.84,201.34,200.62,201.03,23571.0,199.9217,200.4195,199.7028,200.1109,23571.0
2025-02-12 10:55:00,201.0,201.79,200.94,201.79,20170.0,200.081,200.8674,200.0213,200.8674,20170.0
2025-02-12 11:00:00,201.7,201.85,200.87,201.22,6565.0,200.7778,200.9271,199.9516,200.3,6565.0
2025-02-12 11:05:00,201.21,201.65,201.05,201.17,12175.0,200.2901,200.728,200.1308,200.2502,12175.0
2025-02-12 11:10:00,201.27,201.95,201.0,201.11,25084.0,200.3498,201.0267,200.081,200.1905,25084.0
2025-02-12 11:15:00,201.12,201.4,200.9,201.36,17778.0,200.2005,200.4792,199.9815,200.4394,17778.0
2025-02-12 11:20:00,201.47,202.32,201.44,202.23,19491.0,200.5489,201.395,200.519,201.3054,19491.0
2025-02-12 11:25:00,202.2,202.4,201.96,202.19,10383.0,201.2755,201.4746,201.0366,201.2656,10383.0
2025-02-12 11:30:00,202.22,202.34,202.09,202.21,6727.0,201.2954,201.4149,201.166,201.2855,6727.0
2025-02-12 11:35:00,202.23,202.57,202.19,202.24,12231.0,201.3054,201.6438,201.2656,201.3153,12231.0
2025-02-12 11:40:00,202.26,202.57,202.23,202.26,4346.0,201.3353,201.6438,201.3054,201.3353,4346.0
2025-02-12 11:45:00,202.17,202.39,201.58,202.01,8301.0,201.2457,201.4647,200.6584,201.0864,8301.0
2025-02-12 11:50:00,202.11,202.53,202.04,202.53,4949.0,201.1859,201.604,201.1163,201.604,4949.0
2025-02-12 11:55:00,202.53,202.77,202.32,202.65,17980.0,201.604,201.8429,201.395,201.7235,17980.0
2025-02-12 12:00:00,202.65,202.76,202.46,202.48,9986.0,201.7235,201.833,201.5343,201.5542,9986.0
2025-02-12 12:05:00,202.48,202.82,202.38,202.81,8217.0,201.5542,201.8927,201.4547,201.8827,8217.0
2025-02-12 12:10:00,202.78,203.17,202.78,203.0,23706.0,201.8529,202.2411,201.8529,202.0719,23706.0
2025-02-12 12:15:00,202.97,203.45,202.96,203.23,8650.0,202.042,202.5198,202.0321,202.3008,8650.0
2025-02-12 12:20:00,203.18,203.78,202.92,203.76,39031.0,202.251,202.8483,201.9922,202.8284,39031.0
2025-02-12 12:25:00,203.74,203.74,203.17,203.47,27588.0,202.8085,202.8085,202.2411,202.5397,27588.0
2025-02-12 12:30:00,203.3,203.47,203.01,203.39,10186.0,202.3705,202.5397,202.0818,202.4601,10186.0
2025-02-12 12:35:00,203.58,203.79,202.88,202.88,16701.0,202.6492,202.8583,201.9524,201.9524,16701.0
2025-02-12 12:40:00,203.03,203.03,202.55,202.77,13179.0,202.1017,202.1017,201.6239,201.8429,13179.0
2025-02-12 12:45:00,202.7,203.32,202.68,202.96,7495.0,201.7732,202.3904,201.7533,202.0321,7495.0
2025-02-12 12:50:00,203.03,203.21,202.64,202.95,6890.0,202.1017,202.2809,201.7135,202.0221,6890.0
2025-02-12 12:55:00,203.02,203.1,202.5,202.82,8132.0,202.0918,202.1714,201.5742,201.8927,8132.0
2025-02-12 13:00:00,202.95,202.98,202.63,202.63,4792.0,202.0221,202.052,201.7036,201.7036,4792.0
2025-02-12 13:05:00,202.64,202.8,202.37,202.37,4027.0,201.7135,201.8728,201.4448,201.4448,4027.0
2025-02-12 13:10:00,202.45,203.12,202.45,203.05,13660.0,201.5244,202.1913,201.5244,202.1216,13660.0
2025-02-12 13:15:00,203.11,203.28,202.71,202.71,7581.0,202.1814,202.3506,201.7832,201.7832,7581.0
2025-02-12 13:20:00,202.95,203.2,202.8,202.89,14400.0,202.0221,202.271,201.8728,201.9624,14400.0
2025-02-12 13:25:00,202.96,203.07,202.71,202.84,10021.0,202.0321,202.1416,201.7832,201.9126,10021.0
2025-02-12 13:30:00,202.84,203.06,202.6,202.84,14466.0,201.9126,202.1316,201.6737,201.9126,14466.0
2025-02-12 13:35:00,202.84,203.26,202.72,202.72,8078.0,201.9126,202.3307,201.7932,201.7932,8078.0
2025-02-12 13:40:00,202.76,202.76,202.23,202.33,4539.0,201.833,201.833,201.3054,201.4049,4539.0
2025-02-12 13:45:00,202.38,202.71,202.36,202.54,5525.0,201.4547,201.7832,201.4348,201.614,5525.0
2025-02-12 13:50:00,202.52,202.8,202.06,202.06,10473.0,201.5941,201.8728,201.1362,201.1362,10473.0
2025-02-12 13:55:00,202.12,202.39,202.0,202.01,10110.0,201.1959,201.4647,201.0764,201.0864,10110.0
2025-02-12 14:00:00,202.24,202.42,202.16,202.34,11119.0,201.3153,201.4945,201.2357,201.4149,11119.0
2025-02-12 14:05:00,202.34,202.47,202.11,202.11,17262.0,201.4149,201.5443,201.1859,201.1859,17262.0
2025-02-12 14:10:00,202.23,202.23,201.66,201.66,6965.0,201.3054,201.3054,200.738,200.738,6965.0
2025-02-12 14:15:00,201.75,201.94,201.57,201.57,7115.0,200.8276,201.0167,200.6484,200.6484,7115.0
2025-02-12 14:20:00,201.7,201.93,201.56,201.73,7173.0,200.7778,201.0068,200.6385,200.8077,7173.0
2025-02-12 14:25:00,201.84,201.86,201.57,201.72,4200.0,200.9172,200.9371,200.6484,200.7977,4200.0
2025-02-12 14:30:00,201.56,201.69,201.41,201.42,8720.0,200.6385,200.7679,200.4891,200.4991,8720.0
2025-02-12 14:35:00,201.52,201.71,201.46,201.68,9752.0,200.5986,200.7878,200.5389,200.7579,9752.0
2025-02-12 14:40:00,201.68,201.96,201.65,201.84,8815.0,200.7579,201.0366,200.728,200.9172,8815.0
2025-02-12 14:45:00,201.84,201.88,201.59,201.75,9336.0,200.9172,200.957,200.6683,200.8276,9336.0
2025-02-12 14:50:00,201.84,201.95,201.52,201.95,8764.0,200.9172,201.0267,200.5986,201.0267,8764.0
2025-02-12 14:55:00,202.03,202.2,201.85,201.87,7314.0,201.1063,201.2755,200.9271,200.947,7314.0
2025-02-12 15:00:00,201.83,202.09,201.61,201.61,7648.0,200.9072,201.166,200.6882,200.6882,7648.0
2025-02-12 15:05:00,201.69,201.91,201.4,201.62,6420.0,200.7679,200.9869,200.4792,200.6982,6420.0
2025-02-12 15:10:00,201.55,201.75,201.41,201.58,10262.0,200.6285,200.8276,200.4891,200.6584,10262.0
2025-02-12 15:15:00,201.65,201.73,201.5,201.53,9255.0,200.728,200.8077,200.5787,200.6086,9255.0
2025-02-12 15:20:00,201.5,201.64,201.19,201.53,12072.0,200.5787,200.7181,200.2701,200.6086,12072.0
2025-02-12 15:25:00,201.58,201.65,201.22,201.23,14046.0,200.6584,200.728,200.3,200.31,14046.0
2025-02-12 15:30:00,201.28,201.54,201.25,201.54,11830.0,200.3597,200.6185,200.3299,200.6185,11830.0
2025-02-12 15:35:00,201.57,201.69,201.34,201.34,11679.0,200.6484,200.7679,200.4195,200.4195,11679.0
2025-02-12 15:40:00,201.43,201.62,201.08,201.08,11074.0,200.509,200.6982,200.1606,200.1606,11074.0
2025-02-12 15:45:00,201.19,201.43,200.91,201.39,19454.0,200.2701,200.509,199.9914,200.4692,19454.0
2025-02-12 15:50:00,201.47,202.1,201.38,202.0,77211.0,200.5489,201.176,200.4593,201.0764,77211.0
2025-02-12 15:55:00,202.05,202.67,202.01,202.52,105876.0,201.1262,201.7434,201.0864,201.5941,105876.0
2025-02-13 09:30:00,204.01,204.04,201.5,201.5,31696.0,203.0773,203.1071,200.5787,200.5787,31696.0
2025-02-13 09:35:00,202.13,202.17,201.32,201.55,12446.0,201.2058,201.2457,200.3996,200.6285,12446.0
2025-02-13 09:40:00,201.64,202.0,201.43,201.93,7044.0,200.7181,201.0764,200.509,201.0068,7044.0
2025-02-13 09:45:00,201.89,202.36,201.47,202.0,8163.0,200.9669,201.4348,200.5489,201.0764,8163.0
2025-02-13 09:50:00,202.15,202.25,201.88,201.94,3823.0,201.2258,201.3253,200.957,201.0167,3823.0
2025-02-13 09:55:00,201.99,202.32,201.47,202.13,8101.0,201.0665,201.395,200.5489,201.2058,8101.0
2025-02-13 10:00:00,202.16,202.24,201.09,201.18,9876.0,201.2357,201.3153,200.1706,200.2602,9876.0
2025-02-13 10:05:00,201.13,201.41,200.82,201.23,14622.0,200.2104,200.4891,199.9018,200.31,14622.0
2025-02-13 10:10:00,201.19,201.57,201.17,201.2,7728.0,200.2701,200.6484,200.2502,200.2801,7728.0
2025-02-13 10:15:00,201.3,201.6,201.2,201.49,4649.0,200.3796,200.6783,200.2801,200.5688,4649.0
2025-02-13 10:20:00,201.51,201.89,201.32,201.61,5470.0,200.5887,200.9669,200.3996,200.6882,5470.0
2025-02-13 10:25:00,201.49,201.49,201.1,201.21,3600.0,200.5688,200.5688,200.1806,200.2901,3600.0
2025-02-13 10:30:00,201.37,201.61,201.31,201.31,5899.0,200.4493,200.6882,200.3896,200.3896,5899.0
2025-02-13 10:35:00,201.38,202.1,201.27,201.93,3606.0,200.4593,201.176,200.3498,201.0068,3606.0
2025-02-13 10:40:00,202.08,202.49,201.95,202.36,11906.0,201.1561,201.5642,201.0267,201.4348,11906.0
2025-02-13 10:45:00,202.51,202.91,202.51,202.8,10594.0,201.5841,201.9823,201.5841,201.8728,10594.0
2025-02-13 10:50:00,202.91,202.92,202.05,202.22,7924.0,201.9823,201.9922,201.1262,201.2954,7924.0
2025-02-13 10:55:00,202.06,202.22,201.95,202.13,6239.0,201.1362,201.2954,201.0267,201.2058,6239.0
2025-02-13 11:00:00,202.13,202.6,201.99,202.35,39764.0,201.2058,201.6737,201.0665,201.4248,39764.0
2025-02-13 11:05:00,202.58,202.97,202.58,202.69,4633.0,201.6538,202.042,201.6538,201.7633,4633.0
2025-02-13 11:10:00,202.67,202.74,202.0,202.0,17627.0,201.7434,201.8131,201.0764,201.0764,17627.0
2025-02-13 11:15:00,202.09,202.48,202.05,202.37,6363.0,201.166,201.5542,201.1262,201.4448,6363.0
2025-02-13 11:20:00,202.43,202.44,202.24,202.34,2876.0,201.5045,201.5144,201.3153,201.4149,2876.0
2025-02-13 11:25:00,202.21,202.38,202.0,202.07,5843.0,201.2855,201.4547,201.0764,201.1461,5843.0
2025-02-13 11:30:00,202.09,202.34,202.02,202.34,2000.0,201.166,201.4149,201.0964,201.4149,2000.0
2025-02-13 11:35:00,202.42,202.5,202.2,202.25,3439.0,201.4945,201.5742,201.2755,201.3253,3439.0
2025-02-13 11:40:00,202.25,202.43,202.0,202.39,14325.0,201.3253,201.5045,201.0764,201.4647,14325.0
2025-02-13 11:45:00,202.31,202.45,202.22,202.36,2201.0,201.385,201.5244,201.2954,201.4348,2201.0
2025-02-13 11:50:00,202.39,202.44,202.33,202.37,1885.0,201.4647,201.5144,201.4049,201.4448,1885.0
2025-02-13 11:55:00,202.44,202.57,202.25,202.54,6207.0,201.5144,201.6438,201.3253,201.614,6207.0
2025-02-13 12:00:00,202.48,202.72,202.42,202.72,5502.0,201.5542,201.7932,201.4945,201.7932,5502.0
2025-02-13 12:05:00,202.77,203.12,202.76,202.81,4246.0,201.8429,202.1913,201.833,201.8827,4246.0
2025-02-13 12:10:00,202.99,203.0,202.75,202.95,5939.0,202.0619,202.0719,201.823,202.0221,5939.0
2025-02-13 12:15:00,202.95,203.22,202.82,203.2,7559.0,202.0221,202.2909,201.8927,202.271,7559.0
2025-02-13 12:20:00,203.14,203.18,202.8,202.87,8365.0,202.2112,202.251,201.8728,201.9425,8365.0
2025-02-13 12:25:00,202.88,202.88,202.49,202.6,2937.0,201.9524,201.9524,201.5642,201.6737,2937.0
2025-02-13 12:30:00,202.76,202.92,202.67,202.86,5200.0,201.833,201.9922,201.7434,201.9325,5200.0
2025-02-13 12:35:00,202.87,202.94,202.7,202.7,4967.0,201.9425,202.0121,201.7732,201.7732,4967.0
2025-02-13 12:40:00,202.7,202.7,202.5,202.57,1920.0,201.7732,201.7732,201.5742,201.6438,1920.0
2025-02-13 12:45:00,202.66,203.02,202.65,202.9,7869.0,201.7334,202.0918,201.7235,201.9723,7869.0
2025-02-13 12:50:00,202.87,202.87,202.69,202.69,4329.0,201.9425,201.9425,201.7633,201.7633,4329.0
2025-02-13 12:55:00,202.79,202.89,202.57,202.81,4200.0,201.8628,201.9624,201.6438,201.8827,4200.0
2025-02-13 13:00:00,202.83,203.05,202.83,203.02,11324.0,201.9026,202.1216,201.9026,202.0918,11324.0
2025-02-13 13:05:00,202.95,203.15,202.85,203.05,4660.0,202.0221,202.2212,201.9226,202.1216,4660.0
2025-02-13 13:10:00,203.04,203.06,202.81,202.86,8280.0,202.1117,202.1316,201.8827,201.9325,8280.0
2025-02-13 13:15:00,202.85,202.88,202.64,202.74,4536.0,201.9226,201.9524,201.7135,201.8131,4536.0
2025-02-13 13:20:00,202.84,202.91,202.31,202.62,8107.0,201.9126,201.9823,201.385,201.6936,8107.0
2025-02-13 13:25:00,202.57,202.94,202.42,202.43,10362.0,201.6438,202.0121,201.4945,201.5045,10362.0
2025-02-13 13:30:00,202.47,202.6,202.42,202.56,8349.0,201.5443,201.6737,201.4945,201.6339,8349.0
2025-02-13 13:35:00,202.55,202.79,202.45,202.72,4397.0,201.6239,201.8628,201.5244,201.7932,4397.0
2025-02-13 13:40:00,202.63,202.68,202.22,202.53,10301.0,201.7036,201.7533,201.2954,201.604,10301.0
2025-02-13 13:45:00,202.52,202.84,202.41,202.82,7974.0,201.5941,201.9126,201.4846,201.8927,7974.0
2025-02-13 13:50:00,202.82,202.92,202.61,202.79,6944.0,201.8927,201.9922,201.6837,201.8628,6944.0
2025-02-13 13:55:00,202.81,203.05,202.7,202.93,6003.0,201.8827,202.1216,201.7732,202.0022,6003.0
2025-02-13 14:00:00,202.91,202.98,202.7,202.7,6995.0,201.9823,202.052,201.7732,201.7732,6995.0
2025-02-13 14:05:00,202.75,202.9,202.72,202.78,5802.0,201.823,201.9723,201.7932,201.8529,5802.0
2025-02-13 14:10:00,202.78,202.78,202.17,202.38,8113.0,201.8529,201.8529,201.2457,201.4547,8113.0
2025-02-13 14:15:00,202.46,202.5,202.31,202.38,4953.0,201.5343,201.5742,201.385,201.4547,4953.0
2025-02-13 14:20:00,202.37,202.42,202.22,202.39,11727.0,201.4448,201.4945,201.2954,201.4647,11727.0
2025-02-13 14:25:00,202.31,202.54,202.24,202.38,8367.0,201.385,201.614,201.3153,201.4547,8367.0
2025-02-13 14:30:00,202.38,202.63,202.38,202.63,10749.0,201.4547,201.7036,201.4547,201.7036,10749.0
2025-02-13 14:35:00,202.63,202.92,202.62,202.68,5865.0,201.7036,201.9922,201.6936,201.7533,5865.0
2025-02-13 14:40:00,202.58,202.58,202.23,202.49,10108.0,201.6538,201.6538,201.3054,201.5642,10108.0
2025-02-13 14:45:00,202.49,202.79,202.43,202.64,20137.0,201.5642,201.8628,201.5045,201.7135,20137.0
2025-02-13 14:50:00,202.68,202.69,202.56,202.61,4181.0,201.7533,201.7633,201.6339,201.6837,4181.0
2025-02-13 14:55:00,202.64,202.86,202.61,202.74,24619.0,201.7135,201.9325,201.6837,201.8131,24619.0
2025-02-13 15:00:00,202.69,202.95,202.69,202.95,6838.0,201.7633,202.0221,201.7633,202.0221,6838.0
2025-02-13 15:05:00,202.91,203.16,202.91,203.09,22754.0,201.9823,202.2311,201.9823,202.1615,22754.0
2025-02-13 15:10:00,203.09,203.5,203.03,203.47,18488.0,202.1615,202.5696,202.1017,202.5397,18488.0
2025-02-13 15:15:00,203.49,203.61,203.34,203.49,14769.0,202.5596,202.6791,202.4103,202.5596,14769.0
2025-02-13 15:20:00,203.49,203.6,203.29,203.49,12457.0,202.5596,202.6691,202.3605,202.5596,12457.0
2025-02-13 15:25:00,203.42,203.66,203.42,203.64,12717.0,202.49,202.7289,202.49,202.7089,12717.0
2025-02-13 15:30:00,203.64,203.64,203.4,203.59,34868.0,202.7089,202.7089,202.47,202.6592,34868.0
2025-02-13 15:35:00,203.59,203.73,203.37,203.37,23144.0,202.6592,202.7985,202.4402,202.4402,23144.0
2025-02-13 15:40:00,203.33,203.4,203.2,203.32,13976.0,202.4004,202.47,202.271,202.3904,13976.0
2025-02-13 15:45:00,203.32,203.62,203.32,203.52,21306.0,202.3904,202.689,202.3904,202.5895,21306.0
2025-02-13 15:50:00,203.46,204.0,203.43,203.81,56097.0,202.5298,203.0673,202.4999,202.8782,56097.0
2025-02-13 15:55:00,203.78,203.78,203.07,203.18,93126.0,202.8483,202.8483,202.1416,202.251,93126.0
2025-02-14 09:30:00,205.0,205.05,203.02,203.02,31346.0,204.0627,204.1125,202.0918,202.0918,31346.0
2025-02-14 09:35:00,203.25,204.05,202.51,202.66,10103.0,202.3207,203.1171,201.5841,201.7334,10103.0
2025-02-14 09:40:00,202.84,203.71,202.78,203.04,19127.0,201.9126,202.7786,201.8529,202.1117,19127.0
2025-02-14 09:45:00,203.09,203.24,202.61,202.88,10510.0,202.1615,202.3108,201.6837,201.9524,10510.0
2025-02-14 09:50:00,202.87,202.92,202.36,202.48,12115.0,201.9425,201.9922,201.4348,201.5542,12115.0
2025-02-14 09:55:00,202.48,203.11,202.02,203.11,11485.0,201.5542,202.1814,201.0964,202.1814,11485.0
2025-02-14 10:00:00,203.0,203.43,202.57,203.43,12522.0,202.0719,202.4999,201.6438,202.4999,12522.0
2025-02-14 10:05:00,203.41,203.7,203.3,203.5,7145.0,202.48,202.7687,202.3705,202.5696,7145.0
2025-02-14 10:10:00,203.44,203.44,202.43,202.59,2415.0,202.5099,202.5099,201.5045,201.6637,2415.0
2025-02-14 10:15:00,202.62,202.76,202.24,202.26,6238.0,201.6936,201.833,201.3153,201.3353,6238.0
2025-02-14 10:20:00,202.27,202.73,202.15,202.54,8096.0,201.3452,201.8031,201.2258,201.614,8096.0
2025-02-14 10:25:00,202.55,202.75,201.7,201.71,11842.0,201.6239,201.823,200.7778,200.7878,11842.0
2025-02-14 10:30:00,201.78,201.94,201.17,201.7,16471.0,200.8574,201.0167,200.2502,200.7778,16471.0
2025-02-14 10:35:00,201.71,202.54,201.7,202.5,5250.0,200.7878,201.614,200.7778,201.5742,5250.0
2025-02-14 10:40:00,202.47,202.52,201.86,202.08,3017.0,201.5443,201.5941,200.9371,201.1561,3017.0
2025-02-14 10:45:00,202.31,202.36,202.06,202.17,5007.0,201.385,201.4348,201.1362,201.2457,5007.0
2025-02-14 10:50:00,202.17,202.5,202.17,202.41,1650.0,201.2457,201.5742,201.2457,201.4846,1650.0
2025-02-14 10:55:00,202.19,202.58,202.03,202.57,3787.0,201.2656,201.6538,201.1063,201.6438,3787.0
2025-02-14 11:00:00,202.79,203.25,202.46,202.97,6324.0,201.8628,202.3207,201.5343,202.042,6324.0
2025-02-14 11:05:00,203.02,203.2,202.9,202.9,5625.0,202.0918,202.271,201.9723,201.9723,5625.0
2025-02-14 11:10:00,203.03,203.5,203.01,203.24,4347.0,202.1017,202.5696,202.0818,202.3108,4347.0
2025-02-14 11:15:00,203.11,203.52,203.11,203.42,4225.0,202.1814,202.5895,202.1814,202.49,4225.0
2025-02-14 11:20:00,203.35,203.39,202.98,203.06,4458.0,202.4203,202.4601,202.052,202.1316,4458.0
2025-02-14 11:25:00,203.07,203.4,203.07,203.22,1543.0,202.1416,202.47,202.1416,202.2909,1543.0
2025-02-14 11:30:00,203.18,203.32,202.97,203.1,3166.0,202.251,202.3904,202.042,202.1714,3166.0
2025-02-14 11:35:00,203.15,203.34,203.02,203.12,3836.0,202.2212,202.4103,202.0918,202.1913,3836.0
2025-02-14 11:40:00,203.11,203.19,203.07,203.11,1929.0,202.1814,202.261,202.1416,202.1814,1929.0
2025-02-14 11:45:00,203.12,203.26,202.93,203.09,4379.0,202.1913,202.3307,202.0022,202.1615,4379.0
2025-02-14 11:50:00,203.09,203.53,203.08,203.48,6191.0,202.1615,202.5994,202.1515,202.5497,6191.0
2025-02-14 11:55:00,203.53,203.61,203.32,203.45,2087.0,202.5994,202.6791,202.3904,202.5198,2087.0
2025-02-14 12:00:00,203.51,203.57,203.49,203.5,1027.0,202.5795,202.6393,202.5596,202.5696,1027.0
2025-02-14 12:05:00,203.44,203.7,203.4,203.49,2805.0,202.5099,202.7687,202.47,202.5596,2805.0
2025-02-14 12:10:00,203.49,203.79,203.35,203.79,4479.0,202.5596,202.8583,202.4203,202.8583,4479.0
2025-02-14 12:15:00,203.83,203.84,203.66,203.66,1782.0,202.8981,202.908,202.7289,202.7289,1782.0
2025-02-14 12:20:00,203.68,203.89,203.63,203.73,6542.0,202.7488,202.9578,202.699,202.7985,6542.0
2025-02-14 12:25:00,203.76,203.81,203.53,203.53,4597.0,202.8284,202.8782,202.5994,202.5994,4597.0
2025-02-14 12:30:00,203.51,203.72,203.4,203.72,4865.0,202.5795,202.7886,202.47,202.7886,4865.0
2025-02-14 12:35:00,203.62,203.65,203.54,203.6,2951.0,202.689,202.7189,202.6094,202.6691,2951.0
2025-02-14 12:40:00,203.69,203.69,203.41,203.55,2197.0,202.7587,202.7587,202.48,202.6194,2197.0
2025-02-14 12:45:00,203.55,203.64,203.38,203.43,2973.0,202.6194,202.7089,202.4501,202.4999,2973.0
2025-02-14 12:50:00,203.43,203.61,203.31,203.52,5131.0,202.4999,202.6791,202.3805,202.5895,5131.0
2025-02-14 12:55:00,203.53,203.76,203.39,203.5,3660.0,202.5994,202.8284,202.4601,202.5696,3660.0
2025-02-14 13:00:00,203.59,203.59,203.43,203.49,3973.0,202.6592,202.6592,202.4999,202.5596,3973.0
2025-02-14 13:05:00,203.45,203.66,203.24,203.56,11382.0,202.5198,202.7289,202.3108,202.6293,11382.0
2025-02-14 13:10:00,203.62,203.62,203.39,203.51,2033.0,202.689,202.689,202.4601,202.5795,2033.0
2025-02-14 13:15:00,203.42,203.45,203.11,203.11,4454.0,202.49,202.5198,202.1814,202.1814,4454.0
2025-02-14 13:20:00,203.31,203.31,203.07,203.07,1100.0,202.3805,202.3805,202.1416,202.1416,1100.0
2025-02-14 13:25:00,203.05,203.1,202.51,202.55,15801.0,202.1216,202.1714,201.5841,201.6239,15801.0
2025-02-14 13:30:00,202.56,203.03,202.56,203.03,6832.0,201.6339,202.1017,201.6339,202.1017,6832.0
2025-02-14 13:35:00,203.03,203.05,202.93,203.05,1685.0,202.1017,202.1216,202.0022,202.1216,1685.0
2025-02-14 13:40:00,203.09,203.13,203.03,203.05,5398.0,202.1615,202.2013,202.1017,202.1216,5398.0
2025-02-14 13:45:00,203.05,203.23,203.03,203.18,1921.0,202.1216,202.3008,202.1017,202.251,1921.0
2025-02-14 13:50:00,203.26,203.26,203.08,203.09,3164.0,202.3307,202.3307,202.1515,202.1615,3164.0
2025-02-14 13:55:00,202.98,203.15,202.79,202.96,6591.0,202.052,202.2212,201.8628,202.0321,6591.0
2025-02-14 14:00:00,202.96,203.14,202.95,203.05,4460.0,202.0321,202.2112,202.0221,202.1216,4460.0
2025-02-14 14:05:00,202.92,203.1,202.92,203.09,2681.0,201.9922,202.1714,201.9922,202.1615,2681.0
2025-02-14 14:10:00,203.12,203.28,203.05,203.28,6177.0,202.1913,202.3506,202.1216,202.3506,6177.0
2025-02-14 14:15:00,203.26,203.26,203.08,203.2,2208.0,202.3307,202.3307,202.1515,202.271,2208.0
2025-02-14 14:20:00,203.08,203.08,202.86,202.89,3560.0,202.1515,202.1515,201.9325,201.9624,3560.0
2025-02-14 14:25:00,202.9,202.9,202.75,202.82,4269.0,201.9723,201.9723,201.823,201.8927,4269.0
2025-02-14 14:30:00,202.82,202.93,202.77,202.85,3771.0,201.8927,202.0022,201.8429,201.9226,3771.0
2025-02-14 14:35:00,202.85,203.04,202.83,202.99,11695.0,201.9226,202.1117,201.9026,202.0619,11695.0
2025-02-14 14:40:00,203.1,203.1,202.9,202.97,4170.0,202.1714,202.1714,201.9723,202.042,4170.0
2025-02-14 14:45:00,203.08,203.28,203.03,203.25,7687.0,202.1515,202.3506,202.1017,202.3207,7687.0
2025-02-14 14:50:00,203.24,203.29,203.08,203.28,6369.0,202.3108,202.3605,202.1515,202.3506,6369.0
2025-02-14 14:55:00,203.13,203.33,203.13,203.21,3511.0,202.2013,202.4004,202.2013,202.2809,3511.0
2025-02-14 15:00:00,203.15,203.28,203.1,203.2,4815.0,202.2212,202.3506,202.1714,202.271,4815.0
2025-02-14 15:05:00,203.2,203.23,203.1,203.12,2980.0,202.271,202.3008,202.1714,202.1913,2980.0
2025-02-14 15:10:00,203.07,203.16,202.91,203.06,5991.0,202.1416,202.2311,201.9823,202.1316,5991.0
2025-02-14 15:15:00,203.07,203.13,202.97,203.03,8157.0,202.1416,202.2013,202.042,202.1017,8157.0
2025-02-14 15:20:00,203.07,203.07,202.48,202.55,16293.0,202.1416,202.1416,201.5542,201.6239,16293.0
2025-02-14 15:25:00,202.53,202.53,202.19,202.31,12422.0,201.604,201.604,201.2656,201.385,12422.0
2025-02-14 15:30:00,202.35,202.42,202.29,202.38,7950.0,201.4248,201.4945,201.3651,201.4547,7950.0
2025-02-14 15:35:00,202.37,202.59,202.25,202.34,6817.0,201.4448,201.6637,201.3253,201.4149,6817.0
2025-02-14 15:40:00,202.34,202.4,202.2,202.28,6535.0,201.4149,201.4746,201.2755,201.3552,6535.0
2025-02-14 15:45:00,202.22,202.41,202.2,202.27,12280.0,201.2954,201.4846,201.2755,201.3452,12280.0
2025-02-14 15:50:00,202.39,202.44,201.89,201.89,19183.0,201.4647,201.5144,200.9669,200.9669,19183.0
2025-02-14 15:55:00,201.96,202.46,201.96,202.35,83950.0,201.0366,201.5343,201.0366,201.4248,83950.0
2025-02-18 09:30:00,200.59,202.02,200.36,201.52,73490.0,199.6729,201.0964,199.4439,200.5986,73490.0
2025-02-18 09:35:00,201.43,201.85,200.14,200.14,4496.0,200.509,200.9271,199.2249,199.2249,4496.0
2025-02-18 09:40:00,200.58,201.19,200.41,200.91,25008.0,199.6629,200.2701,199.4937,199.9914,25008.0
2025-02-18 09:45:00,200.98,201.27,200.3,200.46,14056.0,200.0611,200.3498,199.3842,199.5435,14056.0
2025-02-18 09:50:00,200.48,201.69,200.47,201.56,11542.0,199.5634,200.7679,199.5534,200.6385,11542.0
2025-02-18 09:55:00,201.59,201.75,201.38,201.55,20010.0,200.6683,200.8276,200.4593,200.6285,20010.0
2025-02-18 10:00:00,201.64,203.0,201.64,202.99,24206.0,200.7181,202.0719,200.7181,202.0619,24206.0
2025-02-18 10:05:00,202.96,203.78,202.69,202.81,22830.0,202.0321,202.8483,201.7633,201.8827,22830.0
2025-02-18 10:10:00,202.95,203.21,202.46,202.92,6076.0,202.0221,202.2809,201.5343,201.9922,6076.0
2025-02-18 10:15:00,202.86,202.87,202.35,202.39,4947.0,201.9325,201.9425,201.4248,201.4647,4947.0
2025-02-18 10:20:00,202.48,202.9,202.42,202.65,2062.0,201.5542,201.9723,201.4945,201.7235,2062.0
2025-02-18 10:25:00,202.86,202.91,202.34,202.55,2716.0,201.9325,201.9823,201.4149,201.6239,2716.0
2025-02-18 10:30:00,202.57,203.0,202.47,202.93,9708.0,201.6438,202.0719,201.5443,202.0022,9708.0
2025-02-18 10:35:00,202.9,203.22,202.74,202.85,4215.0,201.9723,202.2909,201.8131,201.9226,4215.0
2025-02-18 10:40:00,202.87,203.05,202.82,203.05,2613.0,201.9425,202.1216,201.8927,202.1216,2613.0
2025-02-18 10:45:00,202.96,203.36,202.96,203.14,6513.0,202.0321,202.4302,202.0321,202.2112,6513.0
2025-02-18 10:50:00,203.24,203.53,203.23,203.38,5291.0,202.3108,202.5994,202.3008,202.4501,5291.0
2025-02-18 10:55:00,203.5,203.5,202.95,203.01,4525.0,202.5696,202.5696,202.0221,202.0818,4525.0
2025-02-18 11:00:00,202.97,202.97,202.51,202.63,4025.0,202.042,202.042,201.5841,201.7036,4025.0
2025-02-18 11:05:00,202.58,202.58,202.01,202.12,8541.0,201.6538,201.6538,201.0864,201.1959,8541.0
2025-02-18 11:10:00,202.13,202.33,202.08,202.2,5127.0,201.2058,201.4049,201.1561,201.2755,5127.0
2025-02-18 11:15:00,202.09,202.29,202.09,202.22,4088.0,201.166,201.3651,201.166,201.2954,4088.0
2025-02-18 11:20:00,202.25,202.56,202.0,202.46,8108.0,201.3253,201.6339,201.0764,201.5343,8108.0
2025-02-18 11:25:00,202.53,202.82,202.53,202.61,5115.0,201.604,201.8927,201.604,201.6837,5115.0
2025-02-18 11:30:00,202.53,202.53,202.36,202.39,1481.0,201.604,201.604,201.4348,201.4647,1481.0
2025-02-18 11:35:00,202.49,202.58,202.31,202.53,4374.0,201.5642,201.6538,201.385,201.604,4374.0
2025-02-18 11:40:00,202.61,202.81,202.46,202.57,4673.0,201.6837,201.8827,201.5343,201.6438,4673.0
2025-02-18 11:45:00,202.64,202.98,202.57,202.85,8059.0,201.7135,202.052,201.6438,201.9226,8059.0
2025-02-18 11:50:00,202.74,203.08,202.73,203.06,6295.0,201.8131,202.1515,201.8031,202.1316,6295.0
2025-02-18 11:55:00,203.08,203.08,202.94,203.0,4507.0,202.1515,202.1515,202.0121,202.0719,4507.0
2025-02-18 12:00:00,203.06,203.26,203.06,203.26,3196.0,202.1316,202.3307,202.1316,202.3307,3196.0
2025-02-18 12:05:00,203.28,203.56,203.28,203.44,9660.0,202.3506,202.6293,202.3506,202.5099,9660.0
2025-02-18 12:10:00,203.5,203.7,203.37,203.68,7295.0,202.5696,202.7687,202.4402,202.7488,7295.0
2025-02-18 12:15:00,203.66,203.7,203.43,203.62,7152.0,202.7289,202.7687,202.4999,202.689,7152.0
2025-02-18 12:20:00,203.62,203.7,203.31,203.32,5327.0,202.689,202.7687,202.3805,202.3904,5327.0
2025-02-18 12:25:00,203.25,203.37,203.14,203.27,4613.0,202.3207,202.4402,202.2112,202.3406,4613.0
2025-02-18 12:30:00,203.35,203.56,203.35,203.53,2359.0,202.4203,202.6293,202.4203,202.5994,2359.0
2025-02-18 12:35:00,203.44,203.53,203.15,203.41,5352.0,202.5099,202.5994,202.2212,202.48,5352.0
2025-02-18 12:40:00,203.15,203.26,203.07,203.07,1777.0,202.2212,202.3307,202.1416,202.1416,1777.0
2025-02-18 12:45:00,203.01,203.11,202.93,203.02,1994.0,202.0818,202.1814,202.0022,202.0918,1994.0
2025-02-18 12:50:00,203.0,203.07,202.92,202.98,2352.0,202.0719,202.1416,201.9922,202.052,2352.0
2025-02-18 12:55:00,202.98,203.36,202.94,203.17,17899.0,202.052,202.4302,202.0121,202.2411,17899.0
2025-02-18 13:00:00,203.17,203.5,203.15,203.33,4101.0,202.2411,202.5696,202.2212,202.4004,4101.0
2025-02-18 13:05:00,203.33,203.34,203.04,203.05,2399.0,202.4004,202.4103,202.1117,202.1216,2399.0
2025-02-18 13:10:00,203.12,203.34,203.04,203.1,6437.0,202.1913,202.4103,202.1117,202.1714,6437.0
2025-02-18 13:15:00,203.07,203.12,202.93,202.98,4186.0,202.1416,202.1913,202.0022,202.052,4186.0
2025-02-18 13:20:00,203.06,203.1,202.91,202.93,4079.0,202.1316,202.1714,201.9823,202.0022,4079.0
2025-02-18 13:25:00,202.88,203.25,202.79,203.25,5875.0,201.9524,202.3207,201.8628,202.3207,5875.0
2025-02-18 13:30:00,203.18,203.2,203.05,203.06,3160.0,202.251,202.271,202.1216,202.1316,3160.0
2025-02-18 13:35:00,203.11,203.16,202.88,203.0,3164.0,202.1814,202.2311,201.9524,202.0719,3164.0
2025-02-18 13:40:00,203.0,203.05,202.8,202.8,5627.0,202.0719,202.1216,201.8728,201.8728,5627.0
2025-02-18 13:45:00,202.86,203.32,202.86,203.26,4778.0,201.9325,202.3904,201.9325,202.3307,4778.0
2025-02-18 13:50:00,203.24,203.41,203.24,203.36,3894.0,202.3108,202.48,202.3108,202.4302,3894.0
2025-02-18 13:55:00,203.33,203.43,203.17,203.3,2337.0,202.4004,202.4999,202.2411,202.3705,2337.0
2025-02-18 14:00:00,203.27,203.34,203.16,203.2,7998.0,202.3406,202.4103,202.2311,202.271,7998.0
2025-02-18 14:05:00,203.15,203.3,202.94,203.1,7002.0,202.2212,202.3705,202.0121,202.1714,7002.0
2025-02-18 14:10:00,203.08,203.35,203.07,203.29,4888.0,202.1515,202.4203,202.1416,202.3605,4888.0
2025-02-18 14:15:00,203.29,203.31,203.08,203.1,2502.0,202.3605,202.3805,202.1515,202.1714,2502.0
2025-02-18 14:20:00,203.19,203.19,202.9,203.17,7833.0,202.261,202.261,201.9723,202.2411,7833.0
2025-02-18 14:25:00,203.09,203.09,202.87,202.87,5064.0,202.1615,202.1615,201.9425,201.9425,5064.0
2025-02-18 14:30:00,202.79,203.13,202.79,203.05,3355.0,201.8628,202.2013,201.8628,202.1216,3355.0
2025-02-18 14:35:00,203.07,203.16,202.72,202.72,4694.0,202.1416,202.2311,201.7932,201.7932,4694.0
2025-02-18 14:40:00,202.79,203.18,202.79,203.1,4149.0,201.8628,202.251,201.8628,202.1714,4149.0
2025-02-18 14:45:00,203.12,203.28,203.07,203.28,5576.0,202.1913,202.3506,202.1416,202.3506,5576.0
2025-02-18 14:50:00,203.38,203.58,203.29,203.54,5495.0,202.4501,202.6492,202.3605,202.6094,5495.0
2025-02-18 14:55:00,203.54,203.91,203.54,203.72,6551.0,202.6094,202.9777,202.6094,202.7886,6551.0
2025-02-18 15:00:00,203.72,203.9,203.72,203.85,6670.0,202.7886,202.9678,202.7886,202.918,6670.0
2025-02-18 15:05:00,203.91,203.96,203.72,203.78,7636.0,202.9777,203.0275,202.7886,202.8483,7636.0
2025-02-18 15:10:00,203.81,203.82,203.65,203.68,5906.0,202.8782,202.8881,202.7189,202.7488,5906.0
2025-02-18 15:15:00,203.64,203.71,203.53,203.63,7933.0,202.7089,202.7786,202.5994,202.699,7933.0
2025-02-18 15:20:00,203.64,203.71,203.54,203.54,5194.0,202.7089,202.7786,202.6094,202.6094,5194.0
2025-02-18 15:25:00,203.53,203.54,203.37,203.37,13714.0,202.5994,202.6094,202.4402,202.4402,13714.0
2025-02-18 15:30:00,203.4,203.9,203.4,203.89,9416.0,202.47,202.9678,202.47,202.9578,9416.0
2025-02-18 15:35:00,203.9,204.04,203.66,203.89,39542.0,202.9678,203.1071,202.7289,202.9578,39542.0
2025-02-18 15:40:00,203.82,204.18,203.79,203.85,9517.0,202.8881,203.2465,202.8583,202.918,9517.0
2025-02-18 15:45:00,203.85,204.2,203.85,204.02,19118.0,202.918,203.2664,202.918,203.0872,19118.0
2025-02-18 15:50:00,204.1,204.3,203.84,203.95,42872.0,203.1668,203.3659,202.908,203.0175,42872.0
2025-02-18 15:55:00,203.9,204.27,203.84,204.22,70111.0,202.9678,203.3361,202.908,203.2863,70111.0
2025-02-19 09:30:00,203.71,204.0,202.6,203.8,30722.0,202.7786,203.0673,201.6737,202.8682,30722.0
2025-02-19 09:35:00,203.87,203.88,202.58,202.6,6838.0,202.9379,202.9478,201.6538,201.6737,6838.0
2025-02-19 09:40:00,202.42,202.5,201.68,201.68,15827.0,201.4945,201.5742,200.7579,200.7579,15827.0
2025-02-19 09:45:00,201.72,202.16,200.81,200.96,7344.0,200.7977,201.2357,199.8919,200.0412,7344.0
2025-02-19 09:50:00,200.97,200.99,200.48,200.79,6696.0,200.0512,200.0711,199.5634,199.872,6696.0
2025-02-19 09:55:00,200.93,201.21,200.35,200.75,40036.0,200.0113,200.2901,199.434,199.8322,40036.0
2025-02-19 10:00:00,200.76,201.9,200.7,201.64,33108.0,199.8421,200.9769,199.7824,200.7181,33108.0
2025-02-19 10:05:00,201.66,202.48,201.65,202.23,7491.0,200.738,201.5542,200.728,201.3054,7491.0
2025-02-19 10:10:00,202.23,202.46,202.11,202.11,7446.0,201.3054,201.5343,201.1859,201.1859,7446.0
2025-02-19 10:15:00,202.15,202.71,201.99,202.59,9313.0,201.2258,201.7832,201.0665,201.6637,9313.0
2025-02-19 10:20:00,202.61,202.76,202.22,202.71,25985.0,201.6837,201.833,201.2954,201.7832,25985.0
2025-02-19 10:25:00,202.8,202.92,202.34,202.68,16980.0,201.8728,201.9922,201.4149,201.7533,16980.0
2025-02-19 10:30:00,202.57,203.04,202.41,203.04,9832.0,201.6438,202.1117,201.4846,202.1117,9832.0
2025-02-19 10:35:00,203.17,203.27,202.9,203.27,7440.0,202.2411,202.3406,201.9723,202.3406,7440.0
2025-02-19 10:40:00,203.33,203.8,203.25,203.66,8267.0,202.4004,202.8682,202.3207,202.7289,8267.0
2025-02-19 10:45:00,203.67,204.04,203.66,203.78,7418.0,202.7388,203.1071,202.7289,202.8483,7418.0
2025-02-19 10:50:00,203.63,203.7,202.94,203.31,13990.0,202.699,202.7687,202.0121,202.3805,13990.0
2025-02-19 10:55:00,203.1,203.23,202.56,203.02,10197.0,202.1714,202.3008,201.6339,202.0918,10197.0
2025-02-19 11:00:00,203.08,203.95,203.01,203.91,12359.0,202.1515,203.0175,202.0818,202.9777,12359.0
2025-02-19 11:05:00,203.78,204.13,203.78,204.12,4125.0,202.8483,203.1967,202.8483,203.1868,4125.0
2025-02-19 11:10:00,203.78,204.43,203.77,204.12,9226.0,202.8483,203.4953,202.8384,203.1868,9226.0
2025-02-19 11:15:00,204.12,204.12,203.39,203.58,18886.0,203.1868,203.1868,202.4601,202.6492,18886.0
2025-02-19 11:20:00,203.22,203.5,203.11,203.34,9000.0,202.2909,202.5696,202.1814,202.4103,9000.0
2025-02-19 11:25:00,203.34,203.72,203.34,203.39,10845.0,202.4103,202.7886,202.4103,202.4601,10845.0
2025-02-19 11:30:00,203.26,203.39,203.0,203.17,11587.0,202.3307,202.4601,202.0719,202.2411,11587.0
2025-02-19 11:35:00,203.39,203.4,203.1,203.24,3797.0,202.4601,202.47,202.1714,202.3108,3797.0
2025-02-19 11:40:00,203.22,203.86,203.21,203.66,6602.0,202.2909,202.9279,202.2809,202.7289,6602.0
2025-02-19 11:45:00,203.71,204.01,203.71,203.94,11255.0,202.7786,203.0773,202.7786,203.0076,11255.0
2025-02-19 11:50:00,203.96,204.0,203.82,203.89,8050.0,203.0275,203.0673,202.8881,202.9578,8050.0
2025-02-19 11:55:00,203.87,204.29,203.86,204.28,8293.0,202.9379,203.356,202.9279,203.346,8293.0
2025-02-19 12:00:00,204.3,204.9,204.23,204.9,8465.0,203.3659,203.9632,203.2962,203.9632,8465.0
2025-02-19 12:05:00,204.91,205.66,204.85,205.66,21136.0,203.9731,204.7197,203.9134,204.7197,21136.0
2025-02-19 12:10:00,205.64,205.69,205.21,205.23,7857.0,204.6998,204.7496,204.2718,204.2917,7857.0
2025-02-19 12:15:00,205.29,205.54,205.18,205.44,6329.0,204.3514,204.6003,204.2419,204.5007,6329.0
2025-02-19 12:20:00,205.44,205.47,204.98,204.98,3825.0,204.5007,204.5306,204.0428,204.0428,3825.0
2025-02-19 12:25:00,205.04,205.64,204.98,205.59,7226.0,204.1025,204.6998,204.0428,204.65,7226.0
2025-02-19 12:30:00,205.43,205.87,205.43,205.79,15992.0,204.4908,204.9287,204.4908,204.8491,15992.0
2025-02-19 12:35:00,205.72,205.97,205.58,205.74,6547.0,204.7794,205.0283,204.6401,204.7993,6547.0
2025-02-19 12:40:00,205.74,205.89,205.54,205.81,16903.0,204.7993,204.9487,204.6003,204.869,16903.0
2025-02-19 12:45:00,205.82,205.88,205.55,205.65,12441.0,204.879,204.9387,204.6102,204.7098,12441.0
2025-02-19 12:50:00,205.53,205.67,204.86,205.05,20904.0,204.5903,204.7297,203.9234,204.1125,20904.0
2025-02-19 12:55:00,205.23,205.24,204.71,204.72,3996.0,204.2917,204.3016,203.7741,203.784,3996.0
2025-02-19 13:00:00,204.81,204.96,204.76,204.76,4064.0,203.8736,204.0229,203.8238,203.8238,4064.0
2025-02-19 13:05:00,204.61,204.75,204.52,204.65,3400.0,203.6745,203.8139,203.5849,203.7143,3400.0
2025-02-19 13:10:00,204.65,204.84,204.63,204.68,3294.0,203.7143,203.9035,203.6944,203.7442,3294.0
2025-02-19 13:15:00,204.68,204.89,204.56,204.73,3271.0,203.7442,203.9532,203.6247,203.794,3271.0
2025-02-19 13:20:00,204.81,205.59,204.74,205.56,9619.0,203.8736,204.65,203.8039,204.6202,9619.0
2025-02-19 13:25:00,205.61,205.71,205.39,205.49,5378.0,204.6699,204.7695,204.4509,204.5505,5378.0
2025-02-19 13:30:00,205.58,205.58,205.11,205.12,9179.0,204.6401,204.6401,204.1722,204.1822,9179.0
2025-02-19 13:35:00,205.22,205.69,205.22,205.53,7678.0,204.2817,204.7496,204.2817,204.5903,7678.0
2025-02-19 13:40:00,205.63,205.84,205.53,205.74,5616.0,204.6898,204.8989,204.5903,204.7993,5616.0
2025-02-19 13:45:00,205.76,205.79,205.52,205.57,5613.0,204.8193,204.8491,204.5803,204.6301,5613.0
2025-02-19 13:50:00,205.57,206.05,205.55,205.99,13337.0,204.6301,205.1079,204.6102,205.0482,13337.0
2025-02-19 13:55:00,205.99,206.38,205.95,206.37,12211.0,205.0482,205.4364,205.0084,205.4265,12211.0
2025-02-19 14:00:00,206.3,206.42,205.73,205.96,17133.0,205.3568,205.4762,204.7894,205.0183,17133.0
2025-02-19 14:05:00,206.07,206.21,205.35,205.74,15173.0,205.1278,205.2672,204.4111,204.7993,15173.0
2025-02-19 14:10:00,205.72,205.88,205.61,205.76,15332.0,204.7794,204.9387,204.6699,204.8193,15332.0
2025-02-19 14:15:00,205.76,205.76,205.36,205.61,9036.0,204.8193,204.8193,204.4211,204.6699,9036.0
2025-02-19 14:20:00,205.48,205.83,205.48,205.83,4325.0,204.5405,204.8889,204.5405,204.8889,4325.0
2025-02-19 14:25:00,205.7,205.84,205.59,205.73,5200.0,204.7595,204.8989,204.65,204.7894,5200.0
2025-02-19 14:30:00,205.72,206.3,205.64,206.28,18936.0,204.7794,205.3568,204.6998,205.3369,18936.0
2025-02-19 14:35:00,206.28,206.5,206.05,206.14,23555.0,205.3369,205.5559,205.1079,205.1975,23555.0
2025-02-19 14:40:00,206.05,206.21,205.93,206.03,5033.0,205.1079,205.2672,204.9885,205.088,5033.0
2025-02-19 14:45:00,206.05,206.26,205.97,206.2,8421.0,205.1079,205.317,205.0283,205.2572,8421.0
2025-02-19 14:50:00,206.26,206.26,205.82,205.82,7500.0,205.317,205.317,204.879,204.879,7500.0
2025-02-19 14:55:00,206.03,207.17,205.9,207.04,73264.0,205.088,206.2228,204.9586,206.0934,73264.0
2025-02-19 15:00:00,207.08,207.27,206.8,206.97,26314.0,206.1332,206.3223,205.8545,206.0237,26314.0
2025-02-19 15:05:00,206.97,206.97,206.37,206.53,9957.0,206.0237,206.0237,205.4265,205.5857,9957.0
2025-02-19 15:10:00,206.4,206.86,206.4,206.78,10574.0,205.4563,205.9142,205.4563,205.8346,10574.0
2025-02-19 15:15:00,206.83,206.99,206.74,206.75,14269.0,205.8844,206.0436,205.7948,205.8047,14269.0
2025-02-19 15:20:00,206.78,206.81,206.35,206.65,9839.0,205.8346,205.8645,205.4066,205.7052,9839.0
2025-02-19 15:25:00,206.61,206.63,206.11,206.16,15457.0,205.6654,205.6853,205.1677,205.2174,15457.0
2025-02-19 15:30:00,206.19,206.56,206.11,206.14,11920.0,205.2473,205.6156,205.1677,205.1975,11920.0
2025-02-19 15:35:00,206.14,206.44,206.09,206.44,10141.0,205.1975,205.4961,205.1477,205.4961,10141.0
2025-02-19 15:40:00,206.41,206.47,206.19,206.24,11801.0,205.4663,205.526,205.2473,205.2971,11801.0
2025-02-19 15:45:00,206.21,206.3,205.97,206.12,14283.0,205.2672,205.3568,205.0283,205.1776,14283.0
2025-02-19 15:50:00,206.11,206.68,206.11,206.56,44379.0,205.1677,205.735,205.1677,205.6156,44379.0
2025-02-19 15:55:00,206.62,206.71,206.2,206.56,116608.0,205.6753,205.7649,205.2572,205.6156,116608.0
2025-02-20 09:30:00,205.67,206.78,205.12,206.78,24873.0,204.7297,205.8346,204.1822,205.8346,24873.0
2025-02-20 09:35:00,206.58,206.78,205.46,206.17,10891.0,205.6355,205.8346,204.5206,205.2274,10891.0
2025-02-20 09:40:00,206.1,206.1,204.54,204.55,9436.0,205.1577,205.1577,203.6048,203.6148,9436.0
2025-02-20 09:45:00,204.47,204.84,202.56,202.73,16501.0,203.5352,203.9035,201.6339,201.8031,16501.0
2025-02-20 09:50:00,202.87,203.35,202.58,202.78,21834.0,201.9425,202.4203,201.6538,201.8529,21834.0
2025-02-20 09:55:00,202.68,202.98,202.27,202.52,15518.0,201.7533,202.052,201.3452,201.5941,15518.0
2025-02-20 10:00:00,202.62,202.74,201.29,202.23,20597.0,201.6936,201.8131,200.3697,201.3054,20597.0
2025-02-20 10:05:00,202.32,202.48,201.05,202.03,40894.0,201.395,201.5542,200.1308,201.1063,40894.0
2025-02-20 10:10:00,201.9,203.37,201.9,202.98,8371.0,200.9769,202.4402,200.9769,202.052,8371.0
2025-02-20 10:15:00,202.84,203.13,202.02,202.45,13713.0,201.9126,202.2013,201.0964,201.5244,13713.0
2025-02-20 10:20:00,202.47,202.7,202.3,202.52,4478.0,201.5443,201.7732,201.3751,201.5941,4478.0
2025-02-20 10:25:00,202.3,202.82,202.19,202.82,3639.0,201.3751,201.8927,201.2656,201.8927,3639.0
2025-02-20 10:30:00,202.71,203.44,202.7,203.37,15830.0,201.7832,202.5099,201.7732,202.4402,15830.0
2025-02-20 10:35:00,203.41,203.41,202.81,202.81,4702.0,202.48,202.48,201.8827,201.8827,4702.0
2025-02-20 10:40:00,202.68,202.74,202.51,202.52,4507.0,201.7533,201.8131,201.5841,201.5941,4507.0
2025-02-20 10:45:00,202.51,202.51,202.19,202.4,5213.0,201.5841,201.5841,201.2656,201.4746,5213.0
2025-02-20 10:50:00,202.35,202.48,201.97,201.98,4170.0,201.4248,201.5542,201.0466,201.0565,4170.0
2025-02-20 10:55:00,202.02,202.22,201.87,201.95,1965.0,201.0964,201.2954,200.947,201.0267,1965.0
2025-02-20 11:00:00,202.16,202.22,201.78,201.79,10254.0,201.2357,201.2954,200.8574,200.8674,10254.0
2025-02-20 11:05:00,201.93,202.56,201.83,202.56,6889.0,201.0068,201.6339,200.9072,201.6339,6889.0
2025-02-20 11:10:00,202.58,202.61,202.22,202.23,5581.0,201.6538,201.6837,201.2954,201.3054,5581.0
2025-02-20 11:15:00,202.13,202.68,202.09,202.68,3801.0,201.2058,201.7533,201.166,201.7533,3801.0
2025-02-20 11:20:00,202.74,203.51,202.74,203.38,11216.0,201.8131,202.5795,201.8131,202.4501,11216.0
2025-02-20 11:25:00,203.17,203.5,203.16,203.48,6302.0,202.2411,202.5696,202.2311,202.5497,6302.0
2025-02-20 11:30:00,203.48,203.48,202.96,203.33,9960.0,202.5497,202.5497,202.0321,202.4004,9960.0
2025-02-20 11:35:00,203.22,203.51,202.95,203.51,4386.0,202.2909,202.5795,202.0221,202.5795,4386.0
2025-02-20 11:40:00,203.3,203.57,203.22,203.57,5500.0,202.3705,202.6393,202.2909,202.6393,5500.0
2025-02-20 11:45:00,203.58,203.58,202.94,203.21,10108.0,202.6492,202.6492,202.0121,202.2809,10108.0
2025-02-20 11:50:00,203.18,203.53,203.17,203.36,3606.0,202.251,202.5994,202.2411,202.4302,3606.0
2025-02-20 11:55:00,203.36,203.47,203.32,203.37,1600.0,202.4302,202.5397,202.3904,202.4402,1600.0
2025-02-20 12:00:00,203.26,203.75,203.26,203.62,6722.0,202.3307,202.8184,202.3307,202.689,6722.0
2025-02-20 12:05:00,203.6,203.6,203.44,203.53,3160.0,202.6691,202.6691,202.5099,202.5994,3160.0
2025-02-20 12:10:00,203.53,203.53,202.88,203.01,4234.0,202.5994,202.5994,201.9524,202.0818,4234.0
2025-02-20 12:15:00,203.06,203.06,202.88,202.88,1600.0,202.1316,202.1316,201.9524,201.9524,1600.0
2025-02-20 12:20:00,202.87,202.99,202.73,202.76,2370.0,201.9425,202.0619,201.8031,201.833,2370.0
2025-02-20 12:25:00,202.68,202.86,202.52,202.86,1700.0,201.7533,201.9325,201.5941,201.9325,1700.0
2025-02-20 12:30:00,202.98,203.21,202.94,203.11,3206.0,202.052,202.2809,202.0121,202.1814,3206.0
2025-02-20 12:35:00,203.02,203.07,202.8,202.8,2046.0,202.0918,202.1416,201.8728,201.8728,2046.0
2025-02-20 12:40:00,202.91,202.93,202.63,202.75,3357.0,201.9823,202.0022,201.7036,201.823,3357.0
2025-02-20 12:45:00,202.9,202.9,202.53,202.71,5375.0,201.9723,201.9723,201.604,201.7832,5375.0
2025-02-20 12:50:00,202.7,203.08,202.6,202.96,6721.0,201.7732,202.1515,201.6737,202.0321,6721.0
2025-02-20 12:55:00,202.93,202.93,202.72,202.86,3865.0,202.0022,202.0022,201.7932,201.9325,3865.0
2025-02-20 13:00:00,202.93,203.4,202.93,203.35,4590.0,202.0022,202.47,202.0022,202.4203,4590.0
2025-02-20 13:05:00,203.4,203.43,203.2,203.26,3481.0,202.47,202.4999,202.271,202.3307,3481.0
2025-02-20 13:10:00,203.13,203.32,203.13,203.31,2743.0,202.2013,202.3904,202.2013,202.3805,2743.0
2025-02-20 13:15:00,203.26,203.29,203.03,203.2,5094.0,202.3307,202.3605,202.1017,202.271,5094.0
2025-02-20 13:20:00,203.17,203.2,202.66,202.78,6425.0,202.2411,202.271,201.7334,201.8529,6425.0
2025-02-20 13:25:00,202.87,203.29,202.87,203.28,3200.0,201.9425,202.3605,201.9425,202.3506,3200.0
2025-02-20 13:30:00,203.28,204.05,203.28,203.78,7518.0,202.3506,203.1171,202.3506,202.8483,7518.0
2025-02-20 13:35:00,203.84,203.91,203.75,203.76,2218.0,202.908,202.9777,202.8184,202.8284,2218.0
2025-02-20 13:40:00,203.73,203.81,203.61,203.81,6222.0,202.7985,202.8782,202.6791,202.8782,6222.0
2025-02-20 13:45:00,203.78,203.96,203.78,203.85,4059.0,202.8483,203.0275,202.8483,202.918,4059.0
2025-02-20 13:50:00,203.9,204.03,203.9,204.03,2352.0,202.9678,203.0972,202.9678,203.0972,2352.0
2025-02-20 13:55:00,204.03,204.1,203.98,204.04,4732.0,203.0972,203.1668,203.0474,203.1071,4732.0
2025-02-20 14:00:00,204.04,204.39,204.04,204.3,4387.0,203.1071,203.4555,203.1071,203.3659,4387.0
2025-02-20 14:05:00,204.3,204.44,204.17,204.29,4938.0,203.3659,203.5053,203.2365,203.356,4938.0
2025-02-20 14:10:00,204.29,204.35,204.16,204.24,5310.0,203.356,203.4157,203.2266,203.3062,5310.0
2025-02-20 14:15:00,204.24,204.47,204.17,204.26,5075.0,203.3062,203.5352,203.2365,203.3261,5075.0
2025-02-20 14:20:00,204.32,204.49,204.23,204.36,8310.0,203.3858,203.5551,203.2962,203.4257,8310.0
2025-02-20 14:25:00,204.45,204.51,204.28,204.31,7584.0,203.5152,203.575,203.346,203.3759,7584.0
2025-02-20 14:30:00,204.3,204.54,204.3,204.44,6979.0,203.3659,203.6048,203.3659,203.5053,6979.0
2025-02-20 14:35:00,204.5,204.52,204.26,204.27,6000.0,203.565,203.5849,203.3261,203.3361,6000.0
2025-02-20 14:40:00,204.31,204.62,204.3,204.62,3783.0,203.3759,203.6845,203.3659,203.6845,3783.0
2025-02-20 14:45:00,204.62,204.74,204.48,204.49,5772.0,203.6845,203.8039,203.5451,203.5551,5772.0
2025-02-20 14:50:00,204.45,204.58,204.4,204.55,2480.0,203.5152,203.6446,203.4655,203.6148,2480.0
2025-02-20 14:55:00,204.55,204.92,204.54,204.86,10119.0,203.6148,203.9831,203.6048,203.9234,10119.0
2025-02-20 15:00:00,204.82,205.19,204.77,204.98,5839.0,203.8835,204.2519,203.8338,204.0428,5839.0
2025-02-20 15:05:00,204.99,204.99,204.69,204.87,5825.0,204.0528,204.0528,203.7541,203.9333,5825.0
2025-02-20 15:10:00,204.9,205.09,204.9,205.09,3245.0,203.9632,204.1523,203.9632,204.1523,3245.0
2025-02-20 15:15:00,205.14,205.14,204.87,205.14,7713.0,204.2021,204.2021,203.9333,204.2021,7713.0
2025-02-20 15:20:00,205.17,205.38,205.03,205.03,10864.0,204.2319,204.441,204.0926,204.0926,10864.0
2025-02-20 15:25:00,204.96,205.12,204.96,205.11,7038.0,204.0229,204.1822,204.0229,204.1722,7038.0
2025-02-20 15:30:00,205.06,205.32,205.05,205.18,12469.0,204.1225,204.3813,204.1125,204.2419,12469.0
2025-02-20 15:35:00,205.14,205.42,205.11,205.3,9310.0,204.2021,204.4808,204.1722,204.3614,9310.0
2025-02-20 15:40:00,205.23,205.38,204.89,205.05,11378.0,204.2917,204.441,203.9532,204.1125,11378.0
2025-02-20 15:45:00,205.05,205.11,204.77,204.97,32350.0,204.1125,204.1722,203.8338,204.0329,32350.0
2025-02-20 15:50:00,205.07,205.36,204.67,204.68,27673.0,204.1324,204.4211,203.7342,203.7442,27673.0
2025-02-20 15:55:00,204.65,205.37,204.55,205.07,84202.0,203.7143,204.431,203.6148,204.1324,84202.0
2025-02-21 09:30:00,206.77,207.42,204.0,204.83,41655.0,205.8246,206.4717,203.0673,203.8935,41655.0
2025-02-21 09:35:00,204.78,205.87,204.78,204.98,11478.0,203.8437,204.9287,203.8437,204.0428,11478.0
2025-02-21 09:40:00,204.76,205.01,204.68,204.82,6346.0,203.8238,204.0727,203.7442,203.8835,6346.0
2025-02-21 09:45:00,204.54,205.06,203.67,204.59,17697.0,203.6048,204.1225,202.7388,203.6546,17697.0
2025-02-21 09:50:00,204.24,204.68,203.54,204.67,12353.0,203.3062,203.7442,202.6094,203.7342,12353.0
2025-02-21 09:55:00,204.95,205.43,204.6,204.76,10394.0,204.013,204.4908,203.6646,203.8238,10394.0
2025-02-21 10:00:00,204.48,204.57,204.01,204.45,7552.0,203.5451,203.6347,203.0773,203.5152,7552.0
2025-02-21 10:05:00,204.25,204.65,203.2,203.33,8210.0,203.3162,203.7143,202.271,202.4004,8210.0
2025-02-21 10:10:00,203.33,203.57,202.59,202.64,9790.0,202.4004,202.6393,201.6637,201.7135,9790.0
2025-02-21 10:15:00,202.78,202.84,202.15,202.84,12495.0,201.8529,201.9126,201.2258,201.9126,12495.0
2025-02-21 10:20:00,202.92,203.38,202.57,202.85,20526.0,201.9922,202.4501,201.6438,201.9226,20526.0
2025-02-21 10:25:00,202.81,202.95,202.32,202.33,6108.0,201.8827,202.0221,201.395,201.4049,6108.0
2025-02-21 10:30:00,202.29,202.29,201.48,201.94,27072.0,201.3651,201.3651,200.5588,201.0167,27072.0
2025-02-21 10:35:00,202.04,202.44,201.73,202.26,8649.0,201.1163,201.5144,200.8077,201.3353,8649.0
2025-02-21 10:40:00,202.28,202.35,200.97,200.99,10827.0,201.3552,201.4248,200.0512,200.0711,10827.0
2025-02-21 10:45:00,201.07,202.02,201.03,201.9,6365.0,200.1507,201.0964,200.1109,200.9769,6365.0
2025-02-21 10:50:00,201.98,202.19,201.66,201.71,5771.0,201.0565,201.2656,200.738,200.7878,5771.0
2025-02-21 10:55:00,201.66,202.1,201.54,202.1,9436.0,200.738,201.176,200.6185,201.176,9436.0
2025-02-21 11:00:00,202.22,202.3,201.62,201.75,4969.0,201.2954,201.3751,200.6982,200.8276,4969.0
2025-02-21 11:05:00,201.75,201.81,201.59,201.67,2299.0,200.8276,200.8873,200.6683,200.748,2299.0
2025-02-21 11:10:00,201.69,201.91,201.57,201.8,4424.0,200.7679,200.9869,200.6484,200.8774,4424.0
2025-02-21 11:15:00,201.81,201.93,201.39,201.91,2386.0,200.8873,201.0068,200.4692,200.9869,2386.0
2025-02-21 11:20:00,201.84,201.91,201.29,201.37,3535.0,200.9172,200.9869,200.3697,200.4493,3535.0
2025-02-21 11:25:00,201.32,201.32,201.03,201.03,7233.0,200.3996,200.3996,200.1109,200.1109,7233.0
2025-02-21 11:30:00,201.0,201.19,200.94,201.11,5370.0,200.081,200.2701,200.0213,200.1905,5370.0
2025-02-21 11:35:00,201.07,201.07,200.7,200.8,2296.0,200.1507,200.1507,199.7824,199.8819,2296.0
2025-02-21 11:40:00,201.09,201.1,200.57,200.57,3509.0,200.1706,200.1806,199.653,199.653,3509.0
2025-02-21 11:45:00,200.52,200.6,200.0,200.16,9655.0,199.6032,199.6828,199.0856,199.2449,9655.0
2025-02-21 11:50:00,200.07,200.18,199.68,199.68,13741.0,199.1553,199.2648,198.7671,198.7671,13741.0
2025-02-21 11:55:00,199.74,200.01,199.61,199.91,6728.0,198.8268,199.0955,198.6974,198.996,6728.0
2025-02-21 12:00:00,199.88,199.89,199.59,199.7,3151.0,198.9661,198.9761,198.6775,198.787,3151.0
2025-02-21 12:05:00,199.61,199.61,199.0,199.0,6734.0,198.6974,198.6974,198.0902,198.0902,6734.0
2025-02-21 12:10:00,198.98,199.06,198.59,198.79,11920.0,198.0703,198.1499,197.682,197.8811,11920.0
2025-02-21 12:15:00,198.75,198.78,197.72,197.75,19815.0,197.8413,197.8712,196.816,196.8459,19815.0
2025-02-21 12:20:00,197.75,198.12,197.59,198.03,10383.0,196.8459,197.2142,196.6866,197.1246,10383.0
2025-02-21 12:25:00,198.03,198.32,197.95,198.25,7728.0,197.1246,197.4133,197.045,197.3436,7728.0
2025-02-21 12:30:00,198.1,198.18,197.5,197.57,5495.0,197.1943,197.2739,196.597,196.6667,5495.0
2025-02-21 12:35:00,197.51,197.61,197.02,197.19,15524.0,196.607,196.7065,196.1192,196.2884,15524.0
2025-02-21 12:40:00,197.28,197.4,197.0,197.16,4100.0,196.378,196.4975,196.0993,196.2586,4100.0
2025-02-21 12:45:00,197.15,197.46,196.97,197.11,3122.0,196.2486,196.5572,196.0694,196.2088,3122.0
2025-02-21 12:50:00,197.16,197.16,196.72,196.92,19183.0,196.2586,196.2586,195.8206,196.0197,19183.0
2025-02-21 12:55:00,196.92,196.95,195.86,196.07,41305.0,196.0197,196.0495,194.9645,195.1736,41305.0
2025-02-21 13:00:00,196.19,197.17,196.19,197.06,21519.0,195.293,196.2685,195.293,196.159,21519.0
2025-02-21 13:05:00,197.21,197.21,195.92,196.06,52600.0,196.3083,196.3083,195.0242,195.1636,52600.0
2025-02-21 13:10:00,196.06,196.24,195.53,196.0,56353.0,195.1636,195.3428,194.636,195.1039,56353.0
2025-02-21 13:15:00,196.0,196.15,195.49,195.61,38640.0,195.1039,195.2532,194.5962,194.7157,38640.0
2025-02-21 13:20:00,195.5,196.09,195.09,195.11,45425.0,194.6062,195.1935,194.198,194.2179,45425.0
2025-02-21 13:25:00,195.11,195.46,194.53,194.73,21787.0,194.2179,194.5663,193.6406,193.8397,21787.0
2025-02-21 13:30:00,194.72,194.84,194.47,194.74,25635.0,193.8297,193.9492,193.5809,193.8496,25635.0
2025-02-21 13:35:00,194.81,195.71,194.81,195.37,30794.0,193.9193,194.8152,193.9193,194.4768,30794.0
2025-02-21 13:40:00,195.39,195.49,194.6,194.67,34994.0,194.4967,194.5962,193.7103,193.78,34994.0
2025-02-21 13:45:00,194.64,195.53,194.5,195.35,21811.0,193.7501,194.636,193.6107,194.4568,21811.0
2025-02-21 13:50:00,195.44,195.49,195.0,195.45,13519.0,194.5464,194.5962,194.1084,194.5564,13519.0
2025-02-21 13:55:00,195.45,195.5,194.86,194.9,7989.0,194.5564,194.6062,193.9691,194.0089,7989.0
2025-02-21 14:00:00,194.99,195.07,194.24,194.4,16216.0,194.0985,194.1781,193.3519,193.5112,16216.0
2025-02-21 14:05:00,194.5,194.74,194.3,194.57,9990.0,193.6107,193.8496,193.4116,193.6804,9990.0
2025-02-21 14:10:00,194.42,194.56,194.06,194.52,7291.0,193.5311,193.6705,193.1727,193.6306,7291.0
2025-02-21 14:15:00,194.5,194.51,193.95,194.14,9772.0,193.6107,193.6207,193.0632,193.2524,9772.0
2025-02-21 14:20:00,194.08,194.11,192.87,193.19,21857.0,193.1927,193.2225,191.9882,192.3067,21857.0
2025-02-21 14:25:00,193.28,193.52,192.94,193.38,17108.0,192.3963,192.6352,192.0579,192.4959,17108.0
2025-02-21 14:30:00,193.43,194.5,193.31,194.05,13237.0,192.5456,193.6107,192.4262,193.1628,13237.0
2025-02-21 14:35:00,193.89,194.18,193.81,194.0,5225.0,193.0035,193.2922,192.9239,193.113,5225.0
2025-02-21 14:40:00,193.7,194.05,193.7,194.0,6983.0,192.8144,193.1628,192.8144,193.113,6983.0
2025-02-21 14:45:00,194.0,194.15,193.87,194.12,4869.0,193.113,193.2623,192.9836,193.2325,4869.0
2025-02-21 14:50:00,194.16,194.32,194.01,194.02,7319.0,193.2723,193.4316,193.123,193.1329,7319.0
2025-02-21 14:55:00,194.01,194.38,193.66,193.66,29270.0,193.123,193.4913,192.7746,192.7746,29270.0
2025-02-21 15:00:00,193.75,194.16,193.66,194.09,29555.0,192.8642,193.2723,192.7746,193.2026,29555.0
2025-02-21 15:05:00,194.06,194.28,193.86,194.21,17678.0,193.1727,193.3917,192.9737,193.3221,17678.0
2025-02-21 15:10:00,194.2,194.54,194.07,194.22,7863.0,193.3121,193.6506,193.1827,193.332,7863.0
2025-02-21 15:15:00,194.28,194.98,194.27,194.93,20879.0,193.3917,194.0885,193.3818,194.0388,20879.0
2025-02-21 15:20:00,194.94,195.5,194.91,195.49,12759.0,194.0487,194.6062,194.0189,194.5962,12759.0
2025-02-21 15:25:00,195.49,196.52,195.32,196.52,21325.0,194.5962,195.6215,194.427,195.6215,21325.0
2025-02-21 15:30:00,196.5,196.91,196.4,196.84,21825.0,195.6016,196.0097,195.502,195.94,21825.0
2025-02-21 15:35:00,196.85,196.85,196.44,196.69,15662.0,195.95,195.95,195.5419,195.7907,15662.0
2025-02-21 15:40:00,196.68,196.72,196.31,196.56,15820.0,195.7808,195.8206,195.4125,195.6613,15820.0
2025-02-21 15:45:00,196.57,197.32,196.57,197.29,58684.0,195.6713,196.4178,195.6713,196.388,58684.0
2025-02-21 15:50:00,197.29,197.61,196.84,196.93,142638.0,196.388,196.7065,195.94,196.0296,142638.0
2025-02-21 15:55:00,196.93,197.09,196.44,196.92,137951.0,196.0296,196.1889,195.5419,196.0197,137951.0
2025-02-24 09:30:00,198.76,200.78,197.0,198.63,32021.0,197.8513,199.862,196.0993,197.7219,32021.0
2025-02-24 09:35:00,198.59,199.11,198.0,199.11,10380.0,197.682,198.1997,197.0947,198.1997,10380.0
2025-02-24 09:40:00,199.38,199.38,198.72,199.18,7444.0,198.4684,198.4684,197.8114,198.2693,7444.0
2025-02-24 09:45:00,199.01,199.56,198.29,198.29,8078.0,198.1001,198.6476,197.3834,197.3834,8078.0
2025-02-24 09:50:00,198.23,198.45,196.9,197.45,13764.0,197.3237,197.5427,195.9998,196.5472,13764.0
2025-02-24 09:55:00,197.32,197.45,196.12,196.47,6163.0,196.4178,196.5472,195.2233,195.5717,6163.0
2025-02-24 10:00:00,196.42,197.2,195.53,195.53,14825.0,195.522,196.2984,194.636,194.636,14825.0
2025-02-24 10:05:00,195.53,196.47,195.32,196.06,8915.0,194.636,195.5717,194.427,195.1636,8915.0
2025-02-24 10:10:00,195.94,196.41,195.65,196.41,7123.0,195.0441,195.512,194.7555,195.512,7123.0
2025-02-24 10:15:00,196.41,196.82,195.49,195.56,9422.0,195.512,195.9201,194.5962,194.6659,9422.0
2025-02-24 10:20:00,195.56,196.68,195.55,196.68,6731.0,194.6659,195.7808,194.6559,195.7808,6731.0
2025-02-24 10:25:00,196.66,196.66,195.63,195.84,7260.0,195.7609,195.7609,194.7356,194.9446,7260.0
2025-02-24 10:30:00,195.84,196.31,195.79,196.01,4156.0,194.9446,195.4125,194.8948,195.1138,4156.0
2025-02-24 10:35:00,195.8,196.35,195.73,196.21,4441.0,194.9048,195.4523,194.8351,195.3129,4441.0
2025-02-24 10:40:00,196.37,196.4,195.48,195.48,5509.0,195.4722,195.502,194.5863,194.5863,5509.0
2025-02-24 10:45:00,195.69,196.09,195.45,195.75,7923.0,194.7953,195.1935,194.5564,194.855,7923.0
2025-02-24 10:50:00,195.83,196.09,195.65,195.88,2981.0,194.9347,195.1935,194.7555,194.9844,2981.0
2025-02-24 10:55:00,195.81,196.16,195.65,196.09,7218.0,194.9147,195.2631,194.7555,195.1935,7218.0
2025-02-24 11:00:00,196.04,196.6,195.96,196.43,11139.0,195.1437,195.7011,195.0641,195.5319,11139.0
2025-02-24 11:05:00,196.45,196.57,196.32,196.43,5365.0,195.5518,195.6713,195.4224,195.5319,5365.0
2025-02-24 11:10:00,196.53,196.76,196.11,196.67,13410.0,195.6315,195.8604,195.2134,195.7708,13410.0
2025-02-24 11:15:00,196.71,196.88,196.58,196.58,7353.0,195.8106,195.9799,195.6812,195.6812,7353.0
2025-02-24 11:20:00,196.69,197.33,196.69,197.29,6346.0,195.7907,196.4278,195.7907,196.388,6346.0
2025-02-24 11:25:00,197.43,197.87,197.42,197.75,4813.0,196.5273,196.9653,196.5174,196.8459,4813.0
2025-02-24 11:30:00,197.91,198.1,197.71,197.84,6087.0,197.0051,197.1943,196.8061,196.9355,6087.0
2025-02-24 11:35:00,197.54,197.64,197.13,197.26,2365.0,196.6368,196.7364,196.2287,196.3581,2365.0
2025-02-24 11:40:00,197.26,198.14,197.26,197.62,6781.0,196.3581,197.2341,196.3581,196.7165,6781.0
2025-02-24 11:45:00,197.62,197.95,197.58,197.63,5080.0,196.7165,197.045,196.6767,196.7264,5080.0
2025-02-24 11:50:00,197.71,197.71,197.39,197.45,4217.0,196.8061,196.8061,196.4875,196.5472,4217.0
2025-02-24 11:55:00,197.34,197.34,196.83,196.83,3530.0,196.4377,196.4377,195.9301,195.9301,3530.0
2025-02-24 12:00:00,196.97,197.15,196.79,197.15,4879.0,196.0694,196.2486,195.8903,196.2486,4879.0
2025-02-24 12:05:00,197.22,197.75,197.11,197.56,9278.0,196.3183,196.8459,196.2088,196.6567,9278.0
2025-02-24 12:10:00,197.54,197.93,197.39,197.93,8066.0,196.6368,197.0251,196.4875,197.0251,8066.0
2025-02-24 12:15:00,197.83,198.41,197.83,198.41,7404.0,196.9255,197.5029,196.9255,197.5029,7404.0
2025-02-24 12:20:00,198.44,198.58,198.34,198.46,4548.0,197.5327,197.6721,197.4332,197.5526,4548.0
2025-02-24 12:25:00,198.34,198.52,198.23,198.36,6047.0,197.4332,197.6124,197.3237,197.4531,6047.0
2025-02-24 12:30:00,198.43,198.46,198.28,198.46,2585.0,197.5228,197.5526,197.3735,197.5526,2585.0
2025-02-24 12:35:00,198.5,198.82,198.47,198.73,2999.0,197.5924,197.911,197.5626,197.8214,2999.0
2025-02-24 12:40:00,198.74,198.93,198.57,198.93,12680.0,197.8313,198.0205,197.6621,198.0205,12680.0
2025-02-24 12:45:00,199.0,199.16,198.89,198.96,13907.0,198.0902,198.2494,197.9807,198.0503,13907.0
2025-02-24 12:50:00,198.96,198.96,198.49,198.54,10554.0,198.0503,198.0503,197.5825,197.6323,10554.0
2025-02-24 12:55:00,198.54,198.88,198.54,198.88,2677.0,197.6323,197.9707,197.6323,197.9707,2677.0
2025-02-24 13:00:00,198.57,198.69,198.13,198.48,7834.0,197.6621,197.7816,197.2241,197.5725,7834.0
2025-02-24 13:05:00,198.47,198.86,198.18,198.75,24851.0,197.5626,197.9508,197.2739,197.8413,24851.0
2025-02-24 13:10:00,198.75,198.87,198.52,198.77,11197.0,197.8413,197.9608,197.6124,197.8612,11197.0
2025-02-24 13:15:00,198.78,199.13,198.77,198.97,9050.0,197.8712,198.2196,197.8612,198.0603,9050.0
2025-02-24 13:20:00,198.96,199.08,198.47,198.61,9448.0,198.0503,198.1698,197.5626,197.7019,9448.0
2025-02-24 13:25:00,198.68,199.08,198.66,199.0,6241.0,197.7716,198.1698,197.7517,198.0902,6241.0
2025-02-24 13:30:00,198.95,199.21,198.47,199.09,33922.0,198.0404,198.2992,197.5626,198.1797,33922.0
2025-02-24 13:35:00,199.06,199.1,198.81,198.95,5201.0,198.1499,198.1897,197.901,198.0404,5201.0
2025-02-24 13:40:00,198.92,199.4,198.91,199.4,8606.0,198.0105,198.4883,198.0006,198.4883,8606.0
2025-02-24 13:45:00,199.42,199.47,198.97,198.98,21151.0,198.5082,198.558,198.0603,198.0703,21151.0
2025-02-24 13:50:00,198.85,198.85,198.41,198.53,4374.0,197.9408,197.9408,197.5029,197.6223,4374.0
2025-02-24 13:55:00,198.58,198.63,198.16,198.52,8139.0,197.6721,197.7219,197.254,197.6124,8139.0
2025-02-24 14:00:00,198.55,198.94,198.52,198.89,10000.0,197.6422,198.0304,197.6124,197.9807,10000.0
2025-02-24 14:05:00,198.97,199.11,198.8,198.9,24573.0,198.0603,198.1997,197.8911,197.9906,24573.0
2025-02-24 14:10:00,198.9,199.24,198.89,199.09,9928.0,197.9906,198.3291,197.9807,198.1797,9928.0
2025-02-24 14:15:00,199.11,199.26,198.8,198.81,5879.0,198.1997,198.349,197.8911,197.901,5879.0
2025-02-24 14:20:00,198.8,199.31,198.79,199.28,8949.0,197.8911,198.3987,197.8811,198.3689,8949.0
2025-02-24 14:25:00,199.28,199.46,199.16,199.27,26628.0,198.3689,198.5481,198.2494,198.3589,26628.0
2025-02-24 14:30:00,199.16,199.3,199.1,199.13,20782.0,198.2494,198.3888,198.1897,198.2196,20782.0
2025-02-24 14:35:00,199.13,199.6,199.07,199.56,33674.0,198.2196,198.6874,198.1598,198.6476,33674.0
2025-02-24 14:40:00,199.56,199.62,199.37,199.59,11198.0,198.6476,198.7073,198.4585,198.6775,11198.0
2025-02-24 14:45:00,199.63,199.82,199.58,199.77,13054.0,198.7173,198.9064,198.6675,198.8566,13054.0
2025-02-24 14:50:00,199.66,199.88,199.23,199.34,36208.0,198.7471,198.9661,198.3191,198.4286,36208.0
2025-02-24 14:55:00,199.34,199.38,199.17,199.25,7833.0,198.4286,198.4684,198.2594,198.339,7833.0
2025-02-24 15:00:00,199.25,199.42,199.13,199.34,13904.0,198.339,198.5082,198.2196,198.4286,13904.0
2025-02-24 15:05:00,199.34,199.64,199.26,199.6,10454.0,198.4286,198.7272,198.349,198.6874,10454.0
2025-02-24 15:10:00,199.57,199.64,199.44,199.57,9528.0,198.6576,198.7272,198.5281,198.6576,9528.0
2025-02-24 15:15:00,199.67,200.02,199.62,200.01,16309.0,198.7571,199.1055,198.7073,199.0955,16309.0
2025-02-24 15:20:00,199.9,200.07,199.74,199.8,11829.0,198.986,199.1553,198.8268,198.8865,11829.0
2025-02-24 15:25:00,199.83,199.95,199.7,199.8,25061.0,198.9164,199.0358,198.787,198.8865,25061.0
2025-02-24 15:30:00,199.8,200.08,199.79,199.89,12171.0,198.8865,199.1652,198.8765,198.9761,12171.0
2025-02-24 15:35:00,199.81,199.98,199.61,199.95,20047.0,198.8965,199.0657,198.6974,199.0358,20047.0
2025-02-24 15:40:00,199.95,199.96,199.51,199.78,38361.0,199.0358,199.0458,198.5978,198.8666,38361.0
2025-02-24 15:45:00,199.73,200.19,199.72,200.13,18411.0,198.8168,199.2747,198.8069,199.215,18411.0
2025-02-24 15:50:00,200.19,200.32,199.67,199.98,86473.0,199.2747,199.4041,198.7571,199.0657,86473.0
2025-02-24 15:55:00,199.98,200.08,199.61,199.97,196887.0,199.0657,199.1652,198.6974,199.0557,196887.0
2025-02-25 09:30:00,199.99,200.15,199.65,200.0,27584.0,199.0756,199.2349,198.7372,199.0856,27584.0
2025-02-25 09:35:00,200.0,200.6,199.42,200.31,17497.0,199.0856,199.6828,198.5082,199.3942,17497.0
2025-02-25 09:40:00,200.25,200.29,199.33,199.33,5149.0,199.3344,199.3743,198.4187,198.4187,5149.0
2025-02-25 09:45:00,199.33,199.57,199.04,199.25,24029.0,198.4187,198.6576,198.13,198.339,24029.0
2025-02-25 09:50:00,199.23,199.29,197.86,198.82,10660.0,198.3191,198.3788,196.9554,197.911,10660.0
2025-02-25 09:55:00,198.71,199.38,198.47,199.13,10450.0,197.8015,198.4684,197.5626,198.2196,10450.0
2025-02-25 10:00:00,198.86,198.86,197.29,197.46,12816.0,197.9508,197.9508,196.388,196.5572,12816.0
2025-02-25 10:05:00,197.54,197.82,196.53,197.39,20470.0,196.6368,196.9156,195.6315,196.4875,20470.0
2025-02-25 10:10:00,197.79,198.11,197.67,197.81,11265.0,196.8857,197.2042,196.7662,196.9056,11265.0
2025-02-25 10:15:00,197.87,198.07,197.22,197.43,10841.0,196.9653,197.1644,196.3183,196.5273,10841.0
2025-02-25 10:20:00,197.24,198.13,196.9,197.9,21811.0,196.3382,197.2241,195.9998,196.9952,21811.0
2025-02-25 10:25:00,197.75,197.82,196.69,196.95,33842.0,196.8459,196.9156,195.7907,196.0495,33842.0
2025-02-25 10:30:00,197.2,197.39,196.81,196.94,21465.0,196.2984,196.4875,195.9102,196.0396,21465.0
2025-02-25 10:35:00,196.83,197.3,196.73,197.3,10532.0,195.9301,196.3979,195.8305,196.3979,10532.0
2025-02-25 10:40:00,197.41,197.78,196.93,197.31,9659.0,196.5074,196.8757,196.0296,196.4079,9659.0
2025-02-25 10:45:00,197.59,197.59,197.18,197.34,2825.0,196.6866,196.6866,196.2785,196.4377,2825.0
2025-02-25 10:50:00,197.34,197.62,197.16,197.55,8697.0,196.4377,196.7165,196.2586,196.6468,8697.0
2025-02-25 10:55:00,197.56,197.69,196.87,197.09,9969.0,196.6567,196.7861,195.9699,196.1889,9969.0
2025-02-25 11:00:00,196.89,196.92,196.42,196.5,9747.0,195.9898,196.0197,195.522,195.6016,9747.0
2025-02-25 11:05:00,196.61,197.01,196.36,196.8,11204.0,195.7111,196.1093,195.4622,195.9002,11204.0
2025-02-25 11:10:00,196.96,197.43,196.95,197.32,5195.0,196.0595,196.5273,196.0495,196.4178,5195.0
2025-02-25 11:15:00,197.36,197.91,197.19,197.78,19555.0,196.4577,197.0051,196.2884,196.8757,19555.0
2025-02-25 11:20:00,197.78,198.34,197.64,198.09,26985.0,196.8757,197.4332,196.7364,197.1843,26985.0
2025-02-25 11:25:00,198.09,198.34,197.63,198.04,18707.0,197.1843,197.4332,196.7264,197.1345,18707.0
2025-02-25 11:30:00,198.07,198.1,197.54,197.85,9340.0,197.1644,197.1943,196.6368,196.9454,9340.0
2025-02-25 11:35:00,197.78,198.23,197.56,198.08,6768.0,196.8757,197.3237,196.6567,197.1744,6768.0
2025-02-25 11:40:00,198.07,198.22,197.72,197.86,4217.0,197.1644,197.3137,196.816,196.9554,4217.0
2025-02-25 11:45:00,197.84,198.36,197.76,198.36,9088.0,196.9355,197.4531,196.8558,197.4531,9088.0
2025-02-25 11:50:00,198.49,198.63,198.29,198.29,18241.0,197.5825,197.7219,197.3834,197.3834,18241.0
2025-02-25 11:55:00,198.37,199.4,198.25,199.06,16130.0,197.463,198.4883,197.3436,198.1499,16130.0
2025-02-25 12:00:00,199.06,199.18,198.64,198.7,5163.0,198.1499,198.2693,197.7318,197.7915,5163.0
2025-02-25 12:05:00,198.54,198.66,198.22,198.22,10004.0,197.6323,197.7517,197.3137,197.3137,10004.0
2025-02-25 12:10:00,198.22,198.52,198.22,198.31,6886.0,197.3137,197.6124,197.3137,197.4033,6886.0
2025-02-25 12:15:00,198.34,198.34,197.96,198.02,13298.0,197.4332,197.4332,197.0549,197.1146,13298.0
2025-02-25 12:20:00,198.06,198.38,197.95,198.31,11109.0,197.1545,197.473,197.045,197.4033,11109.0
2025-02-25 12:25:00,198.31,198.46,198.12,198.38,7967.0,197.4033,197.5526,197.2142,197.473,7967.0
2025-02-25 12:30:00,198.43,198.73,198.32,198.65,16900.0,197.5228,197.8214,197.4133,197.7418,16900.0
2025-02-25 12:35:00,198.75,198.84,198.64,198.78,7608.0,197.8413,197.9309,197.7318,197.8712,7608.0
2025-02-25 12:40:00,198.78,198.88,198.68,198.79,9542.0,197.8712,197.9707,197.7716,197.8811,9542.0
2025-02-25 12:45:00,198.79,199.28,198.79,199.23,12350.0,197.8811,198.3689,197.8811,198.3191,12350.0
2025-02-25 12:50:00,199.23,199.78,199.2,199.78,13559.0,198.3191,198.8666,198.2892,198.8666,13559.0
2025-02-25 12:55:00,199.78,200.38,199.78,200.32,7505.0,198.8666,199.4638,198.8666,199.4041,7505.0
2025-02-25 13:00:00,200.32,200.85,200.32,200.84,13074.0,199.4041,199.9317,199.4041,199.9217,13074.0
2025-02-25 13:05:00,200.79,201.39,200.79,201.39,27835.0,199.872,200.4692,199.872,200.4692,27835.0
2025-02-25 13:10:00,201.39,201.5,200.69,200.98,16428.0,200.4692,200.5787,199.7724,200.0611,16428.0
2025-02-25 13:15:00,200.92,200.93,200.31,200.56,24944.0,200.0014,200.0113,199.3942,199.643,24944.0
2025-02-25 13:20:00,200.56,200.77,200.39,200.45,8498.0,199.643,199.8521,199.4738,199.5335,8498.0
2025-02-25 13:25:00,200.48,200.6,199.99,200.0,8457.0,199.5634,199.6828,199.0756,199.0856,8457.0
2025-02-25 13:30:00,200.03,200.2,199.89,200.18,8906.0,199.1155,199.2847,198.9761,199.2648,8906.0
2025-02-25 13:35:00,200.18,200.3,199.85,200.3,13480.0,199.2648,199.3842,198.9363,199.3842,13480.0
2025-02-25 13:40:00,200.28,200.35,200.06,200.19,8583.0,199.3643,199.434,199.1453,199.2747,8583.0
2025-02-25 13:45:00,200.2,200.47,200.16,200.34,9204.0,199.2847,199.5534,199.2449,199.424,9204.0
2025-02-25 13:50:00,200.42,200.42,199.97,200.04,12712.0,199.5037,199.5037,199.0557,199.1254,12712.0
2025-02-25 13:55:00,200.04,200.06,199.83,199.88,6261.0,199.1254,199.1453,198.9164,198.9661,6261.0
2025-02-25 14:00:00,200.0,200.04,199.76,199.82,9000.0,199.0856,199.1254,198.8467,198.9064,9000.0
2025-02-25 14:05:00,199.87,200.18,199.87,200.12,8871.0,198.9562,199.2648,198.9562,199.205,8871.0
2025-02-25 14:10:00,200.09,200.22,199.85,199.85,7375.0,199.1752,199.3046,198.9363,198.9363,7375.0
2025-02-25 14:15:00,199.85,199.85,199.48,199.68,8182.0,198.9363,198.9363,198.568,198.7671,8182.0
2025-02-25 14:20:00,199.73,199.79,199.52,199.73,5410.0,198.8168,198.8765,198.6078,198.8168,5410.0
2025-02-25 14:25:00,199.79,199.99,199.67,199.67,11250.0,198.8765,199.0756,198.7571,198.7571,11250.0
2025-02-25 14:30:00,199.74,200.19,199.73,200.1,7618.0,198.8268,199.2747,198.8168,199.1851,7618.0
2025-02-25 14:35:00,200.12,200.68,200.01,200.68,3910.0,199.205,199.7625,199.0955,199.7625,3910.0
2025-02-25 14:40:00,200.77,201.11,200.7,201.1,8491.0,199.8521,200.1905,199.7824,200.1806,8491.0
2025-02-25 14:45:00,200.97,201.14,200.49,201.14,12670.0,200.0512,200.2204,199.5733,200.2204,12670.0
2025-02-25 14:50:00,201.06,201.25,200.94,201.0,6474.0,200.1407,200.3299,200.0213,200.081,6474.0
2025-02-25 14:55:00,201.08,201.2,200.93,201.01,7587.0,200.1606,200.2801,200.0113,200.091,7587.0
2025-02-25 15:00:00,200.93,201.21,200.88,201.07,16099.0,200.0113,200.2901,199.9616,200.1507,16099.0
2025-02-25 15:05:00,201.0,201.44,201.0,201.34,16870.0,200.081,200.519,200.081,200.4195,16870.0
2025-02-25 15:10:00,201.34,201.44,201.06,201.06,10553.0,200.4195,200.519,200.1407,200.1407,10553.0
2025-02-25 15:15:00,200.99,200.99,200.56,200.64,10950.0,200.0711,200.0711,199.643,199.7227,10950.0
2025-02-25 15:20:00,200.62,200.9,200.48,200.59,8926.0,199.7028,199.9815,199.5634,199.6729,8926.0
2025-02-25 15:25:00,200.59,200.61,200.2,200.35,12176.0,199.6729,199.6928,199.2847,199.434,12176.0
2025-02-25 15:30:00,200.35,200.42,200.0,200.0,12072.0,199.434,199.5037,199.0856,199.0856,12072.0
2025-02-25 15:35:00,199.95,200.09,199.27,199.27,10402.0,199.0358,199.1752,198.3589,198.3589,10402.0
2025-02-25 15:40:00,199.26,199.46,199.15,199.29,33140.0,198.349,198.5481,198.2395,198.3788,33140.0
2025-02-25 15:45:00,199.29,199.55,199.21,199.41,26231.0,198.3788,198.6376,198.2992,198.4983,26231.0
2025-02-25 15:50:00,199.33,199.75,198.93,199.72,57566.0,198.4187,198.8367,198.0205,198.8069,57566.0
2025-02-25 15:55:00,199.79,200.05,199.63,199.72,138373.0,198.8765,199.1354,198.7173,198.8069,138373.0
2025-02-26 09:30:00,202.0,202.62,200.96,201.0,37129.0,201.0764,201.6936,200.0412,200.081,37129.0
2025-02-26 09:35:00,201.23,201.86,201.02,201.86,4470.0,200.31,200.9371,200.1009,200.9371,4470.0
2025-02-26 09:40:00,202.07,202.69,201.48,201.66,11827.0,201.1461,201.7633,200.5588,200.738,11827.0
2025-02-26 09:45:00,201.95,202.63,201.74,202.35,10724.0,201.0267,201.7036,200.8176,201.4248,10724.0
2025-02-26 09:50:00,202.46,203.31,202.46,203.31,9186.0,201.5343,202.3805,201.5343,202.3805,9186.0
2025-02-26 09:55:00,203.31,203.44,202.79,203.44,2820.0,202.3805,202.5099,201.8628,202.5099,2820.0
2025-02-26 10:00:00,203.25,203.81,203.25,203.26,12170.0,202.3207,202.8782,202.3207,202.3307,12170.0
2025-02-26 10:05:00,203.16,203.16,202.73,202.94,2800.0,202.2311,202.2311,201.8031,202.0121,2800.0
2025-02-26 10:10:00,203.0,203.66,202.76,203.63,13548.0,202.0719,202.7289,201.833,202.699,13548.0
2025-02-26 10:15:00,203.7,203.9,203.62,203.63,12735.0,202.7687,202.9678,202.689,202.699,12735.0
2025-02-26 10:20:00,203.71,204.15,203.36,203.55,19277.0,202.7786,203.2166,202.4302,202.6194,19277.0
2025-02-26 10:25:00,203.45,203.75,203.26,203.27,7732.0,202.5198,202.8184,202.3307,202.3406,7732.0
2025-02-26 10:30:00,203.43,203.63,203.18,203.24,6766.0,202.4999,202.699,202.251,202.3108,6766.0
2025-02-26 10:35:00,203.2,203.41,203.0,203.0,7936.0,202.271,202.48,202.0719,202.0719,7936.0
2025-02-26 10:40:00,203.0,203.33,202.81,202.86,8836.0,202.0719,202.4004,201.8827,201.9325,8836.0
2025-02-26 10:45:00,202.92,202.92,202.52,202.81,6899.0,201.9922,201.9922,201.5941,201.8827,6899.0
2025-02-26 10:50:00,202.81,203.3,202.63,203.15,6851.0,201.8827,202.3705,201.7036,202.2212,6851.0
2025-02-26 10:55:00,203.1,203.21,202.87,202.9,2993.0,202.1714,202.2809,201.9425,201.9723,2993.0
2025-02-26 11:00:00,202.96,203.13,202.13,202.19,18185.0,202.0321,202.2013,201.2058,201.2656,18185.0
2025-02-26 11:05:00,202.0,202.11,201.87,201.97,6431.0,201.0764,201.1859,200.947,201.0466,6431.0
2025-02-26 11:10:00,201.91,202.54,201.9,202.49,6053.0,200.9869,201.614,200.9769,201.5642,6053.0
2025-02-26 11:15:00,202.42,202.79,202.42,202.5,6711.0,201.4945,201.8628,201.4945,201.5742,6711.0
2025-02-26 11:20:00,202.49,202.65,202.4,202.53,2809.0,201.5642,201.7235,201.4746,201.604,2809.0
2025-02-26 11:25:00,202.54,202.54,202.12,202.19,9096.0,201.614,201.614,201.1959,201.2656,9096.0
2025-02-26 11:30:00,202.2,202.2,201.87,202.09,11558.0,201.2755,201.2755,200.947,201.166,11558.0
2025-02-26 11:35:00,202.09,202.1,201.66,201.93,11899.0,201.166,201.176,200.738,201.0068,11899.0
2025-02-26 11:40:00,202.0,202.17,201.59,202.15,10885.0,201.0764,201.2457,200.6683,201.2258,10885.0
2025-02-26 11:45:00,202.2,202.43,202.19,202.33,2702.0,201.2755,201.5045,201.2656,201.4049,2702.0
2025-02-26 11:50:00,202.28,202.37,202.24,202.28,1707.0,201.3552,201.4448,201.3153,201.3552,1707.0
2025-02-26 11:55:00,202.27,202.31,201.9,201.93,2148.0,201.3452,201.385,200.9769,201.0068,2148.0
2025-02-26 12:00:00,201.95,202.13,201.83,202.11,2350.0,201.0267,201.2058,200.9072,201.1859,2350.0
2025-02-26 12:05:00,202.11,202.28,201.99,201.99,4288.0,201.1859,201.3552,201.0665,201.0665,4288.0
2025-02-26 12:10:00,201.94,202.18,201.78,202.17,3974.0,201.0167,201.2556,200.8574,201.2457,3974.0
2025-02-26 12:15:00,202.15,202.27,201.53,201.8,6049.0,201.2258,201.3452,200.6086,200.8774,6049.0
2025-02-26 12:20:00,201.8,202.09,201.74,202.03,5095.0,200.8774,201.166,200.8176,201.1063,5095.0
2025-02-26 12:25:00,201.94,201.99,201.56,201.95,11719.0,201.0167,201.0665,200.6385,201.0267,11719.0
2025-02-26 12:30:00,201.87,201.95,201.71,201.73,3658.0,200.947,201.0267,200.7878,200.8077,3658.0
2025-02-26 12:35:00,201.55,201.64,201.13,201.33,8223.0,200.6285,200.7181,200.2104,200.4095,8223.0
2025-02-26 12:40:00,201.23,201.42,201.13,201.29,3475.0,200.31,200.4991,200.2104,200.3697,3475.0
2025-02-26 12:45:00,201.36,201.36,200.85,200.85,8173.0,200.4394,200.4394,199.9317,199.9317,8173.0
2025-02-26 12:50:00,200.99,201.05,200.68,200.76,4522.0,200.0711,200.1308,199.7625,199.8421,4522.0
2025-02-26 12:55:00,200.78,200.8,200.28,200.62,4709.0,199.862,199.8819,199.3643,199.7028,4709.0
2025-02-26 13:00:00,200.49,200.49,200.1,200.44,5038.0,199.5733,199.5733,199.1851,199.5236,5038.0
2025-02-26 13:05:00,200.44,200.73,200.29,200.67,3132.0,199.5236,199.8122,199.3743,199.7525,3132.0
2025-02-26 13:10:00,200.7,200.75,200.5,200.63,2300.0,199.7824,199.8322,199.5833,199.7127,2300.0
2025-02-26 13:15:00,200.49,200.69,200.28,200.68,6369.0,199.5733,199.7724,199.3643,199.7625,6369.0
2025-02-26 13:20:00,200.68,200.81,200.65,200.73,4328.0,199.7625,199.8919,199.7326,199.8122,4328.0
2025-02-26 13:25:00,200.71,200.78,200.27,200.27,2862.0,199.7923,199.862,199.3544,199.3544,2862.0
2025-02-26 13:30:00,200.29,200.51,200.2,200.49,6868.0,199.3743,199.5933,199.2847,199.5733,6868.0
2025-02-26 13:35:00,200.41,200.41,199.88,199.88,4147.0,199.4937,199.4937,198.9661,198.9661,4147.0
2025-02-26 13:40:00,199.81,199.96,199.63,199.65,5818.0,198.8965,199.0458,198.7173,198.7372,5818.0
2025-02-26 13:45:00,199.64,199.71,199.09,199.34,11235.0,198.7272,198.7969,198.1797,198.4286,11235.0
2025-02-26 13:50:00,199.18,199.31,198.92,198.95,5719.0,198.2693,198.3987,198.0105,198.0404,5719.0
2025-02-26 13:55:00,198.96,198.96,198.33,198.56,7956.0,198.0503,198.0503,197.4232,197.6522,7956.0
2025-02-26 14:00:00,198.48,198.79,198.28,198.52,7216.0,197.5725,197.8811,197.3735,197.6124,7216.0
2025-02-26 14:05:00,198.64,198.64,198.15,198.43,3762.0,197.7318,197.7318,197.244,197.5228,3762.0
2025-02-26 14:10:00,198.48,198.5,198.28,198.5,4328.0,197.5725,197.5924,197.3735,197.5924,4328.0
2025-02-26 14:15:00,198.39,198.63,198.15,198.54,8700.0,197.4829,197.7219,197.244,197.6323,8700.0
2025-02-26 14:20:00,198.67,199.0,198.62,198.75,11051.0,197.7617,198.0902,197.7119,197.8413,11051.0
2025-02-26 14:25:00,198.79,198.88,198.6,198.6,7587.0,197.8811,197.9707,197.692,197.692,7587.0
2025-02-26 14:30:00,198.58,198.91,198.58,198.85,5693.0,197.6721,198.0006,197.6721,197.9408,5693.0
2025-02-26 14:35:00,198.89,199.01,198.73,198.85,8250.0,197.9807,198.1001,197.8214,197.9408,8250.0
2025-02-26 14:40:00,198.86,199.21,198.84,199.05,5587.0,197.9508,198.2992,197.9309,198.1399,5587.0
2025-02-26 14:45:00,199.12,199.23,199.09,199.21,2413.0,198.2096,198.3191,198.1797,198.2992,2413.0
2025-02-26 14:50:00,199.12,199.12,198.98,199.06,3900.0,198.2096,198.2096,198.0703,198.1499,3900.0
2025-02-26 14:55:00,199.05,199.05,198.36,198.47,5405.0,198.1399,198.1399,197.4531,197.5626,5405.0
2025-02-26 15:00:00,198.52,198.8,198.44,198.57,8916.0,197.6124,197.8911,197.5327,197.6621,8916.0
2025-02-26 15:05:00,198.69,199.12,198.59,199.03,13214.0,197.7816,198.2096,197.682,198.12,13214.0
2025-02-26 15:10:00,199.0,199.1,198.77,198.81,4407.0,198.0902,198.1897,197.8612,197.901,4407.0
2025-02-26 15:15:00,198.83,199.27,198.72,199.1,8287.0,197.9209,198.3589,197.8114,198.1897,8287.0
2025-02-26 15:20:00,199.1,199.24,199.08,199.15,4022.0,198.1897,198.3291,198.1698,198.2395,4022.0
2025-02-26 15:25:00,199.23,199.29,199.01,199.09,8659.0,198.3191,198.3788,198.1001,198.1797,8659.0
2025-02-26 15:30:00,198.92,199.2,198.9,199.02,5431.0,198.0105,198.2892,197.9906,198.1101,5431.0
2025-02-26 15:35:00,199.03,199.16,198.84,199.06,10149.0,198.12,198.2494,197.9309,198.1499,10149.0
2025-02-26 15:40:00,199.06,199.35,199.06,199.3,8481.0,198.1499,198.4386,198.1499,198.3888,8481.0
2025-02-26 15:45:00,199.3,199.45,199.1,199.28,10434.0,198.3888,198.5381,198.1897,198.3689,10434.0
2025-02-26 15:50:00,199.32,199.71,199.1,199.64,29024.0,198.4087,198.7969,198.1897,198.7272,29024.0
2025-02-26 15:55:00,199.7,199.99,199.4,199.53,128935.0,198.787,199.0756,198.4883,198.6177,128935.0
2025-02-27 09:30:00,200.03,201.0,199.73,200.5,23842.0,199.1155,200.081,198.8168,199.5833,23842.0
2025-02-27 09:35:00,200.11,200.28,199.1,199.1,5946.0,199.1951,199.3643,198.1897,198.1897,5946.0
2025-02-27 09:40:00,199.0,199.4,198.29,198.5,7157.0,198.0902,198.4883,197.3834,197.5924,7157.0
2025-02-27 09:45:00,198.6,199.21,198.56,198.56,7977.0,197.692,198.2992,197.6522,197.6522,7977.0
2025-02-27 09:50:00,198.42,198.42,196.45,196.46,8406.0,197.5128,197.5128,195.5518,195.5618,8406.0
2025-02-27 09:55:00,196.35,196.75,195.65,195.89,3732.0,195.4523,195.8504,194.7555,194.9944,3732.0
2025-02-27 10:00:00,195.84,195.84,194.57,195.56,30539.0,194.9446,194.9446,193.6804,194.6659,30539.0
2025-02-27 10:05:00,195.66,196.45,195.66,196.27,18213.0,194.7654,195.5518,194.7654,195.3726,18213.0
2025-02-27 10:10:00,196.22,197.65,196.11,197.31,14820.0,195.3229,196.7463,195.2134,196.4079,14820.0
2025-02-27 10:15:00,197.31,198.06,197.31,197.74,7184.0,196.4079,197.1545,196.4079,196.8359,7184.0
2025-02-27 10:20:00,197.78,198.58,197.56,198.24,6717.0,196.8757,197.6721,196.6567,197.3336,6717.0
2025-02-27 10:25:00,198.17,198.17,197.5,197.68,5792.0,197.264,197.264,196.597,196.7762,5792.0
2025-02-27 10:30:00,197.58,197.58,197.0,197.24,5343.0,196.6767,196.6767,196.0993,196.3382,5343.0
2025-02-27 10:35:00,197.27,198.08,197.15,197.74,3779.0,196.3681,197.1744,196.2486,196.8359,3779.0
2025-02-27 10:40:00,197.88,198.15,197.8,198.15,3075.0,196.9753,197.244,196.8956,197.244,3075.0
2025-02-27 10:45:00,198.03,198.03,197.71,197.77,5446.0,197.1246,197.1246,196.8061,196.8658,5446.0
2025-02-27 10:50:00,197.68,197.78,197.37,197.62,3170.0,196.7762,196.8757,196.4676,196.7165,3170.0
2025-02-27 10:55:00,197.55,197.83,197.46,197.46,1484.0,196.6468,196.9255,196.5572,196.5572,1484.0
2025-02-27 11:00:00,197.55,198.22,197.55,197.98,5345.0,196.6468,197.3137,196.6468,197.0748,5345.0
2025-02-27 11:05:00,197.91,198.05,197.84,197.86,1620.0,197.0051,197.1445,196.9355,196.9554,1620.0
2025-02-27 11:10:00,198.0,198.15,197.8,198.08,6170.0,197.0947,197.244,196.8956,197.1744,6170.0
2025-02-27 11:15:00,198.12,198.48,198.12,198.48,3240.0,197.2142,197.5725,197.2142,197.5725,3240.0
2025-02-27 11:20:00,198.55,198.8,198.49,198.73,3281.0,197.6422,197.8911,197.5825,197.8214,3281.0
2025-02-27 11:25:00,198.8,198.91,198.22,198.41,4295.0,197.8911,198.0006,197.3137,197.5029,4295.0
2025-02-27 11:30:00,198.52,198.62,198.48,198.55,4628.0,197.6124,197.7119,197.5725,197.6422,4628.0
2025-02-27 11:35:00,198.55,198.57,198.17,198.19,2024.0,197.6422,197.6621,197.264,197.2839,2024.0
2025-02-27 11:40:00,198.27,198.32,198.03,198.16,3105.0,197.3635,197.4133,197.1246,197.254,3105.0
2025-02-27 11:45:00,198.14,198.2,197.86,197.99,5097.0,197.2341,197.2938,196.9554,197.0848,5097.0
2025-02-27 11:50:00,197.99,198.07,197.64,197.9,5152.0,197.0848,197.1644,196.7364,196.9952,5152.0
2025-02-27 11:55:00,197.65,197.71,197.37,197.46,2192.0,196.7463,196.8061,196.4676,196.5572,2192.0
2025-02-27 12:00:00,197.43,197.96,197.39,197.95,7555.0,196.5273,197.0549,196.4875,197.045,7555.0
2025-02-27 12:05:00,197.96,197.96,197.71,197.77,2350.0,197.0549,197.0549,196.8061,196.8658,2350.0
2025-02-27 12:10:00,197.71,197.77,197.48,197.62,3155.0,196.8061,196.8658,196.5771,196.7165,3155.0
2025-02-27 12:15:00,197.46,197.46,196.92,196.92,21888.0,196.5572,196.5572,196.0197,196.0197,21888.0
2025-02-27 12:20:00,197.09,197.27,196.73,196.77,7049.0,196.1889,196.3681,195.8305,195.8704,7049.0
2025-02-27 12:25:00,196.75,197.6,196.68,197.58,3714.0,195.8504,196.6966,195.7808,196.6767,3714.0
2025-02-27 12:30:00,197.61,197.78,197.56,197.59,3297.0,196.7065,196.8757,196.6567,196.6866,3297.0
2025-02-27 12:35:00,197.71,197.87,197.62,197.73,3235.0,196.8061,196.9653,196.7165,196.826,3235.0
2025-02-27 12:40:00,197.52,197.52,196.93,197.24,4561.0,196.6169,196.6169,196.0296,196.3382,4561.0
2025-02-27 12:45:00,197.29,197.49,197.18,197.49,4150.0,196.388,196.5871,196.2785,196.5871,4150.0
2025-02-27 12:50:00,197.46,197.51,197.1,197.14,5700.0,196.5572,196.607,196.1988,196.2387,5700.0
2025-02-27 12:55:00,197.24,197.39,197.04,197.1,3000.0,196.3382,196.4875,196.1391,196.1988,3000.0
2025-02-27 13:00:00,197.09,197.5,197.08,197.44,4500.0,196.1889,196.597,196.1789,196.5373,4500.0
2025-02-27 13:05:00,197.36,197.77,197.15,197.73,12791.0,196.4577,196.8658,196.2486,196.826,12791.0
2025-02-27 13:10:00,197.66,198.11,197.6,198.11,6055.0,196.7563,197.2042,196.6966,197.2042,6055.0
2025-02-27 13:15:00,198.11,198.19,197.92,198.09,3705.0,197.2042,197.2839,197.0151,197.1843,3705.0
2025-02-27 13:20:00,198.09,198.34,197.93,198.28,4886.0,197.1843,197.4332,197.0251,197.3735,4886.0
2025-02-27 13:25:00,198.28,198.37,198.18,198.34,3807.0,197.3735,197.463,197.2739,197.4332,3807.0
2025-02-27 13:30:00,198.25,198.45,198.04,198.45,5903.0,197.3436,197.5427,197.1345,197.5427,5903.0
2025-02-27 13:35:00,198.41,198.71,198.39,198.71,5002.0,197.5029,197.8015,197.4829,197.8015,5002.0
2025-02-27 13:40:00,198.71,198.73,198.26,198.44,6409.0,197.8015,197.8214,197.3535,197.5327,6409.0
2025-02-27 13:45:00,198.37,198.5,198.26,198.5,3777.0,197.463,197.5924,197.3535,197.5924,3777.0
2025-02-27 13:50:00,198.41,198.41,198.07,198.22,5501.0,197.5029,197.5029,197.1644,197.3137,5501.0
2025-02-27 13:55:00,198.18,198.2,197.64,197.68,8699.0,197.2739,197.2938,196.7364,196.7762,8699.0
2025-02-27 14:00:00,197.61,197.86,197.47,197.75,5488.0,196.7065,196.9554,196.5672,196.8459,5488.0
2025-02-27 14:05:00,197.73,197.94,197.58,197.85,3799.0,196.826,197.035,196.6767,196.9454,3799.0
2025-02-27 14:10:00,197.84,197.84,197.61,197.71,1541.0,196.9355,196.9355,196.7065,196.8061,1541.0
2025-02-27 14:15:00,197.49,197.49,197.12,197.4,4329.0,196.5871,196.5871,196.2188,196.4975,4329.0
2025-02-27 14:20:00,197.4,197.45,196.9,196.9,6527.0,196.4975,196.5472,195.9998,195.9998,6527.0
2025-02-27 14:25:00,196.94,196.97,196.51,196.55,4136.0,196.0396,196.0694,195.6115,195.6514,4136.0
2025-02-27 14:30:00,196.44,196.44,195.56,195.9,5336.0,195.5419,195.5419,194.6659,195.0043,5336.0
2025-02-27 14:35:00,195.88,196.0,195.48,195.72,5208.0,194.9844,195.1039,194.5863,194.8252,5208.0
2025-02-27 14:40:00,195.46,195.6,195.15,195.6,6010.0,194.5663,194.7057,194.2578,194.7057,6010.0
2025-02-27 14:45:00,195.61,195.92,195.6,195.79,4275.0,194.7157,195.0242,194.7057,194.8948,4275.0
2025-02-27 14:50:00,195.79,196.11,195.76,196.07,3169.0,194.8948,195.2134,194.865,195.1736,3169.0
2025-02-27 14:55:00,196.02,196.16,195.82,195.93,3769.0,195.1238,195.2631,194.9247,195.0342,3769.0
2025-02-27 15:00:00,195.78,195.9,195.15,195.43,5140.0,194.8849,195.0043,194.2578,194.5365,5140.0
2025-02-27 15:05:00,195.36,195.55,195.23,195.23,4028.0,194.4668,194.6559,194.3374,194.3374,4028.0
2025-02-27 15:10:00,195.39,195.39,194.97,195.26,5656.0,194.4967,194.4967,194.0786,194.3673,5656.0
2025-02-27 15:15:00,195.31,195.47,194.9,194.95,5032.0,194.417,194.5763,194.0089,194.0587,5032.0
2025-02-27 15:20:00,194.81,195.33,194.8,194.96,12915.0,193.9193,194.4369,193.9094,194.0686,12915.0
2025-02-27 15:25:00,195.12,195.18,194.72,194.75,11275.0,194.2279,194.2876,193.8297,193.8596,11275.0
2025-02-27 15:30:00,194.75,195.45,194.75,195.03,12082.0,193.8596,194.5564,193.8596,194.1383,12082.0
2025-02-27 15:35:00,195.03,195.3,194.86,194.86,10823.0,194.1383,194.4071,193.9691,193.9691,10823.0
2025-02-27 15:40:00,194.91,194.91,194.53,194.53,13590.0,194.0189,194.0189,193.6406,193.6406,13590.0
2025-02-27 15:45:00,194.54,194.6,194.27,194.52,22771.0,193.6506,193.7103,193.3818,193.6306,22771.0
2025-02-27 15:50:00,194.45,194.61,193.9,193.97,34561.0,193.561,193.7202,193.0135,193.0832,34561.0
2025-02-27 15:55:00,193.98,194.07,193.31,193.44,137611.0,193.0931,193.1827,192.4262,192.5556,137611.0
2025-02-28 09:30:00,193.75,194.44,192.8,193.16,20335.0,192.8642,193.551,191.9185,192.2769,20335.0
2025-02-28 09:35:00,193.48,195.35,193.41,194.4,11712.0,192.5954,194.4568,192.5257,193.5112,11712.0
2025-02-28 09:40:00,194.06,194.91,194.05,194.91,4301.0,193.1727,194.0189,193.1628,194.0189,4301.0
2025-02-28 09:45:00,194.91,195.66,194.54,195.28,13807.0,194.0189,194.7654,193.6506,194.3872,13807.0
2025-02-28 09:50:00,195.23,195.91,195.11,195.58,24112.0,194.3374,195.0143,194.2179,194.6858,24112.0
2025-02-28 09:55:00,195.58,195.59,194.65,195.43,14116.0,194.6858,194.6958,193.76,194.5365,14116.0
2025-02-28 10:00:00,195.54,196.2,195.54,196.19,13343.0,194.646,195.303,194.646,195.293,13343.0
2025-02-28 10:05:00,196.04,196.22,195.73,195.85,7063.0,195.1437,195.3229,194.8351,194.9546,7063.0
2025-02-28 10:10:00,195.89,196.02,195.35,195.76,17692.0,194.9944,195.1238,194.4568,194.865,17692.0
2025-02-28 10:15:00,195.72,195.83,194.9,195.65,11450.0,194.8252,194.9347,194.0089,194.7555,11450.0
2025-02-28 10:20:00,195.68,195.98,195.55,195.82,5926.0,194.7853,195.084,194.6559,194.9247,5926.0
2025-02-28 10:25:00,195.82,196.1,195.46,195.98,10748.0,194.9247,195.2034,194.5663,195.084,10748.0
2025-02-28 10:30:00,196.02,196.26,195.83,196.01,11441.0,195.1238,195.3627,194.9347,195.1138,11441.0
2025-02-28 10:35:00,196.01,196.12,195.63,196.05,15954.0,195.1138,195.2233,194.7356,195.1536,15954.0
2025-02-28 10:40:00,196.19,196.3,195.34,195.4,9672.0,195.293,195.4025,194.4469,194.5066,9672.0
2025-02-28 10:45:00,195.45,195.98,195.44,195.63,7407.0,194.5564,195.084,194.5464,194.7356,7407.0
2025-02-28 10:50:00,195.75,196.34,195.75,196.01,6626.0,194.855,195.4423,194.855,195.1138,6626.0
2025-02-28 10:55:00,196.13,196.22,195.96,196.05,3400.0,195.2333,195.3229,195.0641,195.1536,3400.0
2025-02-28 11:00:00,196.02,196.37,195.85,196.19,8733.0,195.1238,195.4722,194.9546,195.293,8733.0
2025-02-28 11:05:00,196.25,196.37,195.61,195.78,6249.0,195.3527,195.4722,194.7157,194.8849,6249.0
2025-02-28 11:10:00,195.93,196.18,195.84,195.96,4468.0,195.0342,195.2831,194.9446,195.0641,4468.0
2025-02-28 11:15:00,195.93,196.2,195.68,196.13,11354.0,195.0342,195.303,194.7853,195.2333,11354.0
2025-02-28 11:20:00,196.15,196.2,195.6,195.78,20841.0,195.2532,195.303,194.7057,194.8849,20841.0
2025-02-28 11:25:00,195.86,195.95,195.36,195.56,5701.0,194.9645,195.0541,194.4668,194.6659,5701.0
2025-02-28 11:30:00,195.4,196.11,195.39,196.11,8263.0,194.5066,195.2134,194.4967,195.2134,8263.0
2025-02-28 11:35:00,196.15,196.72,196.15,196.54,6322.0,195.2532,195.8206,195.2532,195.6414,6322.0
2025-02-28 11:40:00,196.68,197.07,196.67,197.06,4352.0,195.7808,196.169,195.7708,196.159,4352.0
2025-02-28 11:45:00,197.06,197.43,197.06,197.43,4981.0,196.159,196.5273,196.159,196.5273,4981.0
2025-02-28 11:50:00,197.42,197.6,197.25,197.5,9569.0,196.5174,196.6966,196.3482,196.597,9569.0
2025-02-28 11:55:00,197.48,197.65,197.23,197.23,11368.0,196.5771,196.7463,196.3283,196.3283,11368.0
2025-02-28 12:00:00,197.08,197.21,196.74,196.88,3866.0,196.1789,196.3083,195.8405,195.9799,3866.0
2025-02-28 12:05:00,196.77,197.07,196.72,196.8,4000.0,195.8704,196.169,195.8206,195.9002,4000.0
2025-02-28 12:10:00,196.94,197.15,196.88,197.12,3270.0,196.0396,196.2486,195.9799,196.2188,3270.0
2025-02-28 12:15:00,197.11,197.21,197.1,197.1,3939.0,196.2088,196.3083,196.1988,196.1988,3939.0
2025-02-28 12:20:00,197.1,197.17,196.63,196.81,12190.0,196.1988,196.2685,195.731,195.9102,12190.0
2025-02-28 12:25:00,196.83,197.13,196.75,196.99,5207.0,195.9301,196.2287,195.8504,196.0893,5207.0
2025-02-28 12:30:00,196.89,196.99,196.72,196.74,4453.0,195.9898,196.0893,195.8206,195.8405,4453.0
2025-02-28 12:35:00,196.73,196.82,196.23,196.44,6792.0,195.8305,195.9201,195.3328,195.5419,6792.0
2025-02-28 12:40:00,196.49,196.49,195.74,195.86,4660.0,195.5916,195.5916,194.8451,194.9645,4660.0
2025-02-28 12:45:00,195.93,196.0,195.67,195.75,4992.0,195.0342,195.1039,194.7754,194.855,4992.0
2025-02-28 12:50:00,195.67,196.14,195.66,196.13,3303.0,194.7754,195.2432,194.7654,195.2333,3303.0
2025-02-28 12:55:00,196.02,196.02,195.44,195.52,1978.0,195.1238,195.1238,194.5464,194.6261,1978.0
2025-02-28 13:00:00,195.52,195.79,195.31,195.32,3670.0,194.6261,194.8948,194.417,194.427,3670.0
2025-02-28 13:05:00,195.33,195.36,195.0,195.13,3465.0,194.4369,194.4668,194.1084,194.2379,3465.0
2025-02-28 13:10:00,195.03,195.25,194.94,194.94,8502.0,194.1383,194.3573,194.0487,194.0487,8502.0
2025-02-28 13:15:00,195.05,195.16,194.05,194.27,8243.0,194.1582,194.2677,193.1628,193.3818,8243.0
2025-02-28 13:20:00,194.33,194.46,193.99,194.09,6120.0,193.4415,193.5709,193.1031,193.2026,6120.0
2025-02-28 13:25:00,194.1,194.95,194.06,194.95,8437.0,193.2126,194.0587,193.1727,194.0587,8437.0
2025-02-28 13:30:00,194.82,195.09,194.67,194.95,5043.0,193.9293,194.198,193.78,194.0587,5043.0
2025-02-28 13:35:00,195.01,195.97,195.0,195.73,15249.0,194.1184,195.074,194.1084,194.8351,15249.0
2025-02-28 13:40:00,195.86,195.91,195.54,195.89,13098.0,194.9645,195.0143,194.646,194.9944,13098.0
2025-02-28 13:45:00,195.89,195.89,195.55,195.55,2825.0,194.9944,194.9944,194.6559,194.6559,2825.0
2025-02-28 13:50:00,195.5,195.85,195.47,195.47,2772.0,194.6062,194.9546,194.5763,194.5763,2772.0
2025-02-28 13:55:00,195.6,195.6,194.68,194.87,2197.0,194.7057,194.7057,193.7899,193.979,2197.0
2025-02-28 14:00:00,194.9,195.2,194.76,194.77,5728.0,194.0089,194.3075,193.8695,193.8795,5728.0
2025-02-28 14:05:00,194.78,195.16,194.71,194.84,5901.0,193.8895,194.2677,193.8198,193.9492,5901.0
2025-02-28 14:10:00,194.96,194.96,194.69,194.78,3356.0,194.0686,194.0686,193.7999,193.8895,3356.0
2025-02-28 14:15:00,194.79,195.16,194.72,195.15,5185.0,193.8994,194.2677,193.8297,194.2578,5185.0
2025-02-28 14:20:00,195.17,195.17,194.69,194.85,4865.0,194.2777,194.2777,193.7999,193.9591,4865.0
2025-02-28 14:25:00,194.92,195.13,194.89,195.13,4393.0,194.0288,194.2379,193.999,194.2379,4393.0
2025-02-28 14:30:00,195.12,195.48,194.99,195.44,4119.0,194.2279,194.5863,194.0985,194.5464,4119.0
2025-02-28 14:35:00,195.43,196.0,195.43,195.77,7669.0,194.5365,195.1039,194.5365,194.8749,7669.0
2025-02-28 14:40:00,195.86,196.24,195.83,195.83,4000.0,194.9645,195.3428,194.9347,194.9347,4000.0
2025-02-28 14:45:00,195.75,196.22,195.75,196.17,2992.0,194.855,195.3229,194.855,195.2731,2992.0
2025-02-28 14:50:00,196.17,196.22,195.94,196.05,5691.0,195.2731,195.3229,195.0441,195.1536,5691.0
2025-02-28 14:55:00,196.23,196.34,196.03,196.33,3400.0,195.3328,195.4423,195.1337,195.4324,3400.0
2025-02-28 15:00:00,196.28,196.71,196.23,196.58,4071.0,195.3826,195.8106,195.3328,195.6812,4071.0
2025-02-28 15:05:00,196.69,196.69,196.41,196.54,7727.0,195.7907,195.7907,195.512,195.6414,7727.0
2025-02-28 15:10:00,196.56,196.57,196.07,196.18,5693.0,195.6613,195.6713,195.1736,195.2831,5693.0
2025-02-28 15:15:00,196.29,196.32,196.05,196.06,5609.0,195.3925,195.4224,195.1536,195.1636,5609.0
2025-02-28 15:20:00,196.08,196.18,195.75,196.16,5587.0,195.1835,195.2831,194.855,195.2631,5587.0
2025-02-28 15:25:00,196.18,196.78,196.18,196.56,7925.0,195.2831,195.8803,195.2831,195.6613,7925.0
2025-02-28 15:30:00,196.54,196.62,196.21,196.21,5774.0,195.6414,195.721,195.3129,195.3129,5774.0
2025-02-28 15:35:00,196.02,196.37,195.95,196.17,10172.0,195.1238,195.4722,195.0541,195.2731,10172.0
2025-02-28 15:40:00,196.36,197.0,196.36,196.74,13838.0,195.4622,196.0993,195.4622,195.8405,13838.0
2025-02-28 15:45:00,196.73,196.97,196.63,196.92,10066.0,195.8305,196.0694,195.731,196.0197,10066.0
2025-02-28 15:50:00,196.99,197.23,196.68,197.09,36737.0,196.0893,196.3283,195.7808,196.1889,36737.0
2025-02-28 15:55:00,197.32,197.98,197.24,197.96,110351.0,196.4178,197.0748,196.3382,197.0549,110351.0
2025-03-03 09:30:00,198.48,199.4,197.79,199.27,41537.0,197.5725,198.4883,196.8857,198.3589,41537.0
2025-03-03 09:35:00,199.37,199.39,198.01,198.31,10884.0,198.4585,198.4784,197.1047,197.4033,10884.0
2025-03-03 09:40:00,198.18,198.46,197.88,197.88,7443.0,197.2739,197.5526,196.9753,196.9753,7443.0
2025-03-03 09:45:00,197.95,199.87,197.95,198.97,15703.0,197.045,198.9562,197.045,198.0603,15703.0
2025-03-03 09:50:00,198.92,199.21,197.22,197.32,10837.0,198.0105,198.2992,196.3183,196.4178,10837.0
2025-03-03 09:55:00,197.33,197.34,196.35,196.65,10629.0,196.4278,196.4377,195.4523,195.7509,10629.0
2025-03-03 10:00:00,196.51,197.38,195.52,197.29,27310.0,195.6115,196.4776,194.6261,196.388,27310.0
2025-03-03 10:05:00,197.25,197.31,195.73,196.02,30589.0,196.3482,196.4079,194.8351,195.1238,30589.0
2025-03-03 10:10:00,196.01,197.16,196.01,196.39,9208.0,195.1138,196.2586,195.1138,195.4921,9208.0
2025-03-03 10:15:00,196.73,196.73,195.88,196.04,9751.0,195.8305,195.8305,194.9844,195.1437,9751.0
2025-03-03 10:20:00,196.22,196.42,196.03,196.16,23463.0,195.3229,195.522,195.1337,195.2631,23463.0
2025-03-03 10:25:00,196.22,197.4,196.13,197.4,18473.0,195.3229,196.4975,195.2333,196.4975,18473.0
2025-03-03 10:30:00,197.53,197.94,197.22,197.79,9319.0,196.6269,197.035,196.3183,196.8857,9319.0
2025-03-03 10:35:00,197.85,197.85,197.21,197.74,7854.0,196.9454,196.9454,196.3083,196.8359,7854.0
2025-03-03 10:40:00,197.71,198.21,197.29,198.21,8129.0,196.8061,197.3038,196.388,197.3038,8129.0
2025-03-03 10:45:00,198.21,198.21,197.48,197.68,6099.0,197.3038,197.3038,196.5771,196.7762,6099.0
2025-03-03 10:50:00,197.83,197.88,197.5,197.57,4654.0,196.9255,196.9753,196.597,196.6667,4654.0
2025-03-03 10:55:00,197.52,197.59,197.0,197.0,7393.0,196.6169,196.6866,196.0993,196.0993,7393.0
2025-03-03 11:00:00,197.19,197.65,197.19,197.21,8255.0,196.2884,196.7463,196.2884,196.3083,8255.0
2025-03-03 11:05:00,197.42,197.7,197.19,197.19,13499.0,196.5174,196.7961,196.2884,196.2884,13499.0
2025-03-03 11:10:00,197.27,197.89,197.14,197.83,7536.0,196.3681,196.9852,196.2387,196.9255,7536.0
2025-03-03 11:15:00,197.88,197.92,197.55,197.8,5916.0,196.9753,197.0151,196.6468,196.8956,5916.0
2025-03-03 11:20:00,197.8,198.24,197.66,198.08,6209.0,196.8956,197.3336,196.7563,197.1744,6209.0
2025-03-03 11:25:00,198.03,198.12,197.58,197.58,6477.0,197.1246,197.2142,196.6767,196.6767,6477.0
2025-03-03 11:30:00,197.67,197.84,197.51,197.71,6683.0,196.7662,196.9355,196.607,196.8061,6683.0
2025-03-03 11:35:00,197.78,197.82,197.54,197.61,4033.0,196.8757,196.9156,196.6368,196.7065,4033.0
2025-03-03 11:40:00,197.65,197.65,196.96,196.96,9550.0,196.7463,196.7463,196.0595,196.0595,9550.0
2025-03-03 11:45:00,197.13,197.63,197.13,197.59,2584.0,196.2287,196.7264,196.2287,196.6866,2584.0
2025-03-03 11:50:00,197.61,198.19,197.61,198.19,20008.0,196.7065,197.2839,196.7065,197.2839,20008.0
2025-03-03 11:55:00,198.21,198.42,198.13,198.42,3838.0,197.3038,197.5128,197.2241,197.5128,3838.0
2025-03-03 12:00:00,198.38,198.58,198.28,198.58,6431.0,197.473,197.6721,197.3735,197.6721,6431.0
2025-03-03 12:05:00,198.58,199.18,198.58,199.1,43215.0,197.6721,198.2693,197.6721,198.1897,43215.0
2025-03-03 12:10:00,199.15,199.33,199.03,199.07,19616.0,198.2395,198.4187,198.12,198.1598,19616.0
2025-03-03 12:15:00,199.08,199.35,198.95,199.03,6247.0,198.1698,198.4386,198.0404,198.12,6247.0
2025-03-03 12:20:00,199.14,199.25,199.03,199.11,5704.0,198.2295,198.339,198.12,198.1997,5704.0
2025-03-03 12:25:00,199.11,199.76,198.98,199.67,7051.0,198.1997,198.8467,198.0703,198.7571,7051.0
2025-03-03 12:30:00,199.71,199.77,199.52,199.53,5538.0,198.7969,198.8566,198.6078,198.6177,5538.0
2025-03-03 12:35:00,199.53,199.72,199.25,199.66,14007.0,198.6177,198.8069,198.339,198.7471,14007.0
2025-03-03 12:40:00,199.64,199.99,199.52,199.74,8208.0,198.7272,199.0756,198.6078,198.8268,8208.0
2025-03-03 12:45:00,199.64,199.64,199.07,199.6,19159.0,198.7272,198.7272,198.1598,198.6874,19159.0
2025-03-03 12:50:00,199.65,199.72,199.26,199.53,23025.0,198.7372,198.8069,198.349,198.6177,23025.0
2025-03-03 12:55:00,199.57,199.57,199.14,199.25,4760.0,198.6576,198.6576,198.2295,198.339,4760.0
2025-03-03 13:00:00,199.25,199.25,198.87,199.02,5919.0,198.339,198.339,197.9608,198.1101,5919.0
2025-03-03 13:05:00,198.9,199.03,197.38,197.38,46734.0,197.9906,198.12,196.4776,196.4776,46734.0
2025-03-03 13:10:00,197.51,197.63,197.12,197.44,12242.0,196.607,196.7264,196.2188,196.5373,12242.0
2025-03-03 13:15:00,197.42,197.51,196.55,196.55,11942.0,196.5174,196.607,195.6514,195.6514,11942.0
2025-03-03 13:20:00,196.64,196.64,196.04,196.38,8796.0,195.7409,195.7409,195.1437,195.4821,8796.0
2025-03-03 13:25:00,196.25,196.25,195.45,195.65,3337.0,195.3527,195.3527,194.5564,194.7555,3337.0
2025-03-03 13:30:00,195.47,195.93,195.22,195.51,6884.0,194.5763,195.0342,194.3274,194.6161,6884.0
2025-03-03 13:35:00,195.74,195.87,195.19,195.34,3886.0,194.8451,194.9745,194.2976,194.4469,3886.0
2025-03-03 13:40:00,195.34,196.0,195.21,195.84,5871.0,194.4469,195.1039,194.3175,194.9446,5871.0
2025-03-03 13:45:00,195.81,196.69,195.69,196.15,13253.0,194.9147,195.7907,194.7953,195.2532,13253.0
2025-03-03 13:50:00,196.3,196.46,196.06,196.18,6022.0,195.4025,195.5618,195.1636,195.2831,6022.0
2025-03-03 13:55:00,196.03,196.31,195.82,196.27,5678.0,195.1337,195.4125,194.9247,195.3726,5678.0
2025-03-03 14:00:00,196.09,196.94,196.09,196.89,11789.0,195.1935,196.0396,195.1935,195.9898,11789.0
2025-03-03 14:05:00,196.74,197.15,196.68,196.95,8793.0,195.8405,196.2486,195.7808,196.0495,8793.0
2025-03-03 14:10:00,197.02,197.04,196.66,196.84,6981.0,196.1192,196.1391,195.7609,195.94,6981.0
2025-03-03 14:15:00,196.84,196.95,196.49,196.54,6834.0,195.94,196.0495,195.5916,195.6414,6834.0
2025-03-03 14:20:00,196.59,196.8,196.48,196.49,5520.0,195.6912,195.9002,195.5817,195.5916,5520.0
2025-03-03 14:25:00,196.41,196.41,196.2,196.32,5391.0,195.512,195.512,195.303,195.4224,5391.0
2025-03-03 14:30:00,196.31,197.1,196.31,196.78,8966.0,195.4125,196.1988,195.4125,195.8803,8966.0
2025-03-03 14:35:00,196.78,196.79,196.42,196.61,6068.0,195.8803,195.8903,195.522,195.7111,6068.0
2025-03-03 14:40:00,196.77,197.07,196.77,196.96,10031.0,195.8704,196.169,195.8704,196.0595,10031.0
2025-03-03 14:45:00,196.9,196.91,196.35,196.46,5200.0,195.9998,196.0097,195.4523,195.5618,5200.0
2025-03-03 14:50:00,196.55,196.73,195.49,195.89,11045.0,195.6514,195.8305,194.5962,194.9944,11045.0
2025-03-03 14:55:00,195.92,196.1,195.36,195.4,11292.0,195.0242,195.2034,194.4668,194.5066,11292.0
2025-03-03 15:00:00,195.42,195.42,194.68,194.87,10251.0,194.5265,194.5265,193.7899,193.979,10251.0
2025-03-03 15:05:00,194.86,195.09,194.38,194.5,13347.0,193.9691,194.198,193.4913,193.6107,13347.0
2025-03-03 15:10:00,194.62,194.76,194.21,194.52,10151.0,193.7302,193.8695,193.3221,193.6306,10151.0
2025-03-03 15:15:00,194.61,194.87,194.31,194.36,11721.0,193.7202,193.979,193.4216,193.4714,11721.0
2025-03-03 15:20:00,194.36,194.42,193.62,193.69,18087.0,193.4714,193.5311,192.7348,192.8044,18087.0
2025-03-03 15:25:00,193.63,193.87,193.2,193.5,13325.0,192.7447,192.9836,192.3167,192.6153,13325.0
2025-03-03 15:30:00,193.48,194.03,193.36,193.44,12506.0,192.5954,193.1429,192.4759,192.5556,12506.0
2025-03-03 15:35:00,193.48,193.71,193.12,193.2,19874.0,192.5954,192.8243,192.237,192.3167,19874.0
2025-03-03 15:40:00,193.05,193.22,192.3,192.64,34445.0,192.1674,192.3366,191.4208,191.7592,34445.0
2025-03-03 15:45:00,192.53,193.57,192.47,193.45,28629.0,191.6497,192.685,191.59,192.5655,28629.0
2025-03-03 15:50:00,193.38,193.89,193.16,193.26,37924.0,192.4959,193.0035,192.2769,192.3764,37924.0
2025-03-03 15:55:00,193.24,193.54,192.99,193.5,127586.0,192.3565,192.6551,192.1076,192.6153,127586.0
2025-03-04 09:30:00,190.84,190.84,185.47,185.95,68111.0,189.9675,189.9675,184.622,185.0998,68111.0
2025-03-04 09:35:00,185.59,187.86,185.35,186.88,30449.0,184.7415,187.0011,184.5026,186.0256,30449.0
2025-03-04 09:40:00,186.95,187.29,184.7,185.27,25036.0,186.0953,186.4337,183.8555,184.4229,25036.0
2025-03-04 09:45:00,185.28,186.24,185.22,185.51,18882.0,184.4329,185.3885,184.3732,184.6618,18882.0
2025-03-04 09:50:00,185.51,186.36,185.13,185.58,60363.0,184.6618,185.508,184.2836,184.7315,60363.0
2025-03-04 09:55:00,185.95,186.13,183.96,184.2,37079.0,185.0998,185.279,183.1189,183.3578,37079.0
2025-03-04 10:00:00,183.97,185.26,183.6,185.05,30103.0,183.1289,184.413,182.7606,184.2039,30103.0
2025-03-04 10:05:00,185.0,185.43,183.74,184.06,59837.0,184.1542,184.5822,182.8999,183.2185,59837.0
2025-03-04 10:10:00,183.99,185.31,183.71,184.64,89022.0,183.1488,184.4628,182.8701,183.7958,89022.0
2025-03-04 10:15:00,184.68,184.73,183.55,183.75,16417.0,183.8356,183.8854,182.7108,182.9099,16417.0
2025-03-04 10:20:00,183.94,184.58,183.71,184.2,20373.0,183.099,183.7361,182.8701,183.3578,20373.0
2025-03-04 10:25:00,184.2,185.0,184.17,184.34,36335.0,183.3578,184.1542,183.328,183.4972,36335.0
2025-03-04 10:30:00,184.43,186.03,184.43,186.03,135959.0,183.5868,185.1795,183.5868,185.1795,135959.0
2025-03-04 10:35:00,186.15,186.59,185.74,186.01,24428.0,185.2989,185.7369,184.8908,185.1596,24428.0
2025-03-04 10:40:00,185.9,186.86,185.84,186.32,26753.0,185.0501,186.0057,184.9903,185.4681,26753.0
2025-03-04 10:45:00,186.27,187.31,186.04,186.78,22205.0,185.4184,186.4536,185.1894,185.926,22205.0
2025-03-04 10:50:00,186.74,186.74,185.81,185.9,25133.0,185.8862,185.8862,184.9605,185.0501,25133.0
2025-03-04 10:55:00,185.99,186.87,185.62,186.87,25146.0,185.1396,186.0156,184.7713,186.0156,25146.0
2025-03-04 11:00:00,186.51,187.31,186.41,186.64,11644.0,185.6573,186.4536,185.5577,185.7867,11644.0
2025-03-04 11:05:00,186.67,186.95,186.45,186.72,7050.0,185.8165,186.0953,185.5975,185.8663,7050.0
2025-03-04 11:10:00,186.87,187.61,186.65,187.2,14035.0,186.0156,186.7522,185.7966,186.3441,14035.0
2025-03-04 11:15:00,187.2,187.79,187.0,187.63,23687.0,186.3441,186.9314,186.145,186.7721,23687.0
2025-03-04 11:20:00,187.69,188.09,187.2,187.3,25343.0,186.8319,187.23,186.3441,186.4437,25343.0
2025-03-04 11:25:00,187.25,187.25,186.65,186.88,9624.0,186.3939,186.3939,185.7966,186.0256,9624.0
2025-03-04 11:30:00,186.99,187.84,186.98,187.72,12341.0,186.1351,186.9812,186.1251,186.8617,12341.0
2025-03-04 11:35:00,187.75,188.12,187.35,188.03,11139.0,186.8916,187.2599,186.4934,187.1703,11139.0
2025-03-04 11:40:00,187.98,188.92,187.83,188.92,10418.0,187.1205,188.0562,186.9712,188.0562,10418.0
2025-03-04 11:45:00,188.93,188.93,188.15,188.3,7663.0,188.0662,188.0662,187.2898,187.4391,7663.0
2025-03-04 11:50:00,188.26,188.41,187.79,188.01,4673.0,187.3993,187.5486,186.9314,187.1504,4673.0
2025-03-04 11:55:00,188.04,188.44,188.03,188.07,3558.0,187.1803,187.5784,187.1703,187.2101,3558.0
2025-03-04 12:00:00,188.27,188.27,187.32,187.78,8136.0,187.4092,187.4092,186.4636,186.9215,8136.0
2025-03-04 12:05:00,187.62,187.64,187.4,187.43,2657.0,186.7622,186.7821,186.5432,186.5731,2657.0
2025-03-04 12:10:00,187.43,187.88,187.42,187.63,5213.0,186.5731,187.021,186.5631,186.7721,5213.0
2025-03-04 12:15:00,187.66,188.38,187.66,188.38,7078.0,186.802,187.5187,186.802,187.5187,7078.0
2025-03-04 12:20:00,188.37,188.78,187.83,188.02,18760.0,187.5088,187.9169,186.9712,187.1604,18760.0
2025-03-04 12:25:00,188.0,188.68,187.99,188.64,9159.0,187.1405,187.8173,187.1305,187.7775,9159.0
2025-03-04 12:30:00,188.59,188.59,187.96,188.2,12918.0,187.7278,187.7278,187.1006,187.3395,12918.0
2025-03-04 12:35:00,188.2,188.67,188.2,188.48,6429.0,187.3395,187.8074,187.3395,187.6183,6429.0
2025-03-04 12:40:00,188.29,188.4,187.85,187.94,11879.0,187.4291,187.5386,186.9911,187.0807,11879.0
2025-03-04 12:45:00,187.9,188.54,187.83,188.12,13167.0,187.0409,187.678,186.9712,187.2599,13167.0
2025-03-04 12:50:00,188.01,188.1,187.61,188.09,7877.0,187.1504,187.24,186.7522,187.23,7877.0
2025-03-04 12:55:00,187.99,188.27,187.83,188.27,4696.0,187.1305,187.4092,186.9712,187.4092,4696.0
2025-03-04 13:00:00,188.31,188.75,188.1,188.49,11841.0,187.449,187.887,187.24,187.6282,11841.0
2025-03-04 13:05:00,188.57,188.85,188.21,188.84,12466.0,187.7078,187.9866,187.3495,187.9766,12466.0
2025-03-04 13:10:00,188.9,189.51,188.9,189.51,9398.0,188.0363,188.6435,188.0363,188.6435,9398.0
2025-03-04 13:15:00,189.55,189.58,188.84,189.13,46288.0,188.6834,188.7132,187.9766,188.2653,46288.0
2025-03-04 13:20:00,189.15,189.28,188.51,188.71,17995.0,188.2852,188.4146,187.6481,187.8472,17995.0
2025-03-04 13:25:00,188.72,188.97,188.61,188.89,11485.0,187.8572,188.106,187.7477,188.0264,11485.0
2025-03-04 13:30:00,188.89,189.61,188.69,189.61,9204.0,188.0264,188.7431,187.8273,188.7431,9204.0
2025-03-04 13:35:00,189.5,189.87,189.5,189.85,6152.0,188.6336,189.0019,188.6336,188.982,6152.0
2025-03-04 13:40:00,189.94,190.35,189.93,190.08,10019.0,189.0716,189.4797,189.0616,189.2109,10019.0
2025-03-04 13:45:00,190.09,190.6,190.07,190.3,5417.0,189.2209,189.7286,189.201,189.4299,5417.0
2025-03-04 13:50:00,190.19,190.47,190.05,190.47,9146.0,189.3204,189.5992,189.1811,189.5992,9146.0
2025-03-04 13:55:00,190.2,190.91,190.19,190.76,6018.0,189.3304,190.0371,189.3204,189.8878,6018.0
2025-03-04 14:00:00,190.79,191.4,190.67,191.4,3716.0,189.9177,190.5249,189.7982,190.5249,3716.0
2025-03-04 14:05:00,191.32,191.81,191.32,191.67,2920.0,190.4453,190.933,190.4453,190.7937,2920.0
2025-03-04 14:10:00,191.57,191.7,191.44,191.69,6262.0,190.6941,190.8235,190.5647,190.8136,6262.0
2025-03-04 14:15:00,191.69,192.04,191.67,192.01,4574.0,190.8136,191.162,190.7937,191.1321,4574.0
2025-03-04 14:20:00,192.04,192.38,191.96,192.21,6175.0,191.162,191.5004,191.0823,191.3312,6175.0
2025-03-04 14:25:00,192.34,192.55,191.8,191.87,5412.0,191.4606,191.6696,190.9231,190.9928,5412.0
2025-03-04 14:30:00,191.87,191.98,191.07,191.07,11934.0,190.9928,191.1023,190.1964,190.1964,11934.0
2025-03-04 14:35:00,191.15,191.17,190.9,191.02,6927.0,190.2761,190.296,190.0272,190.1466,6927.0
2025-03-04 14:40:00,191.03,191.24,190.95,191.17,8929.0,190.1566,190.3656,190.077,190.296,8929.0
2025-03-04 14:45:00,191.17,191.65,190.96,190.96,8770.0,190.296,190.7738,190.0869,190.0869,8770.0
2025-03-04 14:50:00,191.09,191.22,190.8,190.88,6710.0,190.2163,190.3457,189.9277,190.0073,6710.0
2025-03-04 14:55:00,190.9,191.42,190.89,191.0,21609.0,190.0272,190.5448,190.0172,190.1267,21609.0
2025-03-04 15:00:00,191.04,192.0,191.01,191.28,13095.0,190.1666,191.1222,190.1367,190.4055,13095.0
2025-03-04 15:05:00,191.24,191.58,191.1,191.18,10317.0,190.3656,190.7041,190.2263,190.3059,10317.0
2025-03-04 15:10:00,191.18,191.62,191.15,191.35,8179.0,190.3059,190.7439,190.2761,190.4751,8179.0
2025-03-04 15:15:00,191.5,191.77,191.28,191.76,10638.0,190.6244,190.8932,190.4055,190.8833,10638.0
2025-03-04 15:20:00,191.85,192.42,191.75,192.2,17154.0,190.9728,191.5402,190.8733,191.3212,17154.0
2025-03-04 15:25:00,192.25,192.33,191.9,192.0,15359.0,191.371,191.4507,191.0226,191.1222,15359.0
2025-03-04 15:30:00,192.0,192.0,190.23,190.49,14302.0,191.1222,191.1222,189.3603,189.6191,14302.0
2025-03-04 15:35:00,190.6,190.67,190.23,190.24,17427.0,189.7286,189.7982,189.3603,189.3702,17427.0
2025-03-04 15:40:00,190.23,190.52,189.86,190.27,24030.0,189.3603,189.6489,188.9919,189.4001,24030.0
2025-03-04 15:45:00,190.31,190.52,189.29,189.35,24502.0,189.4399,189.6489,188.4246,188.4843,24502.0
2025-03-04 15:50:00,189.25,189.27,188.3,188.6,42997.0,188.3847,188.4046,187.4391,187.7377,42997.0
2025-03-04 15:55:00,188.8,189.02,188.51,188.71,163552.0,187.9368,188.1558,187.6481,187.8472,163552.0
2025-03-05 09:30:00,189.7,191.4,189.58,190.38,13250.0,188.8327,190.5249,188.7132,189.5096,13250.0
2025-03-05 09:35:00,190.18,190.18,188.46,189.08,9852.0,189.3105,189.3105,187.5983,188.2155,9852.0
2025-03-05 09:40:00,189.12,189.85,189.02,189.36,16016.0,188.2553,188.982,188.1558,188.4942,16016.0
2025-03-05 09:45:00,188.91,189.11,188.43,188.73,4775.0,188.0463,188.2454,187.5685,187.8671,4775.0
2025-03-05 09:50:00,188.67,189.25,188.42,188.89,4666.0,187.8074,188.3847,187.5585,188.0264,4666.0
2025-03-05 09:55:00,188.92,189.07,187.77,188.17,7866.0,188.0562,188.2056,186.9115,187.3097,7866.0
2025-03-05 10:00:00,188.38,190.2,188.16,189.23,18422.0,187.5187,189.3304,187.2997,188.3648,18422.0
2025-03-05 10:05:00,189.45,190.47,189.41,190.27,17965.0,188.5838,189.5992,188.544,189.4001,17965.0
2025-03-05 10:10:00,190.27,190.62,189.69,190.28,16414.0,189.4001,189.7485,188.8227,189.41,16414.0
2025-03-05 10:15:00,190.17,190.3,189.39,189.41,7829.0,189.3005,189.4299,188.5241,188.544,7829.0
2025-03-05 10:20:00,189.62,190.0,188.86,189.34,7197.0,188.753,189.1313,187.9965,188.4743,7197.0
2025-03-05 10:25:00,189.49,189.52,188.75,189.21,4179.0,188.6236,188.6535,187.887,188.3449,4179.0
2025-03-05 10:30:00,189.17,189.73,189.17,189.58,9187.0,188.3051,188.8625,188.3051,188.7132,9187.0
2025-03-05 10:35:00,189.63,190.27,189.41,189.94,6103.0,188.763,189.4001,188.544,189.0716,6103.0
2025-03-05 10:40:00,189.73,189.92,189.5,189.53,5629.0,188.8625,189.0517,188.6336,188.6635,5629.0
2025-03-05 10:45:00,189.8,190.0,189.09,189.18,4819.0,188.9322,189.1313,188.2255,188.3151,4819.0
2025-03-05 10:50:00,189.21,189.96,189.03,189.96,5097.0,188.3449,189.0915,188.1657,189.0915,5097.0
2025-03-05 10:55:00,190.09,190.15,189.44,189.44,3325.0,189.2209,189.2806,188.5739,188.5739,3325.0
2025-03-05 11:00:00,189.4,189.49,189.17,189.33,5871.0,188.5341,188.6236,188.3051,188.4644,5871.0
2025-03-05 11:05:00,189.47,189.63,189.13,189.28,10058.0,188.6037,188.763,188.2653,188.4146,10058.0
2025-03-05 11:10:00,189.23,189.23,188.2,188.74,4975.0,188.3648,188.3648,187.3395,187.8771,4975.0
2025-03-05 11:15:00,188.77,188.78,188.47,188.7,3075.0,187.9069,187.9169,187.6083,187.8373,3075.0
2025-03-05 11:20:00,188.7,188.74,188.44,188.46,2837.0,187.8373,187.8771,187.5784,187.5983,2837.0
2025-03-05 11:25:00,188.42,188.82,188.24,188.81,5243.0,187.5585,187.9567,187.3794,187.9467,5243.0
2025-03-05 11:30:00,188.67,188.67,188.09,188.18,4800.0,187.8074,187.8074,187.23,187.3196,4800.0
2025-03-05 11:35:00,188.18,188.89,188.17,188.82,3157.0,187.3196,188.0264,187.3097,187.9567,3157.0
2025-03-05 11:40:00,188.72,188.72,188.4,188.52,2847.0,187.8572,187.8572,187.5386,187.6581,2847.0
2025-03-05 11:45:00,188.66,189.06,188.47,188.83,8451.0,187.7974,188.1956,187.6083,187.9667,8451.0
2025-03-05 11:50:00,188.74,188.74,188.33,188.63,2405.0,187.8771,187.8771,187.4689,187.7676,2405.0
2025-03-05 11:55:00,188.65,189.37,188.64,188.84,21551.0,187.7875,188.5042,187.7775,187.9766,21551.0
2025-03-05 12:00:00,188.89,189.51,188.78,188.78,10755.0,188.0264,188.6435,187.9169,187.9169,10755.0
2025-03-05 12:05:00,188.82,189.0,188.76,188.93,2838.0,187.9567,188.1359,187.897,188.0662,2838.0
2025-03-05 12:10:00,188.93,189.26,188.75,189.25,5866.0,188.0662,188.3947,187.887,188.3847,5866.0
2025-03-05 12:15:00,189.25,189.47,189.16,189.31,3614.0,188.3847,188.6037,188.2951,188.4445,3614.0
2025-03-05 12:20:00,189.39,189.78,189.39,189.7,2412.0,188.5241,188.9123,188.5241,188.8327,2412.0
2025-03-05 12:25:00,189.66,189.96,189.38,189.74,11477.0,188.7929,189.0915,188.5141,188.8725,11477.0
2025-03-05 12:30:00,189.86,190.44,189.86,190.44,3607.0,188.9919,189.5693,188.9919,189.5693,3607.0
2025-03-05 12:35:00,190.39,190.4,189.89,190.09,17802.0,189.5195,189.5295,189.0218,189.2209,17802.0
2025-03-05 12:40:00,190.09,190.47,190.09,190.36,5731.0,189.2209,189.5992,189.2209,189.4897,5731.0
2025-03-05 12:45:00,190.37,190.37,189.77,190.3,4200.0,189.4996,189.4996,188.9024,189.4299,4200.0
2025-03-05 12:50:00,190.3,190.68,190.3,190.51,2708.0,189.4299,189.8082,189.4299,189.639,2708.0
2025-03-05 12:55:00,190.48,190.56,190.45,190.45,2557.0,189.6091,189.6887,189.5793,189.5793,2557.0
2025-03-05 13:00:00,190.44,190.74,190.41,190.61,3491.0,189.5693,189.8679,189.5394,189.7385,3491.0
2025-03-05 13:05:00,190.66,190.66,189.52,189.52,7502.0,189.7883,189.7883,188.6535,188.6535,7502.0
2025-03-05 13:10:00,189.64,189.96,189.24,189.67,9419.0,188.773,189.0915,188.3748,188.8028,9419.0
2025-03-05 13:15:00,189.57,189.84,189.38,189.76,4501.0,188.7033,188.972,188.5141,188.8924,4501.0
2025-03-05 13:20:00,189.88,190.08,189.7,189.84,4409.0,189.0119,189.2109,188.8327,188.972,4409.0
2025-03-05 13:25:00,189.95,189.98,189.63,189.65,4833.0,189.0815,189.1114,188.763,188.7829,4833.0
2025-03-05 13:30:00,189.77,190.04,189.33,189.67,4120.0,188.9024,189.1711,188.4644,188.8028,4120.0
2025-03-05 13:35:00,189.59,189.75,189.42,189.49,2227.0,188.7232,188.8825,188.554,188.6236,2227.0
2025-03-05 13:40:00,189.48,189.48,189.33,189.36,1747.0,188.6137,188.6137,188.4644,188.4942,1747.0
2025-03-05 13:45:00,189.44,189.95,189.44,189.78,3466.0,188.5739,189.0815,188.5739,188.9123,3466.0
2025-03-05 13:50:00,189.89,190.02,189.74,189.79,5793.0,189.0218,189.1512,188.8725,188.9223,5793.0
2025-03-05 13:55:00,189.93,190.34,189.82,190.34,5292.0,189.0616,189.4698,188.9521,189.4698,5292.0
2025-03-05 14:00:00,190.36,191.17,190.31,191.17,11816.0,189.4897,190.296,189.4399,190.296,11816.0
2025-03-05 14:05:00,191.19,191.93,191.18,191.89,9499.0,190.3159,191.0525,190.3059,191.0127,9499.0
2025-03-05 14:10:00,191.83,192.08,191.57,192.08,9436.0,190.9529,191.2018,190.6941,191.2018,9436.0
2025-03-05 14:15:00,192.2,192.23,191.5,191.56,7655.0,191.3212,191.3511,190.6244,190.6842,7655.0
2025-03-05 14:20:00,191.56,191.87,191.52,191.58,5282.0,190.6842,190.9928,190.6444,190.7041,5282.0
2025-03-05 14:25:00,191.58,191.87,191.39,191.63,6489.0,190.7041,190.9928,190.515,190.7539,6489.0
2025-03-05 14:30:00,191.71,191.77,191.58,191.63,3473.0,190.8335,190.8932,190.7041,190.7539,3473.0
2025-03-05 14:35:00,191.56,191.63,191.22,191.55,5185.0,190.6842,190.7539,190.3457,190.6742,5185.0
2025-03-05 14:40:00,191.57,191.65,191.33,191.33,2734.0,190.6941,190.7738,190.4552,190.4552,2734.0
2025-03-05 14:45:00,191.4,191.57,191.32,191.47,3602.0,190.5249,190.6941,190.4453,190.5946,3602.0
2025-03-05 14:50:00,191.53,191.61,191.44,191.46,4847.0,190.6543,190.7339,190.5647,190.5846,4847.0
2025-03-05 14:55:00,191.5,191.75,191.07,191.12,7111.0,190.6244,190.8733,190.1964,190.2462,7111.0
2025-03-05 15:00:00,191.07,191.45,190.98,191.31,6954.0,190.1964,190.5747,190.1068,190.4353,6954.0
2025-03-05 15:05:00,191.31,191.44,191.12,191.17,6879.0,190.4353,190.5647,190.2462,190.296,6879.0
2025-03-05 15:10:00,191.11,191.11,190.9,191.07,3910.0,190.2362,190.2362,190.0272,190.1964,3910.0
2025-03-05 15:15:00,191.02,191.05,190.06,190.35,6918.0,190.1466,190.1765,189.191,189.4797,6918.0
2025-03-05 15:20:00,190.43,190.43,189.93,190.27,8073.0,189.5593,189.5593,189.0616,189.4001,8073.0
2025-03-05 15:25:00,190.22,190.65,190.16,190.59,4928.0,189.3503,189.7783,189.2906,189.7186,4928.0
2025-03-05 15:30:00,190.58,190.7,190.34,190.44,6803.0,189.7087,189.8281,189.4698,189.5693,6803.0
2025-03-05 15:35:00,190.53,190.57,190.27,190.37,11965.0,189.6589,189.6987,189.4001,189.4996,11965.0
2025-03-05 15:40:00,190.34,190.59,190.26,190.58,10128.0,189.4698,189.7186,189.3901,189.7087,10128.0
2025-03-05 15:45:00,190.51,190.56,190.19,190.5,19637.0,189.639,189.6887,189.3204,189.629,19637.0
2025-03-05 15:50:00,190.44,191.03,189.89,191.0,31549.0,189.5693,190.1566,189.0218,190.1267,31549.0
2025-03-05 15:55:00,190.96,191.23,190.85,191.02,112471.0,190.0869,190.3557,189.9774,190.1466,112471.0
2025-03-06 09:30:00,187.89,187.89,185.2,186.5,41572.0,187.4374,187.4374,184.7539,186.0507,41572.0
2025-03-06 09:35:00,186.16,186.59,185.54,186.1,41217.0,185.7116,186.1405,185.0931,185.6517,41217.0
2025-03-06 09:40:00,186.1,186.1,184.6,184.73,18306.0,185.6517,185.6517,184.1553,184.285,18306.0
2025-03-06 09:45:00,184.79,185.49,184.34,185.31,11152.0,184.3449,185.0432,183.8959,184.8636,11152.0
2025-03-06 09:50:00,185.34,185.94,185.27,185.75,9753.0,184.8935,185.4921,184.8237,185.3025,9753.0
2025-03-06 09:55:00,185.85,186.38,185.76,185.98,8696.0,185.4023,185.931,185.3125,185.532,8696.0
2025-03-06 10:00:00,185.97,188.69,185.51,188.44,18036.0,185.522,188.2355,185.0631,187.9861,18036.0
2025-03-06 10:05:00,188.31,188.82,188.18,188.31,23216.0,187.8564,188.3651,187.7267,187.8564,23216.0
2025-03-06 10:10:00,188.28,189.03,188.17,188.96,29075.0,187.8264,188.5746,187.7167,188.5048,29075.0
2025-03-06 10:15:00,189.02,189.26,188.66,188.97,31017.0,188.5647,188.8041,188.2055,188.5148,31017.0
2025-03-06 10:20:00,189.02,189.27,188.83,188.83,10437.0,188.5647,188.8141,188.3751,188.3751,10437.0
2025-03-06 10:25:00,188.78,188.96,188.54,188.88,13734.0,188.3252,188.5048,188.0858,188.425,13734.0
2025-03-06 10:30:00,188.64,188.85,188.21,188.54,24804.0,188.1856,188.3951,187.7566,188.0858,24804.0
2025-03-06 10:35:00,188.54,189.42,188.41,189.42,8332.0,188.0858,188.9637,187.9561,188.9637,8332.0
2025-03-06 10:40:00,189.5,189.59,188.9,189.18,2875.0,189.0435,189.1333,188.445,188.7243,2875.0
2025-03-06 10:45:00,189.26,189.32,188.93,188.93,2102.0,188.8041,188.8639,188.4749,188.4749,2102.0
2025-03-06 10:50:00,188.86,188.97,188.73,188.8,1722.0,188.4051,188.5148,188.2754,188.3452,1722.0
2025-03-06 10:55:00,188.75,188.79,188.58,188.59,4691.0,188.2953,188.3352,188.1257,188.1357,4691.0
2025-03-06 11:00:00,188.74,189.24,188.66,189.22,7155.0,188.2853,188.7841,188.2055,188.7642,7155.0
2025-03-06 11:05:00,189.15,189.62,188.99,189.45,5069.0,188.6944,189.1632,188.5347,188.9936,5069.0
2025-03-06 11:10:00,189.43,189.5,188.96,188.96,3213.0,188.9737,189.0435,188.5048,188.5048,3213.0
2025-03-06 11:15:00,189.11,189.15,188.97,188.99,6740.0,188.6545,188.6944,188.5148,188.5347,6740.0
2025-03-06 11:20:00,189.09,189.09,188.41,188.44,4108.0,188.6345,188.6345,187.9561,187.9861,4108.0
2025-03-06 11:25:00,188.34,188.85,188.11,188.68,6062.0,187.8863,188.3951,187.6569,188.2255,6062.0
2025-03-06 11:30:00,188.79,189.01,188.2,188.68,4450.0,188.3352,188.5547,187.7466,188.2255,4450.0
2025-03-06 11:35:00,188.69,188.83,187.72,188.07,2891.0,188.2355,188.3751,187.2678,187.617,2891.0
2025-03-06 11:40:00,187.95,188.17,187.91,188.12,1725.0,187.4972,187.7167,187.4573,187.6668,1725.0
2025-03-06 11:45:00,188.29,188.3,188.04,188.11,3027.0,187.8364,187.8464,187.587,187.6569,3027.0
2025-03-06 11:50:00,187.87,187.87,187.16,187.21,10078.0,187.4174,187.4174,186.7091,186.759,10078.0
2025-03-06 11:55:00,187.21,187.21,186.51,186.51,5490.0,186.759,186.759,186.0607,186.0607,5490.0
2025-03-06 12:00:00,186.48,186.91,186.29,186.29,4211.0,186.0308,186.4598,185.8412,185.8412,4211.0
2025-03-06 12:05:00,186.25,186.4,185.93,186.23,5433.0,185.8013,185.951,185.4821,185.7814,5433.0
2025-03-06 12:10:00,186.29,186.36,186.03,186.15,3939.0,185.8412,185.9111,185.5819,185.7016,3939.0
2025-03-06 12:15:00,186.13,186.66,186.02,186.36,5733.0,185.6816,186.2104,185.5719,185.9111,5733.0
2025-03-06 12:20:00,186.46,186.83,186.34,186.34,5367.0,186.0108,186.3799,185.8911,185.8911,5367.0
2025-03-06 12:25:00,186.25,186.25,185.82,185.92,4081.0,185.8013,185.8013,185.3724,185.4721,4081.0
2025-03-06 12:30:00,185.99,186.53,185.98,186.25,1831.0,185.542,186.0807,185.532,185.8013,1831.0
2025-03-06 12:35:00,186.21,186.22,186.07,186.11,2206.0,185.7614,185.7714,185.6218,185.6617,2206.0
2025-03-06 12:40:00,186.08,186.61,186.08,186.28,5207.0,185.6317,186.1605,185.6317,185.8313,5207.0
2025-03-06 12:45:00,186.19,186.19,185.34,185.55,13704.0,185.7415,185.7415,184.8935,185.103,13704.0
2025-03-06 12:50:00,185.65,185.69,185.45,185.51,1537.0,185.2028,185.2427,185.0033,185.0631,1537.0
2025-03-06 12:55:00,185.63,186.38,185.62,186.17,5234.0,185.1828,185.931,185.1729,185.7215,5234.0
2025-03-06 13:00:00,186.32,186.51,185.9,186.08,9402.0,185.8712,186.0607,185.4522,185.6317,9402.0
2025-03-06 13:05:00,186.06,186.21,185.92,186.12,2761.0,185.6118,185.7614,185.4721,185.6717,2761.0
2025-03-06 13:10:00,186.02,186.33,185.81,186.19,5141.0,185.5719,185.8811,185.3624,185.7415,5141.0
2025-03-06 13:15:00,186.38,186.58,186.32,186.5,6187.0,185.931,186.1305,185.8712,186.0507,6187.0
2025-03-06 13:20:00,186.53,186.53,186.24,186.5,4290.0,186.0807,186.0807,185.7914,186.0507,4290.0
2025-03-06 13:25:00,186.44,186.51,186.02,186.03,3427.0,185.9909,186.0607,185.5719,185.5819,3427.0
2025-03-06 13:30:00,185.98,186.05,185.48,185.48,9821.0,185.532,185.6018,185.0332,185.0332,9821.0
2025-03-06 13:35:00,185.51,185.64,184.96,185.0,3896.0,185.0631,185.1928,184.5144,184.5544,3896.0
2025-03-06 13:40:00,184.8,185.12,184.66,185.11,4807.0,184.3548,184.6741,184.2152,184.6641,4807.0
2025-03-06 13:45:00,185.02,185.19,184.88,185.06,10449.0,184.5743,184.7439,184.4346,184.6142,10449.0
2025-03-06 13:50:00,184.98,185.57,184.97,185.26,8107.0,184.5344,185.123,184.5244,184.8137,8107.0
2025-03-06 13:55:00,185.29,185.39,184.95,185.17,6911.0,184.8437,184.9434,184.5045,184.7239,6911.0
2025-03-06 14:00:00,185.16,185.18,184.68,184.68,35078.0,184.714,184.7339,184.2351,184.2351,35078.0
2025-03-06 14:05:00,184.81,185.4,184.45,185.03,19067.0,184.3648,184.9534,184.0057,184.5843,19067.0
2025-03-06 14:10:00,185.13,185.34,184.8,185.09,12129.0,184.684,184.8935,184.3548,184.6441,12129.0
2025-03-06 14:15:00,185.19,185.2,184.4,184.49,6902.0,184.7439,184.7539,183.9558,184.0456,6902.0
2025-03-06 14:20:00,184.4,184.55,184.31,184.44,3707.0,183.9558,184.1054,183.866,183.9957,3707.0
2025-03-06 14:25:00,184.34,184.34,183.96,184.24,2803.0,183.8959,183.8959,183.5169,183.7962,2803.0
2025-03-06 14:30:00,184.25,184.38,184.06,184.19,4336.0,183.8062,183.9358,183.6166,183.7463,4336.0
2025-03-06 14:35:00,184.07,184.29,184.03,184.29,2978.0,183.6266,183.8461,183.5867,183.8461,2978.0
2025-03-06 14:40:00,184.25,184.88,184.25,184.65,14612.0,183.8062,184.4346,183.8062,184.2052,14612.0
2025-03-06 14:45:00,184.74,185.86,184.73,185.8,20211.0,184.295,185.4123,184.285,185.3524,20211.0
2025-03-06 14:50:00,185.81,186.43,185.76,186.03,12493.0,185.3624,185.9809,185.3125,185.5819,12493.0
2025-03-06 14:55:00,185.99,186.02,184.41,184.5,5821.0,185.542,185.5719,183.9658,184.0556,5821.0
2025-03-06 15:00:00,184.1,184.52,183.99,184.5,7475.0,183.6565,184.0755,183.5468,184.0556,7475.0
2025-03-06 15:05:00,184.5,184.78,184.26,184.57,4051.0,184.0556,184.3349,183.8161,184.1254,4051.0
2025-03-06 15:10:00,184.63,184.96,184.52,184.93,6362.0,184.1852,184.5144,184.0755,184.4845,6362.0
2025-03-06 15:15:00,185.0,185.09,184.57,185.01,7894.0,184.5544,184.6441,184.1254,184.5643,7894.0
2025-03-06 15:20:00,185.03,185.03,183.97,183.97,8944.0,184.5843,184.5843,183.5268,183.5268,8944.0
2025-03-06 15:25:00,184.13,184.55,183.93,184.49,18398.0,183.6864,184.1054,183.4869,184.0456,18398.0
2025-03-06 15:30:00,184.65,184.91,184.48,184.5,16505.0,184.2052,184.4646,184.0356,184.0556,16505.0
2025-03-06 15:35:00,184.41,185.04,184.35,184.5,33675.0,183.9658,184.5943,183.9059,184.0556,33675.0
2025-03-06 15:40:00,184.42,184.64,183.61,183.61,7099.0,183.9757,184.1952,183.1677,183.1677,7099.0
2025-03-06 15:45:00,183.47,184.42,183.33,184.42,13503.0,183.028,183.9757,182.8884,183.9757,13503.0
2025-03-06 15:50:00,184.42,184.63,183.6,184.0,25156.0,183.9757,184.1852,183.1577,183.5568,25156.0
2025-03-06 15:55:00,184.13,184.32,183.52,184.0,74470.0,183.6864,183.876,183.0779,183.5568,74470.0
2025-03-07 09:30:00,185.54,185.54,182.1,182.93,25697.0,185.0931,185.0931,181.6613,182.4893,25697.0
2025-03-07 09:35:00,182.92,183.02,181.72,181.75,10334.0,182.4794,182.5791,181.2823,181.3122,10334.0
2025-03-07 09:40:00,181.96,183.52,181.95,182.77,12189.0,181.5217,183.0779,181.5117,182.3297,12189.0
2025-03-07 09:45:00,182.84,184.29,182.83,184.01,7664.0,182.3996,183.8461,182.3896,183.5667,7664.0
2025-03-07 09:50:00,184.07,184.77,183.87,184.61,4557.0,183.6266,184.3249,183.4271,184.1653,4557.0
2025-03-07 09:55:00,184.24,184.48,183.43,183.45,8677.0,183.7962,184.0356,182.9881,183.0081,8677.0
2025-03-07 10:00:00,183.48,184.62,183.34,184.62,4593.0,183.038,184.1753,182.8983,184.1753,4593.0
2025-03-07 10:05:00,184.64,184.72,183.94,183.95,22188.0,184.1952,184.275,183.4969,183.5069,22188.0
2025-03-07 10:10:00,184.09,184.14,183.4,183.5,3425.0,183.6465,183.6964,182.9582,183.058,3425.0
2025-03-07 10:15:00,183.52,183.52,182.26,182.3,3555.0,183.0779,183.0779,181.821,181.8609,3555.0
2025-03-07 10:20:00,182.27,183.05,181.96,182.95,5700.0,181.8309,182.609,181.5217,182.5093,5700.0
2025-03-07 10:25:00,183.01,183.04,182.32,182.57,8455.0,182.5691,182.5991,181.8808,182.1302,8455.0
2025-03-07 10:30:00,182.55,182.55,181.36,181.45,12036.0,182.1103,182.1103,180.9231,181.0129,12036.0
2025-03-07 10:35:00,181.38,181.47,180.85,181.21,29476.0,180.9431,181.0329,180.4143,180.7735,29476.0
2025-03-07 10:40:00,181.25,181.95,181.02,181.79,9116.0,180.8134,181.5117,180.5839,181.3521,9116.0
2025-03-07 10:45:00,181.91,183.42,181.76,183.31,11454.0,181.4718,182.9782,181.3222,182.8684,11454.0
2025-03-07 10:50:00,183.31,183.31,182.35,182.44,22377.0,182.8684,182.8684,181.9107,182.0005,22377.0
2025-03-07 10:55:00,182.64,183.05,182.47,182.78,10120.0,182.2,182.609,182.0304,182.3397,10120.0
2025-03-07 11:00:00,182.77,183.21,182.63,183.01,6889.0,182.3297,182.7687,182.1901,182.5691,6889.0
2025-03-07 11:05:00,183.18,183.56,182.99,183.22,6185.0,182.7387,183.1178,182.5492,182.7786,6185.0
2025-03-07 11:10:00,183.3,183.73,183.0,183.73,4955.0,182.8584,183.2874,182.5592,183.2874,4955.0
2025-03-07 11:15:00,183.57,183.57,182.91,182.92,5737.0,183.1278,183.1278,182.4694,182.4794,5737.0
2025-03-07 11:20:00,182.86,182.94,182.13,182.13,13024.0,182.4195,182.4993,181.6913,181.6913,13024.0
2025-03-07 11:25:00,182.14,182.21,181.5,181.5,7186.0,181.7012,181.7711,181.0628,181.0628,7186.0
2025-03-07 11:30:00,181.61,181.68,181.39,181.53,6551.0,181.1725,181.2423,180.953,181.0927,6551.0
2025-03-07 11:35:00,181.76,181.76,180.39,180.46,13772.0,181.3222,181.3222,179.9555,180.0253,13772.0
2025-03-07 11:40:00,180.42,180.42,179.64,180.24,8667.0,179.9854,179.9854,179.2073,179.8058,8667.0
2025-03-07 11:45:00,180.24,180.24,179.61,179.68,3855.0,179.8058,179.8058,179.1773,179.2472,3855.0
2025-03-07 11:50:00,179.78,179.78,179.2,179.32,5747.0,179.3469,179.3469,178.7683,178.888,5747.0
2025-03-07 11:55:00,179.46,180.05,179.29,179.97,7018.0,179.0277,179.6163,178.8581,179.5365,7018.0
2025-03-07 12:00:00,179.87,180.77,179.87,180.49,6723.0,179.4367,180.3345,179.4367,180.0552,6723.0
2025-03-07 12:05:00,180.38,180.79,180.19,180.23,22314.0,179.9455,180.3545,179.7559,179.7958,22314.0
2025-03-07 12:10:00,180.22,180.47,179.73,180.06,5710.0,179.7859,180.0353,179.297,179.6263,5710.0
2025-03-07 12:15:00,179.96,179.97,179.17,179.3,4571.0,179.5265,179.5365,178.7384,178.8681,4571.0
2025-03-07 12:20:00,179.29,179.92,179.22,179.92,2303.0,178.8581,179.4866,178.7883,179.4866,2303.0
2025-03-07 12:25:00,179.86,180.44,179.82,180.44,3775.0,179.4267,180.0053,179.3868,180.0053,3775.0
2025-03-07 12:30:00,180.13,180.97,180.13,180.93,4600.0,179.6961,180.5341,179.6961,180.4942,4600.0
2025-03-07 12:35:00,180.86,181.36,180.71,181.07,8037.0,180.4243,180.9231,180.2747,180.6338,8037.0
2025-03-07 12:40:00,180.95,181.69,180.88,181.68,4904.0,180.5141,181.2523,180.4443,181.2423,4904.0
2025-03-07 12:45:00,181.78,182.27,181.77,182.13,1100.0,181.3421,181.8309,181.3321,181.6913,1100.0
2025-03-07 12:50:00,182.13,182.47,181.69,182.47,5630.0,181.6913,182.0304,181.2523,182.0304,5630.0
2025-03-07 12:55:00,182.37,182.38,180.95,181.28,7577.0,181.9307,181.9407,180.5141,180.8433,7577.0
2025-03-07 13:00:00,181.28,182.52,181.28,182.52,5451.0,180.8433,182.0803,180.8433,182.0803,5451.0
2025-03-07 13:05:00,182.47,182.95,182.47,182.58,4285.0,182.0304,182.5093,182.0304,182.1402,4285.0
2025-03-07 13:10:00,182.51,182.64,182.21,182.36,13111.0,182.0703,182.2,181.7711,181.9207,13111.0
2025-03-07 13:15:00,182.34,182.53,182.23,182.53,7491.0,181.9008,182.0903,181.791,182.0903,7491.0
2025-03-07 13:20:00,182.4,182.74,182.18,182.27,7048.0,181.9606,182.2998,181.7411,181.8309,7048.0
2025-03-07 13:25:00,182.39,182.39,181.93,182.11,12921.0,181.9506,181.9506,181.4917,181.6713,12921.0
2025-03-07 13:30:00,182.14,182.57,182.14,182.43,5667.0,181.7012,182.1302,181.7012,181.9905,5667.0
2025-03-07 13:35:00,182.43,182.99,182.19,182.99,16630.0,181.9905,182.5492,181.7511,182.5492,16630.0
2025-03-07 13:40:00,183.03,183.57,182.71,182.89,13894.0,182.5891,183.1278,182.2699,182.4494,13894.0
2025-03-07 13:45:00,182.95,183.38,182.9,183.02,5406.0,182.5093,182.9383,182.4594,182.5791,5406.0
2025-03-07 13:50:00,182.92,183.57,182.91,183.55,6086.0,182.4794,183.1278,182.4694,183.1078,6086.0
2025-03-07 13:55:00,183.65,183.84,183.57,183.78,6300.0,183.2076,183.3971,183.1278,183.3373,6300.0
2025-03-07 14:00:00,183.78,184.41,183.72,183.92,8340.0,183.3373,183.9658,183.2774,183.477,8340.0
2025-03-07 14:05:00,184.0,184.02,183.34,183.34,6892.0,183.5568,183.5767,182.8983,182.8983,6892.0
2025-03-07 14:10:00,183.39,184.07,183.31,184.07,8073.0,182.9482,183.6266,182.8684,183.6266,8073.0
2025-03-07 14:15:00,184.24,184.61,184.11,184.43,8599.0,183.7962,184.1653,183.6665,183.9857,8599.0
2025-03-07 14:20:00,184.64,185.21,184.64,185.2,5336.0,184.1952,184.7638,184.1952,184.7539,5336.0
2025-03-07 14:25:00,185.27,185.27,184.74,185.0,5629.0,184.8237,184.8237,184.295,184.5544,5629.0
2025-03-07 14:30:00,184.9,185.11,184.64,185.0,16778.0,184.4546,184.6641,184.1952,184.5544,16778.0
2025-03-07 14:35:00,185.01,185.2,184.52,185.0,13169.0,184.5643,184.7539,184.0755,184.5544,13169.0
2025-03-07 14:40:00,185.09,185.35,184.94,185.08,10991.0,184.6441,184.9035,184.4945,184.6342,10991.0
2025-03-07 14:45:00,185.09,185.2,184.81,184.81,27433.0,184.6441,184.7539,184.3648,184.3648,27433.0
2025-03-07 14:50:00,184.68,185.25,184.58,185.1,14195.0,184.2351,184.8037,184.1354,184.6541,14195.0
2025-03-07 14:55:00,185.22,185.51,185.02,185.24,15057.0,184.7738,185.0631,184.5743,184.7938,15057.0
2025-03-07 15:00:00,185.1,185.19,184.55,184.56,30283.0,184.6541,184.7439,184.1054,184.1154,30283.0
2025-03-07 15:05:00,184.49,185.14,184.49,184.97,23849.0,184.0456,184.694,184.0456,184.5244,23849.0
2025-03-07 15:10:00,184.97,185.32,184.76,184.87,19651.0,184.5244,184.8736,184.3149,184.4247,19651.0
2025-03-07 15:15:00,184.84,185.85,184.65,185.81,16581.0,184.3947,185.4023,184.2052,185.3624,16581.0
2025-03-07 15:20:00,185.85,185.85,185.04,185.42,20685.0,185.4023,185.4023,184.5943,184.9733,20685.0
2025-03-07 15:25:00,185.43,185.74,185.42,185.65,14332.0,184.9833,185.2926,184.9733,185.2028,14332.0
2025-03-07 15:30:00,185.63,186.06,185.4,185.4,79260.0,185.1828,185.6118,184.9534,184.9534,79260.0
2025-03-07 15:35:00,185.37,185.58,184.3,184.64,16070.0,184.9235,185.133,183.856,184.1952,16070.0
2025-03-07 15:40:00,184.64,184.81,184.04,184.69,18326.0,184.1952,184.3648,183.5967,184.2451,18326.0
2025-03-07 15:45:00,184.7,185.24,184.56,185.14,22234.0,184.2551,184.7938,184.1154,184.694,22234.0
2025-03-07 15:50:00,185.02,185.14,184.08,184.58,46546.0,184.5743,184.694,183.6366,184.1354,46546.0
2025-03-07 15:55:00,184.69,184.7,184.02,184.33,164487.0,184.2451,184.2551,183.5767,183.886,164487.0
2025-03-10 09:30:00,180.81,180.82,177.44,177.47,36915.0,180.3744,180.3844,177.0126,177.0425,36915.0
2025-03-10 09:35:00,177.72,178.32,176.76,177.16,13905.0,177.2919,177.8904,176.3342,176.7332,13905.0
2025-03-10 09:40:00,176.85,178.41,176.6,177.47,19638.0,176.424,177.9802,176.1746,177.0425,19638.0
2025-03-10 09:45:00,177.48,177.71,176.89,177.6,23158.0,177.0525,177.2819,176.4639,177.1722,23158.0
2025-03-10 09:50:00,178.0,178.46,177.18,177.18,24254.0,177.5712,178.0301,176.7532,176.7532,24254.0
2025-03-10 09:55:00,177.45,177.68,176.95,177.09,19426.0,177.0225,177.252,176.5237,176.6634,19426.0
2025-03-10 10:00:00,177.01,177.08,176.25,176.67,18290.0,176.5836,176.6534,175.8254,176.2444,18290.0
2025-03-10 10:05:00,176.67,177.66,176.66,177.16,9871.0,176.2444,177.232,176.2344,176.7332,9871.0
2025-03-10 10:10:00,177.11,177.65,176.78,176.78,6239.0,176.6834,177.2221,176.3542,176.3542,6239.0
2025-03-10 10:15:00,176.8,177.08,176.0,176.51,10529.0,176.3741,176.6534,175.576,176.0848,10529.0
2025-03-10 10:20:00,176.63,177.02,176.0,176.45,6528.0,176.2045,176.5936,175.576,176.0249,6528.0
2025-03-10 10:25:00,176.58,177.31,176.48,177.07,14457.0,176.1546,176.8829,176.0549,176.6435,14457.0
2025-03-10 10:30:00,176.91,177.51,176.91,177.02,12634.0,176.4838,177.0824,176.4838,176.5936,12634.0
2025-03-10 10:35:00,176.94,177.62,176.86,177.16,13711.0,176.5138,177.1921,176.434,176.7332,13711.0
2025-03-10 10:40:00,177.08,177.55,176.91,177.23,11623.0,176.6534,177.1223,176.4838,176.8031,11623.0
2025-03-10 10:45:00,177.09,177.49,176.63,176.94,7253.0,176.6634,177.0624,176.2045,176.5138,7253.0
2025-03-10 10:50:00,177.03,177.03,176.52,176.98,3761.0,176.6036,176.6036,176.0948,176.5537,3761.0
2025-03-10 10:55:00,177.0,177.21,176.78,177.21,5886.0,176.5736,176.7831,176.3542,176.7831,5886.0
2025-03-10 11:00:00,177.28,177.69,177.03,177.36,16019.0,176.8529,177.262,176.6036,176.9328,16019.0
2025-03-10 11:05:00,177.2,178.11,177.19,177.99,15165.0,176.7731,177.6809,176.7632,177.5612,15165.0
2025-03-10 11:10:00,177.99,178.12,177.68,177.89,3889.0,177.5612,177.6909,177.252,177.4615,3889.0
2025-03-10 11:15:00,177.94,178.13,177.34,177.34,4647.0,177.5114,177.7009,176.9128,176.9128,4647.0
2025-03-10 11:20:00,177.58,177.58,176.88,176.88,5469.0,177.1522,177.1522,176.4539,176.4539,5469.0
2025-03-10 11:25:00,176.78,177.26,176.44,176.76,4877.0,176.3542,176.833,176.015,176.3342,4877.0
2025-03-10 11:30:00,176.73,177.19,176.73,177.19,8475.0,176.3043,176.7632,176.3043,176.7632,8475.0
2025-03-10 11:35:00,177.04,178.21,176.9,178.02,7888.0,176.6135,177.7807,176.4739,177.5912,7888.0
2025-03-10 11:40:00,178.09,178.16,177.27,177.27,3255.0,177.661,177.7308,176.843,176.843,3255.0
2025-03-10 11:45:00,177.22,178.61,177.22,178.48,17742.0,176.7931,178.1797,176.7931,178.0501,17742.0
2025-03-10 11:50:00,178.33,178.38,177.71,178.38,5921.0,177.9004,177.9503,177.2819,177.9503,5921.0
2025-03-10 11:55:00,178.38,178.56,178.04,178.11,8277.0,177.9503,178.1299,177.6111,177.6809,8277.0
2025-03-10 12:00:00,178.14,178.54,178.05,178.09,8703.0,177.7109,178.1099,177.6211,177.661,8703.0
2025-03-10 12:05:00,178.08,178.26,177.92,178.25,5955.0,177.651,177.8306,177.4914,177.8206,5955.0
2025-03-10 12:10:00,178.14,178.72,178.14,178.6,5850.0,177.7109,178.2895,177.7109,178.1698,5850.0
2025-03-10 12:15:00,178.72,178.72,177.81,178.0,13759.0,178.2895,178.2895,177.3817,177.5712,13759.0
2025-03-10 12:20:00,178.0,178.0,177.17,177.23,3201.0,177.5712,177.5712,176.7432,176.8031,3201.0
2025-03-10 12:25:00,177.27,177.45,176.76,177.29,12500.0,176.843,177.0225,176.3342,176.8629,12500.0
2025-03-10 12:30:00,177.24,177.58,177.23,177.47,4450.0,176.813,177.1522,176.8031,177.0425,4450.0
2025-03-10 12:35:00,177.47,177.47,176.7,176.7,6135.0,177.0425,177.0425,176.2743,176.2743,6135.0
2025-03-10 12:40:00,176.64,176.89,176.54,176.58,4061.0,176.2145,176.4639,176.1147,176.1546,4061.0
2025-03-10 12:45:00,176.68,176.69,176.4,176.4,7707.0,176.2544,176.2644,175.9751,175.9751,7707.0
2025-03-10 12:50:00,176.49,176.52,176.22,176.38,7413.0,176.0649,176.0948,175.7955,175.9551,7413.0
2025-03-10 12:55:00,176.38,176.56,176.11,176.2,5902.0,175.9551,176.1347,175.6858,175.7755,5902.0
2025-03-10 13:00:00,176.22,176.5,175.65,175.85,5959.0,175.7955,176.0748,175.2269,175.4264,5959.0
2025-03-10 13:05:00,175.77,176.01,175.66,175.84,13767.0,175.3466,175.586,175.2369,175.4164,13767.0
2025-03-10 13:10:00,175.83,176.52,175.48,176.37,8937.0,175.4064,176.0948,175.0573,175.9451,8937.0
2025-03-10 13:15:00,176.49,176.54,176.09,176.3,8817.0,176.0649,176.1147,175.6658,175.8753,8817.0
2025-03-10 13:20:00,176.3,176.91,176.3,176.86,5044.0,175.8753,176.4838,175.8753,176.434,5044.0
2025-03-10 13:25:00,176.86,176.86,175.98,176.09,8830.0,176.434,176.434,175.5561,175.6658,8830.0
2025-03-10 13:30:00,176.04,176.04,175.48,175.55,6057.0,175.6159,175.6159,175.0573,175.1271,6057.0
2025-03-10 13:35:00,175.61,175.76,175.21,175.62,5107.0,175.187,175.3366,174.7879,175.1969,5107.0
2025-03-10 13:40:00,175.62,175.7,175.39,175.56,3020.0,175.1969,175.2768,174.9675,175.1371,3020.0
2025-03-10 13:45:00,175.56,175.77,175.43,175.62,3300.0,175.1371,175.3466,175.0074,175.1969,3300.0
2025-03-10 13:50:00,175.48,176.03,175.48,176.02,4103.0,175.0573,175.606,175.0573,175.596,4103.0
2025-03-10 13:55:00,175.97,176.03,175.52,175.61,4478.0,175.5461,175.606,175.0972,175.187,4478.0
2025-03-10 14:00:00,175.62,175.8,175.46,175.46,3501.0,175.1969,175.3765,175.0373,175.0373,3501.0
2025-03-10 14:05:00,175.46,175.51,175.08,175.08,3806.0,175.0373,175.0872,174.6582,174.6582,3806.0
2025-03-10 14:10:00,175.35,175.9,175.35,175.69,17318.0,174.9276,175.4763,174.9276,175.2668,17318.0
2025-03-10 14:15:00,175.63,176.31,175.63,175.98,5808.0,175.2069,175.8853,175.2069,175.5561,5808.0
2025-03-10 14:20:00,176.01,176.11,175.9,175.97,8948.0,175.586,175.6858,175.4763,175.5461,8948.0
2025-03-10 14:25:00,175.88,175.99,175.66,175.83,3500.0,175.4563,175.5661,175.2369,175.4064,3500.0
2025-03-10 14:30:00,175.94,176.03,175.72,175.82,3660.0,175.5162,175.606,175.2967,175.3965,3660.0
2025-03-10 14:35:00,175.87,176.2,175.81,175.95,6683.0,175.4463,175.7755,175.3865,175.5262,6683.0
2025-03-10 14:40:00,175.95,176.04,175.61,176.02,4424.0,175.5262,175.6159,175.187,175.596,4424.0
2025-03-10 14:45:00,176.01,176.11,175.53,175.71,6091.0,175.586,175.6858,175.1072,175.2867,6091.0
2025-03-10 14:50:00,175.54,175.54,175.01,175.01,5584.0,175.1171,175.1171,174.5884,174.5884,5584.0
2025-03-10 14:55:00,175.01,175.01,174.6,174.68,11339.0,174.5884,174.5884,174.1794,174.2592,11339.0
2025-03-10 15:00:00,174.6,174.83,174.18,174.41,17664.0,174.1794,174.4088,173.7604,173.9899,17664.0
2025-03-10 15:05:00,174.49,174.59,173.95,174.01,15139.0,174.0697,174.1694,173.531,173.5908,15139.0
2025-03-10 15:10:00,174.0,174.81,173.8,174.71,8260.0,173.5808,174.3889,173.3813,174.2891,8260.0
2025-03-10 15:15:00,174.94,175.87,174.93,175.72,16225.0,174.5186,175.4463,174.5086,175.2967,16225.0
2025-03-10 15:20:00,175.84,176.25,175.65,175.8,24826.0,175.4164,175.8254,175.2269,175.3765,24826.0
2025-03-10 15:25:00,175.89,176.66,175.89,175.91,20199.0,175.4663,176.2344,175.4663,175.4862,20199.0
2025-03-10 15:30:00,175.94,176.98,175.94,176.88,14473.0,175.5162,176.5537,175.5162,176.4539,14473.0
2025-03-10 15:35:00,176.95,177.1,176.38,176.49,16889.0,176.5237,176.6734,175.9551,176.0649,16889.0
2025-03-10 15:40:00,176.55,176.55,175.78,175.9,25773.0,176.1247,176.1247,175.3566,175.4763,25773.0
2025-03-10 15:45:00,175.88,176.54,175.88,176.46,26428.0,175.4563,176.1147,175.4563,176.0349,26428.0
2025-03-10 15:50:00,176.46,176.87,175.99,176.21,34642.0,176.0349,176.4439,175.5661,175.7855,34642.0
2025-03-10 15:55:00,176.35,176.85,176.35,176.58,106525.0,175.9252,176.424,175.9252,176.1546,106525.0
2025-03-11 09:30:00,171.86,171.86,160.33,161.59,265302.0,171.446,171.446,159.9438,161.2007,265302.0
2025-03-11 09:35:00,162.64,168.16,162.33,166.68,176124.0,162.2482,167.7549,161.939,166.2785,176124.0
2025-03-11 09:40:00,167.16,168.06,165.65,167.39,87067.0,166.7573,167.6552,165.251,166.9868,87067.0
2025-03-11 09:45:00,167.34,167.46,165.99,167.34,83568.0,166.9369,167.0566,165.5901,166.9369,83568.0
2025-03-11 09:50:00,167.34,167.54,165.52,166.29,118598.0,166.9369,167.1364,165.1213,165.8894,118598.0
2025-03-11 09:55:00,166.3,166.49,165.13,165.13,60119.0,165.8994,166.0889,164.7322,164.7322,60119.0
2025-03-11 10:00:00,165.15,167.0,163.99,164.35,89086.0,164.7522,166.5977,163.595,163.9541,89086.0
2025-03-11 10:05:00,164.3,165.3,163.68,164.97,35728.0,163.9042,164.9018,163.2857,164.5726,35728.0
2025-03-11 10:10:00,164.76,164.92,163.67,164.24,21520.0,164.3631,164.5227,163.2757,163.8444,21520.0
2025-03-11 10:15:00,164.04,164.81,163.34,163.6,34586.0,163.6448,164.413,162.9465,163.2059,34586.0
2025-03-11 10:20:00,163.58,164.06,162.5,162.78,35004.0,163.186,163.6648,162.1086,162.3879,35004.0
2025-03-11 10:25:00,162.92,162.92,161.56,161.68,43676.0,162.5275,162.5275,161.1708,161.2905,43676.0
2025-03-11 10:30:00,161.61,162.07,161.13,161.72,47682.0,161.2207,161.6796,160.7419,161.3304,47682.0
2025-03-11 10:35:00,161.81,162.18,161.34,162.03,23584.0,161.4202,161.7893,160.9513,161.6397,23584.0
2025-03-11 10:40:00,161.92,162.85,161.57,162.31,93992.0,161.5299,162.4577,161.1808,161.919,93992.0
2025-03-11 10:45:00,162.13,162.82,161.26,161.26,16313.0,161.7394,162.4278,160.8715,160.8715,16313.0
2025-03-11 10:50:00,161.26,162.93,161.15,162.78,21065.0,160.8715,162.5375,160.7618,162.3879,21065.0
2025-03-11 10:55:00,162.93,162.95,162.15,162.16,16739.0,162.5375,162.5575,161.7594,161.7694,16739.0
2025-03-11 11:00:00,162.07,163.22,161.92,162.18,20212.0,161.6796,162.8268,161.5299,161.7893,20212.0
2025-03-11 11:05:00,162.3,163.71,162.17,163.46,13444.0,161.909,163.3156,161.7793,163.0662,13444.0
2025-03-11 11:10:00,163.59,163.63,162.82,163.19,7746.0,163.1959,163.2358,162.4278,162.7969,7746.0
2025-03-11 11:15:00,163.3,163.63,162.99,163.39,26346.0,162.9066,163.2358,162.5974,162.9964,26346.0
2025-03-11 11:20:00,163.39,163.88,163.18,163.78,16949.0,162.9964,163.4852,162.7869,163.3855,16949.0
2025-03-11 11:25:00,163.69,165.05,163.65,164.34,99464.0,163.2957,164.6524,163.2558,163.9441,99464.0
2025-03-11 11:30:00,164.31,164.73,164.28,164.62,7342.0,163.9142,164.3332,163.8843,164.2234,7342.0
2025-03-11 11:35:00,164.44,164.76,164.22,164.76,6142.0,164.0439,164.3631,163.8244,164.3631,6142.0
2025-03-11 11:40:00,164.93,165.56,164.86,165.22,31588.0,164.5327,165.1612,164.4629,164.822,31588.0
2025-03-11 11:45:00,165.23,165.24,164.16,165.0,14399.0,164.832,164.842,163.7646,164.6025,14399.0
2025-03-11 11:50:00,165.0,165.2,164.62,165.08,6326.0,164.6025,164.802,164.2234,164.6823,6326.0
2025-03-11 11:55:00,164.98,165.15,164.54,164.77,78237.0,164.5826,164.7522,164.1436,164.3731,78237.0
2025-03-11 12:00:00,164.81,165.95,164.7,164.97,27308.0,164.413,165.5502,164.3033,164.5726,27308.0
2025-03-11 12:05:00,164.97,165.1,164.1,164.42,8103.0,164.5726,164.7023,163.7047,164.0239,8103.0
2025-03-11 12:10:00,164.42,164.44,163.96,164.35,11981.0,164.0239,164.0439,163.565,163.9541,11981.0
2025-03-11 12:15:00,164.2,164.7,164.19,164.3,13325.0,163.8045,164.3033,163.7945,163.9042,13325.0
2025-03-11 12:20:00,164.3,164.52,163.87,163.93,39341.0,163.9042,164.1237,163.4753,163.5351,39341.0
2025-03-11 12:25:00,163.88,163.97,162.66,162.67,38024.0,163.4852,163.575,162.2682,162.2781,38024.0
2025-03-11 12:30:00,162.78,163.3,162.37,163.3,28948.0,162.3879,162.9066,161.9789,162.9066,28948.0
2025-03-11 12:35:00,163.28,163.75,162.84,162.96,22035.0,162.8867,163.3555,162.4477,162.5674,22035.0
2025-03-11 12:40:00,162.96,163.2,162.49,162.85,13318.0,162.5674,162.8069,162.0986,162.4577,13318.0
2025-03-11 12:45:00,162.69,162.9,162.57,162.84,16310.0,162.2981,162.5076,162.1784,162.4477,16310.0
2025-03-11 12:50:00,162.99,162.99,162.38,162.58,13335.0,162.5974,162.5974,161.9888,162.1884,13335.0
2025-03-11 12:55:00,162.74,162.82,162.22,162.31,8761.0,162.348,162.4278,161.8292,161.919,8761.0
2025-03-11 13:00:00,162.28,162.33,161.96,162.12,10906.0,161.8891,161.939,161.5699,161.7295,10906.0
2025-03-11 13:05:00,162.25,162.43,161.52,161.57,17920.0,161.8592,162.0387,161.1309,161.1808,17920.0
2025-03-11 13:10:00,161.57,161.58,161.25,161.38,11957.0,161.1808,161.1908,160.8616,160.9912,11957.0
2025-03-11 13:15:00,161.28,161.96,161.11,161.54,18958.0,160.8915,161.5699,160.7219,161.1509,18958.0
2025-03-11 13:20:00,161.46,161.48,160.25,160.55,43035.0,161.0711,161.091,159.864,160.1632,43035.0
2025-03-11 13:25:00,160.41,160.54,159.57,159.57,25933.0,160.0236,160.1533,159.1856,159.1856,25933.0
2025-03-11 13:30:00,159.63,160.78,159.45,160.5,30223.0,159.2455,160.3927,159.0659,160.1134,30223.0
2025-03-11 13:35:00,160.46,160.52,160.18,160.47,12162.0,160.0735,160.1333,159.7941,160.0834,12162.0
2025-03-11 13:40:00,160.37,160.89,160.21,160.89,15924.0,159.9837,160.5024,159.8241,160.5024,15924.0
2025-03-11 13:45:00,160.91,161.96,160.66,161.36,19391.0,160.5224,161.5699,160.273,160.9713,19391.0
2025-03-11 13:50:00,161.35,161.78,161.16,161.25,13592.0,160.9613,161.3903,160.7718,160.8616,13592.0
2025-03-11 13:55:00,161.2,161.45,160.77,160.99,23656.0,160.8117,161.0611,160.3827,160.6022,23656.0
2025-03-11 14:00:00,160.97,162.39,160.96,162.39,16753.0,160.5822,161.9988,160.5723,161.9988,16753.0
2025-03-11 14:05:00,162.4,163.1,162.08,162.55,38859.0,162.0088,162.7071,161.6896,162.1584,38859.0
2025-03-11 14:10:00,162.63,163.18,162.63,163.06,16295.0,162.2382,162.7869,162.2382,162.6672,16295.0
2025-03-11 14:15:00,163.06,163.66,162.85,163.49,30128.0,162.6672,163.2658,162.4577,163.0962,30128.0
2025-03-11 14:20:00,163.32,164.19,163.3,163.97,24663.0,162.9266,163.7945,162.9066,163.575,24663.0
2025-03-11 14:25:00,163.97,164.02,163.3,163.3,24374.0,163.575,163.6249,162.9066,162.9066,24374.0
2025-03-11 14:30:00,163.36,163.67,162.89,163.15,37407.0,162.9665,163.2757,162.4976,162.757,37407.0
2025-03-11 14:35:00,163.01,163.34,162.86,163.1,25484.0,162.6173,162.9465,162.4677,162.7071,25484.0
2025-03-11 14:40:00,163.1,164.02,163.01,163.96,20381.0,162.7071,163.6249,162.6173,163.565,20381.0
2025-03-11 14:45:00,163.83,164.14,163.58,164.14,22063.0,163.4353,163.7446,163.186,163.7446,22063.0
2025-03-11 14:50:00,164.04,164.53,163.88,164.18,25819.0,163.6448,164.1337,163.4852,163.7845,25819.0
2025-03-11 14:55:00,164.08,164.75,163.59,164.7,49501.0,163.6847,164.3531,163.1959,164.3033,49501.0
2025-03-11 15:00:00,164.75,164.87,164.16,164.81,67623.0,164.3531,164.4728,163.7646,164.413,67623.0
2025-03-11 15:05:00,164.88,165.46,164.71,165.29,51209.0,164.4828,165.0614,164.3132,164.8918,51209.0
2025-03-11 15:10:00,165.29,165.29,164.08,164.08,114338.0,164.8918,164.8918,163.6847,163.6847,114338.0
2025-03-11 15:15:00,163.91,163.99,162.87,163.1,31473.0,163.5152,163.595,162.4777,162.7071,31473.0
2025-03-11 15:20:00,163.12,163.93,163.01,163.11,36104.0,162.7271,163.5351,162.6173,162.7171,36104.0
2025-03-11 15:25:00,163.11,163.85,163.05,163.5,22469.0,162.7171,163.4553,162.6572,163.1061,22469.0
2025-03-11 15:30:00,163.53,163.71,163.15,163.24,34651.0,163.1361,163.3156,162.757,162.8468,34651.0
2025-03-11 15:35:00,163.24,163.7,162.93,163.15,60308.0,162.8468,163.3057,162.5375,162.757,60308.0
2025-03-11 15:40:00,163.16,163.5,162.93,163.5,72061.0,162.767,163.1061,162.5375,163.1061,72061.0
2025-03-11 15:45:00,163.51,164.0,163.21,163.89,63756.0,163.1161,163.6049,162.8168,163.4952,63756.0
2025-03-11 15:50:00,163.78,163.91,162.9,163.58,95965.0,163.3855,163.5152,162.5076,163.186,95965.0
2025-03-11 15:55:00,163.75,164.02,163.23,163.69,364147.0,163.3555,163.6249,162.8368,163.2957,364147.0
2025-03-12 09:30:00,166.19,166.19,163.99,164.48,80448.0,165.7897,165.7897,163.595,164.0838,80448.0
2025-03-12 09:35:00,164.69,165.73,163.03,163.59,90512.0,164.2933,165.3308,162.6373,163.1959,90512.0
2025-03-12 09:40:00,163.4,164.16,162.68,162.8,29770.0,163.0064,163.7646,162.2881,162.4078,29770.0
2025-03-12 09:45:00,162.81,163.96,162.22,162.67,36832.0,162.4178,163.565,161.8292,162.2781,36832.0
2025-03-12 09:50:00,163.02,163.68,162.37,162.42,31211.0,162.6273,163.2857,161.9789,162.0287,31211.0
2025-03-12 09:55:00,162.26,162.46,161.21,161.92,44210.0,161.8691,162.0686,160.8217,161.5299,44210.0
2025-03-12 10:00:00,161.68,161.77,160.07,160.2,22737.0,161.2905,161.3803,159.6844,159.8141,22737.0
2025-03-12 10:05:00,160.11,161.05,160.06,160.7,64281.0,159.7243,160.662,159.6744,160.3129,64281.0
2025-03-12 10:10:00,160.73,160.9,159.87,160.28,39174.0,160.3428,160.5124,159.4849,159.8939,39174.0
2025-03-12 10:15:00,160.28,160.35,159.6,160.05,38028.0,159.8939,159.9637,159.2155,159.6645,38028.0
2025-03-12 10:20:00,160.05,161.19,159.93,161.15,33059.0,159.6645,160.8017,159.5447,160.7618,33059.0
2025-03-12 10:25:00,161.14,161.72,160.97,161.53,18524.0,160.7518,161.3304,160.5822,161.1409,18524.0
2025-03-12 10:30:00,161.6,161.72,160.77,160.97,26721.0,161.2107,161.3304,160.3827,160.5822,26721.0
2025-03-12 10:35:00,160.97,161.46,160.83,161.29,14024.0,160.5822,161.0711,160.4426,160.9015,14024.0
2025-03-12 10:40:00,161.29,161.45,161.06,161.14,10260.0,160.9015,161.0611,160.672,160.7518,10260.0
2025-03-12 10:45:00,161.14,161.2,160.69,160.73,23863.0,160.7518,160.8117,160.3029,160.3428,23863.0
2025-03-12 10:50:00,160.74,161.98,160.72,161.8,15040.0,160.3528,161.5898,160.3328,161.4102,15040.0
2025-03-12 10:55:00,161.8,161.81,161.35,161.45,9631.0,161.4102,161.4202,160.9613,161.0611,9631.0
2025-03-12 11:00:00,161.45,161.86,161.1,161.18,12991.0,161.0611,161.4701,160.7119,160.7917,12991.0
2025-03-12 11:05:00,161.29,161.29,160.4,160.87,11340.0,160.9015,160.9015,160.0136,160.4825,11340.0
2025-03-12 11:10:00,160.83,161.18,160.54,160.8,18662.0,160.4426,160.7917,160.1533,160.4126,18662.0
2025-03-12 11:15:00,160.8,161.23,160.5,160.72,22120.0,160.4126,160.8416,160.1134,160.3328,22120.0
2025-03-12 11:20:00,160.78,161.68,160.69,161.68,9757.0,160.3927,161.2905,160.3029,161.2905,9757.0
2025-03-12 11:25:00,161.59,161.83,161.52,161.69,17749.0,161.2007,161.4402,161.1309,161.3005,17749.0
2025-03-12 11:30:00,161.66,162.22,161.52,161.8,7204.0,161.2706,161.8292,161.1309,161.4102,7204.0
2025-03-12 11:35:00,161.81,162.36,161.81,162.18,6049.0,161.4202,161.9689,161.4202,161.7893,6049.0
2025-03-12 11:40:00,162.11,162.51,162.11,162.34,7893.0,161.7195,162.1185,161.7195,161.9489,7893.0
2025-03-12 11:45:00,162.29,162.62,162.16,162.34,6576.0,161.8991,162.2283,161.7694,161.9489,6576.0
2025-03-12 11:50:00,162.47,162.48,162.29,162.46,4652.0,162.0786,162.0886,161.8991,162.0686,4652.0
2025-03-12 11:55:00,162.34,162.43,161.92,162.23,6315.0,161.9489,162.0387,161.5299,161.8392,6315.0
2025-03-12 12:00:00,162.2,162.39,161.83,162.13,8472.0,161.8093,161.9988,161.4402,161.7394,8472.0
2025-03-12 12:05:00,162.11,162.43,162.02,162.43,6565.0,161.7195,162.0387,161.6297,162.0387,6565.0
2025-03-12 12:10:00,162.47,163.04,162.29,163.04,5014.0,162.0786,162.6473,161.8991,162.6473,5014.0
2025-03-12 12:15:00,163.12,163.15,162.89,162.89,2762.0,162.7271,162.757,162.4976,162.4976,2762.0
2025-03-12 12:20:00,163.07,163.71,163.07,163.71,12053.0,162.6772,163.3156,162.6772,163.3156,12053.0
2025-03-12 12:25:00,163.71,163.71,162.77,163.04,12293.0,163.3156,163.3156,162.3779,162.6473,12293.0
2025-03-12 12:30:00,162.85,163.66,162.85,163.55,10431.0,162.4577,163.2658,162.4577,163.156,10431.0
2025-03-12 12:35:00,163.43,163.79,163.33,163.56,8290.0,163.0363,163.3954,162.9366,163.166,8290.0
2025-03-12 12:40:00,163.32,163.32,162.72,162.92,8013.0,162.9266,162.9266,162.328,162.5275,8013.0
2025-03-12 12:45:00,162.93,163.67,162.93,163.66,5380.0,162.5375,163.2757,162.5375,163.2658,5380.0
2025-03-12 12:50:00,163.67,163.68,163.35,163.46,22122.0,163.2757,163.2857,162.9565,163.0662,22122.0
2025-03-12 12:55:00,163.65,163.69,163.01,163.02,9275.0,163.2558,163.2957,162.6173,162.6273,9275.0
2025-03-12 13:00:00,162.94,163.13,162.88,163.13,6914.0,162.5475,162.737,162.4876,162.737,6914.0
2025-03-12 13:05:00,162.98,163.38,162.98,163.21,3564.0,162.5874,162.9864,162.5874,162.8168,3564.0
2025-03-12 13:10:00,163.36,163.57,163.36,163.56,4070.0,162.9665,163.176,162.9665,163.166,4070.0
2025-03-12 13:15:00,163.51,163.67,163.24,163.57,7953.0,163.1161,163.2757,162.8468,163.176,7953.0
2025-03-12 13:20:00,163.57,163.78,163.57,163.78,1200.0,163.176,163.3855,163.176,163.3855,1200.0
2025-03-12 13:25:00,163.66,163.89,163.54,163.89,4530.0,163.2658,163.4952,163.146,163.4952,4530.0
2025-03-12 13:30:00,163.89,164.14,163.81,163.82,7275.0,163.4952,163.7446,163.4154,163.4254,7275.0
2025-03-12 13:35:00,163.83,164.16,163.83,163.85,2350.0,163.4353,163.7646,163.4353,163.4553,2350.0
2025-03-12 13:40:00,163.9,164.46,163.89,164.05,7028.0,163.5052,164.0638,163.4952,163.6548,7028.0
2025-03-12 13:45:00,164.03,164.14,163.75,163.75,3676.0,163.6349,163.7446,163.3555,163.3555,3676.0
2025-03-12 13:50:00,163.68,163.69,162.85,162.88,15342.0,163.2857,163.2957,162.4577,162.4876,15342.0
2025-03-12 13:55:00,163.0,163.0,162.27,162.4,5605.0,162.6073,162.6073,161.8791,162.0088,5605.0
2025-03-12 14:00:00,162.28,162.66,162.2,162.2,5671.0,161.8891,162.2682,161.8093,161.8093,5671.0
2025-03-12 14:05:00,162.16,162.69,162.08,162.69,5127.0,161.7694,162.2981,161.6896,162.2981,5127.0
2025-03-12 14:10:00,162.69,163.44,162.69,163.33,15928.0,162.2981,163.0463,162.2981,162.9366,15928.0
2025-03-12 14:15:00,163.47,164.06,163.46,164.06,14058.0,163.0762,163.6648,163.0662,163.6648,14058.0
2025-03-12 14:20:00,164.28,164.32,163.95,164.04,5511.0,163.8843,163.9242,163.5551,163.6448,5511.0
2025-03-12 14:25:00,164.04,164.26,163.93,164.26,4721.0,163.6448,163.8643,163.5351,163.8643,4721.0
2025-03-12 14:30:00,164.27,164.46,164.17,164.43,8326.0,163.8743,164.0638,163.7745,164.0339,8326.0
2025-03-12 14:35:00,164.46,164.53,164.2,164.41,9468.0,164.0638,164.1337,163.8045,164.014,9468.0
2025-03-12 14:40:00,164.5,164.84,164.5,164.83,3437.0,164.1037,164.4429,164.1037,164.4329,3437.0
2025-03-12 14:45:00,164.81,165.08,164.68,164.94,7430.0,164.413,164.6823,164.2833,164.5427,7430.0
2025-03-12 14:50:00,164.87,164.87,164.4,164.47,4200.0,164.4728,164.4728,164.004,164.0738,4200.0
2025-03-12 14:55:00,164.46,164.66,164.24,164.3,9222.0,164.0638,164.2633,163.8444,163.9042,9222.0
2025-03-12 15:00:00,164.19,164.27,163.75,163.75,2600.0,163.7945,163.8743,163.3555,163.3555,2600.0
2025-03-12 15:05:00,163.78,163.95,163.55,163.68,9636.0,163.3855,163.5551,163.156,163.2857,9636.0
2025-03-12 15:10:00,163.68,163.76,163.56,163.59,7427.0,163.2857,163.3655,163.166,163.1959,7427.0
2025-03-12 15:15:00,163.59,163.88,163.4,163.88,11543.0,163.1959,163.4852,163.0064,163.4852,11543.0
2025-03-12 15:20:00,163.84,163.98,163.3,163.41,9193.0,163.4453,163.585,162.9066,163.0164,9193.0
2025-03-12 15:25:00,163.41,163.79,163.41,163.59,18937.0,163.0164,163.3954,163.0164,163.1959,18937.0
2025-03-12 15:30:00,163.59,163.89,163.37,163.56,12106.0,163.1959,163.4952,162.9765,163.166,12106.0
2025-03-12 15:35:00,163.46,163.5,163.13,163.26,13937.0,163.0662,163.1061,162.737,162.8667,13937.0
2025-03-12 15:40:00,163.26,163.26,162.62,162.72,34960.0,162.8667,162.8667,162.2283,162.328,34960.0
2025-03-12 15:45:00,162.72,163.52,162.71,163.52,20531.0,162.328,163.1261,162.318,163.1261,20531.0
2025-03-12 15:50:00,163.4,163.91,162.92,163.9,58548.0,163.0064,163.5152,162.5275,163.5052,58548.0
2025-03-12 15:55:00,163.8,163.8,162.28,162.47,183202.0,163.4054,163.4054,161.8891,162.0786,183202.0
2025-03-13 09:30:00,162.23,163.13,161.35,161.56,25509.0,161.8392,162.737,160.9613,161.1708,25509.0
2025-03-13 09:35:00,161.71,161.83,160.0,160.02,8862.0,161.3205,161.4402,159.6146,159.6345,8862.0
2025-03-13 09:40:00,160.03,160.22,159.51,159.6,20513.0,159.6445,159.834,159.1258,159.2155,20513.0
2025-03-13 09:45:00,159.62,159.62,159.06,159.11,9800.0,159.2355,159.2355,158.6768,158.7267,9800.0
2025-03-13 09:50:00,159.16,159.57,158.26,158.26,17113.0,158.7766,159.1856,157.8788,157.8788,17113.0
2025-03-13 09:55:00,158.21,158.61,158.01,158.61,7910.0,157.8289,158.2279,157.6294,158.2279,7910.0
2025-03-13 10:00:00,158.61,159.71,158.21,159.49,25204.0,158.2279,159.3253,157.8289,159.1058,25204.0
2025-03-13 10:05:00,159.71,159.88,159.06,159.51,10309.0,159.3253,159.4949,158.6768,159.1258,10309.0
2025-03-13 10:10:00,159.5,159.74,159.26,159.74,7052.0,159.1158,159.3552,158.8764,159.3552,7052.0
2025-03-13 10:15:00,159.59,159.9,159.42,159.87,4572.0,159.2056,159.5148,159.036,159.4849,4572.0
2025-03-13 10:20:00,160.01,160.17,159.72,160.12,8633.0,159.6245,159.7842,159.3352,159.7343,8633.0
2025-03-13 10:25:00,160.28,160.49,159.18,159.36,8618.0,159.8939,160.1034,158.7965,158.9761,8618.0
2025-03-13 10:30:00,159.38,159.99,159.19,159.31,5657.0,158.9961,159.6046,158.8065,158.9262,5657.0
2025-03-13 10:35:00,159.33,159.42,159.02,159.04,6181.0,158.9462,159.036,158.6369,158.6569,6181.0
2025-03-13 10:40:00,158.96,158.96,158.63,158.69,9645.0,158.5771,158.5771,158.2479,158.3077,9645.0
2025-03-13 10:45:00,158.78,158.98,158.36,158.38,7410.0,158.3975,158.597,157.9785,157.9985,7410.0
2025-03-13 10:50:00,158.46,158.84,158.45,158.77,7414.0,158.0783,158.4574,158.0683,158.3875,7414.0
2025-03-13 10:55:00,158.59,158.91,158.48,158.81,6745.0,158.208,158.5272,158.0982,158.4274,6745.0
2025-03-13 11:00:00,158.9,159.69,158.9,159.19,10871.0,158.5172,159.3053,158.5172,158.8065,10871.0
2025-03-13 11:05:00,159.2,159.49,158.61,158.81,4924.0,158.8165,159.1058,158.2279,158.4274,4924.0
2025-03-13 11:10:00,158.78,158.92,158.52,158.56,9460.0,158.3975,158.5372,158.1381,158.178,9460.0
2025-03-13 11:15:00,158.59,158.64,158.4,158.62,3083.0,158.208,158.2579,158.0184,158.2379,3083.0
2025-03-13 11:20:00,158.64,158.85,158.58,158.85,4064.0,158.2579,158.4673,158.198,158.4673,4064.0
2025-03-13 11:25:00,158.91,158.93,158.42,158.5,4886.0,158.5272,158.5472,158.0384,158.1182,4886.0
2025-03-13 11:30:00,158.41,158.81,158.4,158.55,3011.0,158.0284,158.4274,158.0184,158.1681,3011.0
2025-03-13 11:35:00,158.55,158.55,157.84,157.95,13701.0,158.1681,158.1681,157.4598,157.5695,13701.0
2025-03-13 11:40:00,157.94,158.65,157.67,158.32,7091.0,157.5595,158.2678,157.2902,157.9386,7091.0
2025-03-13 11:45:00,158.24,158.31,158.09,158.31,3693.0,157.8588,157.9286,157.7092,157.9286,3693.0
2025-03-13 11:50:00,158.2,158.2,157.42,157.52,6654.0,157.8189,157.8189,157.0408,157.1405,6654.0
2025-03-13 11:55:00,157.52,157.52,156.83,156.91,15604.0,157.1405,157.1405,156.4522,156.532,15604.0
2025-03-13 12:00:00,156.91,157.43,156.76,157.23,9926.0,156.532,157.0508,156.3824,156.8512,9926.0
2025-03-13 12:05:00,157.25,157.47,157.0,157.44,13122.0,156.8712,157.0907,156.6218,157.0607,13122.0
2025-03-13 12:10:00,157.34,157.71,157.17,157.17,21120.0,156.961,157.3301,156.7914,156.7914,21120.0
2025-03-13 12:15:00,157.22,157.4,157.15,157.37,8153.0,156.8413,157.0208,156.7714,156.9909,8153.0
2025-03-13 12:20:00,157.44,157.65,157.39,157.56,5357.0,157.0607,157.2702,157.0109,157.1805,5357.0
2025-03-13 12:25:00,157.59,157.69,157.31,157.56,10477.0,157.2104,157.3101,156.9311,157.1805,10477.0
2025-03-13 12:30:00,157.46,158.01,157.4,157.95,11194.0,157.0807,157.6294,157.0208,157.5695,11194.0
2025-03-13 12:35:00,157.97,158.27,157.8,158.15,8118.0,157.5895,157.8887,157.4199,157.769,8118.0
2025-03-13 12:40:00,158.14,158.36,157.9,157.9,6657.0,157.7591,157.9785,157.5196,157.5196,6657.0
2025-03-13 12:45:00,157.91,157.97,157.46,157.74,5599.0,157.5296,157.5895,157.0807,157.36,5599.0
2025-03-13 12:50:00,157.7,158.32,157.7,158.02,8062.0,157.3201,157.9386,157.3201,157.6393,8062.0
2025-03-13 12:55:00,157.97,157.98,157.54,157.68,28280.0,157.5895,157.5994,157.1605,157.3002,28280.0
2025-03-13 13:00:00,157.68,158.03,157.5,158.03,9204.0,157.3002,157.6493,157.1206,157.6493,9204.0
2025-03-13 13:05:00,158.2,158.26,157.93,157.97,5607.0,157.8189,157.8788,157.5496,157.5895,5607.0
2025-03-13 13:10:00,157.97,157.98,157.4,157.46,12973.0,157.5895,157.5994,157.0208,157.0807,12973.0
2025-03-13 13:15:00,157.46,157.5,156.95,157.04,8427.0,157.0807,157.1206,156.5719,156.6617,8427.0
2025-03-13 13:20:00,157.08,157.31,156.99,157.05,9028.0,156.7016,156.9311,156.6118,156.6717,9028.0
2025-03-13 13:25:00,157.11,157.27,156.96,157.24,4946.0,156.7315,156.8912,156.5819,156.8612,4946.0
2025-03-13 13:30:00,157.24,157.44,157.14,157.36,8171.0,156.8612,157.0607,156.7615,156.9809,8171.0
2025-03-13 13:35:00,157.36,157.43,157.25,157.36,7325.0,156.9809,157.0508,156.8712,156.9809,7325.0
2025-03-13 13:40:00,157.37,157.42,157.13,157.28,19456.0,156.9909,157.0408,156.7515,156.9011,19456.0
2025-03-13 13:45:00,157.28,157.44,156.91,157.0,17952.0,156.9011,157.0607,156.532,156.6218,17952.0
2025-03-13 13:50:00,157.06,157.28,156.81,157.22,11481.0,156.6817,156.9011,156.4323,156.8413,11481.0
2025-03-13 13:55:00,157.25,157.27,156.57,156.59,14624.0,156.8712,156.8912,156.1928,156.2128,14624.0
2025-03-13 14:00:00,156.67,157.48,156.61,157.48,8499.0,156.2926,157.1006,156.2327,157.1006,8499.0
2025-03-13 14:05:00,157.45,157.82,157.44,157.78,10211.0,157.0707,157.4398,157.0607,157.3999,10211.0
2025-03-13 14:10:00,157.79,158.43,157.77,158.28,23768.0,157.4099,158.0484,157.3899,157.8987,23768.0
2025-03-13 14:15:00,158.28,158.6,158.18,158.34,25975.0,157.8987,158.2179,157.799,157.9586,25975.0
2025-03-13 14:20:00,158.34,158.45,158.2,158.38,10603.0,157.9586,158.0683,157.8189,157.9985,10603.0
2025-03-13 14:25:00,158.35,158.41,157.86,157.98,16261.0,157.9685,158.0284,157.4797,157.5994,16261.0
2025-03-13 14:30:00,157.98,158.25,157.83,158.13,10764.0,157.5994,157.8688,157.4498,157.7491,10764.0
2025-03-13 14:35:00,158.09,158.3,158.0,158.24,7528.0,157.7092,157.9187,157.6194,157.8588,7528.0
2025-03-13 14:40:00,158.22,158.69,158.22,158.69,6523.0,157.8389,158.3077,157.8389,158.3077,6523.0
2025-03-13 14:45:00,158.54,158.88,158.43,158.88,13216.0,158.1581,158.4973,158.0484,158.4973,13216.0
2025-03-13 14:50:00,158.8,158.8,158.17,158.33,6571.0,158.4175,158.4175,157.789,157.9486,6571.0
2025-03-13 14:55:00,158.4,158.63,158.05,158.63,4359.0,158.0184,158.2479,157.6693,158.2479,4359.0
2025-03-13 15:00:00,158.52,158.95,158.19,158.24,6050.0,158.1381,158.5671,157.8089,157.8588,6050.0
2025-03-13 15:05:00,158.28,158.28,157.81,157.87,4579.0,157.8987,157.8987,157.4298,157.4897,4579.0
2025-03-13 15:10:00,157.86,158.04,157.74,157.88,6580.0,157.4797,157.6593,157.36,157.4997,6580.0
2025-03-13 15:15:00,157.88,158.1,157.82,157.97,7903.0,157.4997,157.7192,157.4398,157.5895,7903.0
2025-03-13 15:20:00,158.02,158.08,157.87,158.07,7923.0,157.6393,157.6992,157.4897,157.6892,7923.0
2025-03-13 15:25:00,158.03,158.03,157.31,157.39,8045.0,157.6493,157.6493,156.9311,157.0109,8045.0
2025-03-13 15:30:00,157.5,157.99,157.45,157.81,11150.0,157.1206,157.6094,157.0707,157.4298,11150.0
2025-03-13 15:35:00,157.71,157.72,157.03,157.03,15694.0,157.3301,157.3401,156.6517,156.6517,15694.0
2025-03-13 15:40:00,157.03,157.52,157.01,157.51,23850.0,156.6517,157.1405,156.6318,157.1306,23850.0
2025-03-13 15:45:00,157.47,157.53,157.14,157.28,40428.0,157.0907,157.1505,156.7615,156.9011,40428.0
2025-03-13 15:50:00,157.21,157.3,156.76,157.2,53558.0,156.8313,156.9211,156.3824,156.8213,53558.0
2025-03-13 15:55:00,157.29,157.51,156.89,157.18,162188.0,156.9111,157.1306,156.5121,156.8014,162188.0
2025-03-14 09:30:00,160.5,160.62,159.25,159.25,27406.0,160.1134,160.2331,158.8664,158.8664,27406.0
2025-03-14 09:35:00,159.47,161.4,159.47,160.17,10797.0,159.0859,161.0112,159.0859,159.7842,10797.0
2025-03-14 09:40:00,160.35,161.02,160.01,161.02,9897.0,159.9637,160.6321,159.6245,160.6321,9897.0
2025-03-14 09:45:00,161.1,162.48,160.88,162.26,29527.0,160.7119,162.0886,160.4925,161.8691,29527.0
2025-03-14 09:50:00,162.48,162.9,162.04,162.34,57640.0,162.0886,162.5076,161.6497,161.9489,57640.0
2025-03-14 09:55:00,162.21,162.32,161.7,161.72,21138.0,161.8193,161.929,161.3105,161.3304,21138.0
2025-03-14 10:00:00,161.64,162.48,160.51,162.05,27143.0,161.2506,162.0886,160.1233,161.6596,27143.0
2025-03-14 10:05:00,162.1,162.38,161.2,161.31,29963.0,161.7095,161.9888,160.8117,160.9214,29963.0
2025-03-14 10:10:00,161.1,161.49,160.35,160.39,20813.0,160.7119,161.101,159.9637,160.0036,20813.0
2025-03-14 10:15:00,160.34,160.95,160.3,160.95,27015.0,159.9538,160.5623,159.9139,160.5623,27015.0
2025-03-14 10:20:00,160.83,161.01,160.23,161.01,24233.0,160.4426,160.6221,159.844,160.6221,24233.0
2025-03-14 10:25:00,160.99,160.99,160.58,160.83,21172.0,160.6022,160.6022,160.1932,160.4426,21172.0
2025-03-14 10:30:00,160.89,161.33,160.81,161.18,22347.0,160.5024,160.9414,160.4226,160.7917,22347.0
2025-03-14 10:35:00,161.19,161.67,160.65,161.67,8543.0,160.8017,161.2806,160.263,161.2806,8543.0
2025-03-14 10:40:00,161.51,161.8,161.21,161.8,10238.0,161.1209,161.4102,160.8217,161.4102,10238.0
2025-03-14 10:45:00,161.71,161.98,161.71,161.81,11102.0,161.3205,161.5898,161.3205,161.4202,11102.0
2025-03-14 10:50:00,161.89,162.26,161.89,162.13,9117.0,161.5,161.8691,161.5,161.7394,9117.0
2025-03-14 10:55:00,162.06,162.67,161.87,162.67,11182.0,161.6696,162.2781,161.4801,162.2781,11182.0
2025-03-14 11:00:00,162.69,163.1,162.37,162.55,7593.0,162.2981,162.7071,161.9789,162.1584,7593.0
2025-03-14 11:05:00,162.57,162.9,162.47,162.54,12568.0,162.1784,162.5076,162.0786,162.1485,12568.0
2025-03-14 11:10:00,162.5,162.84,162.45,162.8,9809.0,162.1086,162.4477,162.0587,162.4078,9809.0
2025-03-14 11:15:00,162.74,162.84,162.6,162.74,7111.0,162.348,162.4477,162.2083,162.348,7111.0
2025-03-14 11:20:00,162.75,162.86,162.62,162.75,6783.0,162.3579,162.4677,162.2283,162.3579,6783.0
2025-03-14 11:25:00,162.75,162.75,162.2,162.37,10186.0,162.3579,162.3579,161.8093,161.9789,10186.0
2025-03-14 11:30:00,162.45,162.61,162.22,162.37,8443.0,162.0587,162.2183,161.8292,161.9789,8443.0
2025-03-14 11:35:00,162.37,162.48,162.19,162.45,6307.0,161.9789,162.0886,161.7993,162.0587,6307.0
2025-03-14 11:40:00,162.5,162.58,162.23,162.42,7867.0,162.1086,162.1884,161.8392,162.0287,7867.0
2025-03-14 11:45:00,162.42,162.5,162.05,162.27,7216.0,162.0287,162.1086,161.6596,161.8791,7216.0
2025-03-14 11:50:00,162.2,162.27,161.89,162.0,10266.0,161.8093,161.8791,161.5,161.6098,10266.0
2025-03-14 11:55:00,161.98,162.55,161.87,162.12,12156.0,161.5898,162.1584,161.4801,161.7295,12156.0
2025-03-14 12:00:00,162.22,162.3,162.0,162.09,6774.0,161.8292,161.909,161.6098,161.6995,6774.0
2025-03-14 12:05:00,162.08,162.3,161.83,161.88,6777.0,161.6896,161.909,161.4402,161.49,6777.0
2025-03-14 12:10:00,161.86,161.92,161.59,161.71,3055.0,161.4701,161.5299,161.2007,161.3205,3055.0
2025-03-14 12:15:00,161.74,161.86,161.62,161.72,4778.0,161.3504,161.4701,161.2307,161.3304,4778.0
2025-03-14 12:20:00,161.72,162.09,161.61,161.79,4134.0,161.3304,161.6995,161.2207,161.4003,4134.0
2025-03-14 12:25:00,161.8,161.8,161.35,161.43,4289.0,161.4102,161.4102,160.9613,161.0411,4289.0
2025-03-14 12:30:00,161.46,161.74,161.42,161.67,4767.0,161.0711,161.3504,161.0312,161.2806,4767.0
2025-03-14 12:35:00,161.72,162.33,161.69,161.96,6589.0,161.3304,161.939,161.3005,161.5699,6589.0
2025-03-14 12:40:00,161.97,162.09,161.88,161.96,6657.0,161.5798,161.6995,161.49,161.5699,6657.0
2025-03-14 12:45:00,161.91,161.98,161.77,161.95,3441.0,161.52,161.5898,161.3803,161.5599,3441.0
2025-03-14 12:50:00,161.94,162.55,161.94,162.31,7553.0,161.5499,162.1584,161.5499,161.919,7553.0
2025-03-14 12:55:00,162.22,162.24,161.86,161.9,7939.0,161.8292,161.8492,161.4701,161.51,7939.0
2025-03-14 13:00:00,161.9,162.4,161.84,162.4,8431.0,161.51,162.0088,161.4501,162.0088,8431.0
2025-03-14 13:05:00,162.46,162.46,162.24,162.34,3648.0,162.0686,162.0686,161.8492,161.9489,3648.0
2025-03-14 13:10:00,162.19,162.46,162.15,162.38,3965.0,161.7993,162.0686,161.7594,161.9888,3965.0
2025-03-14 13:15:00,162.5,162.61,162.3,162.32,5650.0,162.1086,162.2183,161.909,161.929,5650.0
2025-03-14 13:20:00,162.38,162.58,162.38,162.5,4206.0,161.9888,162.1884,161.9888,162.1086,4206.0
2025-03-14 13:25:00,162.46,162.5,162.12,162.28,3419.0,162.0686,162.1086,161.7295,161.8891,3419.0
2025-03-14 13:30:00,162.31,162.58,162.18,162.18,6308.0,161.919,162.1884,161.7893,161.7893,6308.0
2025-03-14 13:35:00,162.26,162.33,161.86,162.06,4219.0,161.8691,161.939,161.4701,161.6696,4219.0
2025-03-14 13:40:00,162.03,162.12,161.8,161.98,3501.0,161.6397,161.7295,161.4102,161.5898,3501.0
2025-03-14 13:45:00,161.81,161.98,161.78,161.84,3506.0,161.4202,161.5898,161.3903,161.4501,3506.0
2025-03-14 13:50:00,161.77,161.97,161.77,161.96,3895.0,161.3803,161.5798,161.3803,161.5699,3895.0
2025-03-14 13:55:00,161.92,162.05,161.63,161.69,4965.0,161.5299,161.6596,161.2406,161.3005,4965.0
2025-03-14 14:00:00,161.76,161.95,161.76,161.92,8374.0,161.3703,161.5599,161.3703,161.5299,8374.0
2025-03-14 14:05:00,161.92,162.04,161.81,162.0,5367.0,161.5299,161.6497,161.4202,161.6098,5367.0
2025-03-14 14:10:00,162.1,162.1,161.85,161.91,6078.0,161.7095,161.7095,161.4601,161.52,6078.0
2025-03-14 14:15:00,161.87,162.11,161.85,161.87,9641.0,161.4801,161.7195,161.4601,161.4801,9641.0
2025-03-14 14:20:00,161.81,161.9,161.66,161.66,8867.0,161.4202,161.51,161.2706,161.2706,8867.0
2025-03-14 14:25:00,161.69,161.88,161.63,161.63,4129.0,161.3005,161.49,161.2406,161.2406,4129.0
2025-03-14 14:30:00,161.67,161.88,161.55,161.82,15065.0,161.2806,161.49,161.1608,161.4302,15065.0
2025-03-14 14:35:00,161.79,162.24,161.79,162.2,6147.0,161.4003,161.8492,161.4003,161.8093,6147.0
2025-03-14 14:40:00,162.29,162.36,161.99,162.15,5572.0,161.8991,161.9689,161.5998,161.7594,5572.0
2025-03-14 14:45:00,162.1,162.22,162.04,162.19,7397.0,161.7095,161.8292,161.6497,161.7993,7397.0
2025-03-14 14:50:00,162.22,162.28,162.04,162.1,10825.0,161.8292,161.8891,161.6497,161.7095,10825.0
2025-03-14 14:55:00,162.02,162.25,161.85,162.13,3980.0,161.6297,161.8592,161.4601,161.7394,3980.0
2025-03-14 15:00:00,162.22,162.49,162.12,162.49,4478.0,161.8292,162.0986,161.7295,162.0986,4478.0
2025-03-14 15:05:00,162.4,162.46,162.32,162.44,3738.0,162.0088,162.0686,161.929,162.0487,3738.0
2025-03-14 15:10:00,162.41,162.43,162.25,162.34,8939.0,162.0188,162.0387,161.8592,161.9489,8939.0
2025-03-14 15:15:00,162.34,162.5,162.24,162.41,7341.0,161.9489,162.1086,161.8492,162.0188,7341.0
2025-03-14 15:20:00,162.48,162.58,162.25,162.54,15065.0,162.0886,162.1884,161.8592,162.1485,15065.0
2025-03-14 15:25:00,162.58,162.6,162.17,162.17,7654.0,162.1884,162.2083,161.7793,161.7793,7654.0
2025-03-14 15:30:00,162.19,162.48,162.09,162.11,18900.0,161.7993,162.0886,161.6995,161.7195,18900.0
2025-03-14 15:35:00,162.1,162.23,162.02,162.13,6945.0,161.7095,161.8392,161.6297,161.7394,6945.0
2025-03-14 15:40:00,162.09,162.18,161.71,161.8,17825.0,161.6995,161.7893,161.3205,161.4102,17825.0
2025-03-14 15:45:00,161.75,161.94,161.66,161.91,21791.0,161.3604,161.5499,161.2706,161.52,21791.0
2025-03-14 15:50:00,161.85,162.2,161.68,161.92,26284.0,161.4601,161.8093,161.2905,161.5299,26284.0
2025-03-14 15:55:00,161.86,162.36,161.76,162.15,79469.0,161.4701,161.9689,161.3703,161.7594,79469.0
2025-03-17 09:30:00,164.33,165.73,162.82,163.36,85858.0,163.9341,165.3308,162.4278,162.9665,85858.0
2025-03-17 09:35:00,163.54,166.44,163.37,166.21,11678.0,163.146,166.0391,162.9765,165.8096,11678.0
2025-03-17 09:40:00,165.92,166.05,165.15,165.63,6532.0,165.5203,165.65,164.7522,165.231,6532.0
2025-03-17 09:45:00,165.61,165.9,164.28,164.5,14500.0,165.2111,165.5004,163.8843,164.1037,14500.0
2025-03-17 09:50:00,164.48,165.44,164.3,164.91,10008.0,164.0838,165.0415,163.9042,164.5127,10008.0
2025-03-17 09:55:00,164.99,164.99,164.39,164.47,9147.0,164.5926,164.5926,163.994,164.0738,9147.0
2025-03-17 10:00:00,164.37,164.65,163.54,163.74,12002.0,163.974,164.2534,163.146,163.3456,12002.0
2025-03-17 10:05:00,163.46,163.92,163.33,163.48,8650.0,163.0662,163.5251,162.9366,163.0862,8650.0
2025-03-17 10:10:00,163.6,164.08,163.6,163.99,6379.0,163.2059,163.6847,163.2059,163.595,6379.0
2025-03-17 10:15:00,164.12,164.53,163.97,164.44,13553.0,163.7246,164.1337,163.575,164.0439,13553.0
2025-03-17 10:20:00,164.44,164.68,164.32,164.43,10790.0,164.0439,164.2833,163.9242,164.0339,10790.0
2025-03-17 10:25:00,164.43,164.66,163.7,163.72,12116.0,164.0339,164.2633,163.3057,163.3256,12116.0
2025-03-17 10:30:00,163.72,164.06,163.68,163.75,8019.0,163.3256,163.6648,163.2857,163.3555,8019.0
2025-03-17 10:35:00,163.75,163.77,163.14,163.64,2800.0,163.3555,163.3755,162.747,163.2458,2800.0
2025-03-17 10:40:00,163.68,164.25,163.57,164.25,17674.0,163.2857,163.8543,163.176,163.8543,17674.0
2025-03-17 10:45:00,164.05,164.29,163.98,164.14,12958.0,163.6548,163.8942,163.585,163.7446,12958.0
2025-03-17 10:50:00,164.12,164.29,164.0,164.13,5212.0,163.7246,163.8942,163.6049,163.7346,5212.0
2025-03-17 10:55:00,164.14,164.5,163.99,164.44,10246.0,163.7446,164.1037,163.595,164.0439,10246.0
2025-03-17 11:00:00,164.6,164.88,164.34,164.43,8629.0,164.2035,164.4828,163.9441,164.0339,8629.0
2025-03-17 11:05:00,164.52,164.75,164.49,164.75,8919.0,164.1237,164.3531,164.0938,164.3531,8919.0
2025-03-17 11:10:00,164.84,165.06,164.71,165.05,6379.0,164.4429,164.6624,164.3132,164.6524,6379.0
2025-03-17 11:15:00,165.15,165.24,164.89,165.22,9744.0,164.7522,164.842,164.4928,164.822,9744.0
2025-03-17 11:20:00,165.25,165.65,165.13,165.63,9895.0,164.8519,165.251,164.7322,165.231,9895.0
2025-03-17 11:25:00,165.63,165.63,165.02,165.2,12547.0,165.231,165.231,164.6225,164.802,12547.0
2025-03-17 11:30:00,165.07,165.17,164.64,164.64,3529.0,164.6724,164.7721,164.2434,164.2434,3529.0
2025-03-17 11:35:00,164.79,165.02,164.59,164.59,5143.0,164.393,164.6225,164.1935,164.1935,5143.0
2025-03-17 11:40:00,164.59,164.96,164.58,164.91,4646.0,164.1935,164.5626,164.1835,164.5127,4646.0
2025-03-17 11:45:00,164.89,165.06,164.84,164.87,1903.0,164.4928,164.6624,164.4429,164.4728,1903.0
2025-03-17 11:50:00,164.86,165.19,164.82,165.12,2404.0,164.4629,164.7921,164.423,164.7222,2404.0
2025-03-17 11:55:00,165.13,165.32,164.83,164.83,16130.0,164.7322,164.9218,164.4329,164.4329,16130.0
2025-03-17 12:00:00,164.99,165.14,164.87,165.06,13359.0,164.5926,164.7422,164.4728,164.6624,13359.0
2025-03-17 12:05:00,165.12,165.7,165.11,165.7,2075.0,164.7222,165.3008,164.7123,165.3008,2075.0
2025-03-17 12:10:00,165.59,165.64,165.39,165.39,8708.0,165.1911,165.241,164.9916,164.9916,8708.0
2025-03-17 12:15:00,165.52,165.55,165.29,165.34,6476.0,165.1213,165.1512,164.8918,164.9417,6476.0
2025-03-17 12:20:00,165.43,165.59,165.33,165.53,8502.0,165.0315,165.1911,164.9317,165.1313,8502.0
2025-03-17 12:25:00,165.57,165.99,165.56,165.81,9142.0,165.1712,165.5901,165.1612,165.4106,9142.0
2025-03-17 12:30:00,165.84,166.0,165.66,165.86,8720.0,165.4405,165.6001,165.2609,165.4605,8720.0
2025-03-17 12:35:00,166.03,166.18,165.89,166.12,3808.0,165.63,165.7797,165.4904,165.7198,3808.0
2025-03-17 12:40:00,166.12,166.21,165.69,165.74,11809.0,165.7198,165.8096,165.2909,165.3407,11809.0
2025-03-17 12:45:00,165.74,166.04,165.7,166.03,6865.0,165.3407,165.64,165.3008,165.63,6865.0
2025-03-17 12:50:00,166.05,166.69,165.96,166.6,25025.0,165.65,166.2885,165.5602,166.1987,25025.0
2025-03-17 12:55:00,166.54,166.75,166.44,166.74,17822.0,166.1388,166.3483,166.0391,166.3383,17822.0
2025-03-17 13:00:00,166.75,166.92,166.36,166.84,6580.0,166.3483,166.5179,165.9593,166.4381,6580.0
2025-03-17 13:05:00,166.95,167.03,166.84,167.03,8735.0,166.5478,166.6276,166.4381,166.6276,8735.0
2025-03-17 13:10:00,167.08,167.19,166.66,166.67,11028.0,166.6775,166.7873,166.2585,166.2685,11028.0
2025-03-17 13:15:00,166.7,166.79,166.57,166.73,4995.0,166.2984,166.3882,166.1687,166.3284,4995.0
2025-03-17 13:20:00,166.73,166.92,166.53,166.72,19180.0,166.3284,166.5179,166.1288,166.3184,19180.0
2025-03-17 13:25:00,166.72,166.75,166.28,166.43,10177.0,166.3184,166.3483,165.8794,166.0291,10177.0
2025-03-17 13:30:00,166.53,166.73,166.51,166.67,6810.0,166.1288,166.3284,166.1089,166.2685,6810.0
2025-03-17 13:35:00,166.72,167.62,166.7,167.62,12860.0,166.3184,167.2162,166.2984,167.2162,12860.0
2025-03-17 13:40:00,167.71,167.8,167.46,167.55,6387.0,167.306,167.3958,167.0566,167.1464,6387.0
2025-03-17 13:45:00,167.55,167.7,167.31,167.54,5437.0,167.1464,167.296,166.907,167.1364,5437.0
2025-03-17 13:50:00,167.51,167.59,167.46,167.56,3386.0,167.1065,167.1863,167.0566,167.1564,3386.0
2025-03-17 13:55:00,167.56,167.56,167.05,167.09,14886.0,167.1564,167.1564,166.6476,166.6875,14886.0
2025-03-17 14:00:00,167.09,167.33,166.99,167.06,5918.0,166.6875,166.9269,166.5877,166.6576,5918.0
2025-03-17 14:05:00,166.99,167.17,166.83,166.84,10305.0,166.5877,166.7673,166.4281,166.4381,10305.0
2025-03-17 14:10:00,166.76,167.09,166.59,167.0,12202.0,166.3583,166.6875,166.1887,166.5977,12202.0
2025-03-17 14:15:00,166.99,167.0,166.66,166.66,12383.0,166.5877,166.5977,166.2585,166.2585,12383.0
2025-03-17 14:20:00,166.72,167.26,166.58,167.09,19626.0,166.3184,166.8571,166.1787,166.6875,19626.0
2025-03-17 14:25:00,167.14,167.54,167.0,167.35,7353.0,166.7374,167.1364,166.5977,166.9469,7353.0
2025-03-17 14:30:00,167.43,167.68,167.4,167.68,3571.0,167.0267,167.2761,166.9967,167.2761,3571.0
2025-03-17 14:35:00,167.7,167.72,167.18,167.23,7581.0,167.296,167.316,166.7773,166.8272,7581.0
2025-03-17 14:40:00,167.11,167.47,167.08,167.47,20846.0,166.7074,167.0666,166.6775,167.0666,20846.0
2025-03-17 14:45:00,167.47,167.55,167.22,167.31,6408.0,167.0666,167.1464,166.8172,166.907,6408.0
2025-03-17 14:50:00,167.38,167.42,167.22,167.37,4271.0,166.9768,167.0167,166.8172,166.9668,4271.0
2025-03-17 14:55:00,167.4,167.62,167.4,167.48,4220.0,166.9967,167.2162,166.9967,167.0766,4220.0
2025-03-17 15:00:00,167.43,167.46,167.27,167.27,4209.0,167.0267,167.0566,166.8671,166.8671,4209.0
2025-03-17 15:05:00,167.44,167.67,167.44,167.55,2350.0,167.0367,167.2661,167.0367,167.1464,2350.0
2025-03-17 15:10:00,167.53,167.64,167.27,167.46,18697.0,167.1264,167.2362,166.8671,167.0566,18697.0
2025-03-17 15:15:00,167.4,167.4,167.15,167.25,5939.0,166.9967,166.9967,166.7474,166.8471,5939.0
2025-03-17 15:20:00,167.25,167.4,167.13,167.13,6091.0,166.8471,166.9967,166.7274,166.7274,6091.0
2025-03-17 15:25:00,167.14,167.29,166.85,167.22,12890.0,166.7374,166.887,166.4481,166.8172,12890.0
2025-03-17 15:30:00,167.13,167.36,167.11,167.12,26166.0,166.7274,166.9568,166.7074,166.7174,26166.0
2025-03-17 15:35:00,167.1,167.41,167.04,167.27,28977.0,166.6975,167.0067,166.6376,166.8671,28977.0
2025-03-17 15:40:00,167.27,167.27,166.82,166.95,23668.0,166.8671,166.8671,166.4181,166.5478,23668.0
2025-03-17 15:45:00,166.93,166.93,166.21,166.41,20046.0,166.5279,166.5279,165.8096,166.0091,20046.0
2025-03-17 15:50:00,166.35,166.56,165.99,166.31,62400.0,165.9493,166.1588,165.5901,165.9094,62400.0
2025-03-17 15:55:00,166.25,166.57,166.25,166.3,95144.0,165.8495,166.1687,165.8495,165.8994,95144.0
2025-03-18 09:30:00,166.51,169.1,165.4,168.86,60059.0,166.1089,168.6927,165.0016,168.4532,60059.0
2025-03-18 09:35:00,168.62,169.22,167.95,168.55,33297.0,168.2138,168.8124,167.5454,168.144,33297.0
2025-03-18 09:40:00,168.37,169.23,167.81,168.27,42724.0,167.9644,168.8223,167.4058,167.8647,42724.0
2025-03-18 09:45:00,167.95,169.24,167.84,168.96,13621.0,167.5454,168.8323,167.4357,168.553,13621.0
2025-03-18 09:50:00,168.93,168.93,167.27,167.76,67024.0,168.5231,168.5231,166.8671,167.3559,67024.0
2025-03-18 09:55:00,167.76,167.76,166.61,166.71,14154.0,167.3559,167.3559,166.2087,166.3084,14154.0
2025-03-18 10:00:00,166.51,166.69,165.81,166.2,37380.0,166.1089,166.2885,165.4106,165.7996,37380.0
2025-03-18 10:05:00,166.2,167.04,166.06,166.61,18547.0,165.7996,166.6376,165.66,166.2087,18547.0
2025-03-18 10:10:00,166.62,166.62,165.84,165.84,22158.0,166.2186,166.2186,165.4405,165.4405,22158.0
2025-03-18 10:15:00,165.95,166.14,165.48,165.58,25266.0,165.5502,165.7398,165.0814,165.1811,25266.0
2025-03-18 10:20:00,165.69,166.06,165.46,165.54,9508.0,165.2909,165.66,165.0614,165.1412,9508.0
2025-03-18 10:25:00,165.54,165.96,165.54,165.78,13800.0,165.1412,165.5602,165.1412,165.3807,13800.0
2025-03-18 10:30:00,165.7,165.84,164.84,164.88,19333.0,165.3008,165.4405,164.4429,164.4828,19333.0
2025-03-18 10:35:00,164.87,165.17,164.72,165.14,27258.0,164.4728,164.7721,164.3232,164.7422,27258.0
2025-03-18 10:40:00,165.2,165.39,164.91,165.11,20256.0,164.802,164.9916,164.5127,164.7123,20256.0
2025-03-18 10:45:00,164.93,165.0,164.53,164.88,18535.0,164.5327,164.6025,164.1337,164.4828,18535.0
2025-03-18 10:50:00,164.86,165.45,164.86,165.03,18872.0,164.4629,165.0514,164.4629,164.6325,18872.0
2025-03-18 10:55:00,165.16,165.36,164.87,165.27,22469.0,164.7621,164.9617,164.4728,164.8719,22469.0
2025-03-18 11:00:00,165.28,165.29,164.62,165.02,10211.0,164.8819,164.8918,164.2234,164.6225,10211.0
2025-03-18 11:05:00,164.88,164.89,164.14,164.67,23384.0,164.4828,164.4928,163.7446,164.2733,23384.0
2025-03-18 11:10:00,164.67,165.24,164.39,165.23,6420.0,164.2733,164.842,163.994,164.832,6420.0
2025-03-18 11:15:00,165.23,165.63,164.99,165.57,12065.0,164.832,165.231,164.5926,165.1712,12065.0
2025-03-18 11:20:00,165.59,166.11,165.51,166.04,20792.0,165.1911,165.7099,165.1113,165.64,20792.0
2025-03-18 11:25:00,165.94,166.47,165.93,166.38,21131.0,165.5403,166.069,165.5303,165.9792,21131.0
2025-03-18 11:30:00,166.38,166.5,166.26,166.45,8161.0,165.9792,166.0989,165.8595,166.049,8161.0
2025-03-18 11:35:00,166.45,166.73,166.37,166.71,6328.0,166.049,166.3284,165.9692,166.3084,6328.0
2025-03-18 11:40:00,166.58,166.63,166.39,166.52,6529.0,166.1787,166.2286,165.9892,166.1189,6529.0
2025-03-18 11:45:00,166.63,166.74,166.08,166.2,8847.0,166.2286,166.3383,165.6799,165.7996,8847.0
2025-03-18 11:50:00,166.08,166.14,165.59,165.64,12739.0,165.6799,165.7398,165.1911,165.241,12739.0
2025-03-18 11:55:00,165.61,165.61,165.21,165.56,15178.0,165.2111,165.2111,164.812,165.1612,15178.0
2025-03-18 12:00:00,165.59,166.02,165.54,165.71,5396.0,165.1911,165.6201,165.1412,165.3108,5396.0
2025-03-18 12:05:00,165.66,165.9,165.62,165.62,16354.0,165.2609,165.5004,165.221,165.221,16354.0
2025-03-18 12:10:00,165.68,166.06,165.67,166.0,2757.0,165.2809,165.66,165.2709,165.6001,2757.0
2025-03-18 12:15:00,166.04,166.22,165.88,165.88,4936.0,165.64,165.8196,165.4804,165.4804,4936.0
2025-03-18 12:20:00,165.87,165.96,165.7,165.85,8274.0,165.4704,165.5602,165.3008,165.4505,8274.0
2025-03-18 12:25:00,165.96,166.49,165.84,166.49,5992.0,165.5602,166.0889,165.4405,166.0889,5992.0
2025-03-18 12:30:00,166.41,166.66,166.35,166.43,4746.0,166.0091,166.2585,165.9493,166.0291,4746.0
2025-03-18 12:35:00,166.49,166.52,165.96,166.13,4171.0,166.0889,166.1189,165.5602,165.7298,4171.0
2025-03-18 12:40:00,166.02,166.03,165.29,165.59,10435.0,165.6201,165.63,164.8918,165.1911,10435.0
2025-03-18 12:45:00,165.63,165.7,165.35,165.5,3360.0,165.231,165.3008,164.9517,165.1013,3360.0
2025-03-18 12:50:00,165.48,165.58,165.32,165.46,2956.0,165.0814,165.1811,164.9218,165.0614,2956.0
2025-03-18 12:55:00,165.66,166.15,165.66,166.05,4056.0,165.2609,165.7498,165.2609,165.65,4056.0
2025-03-18 13:00:00,165.95,165.95,165.67,165.67,6556.0,165.5502,165.5502,165.2709,165.2709,6556.0
2025-03-18 13:05:00,165.58,165.58,165.09,165.19,11193.0,165.1811,165.1811,164.6923,164.7921,11193.0
2025-03-18 13:10:00,165.19,165.39,165.13,165.39,6538.0,164.7921,164.9916,164.7322,164.9916,6538.0
2025-03-18 13:15:00,165.31,165.39,164.65,164.76,6674.0,164.9118,164.9916,164.2534,164.3631,6674.0
2025-03-18 13:20:00,164.86,165.29,164.86,165.2,3114.0,164.4629,164.8918,164.4629,164.802,3114.0
2025-03-18 13:25:00,165.4,165.51,165.16,165.37,2562.0,165.0016,165.1113,164.7621,164.9716,2562.0
2025-03-18 13:30:00,165.41,165.69,165.41,165.69,1401.0,165.0115,165.2909,165.0115,165.2909,1401.0
2025-03-18 13:35:00,165.71,166.1,165.71,165.9,3662.0,165.3108,165.6999,165.3108,165.5004,3662.0
2025-03-18 13:40:00,165.75,165.82,165.5,165.55,3622.0,165.3507,165.4206,165.1013,165.1512,3622.0
2025-03-18 13:45:00,165.72,165.72,165.45,165.58,8426.0,165.3208,165.3208,165.0514,165.1811,8426.0
2025-03-18 13:50:00,165.58,165.7,165.53,165.68,4077.0,165.1811,165.3008,165.1313,165.2809,4077.0
2025-03-18 13:55:00,165.6,165.66,165.32,165.4,4451.0,165.2011,165.2609,164.9218,165.0016,4451.0
2025-03-18 14:00:00,165.58,165.58,164.87,164.87,9895.0,165.1811,165.1811,164.4728,164.4728,9895.0
2025-03-18 14:05:00,164.9,164.96,164.82,164.93,2645.0,164.5028,164.5626,164.423,164.5327,2645.0
2025-03-18 14:10:00,164.93,164.99,164.79,164.82,4341.0,164.5327,164.5926,164.393,164.423,4341.0
2025-03-18 14:15:00,164.82,164.99,164.7,164.76,17872.0,164.423,164.5926,164.3033,164.3631,17872.0
2025-03-18 14:20:00,164.82,164.92,164.58,164.81,25684.0,164.423,164.5227,164.1835,164.413,25684.0
2025-03-18 14:25:00,164.82,164.82,164.31,164.31,7129.0,164.423,164.423,163.9142,163.9142,7129.0
2025-03-18 14:30:00,164.4,164.8,164.29,164.72,5569.0,164.004,164.403,163.8942,164.3232,5569.0
2025-03-18 14:35:00,164.68,165.12,164.68,165.02,2631.0,164.2833,164.7222,164.2833,164.6225,2631.0
2025-03-18 14:40:00,164.95,164.98,164.67,164.67,4960.0,164.5526,164.5826,164.2733,164.2733,4960.0
2025-03-18 14:45:00,164.67,165.06,164.67,165.06,4242.0,164.2733,164.6624,164.2733,164.6624,4242.0
2025-03-18 14:50:00,165.06,165.31,164.88,165.03,3894.0,164.6624,164.9118,164.4828,164.6325,3894.0
2025-03-18 14:55:00,165.03,165.18,164.9,165.06,6042.0,164.6325,164.7821,164.5028,164.6624,6042.0
2025-03-18 15:00:00,164.98,165.16,164.82,164.96,2729.0,164.5826,164.7621,164.423,164.5626,2729.0
2025-03-18 15:05:00,164.96,164.96,164.6,164.65,4443.0,164.5626,164.5626,164.2035,164.2534,4443.0
2025-03-18 15:10:00,164.76,165.2,164.76,165.2,6825.0,164.3631,164.802,164.3631,164.802,6825.0
2025-03-18 15:15:00,165.07,165.18,164.93,165.07,3800.0,164.6724,164.7821,164.5327,164.6724,3800.0
2025-03-18 15:20:00,165.08,165.09,164.93,164.97,3725.0,164.6823,164.6923,164.5327,164.5726,3725.0
2025-03-18 15:25:00,164.93,165.05,164.73,165.03,11595.0,164.5327,164.6524,164.3332,164.6325,11595.0
2025-03-18 15:30:00,165.05,165.42,165.05,165.42,6530.0,164.6524,165.0215,164.6524,165.0215,6530.0
2025-03-18 15:35:00,165.38,165.38,165.13,165.29,10426.0,164.9816,164.9816,164.7322,164.8918,10426.0
2025-03-18 15:40:00,165.33,165.48,164.91,165.0,12772.0,164.9317,165.0814,164.5127,164.6025,12772.0
2025-03-18 15:45:00,164.9,165.04,164.81,164.86,6910.0,164.5028,164.6424,164.413,164.4629,6910.0
2025-03-18 15:50:00,164.93,165.32,164.87,165.14,24134.0,164.5327,164.9218,164.4728,164.7422,24134.0
2025-03-18 15:55:00,165.2,165.32,164.75,165.2,59575.0,164.802,164.9218,164.3531,164.802,59575.0
2025-03-19 09:30:00,165.18,166.42,165.18,165.97,13779.0,164.7821,166.0191,164.7821,165.5702,13779.0
2025-03-19 09:35:00,166.17,166.89,166.13,166.51,12992.0,165.7697,166.488,165.7298,166.1089,12992.0
2025-03-19 09:40:00,166.53,166.78,166.37,166.46,6939.0,166.1288,166.3782,165.9692,166.059,6939.0
2025-03-19 09:45:00,166.84,168.37,166.84,167.92,8771.0,166.4381,167.9644,166.4381,167.5155,8771.0
2025-03-19 09:50:00,167.84,168.32,167.32,168.22,9395.0,167.4357,167.9145,166.9169,167.8148,9395.0
2025-03-19 09:55:00,168.1,168.41,168.1,168.33,6852.0,167.6951,168.0043,167.6951,167.9245,6852.0
2025-03-19 10:00:00,168.34,168.76,168.08,168.53,22303.0,167.9345,168.3535,167.6751,168.124,22303.0
2025-03-19 10:05:00,168.52,168.99,168.3,168.99,5711.0,168.114,168.5829,167.8946,168.5829,5711.0
2025-03-19 10:10:00,168.85,169.0,168.7,168.89,19226.0,168.4433,168.5929,168.2936,168.4832,19226.0
2025-03-19 10:15:00,168.94,170.13,168.85,169.94,12571.0,168.533,169.7202,168.4433,169.5306,12571.0
2025-03-19 10:20:00,169.92,169.92,169.4,169.56,9302.0,169.5107,169.5107,168.9919,169.1515,9302.0
2025-03-19 10:25:00,169.45,169.46,169.02,169.02,8589.0,169.0418,169.0518,168.6128,168.6128,8589.0
2025-03-19 10:30:00,168.97,169.44,168.82,169.25,7992.0,168.563,169.0318,168.4133,168.8423,7992.0
2025-03-19 10:35:00,169.25,169.27,168.75,168.93,4388.0,168.8423,168.8622,168.3435,168.5231,4388.0
2025-03-19 10:40:00,168.79,169.15,168.53,168.6,5261.0,168.3834,168.7425,168.124,168.1939,5261.0
2025-03-19 10:45:00,168.79,168.8,168.19,168.74,7755.0,168.3834,168.3934,167.7848,168.3335,7755.0
2025-03-19 10:50:00,168.83,168.86,168.42,168.47,6117.0,168.4233,168.4532,168.0143,168.0642,6117.0
2025-03-19 10:55:00,168.5,168.71,168.46,168.62,5649.0,168.0941,168.3036,168.0542,168.2138,5649.0
2025-03-19 11:00:00,168.62,169.1,168.52,169.08,6751.0,168.2138,168.6927,168.114,168.6727,6751.0
2025-03-19 11:05:00,169.13,169.32,169.1,169.31,2470.0,168.7226,168.9121,168.6927,168.9021,2470.0
2025-03-19 11:10:00,169.32,169.63,169.31,169.58,8317.0,168.9121,169.2214,168.9021,169.1715,8317.0
2025-03-19 11:15:00,169.56,169.56,169.22,169.34,5629.0,169.1515,169.1515,168.8124,168.9321,5629.0
2025-03-19 11:20:00,169.34,169.94,169.33,169.67,4756.0,168.9321,169.5306,168.9221,169.2613,4756.0
2025-03-19 11:25:00,169.69,169.69,169.34,169.49,3343.0,169.2812,169.2812,168.9321,169.0817,3343.0
2025-03-19 11:30:00,169.46,169.46,169.25,169.39,3301.0,169.0518,169.0518,168.8423,168.982,3301.0
2025-03-19 11:35:00,169.39,169.52,169.22,169.35,4328.0,168.982,169.1116,168.8124,168.9421,4328.0
2025-03-19 11:40:00,169.3,169.5,169.28,169.42,3598.0,168.8922,169.0917,168.8722,169.0119,3598.0
2025-03-19 11:45:00,169.42,169.52,169.25,169.48,2307.0,169.0119,169.1116,168.8423,169.0717,2307.0
2025-03-19 11:50:00,169.51,169.78,169.51,169.76,2114.0,169.1017,169.371,169.1017,169.3511,2114.0
2025-03-19 11:55:00,169.67,169.73,169.29,169.42,8623.0,169.2613,169.3211,168.8822,169.0119,8623.0
2025-03-19 12:00:00,169.34,169.62,169.34,169.47,3963.0,168.9321,169.2114,168.9321,169.0618,3963.0
2025-03-19 12:05:00,169.47,169.62,169.47,169.53,3358.0,169.0618,169.2114,169.0618,169.1216,3358.0
2025-03-19 12:10:00,169.53,169.88,169.53,169.67,7913.0,169.1216,169.4708,169.1216,169.2613,7913.0
2025-03-19 12:15:00,169.57,169.57,169.36,169.45,4108.0,169.1615,169.1615,168.952,169.0418,4108.0
2025-03-19 12:20:00,169.45,169.56,169.28,169.28,5370.0,169.0418,169.1515,168.8722,168.8722,5370.0
2025-03-19 12:25:00,169.28,169.46,169.28,169.41,2240.0,168.8722,169.0518,168.8722,169.0019,2240.0
2025-03-19 12:30:00,169.5,169.57,169.26,169.31,7377.0,169.0917,169.1615,168.8523,168.9021,7377.0
2025-03-19 12:35:00,169.39,169.52,169.2,169.44,6168.0,168.982,169.1116,168.7924,169.0318,6168.0
2025-03-19 12:40:00,169.41,169.66,169.37,169.66,2682.0,169.0019,169.2513,168.962,169.2513,2682.0
2025-03-19 12:45:00,169.65,169.86,169.55,169.61,5773.0,169.2413,169.4508,169.1416,169.2014,5773.0
2025-03-19 12:50:00,169.67,169.68,169.53,169.59,4100.0,169.2613,169.2713,169.1216,169.1815,4100.0
2025-03-19 12:55:00,169.58,169.58,169.28,169.35,9174.0,169.1715,169.1715,168.8722,168.9421,9174.0
2025-03-19 13:00:00,169.29,169.53,169.29,169.42,5791.0,168.8822,169.1216,168.8822,169.0119,5791.0
2025-03-19 13:05:00,169.45,169.45,169.11,169.25,2322.0,169.0418,169.0418,168.7026,168.8423,2322.0
2025-03-19 13:10:00,169.25,169.71,169.25,169.49,12613.0,168.8423,169.3012,168.8423,169.0817,12613.0
2025-03-19 13:15:00,169.48,169.73,169.34,169.69,6731.0,169.0717,169.3211,168.9321,169.2812,6731.0
2025-03-19 13:20:00,169.68,169.83,169.59,169.66,10316.0,169.2713,169.4209,169.1815,169.2513,10316.0
2025-03-19 13:25:00,169.64,169.74,169.53,169.64,8227.0,169.2314,169.3311,169.1216,169.2314,8227.0
2025-03-19 13:30:00,169.57,169.9,169.55,169.9,6495.0,169.1615,169.4907,169.1416,169.4907,6495.0
2025-03-19 13:35:00,169.97,170.82,169.89,170.76,14302.0,169.5606,170.4085,169.4807,170.3487,14302.0
2025-03-19 13:40:00,170.77,171.13,170.64,170.69,17493.0,170.3586,170.7178,170.2289,170.2788,17493.0
2025-03-19 13:45:00,170.57,170.72,170.44,170.6,10595.0,170.1591,170.3088,170.0294,170.189,10595.0
2025-03-19 13:50:00,170.6,170.72,170.52,170.67,6072.0,170.189,170.3088,170.1092,170.2589,6072.0
2025-03-19 13:55:00,170.67,170.75,170.42,170.42,8215.0,170.2589,170.3387,170.0095,170.0095,8215.0
2025-03-19 14:00:00,170.41,171.43,170.28,171.3,11064.0,169.9995,171.017,169.8698,170.8874,11064.0
2025-03-19 14:05:00,171.31,171.67,171.02,171.51,12927.0,170.8973,171.2565,170.608,171.0968,12927.0
2025-03-19 14:10:00,171.64,172.26,171.55,172.04,14967.0,171.2265,171.845,171.1368,171.6256,14967.0
2025-03-19 14:15:00,172.17,172.5,172.01,172.33,11953.0,171.7553,172.0845,171.5956,171.9149,11953.0
2025-03-19 14:20:00,172.09,172.36,172.06,172.25,21203.0,171.6755,171.9448,171.6455,171.8351,21203.0
2025-03-19 14:25:00,172.25,172.39,172.08,172.12,29411.0,171.8351,171.9747,171.6655,171.7054,29411.0
2025-03-19 14:30:00,172.13,173.05,172.13,172.71,14402.0,171.7154,172.6331,171.7154,172.294,14402.0
2025-03-19 14:35:00,172.87,173.12,172.72,172.81,16734.0,172.4536,172.703,172.3039,172.3937,16734.0
2025-03-19 14:40:00,172.81,173.21,172.57,173.09,24361.0,172.3937,172.7928,172.1543,172.673,24361.0
2025-03-19 14:45:00,173.09,173.54,172.92,173.53,12804.0,172.673,173.122,172.5035,173.112,12804.0
2025-03-19 14:50:00,173.44,174.46,173.31,174.14,41088.0,173.0222,174.0397,172.8925,173.7205,41088.0
2025-03-19 14:55:00,174.14,174.44,174.1,174.11,18469.0,173.7205,174.0198,173.6806,173.6906,18469.0
2025-03-19 15:00:00,174.24,174.48,174.16,174.4,14505.0,173.8203,174.0597,173.7405,173.9799,14505.0
2025-03-19 15:05:00,174.4,174.84,174.26,174.74,18075.0,173.9799,174.4188,173.8402,174.3191,18075.0
2025-03-19 15:10:00,174.77,174.99,174.42,174.58,20077.0,174.349,174.5685,173.9998,174.1595,20077.0
2025-03-19 15:15:00,174.68,174.79,173.87,174.09,18496.0,174.2592,174.3689,173.4512,173.6706,18496.0
2025-03-19 15:20:00,174.01,174.12,172.96,173.3,25340.0,173.5908,173.7006,172.5434,172.8825,25340.0
2025-03-19 15:25:00,173.29,173.39,172.3,172.71,23474.0,172.8726,172.9723,171.8849,172.294,23474.0
2025-03-19 15:30:00,172.65,173.46,172.58,173.16,19346.0,172.2341,173.0421,172.1643,172.7429,19346.0
2025-03-19 15:35:00,173.18,173.32,172.76,173.21,13057.0,172.7628,172.9025,172.3438,172.7928,13057.0
2025-03-19 15:40:00,173.21,173.64,172.96,173.39,30447.0,172.7928,173.2217,172.5434,172.9723,30447.0
2025-03-19 15:45:00,173.39,173.54,173.16,173.45,34113.0,172.9723,173.122,172.7429,173.0322,34113.0
2025-03-19 15:50:00,173.4,173.49,172.43,172.46,45195.0,172.9823,173.0721,172.0146,172.0446,45195.0
2025-03-19 15:55:00,172.48,172.63,172.13,172.58,145889.0,172.0645,172.2141,171.7154,172.1643,145889.0
2025-03-20 09:30:00,170.81,173.57,170.81,173.43,12171.0,170.3985,173.1519,170.3985,173.0122,12171.0
2025-03-20 09:35:00,173.53,174.42,173.22,174.0,17820.0,173.112,173.9998,172.8027,173.5808,17820.0
2025-03-20 09:40:00,173.78,175.23,173.74,174.34,17998.0,173.3614,174.8079,173.3215,173.92,17998.0
2025-03-20 09:45:00,174.34,175.38,174.04,174.19,21945.0,173.92,174.9575,173.6208,173.7704,21945.0
2025-03-20 09:50:00,174.67,174.94,174.01,174.74,9472.0,174.2492,174.5186,173.5908,174.3191,9472.0
2025-03-20 09:55:00,174.71,175.1,174.4,175.1,10874.0,174.2891,174.6782,173.9799,174.6782,10874.0
2025-03-20 10:00:00,175.05,175.91,175.01,175.88,25386.0,174.6283,175.4862,174.5884,175.4563,25386.0
2025-03-20 10:05:00,175.72,176.03,175.51,175.65,16148.0,175.2967,175.606,175.0872,175.2269,16148.0
2025-03-20 10:10:00,175.73,175.9,175.29,175.45,8553.0,175.3067,175.4763,174.8677,175.0274,8553.0
2025-03-20 10:15:00,175.42,176.21,175.13,175.41,11250.0,174.9974,175.7855,174.7081,174.9875,11250.0
2025-03-20 10:20:00,175.46,175.82,175.31,175.82,9764.0,175.0373,175.3965,174.8877,175.3965,9764.0
2025-03-20 10:25:00,175.82,176.14,175.42,175.56,21996.0,175.3965,175.7157,174.9974,175.1371,21996.0
2025-03-20 10:30:00,175.48,175.48,175.24,175.38,12173.0,175.0573,175.0573,174.8179,174.9575,12173.0
2025-03-20 10:35:00,175.5,175.59,175.11,175.59,11025.0,175.0772,175.167,174.6882,175.167,11025.0
2025-03-20 10:40:00,175.5,175.96,175.43,175.8,11862.0,175.0772,175.5361,175.0074,175.3765,11862.0
2025-03-20 10:45:00,175.93,176.28,175.86,175.96,11000.0,175.5062,175.8554,175.4364,175.5361,11000.0
2025-03-20 10:50:00,175.96,176.12,175.79,175.91,9359.0,175.5361,175.6957,175.3665,175.4862,9359.0
2025-03-20 10:55:00,175.86,176.14,175.84,176.01,10642.0,175.4364,175.7157,175.4164,175.586,10642.0
2025-03-20 11:00:00,176.1,176.14,175.66,175.9,10449.0,175.6758,175.7157,175.2369,175.4763,10449.0
2025-03-20 11:05:00,175.9,175.9,175.24,175.43,33844.0,175.4763,175.4763,174.8179,175.0074,33844.0
2025-03-20 11:10:00,175.43,175.76,175.43,175.76,11971.0,175.0074,175.3366,175.0074,175.3366,11971.0
2025-03-20 11:15:00,175.63,175.63,175.03,175.06,9495.0,175.2069,175.2069,174.6084,174.6383,9495.0
2025-03-20 11:20:00,175.1,175.59,175.07,175.44,9518.0,174.6782,175.167,174.6483,175.0174,9518.0
2025-03-20 11:25:00,175.51,176.05,175.38,176.05,7272.0,175.0872,175.6259,174.9575,175.6259,7272.0
2025-03-20 11:30:00,176.05,176.09,175.55,175.68,25982.0,175.6259,175.6658,175.1271,175.2568,25982.0
2025-03-20 11:35:00,175.56,175.65,175.28,175.65,14709.0,175.1371,175.2269,174.8578,175.2269,14709.0
2025-03-20 11:40:00,175.65,175.85,175.54,175.55,16911.0,175.2269,175.4264,175.1171,175.1271,16911.0
2025-03-20 11:45:00,175.46,175.46,175.0,175.0,14804.0,175.0373,175.0373,174.5784,174.5784,14804.0
2025-03-20 11:50:00,175.23,175.24,174.52,174.57,11673.0,174.8079,174.8179,174.0996,174.1495,11673.0
2025-03-20 11:55:00,174.49,174.54,173.94,174.02,62408.0,174.0697,174.1195,173.521,173.6008,62408.0
2025-03-20 12:00:00,174.01,174.49,173.97,174.17,29877.0,173.5908,174.0697,173.5509,173.7504,29877.0
2025-03-20 12:05:00,174.02,174.03,173.56,173.61,5676.0,173.6008,173.6108,173.1419,173.1918,5676.0
2025-03-20 12:10:00,173.5,173.5,172.77,172.78,12407.0,173.0821,173.0821,172.3538,172.3638,12407.0
2025-03-20 12:15:00,172.81,172.81,172.32,172.57,9916.0,172.3937,172.3937,171.9049,172.1543,9916.0
2025-03-20 12:20:00,172.55,172.82,172.48,172.7,14706.0,172.1343,172.4037,172.0645,172.284,14706.0
2025-03-20 12:25:00,172.62,172.92,172.31,172.4,23093.0,172.2042,172.5035,171.8949,171.9847,23093.0
2025-03-20 12:30:00,172.42,172.84,172.41,172.69,30881.0,172.0047,172.4236,171.9947,172.274,30881.0
2025-03-20 12:35:00,172.69,172.93,172.67,172.8,5944.0,172.274,172.5134,172.2541,172.3837,5944.0
2025-03-20 12:40:00,172.8,172.8,172.41,172.71,4100.0,172.3837,172.3837,171.9947,172.294,4100.0
2025-03-20 12:45:00,172.59,172.87,172.58,172.7,11269.0,172.1742,172.4536,172.1643,172.284,11269.0
2025-03-20 12:50:00,172.7,173.06,172.7,173.06,8796.0,172.284,172.6431,172.284,172.6431,8796.0
2025-03-20 12:55:00,173.02,173.02,172.77,172.89,10919.0,172.6032,172.6032,172.3538,172.4735,10919.0
2025-03-20 13:00:00,172.89,173.17,172.88,173.08,7822.0,172.4735,172.7528,172.4635,172.6631,7822.0
2025-03-20 13:05:00,173.04,173.28,172.96,173.21,9235.0,172.6232,172.8626,172.5434,172.7928,9235.0
2025-03-20 13:10:00,173.31,173.31,173.11,173.15,3525.0,172.8925,172.8925,172.693,172.7329,3525.0
2025-03-20 13:15:00,173.21,173.21,172.94,172.99,5222.0,172.7928,172.7928,172.5234,172.5733,5222.0
2025-03-20 13:20:00,173.0,173.01,172.71,172.71,6497.0,172.5833,172.5932,172.294,172.294,6497.0
2025-03-20 13:25:00,172.67,172.67,171.96,172.21,3724.0,172.2541,172.2541,171.5458,171.7952,3724.0
2025-03-20 13:30:00,172.19,172.5,172.13,172.47,5226.0,171.7752,172.0845,171.7154,172.0545,5226.0
2025-03-20 13:35:00,172.53,172.78,172.42,172.78,3747.0,172.1144,172.3638,172.0047,172.3638,3747.0
2025-03-20 13:40:00,172.73,172.81,172.44,172.56,6460.0,172.3139,172.3937,172.0246,172.1443,6460.0
2025-03-20 13:45:00,172.59,172.8,172.51,172.78,4665.0,172.1742,172.3837,172.0944,172.3638,4665.0
2025-03-20 13:50:00,172.78,172.79,172.64,172.64,5897.0,172.3638,172.3738,172.2241,172.2241,5897.0
2025-03-20 13:55:00,172.53,172.86,172.46,172.8,4956.0,172.1144,172.4436,172.0446,172.3837,4956.0
2025-03-20 14:00:00,172.84,172.86,172.74,172.79,6786.0,172.4236,172.4436,172.3239,172.3738,6786.0
2025-03-20 14:05:00,172.79,173.11,172.78,172.99,2836.0,172.3738,172.693,172.3638,172.5733,2836.0
2025-03-20 14:10:00,173.0,173.17,172.99,173.07,5661.0,172.5833,172.7528,172.5733,172.6531,5661.0
2025-03-20 14:15:00,173.07,173.23,173.03,173.1,4481.0,172.6531,172.8127,172.6132,172.683,4481.0
2025-03-20 14:20:00,173.08,173.08,172.49,172.78,13626.0,172.6631,172.6631,172.0745,172.3638,13626.0
2025-03-20 14:25:00,172.87,172.92,172.49,172.49,8710.0,172.4536,172.5035,172.0745,172.0745,8710.0
2025-03-20 14:30:00,172.49,172.58,172.27,172.58,5700.0,172.0745,172.1643,171.855,172.1643,5700.0
2025-03-20 14:35:00,172.6,173.02,172.58,173.02,4677.0,172.1842,172.6032,172.1643,172.6032,4677.0
2025-03-20 14:40:00,173.0,173.0,172.8,172.87,7380.0,172.5833,172.5833,172.3837,172.4536,7380.0
2025-03-20 14:45:00,172.87,172.89,172.7,172.84,8265.0,172.4536,172.4735,172.284,172.4236,8265.0
2025-03-20 14:50:00,172.94,173.47,172.87,173.41,6432.0,172.5234,173.0521,172.4536,172.9923,6432.0
2025-03-20 14:55:00,173.4,173.4,172.89,172.91,15727.0,172.9823,172.9823,172.4735,172.4935,15727.0
2025-03-20 15:00:00,172.91,173.32,172.9,173.18,17993.0,172.4935,172.9025,172.4835,172.7628,17993.0
2025-03-20 15:05:00,173.15,173.23,173.07,173.08,5765.0,172.7329,172.8127,172.6531,172.6631,5765.0
2025-03-20 15:10:00,173.07,173.32,173.07,173.12,6914.0,172.6531,172.9025,172.6531,172.703,6914.0
2025-03-20 15:15:00,173.06,173.33,173.06,173.28,4475.0,172.6431,172.9125,172.6431,172.8626,4475.0
2025-03-20 15:20:00,173.28,173.75,173.28,173.66,17722.0,172.8626,173.3315,172.8626,173.2417,17722.0
2025-03-20 15:25:00,173.59,173.59,172.99,173.0,13063.0,173.1718,173.1718,172.5733,172.5833,13063.0
2025-03-20 15:30:00,173.09,173.66,173.09,173.65,9900.0,172.673,173.2417,172.673,173.2317,9900.0
2025-03-20 15:35:00,173.65,173.95,173.46,173.5,16794.0,173.2317,173.531,173.0421,173.0821,16794.0
2025-03-20 15:40:00,173.5,173.71,173.4,173.69,26632.0,173.0821,173.2915,172.9823,173.2716,26632.0
2025-03-20 15:45:00,173.79,173.98,173.67,173.84,22717.0,173.3714,173.5609,173.2516,173.4212,22717.0
2025-03-20 15:50:00,173.92,173.94,172.86,172.98,46680.0,173.501,173.521,172.4436,172.5633,46680.0
2025-03-20 15:55:00,173.0,173.27,172.96,173.13,97023.0,172.5833,172.8526,172.5434,172.7129,97023.0
2025-03-21 09:30:00,171.76,172.45,170.38,172.14,132315.0,171.3462,172.0346,169.9696,171.7253,132315.0
2025-03-21 09:35:00,171.8,171.8,170.06,171.32,25743.0,171.3861,171.3861,169.6503,170.9073,25743.0
2025-03-21 09:40:00,171.41,171.78,170.92,171.55,4183.0,170.9971,171.3662,170.5083,171.1368,4183.0
2025-03-21 09:45:00,171.62,171.71,170.89,170.96,17343.0,171.2066,171.2964,170.4783,170.5482,17343.0
2025-03-21 09:50:00,170.96,171.49,170.73,171.33,43377.0,170.5482,171.0769,170.3187,170.9173,43377.0
2025-03-21 09:55:00,171.38,172.22,171.17,171.72,9541.0,170.9672,171.8051,170.7577,171.3063,9541.0
2025-03-21 10:00:00,171.52,171.64,171.06,171.51,7586.0,171.1068,171.2265,170.6479,171.0968,7586.0
2025-03-21 10:05:00,171.68,171.89,171.16,171.24,10054.0,171.2664,171.4759,170.7477,170.8275,10054.0
2025-03-21 10:10:00,171.19,171.35,170.97,171.14,9305.0,170.7776,170.9372,170.5581,170.7277,9305.0
2025-03-21 10:15:00,171.14,171.67,170.99,171.67,15043.0,170.7277,171.2565,170.5781,171.2565,15043.0
2025-03-21 10:20:00,171.78,172.69,171.67,172.62,20849.0,171.3662,172.274,171.2565,172.2042,20849.0
2025-03-21 10:25:00,172.65,173.08,172.47,172.97,26139.0,172.2341,172.6631,172.0545,172.5533,26139.0
2025-03-21 10:30:00,172.97,173.58,172.73,173.56,7011.0,172.5533,173.1619,172.3139,173.1419,7011.0
2025-03-21 10:35:00,173.45,173.52,172.33,172.35,11595.0,173.0322,173.102,171.9149,171.9348,11595.0
2025-03-21 10:40:00,172.42,173.03,172.31,173.02,36173.0,172.0047,172.6132,171.8949,172.6032,36173.0
2025-03-21 10:45:00,173.02,173.05,172.9,172.93,5497.0,172.6032,172.6331,172.4835,172.5134,5497.0
2025-03-21 10:50:00,172.93,173.14,172.77,173.09,2746.0,172.5134,172.7229,172.3538,172.673,2746.0
2025-03-21 10:55:00,173.14,173.98,173.13,173.97,11292.0,172.7229,173.5609,172.7129,173.5509,11292.0
2025-03-21 11:00:00,174.15,174.4,173.88,174.0,21058.0,173.7305,173.9799,173.4611,173.5808,21058.0
2025-03-21 11:05:00,173.98,174.34,173.81,174.12,39036.0,173.5609,173.92,173.3913,173.7006,39036.0
2025-03-21 11:10:00,174.14,174.14,173.62,173.74,15522.0,173.7205,173.7205,173.2018,173.3215,15522.0
2025-03-21 11:15:00,173.74,173.8,172.76,172.76,15234.0,173.3215,173.3813,172.3438,172.3438,15234.0
2025-03-21 11:20:00,172.92,173.0,172.22,172.41,37090.0,172.5035,172.5833,171.8051,171.9947,37090.0
2025-03-21 11:25:00,172.41,172.72,172.2,172.2,7600.0,171.9947,172.3039,171.7852,171.7852,7600.0
2025-03-21 11:30:00,172.14,172.66,172.14,172.17,7006.0,171.7253,172.2441,171.7253,171.7553,7006.0
2025-03-21 11:35:00,171.96,172.43,171.96,172.31,2823.0,171.5458,172.0146,171.5458,171.8949,2823.0
2025-03-21 11:40:00,172.31,172.34,171.91,172.05,5880.0,171.8949,171.9248,171.4959,171.6355,5880.0
2025-03-21 11:45:00,172.05,172.06,171.83,171.85,4400.0,171.6355,171.6455,171.4161,171.436,4400.0
2025-03-21 11:50:00,171.87,171.87,171.38,171.66,4931.0,171.456,171.456,170.9672,171.2465,4931.0
2025-03-21 11:55:00,171.74,171.81,171.55,171.62,4422.0,171.3263,171.3961,171.1368,171.2066,4422.0
2025-03-21 12:00:00,171.82,172.02,171.5,172.02,12789.0,171.4061,171.6056,171.0869,171.6056,12789.0
2025-03-21 12:05:00,171.94,172.4,171.94,172.4,2961.0,171.5258,171.9847,171.5258,171.9847,2961.0
2025-03-21 12:10:00,172.35,172.81,172.35,172.75,2078.0,171.9348,172.3937,171.9348,172.3339,2078.0
2025-03-21 12:15:00,172.89,173.11,172.77,173.02,4348.0,172.4735,172.693,172.3538,172.6032,4348.0
2025-03-21 12:20:00,173.02,173.2,172.95,173.13,17116.0,172.6032,172.7828,172.5334,172.7129,17116.0
2025-03-21 12:25:00,173.15,173.2,172.93,173.2,7591.0,172.7329,172.7828,172.5134,172.7828,7591.0
2025-03-21 12:30:00,173.05,173.42,173.05,173.28,4601.0,172.6331,173.0022,172.6331,172.8626,4601.0
2025-03-21 12:35:00,173.28,173.28,173.01,173.07,7512.0,172.8626,172.8626,172.5932,172.6531,7512.0
2025-03-21 12:40:00,173.03,173.12,172.74,172.74,13543.0,172.6132,172.703,172.3239,172.3239,13543.0
2025-03-21 12:45:00,172.85,173.22,172.85,173.22,4866.0,172.4336,172.8027,172.4336,172.8027,4866.0
2025-03-21 12:50:00,173.15,173.48,173.13,173.15,6146.0,172.7329,173.0621,172.7129,172.7329,6146.0
2025-03-21 12:55:00,173.25,173.78,173.11,173.68,2746.0,172.8327,173.3614,172.693,173.2616,2746.0
2025-03-21 13:00:00,173.7,173.7,173.3,173.47,7188.0,173.2816,173.2816,172.8825,173.0521,7188.0
2025-03-21 13:05:00,173.53,173.72,173.42,173.72,6662.0,173.112,173.3015,173.0022,173.3015,6662.0
2025-03-21 13:10:00,173.72,173.72,173.53,173.53,4557.0,173.3015,173.3015,173.112,173.112,4557.0
2025-03-21 13:15:00,173.54,173.58,173.25,173.25,2900.0,173.122,173.1619,172.8327,172.8327,2900.0
2025-03-21 13:20:00,173.28,173.54,173.23,173.53,3874.0,172.8626,173.122,172.8127,173.112,3874.0
2025-03-21 13:25:00,173.42,173.5,173.21,173.39,9201.0,173.0022,173.0821,172.7928,172.9723,9201.0
2025-03-21 13:30:00,173.39,173.39,173.11,173.18,6533.0,172.9723,172.9723,172.693,172.7628,6533.0
2025-03-21 13:35:00,173.32,173.49,173.26,173.44,3590.0,172.9025,173.0721,172.8426,173.0222,3590.0
2025-03-21 13:40:00,173.48,173.72,173.43,173.72,3396.0,173.0621,173.3015,173.0122,173.3015,3396.0
2025-03-21 13:45:00,173.71,174.04,173.61,174.04,3989.0,173.2915,173.6208,173.1918,173.6208,3989.0
2025-03-21 13:50:00,174.05,174.3,173.83,173.83,7785.0,173.6307,173.8801,173.4113,173.4113,7785.0
2025-03-21 13:55:00,173.88,173.89,173.5,173.64,3100.0,173.4611,173.4711,173.0821,173.2217,3100.0
2025-03-21 14:00:00,173.78,173.96,173.58,173.83,6640.0,173.3614,173.5409,173.1619,173.4113,6640.0
2025-03-21 14:05:00,173.78,173.84,173.49,173.56,3513.0,173.3614,173.4212,173.0721,173.1419,3513.0
2025-03-21 14:10:00,173.57,173.62,173.26,173.43,5957.0,173.1519,173.2018,172.8426,173.0122,5957.0
2025-03-21 14:15:00,173.27,173.41,173.27,173.35,2500.0,172.8526,172.9923,172.8526,172.9324,2500.0
2025-03-21 14:20:00,173.35,173.43,173.14,173.24,12652.0,172.9324,173.0122,172.7229,172.8227,12652.0
2025-03-21 14:25:00,173.23,173.32,173.05,173.06,14785.0,172.8127,172.9025,172.6331,172.6431,14785.0
2025-03-21 14:30:00,173.06,173.42,172.93,173.38,7955.0,172.6431,173.0022,172.5134,172.9623,7955.0
2025-03-21 14:35:00,173.46,173.86,173.39,173.81,4614.0,173.0421,173.4412,172.9723,173.3913,4614.0
2025-03-21 14:40:00,173.81,173.91,173.79,173.8,1300.0,173.3913,173.4911,173.3714,173.3813,1300.0
2025-03-21 14:45:00,173.8,173.8,173.51,173.71,8247.0,173.3813,173.3813,173.092,173.2915,8247.0
2025-03-21 14:50:00,173.74,173.86,173.45,173.52,7721.0,173.3215,173.4412,173.0322,173.102,7721.0
2025-03-21 14:55:00,173.55,173.83,173.54,173.6,10136.0,173.1319,173.4113,173.122,173.1818,10136.0
2025-03-21 15:00:00,173.56,173.72,173.41,173.72,11149.0,173.1419,173.3015,172.9923,173.3015,11149.0
2025-03-21 15:05:00,173.72,173.84,173.65,173.75,9819.0,173.3015,173.4212,173.2317,173.3315,9819.0
2025-03-21 15:10:00,173.69,173.69,173.42,173.56,9845.0,173.2716,173.2716,173.0022,173.1419,9845.0
2025-03-21 15:15:00,173.64,173.64,173.42,173.53,8449.0,173.2217,173.2217,173.0022,173.112,8449.0
2025-03-21 15:20:00,173.52,173.52,173.27,173.46,14912.0,173.102,173.102,172.8526,173.0421,14912.0
2025-03-21 15:25:00,173.4,173.42,173.18,173.39,17189.0,172.9823,173.0022,172.7628,172.9723,17189.0
2025-03-21 15:30:00,173.39,173.53,173.27,173.3,11092.0,172.9723,173.112,172.8526,172.8825,11092.0
2025-03-21 15:35:00,173.29,173.82,173.25,173.71,8872.0,172.8726,173.4013,172.8327,173.2915,8872.0
2025-03-21 15:40:00,173.66,173.79,173.4,173.69,9304.0,173.2417,173.3714,172.9823,173.2716,9304.0
2025-03-21 15:45:00,173.7,173.96,173.54,173.96,12944.0,173.2816,173.5409,173.122,173.5409,12944.0
2025-03-21 15:50:00,173.97,174.08,172.83,173.42,85345.0,173.5509,173.6607,172.4137,173.0022,85345.0
2025-03-21 15:55:00,173.47,174.06,173.45,173.81,128774.0,173.0521,173.6407,173.0322,173.3913,128774.0
2025-03-24 09:30:00,177.56,177.56,176.44,176.44,17539.0,177.1323,177.1323,176.015,176.015,17539.0
2025-03-24 09:35:00,176.47,177.04,176.41,176.81,10756.0,176.0449,176.6135,175.985,176.3841,10756.0
2025-03-24 09:40:00,176.81,177.7,176.33,176.85,7739.0,176.3841,177.2719,175.9052,176.424,7739.0
2025-03-24 09:45:00,176.75,177.28,176.1,177.28,12182.0,176.3242,176.8529,175.6758,176.8529,12182.0
2025-03-24 09:50:00,176.99,176.99,176.6,176.84,1921.0,176.5636,176.5636,176.1746,176.414,1921.0
2025-03-24 09:55:00,176.84,177.27,176.42,176.8,3460.0,176.414,176.843,175.995,176.3741,3460.0
2025-03-24 10:00:00,176.53,176.78,176.4,176.59,8026.0,176.1048,176.3542,175.9751,176.1646,8026.0
2025-03-24 10:05:00,176.52,176.77,176.38,176.52,5861.0,176.0948,176.3442,175.9551,176.0948,5861.0
2025-03-24 10:10:00,176.52,176.72,176.22,176.65,10874.0,176.0948,176.2943,175.7955,176.2245,10874.0
2025-03-24 10:15:00,176.65,176.84,176.22,176.56,7229.0,176.2245,176.414,175.7955,176.1347,7229.0
2025-03-24 10:20:00,176.23,176.84,176.23,176.7,4027.0,175.8055,176.414,175.8055,176.2743,4027.0
2025-03-24 10:25:00,176.69,176.93,176.68,176.83,2100.0,176.2644,176.5038,176.2544,176.404,2100.0
2025-03-24 10:30:00,176.83,176.9,176.26,176.26,8961.0,176.404,176.4739,175.8354,175.8354,8961.0
2025-03-24 10:35:00,176.3,176.42,175.84,176.22,6278.0,175.8753,175.995,175.4164,175.7955,6278.0
2025-03-24 10:40:00,176.13,176.25,176.04,176.04,4691.0,175.7057,175.8254,175.6159,175.6159,4691.0
2025-03-24 10:45:00,176.07,176.15,175.94,176.14,4556.0,175.6459,175.7257,175.5162,175.7157,4556.0
2025-03-24 10:50:00,176.13,176.14,175.62,175.74,2913.0,175.7057,175.7157,175.1969,175.3167,2913.0
2025-03-24 10:55:00,175.73,175.75,175.57,175.69,3059.0,175.3067,175.3266,175.1471,175.2668,3059.0
2025-03-24 11:00:00,175.68,175.68,175.15,175.35,9588.0,175.2568,175.2568,174.7281,174.9276,9588.0
2025-03-24 11:05:00,175.25,175.58,175.25,175.39,7206.0,174.8278,175.157,174.8278,174.9675,7206.0
2025-03-24 11:10:00,175.39,175.47,175.16,175.25,5704.0,174.9675,175.0473,174.7381,174.8278,5704.0
2025-03-24 11:15:00,175.29,175.47,175.19,175.19,6604.0,174.8677,175.0473,174.768,174.768,6604.0
2025-03-24 11:20:00,175.27,175.27,174.74,174.74,7064.0,174.8478,174.8478,174.3191,174.3191,7064.0
2025-03-24 11:25:00,174.59,174.92,174.59,174.89,18064.0,174.1694,174.4986,174.1694,174.4687,18064.0
2025-03-24 11:30:00,175.04,175.11,174.9,174.99,5307.0,174.6183,174.6882,174.4787,174.5685,5307.0
2025-03-24 11:35:00,175.05,175.3,175.02,175.23,8087.0,174.6283,174.8777,174.5984,174.8079,8087.0
2025-03-24 11:40:00,175.23,175.52,175.23,175.44,4365.0,174.8079,175.0972,174.8079,175.0174,4365.0
2025-03-24 11:45:00,175.44,175.59,175.36,175.59,6204.0,175.0174,175.167,174.9376,175.167,6204.0
2025-03-24 11:50:00,175.64,176.05,175.63,176.05,5335.0,175.2169,175.6259,175.2069,175.6259,5335.0
2025-03-24 11:55:00,176.05,176.22,175.96,176.01,5343.0,175.6259,175.7955,175.5361,175.586,5343.0
2025-03-24 12:00:00,175.93,175.93,175.89,175.92,1366.0,175.5062,175.5062,175.4663,175.4962,1366.0
2025-03-24 12:05:00,175.93,176.45,175.92,176.45,5396.0,175.5062,176.0249,175.4962,176.0249,5396.0
2025-03-24 12:10:00,176.36,176.54,176.29,176.53,3805.0,175.9352,176.1147,175.8653,176.1048,3805.0
2025-03-24 12:15:00,176.53,176.53,176.35,176.38,4884.0,176.1048,176.1048,175.9252,175.9551,4884.0
2025-03-24 12:20:00,176.3,176.62,176.14,176.62,5121.0,175.8753,176.1945,175.7157,176.1945,5121.0
2025-03-24 12:25:00,176.49,176.49,175.99,176.14,8917.0,176.0649,176.0649,175.5661,175.7157,8917.0
2025-03-24 12:30:00,175.95,176.27,175.94,176.16,3350.0,175.5262,175.8454,175.5162,175.7356,3350.0
2025-03-24 12:35:00,176.09,176.22,175.97,176.04,6517.0,175.6658,175.7955,175.5461,175.6159,6517.0
2025-03-24 12:40:00,176.01,176.06,175.53,175.77,9459.0,175.586,175.6359,175.1072,175.3466,9459.0
2025-03-24 12:45:00,175.77,175.94,175.63,175.76,5215.0,175.3466,175.5162,175.2069,175.3366,5215.0
2025-03-24 12:50:00,175.75,175.75,175.64,175.67,1100.0,175.3266,175.3266,175.2169,175.2468,1100.0
2025-03-24 12:55:00,175.67,175.96,175.62,175.88,16865.0,175.2468,175.5361,175.1969,175.4563,16865.0
2025-03-24 13:00:00,175.77,175.78,175.61,175.61,4512.0,175.3466,175.3566,175.187,175.187,4512.0
2025-03-24 13:05:00,175.7,176.0,175.69,175.77,8376.0,175.2768,175.576,175.2668,175.3466,8376.0
2025-03-24 13:10:00,175.75,175.96,175.75,175.87,4019.0,175.3266,175.5361,175.3266,175.4463,4019.0
2025-03-24 13:15:00,175.88,175.9,175.71,175.84,4370.0,175.4563,175.4763,175.2867,175.4164,4370.0
2025-03-24 13:20:00,175.76,175.95,175.74,175.93,4907.0,175.3366,175.5262,175.3167,175.5062,4907.0
2025-03-24 13:25:00,175.9,176.21,175.78,176.2,7650.0,175.4763,175.7855,175.3566,175.7755,7650.0
2025-03-24 13:30:00,176.19,176.7,176.12,176.62,8798.0,175.7656,176.2743,175.6957,176.1945,8798.0
2025-03-24 13:35:00,176.62,177.16,176.61,177.0,6140.0,176.1945,176.7332,176.1846,176.5736,6140.0
2025-03-24 13:40:00,177.0,177.01,176.77,176.82,10430.0,176.5736,176.5836,176.3442,176.3941,10430.0
2025-03-24 13:45:00,176.82,177.06,176.77,177.06,2900.0,176.3941,176.6335,176.3442,176.6335,2900.0
2025-03-24 13:50:00,177.18,177.18,176.77,176.8,12004.0,176.7532,176.7532,176.3442,176.3741,12004.0
2025-03-24 13:55:00,176.8,176.82,176.49,176.61,3100.0,176.3741,176.3941,176.0649,176.1846,3100.0
2025-03-24 14:00:00,176.61,176.63,176.3,176.39,3606.0,176.1846,176.2045,175.8753,175.9651,3606.0
2025-03-24 14:05:00,176.42,176.44,176.33,176.4,4315.0,175.995,176.015,175.9052,175.9751,4315.0
2025-03-24 14:10:00,176.4,176.48,176.05,176.05,6225.0,175.9751,176.0549,175.6259,175.6259,6225.0
2025-03-24 14:15:00,176.04,176.19,175.9,176.19,6943.0,175.6159,175.7656,175.4763,175.7656,6943.0
2025-03-24 14:20:00,176.15,176.25,176.11,176.17,4146.0,175.7257,175.8254,175.6858,175.7456,4146.0
2025-03-24 14:25:00,176.17,176.27,176.1,176.1,6493.0,175.7456,175.8454,175.6758,175.6758,6493.0
2025-03-24 14:30:00,176.19,176.28,176.14,176.23,3472.0,175.7656,175.8554,175.7157,175.8055,3472.0
2025-03-24 14:35:00,176.28,176.58,176.13,176.57,12680.0,175.8554,176.1546,175.7057,176.1447,12680.0
2025-03-24 14:40:00,176.46,176.83,176.44,176.7,7788.0,176.0349,176.404,176.015,176.2743,7788.0
2025-03-24 14:45:00,176.71,176.91,176.47,176.69,9142.0,176.2843,176.4838,176.0449,176.2644,9142.0
2025-03-24 14:50:00,176.82,176.92,176.74,176.81,7918.0,176.3941,176.4938,176.3142,176.3841,7918.0
2025-03-24 14:55:00,176.8,176.89,176.58,176.89,7644.0,176.3741,176.4639,176.1546,176.4639,7644.0
2025-03-24 15:00:00,176.77,176.78,176.54,176.54,7304.0,176.3442,176.3542,176.1147,176.1147,7304.0
2025-03-24 15:05:00,176.66,176.71,176.54,176.58,8131.0,176.2344,176.2843,176.1147,176.1546,8131.0
2025-03-24 15:10:00,176.68,176.7,176.55,176.61,5965.0,176.2544,176.2743,176.1247,176.1846,5965.0
2025-03-24 15:15:00,176.64,176.81,176.23,176.37,21041.0,176.2145,176.3841,175.8055,175.9451,21041.0
2025-03-24 15:20:00,176.26,176.44,176.21,176.41,4206.0,175.8354,176.015,175.7855,175.985,4206.0
2025-03-24 15:25:00,176.5,176.59,176.42,176.54,7853.0,176.0748,176.1646,175.995,176.1147,7853.0
2025-03-24 15:30:00,176.55,176.62,176.37,176.51,8580.0,176.1247,176.1945,175.9451,176.0848,8580.0
2025-03-24 15:35:00,176.5,176.64,176.43,176.5,19712.0,176.0748,176.2145,176.005,176.0748,19712.0
2025-03-24 15:40:00,176.53,177.52,176.4,177.3,25866.0,176.1048,177.0924,175.9751,176.8729,25866.0
2025-03-24 15:45:00,177.38,177.67,177.28,177.55,26695.0,176.9527,177.242,176.8529,177.1223,26695.0
2025-03-24 15:50:00,177.42,178.5,177.29,178.38,72282.0,176.9926,178.07,176.8629,177.9503,72282.0
2025-03-24 15:55:00,178.49,178.56,178.11,178.3,145509.0,178.06,178.1299,177.6809,177.8705,145509.0
2025-03-25 09:30:00,178.43,179.67,178.41,179.37,10068.0,178.0002,179.2372,177.9802,178.9379,10068.0
2025-03-25 09:35:00,179.4,179.71,178.05,179.1,14779.0,178.9678,179.2771,177.6211,178.6686,14779.0
2025-03-25 09:40:00,178.46,178.66,177.99,178.0,7450.0,178.0301,178.2296,177.5612,177.5712,7450.0
2025-03-25 09:45:00,177.98,178.21,176.85,177.12,9482.0,177.5513,177.7807,176.424,176.6933,9482.0
2025-03-25 09:50:00,177.18,177.32,176.41,177.3,8201.0,176.7532,176.8929,175.985,176.8729,8201.0
2025-03-25 09:55:00,177.34,177.7,176.96,177.15,7856.0,176.9128,177.2719,176.5337,176.7233,7856.0
2025-03-25 10:00:00,176.97,177.18,176.02,176.27,11391.0,176.5437,176.7532,175.596,175.8454,11391.0
2025-03-25 10:05:00,176.3,176.95,176.29,176.84,4193.0,175.8753,176.5237,175.8653,176.414,4193.0
2025-03-25 10:10:00,176.71,176.93,176.58,176.58,7717.0,176.2843,176.5038,176.1546,176.1546,7717.0
2025-03-25 10:15:00,176.67,176.98,176.49,176.97,5218.0,176.2444,176.5537,176.0649,176.5437,5218.0
2025-03-25 10:20:00,177.02,177.25,176.86,177.24,5817.0,176.5936,176.823,176.434,176.813,5817.0
2025-03-25 10:25:00,177.3,177.34,176.82,177.1,7572.0,176.8729,176.9128,176.3941,176.6734,7572.0
2025-03-25 10:30:00,177.34,177.46,177.2,177.35,2613.0,176.9128,177.0325,176.7731,176.9228,2613.0
2025-03-25 10:35:00,177.56,177.62,177.38,177.55,2490.0,177.1323,177.1921,176.9527,177.1223,2490.0
2025-03-25 10:40:00,177.57,177.82,177.54,177.55,3947.0,177.1422,177.3916,177.1123,177.1223,3947.0
2025-03-25 10:45:00,177.44,177.66,177.15,177.15,7079.0,177.0126,177.232,176.7233,176.7233,7079.0
2025-03-25 10:50:00,177.15,177.46,177.06,177.26,11185.0,176.7233,177.0325,176.6335,176.833,11185.0
2025-03-25 10:55:00,177.25,177.49,176.86,176.86,13868.0,176.823,177.0624,176.434,176.434,13868.0
2025-03-25 11:00:00,176.76,177.25,176.75,176.94,8048.0,176.3342,176.823,176.3242,176.5138,8048.0
2025-03-25 11:05:00,177.0,177.0,176.95,176.99,1912.0,176.5736,176.5736,176.5237,176.5636,1912.0
2025-03-25 11:10:00,177.09,177.34,176.98,177.34,4457.0,176.6634,176.9128,176.5537,176.9128,4457.0
2025-03-25 11:15:00,177.27,177.79,177.15,177.79,16513.0,176.843,177.3617,176.7233,177.3617,16513.0
2025-03-25 11:20:00,177.79,178.03,177.79,177.85,3700.0,177.3617,177.6011,177.3617,177.4216,3700.0
2025-03-25 11:25:00,177.85,177.99,177.64,177.74,5663.0,177.4216,177.5612,177.2121,177.3118,5663.0
2025-03-25 11:30:00,177.74,177.75,177.36,177.47,6284.0,177.3118,177.3218,176.9328,177.0425,6284.0
2025-03-25 11:35:00,177.47,177.93,177.44,177.93,4829.0,177.0425,177.5014,177.0126,177.5014,4829.0
2025-03-25 11:40:00,177.89,178.04,177.83,177.96,23408.0,177.4615,177.6111,177.4016,177.5313,23408.0
2025-03-25 11:45:00,178.02,178.02,177.47,177.55,34624.0,177.5912,177.5912,177.0425,177.1223,34624.0
2025-03-25 11:50:00,177.44,177.66,176.93,177.03,6369.0,177.0126,177.232,176.5038,176.6036,6369.0
2025-03-25 11:55:00,177.0,177.02,176.61,176.68,8870.0,176.5736,176.5936,176.1846,176.2544,8870.0
2025-03-25 12:00:00,176.68,176.86,176.56,176.71,4738.0,176.2544,176.434,176.1347,176.2843,4738.0
2025-03-25 12:05:00,176.8,177.33,176.71,177.27,6911.0,176.3741,176.9028,176.2843,176.843,6911.0
2025-03-25 12:10:00,177.26,177.28,176.97,176.97,4938.0,176.833,176.8529,176.5437,176.5437,4938.0
2025-03-25 12:15:00,177.04,177.13,176.63,176.89,5795.0,176.6135,176.7033,176.2045,176.4639,5795.0
2025-03-25 12:20:00,176.9,177.26,176.9,177.03,19110.0,176.4739,176.833,176.4739,176.6036,19110.0
2025-03-25 12:25:00,176.87,177.07,176.82,176.95,5520.0,176.4439,176.6435,176.3941,176.5237,5520.0
2025-03-25 12:30:00,177.06,177.17,176.88,177.03,3505.0,176.6335,176.7432,176.4539,176.6036,3505.0
2025-03-25 12:35:00,177.03,177.19,176.94,177.14,3260.0,176.6036,176.7632,176.5138,176.7133,3260.0
2025-03-25 12:40:00,177.1,177.27,177.09,177.19,1900.0,176.6734,176.843,176.6634,176.7632,1900.0
2025-03-25 12:45:00,177.19,177.21,177.03,177.11,2471.0,176.7632,176.7831,176.6036,176.6834,2471.0
2025-03-25 12:50:00,177.11,177.3,177.1,177.24,4737.0,176.6834,176.8729,176.6734,176.813,4737.0
2025-03-25 12:55:00,177.2,177.26,176.83,176.83,4523.0,176.7731,176.833,176.404,176.404,4523.0
2025-03-25 13:00:00,176.82,176.85,176.46,176.59,7527.0,176.3941,176.424,176.0349,176.1646,7527.0
2025-03-25 13:05:00,176.63,176.63,176.41,176.51,11939.0,176.2045,176.2045,175.985,176.0848,11939.0
2025-03-25 13:10:00,176.44,176.46,176.08,176.16,5186.0,176.015,176.0349,175.6558,175.7356,5186.0
2025-03-25 13:15:00,176.21,176.24,175.74,175.84,8007.0,175.7855,175.8155,175.3167,175.4164,8007.0
2025-03-25 13:20:00,175.86,175.86,175.32,175.36,5150.0,175.4364,175.4364,174.8977,174.9376,5150.0
2025-03-25 13:25:00,175.35,175.35,174.88,174.88,9354.0,174.9276,174.9276,174.4587,174.4587,9354.0
2025-03-25 13:30:00,174.97,175.2,174.91,175.08,10017.0,174.5485,174.778,174.4887,174.6582,10017.0
2025-03-25 13:35:00,175.06,175.32,174.96,175.16,5608.0,174.6383,174.8977,174.5385,174.7381,5608.0
2025-03-25 13:40:00,175.16,175.33,175.11,175.11,3832.0,174.7381,174.9076,174.6882,174.6882,3832.0
2025-03-25 13:45:00,175.09,175.28,175.01,175.02,9870.0,174.6682,174.8578,174.5884,174.5984,9870.0
2025-03-25 13:50:00,175.03,175.04,174.76,174.81,2725.0,174.6084,174.6183,174.339,174.3889,2725.0
2025-03-25 13:55:00,174.8,174.82,174.56,174.58,5917.0,174.3789,174.3989,174.1395,174.1595,5917.0
2025-03-25 14:00:00,174.53,174.68,174.39,174.68,9647.0,174.1096,174.2592,173.9699,174.2592,9647.0
2025-03-25 14:05:00,174.62,174.87,174.59,174.87,5084.0,174.1994,174.4488,174.1694,174.4488,5084.0
2025-03-25 14:10:00,174.87,175.0,174.75,174.92,7379.0,174.4488,174.5784,174.329,174.4986,7379.0
2025-03-25 14:15:00,174.92,175.0,174.88,174.94,2500.0,174.4986,174.5784,174.4587,174.5186,2500.0
2025-03-25 14:20:00,174.98,175.1,174.86,175.06,10730.0,174.5585,174.6782,174.4388,174.6383,10730.0
2025-03-25 14:25:00,175.01,175.15,175.0,175.09,6425.0,174.5884,174.7281,174.5784,174.6682,6425.0
2025-03-25 14:30:00,175.12,175.13,174.85,175.0,8138.0,174.6982,174.7081,174.4288,174.5784,8138.0
2025-03-25 14:35:00,175.02,175.04,174.83,174.97,10353.0,174.5984,174.6183,174.4088,174.5485,10353.0
2025-03-25 14:40:00,174.95,174.99,174.74,174.74,3030.0,174.5286,174.5685,174.3191,174.3191,3030.0
2025-03-25 14:45:00,174.76,174.95,174.72,174.77,9520.0,174.339,174.5286,174.2991,174.349,9520.0
2025-03-25 14:50:00,174.77,174.85,174.64,174.66,7886.0,174.349,174.4288,174.2193,174.2393,7886.0
2025-03-25 14:55:00,174.8,174.96,174.79,174.83,6363.0,174.3789,174.5385,174.3689,174.4088,6363.0
2025-03-25 15:00:00,174.83,174.86,174.31,174.78,26997.0,174.4088,174.4388,173.8901,174.359,26997.0
2025-03-25 15:05:00,174.7,174.89,174.7,174.78,6622.0,174.2792,174.4687,174.2792,174.359,6622.0
2025-03-25 15:10:00,174.78,174.9,174.65,174.72,8255.0,174.359,174.4787,174.2293,174.2991,8255.0
2025-03-25 15:15:00,174.72,174.8,174.57,174.72,8325.0,174.2991,174.3789,174.1495,174.2991,8325.0
2025-03-25 15:20:00,174.77,175.53,174.77,175.44,22008.0,174.349,175.1072,174.349,175.0174,22008.0
2025-03-25 15:25:00,175.44,175.47,175.26,175.26,17067.0,175.0174,175.0473,174.8378,174.8378,17067.0
2025-03-25 15:30:00,175.3,175.87,175.29,175.77,14566.0,174.8777,175.4463,174.8677,175.3466,14566.0
2025-03-25 15:35:00,175.77,175.77,175.03,175.34,27449.0,175.3466,175.3466,174.6084,174.9176,27449.0
2025-03-25 15:40:00,175.34,175.88,175.3,175.8,16179.0,174.9176,175.4563,174.8777,175.3765,16179.0
2025-03-25 15:45:00,175.8,176.05,175.52,176.0,30928.0,175.3765,175.6259,175.0972,175.576,30928.0
2025-03-25 15:50:00,175.9,176.52,175.53,176.37,46587.0,175.4763,176.0948,175.1072,175.9451,46587.0
2025-03-25 15:55:00,176.51,177.1,176.51,176.86,166517.0,176.0848,176.6734,176.0848,176.434,166517.0
2025-03-26 09:30:00,176.98,177.37,176.72,176.72,8779.0,176.5537,176.9427,176.2943,176.2943,8779.0
2025-03-26 09:35:00,176.66,178.5,176.66,177.33,8249.0,176.2344,178.07,176.2344,176.9028,8249.0
2025-03-26 09:40:00,177.59,177.63,177.21,177.36,3169.0,177.1622,177.2021,176.7831,176.9328,3169.0
2025-03-26 09:45:00,177.44,177.56,176.42,176.42,3100.0,177.0126,177.1323,175.995,175.995,3100.0
2025-03-26 09:50:00,176.48,176.5,176.15,176.37,7161.0,176.0549,176.0748,175.7257,175.9451,7161.0
2025-03-26 09:55:00,176.15,176.22,175.0,175.6,13526.0,175.7257,175.7955,174.5784,175.177,13526.0
2025-03-26 10:00:00,175.57,175.96,175.35,175.65,15172.0,175.1471,175.5361,174.9276,175.2269,15172.0
2025-03-26 10:05:00,176.0,176.67,175.87,176.06,5561.0,175.576,176.2444,175.4463,175.6359,5561.0
2025-03-26 10:10:00,176.13,176.39,175.89,176.39,4800.0,175.7057,175.9651,175.4663,175.9651,4800.0
2025-03-26 10:15:00,176.31,176.38,176.06,176.1,3074.0,175.8853,175.9551,175.6359,175.6758,3074.0
2025-03-26 10:20:00,175.96,175.96,175.5,175.61,12120.0,175.5361,175.5361,175.0772,175.187,12120.0
2025-03-26 10:25:00,175.65,175.86,175.49,175.6,8602.0,175.2269,175.4364,175.0673,175.177,8602.0
2025-03-26 10:30:00,175.63,175.89,175.61,175.65,3921.0,175.2069,175.4663,175.187,175.2269,3921.0
2025-03-26 10:35:00,175.67,176.5,175.67,176.5,12706.0,175.2468,176.0748,175.2468,176.0748,12706.0
2025-03-26 10:40:00,176.68,176.74,176.27,176.28,22984.0,176.2544,176.3142,175.8454,175.8554,22984.0
2025-03-26 10:45:00,176.3,176.3,175.88,176.06,5827.0,175.8753,175.8753,175.4563,175.6359,5827.0
2025-03-26 10:50:00,175.98,176.32,175.95,176.19,7947.0,175.5561,175.8953,175.5262,175.7656,7947.0
2025-03-26 10:55:00,176.1,176.1,175.7,175.7,1700.0,175.6758,175.6758,175.2768,175.2768,1700.0
2025-03-26 11:00:00,175.72,175.91,175.69,175.78,4217.0,175.2967,175.4862,175.2668,175.3566,4217.0
2025-03-26 11:05:00,175.78,175.85,175.61,175.72,4900.0,175.3566,175.4264,175.187,175.2967,4900.0
2025-03-26 11:10:00,175.75,175.97,175.4,175.47,4518.0,175.3266,175.5461,174.9775,175.0473,4518.0
2025-03-26 11:15:00,175.39,175.78,175.37,175.43,4600.0,174.9675,175.3566,174.9475,175.0074,4600.0
2025-03-26 11:20:00,175.47,175.47,175.21,175.21,2525.0,175.0473,175.0473,174.7879,174.7879,2525.0
2025-03-26 11:25:00,175.11,175.17,174.62,174.68,4008.0,174.6882,174.748,174.1994,174.2592,4008.0
2025-03-26 11:30:00,174.7,174.86,174.61,174.72,2800.0,174.2792,174.4388,174.1894,174.2991,2800.0
2025-03-26 11:35:00,174.72,175.01,174.7,174.93,2700.0,174.2991,174.5884,174.2792,174.5086,2700.0
2025-03-26 11:40:00,175.03,175.34,175.0,175.14,2583.0,174.6084,174.9176,174.5784,174.7181,2583.0
2025-03-26 11:45:00,175.15,175.16,174.92,175.02,2945.0,174.7281,174.7381,174.4986,174.5984,2945.0
2025-03-26 11:50:00,175.02,175.02,174.42,174.63,7020.0,174.5984,174.5984,173.9998,174.2093,7020.0
2025-03-26 11:55:00,174.66,174.66,174.16,174.37,6300.0,174.2393,174.2393,173.7405,173.95,6300.0
2025-03-26 12:00:00,174.24,174.24,174.05,174.17,4773.0,173.8203,173.8203,173.6307,173.7504,4773.0
2025-03-26 12:05:00,174.13,174.42,174.12,174.19,4960.0,173.7105,173.9998,173.7006,173.7704,4960.0
2025-03-26 12:10:00,174.25,174.44,174.25,174.29,2110.0,173.8302,174.0198,173.8302,173.8702,2110.0
2025-03-26 12:15:00,174.34,174.44,173.84,173.95,11689.0,173.92,174.0198,173.4212,173.531,11689.0
2025-03-26 12:20:00,173.96,174.2,173.85,174.09,7847.0,173.5409,173.7804,173.4312,173.6706,7847.0
2025-03-26 12:25:00,174.09,174.24,174.08,174.22,10139.0,173.6706,173.8203,173.6607,173.8003,10139.0
2025-03-26 12:30:00,174.22,174.4,173.93,173.99,32911.0,173.8003,173.9799,173.511,173.5709,32911.0
2025-03-26 12:35:00,173.99,174.53,173.98,174.31,14171.0,173.5709,174.1096,173.5609,173.8901,14171.0
2025-03-26 12:40:00,174.38,174.59,174.32,174.56,4275.0,173.9599,174.1694,173.9001,174.1395,4275.0
2025-03-26 12:45:00,174.56,174.68,174.37,174.57,22896.0,174.1395,174.2592,173.95,174.1495,22896.0
2025-03-26 12:50:00,174.49,174.56,174.24,174.38,3718.0,174.0697,174.1395,173.8203,173.9599,3718.0
2025-03-26 12:55:00,174.25,174.25,173.97,174.04,2842.0,173.8302,173.8302,173.5509,173.6208,2842.0
2025-03-26 13:00:00,174.04,174.29,174.04,174.17,3147.0,173.6208,173.8702,173.6208,173.7504,3147.0
2025-03-26 13:05:00,174.17,174.37,174.15,174.37,1537.0,173.7504,173.95,173.7305,173.95,1537.0
2025-03-26 13:10:00,174.37,174.48,174.2,174.27,4664.0,173.95,174.0597,173.7804,173.8502,4664.0
2025-03-26 13:15:00,174.27,174.27,173.97,174.07,3059.0,173.8502,173.8502,173.5509,173.6507,3059.0
2025-03-26 13:20:00,174.1,174.11,173.99,174.05,2800.0,173.6806,173.6906,173.5709,173.6307,2800.0
2025-03-26 13:25:00,174.13,174.13,173.82,173.88,3397.0,173.7105,173.7105,173.4013,173.4611,3397.0
2025-03-26 13:30:00,173.81,173.91,173.75,173.91,5572.0,173.3913,173.4911,173.3315,173.4911,5572.0
2025-03-26 13:35:00,173.9,173.91,173.61,173.72,3878.0,173.4811,173.4911,173.1918,173.3015,3878.0
2025-03-26 13:40:00,173.75,174.06,173.74,173.96,6445.0,173.3315,173.6407,173.3215,173.5409,6445.0
2025-03-26 13:45:00,173.99,173.99,173.76,173.78,4512.0,173.5709,173.5709,173.3414,173.3614,4512.0
2025-03-26 13:50:00,173.86,173.97,173.77,173.97,2720.0,173.4412,173.5509,173.3514,173.5509,2720.0
2025-03-26 13:55:00,173.7,173.74,173.46,173.53,2206.0,173.2816,173.3215,173.0421,173.112,2206.0
2025-03-26 14:00:00,173.53,173.62,173.38,173.47,6390.0,173.112,173.2018,172.9623,173.0521,6390.0
2025-03-26 14:05:00,173.44,173.44,173.27,173.28,14323.0,173.0222,173.0222,172.8526,172.8626,14323.0
2025-03-26 14:10:00,173.4,173.69,173.17,173.69,8434.0,172.9823,173.2716,172.7528,173.2716,8434.0
2025-03-26 14:15:00,173.73,173.88,173.66,173.79,800.0,173.3115,173.4611,173.2417,173.3714,800.0
2025-03-26 14:20:00,173.72,173.89,173.72,173.89,3198.0,173.3015,173.4711,173.3015,173.4711,3198.0
2025-03-26 14:25:00,173.92,174.08,173.75,173.78,10176.0,173.501,173.6607,173.3315,173.3614,10176.0
2025-03-26 14:30:00,173.89,173.89,173.65,173.72,1207.0,173.4711,173.4711,173.2317,173.3015,1207.0
2025-03-26 14:35:00,173.77,173.77,173.6,173.64,2281.0,173.3514,173.3514,173.1818,173.2217,2281.0
2025-03-26 14:40:00,173.64,173.72,173.31,173.31,7258.0,173.2217,173.3015,172.8925,172.8925,7258.0
2025-03-26 14:45:00,173.29,173.33,172.58,172.75,14015.0,172.8726,172.9125,172.1643,172.3339,14015.0
2025-03-26 14:50:00,172.85,172.93,172.76,172.93,4471.0,172.4336,172.5134,172.3438,172.5134,4471.0
2025-03-26 14:55:00,172.83,173.01,172.82,172.89,3701.0,172.4137,172.5932,172.4037,172.4735,3701.0
2025-03-26 15:00:00,172.89,173.2,172.84,172.86,5904.0,172.4735,172.7828,172.4236,172.4436,5904.0
2025-03-26 15:05:00,172.89,172.98,172.38,172.38,10505.0,172.4735,172.5633,171.9648,171.9648,10505.0
2025-03-26 15:10:00,172.47,172.68,172.47,172.64,5502.0,172.0545,172.264,172.0545,172.2241,5502.0
2025-03-26 15:15:00,172.56,172.86,172.56,172.86,5293.0,172.1443,172.4436,172.1443,172.4436,5293.0
2025-03-26 15:20:00,172.81,173.18,172.78,172.86,9379.0,172.3937,172.7628,172.3638,172.4436,9379.0
2025-03-26 15:25:00,172.86,172.96,172.66,172.66,4426.0,172.4436,172.5434,172.2441,172.2441,4426.0
2025-03-26 15:30:00,172.72,172.78,172.56,172.78,5241.0,172.3039,172.3638,172.1443,172.3638,5241.0
2025-03-26 15:35:00,172.75,172.79,172.44,172.66,8941.0,172.3339,172.3738,172.0246,172.2441,8941.0
2025-03-26 15:40:00,172.78,173.04,172.71,172.89,5851.0,172.3638,172.6232,172.294,172.4735,5851.0
2025-03-26 15:45:00,172.91,173.04,172.78,172.87,13663.0,172.4935,172.6232,172.3638,172.4536,13663.0
2025-03-26 15:50:00,172.94,173.4,172.83,173.4,35802.0,172.5234,172.9823,172.4137,172.9823,35802.0
2025-03-26 15:55:00,173.47,173.76,173.31,173.38,144115.0,173.0521,173.3414,172.8925,172.9623,144115.0
2025-03-27 09:30:00,172.34,172.63,167.89,167.92,29520.0,171.9248,172.2141,167.4856,167.5155,29520.0
2025-03-27 09:35:00,167.89,168.42,166.35,166.93,30994.0,167.4856,168.0143,165.9493,166.5279,30994.0
2025-03-27 09:40:00,166.51,166.72,165.1,166.48,48758.0,166.1089,166.3184,164.7023,166.079,48758.0
2025-03-27 09:45:00,166.25,166.46,165.06,166.28,27968.0,165.8495,166.059,164.6624,165.8794,27968.0
2025-03-27 09:50:00,166.24,167.01,166.02,166.89,20273.0,165.8395,166.6077,165.6201,166.488,20273.0
2025-03-27 09:55:00,166.78,167.24,166.46,167.03,24857.0,166.3782,166.8371,166.059,166.6276,24857.0
2025-03-27 10:00:00,167.1,168.73,167.1,167.56,25157.0,166.6975,168.3235,166.6975,167.1564,25157.0
2025-03-27 10:05:00,167.74,168.57,167.74,168.46,30215.0,167.3359,168.1639,167.3359,168.0542,30215.0
2025-03-27 10:10:00,168.46,168.79,167.84,168.71,16877.0,168.0542,168.3834,167.4357,168.3036,16877.0
2025-03-27 10:15:00,168.79,168.8,168.1,168.42,6951.0,168.3834,168.3934,167.6951,168.0143,6951.0
2025-03-27 10:20:00,168.58,169.0,168.41,168.87,14645.0,168.1739,168.5929,168.0043,168.4632,14645.0
2025-03-27 10:25:00,168.8,169.79,168.69,169.78,31212.0,168.3934,169.381,168.2836,169.371,31212.0
2025-03-27 10:30:00,169.8,170.0,169.45,169.49,10578.0,169.391,169.5905,169.0418,169.0817,10578.0
2025-03-27 10:35:00,169.49,170.65,169.49,170.49,15129.0,169.0817,170.2389,169.0817,170.0793,15129.0
2025-03-27 10:40:00,170.49,170.71,170.01,170.67,8861.0,170.0793,170.2988,169.6005,170.2589,8861.0
2025-03-27 10:45:00,170.71,170.97,170.53,170.78,11107.0,170.2988,170.5581,170.1192,170.3686,11107.0
2025-03-27 10:50:00,170.78,170.84,170.54,170.81,5650.0,170.3686,170.4285,170.1292,170.3985,5650.0
2025-03-27 10:55:00,170.79,170.97,170.68,170.97,4637.0,170.3786,170.5581,170.2688,170.5581,4637.0
2025-03-27 11:00:00,170.95,171.2,170.94,171.15,7725.0,170.5382,170.7876,170.5282,170.7377,7725.0
2025-03-27 11:05:00,171.14,171.14,170.8,170.8,12742.0,170.7277,170.7277,170.3886,170.3886,12742.0
2025-03-27 11:10:00,170.88,171.39,170.81,170.84,13161.0,170.4684,170.9771,170.3985,170.4285,13161.0
2025-03-27 11:15:00,170.9,171.08,170.71,171.07,15346.0,170.4883,170.6679,170.2988,170.6579,15346.0
2025-03-27 11:20:00,170.92,170.92,170.43,170.57,3800.0,170.5083,170.5083,170.0194,170.1591,3800.0
2025-03-27 11:25:00,170.57,170.78,169.85,169.89,22790.0,170.1591,170.3686,169.4408,169.4807,22790.0
2025-03-27 11:30:00,169.8,169.92,169.49,169.49,10279.0,169.391,169.5107,169.0817,169.0817,10279.0
2025-03-27 11:35:00,169.67,169.73,169.47,169.56,7725.0,169.2613,169.3211,169.0618,169.1515,7725.0
2025-03-27 11:40:00,169.56,169.72,169.35,169.69,22386.0,169.1515,169.3112,168.9421,169.2812,22386.0
2025-03-27 11:45:00,169.66,169.73,169.39,169.53,10775.0,169.2513,169.3211,168.982,169.1216,10775.0
2025-03-27 11:50:00,169.53,169.8,169.46,169.69,11051.0,169.1216,169.391,169.0518,169.2812,11051.0
2025-03-27 11:55:00,169.69,169.75,169.18,169.27,8858.0,169.2812,169.3411,168.7725,168.8622,8858.0
2025-03-27 12:00:00,169.18,169.6,169.18,169.52,16147.0,168.7725,169.1914,168.7725,169.1116,16147.0
2025-03-27 12:05:00,169.52,169.95,169.41,169.94,19985.0,169.1116,169.5406,169.0019,169.5306,19985.0
2025-03-27 12:10:00,169.94,170.11,169.67,169.67,15285.0,169.5306,169.7002,169.2613,169.2613,15285.0
2025-03-27 12:15:00,169.7,170.15,169.66,169.92,26793.0,169.2912,169.7401,169.2513,169.5107,26793.0
2025-03-27 12:20:00,169.98,169.98,169.58,169.7,7418.0,169.5705,169.5705,169.1715,169.2912,7418.0
2025-03-27 12:25:00,169.59,169.59,169.26,169.26,4447.0,169.1815,169.1815,168.8523,168.8523,4447.0
2025-03-27 12:30:00,169.31,169.54,169.08,169.14,24272.0,168.9021,169.1316,168.6727,168.7326,24272.0
2025-03-27 12:35:00,169.03,169.25,169.02,169.11,4611.0,168.6228,168.8423,168.6128,168.7026,4611.0
2025-03-27 12:40:00,169.02,169.18,168.89,168.99,11948.0,168.6128,168.7725,168.4832,168.5829,11948.0
2025-03-27 12:45:00,169.04,169.11,168.62,168.62,2725.0,168.6328,168.7026,168.2138,168.2138,2725.0
2025-03-27 12:50:00,168.63,168.68,168.38,168.38,11217.0,168.2238,168.2737,167.9744,167.9744,11217.0
2025-03-27 12:55:00,168.31,168.33,167.95,168.11,20118.0,167.9046,167.9245,167.5454,167.705,20118.0
2025-03-27 13:00:00,168.16,168.83,168.08,168.74,7581.0,167.7549,168.4233,167.6751,168.3335,7581.0
2025-03-27 13:05:00,168.7,169.06,168.7,169.05,5046.0,168.2936,168.6527,168.2936,168.6428,5046.0
2025-03-27 13:10:00,169.05,169.51,168.93,169.46,4126.0,168.6428,169.1017,168.5231,169.0518,4126.0
2025-03-27 13:15:00,169.46,169.65,169.07,169.07,9151.0,169.0518,169.2413,168.6627,168.6627,9151.0
2025-03-27 13:20:00,169.15,169.17,168.9,169.03,4840.0,168.7425,168.7625,168.4931,168.6228,4840.0
2025-03-27 13:25:00,169.03,169.03,168.5,168.5,8508.0,168.6228,168.6228,168.0941,168.0941,8508.0
2025-03-27 13:30:00,168.59,168.72,168.5,168.62,10018.0,168.1839,168.3136,168.0941,168.2138,10018.0
2025-03-27 13:35:00,168.67,168.67,168.38,168.45,3594.0,168.2637,168.2637,167.9744,168.0442,3594.0
2025-03-27 13:40:00,168.45,168.6,168.34,168.42,5950.0,168.0442,168.1939,167.9345,168.0143,5950.0
2025-03-27 13:45:00,168.49,168.69,168.45,168.63,5291.0,168.0841,168.2836,168.0442,168.2238,5291.0
2025-03-27 13:50:00,168.65,168.75,168.47,168.53,5341.0,168.2437,168.3435,168.0642,168.124,5341.0
2025-03-27 13:55:00,168.5,168.51,168.37,168.45,3500.0,168.0941,168.1041,167.9644,168.0442,3500.0
2025-03-27 14:00:00,168.32,168.43,168.3,168.4,3425.0,167.9145,168.0243,167.8946,167.9943,3425.0
2025-03-27 14:05:00,168.4,168.77,168.38,168.72,7930.0,167.9943,168.3634,167.9744,168.3136,7930.0
2025-03-27 14:10:00,168.72,169.38,168.64,169.3,9788.0,168.3136,168.972,168.2338,168.8922,9788.0
2025-03-27 14:15:00,169.29,169.44,169.13,169.27,5363.0,168.8822,169.0318,168.7226,168.8622,5363.0
2025-03-27 14:20:00,169.19,169.31,168.68,168.68,6558.0,168.7824,168.9021,168.2737,168.2737,6558.0
2025-03-27 14:25:00,168.64,168.89,168.53,168.73,8351.0,168.2338,168.4832,168.124,168.3235,8351.0
2025-03-27 14:30:00,168.74,168.97,168.57,168.7,9369.0,168.3335,168.563,168.1639,168.2936,9369.0
2025-03-27 14:35:00,168.68,168.95,168.61,168.92,4695.0,168.2737,168.543,168.2038,168.5131,4695.0
2025-03-27 14:40:00,168.88,169.13,168.8,169.13,4493.0,168.4732,168.7226,168.3934,168.7226,4493.0
2025-03-27 14:45:00,169.17,169.6,169.17,169.58,2425.0,168.7625,169.1914,168.7625,169.1715,2425.0
2025-03-27 14:50:00,169.47,169.97,169.47,169.97,5457.0,169.0618,169.5606,169.0618,169.5606,5457.0
2025-03-27 14:55:00,169.75,169.9,169.65,169.73,7377.0,169.3411,169.4907,169.2413,169.3211,7377.0
2025-03-27 15:00:00,169.75,170.03,169.59,169.75,11810.0,169.3411,169.6204,169.1815,169.3411,11810.0
2025-03-27 15:05:00,169.73,170.03,169.53,169.96,3316.0,169.3211,169.6204,169.1216,169.5506,3316.0
2025-03-27 15:10:00,169.86,170.33,169.86,170.22,12366.0,169.4508,169.9197,169.4508,169.81,12366.0
2025-03-27 15:15:00,170.22,170.34,170.04,170.14,13574.0,169.81,169.9297,169.6304,169.7301,13574.0
2025-03-27 15:20:00,170.14,170.37,170.03,170.36,11339.0,169.7301,169.9596,169.6204,169.9496,11339.0
2025-03-27 15:25:00,170.36,170.58,170.19,170.3,10083.0,169.9496,170.1691,169.78,169.8898,10083.0
2025-03-27 15:30:00,170.3,170.3,169.85,170.09,7835.0,169.8898,169.8898,169.4408,169.6803,7835.0
2025-03-27 15:35:00,170.0,170.05,168.97,169.49,16933.0,169.5905,169.6404,168.563,169.0817,16933.0
2025-03-27 15:40:00,169.49,169.59,169.17,169.17,15778.0,169.0817,169.1815,168.7625,168.7625,15778.0
2025-03-27 15:45:00,169.25,169.44,169.11,169.35,12254.0,168.8423,169.0318,168.7026,168.9421,12254.0
2025-03-27 15:50:00,169.3,169.42,168.8,169.12,39372.0,168.8922,169.0119,168.3934,168.7126,39372.0
2025-03-27 15:55:00,169.21,169.4,168.97,168.98,89644.0,168.8024,168.9919,168.563,168.5729,89644.0
2025-03-28 09:30:00,167.9,169.42,165.7,168.84,31156.0,167.4955,169.0119,165.3008,168.4333,31156.0
2025-03-28 09:35:00,168.92,170.2,168.92,170.19,2959.0,168.5131,169.79,168.5131,169.78,2959.0
2025-03-28 09:40:00,170.36,170.41,168.91,168.92,7291.0,169.9496,169.9995,168.5031,168.5131,7291.0
2025-03-28 09:45:00,168.91,169.38,168.72,168.95,9216.0,168.5031,168.972,168.3136,168.543,9216.0
2025-03-28 09:50:00,169.17,169.97,169.06,169.74,17429.0,168.7625,169.5606,168.6527,169.3311,17429.0
2025-03-28 09:55:00,169.57,170.49,169.31,169.8,13404.0,169.1615,170.0793,168.9021,169.391,13404.0
2025-03-28 10:00:00,169.66,170.43,168.86,169.66,26705.0,169.2513,170.0194,168.4532,169.2513,26705.0
2025-03-28 10:05:00,169.61,169.74,168.46,168.88,30753.0,169.2014,169.3311,168.0542,168.4732,30753.0
2025-03-28 10:10:00,168.99,169.13,168.51,168.72,9015.0,168.5829,168.7226,168.1041,168.3136,9015.0
2025-03-28 10:15:00,168.87,169.1,168.7,169.1,18456.0,168.4632,168.6927,168.2936,168.6927,18456.0
2025-03-28 10:20:00,169.13,169.46,168.68,169.41,25966.0,168.7226,169.0518,168.2737,169.0019,25966.0
2025-03-28 10:25:00,169.29,169.32,168.61,168.83,18171.0,168.8822,168.9121,168.2038,168.4233,18171.0
2025-03-28 10:30:00,168.79,169.16,168.43,168.64,15194.0,168.3834,168.7525,168.0243,168.2338,15194.0
2025-03-28 10:35:00,168.61,168.61,167.91,168.5,11722.0,168.2038,168.2038,167.5055,168.0941,11722.0
2025-03-28 10:40:00,168.35,168.35,167.67,167.67,9722.0,167.9445,167.9445,167.2661,167.2661,9722.0
2025-03-28 10:45:00,167.65,167.7,167.2,167.6,18045.0,167.2461,167.296,166.7972,167.1963,18045.0
2025-03-28 10:50:00,167.45,167.61,166.59,167.01,29274.0,167.0466,167.2062,166.1887,166.6077,29274.0
2025-03-28 10:55:00,166.97,167.33,166.79,167.2,8698.0,166.5678,166.9269,166.3882,166.7972,8698.0
2025-03-28 11:00:00,167.31,167.37,167.15,167.35,6607.0,166.907,166.9668,166.7474,166.9469,6607.0
2025-03-28 11:05:00,167.41,168.04,167.39,168.03,8223.0,167.0067,167.6352,166.9868,167.6252,8223.0
2025-03-28 11:10:00,167.97,168.58,167.95,168.03,11416.0,167.5654,168.1739,167.5454,167.6252,11416.0
2025-03-28 11:15:00,168.01,168.26,167.87,167.95,6735.0,167.6053,167.8547,167.4656,167.5454,6735.0
2025-03-28 11:20:00,167.91,168.04,167.62,167.62,4716.0,167.5055,167.6352,167.2162,167.2162,4716.0
2025-03-28 11:25:00,167.63,168.18,167.63,168.11,1847.0,167.2262,167.7749,167.2262,167.705,1847.0
2025-03-28 11:30:00,168.19,168.51,168.07,168.47,3600.0,167.7848,168.1041,167.6651,168.0642,3600.0
2025-03-28 11:35:00,168.49,168.56,168.29,168.55,5311.0,168.0841,168.154,167.8846,168.144,5311.0
2025-03-28 11:40:00,168.55,168.55,168.13,168.17,2625.0,168.144,168.144,167.725,167.7649,2625.0
2025-03-28 11:45:00,168.2,168.28,167.99,168.22,3655.0,167.7948,167.8746,167.5853,167.8148,3655.0
2025-03-28 11:50:00,168.07,168.24,167.93,168.03,5127.0,167.6651,167.8347,167.5255,167.6252,5127.0
2025-03-28 11:55:00,168.03,168.11,167.87,167.94,11443.0,167.6252,167.705,167.4656,167.5354,11443.0
2025-03-28 12:00:00,167.95,168.31,167.95,168.11,2824.0,167.5454,167.9046,167.5454,167.705,2824.0
2025-03-28 12:05:00,168.13,168.33,167.99,168.26,4596.0,167.725,167.9245,167.5853,167.8547,4596.0
2025-03-28 12:10:00,168.23,168.35,168.06,168.11,4010.0,167.8247,167.9445,167.6552,167.705,4010.0
2025-03-28 12:15:00,168.11,168.11,167.67,167.78,5309.0,167.705,167.705,167.2661,167.3758,5309.0
2025-03-28 12:20:00,167.68,167.77,167.45,167.51,5049.0,167.2761,167.3659,167.0466,167.1065,5049.0
2025-03-28 12:25:00,167.59,167.61,167.49,167.49,2880.0,167.1863,167.2062,167.0865,167.0865,2880.0
2025-03-28 12:30:00,167.56,167.8,167.5,167.67,3658.0,167.1564,167.3958,167.0965,167.2661,3658.0
2025-03-28 12:35:00,167.67,167.82,167.65,167.69,1900.0,167.2661,167.4157,167.2461,167.286,1900.0
2025-03-28 12:40:00,167.69,168.05,167.68,167.98,6021.0,167.286,167.6452,167.2761,167.5754,6021.0
2025-03-28 12:45:00,167.97,168.16,167.84,168.06,5821.0,167.5654,167.7549,167.4357,167.6552,5821.0
2025-03-28 12:50:00,168.06,168.13,167.96,168.08,3691.0,167.6552,167.725,167.5554,167.6751,3691.0
2025-03-28 12:55:00,168.08,168.08,167.93,168.01,6118.0,167.6751,167.6751,167.5255,167.6053,6118.0
2025-03-28 13:00:00,168.0,168.0,167.8,167.81,3241.0,167.5953,167.5953,167.3958,167.4058,3241.0
2025-03-28 13:05:00,167.78,167.84,167.16,167.31,6115.0,167.3758,167.4357,166.7573,166.907,6115.0
2025-03-28 13:10:00,167.3,167.43,167.25,167.38,2100.0,166.897,167.0267,166.8471,166.9768,2100.0
2025-03-28 13:15:00,167.29,167.6,167.23,167.57,5387.0,166.887,167.1963,166.8272,167.1663,5387.0
2025-03-28 13:20:00,167.47,167.57,167.05,167.24,5102.0,167.0666,167.1663,166.6476,166.8371,5102.0
2025-03-28 13:25:00,167.13,167.23,166.94,167.02,3281.0,166.7274,166.8272,166.5379,166.6177,3281.0
2025-03-28 13:30:00,167.02,167.02,166.83,166.84,2101.0,166.6177,166.6177,166.4281,166.4381,2101.0
2025-03-28 13:35:00,166.86,167.01,166.76,167.0,3830.0,166.458,166.6077,166.3583,166.5977,3830.0
2025-03-28 13:40:00,167.03,167.34,166.99,167.24,3250.0,166.6276,166.9369,166.5877,166.8371,3250.0
2025-03-28 13:45:00,167.14,167.51,167.12,167.26,5290.0,166.7374,167.1065,166.7174,166.8571,5290.0
2025-03-28 13:50:00,167.27,167.43,167.27,167.43,3423.0,166.8671,167.0267,166.8671,167.0267,3423.0
2025-03-28 13:55:00,167.34,167.65,167.34,167.64,1404.0,166.9369,167.2461,166.9369,167.2362,1404.0
2025-03-28 14:00:00,167.53,167.72,167.38,167.4,5577.0,167.1264,167.316,166.9768,166.9967,5577.0
2025-03-28 14:05:00,167.35,167.44,167.11,167.25,7307.0,166.9469,167.0367,166.7074,166.8471,7307.0
2025-03-28 14:10:00,167.27,167.62,167.2,167.32,11505.0,166.8671,167.2162,166.7972,166.9169,11505.0
2025-03-28 14:15:00,167.34,167.44,167.23,167.37,5033.0,166.9369,167.0367,166.8272,166.9668,5033.0
2025-03-28 14:20:00,167.39,167.4,166.94,166.99,4854.0,166.9868,166.9967,166.5379,166.5877,4854.0
2025-03-28 14:25:00,166.93,167.06,166.93,167.05,5097.0,166.5279,166.6576,166.5279,166.6476,5097.0
2025-03-28 14:30:00,166.92,167.05,166.74,166.81,27235.0,166.5179,166.6476,166.3383,166.4082,27235.0
2025-03-28 14:35:00,166.88,167.48,166.88,167.37,11724.0,166.478,167.0766,166.478,166.9668,11724.0
2025-03-28 14:40:00,167.27,167.42,167.11,167.31,7731.0,166.8671,167.0167,166.7074,166.907,7731.0
2025-03-28 14:45:00,167.41,167.48,167.17,167.47,7364.0,167.0067,167.0766,166.7673,167.0666,7364.0
2025-03-28 14:50:00,167.35,167.54,167.26,167.53,5798.0,166.9469,167.1364,166.8571,167.1264,5798.0
2025-03-28 14:55:00,167.49,167.76,167.48,167.74,3602.0,167.0865,167.3559,167.0766,167.3359,3602.0
2025-03-28 15:00:00,167.66,167.9,167.58,167.88,10066.0,167.2561,167.4955,167.1763,167.4756,10066.0
2025-03-28 15:05:00,167.84,168.2,167.84,168.12,9824.0,167.4357,167.7948,167.4357,167.715,9824.0
2025-03-28 15:10:00,168.09,168.17,167.95,168.16,10615.0,167.6851,167.7649,167.5454,167.7549,10615.0
2025-03-28 15:15:00,168.11,168.16,167.87,168.16,11384.0,167.705,167.7549,167.4656,167.7549,11384.0
2025-03-28 15:20:00,168.25,168.26,167.96,168.0,10452.0,167.8447,167.8547,167.5554,167.5953,10452.0
2025-03-28 15:25:00,168.04,168.12,167.82,167.89,17458.0,167.6352,167.715,167.4157,167.4856,17458.0
2025-03-28 15:30:00,167.96,167.96,167.44,167.48,13309.0,167.5554,167.5554,167.0367,167.0766,13309.0
2025-03-28 15:35:00,167.5,168.21,167.38,168.15,13481.0,167.0965,167.8048,166.9768,167.7449,13481.0
2025-03-28 15:40:00,168.15,168.15,167.59,168.04,18461.0,167.7449,167.7449,167.1863,167.6352,18461.0
2025-03-28 15:45:00,168.03,168.45,167.97,168.43,27012.0,167.6252,168.0442,167.5654,168.0243,27012.0
2025-03-28 15:50:00,168.45,168.5,167.36,168.36,48335.0,168.0442,168.0941,166.9568,167.9544,48335.0
2025-03-28 15:55:00,168.32,168.38,167.9,168.11,122894.0,167.9145,167.9744,167.4955,167.705,122894.0
2025-03-31 09:30:00,165.37,165.68,162.63,162.84,25319.0,164.9716,165.2809,162.2382,162.4477,25319.0
2025-03-31 09:35:00,163.02,164.1,162.81,164.08,11624.0,162.6273,163.7047,162.4178,163.6847,11624.0
2025-03-31 09:40:00,163.67,163.67,161.42,161.67,20372.0,163.2757,163.2757,161.0312,161.2806,20372.0
2025-03-31 09:45:00,161.75,161.82,160.76,161.08,17888.0,161.3604,161.4302,160.3727,160.692,17888.0
2025-03-31 09:50:00,161.23,162.47,161.1,162.42,26130.0,160.8416,162.0786,160.7119,162.0287,26130.0
2025-03-31 09:55:00,162.82,163.8,162.31,162.31,4910.0,162.4278,163.4054,161.919,161.919,4910.0
2025-03-31 10:00:00,162.47,163.67,162.46,163.67,7767.0,162.0786,163.2757,162.0686,163.2757,7767.0
2025-03-31 10:05:00,163.35,163.98,163.0,163.89,8148.0,162.9565,163.585,162.6073,163.4952,8148.0
2025-03-31 10:10:00,163.75,164.01,163.52,163.78,9635.0,163.3555,163.6149,163.1261,163.3855,9635.0
2025-03-31 10:15:00,163.71,163.81,163.45,163.6,6343.0,163.3156,163.4154,163.0563,163.2059,6343.0
2025-03-31 10:20:00,163.6,163.69,162.82,163.06,6354.0,163.2059,163.2957,162.4278,162.6672,6354.0
2025-03-31 10:25:00,162.91,162.94,162.73,162.94,2000.0,162.5176,162.5475,162.338,162.5475,2000.0
2025-03-31 10:30:00,163.04,163.36,162.65,163.24,8878.0,162.6473,162.9665,162.2582,162.8468,8878.0
2025-03-31 10:35:00,163.33,163.48,162.82,163.17,5014.0,162.9366,163.0862,162.4278,162.7769,5014.0
2025-03-31 10:40:00,163.17,163.42,162.79,162.86,6122.0,162.7769,163.0263,162.3979,162.4677,6122.0
2025-03-31 10:45:00,162.89,163.14,162.66,162.79,5674.0,162.4976,162.747,162.2682,162.3979,5674.0
2025-03-31 10:50:00,162.84,162.87,162.34,162.5,7477.0,162.4477,162.4777,161.9489,162.1086,7477.0
2025-03-31 10:55:00,162.5,162.74,162.24,162.67,6866.0,162.1086,162.348,161.8492,162.2781,6866.0
2025-03-31 11:00:00,162.68,163.12,162.62,162.83,5070.0,162.2881,162.7271,162.2283,162.4378,5070.0
2025-03-31 11:05:00,162.74,162.9,162.5,162.5,4425.0,162.348,162.5076,162.1086,162.1086,4425.0
2025-03-31 11:10:00,162.5,162.64,162.18,162.26,7252.0,162.1086,162.2482,161.7893,161.8691,7252.0
2025-03-31 11:15:00,162.17,162.76,162.07,162.66,5487.0,161.7793,162.3679,161.6796,162.2682,5487.0
2025-03-31 11:20:00,162.68,163.16,162.67,163.16,6143.0,162.2881,162.767,162.2781,162.767,6143.0
2025-03-31 11:25:00,163.16,163.61,163.15,163.16,6458.0,162.767,163.2159,162.757,162.767,6458.0
2025-03-31 11:30:00,163.21,163.44,163.11,163.27,4062.0,162.8168,163.0463,162.7171,162.8767,4062.0
2025-03-31 11:35:00,163.26,163.96,163.26,163.87,11512.0,162.8667,163.565,162.8667,163.4753,11512.0
2025-03-31 11:40:00,163.8,164.01,163.37,163.56,3563.0,163.4054,163.6149,162.9765,163.166,3563.0
2025-03-31 11:45:00,163.89,164.19,163.84,164.19,1857.0,163.4952,163.7945,163.4453,163.7945,1857.0
2025-03-31 11:50:00,164.28,164.28,163.91,163.91,2745.0,163.8843,163.8843,163.5152,163.5152,2745.0
2025-03-31 11:55:00,163.79,164.05,163.64,163.64,3252.0,163.3954,163.6548,163.2458,163.2458,3252.0
2025-03-31 12:00:00,163.76,164.05,163.76,163.96,4242.0,163.3655,163.6548,163.3655,163.565,4242.0
2025-03-31 12:05:00,163.96,164.08,163.57,163.65,7465.0,163.565,163.6847,163.176,163.2558,7465.0
2025-03-31 12:10:00,163.66,163.66,163.33,163.4,6070.0,163.2658,163.2658,162.9366,163.0064,6070.0
2025-03-31 12:15:00,163.31,163.68,163.24,163.66,4540.0,162.9166,163.2857,162.8468,163.2658,4540.0
2025-03-31 12:20:00,163.64,163.77,163.49,163.66,4500.0,163.2458,163.3755,163.0962,163.2658,4500.0
2025-03-31 12:25:00,163.8,164.62,163.8,164.5,2758.0,163.4054,164.2234,163.4054,164.1037,2758.0
2025-03-31 12:30:00,164.5,165.03,164.4,164.59,17959.0,164.1037,164.6325,164.004,164.1935,17959.0
2025-03-31 12:35:00,164.54,164.68,164.31,164.4,18382.0,164.1436,164.2833,163.9142,164.004,18382.0
2025-03-31 12:40:00,164.4,164.54,164.37,164.44,9335.0,164.004,164.1436,163.974,164.0439,9335.0
2025-03-31 12:45:00,164.32,164.5,164.27,164.43,5300.0,163.9242,164.1037,163.8743,164.0339,5300.0
2025-03-31 12:50:00,164.42,164.63,164.35,164.62,3100.0,164.0239,164.2334,163.9541,164.2234,3100.0
2025-03-31 12:55:00,164.57,164.58,164.21,164.26,9595.0,164.1736,164.1835,163.8144,163.8643,9595.0
2025-03-31 13:00:00,164.22,164.48,164.1,164.48,1437.0,163.8244,164.0838,163.7047,164.0838,1437.0
2025-03-31 13:05:00,164.63,165.21,164.45,165.21,2136.0,164.2334,164.812,164.0539,164.812,2136.0
2025-03-31 13:10:00,165.33,165.41,165.16,165.32,3580.0,164.9317,165.0115,164.7621,164.9218,3580.0
2025-03-31 13:15:00,165.18,165.25,164.52,164.52,3467.0,164.7821,164.8519,164.1237,164.1237,3467.0
2025-03-31 13:20:00,164.55,164.55,164.14,164.27,2701.0,164.1536,164.1536,163.7446,163.8743,2701.0
2025-03-31 13:25:00,164.3,164.38,164.03,164.18,2100.0,163.9042,163.984,163.6349,163.7845,2100.0
2025-03-31 13:30:00,164.32,164.65,164.22,164.63,4058.0,163.9242,164.2534,163.8244,164.2334,4058.0
2025-03-31 13:35:00,164.76,164.99,164.47,164.97,13124.0,164.3631,164.5926,164.0738,164.5726,13124.0
2025-03-31 13:40:00,164.87,164.99,164.72,164.73,5223.0,164.4728,164.5926,164.3232,164.3332,5223.0
2025-03-31 13:45:00,164.8,164.92,164.74,164.79,10498.0,164.403,164.5227,164.3432,164.393,10498.0
2025-03-31 13:50:00,164.84,165.48,164.75,165.48,11436.0,164.4429,165.0814,164.3531,165.0814,11436.0
2025-03-31 13:55:00,165.45,165.73,165.39,165.55,18707.0,165.0514,165.3308,164.9916,165.1512,18707.0
2025-03-31 14:00:00,165.56,166.33,165.55,166.29,4764.0,165.1612,165.9293,165.1512,165.8894,4764.0
2025-03-31 14:05:00,166.3,167.14,166.23,167.14,8188.0,165.8994,166.7374,165.8296,166.7374,8188.0
2025-03-31 14:10:00,167.25,167.25,166.85,166.91,14340.0,166.8471,166.8471,166.4481,166.5079,14340.0
2025-03-31 14:15:00,166.91,167.04,166.79,167.01,8436.0,166.5079,166.6376,166.3882,166.6077,8436.0
2025-03-31 14:20:00,167.11,167.11,166.74,166.86,11806.0,166.7074,166.7074,166.3383,166.458,11806.0
2025-03-31 14:25:00,166.87,167.13,166.78,167.12,7703.0,166.468,166.7274,166.3782,166.7174,7703.0
2025-03-31 14:30:00,167.12,167.33,167.05,167.28,8642.0,166.7174,166.9269,166.6476,166.877,8642.0
2025-03-31 14:35:00,167.33,167.69,167.24,167.41,6738.0,166.9269,167.286,166.8371,167.0067,6738.0
2025-03-31 14:40:00,167.41,167.63,167.26,167.61,4254.0,167.0067,167.2262,166.8571,167.2062,4254.0
2025-03-31 14:45:00,167.52,167.52,167.06,167.38,10454.0,167.1165,167.1165,166.6576,166.9768,10454.0
2025-03-31 14:50:00,167.43,167.62,167.3,167.52,19417.0,167.0267,167.2162,166.897,167.1165,19417.0
2025-03-31 14:55:00,167.53,167.61,166.6,166.6,20388.0,167.1264,167.2062,166.1987,166.1987,20388.0
2025-03-31 15:00:00,166.7,167.12,166.6,167.12,4458.0,166.2984,166.7174,166.1987,166.7174,4458.0
2025-03-31 15:05:00,167.12,167.22,166.92,166.97,9112.0,166.7174,166.8172,166.5179,166.5678,9112.0
2025-03-31 15:10:00,167.1,167.57,167.03,167.12,9095.0,166.6975,167.1663,166.6276,166.7174,9095.0
2025-03-31 15:15:00,167.28,167.46,167.11,167.21,7854.0,166.877,167.0566,166.7074,166.8072,7854.0
2025-03-31 15:20:00,167.25,167.48,167.23,167.35,7416.0,166.8471,167.0766,166.8272,166.9469,7416.0
2025-03-31 15:25:00,167.34,167.35,166.81,166.81,17549.0,166.9369,166.9469,166.4082,166.4082,17549.0
2025-03-31 15:30:00,166.81,167.29,166.55,167.26,9246.0,166.4082,166.887,166.1488,166.8571,9246.0
2025-03-31 15:35:00,167.22,167.25,166.84,166.99,11515.0,166.8172,166.8471,166.4381,166.5877,11515.0
2025-03-31 15:40:00,166.91,168.25,166.88,167.3,20957.0,166.5079,167.8447,166.478,166.897,20957.0
2025-03-31 15:45:00,167.38,167.6,167.22,167.42,28127.0,166.9768,167.1963,166.8172,167.0167,28127.0
2025-03-31 15:50:00,167.48,168.14,167.02,168.13,63535.0,167.0766,167.735,166.6177,167.725,63535.0
2025-03-31 15:55:00,168.27,168.44,167.8,168.1,198080.0,167.8647,168.0342,167.3958,167.6951,198080.0
2025-04-01 09:30:00,166.42,167.97,166.42,167.52,23638.0,166.0191,167.5654,166.0191,167.1165,23638.0
2025-04-01 09:35:00,167.07,167.95,166.24,166.84,20725.0,166.6675,167.5454,165.8395,166.4381,20725.0
2025-04-01 09:40:00,166.87,167.0,165.3,165.43,13675.0,166.468,166.5977,164.9018,165.0315,13675.0
2025-04-01 09:45:00,165.49,165.9,165.24,165.36,13099.0,165.0913,165.5004,164.842,164.9617,13099.0
2025-04-01 09:50:00,165.31,165.53,165.05,165.23,9417.0,164.9118,165.1313,164.6524,164.832,9417.0
2025-04-01 09:55:00,165.07,165.76,164.38,165.13,17568.0,164.6724,165.3607,163.984,164.7322,17568.0
2025-04-01 10:00:00,164.94,165.17,164.37,164.46,11242.0,164.5427,164.7721,163.974,164.0638,11242.0
2025-04-01 10:05:00,164.93,165.06,163.69,163.81,24304.0,164.5327,164.6624,163.2957,163.4154,24304.0
2025-04-01 10:10:00,163.97,164.03,163.35,163.45,21880.0,163.575,163.6349,162.9565,163.0563,21880.0
2025-04-01 10:15:00,163.45,163.47,163.0,163.17,17122.0,163.0563,163.0762,162.6073,162.7769,17122.0
2025-04-01 10:20:00,163.19,163.29,162.67,163.24,13750.0,162.7969,162.8966,162.2781,162.8468,13750.0
2025-04-01 10:25:00,163.25,163.52,163.0,163.2,10775.0,162.8567,163.1261,162.6073,162.8069,10775.0
2025-04-01 10:30:00,163.26,163.52,163.09,163.49,9407.0,162.8667,163.1261,162.6971,163.0962,9407.0
2025-04-01 10:35:00,163.49,164.0,163.26,163.82,13391.0,163.0962,163.6049,162.8667,163.4254,13391.0
2025-04-01 10:40:00,163.8,164.23,163.77,163.91,6941.0,163.4054,163.8344,163.3755,163.5152,6941.0
2025-04-01 10:45:00,164.03,164.03,163.63,163.79,9684.0,163.6349,163.6349,163.2358,163.3954,9684.0
2025-04-01 10:50:00,163.79,164.1,163.65,164.05,11904.0,163.3954,163.7047,163.2558,163.6548,11904.0
2025-04-01 10:55:00,164.06,164.33,163.81,164.33,16279.0,163.6648,163.9341,163.4154,163.9341,16279.0
2025-04-01 11:00:00,164.25,164.67,164.21,164.63,10520.0,163.8543,164.2733,163.8144,164.2334,10520.0
2025-04-01 11:05:00,164.55,164.94,164.55,164.92,3038.0,164.1536,164.5427,164.1536,164.5227,3038.0
2025-04-01 11:10:00,164.92,165.5,164.72,165.47,12470.0,164.5227,165.1013,164.3232,165.0714,12470.0
2025-04-01 11:15:00,165.65,165.83,165.49,165.49,6122.0,165.251,165.4305,165.0913,165.0913,6122.0
2025-04-01 11:20:00,165.44,165.51,165.24,165.49,12380.0,165.0415,165.1113,164.842,165.0913,12380.0
2025-04-01 11:25:00,165.5,165.5,164.75,164.84,20292.0,165.1013,165.1013,164.3531,164.4429,20292.0
2025-04-01 11:30:00,164.82,164.9,164.6,164.72,7758.0,164.423,164.5028,164.2035,164.3232,7758.0
2025-04-01 11:35:00,164.81,164.92,164.5,164.84,15085.0,164.413,164.5227,164.1037,164.4429,15085.0
2025-04-01 11:40:00,164.85,165.28,164.66,165.17,11583.0,164.4529,164.8819,164.2633,164.7721,11583.0
2025-04-01 11:45:00,165.3,165.42,165.15,165.37,21916.0,164.9018,165.0215,164.7522,164.9716,21916.0
2025-04-01 11:50:00,165.38,165.47,165.16,165.31,12513.0,164.9816,165.0714,164.7621,164.9118,12513.0
2025-04-01 11:55:00,165.31,165.41,165.14,165.27,3665.0,164.9118,165.0115,164.7422,164.8719,3665.0
2025-04-01 12:00:00,165.27,165.61,165.13,165.49,14317.0,164.8719,165.2111,164.7322,165.0913,14317.0
2025-04-01 12:05:00,165.49,165.82,165.4,165.81,13299.0,165.0913,165.4206,165.0016,165.4106,13299.0
2025-04-01 12:10:00,165.72,166.01,165.69,165.9,5669.0,165.3208,165.6101,165.2909,165.5004,5669.0
2025-04-01 12:15:00,165.94,166.48,165.85,166.4,10977.0,165.5403,166.079,165.4505,165.9992,10977.0
2025-04-01 12:20:00,166.41,166.54,165.9,166.04,12385.0,166.0091,166.1388,165.5004,165.64,12385.0
2025-04-01 12:25:00,165.99,165.99,165.43,165.54,3156.0,165.5901,165.5901,165.0315,165.1412,3156.0
2025-04-01 12:30:00,165.56,165.72,165.27,165.47,8595.0,165.1612,165.3208,164.8719,165.0714,8595.0
2025-04-01 12:35:00,165.47,165.47,165.22,165.27,2451.0,165.0714,165.0714,164.822,164.8719,2451.0
2025-04-01 12:40:00,165.27,165.38,164.87,165.03,4700.0,164.8719,164.9816,164.4728,164.6325,4700.0
2025-04-01 12:45:00,164.94,165.41,164.94,165.36,6606.0,164.5427,165.0115,164.5427,164.9617,6606.0
2025-04-01 12:50:00,165.36,165.9,165.36,165.74,9649.0,164.9617,165.5004,164.9617,165.3407,9649.0
2025-04-01 12:55:00,165.73,165.91,165.61,165.74,4936.0,165.3308,165.5103,165.2111,165.3407,4936.0
2025-04-01 13:00:00,165.66,165.9,165.56,165.81,8914.0,165.2609,165.5004,165.1612,165.4106,8914.0
2025-04-01 13:05:00,165.76,165.92,165.7,165.78,7353.0,165.3607,165.5203,165.3008,165.3807,7353.0
2025-04-01 13:10:00,165.69,165.82,165.54,165.77,15454.0,165.2909,165.4206,165.1412,165.3707,15454.0
2025-04-01 13:15:00,165.81,165.81,165.47,165.47,4723.0,165.4106,165.4106,165.0714,165.0714,4723.0
2025-04-01 13:20:00,165.49,165.56,165.22,165.22,5029.0,165.0913,165.1612,164.822,164.822,5029.0
2025-04-01 13:25:00,165.3,165.3,164.78,164.89,2009.0,164.9018,164.9018,164.3831,164.4928,2009.0
2025-04-01 13:30:00,164.96,165.18,164.89,164.95,9657.0,164.5626,164.7821,164.4928,164.5526,9657.0
2025-04-01 13:35:00,165.02,165.3,165.01,165.27,7053.0,164.6225,164.9018,164.6125,164.8719,7053.0
2025-04-01 13:40:00,165.27,165.72,165.26,165.41,7018.0,164.8719,165.3208,164.8619,165.0115,7018.0
2025-04-01 13:45:00,165.62,165.72,165.41,165.58,15388.0,165.221,165.3208,165.0115,165.1811,15388.0
2025-04-01 13:50:00,165.46,165.63,165.35,165.36,3850.0,165.0614,165.231,164.9517,164.9617,3850.0
2025-04-01 13:55:00,165.36,165.48,165.23,165.23,4948.0,164.9617,165.0814,164.832,164.832,4948.0
2025-04-01 14:00:00,165.31,165.32,164.7,164.87,5425.0,164.9118,164.9218,164.3033,164.4728,5425.0
2025-04-01 14:05:00,164.65,164.96,164.5,164.67,4083.0,164.2534,164.5626,164.1037,164.2733,4083.0
2025-04-01 14:10:00,164.7,164.71,164.5,164.71,1824.0,164.3033,164.3132,164.1037,164.3132,1824.0
2025-04-01 14:15:00,164.74,164.81,164.62,164.73,5236.0,164.3432,164.413,164.2234,164.3332,5236.0
2025-04-01 14:20:00,164.81,164.81,164.45,164.45,6715.0,164.413,164.413,164.0539,164.0539,6715.0
2025-04-01 14:25:00,164.46,164.87,164.46,164.81,4302.0,164.0638,164.4728,164.0638,164.413,4302.0
2025-04-01 14:30:00,164.78,165.09,164.68,164.95,5614.0,164.3831,164.6923,164.2833,164.5526,5614.0
2025-04-01 14:35:00,164.93,165.0,164.8,164.9,5329.0,164.5327,164.6025,164.403,164.5028,5329.0
2025-04-01 14:40:00,164.9,165.27,164.89,165.27,8718.0,164.5028,164.8719,164.4928,164.8719,8718.0
2025-04-01 14:45:00,165.22,165.24,164.98,165.11,7033.0,164.822,164.842,164.5826,164.7123,7033.0
2025-04-01 14:50:00,165.11,165.35,164.99,165.28,7504.0,164.7123,164.9517,164.5926,164.8819,7504.0
2025-04-01 14:55:00,165.28,166.11,165.27,166.11,10568.0,164.8819,165.7099,164.8719,165.7099,10568.0
2025-04-01 15:00:00,166.04,166.45,165.93,166.32,11275.0,165.64,166.049,165.5303,165.9193,11275.0
2025-04-01 15:05:00,166.43,166.77,166.25,166.25,12029.0,166.0291,166.3683,165.8495,165.8495,12029.0
2025-04-01 15:10:00,166.26,166.42,166.07,166.34,7224.0,165.8595,166.0191,165.67,165.9393,7224.0
2025-04-01 15:15:00,166.46,166.77,166.45,166.69,7176.0,166.059,166.3683,166.049,166.2885,7176.0
2025-04-01 15:20:00,166.69,166.95,166.69,166.87,4919.0,166.2885,166.5478,166.2885,166.468,4919.0
2025-04-01 15:25:00,166.87,166.93,166.7,166.7,6520.0,166.468,166.5279,166.2984,166.2984,6520.0
2025-04-01 15:30:00,166.64,166.72,166.46,166.46,22416.0,166.2386,166.3184,166.059,166.059,22416.0
2025-04-01 15:35:00,166.5,166.86,166.42,166.75,11769.0,166.0989,166.458,166.0191,166.3483,11769.0
2025-04-01 15:40:00,166.75,167.15,166.71,167.15,12316.0,166.3483,166.7474,166.3084,166.7474,12316.0
2025-04-01 15:45:00,167.08,167.44,167.08,167.24,14096.0,166.6775,167.0367,166.6775,166.8371,14096.0
2025-04-01 15:50:00,167.33,168.04,167.17,167.63,50454.0,166.9269,167.6352,166.7673,167.2262,50454.0
2025-04-01 15:55:00,167.47,167.85,167.39,167.72,99677.0,167.0666,167.4457,166.9868,167.316,99677.0
2025-04-02 09:30:00,165.56,168.2,165.32,166.62,31827.0,165.1612,167.7948,164.9218,166.2186,31827.0
2025-04-02 09:35:00,167.44,167.44,165.63,166.66,7460.0,167.0367,167.0367,165.231,166.2585,7460.0
2025-04-02 09:40:00,166.62,166.87,165.7,166.37,8566.0,166.2186,166.468,165.3008,165.9692,8566.0
2025-04-02 09:45:00,166.56,167.0,166.44,166.5,11042.0,166.1588,166.5977,166.0391,166.0989,11042.0
2025-04-02 09:50:00,166.4,166.75,165.35,165.66,12876.0,165.9992,166.3483,164.9517,165.2609,12876.0
2025-04-02 09:55:00,165.44,165.73,165.2,165.56,12603.0,165.0415,165.3308,164.802,165.1612,12603.0
2025-04-02 10:00:00,165.39,166.58,165.39,166.58,25317.0,164.9916,166.1787,164.9916,166.1787,25317.0
2025-04-02 10:05:00,166.59,166.75,165.52,165.52,9740.0,166.1887,166.3483,165.1213,165.1213,9740.0
2025-04-02 10:10:00,165.76,166.11,165.75,165.8,4282.0,165.3607,165.7099,165.3507,165.4006,4282.0
2025-04-02 10:15:00,165.74,166.4,165.71,165.97,5873.0,165.3407,165.9992,165.3108,165.5702,5873.0
2025-04-02 10:20:00,166.17,166.91,166.17,166.83,5501.0,165.7697,166.5079,165.7697,166.4281,5501.0
2025-04-02 10:25:00,166.85,166.99,166.68,166.99,5542.0,166.4481,166.5877,166.2785,166.5877,5542.0
2025-04-02 10:30:00,167.11,167.46,166.98,166.98,10650.0,166.7074,167.0566,166.5778,166.5778,10650.0
2025-04-02 10:35:00,167.04,167.43,166.87,167.38,12309.0,166.6376,167.0267,166.468,166.9768,12309.0
2025-04-02 10:40:00,167.52,167.72,167.29,167.55,6697.0,167.1165,167.316,166.887,167.1464,6697.0
2025-04-02 10:45:00,167.56,167.56,167.13,167.15,2852.0,167.1564,167.1564,166.7274,166.7474,2852.0
2025-04-02 10:50:00,167.18,167.38,167.13,167.19,3717.0,166.7773,166.9768,166.7274,166.7873,3717.0
2025-04-02 10:55:00,167.32,167.61,167.16,167.17,7087.0,166.9169,167.2062,166.7573,166.7673,7087.0
2025-04-02 11:00:00,167.17,167.3,166.8,167.3,2449.0,166.7673,166.897,166.3982,166.897,2449.0
2025-04-02 11:05:00,167.36,167.63,167.36,167.59,3743.0,166.9568,167.2262,166.9568,167.1863,3743.0
2025-04-02 11:10:00,167.43,167.63,167.1,167.26,5480.0,167.0267,167.2262,166.6975,166.8571,5480.0
2025-04-02 11:15:00,167.15,167.33,166.76,166.8,25225.0,166.7474,166.9269,166.3583,166.3982,25225.0
2025-04-02 11:20:00,166.8,167.26,166.77,167.16,14589.0,166.3982,166.8571,166.3683,166.7573,14589.0
2025-04-02 11:25:00,167.19,167.61,167.0,167.48,67521.0,166.7873,167.2062,166.5977,167.0766,67521.0
2025-04-02 11:30:00,167.47,167.72,167.39,167.54,14292.0,167.0666,167.316,166.9868,167.1364,14292.0
2025-04-02 11:35:00,167.61,167.62,167.28,167.45,6254.0,167.2062,167.2162,166.877,167.0466,6254.0
2025-04-02 11:40:00,167.43,167.61,167.14,167.14,8032.0,167.0267,167.2062,166.7374,166.7374,8032.0
2025-04-02 11:45:00,167.12,167.16,166.88,166.94,2390.0,166.7174,166.7573,166.478,166.5379,2390.0
2025-04-02 11:50:00,166.95,167.07,166.66,167.0,8228.0,166.5478,166.6675,166.2585,166.5977,8228.0
2025-04-02 11:55:00,166.95,167.3,166.91,166.94,12205.0,166.5478,166.897,166.5079,166.5379,12205.0
2025-04-02 12:00:00,166.94,167.14,166.91,167.1,4916.0,166.5379,166.7374,166.5079,166.6975,4916.0
2025-04-02 12:05:00,166.99,167.36,166.99,167.36,3900.0,166.5877,166.9568,166.5877,166.9568,3900.0
2025-04-02 12:10:00,167.16,167.28,167.07,167.2,10931.0,166.7573,166.877,166.6675,166.7972,10931.0
2025-04-02 12:15:00,167.31,167.4,167.26,167.38,14056.0,166.907,166.9967,166.8571,166.9768,14056.0
2025-04-02 12:20:00,167.46,167.57,167.28,167.48,35067.0,167.0566,167.1663,166.877,167.0766,35067.0
2025-04-02 12:25:00,167.37,167.52,167.37,167.45,13687.0,166.9668,167.1165,166.9668,167.0466,13687.0
2025-04-02 12:30:00,167.42,167.51,167.38,167.38,4216.0,167.0167,167.1065,166.9768,166.9768,4216.0
2025-04-02 12:35:00,167.37,167.43,167.14,167.28,2726.0,166.9668,167.0267,166.7374,166.877,2726.0
2025-04-02 12:40:00,167.2,167.3,167.17,167.25,1934.0,166.7972,166.897,166.7673,166.8471,1934.0
2025-04-02 12:45:00,167.14,167.44,167.12,167.37,22904.0,166.7374,167.0367,166.7174,166.9668,22904.0
2025-04-02 12:50:00,167.37,167.81,167.23,167.32,20511.0,166.9668,167.4058,166.8272,166.9169,20511.0
2025-04-02 12:55:00,167.32,167.61,167.1,167.35,15882.0,166.9169,167.2062,166.6975,166.9469,15882.0
2025-04-02 13:00:00,167.34,167.47,167.03,167.43,41440.0,166.9369,167.0666,166.6276,167.0267,41440.0
2025-04-02 13:05:00,167.53,168.34,167.46,168.31,12803.0,167.1264,167.9345,167.0566,167.9046,12803.0
2025-04-02 13:10:00,168.39,169.06,168.39,169.0,5042.0,167.9844,168.6527,167.9844,168.5929,5042.0
2025-04-02 13:15:00,169.2,169.2,168.7,168.81,17260.0,168.7924,168.7924,168.2936,168.4034,17260.0
2025-04-02 13:20:00,168.81,168.81,168.25,168.44,7346.0,168.4034,168.4034,167.8447,168.0342,7346.0
2025-04-02 13:25:00,168.44,168.45,168.08,168.09,6452.0,168.0342,168.0442,167.6751,167.6851,6452.0
2025-04-02 13:30:00,168.14,168.14,167.71,167.92,14426.0,167.735,167.735,167.306,167.5155,14426.0
2025-04-02 13:35:00,167.92,168.02,167.8,167.99,6351.0,167.5155,167.6153,167.3958,167.5853,6351.0
2025-04-02 13:40:00,168.12,168.13,167.52,167.75,6768.0,167.715,167.725,167.1165,167.3459,6768.0
2025-04-02 13:45:00,167.55,167.9,167.5,167.81,13628.0,167.1464,167.4955,167.0965,167.4058,13628.0
2025-04-02 13:50:00,167.72,167.74,167.48,167.74,7228.0,167.316,167.3359,167.0766,167.3359,7228.0
2025-04-02 13:55:00,167.85,168.13,167.85,168.13,6953.0,167.4457,167.725,167.4457,167.725,6953.0
2025-04-02 14:00:00,168.06,168.18,167.77,167.77,7911.0,167.6552,167.7749,167.3659,167.3659,7911.0
2025-04-02 14:05:00,167.67,167.67,167.2,167.26,6740.0,167.2661,167.2661,166.7972,166.8571,6740.0
2025-04-02 14:10:00,167.33,167.69,167.2,167.54,5222.0,166.9269,167.286,166.7972,167.1364,5222.0
2025-04-02 14:15:00,167.67,167.67,167.26,167.33,2100.0,167.2661,167.2661,166.8571,166.9269,2100.0
2025-04-02 14:20:00,167.3,167.44,167.03,167.04,8673.0,166.897,167.0367,166.6276,166.6376,8673.0
2025-04-02 14:25:00,167.04,167.28,166.92,166.95,13488.0,166.6376,166.877,166.5179,166.5478,13488.0
2025-04-02 14:30:00,166.97,167.2,166.88,167.09,3716.0,166.5678,166.7972,166.478,166.6875,3716.0
2025-04-02 14:35:00,167.09,167.49,167.09,167.48,2815.0,166.6875,167.0865,166.6875,167.0766,2815.0
2025-04-02 14:40:00,167.56,167.72,167.47,167.68,3576.0,167.1564,167.316,167.0666,167.2761,3576.0
2025-04-02 14:45:00,167.6,167.65,167.32,167.61,8617.0,167.1963,167.2461,166.9169,167.2062,8617.0
2025-04-02 14:50:00,167.55,167.57,167.19,167.35,8446.0,167.1464,167.1663,166.7873,166.9469,8446.0
2025-04-02 14:55:00,167.35,167.35,166.62,166.62,4720.0,166.9469,166.9469,166.2186,166.2186,4720.0
2025-04-02 15:00:00,166.69,167.16,166.69,167.11,8801.0,166.2885,166.7573,166.2885,166.7074,8801.0
2025-04-02 15:05:00,167.14,167.2,166.95,167.03,5460.0,166.7374,166.7972,166.5478,166.6276,5460.0
2025-04-02 15:10:00,167.03,167.06,166.85,166.86,5920.0,166.6276,166.6576,166.4481,166.458,5920.0
2025-04-02 15:15:00,166.86,166.98,166.75,166.86,7222.0,166.458,166.5778,166.3483,166.458,7222.0
2025-04-02 15:20:00,166.84,167.2,166.84,167.18,7385.0,166.4381,166.7972,166.4381,166.7773,7385.0
2025-04-02 15:25:00,167.12,167.32,166.87,167.19,7744.0,166.7174,166.9169,166.468,166.7873,7744.0
2025-04-02 15:30:00,167.19,167.77,166.98,167.73,7397.0,166.7873,167.3659,166.5778,167.326,7397.0
2025-04-02 15:35:00,167.63,167.77,167.45,167.55,14944.0,167.2262,167.3659,167.0466,167.1464,14944.0
2025-04-02 15:40:00,167.51,167.91,167.51,167.88,16540.0,167.1065,167.5055,167.1065,167.4756,16540.0
2025-04-02 15:45:00,167.89,168.02,167.81,167.91,19514.0,167.4856,167.6153,167.4058,167.5055,19514.0
2025-04-02 15:50:00,167.91,168.07,167.49,167.99,30940.0,167.5055,167.6651,167.0865,167.5853,30940.0
2025-04-02 15:55:00,168.06,168.06,167.71,167.85,72822.0,167.6552,167.6552,167.306,167.4457,72822.0
2025-04-03 09:30:00,158.95,159.85,158.01,158.71,30454.0,158.5671,159.4649,157.6294,158.3277,30454.0
2025-04-03 09:35:00,158.64,160.06,158.03,159.5,14213.0,158.2579,159.6744,157.6493,159.1158,14213.0
2025-04-03 09:40:00,159.48,159.54,158.12,158.5,11827.0,159.0958,159.1557,157.7391,158.1182,11827.0
2025-04-03 09:45:00,158.39,159.15,158.18,158.22,22853.0,158.0085,158.7666,157.799,157.8389,22853.0
2025-04-03 09:50:00,158.3,159.03,158.22,158.29,27674.0,157.9187,158.6469,157.8389,157.9087,27674.0
2025-04-03 09:55:00,158.38,158.44,156.55,156.95,31581.0,157.9985,158.0583,156.1729,156.5719,31581.0
2025-04-03 10:00:00,156.46,156.9,155.78,155.9,14859.0,156.0831,156.522,155.4047,155.5245,14859.0
2025-04-03 10:05:00,156.03,156.12,155.73,155.95,42694.0,155.6541,155.7439,155.3549,155.5743,42694.0
2025-04-03 10:10:00,156.05,156.05,154.43,154.58,34010.0,155.6741,155.6741,154.058,154.2076,34010.0
2025-04-03 10:15:00,154.71,154.9,154.35,154.48,34063.0,154.3373,154.5269,153.9782,154.1079,34063.0
2025-04-03 10:20:00,154.35,154.35,153.34,153.34,45426.0,153.9782,153.9782,152.9706,152.9706,45426.0
2025-04-03 10:25:00,153.34,153.98,153.1,153.83,55010.0,152.9706,153.6091,152.7312,153.4594,55010.0
2025-04-03 10:30:00,153.88,154.13,152.86,153.0,19025.0,153.5093,153.7587,152.4918,152.6314,19025.0
2025-04-03 10:35:00,153.0,153.25,152.46,152.81,14423.0,152.6314,152.8808,152.0927,152.4419,14423.0
2025-04-03 10:40:00,152.77,153.0,152.6,152.91,11123.0,152.402,152.6314,152.2324,152.5417,11123.0
2025-04-03 10:45:00,152.91,152.91,152.52,152.74,10719.0,152.5417,152.5417,152.1526,152.3721,10719.0
2025-04-03 10:50:00,152.81,152.86,152.59,152.84,12898.0,152.4419,152.4918,152.2224,152.4718,12898.0
2025-04-03 10:55:00,153.1,153.16,152.81,153.06,13262.0,152.7312,152.7911,152.4419,152.6913,13262.0
2025-04-03 11:00:00,152.94,153.05,152.64,152.9,11649.0,152.5716,152.6813,152.2723,152.5317,11649.0
2025-04-03 11:05:00,152.83,153.02,152.59,153.02,6231.0,152.4618,152.6514,152.2224,152.6514,6231.0
2025-04-03 11:10:00,153.09,153.99,153.08,153.99,9476.0,152.7212,153.6191,152.7112,153.6191,9476.0
2025-04-03 11:15:00,153.8,154.07,153.59,153.81,8994.0,153.4295,153.6989,153.22,153.4395,8994.0
2025-04-03 11:20:00,153.8,153.81,153.51,153.65,8085.0,153.4295,153.4395,153.1402,153.2799,8085.0
2025-04-03 11:25:00,153.65,153.94,153.55,153.69,15842.0,153.2799,153.5692,153.1801,153.3198,15842.0
2025-04-03 11:30:00,153.68,154.05,153.68,153.98,10315.0,153.3098,153.6789,153.3098,153.6091,10315.0
2025-04-03 11:35:00,153.93,154.67,153.72,154.55,8307.0,153.5592,154.2974,153.3497,154.1777,8307.0
2025-04-03 11:40:00,154.56,154.93,154.38,154.8,26969.0,154.1877,154.5568,154.0081,154.4271,26969.0
2025-04-03 11:45:00,154.81,154.92,154.47,154.48,13222.0,154.4371,154.5468,154.0979,154.1079,13222.0
2025-04-03 11:50:00,154.43,154.58,153.86,154.24,6599.0,154.058,154.2076,153.4894,153.8684,6599.0
2025-04-03 11:55:00,154.32,155.36,154.32,154.96,24355.0,153.9483,154.9858,153.9483,154.5867,24355.0
2025-04-03 12:00:00,154.78,155.48,154.78,155.0,12521.0,154.4071,155.1055,154.4071,154.6266,12521.0
2025-04-03 12:05:00,155.04,155.26,154.72,154.72,17554.0,154.6665,154.886,154.3473,154.3473,17554.0
2025-04-03 12:10:00,154.85,155.47,154.81,155.24,6559.0,154.477,155.0955,154.4371,154.866,6559.0
2025-04-03 12:15:00,155.35,155.92,155.28,155.92,4245.0,154.9758,155.5444,154.9059,155.5444,4245.0
2025-04-03 12:20:00,155.81,156.08,155.76,155.77,6627.0,155.4347,155.704,155.3848,155.3948,6627.0
2025-04-03 12:25:00,155.85,155.93,155.49,155.91,3299.0,155.4746,155.5544,155.1154,155.5344,3299.0
2025-04-03 12:30:00,155.93,156.07,155.37,155.41,8962.0,155.5544,155.694,154.9957,155.0356,8962.0
2025-04-03 12:35:00,155.4,155.53,155.15,155.25,11319.0,155.0257,155.1553,154.7763,154.876,11319.0
2025-04-03 12:40:00,155.3,156.18,155.23,155.71,6824.0,154.9259,155.8038,154.8561,155.3349,6824.0
2025-04-03 12:45:00,155.71,155.8,155.5,155.58,14638.0,155.3349,155.4247,155.1254,155.2052,14638.0
2025-04-03 12:50:00,155.58,155.58,155.05,155.08,9029.0,155.2052,155.2052,154.6765,154.7064,9029.0
2025-04-03 12:55:00,155.07,155.2,154.89,155.06,10394.0,154.6964,154.8261,154.5169,154.6865,10394.0
2025-04-03 13:00:00,155.06,155.37,155.06,155.19,7358.0,154.6865,154.9957,154.6865,154.8162,7358.0
2025-04-03 13:05:00,155.32,155.67,155.23,155.49,16341.0,154.9458,155.295,154.8561,155.1154,16341.0
2025-04-03 13:10:00,155.49,156.11,155.46,156.03,20211.0,155.1154,155.7339,155.0855,155.6541,20211.0
2025-04-03 13:15:00,156.03,156.23,155.88,155.91,13460.0,155.6541,155.8537,155.5045,155.5344,13460.0
2025-04-03 13:20:00,155.98,156.05,155.45,155.49,18941.0,155.6043,155.6741,155.0755,155.1154,18941.0
2025-04-03 13:25:00,155.56,155.63,155.2,155.23,8879.0,155.1853,155.2551,154.8261,154.8561,8879.0
2025-04-03 13:30:00,155.21,155.28,154.34,154.9,12963.0,154.8361,154.9059,153.9682,154.5269,12963.0
2025-04-03 13:35:00,154.9,155.49,154.79,155.12,18711.0,154.5269,155.1154,154.4171,154.7463,18711.0
2025-04-03 13:40:00,155.15,155.8,154.92,155.63,8398.0,154.7763,155.4247,154.5468,155.2551,8398.0
2025-04-03 13:45:00,155.65,155.68,155.14,155.14,10057.0,155.2751,155.305,154.7663,154.7663,10057.0
2025-04-03 13:50:00,155.09,155.09,154.86,154.95,6768.0,154.7164,154.7164,154.487,154.5767,6768.0
2025-04-03 13:55:00,154.95,154.97,154.37,154.37,8639.0,154.5767,154.5967,153.9981,153.9981,8639.0
2025-04-03 14:00:00,154.56,154.72,154.26,154.27,14443.0,154.1877,154.3473,153.8884,153.8984,14443.0
2025-04-03 14:05:00,154.26,154.35,153.99,154.03,9924.0,153.8884,153.9782,153.6191,153.659,9924.0
2025-04-03 14:10:00,154.08,154.1,153.29,153.52,22118.0,153.7088,153.7288,152.9207,153.1502,22118.0
2025-04-03 14:15:00,153.51,153.61,152.95,153.05,14645.0,153.1402,153.24,152.5816,152.6813,14645.0
2025-04-03 14:20:00,153.03,153.64,152.95,153.31,16399.0,152.6614,153.2699,152.5816,152.9407,16399.0
2025-04-03 14:25:00,153.28,153.47,153.03,153.06,12186.0,152.9108,153.1003,152.6614,152.6913,12186.0
2025-04-03 14:30:00,153.14,153.39,152.98,153.01,19337.0,152.7711,153.0205,152.6115,152.6414,19337.0
2025-04-03 14:35:00,153.09,153.43,153.0,153.03,20570.0,152.7212,153.0604,152.6314,152.6614,20570.0
2025-04-03 14:40:00,153.07,153.66,153.05,153.64,19714.0,152.7013,153.2898,152.6813,153.2699,19714.0
2025-04-03 14:45:00,153.65,153.85,153.47,153.57,11787.0,153.2799,153.4794,153.1003,153.2001,11787.0
2025-04-03 14:50:00,153.59,153.71,153.54,153.56,9473.0,153.22,153.3397,153.1701,153.1901,9473.0
2025-04-03 14:55:00,153.63,154.3,153.62,154.22,20133.0,153.2599,153.9283,153.2499,153.8485,20133.0
2025-04-03 15:00:00,154.1,154.49,153.9,154.14,31074.0,153.7288,154.1178,153.5293,153.7687,31074.0
2025-04-03 15:05:00,154.04,154.53,153.98,154.45,22198.0,153.6689,154.1578,153.6091,154.0779,22198.0
2025-04-03 15:10:00,154.59,154.87,154.21,154.47,19559.0,154.2176,154.4969,153.8385,154.0979,19559.0
2025-04-03 15:15:00,154.35,154.35,153.38,153.66,12926.0,153.9782,153.9782,153.0105,153.2898,12926.0
2025-04-03 15:20:00,153.69,153.9,153.26,153.49,15638.0,153.3198,153.5293,152.8908,153.1203,15638.0
2025-04-03 15:25:00,153.49,153.71,153.36,153.5,19286.0,153.1203,153.3397,152.9906,153.1302,19286.0
2025-04-03 15:30:00,153.52,153.58,153.12,153.3,24805.0,153.1502,153.21,152.7511,152.9307,24805.0
2025-04-03 15:35:00,153.29,153.32,152.73,153.09,23517.0,152.9207,152.9507,152.3621,152.7212,23517.0
2025-04-03 15:40:00,153.17,153.39,153.03,153.27,26484.0,152.801,153.0205,152.6614,152.9008,26484.0
2025-04-03 15:45:00,153.27,153.31,152.59,152.7,38909.0,152.9008,152.9407,152.2224,152.3322,38909.0
2025-04-03 15:50:00,152.68,153.02,152.19,152.9,119691.0,152.3122,152.6514,151.8234,152.5317,119691.0
2025-04-03 15:55:00,152.97,153.02,152.24,152.33,254048.0,152.6015,152.6514,151.8733,151.9631,254048.0
2025-04-04 09:30:00,144.97,146.75,143.34,143.99,69521.0,144.6208,146.3965,142.9947,143.6431,69521.0
2025-04-04 09:35:00,144.19,145.76,143.92,145.0,41688.0,143.8427,145.4089,143.5733,144.6507,41688.0
2025-04-04 09:40:00,145.16,145.95,144.5,145.1,61544.0,144.8103,145.5984,144.1519,144.7505,61544.0
2025-04-04 09:45:00,144.77,146.21,144.6,145.53,53737.0,144.4213,145.8578,144.2517,145.1794,53737.0
2025-04-04 09:50:00,145.47,146.49,144.67,144.91,46477.0,145.1196,146.1371,144.3215,144.5609,46477.0
2025-04-04 09:55:00,144.77,145.61,144.09,144.99,16860.0,144.4213,145.2592,143.7429,144.6407,16860.0
2025-04-04 10:00:00,145.05,145.24,144.48,144.53,16810.0,144.7006,144.8901,144.132,144.1818,16810.0
2025-04-04 10:05:00,144.82,144.83,143.42,143.44,15725.0,144.4711,144.4811,143.0745,143.0945,15725.0
2025-04-04 10:10:00,143.43,143.56,142.14,142.47,37062.0,143.0845,143.2142,141.7976,142.1268,37062.0
2025-04-04 10:15:00,142.46,142.85,142.1,142.33,33567.0,142.1168,142.5059,141.7577,141.9871,33567.0
2025-04-04 10:20:00,142.58,142.61,142.05,142.09,22770.0,142.2365,142.2665,141.7078,141.7477,22770.0
2025-04-04 10:25:00,142.28,142.82,141.81,141.95,29419.0,141.9373,142.476,141.4684,141.6081,29419.0
2025-04-04 10:30:00,142.18,142.58,141.1,141.43,11636.0,141.8375,142.2365,140.7601,141.0893,11636.0
2025-04-04 10:35:00,141.56,141.96,140.79,141.94,20159.0,141.219,141.618,140.4508,141.5981,20159.0
2025-04-04 10:40:00,141.93,141.94,140.32,140.36,35338.0,141.5881,141.5981,139.982,140.0219,35338.0
2025-04-04 10:45:00,140.45,140.82,139.71,139.78,20309.0,140.1117,140.4808,139.3735,139.4433,20309.0
2025-04-04 10:50:00,139.82,141.16,139.17,140.4,32352.0,139.4832,140.82,138.8348,140.0618,32352.0
2025-04-04 10:55:00,140.55,141.6,140.44,141.1,52956.0,140.2114,141.2589,140.1017,140.7601,52956.0
2025-04-04 11:00:00,141.04,143.78,140.85,143.6,42014.0,140.7002,143.4336,140.5107,143.2541,42014.0
2025-04-04 11:05:00,143.62,143.62,142.84,143.27,42647.0,143.274,143.274,142.4959,142.9249,42647.0
2025-04-04 11:10:00,143.28,144.62,143.24,144.0,83030.0,142.9349,144.2716,142.8949,143.6531,83030.0
2025-04-04 11:15:00,144.02,146.13,144.01,145.32,36894.0,143.6731,145.778,143.6631,144.9699,36894.0
2025-04-04 11:20:00,145.44,146.26,145.25,146.07,31544.0,145.0896,145.9077,144.9001,145.7181,31544.0
2025-04-04 11:25:00,145.91,146.07,143.26,143.52,56435.0,145.5585,145.7181,142.9149,143.1743,56435.0
2025-04-04 11:30:00,143.46,144.72,143.42,144.57,65723.0,143.1144,144.3714,143.0745,144.2217,65723.0
2025-04-04 11:35:00,144.54,144.9,143.65,143.7,32575.0,144.1918,144.5509,143.304,143.3538,32575.0
2025-04-04 11:40:00,143.96,144.51,143.53,144.38,40361.0,143.6132,144.1619,143.1842,144.0322,40361.0
2025-04-04 11:45:00,144.28,144.83,143.75,144.5,28563.0,143.9324,144.4811,143.4037,144.1519,28563.0
2025-04-04 11:50:00,144.55,144.83,143.51,143.75,49504.0,144.2018,144.4811,143.1643,143.4037,49504.0
2025-04-04 11:55:00,143.83,144.29,143.31,143.4,38411.0,143.4835,143.9424,142.9648,143.0546,38411.0
2025-04-04 12:00:00,143.23,144.2,143.18,143.74,22071.0,142.885,143.8526,142.8351,143.3937,22071.0
2025-04-04 12:05:00,143.65,144.77,143.61,143.92,17405.0,143.304,144.4213,143.2641,143.5733,17405.0
2025-04-04 12:10:00,143.93,144.65,143.75,144.44,22152.0,143.5833,144.3016,143.4037,144.0921,22152.0
2025-04-04 12:15:00,144.64,144.64,142.92,143.09,7732.0,144.2916,144.2916,142.5757,142.7453,7732.0
2025-04-04 12:20:00,143.32,143.32,142.53,142.83,19527.0,142.9748,142.9748,142.1867,142.4859,19527.0
2025-04-04 12:25:00,142.83,143.01,142.58,142.78,15364.0,142.4859,142.6655,142.2365,142.4361,15364.0
2025-04-04 12:30:00,142.64,142.7,141.88,142.0,10136.0,142.2964,142.3562,141.5382,141.6579,10136.0
2025-04-04 12:35:00,142.0,143.12,142.0,142.98,6449.0,141.6579,142.7752,141.6579,142.6356,6449.0
2025-04-04 12:40:00,142.99,143.18,141.92,141.94,16254.0,142.6455,142.8351,141.5781,141.5981,16254.0
2025-04-04 12:45:00,141.86,141.96,141.63,141.75,5979.0,141.5183,141.618,141.2888,141.4085,5979.0
2025-04-04 12:50:00,141.77,142.09,141.71,141.87,19547.0,141.4285,141.7477,141.3686,141.5282,19547.0
2025-04-04 12:55:00,141.96,142.33,141.88,142.12,17559.0,141.618,141.9871,141.5382,141.7776,17559.0
2025-04-04 13:00:00,142.03,142.73,141.89,142.24,15839.0,141.6879,142.3862,141.5482,141.8974,15839.0
2025-04-04 13:05:00,142.4,142.41,141.78,141.91,10536.0,142.057,142.0669,141.4385,141.5682,10536.0
2025-04-04 13:10:00,141.91,142.01,141.4,141.4,19042.0,141.5682,141.6679,141.0594,141.0594,19042.0
2025-04-04 13:15:00,141.35,141.85,141.25,141.75,12638.0,141.0095,141.5083,140.9097,141.4085,12638.0
2025-04-04 13:20:00,141.88,142.2,141.43,141.79,24845.0,141.5382,141.8575,141.0893,141.4484,24845.0
2025-04-04 13:25:00,141.73,142.19,141.63,141.68,56423.0,141.3886,141.8475,141.2888,141.3387,56423.0
2025-04-04 13:30:00,141.67,141.9,141.08,141.63,55266.0,141.3287,141.5582,140.7402,141.2888,55266.0
2025-04-04 13:35:00,141.95,143.24,141.62,143.24,19365.0,141.6081,142.8949,141.2788,142.8949,19365.0
2025-04-04 13:40:00,143.24,143.31,142.74,142.77,25192.0,142.8949,142.9648,142.3962,142.4261,25192.0
2025-04-04 13:45:00,142.86,143.33,142.54,143.33,43669.0,142.5159,142.9847,142.1966,142.9847,43669.0
2025-04-04 13:50:00,143.33,144.17,142.99,143.59,35535.0,142.9847,143.8227,142.6455,143.2441,35535.0
2025-04-04 13:55:00,143.72,144.5,143.19,144.5,18912.0,143.3738,144.1519,142.8451,144.1519,18912.0
2025-04-04 14:00:00,144.5,145.31,144.5,144.74,51313.0,144.1519,144.96,144.1519,144.3913,51313.0
2025-04-04 14:05:00,144.81,144.82,143.9,144.03,25261.0,144.4612,144.4711,143.5534,143.683,25261.0
2025-04-04 14:10:00,144.0,144.12,143.41,143.42,9446.0,143.6531,143.7728,143.0645,143.0745,9446.0
2025-04-04 14:15:00,143.27,143.27,142.45,142.64,13333.0,142.9249,142.9249,142.1069,142.2964,13333.0
2025-04-04 14:20:00,142.64,142.79,142.39,142.68,16273.0,142.2964,142.446,142.047,142.3363,16273.0
2025-04-04 14:25:00,142.65,142.71,142.17,142.27,8987.0,142.3064,142.3662,141.8275,141.9273,8987.0
2025-04-04 14:30:00,142.27,142.5,142.0,142.37,19796.0,141.9273,142.1567,141.6579,142.027,19796.0
2025-04-04 14:35:00,142.48,142.48,141.29,141.29,17213.0,142.1368,142.1368,140.9496,140.9496,17213.0
2025-04-04 14:40:00,141.14,141.23,140.32,140.33,19304.0,140.8,140.8898,139.982,139.992,19304.0
2025-04-04 14:45:00,140.34,141.25,140.24,141.17,38181.0,140.0019,140.9097,139.9022,140.8299,38181.0
2025-04-04 14:50:00,141.03,141.71,140.82,141.56,58630.0,140.6903,141.3686,140.4808,141.219,58630.0
2025-04-04 14:55:00,141.57,141.85,141.12,141.21,48642.0,141.229,141.5083,140.7801,140.8698,48642.0
2025-04-04 15:00:00,141.37,141.77,140.85,141.5,102985.0,141.0295,141.4285,140.5107,141.1591,102985.0
2025-04-04 15:05:00,141.5,141.82,141.16,141.55,20586.0,141.1591,141.4784,140.82,141.209,20586.0
2025-04-04 15:10:00,141.63,143.35,141.49,142.94,26344.0,141.2888,143.0047,141.1492,142.5957,26344.0
2025-04-04 15:15:00,142.97,142.97,142.25,142.44,16308.0,142.6256,142.6256,141.9073,142.0969,16308.0
2025-04-04 15:20:00,142.63,143.96,142.61,143.59,21639.0,142.2864,143.6132,142.2665,143.2441,21639.0
2025-04-04 15:25:00,143.59,144.06,143.33,143.63,19469.0,143.2441,143.713,142.9847,143.284,19469.0
2025-04-04 15:30:00,143.51,144.38,143.33,144.29,46341.0,143.1643,144.0322,142.9847,143.9424,46341.0
2025-04-04 15:35:00,144.21,144.58,143.3,143.78,40078.0,143.8626,144.2317,142.9548,143.4336,40078.0
2025-04-04 15:40:00,143.78,143.94,143.29,143.7,32807.0,143.4336,143.5933,142.9448,143.3538,32807.0
2025-04-04 15:45:00,143.7,144.17,142.64,142.65,43776.0,143.3538,143.8227,142.2964,142.3064,43776.0
2025-04-04 15:50:00,142.62,142.63,141.87,142.53,127801.0,142.2764,142.2864,141.5282,142.1867,127801.0
2025-04-04 15:55:00,142.4,142.48,141.4,141.79,257393.0,142.057,142.1368,141.0594,141.4484,257393.0
2025-04-07 09:30:00,135.03,136.85,131.0,131.08,96713.0,134.7047,136.5203,130.6844,130.7642,96713.0
2025-04-07 09:35:00,131.08,132.84,130.97,131.67,36448.0,130.7642,132.52,130.6545,131.3528,36448.0
2025-04-07 09:40:00,132.0,132.26,130.01,131.36,44934.0,131.682,131.9414,129.6968,131.0436,44934.0
2025-04-07 09:45:00,131.31,134.0,130.47,133.85,56655.0,130.9937,133.6772,130.1557,133.5276,56655.0
2025-04-07 09:50:00,134.03,135.92,133.82,135.36,42866.0,133.7071,135.5926,133.4976,135.0339,42866.0
2025-04-07 09:55:00,135.3,137.19,134.77,136.83,39710.0,134.9741,136.8595,134.4454,136.5004,39710.0
2025-04-07 10:00:00,136.83,138.0,136.42,137.93,81066.0,136.5004,137.6676,136.0914,137.5977,81066.0
2025-04-07 10:05:00,137.52,137.78,136.77,136.93,29026.0,137.1887,137.4481,136.4405,136.6001,29026.0
2025-04-07 10:10:00,137.19,145.18,136.92,144.78,99207.0,136.8595,144.8303,136.5902,144.4312,99207.0
2025-04-07 10:15:00,145.17,149.13,144.69,145.02,187953.0,144.8203,148.7708,144.3415,144.6707,187953.0
2025-04-07 10:20:00,144.51,144.79,138.79,139.49,89513.0,144.1619,144.4412,138.4557,139.154,89513.0
2025-04-07 10:25:00,139.43,140.28,137.26,137.66,23016.0,139.0941,139.9421,136.9294,137.3284,23016.0
2025-04-07 10:30:00,138.11,140.39,137.57,138.62,13140.0,137.7773,140.0518,137.2386,138.2861,13140.0
2025-04-07 10:35:00,138.17,138.22,136.19,136.46,30768.0,137.8372,137.887,135.8619,136.1313,30768.0
2025-04-07 10:40:00,136.56,138.57,136.18,138.25,27060.0,136.231,138.2362,135.852,137.917,27060.0
2025-04-07 10:45:00,138.43,139.46,137.88,139.41,20772.0,138.0965,139.1241,137.5479,139.0742,20772.0
2025-04-07 10:50:00,139.6,141.84,139.47,141.84,23032.0,139.2637,141.4983,139.134,141.4983,23032.0
2025-04-07 10:55:00,142.06,143.29,140.48,140.99,30176.0,141.7178,142.9448,140.1416,140.6504,30176.0
2025-04-07 11:00:00,140.61,141.96,140.2,141.46,46605.0,140.2713,141.618,139.8623,141.1192,46605.0
2025-04-07 11:05:00,141.61,141.61,138.54,138.61,61992.0,141.2689,141.2689,138.2063,138.2761,61992.0
2025-04-07 11:10:00,138.6,139.42,136.56,136.78,21419.0,138.2661,139.0841,136.231,136.4505,21419.0
2025-04-07 11:15:00,136.78,137.82,136.09,137.29,27810.0,136.4505,137.488,135.7622,136.9593,27810.0
2025-04-07 11:20:00,137.2,138.0,136.18,136.76,16839.0,136.8695,137.6676,135.852,136.4306,16839.0
2025-04-07 11:25:00,136.21,137.0,135.56,135.56,27857.0,135.8819,136.67,135.2334,135.2334,27857.0
2025-04-07 11:30:00,135.68,137.06,135.67,136.69,80135.0,135.3532,136.7298,135.3432,136.3607,80135.0
2025-04-07 11:35:00,136.49,137.78,136.41,137.03,26765.0,136.1612,137.4481,136.0814,136.6999,26765.0
2025-04-07 11:40:00,136.95,139.12,136.95,138.84,30077.0,136.6201,138.7849,136.6201,138.5055,30077.0
2025-04-07 11:45:00,138.83,138.85,137.6,138.0,15741.0,138.4956,138.5155,137.2685,137.6676,15741.0
2025-04-07 11:50:00,138.4,138.78,137.33,137.94,16869.0,138.0666,138.4457,136.9992,137.6077,16869.0
2025-04-07 11:55:00,137.91,138.86,137.73,137.97,26460.0,137.5778,138.5255,137.3982,137.6376,26460.0
2025-04-07 12:00:00,137.72,137.92,137.06,137.07,14003.0,137.3882,137.5878,136.7298,136.7398,14003.0
2025-04-07 12:05:00,137.1,137.24,136.07,136.07,13722.0,136.7697,136.9094,135.7422,135.7422,13722.0
2025-04-07 12:10:00,136.28,136.84,135.82,136.75,23074.0,135.9517,136.5104,135.4928,136.4206,23074.0
2025-04-07 12:15:00,136.59,137.21,136.4,136.98,22812.0,136.261,136.8795,136.0714,136.65,22812.0
2025-04-07 12:20:00,137.19,137.7,136.5,137.44,20825.0,136.8595,137.3683,136.1712,137.1089,20825.0
2025-04-07 12:25:00,137.4,138.91,137.33,138.41,12705.0,137.069,138.5754,136.9992,138.0766,12705.0
2025-04-07 12:30:00,138.19,139.24,137.97,139.24,14453.0,137.8571,138.9046,137.6376,138.9046,14453.0
2025-04-07 12:35:00,139.09,139.24,138.5,138.71,36421.0,138.7549,138.9046,138.1664,138.3759,36421.0
2025-04-07 12:40:00,138.7,139.13,137.3,137.5,15106.0,138.3659,138.7948,136.9693,137.1688,15106.0
2025-04-07 12:45:00,137.31,137.42,136.1,136.37,17386.0,136.9792,137.089,135.7721,136.0415,17386.0
2025-04-07 12:50:00,136.23,137.09,136.03,136.9,14098.0,135.9018,136.7598,135.7023,136.5702,14098.0
2025-04-07 12:55:00,136.9,136.96,135.73,135.92,19846.0,136.5702,136.6301,135.403,135.5926,19846.0
2025-04-07 13:00:00,136.34,139.12,136.34,136.91,40513.0,136.0116,138.7849,136.0116,136.5802,40513.0
2025-04-07 13:05:00,136.94,137.35,136.26,136.7,20691.0,136.6101,137.0191,135.9318,136.3707,20691.0
2025-04-07 13:10:00,136.42,137.87,136.17,137.84,16560.0,136.0914,137.5379,135.842,137.508,16560.0
2025-04-07 13:15:00,137.85,138.69,137.35,138.47,20979.0,137.5179,138.3559,137.0191,138.1364,20979.0
2025-04-07 13:20:00,138.53,139.25,138.1,138.5,25599.0,138.1963,138.9146,137.7673,138.1664,25599.0
2025-04-07 13:25:00,138.31,138.98,137.79,138.97,16159.0,137.9768,138.6452,137.4581,138.6352,16159.0
2025-04-07 13:30:00,138.87,138.87,137.37,138.27,22200.0,138.5355,138.5355,137.0391,137.9369,22200.0
2025-04-07 13:35:00,138.28,139.31,137.93,139.09,21714.0,137.9469,138.9744,137.5977,138.7549,21714.0
2025-04-07 13:40:00,139.15,139.53,138.52,139.39,12590.0,138.8148,139.1939,138.1863,139.0542,12590.0
2025-04-07 13:45:00,139.55,140.68,138.81,139.68,26991.0,139.2138,140.3411,138.4756,139.3435,26991.0
2025-04-07 13:50:00,139.9,140.12,139.36,140.06,21278.0,139.563,139.7825,139.0243,139.7226,21278.0
2025-04-07 13:55:00,139.83,140.73,139.32,140.43,12506.0,139.4932,140.391,138.9844,140.0917,12506.0
2025-04-07 14:00:00,140.6,140.93,139.63,140.21,13058.0,140.2613,140.5905,139.2936,139.8722,13058.0
2025-04-07 14:05:00,139.96,140.02,139.08,139.68,12413.0,139.6228,139.6827,138.745,139.3435,12413.0
2025-04-07 14:10:00,139.68,140.33,138.94,139.31,10872.0,139.3435,139.992,138.6053,138.9744,10872.0
2025-04-07 14:15:00,139.51,140.84,139.36,140.65,12849.0,139.1739,140.5007,139.0243,140.3112,12849.0
2025-04-07 14:20:00,140.86,140.86,140.06,140.27,13477.0,140.5207,140.5207,139.7226,139.9321,13477.0
2025-04-07 14:25:00,140.32,140.32,138.62,138.64,9747.0,139.982,139.982,138.2861,138.306,9747.0
2025-04-07 14:30:00,138.79,139.52,138.78,139.5,9313.0,138.4557,139.1839,138.4457,139.164,9313.0
2025-04-07 14:35:00,139.36,140.38,139.19,140.32,17029.0,139.0243,140.0418,138.8547,139.982,17029.0
2025-04-07 14:40:00,140.3,140.39,139.62,139.68,12018.0,139.962,140.0518,139.2837,139.3435,12018.0
2025-04-07 14:45:00,139.69,140.01,139.22,139.81,13660.0,139.3535,139.6727,138.8846,139.4732,13660.0
2025-04-07 14:50:00,139.63,139.67,138.57,138.63,13980.0,139.2936,139.3335,138.2362,138.2961,13980.0
2025-04-07 14:55:00,138.63,138.68,138.12,138.4,18227.0,138.2961,138.3459,137.7873,138.0666,18227.0
2025-04-07 15:00:00,138.38,139.9,138.34,138.47,18835.0,138.0467,139.563,138.0068,138.1364,18835.0
2025-04-07 15:05:00,138.47,138.67,137.89,138.14,14661.0,138.1364,138.336,137.5578,137.8072,14661.0
2025-04-07 15:10:00,138.09,138.43,137.87,138.15,15353.0,137.7574,138.0965,137.5379,137.8172,15353.0
2025-04-07 15:15:00,138.27,139.34,137.77,139.12,20140.0,137.9369,139.0043,137.4381,138.7849,20140.0
2025-04-07 15:20:00,139.11,139.25,138.56,138.63,29487.0,138.7749,138.9146,138.2262,138.2961,29487.0
2025-04-07 15:25:00,138.63,138.74,137.97,137.98,20402.0,138.2961,138.4058,137.6376,137.6476,20402.0
2025-04-07 15:30:00,138.06,140.5,138.06,139.9,34400.0,137.7274,140.1615,137.7274,139.563,34400.0
2025-04-07 15:35:00,139.88,140.58,139.39,139.89,32482.0,139.543,140.2414,139.0542,139.553,32482.0
2025-04-07 15:40:00,139.79,139.92,138.3,138.68,29777.0,139.4533,139.5829,137.9668,138.3459,29777.0
2025-04-07 15:45:00,138.66,139.2,138.35,138.97,31319.0,138.326,138.8647,138.0167,138.6352,31319.0
2025-04-07 15:50:00,139.2,139.59,138.46,139.53,72746.0,138.8647,139.2537,138.1265,139.1939,72746.0
2025-04-07 15:55:00,139.53,140.27,139.45,139.8,222154.0,139.1939,139.9321,139.1141,139.4632,222154.0
2025-04-08 09:30:00,145.55,147.87,145.45,147.36,51575.0,145.1994,147.5138,145.0996,147.005,51575.0
2025-04-08 09:35:00,146.78,147.75,145.84,147.28,25290.0,146.4264,147.3941,145.4887,146.9252,25290.0
2025-04-08 09:40:00,147.35,147.7,146.11,146.55,27185.0,146.995,147.3442,145.758,146.197,27185.0
2025-04-08 09:45:00,146.43,147.03,145.92,146.0,28669.0,146.0773,146.6758,145.5685,145.6483,28669.0
2025-04-08 09:50:00,146.16,147.27,146.0,146.82,10553.0,145.8079,146.9152,145.6483,146.4663,10553.0
2025-04-08 09:55:00,146.8,148.02,146.79,147.78,32629.0,146.4464,147.6634,146.4364,147.424,32629.0
2025-04-08 10:00:00,147.79,149.04,147.45,148.84,79195.0,147.434,148.681,147.0948,148.4815,79195.0
2025-04-08 10:05:00,148.83,149.5,147.75,148.48,61416.0,148.4715,149.1399,147.3941,148.1223,61416.0
2025-04-08 10:10:00,148.43,148.9,147.88,148.64,18571.0,148.0724,148.5413,147.5238,148.2819,18571.0
2025-04-08 10:15:00,148.63,149.08,147.98,147.98,30871.0,148.272,148.7209,147.6235,147.6235,30871.0
2025-04-08 10:20:00,148.19,148.33,146.78,146.78,17825.0,147.833,147.9727,146.4264,146.4264,17825.0
2025-04-08 10:25:00,146.9,147.84,146.89,147.48,22346.0,146.5461,147.4839,146.5362,147.1247,22346.0
2025-04-08 10:30:00,147.58,148.21,147.16,147.99,9470.0,147.2245,147.853,146.8055,147.6335,9470.0
2025-04-08 10:35:00,148.16,148.17,147.37,147.88,13389.0,147.8031,147.8131,147.015,147.5238,13389.0
2025-04-08 10:40:00,147.56,147.61,146.6,146.6,7145.0,147.2045,147.2544,146.2469,146.2469,7145.0
2025-04-08 10:45:00,146.67,146.73,145.93,145.97,31414.0,146.3167,146.3765,145.5785,145.6184,31414.0
2025-04-08 10:50:00,145.98,146.22,145.08,145.08,14965.0,145.6283,145.8678,144.7305,144.7305,14965.0
2025-04-08 10:55:00,145.05,145.1,144.29,144.53,12338.0,144.7006,144.7505,143.9424,144.1818,12338.0
2025-04-08 11:00:00,144.43,144.75,143.48,143.79,50684.0,144.0821,144.4013,143.1344,143.4436,50684.0
2025-04-08 11:05:00,143.78,144.17,143.38,144.04,13325.0,143.4336,143.8227,143.0346,143.693,13325.0
2025-04-08 11:10:00,144.11,144.11,143.11,143.11,8427.0,143.7629,143.7629,142.7653,142.7653,8427.0
2025-04-08 11:15:00,143.32,143.95,142.73,143.7,22999.0,142.9748,143.6032,142.3862,143.3538,22999.0
2025-04-08 11:20:00,143.96,144.3,143.24,143.41,12139.0,143.6132,143.9524,142.8949,143.0645,12139.0
2025-04-08 11:25:00,143.3,143.74,143.24,143.26,10444.0,142.9548,143.3937,142.8949,142.9149,10444.0
2025-04-08 11:30:00,143.26,143.84,143.26,143.54,20575.0,142.9149,143.4935,142.9149,143.1942,20575.0
2025-04-08 11:35:00,143.42,144.37,143.35,144.15,25187.0,143.0745,144.0222,143.0047,143.8028,25187.0
2025-04-08 11:40:00,143.87,144.32,143.54,143.55,10349.0,143.5234,143.9723,143.1942,143.2042,10349.0
2025-04-08 11:45:00,143.55,144.0,142.93,142.94,18947.0,143.2042,143.6531,142.5857,142.5957,18947.0
2025-04-08 11:50:00,143.09,143.17,142.63,143.17,17128.0,142.7453,142.8251,142.2864,142.8251,17128.0
2025-04-08 11:55:00,143.18,143.83,143.09,143.73,16535.0,142.8351,143.4835,142.7453,143.3838,16535.0
2025-04-08 12:00:00,143.61,143.61,143.14,143.3,9134.0,143.2641,143.2641,142.7952,142.9548,9134.0
2025-04-08 12:05:00,143.3,143.54,143.08,143.08,8416.0,142.9548,143.1942,142.7353,142.7353,8416.0
2025-04-08 12:10:00,143.09,143.53,143.08,143.16,6188.0,142.7453,143.1842,142.7353,142.8151,6188.0
2025-04-08 12:15:00,143.21,143.21,142.04,142.28,16983.0,142.865,142.865,141.6978,141.9373,16983.0
2025-04-08 12:20:00,142.18,142.4,141.67,141.69,5568.0,141.8375,142.057,141.3287,141.3487,5568.0
2025-04-08 12:25:00,141.86,142.2,141.64,142.1,9199.0,141.5183,141.8575,141.2988,141.7577,9199.0
2025-04-08 12:30:00,142.36,142.56,141.31,142.06,25467.0,142.0171,142.2166,140.9696,141.7178,25467.0
2025-04-08 12:35:00,141.94,142.03,140.67,140.99,16378.0,141.5981,141.6879,140.3311,140.6504,16378.0
2025-04-08 12:40:00,140.84,141.07,140.41,140.73,11018.0,140.5007,140.7302,140.0718,140.391,11018.0
2025-04-08 12:45:00,140.6,141.64,140.5,141.18,13409.0,140.2613,141.2988,140.1615,140.8399,13409.0
2025-04-08 12:50:00,141.33,141.42,140.82,141.17,7371.0,140.9895,141.0793,140.4808,140.8299,7371.0
2025-04-08 12:55:00,141.22,141.36,140.19,140.28,16135.0,140.8798,141.0195,139.8523,139.9421,16135.0
2025-04-08 13:00:00,140.18,140.33,139.83,140.11,9447.0,139.8423,139.992,139.4932,139.7725,9447.0
2025-04-08 13:05:00,140.17,140.43,139.14,139.15,12496.0,139.8323,140.0917,138.8048,138.8148,12496.0
2025-04-08 13:10:00,139.15,139.4,138.55,139.03,19340.0,138.8148,139.0642,138.2162,138.6951,19340.0
2025-04-08 13:15:00,139.19,139.82,139.19,139.34,12353.0,138.8547,139.4832,138.8547,139.0043,12353.0
2025-04-08 13:20:00,139.39,139.53,138.65,138.96,20369.0,139.0542,139.1939,138.316,138.6253,20369.0
2025-04-08 13:25:00,138.88,139.08,137.89,138.21,7327.0,138.5455,138.745,137.5578,137.8771,7327.0
2025-04-08 13:30:00,138.21,138.64,138.05,138.36,10277.0,137.8771,138.306,137.7174,138.0267,10277.0
2025-04-08 13:35:00,138.36,139.43,138.22,139.1,18799.0,138.0267,139.0941,137.887,138.7649,18799.0
2025-04-08 13:40:00,139.11,140.95,138.97,140.43,33355.0,138.7749,140.6105,138.6352,140.0917,33355.0
2025-04-08 13:45:00,140.56,140.6,139.44,139.54,18676.0,140.2214,140.2613,139.1041,139.2039,18676.0
2025-04-08 13:50:00,139.58,140.33,139.38,139.58,9198.0,139.2438,139.992,139.0442,139.2438,9198.0
2025-04-08 13:55:00,139.56,140.17,139.56,139.94,2994.0,139.2238,139.8323,139.2238,139.6029,2994.0
2025-04-08 14:00:00,139.94,140.05,139.5,139.72,10801.0,139.6029,139.7126,139.164,139.3834,10801.0
2025-04-08 14:05:00,139.66,139.72,139.08,139.43,8892.0,139.3236,139.3834,138.745,139.0941,8892.0
2025-04-08 14:10:00,139.44,139.57,138.95,138.98,5364.0,139.1041,139.2338,138.6153,138.6452,5364.0
2025-04-08 14:15:00,138.98,139.98,138.89,139.84,10184.0,138.6452,139.6428,138.5554,139.5031,10184.0
2025-04-08 14:20:00,139.62,139.73,139.3,139.64,8632.0,139.2837,139.3934,138.9644,139.3036,8632.0
2025-04-08 14:25:00,139.56,139.57,138.47,138.59,7225.0,139.2238,139.2338,138.1364,138.2561,7225.0
2025-04-08 14:30:00,138.67,140.96,138.59,139.09,17086.0,138.336,140.6204,138.2561,138.7549,17086.0
2025-04-08 14:35:00,139.08,139.08,138.54,138.74,4282.0,138.745,138.745,138.2063,138.4058,4282.0
2025-04-08 14:40:00,138.75,138.75,138.11,138.28,15737.0,138.4158,138.4158,137.7773,137.9469,15737.0
2025-04-08 14:45:00,138.28,138.86,138.12,138.46,20186.0,137.9469,138.5255,137.7873,138.1265,20186.0
2025-04-08 14:50:00,138.45,138.65,138.0,138.31,11028.0,138.1165,138.316,137.6676,137.9768,11028.0
2025-04-08 14:55:00,138.31,138.31,137.6,137.68,13236.0,137.9768,137.9768,137.2685,137.3483,13236.0
2025-04-08 15:00:00,137.78,137.86,137.06,137.21,22304.0,137.4481,137.5279,136.7298,136.8795,22304.0
2025-04-08 15:05:00,137.19,137.34,136.42,136.61,17156.0,136.8595,137.0092,136.0914,136.2809,17156.0
2025-04-08 15:10:00,136.64,136.83,135.67,135.71,42568.0,136.3108,136.5004,135.3432,135.3831,42568.0
2025-04-08 15:15:00,135.75,135.89,134.97,135.13,22015.0,135.423,135.5627,134.6449,134.8045,22015.0
2025-04-08 15:20:00,135.15,136.19,135.05,136.19,31783.0,134.8244,135.8619,134.7247,135.8619,31783.0
2025-04-08 15:25:00,136.26,137.0,136.1,136.6,29975.0,135.9318,136.67,135.7721,136.2709,29975.0
2025-04-08 15:30:00,136.49,136.63,135.76,135.83,41751.0,136.1612,136.3009,135.433,135.5028,41751.0
2025-04-08 15:35:00,135.72,135.72,134.38,134.68,30852.0,135.3931,135.3931,134.0563,134.3556,30852.0
2025-04-08 15:40:00,134.65,135.74,134.5,134.65,42689.0,134.3256,135.413,134.176,134.3256,42689.0
2025-04-08 15:45:00,134.48,134.91,134.25,134.25,46730.0,134.156,134.585,133.9266,133.9266,46730.0
2025-04-08 15:50:00,134.39,136.81,134.39,136.74,81290.0,134.0663,136.4804,134.0663,136.4106,81290.0
2025-04-08 15:55:00,136.65,136.84,135.8,136.63,252110.0,136.3208,136.5104,135.4729,136.3009,252110.0
2025-04-09 09:30:00,136.13,139.4,136.13,138.48,21548.0,135.8021,139.0642,135.8021,138.1464,21548.0
2025-04-09 09:35:00,138.33,139.72,137.01,139.72,10863.0,137.9968,139.3834,136.68,139.3834,10863.0
2025-04-09 09:40:00,139.72,140.67,138.91,139.27,37224.0,139.3834,140.3311,138.5754,138.9345,37224.0
2025-04-09 09:45:00,139.03,139.56,138.49,139.44,29019.0,138.6951,139.2238,138.1564,139.1041,29019.0
2025-04-09 09:50:00,139.74,141.35,139.7,140.84,31368.0,139.4034,141.0095,139.3635,140.5007,31368.0
2025-04-09 09:55:00,141.26,141.99,141.0,141.1,47751.0,140.9197,141.648,140.6603,140.7601,47751.0
2025-04-09 10:00:00,141.1,143.26,140.89,142.32,68484.0,140.7601,142.9149,140.5506,141.9772,68484.0
2025-04-09 10:05:00,142.33,142.33,140.63,140.84,25123.0,141.9871,141.9871,140.2912,140.5007,25123.0
2025-04-09 10:10:00,140.84,142.12,140.36,140.79,36875.0,140.5007,141.7776,140.0219,140.4508,36875.0
2025-04-09 10:15:00,141.02,141.52,140.81,141.37,19876.0,140.6803,141.1791,140.4708,141.0295,19876.0
2025-04-09 10:20:00,141.38,142.09,140.77,141.42,29987.0,141.0394,141.7477,140.4309,141.0793,29987.0
2025-04-09 10:25:00,141.15,141.31,140.24,141.0,17216.0,140.81,140.9696,139.9022,140.6603,17216.0
2025-04-09 10:30:00,141.07,141.83,140.7,141.68,15018.0,140.7302,141.4883,140.3611,141.3387,15018.0
2025-04-09 10:35:00,141.59,141.6,140.31,140.58,9133.0,141.2489,141.2589,139.972,140.2414,9133.0
2025-04-09 10:40:00,140.42,140.71,139.82,139.82,14013.0,140.0817,140.371,139.4832,139.4832,14013.0
2025-04-09 10:45:00,139.75,140.81,139.55,139.72,7186.0,139.4134,140.4708,139.2138,139.3834,7186.0
2025-04-09 10:50:00,139.63,139.74,138.38,138.59,10188.0,139.2936,139.4034,138.0467,138.2561,10188.0
2025-04-09 10:55:00,139.11,139.14,138.35,138.38,9802.0,138.7749,138.8048,138.0167,138.0467,9802.0
2025-04-09 11:00:00,138.22,138.87,137.9,138.87,13874.0,137.887,138.5355,137.5678,138.5355,13874.0
2025-04-09 11:05:00,138.71,139.74,138.5,139.51,48238.0,138.3759,139.4034,138.1664,139.1739,48238.0
2025-04-09 11:10:00,139.57,139.65,138.99,139.19,6451.0,139.2338,139.3136,138.6552,138.8547,6451.0
2025-04-09 11:15:00,139.32,139.94,139.04,139.46,7946.0,138.9844,139.6029,138.7051,139.1241,7946.0
2025-04-09 11:20:00,139.45,139.98,139.21,139.56,7974.0,139.1141,139.6428,138.8747,139.2238,7974.0
2025-04-09 11:25:00,139.56,139.69,138.98,139.17,6479.0,139.2238,139.3535,138.6452,138.8348,6479.0
2025-04-09 11:30:00,139.01,139.79,138.59,138.76,12418.0,138.6751,139.4533,138.2561,138.4257,12418.0
2025-04-09 11:35:00,138.94,139.49,138.54,138.88,41750.0,138.6053,139.154,138.2063,138.5455,41750.0
2025-04-09 11:40:00,138.86,138.96,138.27,138.55,8202.0,138.5255,138.6253,137.9369,138.2162,8202.0
2025-04-09 11:45:00,138.55,139.91,138.42,139.2,16765.0,138.2162,139.573,138.0866,138.8647,16765.0
2025-04-09 11:50:00,139.29,139.42,138.95,139.21,8232.0,138.9545,139.0841,138.6153,138.8747,8232.0
2025-04-09 11:55:00,139.15,139.15,138.44,138.87,10837.0,138.8148,138.8148,138.1065,138.5355,10837.0
2025-04-09 12:00:00,138.84,139.27,138.53,139.11,7159.0,138.5055,138.9345,138.1963,138.7749,7159.0
2025-04-09 12:05:00,138.88,140.2,138.88,140.05,5903.0,138.5455,139.8623,138.5455,139.7126,5903.0
2025-04-09 12:10:00,140.04,140.59,139.93,140.33,13619.0,139.7027,140.2513,139.5929,139.992,13619.0
2025-04-09 12:15:00,140.33,140.51,140.06,140.36,7981.0,139.992,140.1715,139.7226,140.0219,7981.0
2025-04-09 12:20:00,140.26,140.43,139.96,140.09,6423.0,139.9221,140.0917,139.6228,139.7525,6423.0
2025-04-09 12:25:00,139.97,140.62,139.81,140.11,13893.0,139.6328,140.2813,139.4732,139.7725,13893.0
2025-04-09 12:30:00,139.99,140.92,139.87,140.68,13371.0,139.6528,140.5805,139.5331,140.3411,13371.0
2025-04-09 12:35:00,140.84,141.01,140.41,140.9,8663.0,140.5007,140.6703,140.0718,140.5606,8663.0
2025-04-09 12:40:00,140.87,140.87,140.23,140.45,8470.0,140.5307,140.5307,139.8922,140.1117,8470.0
2025-04-09 12:45:00,140.48,140.83,140.2,140.6,12136.0,140.1416,140.4908,139.8623,140.2613,12136.0
2025-04-09 12:50:00,140.53,140.88,140.36,140.84,8891.0,140.1915,140.5406,140.0219,140.5007,8891.0
2025-04-09 12:55:00,140.84,141.38,140.59,140.71,9713.0,140.5007,141.0394,140.2513,140.371,9713.0
2025-04-09 13:00:00,140.81,142.63,140.62,142.4,22993.0,140.4708,142.2864,140.2813,142.057,22993.0
2025-04-09 13:05:00,142.54,142.55,141.08,141.12,24357.0,142.1966,142.2066,140.7402,140.7801,24357.0
2025-04-09 13:10:00,141.11,141.11,140.53,140.93,7660.0,140.7701,140.7701,140.1915,140.5905,7660.0
2025-04-09 13:15:00,140.98,144.7,139.54,144.63,27082.0,140.6404,144.3514,139.2039,144.2816,27082.0
2025-04-09 13:20:00,144.53,149.07,143.45,149.07,41130.0,144.1818,148.7109,143.1044,148.7109,41130.0
2025-04-09 13:25:00,148.95,153.24,148.95,149.97,50807.0,148.5912,152.8709,148.5912,149.6087,50807.0
2025-04-09 13:30:00,149.97,153.82,149.11,153.82,56529.0,149.6087,153.4495,148.7508,153.4495,56529.0
2025-04-09 13:35:00,153.94,157.21,153.94,156.17,272617.0,153.5692,156.8313,153.5692,155.7938,272617.0
2025-04-09 13:40:00,156.31,159.84,154.42,157.65,325891.0,155.9335,159.455,154.048,157.2702,325891.0
2025-04-09 13:45:00,158.0,160.94,157.34,157.83,147345.0,157.6194,160.5523,156.961,157.4498,147345.0
2025-04-09 13:50:00,158.29,158.75,156.15,157.05,51733.0,157.9087,158.3676,155.7738,156.6717,51733.0
2025-04-09 13:55:00,157.31,159.16,156.27,159.16,71107.0,156.9311,158.7766,155.8936,158.7766,71107.0
2025-04-09 14:00:00,159.28,160.45,158.25,159.98,55104.0,158.8963,160.0635,157.8688,159.5946,55104.0
2025-04-09 14:05:00,159.83,159.83,156.48,158.23,75313.0,159.445,159.445,156.1031,157.8488,75313.0
2025-04-09 14:10:00,158.02,160.02,157.33,158.51,63927.0,157.6393,159.6345,156.951,158.1282,63927.0
2025-04-09 14:15:00,158.4,160.44,157.7,159.0,28755.0,158.0184,160.0535,157.3201,158.617,28755.0
2025-04-09 14:20:00,159.16,161.28,158.53,160.58,43140.0,158.7766,160.8915,158.1481,160.1932,43140.0
2025-04-09 14:25:00,160.45,161.39,159.82,160.95,27657.0,160.0635,161.0012,159.435,160.5623,27657.0
2025-04-09 14:30:00,161.29,162.24,159.47,160.18,19376.0,160.9015,161.8492,159.0859,159.7941,19376.0
2025-04-09 14:35:00,160.21,162.0,159.77,161.36,32457.0,159.8241,161.6098,159.3851,160.9713,32457.0
2025-04-09 14:40:00,161.1,161.55,158.81,159.12,26320.0,160.7119,161.1608,158.4274,158.7367,26320.0
2025-04-09 14:45:00,159.06,159.68,157.67,159.38,53902.0,158.6768,159.2953,157.2902,158.9961,53902.0
2025-04-09 14:50:00,159.26,159.89,158.31,158.68,32869.0,158.8764,159.5048,157.9286,158.2978,32869.0
2025-04-09 14:55:00,158.68,159.31,157.74,157.89,42236.0,158.2978,158.9262,157.36,157.5097,42236.0
2025-04-09 15:00:00,157.78,159.38,157.11,159.26,60854.0,157.3999,158.9961,156.7315,158.8764,60854.0
2025-04-09 15:05:00,159.22,159.58,158.17,158.97,20221.0,158.8365,159.1956,157.789,158.5871,20221.0
2025-04-09 15:10:00,159.13,160.85,159.12,160.78,34624.0,158.7467,160.4625,158.7367,160.3927,34624.0
2025-04-09 15:15:00,160.57,161.12,160.14,160.97,25268.0,160.1832,160.7319,159.7542,160.5822,25268.0
2025-04-09 15:20:00,160.97,161.95,160.63,161.08,49854.0,160.5822,161.5599,160.2431,160.692,49854.0
2025-04-09 15:25:00,161.03,161.91,160.99,161.44,40237.0,160.6421,161.52,160.6022,161.0511,40237.0
2025-04-09 15:30:00,161.56,162.99,161.42,162.49,38116.0,161.1708,162.5974,161.0312,162.0986,38116.0
2025-04-09 15:35:00,162.41,162.54,161.18,162.21,56127.0,162.0188,162.1485,160.7917,161.8193,56127.0
2025-04-09 15:40:00,162.25,163.39,161.87,162.82,79545.0,161.8592,162.9964,161.4801,162.4278,79545.0
2025-04-09 15:45:00,162.55,163.05,161.87,162.85,63233.0,162.1584,162.6572,161.4801,162.4577,63233.0
2025-04-09 15:50:00,162.92,163.21,161.39,161.44,104592.0,162.5275,162.8168,161.0012,161.0511,104592.0
2025-04-09 15:55:00,161.68,162.34,160.71,161.77,302582.0,161.2905,161.9489,160.3229,161.3803,302582.0
2025-04-10 09:30:00,155.42,156.18,153.3,154.87,57201.0,155.0456,155.8038,152.9307,154.4969,57201.0
2025-04-10 09:35:00,154.73,154.73,150.73,152.18,40970.0,154.3573,154.3573,150.3669,151.8134,40970.0
2025-04-10 09:40:00,151.97,152.59,150.04,151.21,63512.0,151.6039,152.2224,149.6786,150.8457,63512.0
2025-04-10 09:45:00,151.44,153.76,151.38,152.3,46169.0,151.0752,153.3896,151.0153,151.9331,46169.0
2025-04-10 09:50:00,152.65,153.29,151.92,152.15,28591.0,152.2823,152.9207,151.554,151.7835,28591.0
2025-04-10 09:55:00,152.21,152.65,151.89,152.17,12358.0,151.8433,152.2823,151.5241,151.8034,12358.0
2025-04-10 10:00:00,152.17,152.59,150.28,151.68,16643.0,151.8034,152.2224,149.918,151.3146,16643.0
2025-04-10 10:05:00,152.02,152.25,150.9,151.47,19296.0,151.6538,151.8832,150.5365,151.1051,19296.0
2025-04-10 10:10:00,151.47,152.04,151.05,151.68,13762.0,151.1051,151.6737,150.6861,151.3146,13762.0
2025-04-10 10:15:00,151.89,152.65,151.66,152.02,9391.0,151.5241,152.2823,151.2947,151.6538,9391.0
2025-04-10 10:20:00,152.26,152.95,151.72,152.94,10774.0,151.8932,152.5816,151.3545,152.5716,10774.0
2025-04-10 10:25:00,153.28,153.9,152.7,152.7,13423.0,152.9108,153.5293,152.3322,152.3322,13423.0
2025-04-10 10:30:00,152.69,153.55,152.55,153.24,8497.0,152.3222,153.1801,152.1825,152.8709,8497.0
2025-04-10 10:35:00,153.24,154.21,152.97,153.63,30199.0,152.8709,153.8385,152.6015,153.2599,30199.0
2025-04-10 10:40:00,153.63,154.47,153.41,153.53,14328.0,153.2599,154.0979,153.0404,153.1602,14328.0
2025-04-10 10:45:00,153.53,153.53,152.97,153.06,5866.0,153.1602,153.1602,152.6015,152.6913,5866.0
2025-04-10 10:50:00,153.08,153.49,152.6,152.73,6881.0,152.7112,153.1203,152.2324,152.3621,6881.0
2025-04-10 10:55:00,152.68,152.81,151.58,151.78,18745.0,152.3122,152.4419,151.2149,151.4144,18745.0
2025-04-10 11:00:00,151.86,151.91,151.16,151.4,23649.0,151.4942,151.5441,150.7959,151.0353,23649.0
2025-04-10 11:05:00,151.24,152.54,151.22,152.31,24642.0,150.8757,152.1725,150.8557,151.9431,24642.0
2025-04-10 11:10:00,152.31,152.31,151.3,151.42,11269.0,151.9431,151.9431,150.9355,151.0552,11269.0
2025-04-10 11:15:00,151.41,151.48,150.71,151.14,12776.0,151.0453,151.1151,150.347,150.7759,12776.0
2025-04-10 11:20:00,151.14,151.5,151.05,151.28,4269.0,150.7759,151.135,150.6861,150.9156,4269.0
2025-04-10 11:25:00,151.52,151.67,150.99,151.04,11301.0,151.155,151.3046,150.6263,150.6762,11301.0
2025-04-10 11:30:00,151.2,151.32,150.76,151.01,10010.0,150.8358,150.9555,150.3968,150.6462,10010.0
2025-04-10 11:35:00,151.01,151.29,150.43,150.43,10873.0,150.6462,150.9256,150.0676,150.0676,10873.0
2025-04-10 11:40:00,150.48,150.8,150.09,150.22,7016.0,150.1175,150.4367,149.7284,149.8581,7016.0
2025-04-10 11:45:00,150.24,150.49,149.63,149.84,8947.0,149.8781,150.1275,149.2696,149.479,8947.0
2025-04-10 11:50:00,149.84,150.0,149.12,149.97,11646.0,149.479,149.6387,148.7608,149.6087,11646.0
2025-04-10 11:55:00,150.21,150.21,148.96,149.0,13919.0,149.8482,149.8482,148.6012,148.6411,13919.0
2025-04-10 12:00:00,148.92,149.6,148.22,148.49,12746.0,148.5613,149.2396,147.863,148.1323,12746.0
2025-04-10 12:05:00,148.06,149.06,147.97,148.93,35803.0,147.7033,148.7009,147.6136,148.5712,35803.0
2025-04-10 12:10:00,148.62,149.26,148.26,148.37,6855.0,148.262,148.9004,147.9029,148.0126,6855.0
2025-04-10 12:15:00,148.29,148.29,147.47,147.64,10123.0,147.9328,147.9328,147.1148,147.2843,10123.0
2025-04-10 12:20:00,147.52,147.52,146.03,146.95,12598.0,147.1646,147.1646,145.6782,146.596,12598.0
2025-04-10 12:25:00,146.98,147.49,146.14,147.49,11539.0,146.6259,147.1347,145.788,147.1347,11539.0
2025-04-10 12:30:00,147.46,148.84,147.21,148.6,18129.0,147.1048,148.4815,146.8554,148.242,18129.0
2025-04-10 12:35:00,148.45,149.23,147.9,149.08,9536.0,148.0924,148.8705,147.5437,148.7209,9536.0
2025-04-10 12:40:00,148.77,149.04,148.07,148.65,9749.0,148.4116,148.681,147.7133,148.2919,9749.0
2025-04-10 12:45:00,148.65,149.68,148.18,149.68,6738.0,148.2919,149.3194,147.823,149.3194,6738.0
2025-04-10 12:50:00,149.35,149.72,148.58,148.59,4999.0,148.9902,149.3593,148.2221,148.2321,4999.0
2025-04-10 12:55:00,148.6,149.55,148.6,149.28,7672.0,148.242,149.1897,148.242,148.9204,7672.0
2025-04-10 13:00:00,149.28,151.26,149.09,150.22,25805.0,148.9204,150.8956,148.7309,149.8581,25805.0
2025-04-10 13:05:00,149.87,149.94,148.55,148.61,10636.0,149.509,149.5788,148.1922,148.252,10636.0
2025-04-10 13:10:00,148.61,148.61,147.03,147.27,6583.0,148.252,148.252,146.6758,146.9152,6583.0
2025-04-10 13:15:00,147.25,147.61,146.87,147.52,12529.0,146.8953,147.2544,146.5162,147.1646,12529.0
2025-04-10 13:20:00,147.67,148.01,147.07,147.85,13068.0,147.3143,147.6535,146.7157,147.4938,13068.0
2025-04-10 13:25:00,148.0,149.13,147.97,149.0,8736.0,147.6435,148.7708,147.6136,148.6411,8736.0
2025-04-10 13:30:00,148.77,149.82,148.77,149.31,25368.0,148.4116,149.4591,148.4116,148.9503,25368.0
2025-04-10 13:35:00,149.31,150.62,149.3,149.47,29629.0,148.9503,150.2572,148.9403,149.1099,29629.0
2025-04-10 13:40:00,149.47,150.57,149.27,150.56,7423.0,149.1099,150.2073,148.9104,150.1973,7423.0
2025-04-10 13:45:00,150.74,151.5,150.42,150.46,11001.0,150.3769,151.135,150.0577,150.0976,11001.0
2025-04-10 13:50:00,150.74,151.02,150.16,151.02,7644.0,150.3769,150.6562,149.7983,150.6562,7644.0
2025-04-10 13:55:00,151.03,151.43,150.83,150.83,3462.0,150.6662,151.0652,150.4667,150.4667,3462.0
2025-04-10 14:00:00,150.88,152.1,150.86,152.1,7076.0,150.5165,151.7336,150.4966,151.7336,7076.0
2025-04-10 14:05:00,151.89,152.14,150.63,150.63,19823.0,151.5241,151.7735,150.2671,150.2671,19823.0
2025-04-10 14:10:00,150.58,150.58,149.53,149.53,9376.0,150.2173,150.2173,149.1698,149.1698,9376.0
2025-04-10 14:15:00,149.28,150.27,149.28,150.08,13213.0,148.9204,149.908,148.9204,149.7185,13213.0
2025-04-10 14:20:00,150.48,151.56,150.48,151.25,12878.0,150.1175,151.1949,150.1175,150.8857,12878.0
2025-04-10 14:25:00,151.08,151.73,150.8,151.64,22008.0,150.7161,151.3645,150.4367,151.2747,22008.0
2025-04-10 14:30:00,151.61,151.94,150.9,151.01,6427.0,151.2448,151.574,150.5365,150.6462,6427.0
2025-04-10 14:35:00,150.64,151.29,150.47,151.25,8906.0,150.2771,150.9256,150.1075,150.8857,8906.0
2025-04-10 14:40:00,151.41,152.27,150.97,152.09,4882.0,151.0453,151.9032,150.6063,151.7236,4882.0
2025-04-10 14:45:00,151.96,151.96,150.59,151.36,5798.0,151.5939,151.5939,150.2272,150.9954,5798.0
2025-04-10 14:50:00,151.12,151.48,149.7,149.7,14231.0,150.756,151.1151,149.3394,149.3394,14231.0
2025-04-10 14:55:00,149.74,150.72,149.36,150.26,7265.0,149.3793,150.3569,149.0002,149.898,7265.0
2025-04-10 15:00:00,150.1,151.58,149.75,151.52,11092.0,149.7384,151.2149,149.3893,151.155,11092.0
2025-04-10 15:05:00,151.52,151.52,149.87,149.98,6607.0,151.155,151.155,149.509,149.6187,6607.0
2025-04-10 15:10:00,149.75,150.12,149.56,149.91,6943.0,149.3893,149.7584,149.1997,149.5489,6943.0
2025-04-10 15:15:00,149.99,150.33,149.65,150.08,20682.0,149.6287,149.9679,149.2895,149.7185,20682.0
2025-04-10 15:20:00,150.28,150.82,149.78,150.19,8680.0,149.918,150.4567,149.4192,149.8282,8680.0
2025-04-10 15:25:00,150.19,150.69,148.77,148.84,9782.0,149.8282,150.327,148.4116,148.4815,9782.0
2025-04-10 15:30:00,148.84,150.0,148.81,149.61,11901.0,148.4815,149.6387,148.4515,149.2496,11901.0
2025-04-10 15:35:00,149.56,149.88,149.06,149.12,24396.0,149.1997,149.519,148.7009,148.7608,24396.0
2025-04-10 15:40:00,149.12,149.35,147.98,147.99,25575.0,148.7608,148.9902,147.6235,147.6335,25575.0
2025-04-10 15:45:00,148.16,148.76,147.89,148.58,26369.0,147.8031,148.4017,147.5337,148.2221,26369.0
2025-04-10 15:50:00,148.51,150.24,148.51,149.84,57601.0,148.1523,149.8781,148.1523,149.479,57601.0
2025-04-10 15:55:00,149.63,149.99,149.01,149.52,136135.0,149.2696,149.6287,148.651,149.1598,136135.0
2025-04-11 09:30:00,149.7,151.38,146.57,147.94,16563.0,149.3394,151.0153,146.2169,147.5836,16563.0
2025-04-11 09:35:00,147.94,150.11,146.92,148.67,12033.0,147.5836,149.7484,146.5661,148.3119,12033.0
2025-04-11 09:40:00,149.53,149.53,147.29,148.5,16961.0,149.1698,149.1698,146.9352,148.1423,16961.0
2025-04-11 09:45:00,148.21,149.16,147.68,147.96,27844.0,147.853,148.8007,147.3243,147.6036,27844.0
2025-04-11 09:50:00,148.19,148.36,147.33,148.02,36583.0,147.833,148.0026,146.9751,147.6634,36583.0
2025-04-11 09:55:00,147.83,148.28,146.82,147.53,54498.0,147.4739,147.9228,146.4663,147.1746,54498.0
2025-04-11 10:00:00,147.22,147.22,145.86,146.28,17312.0,146.8654,146.8654,145.5086,145.9276,17312.0
2025-04-11 10:05:00,146.53,147.49,146.09,147.31,16139.0,146.177,147.1347,145.7381,146.9551,16139.0
2025-04-11 10:10:00,147.31,147.56,146.11,146.77,27158.0,146.9551,147.2045,145.758,146.4164,27158.0
2025-04-11 10:15:00,146.56,147.46,146.25,146.27,66542.0,146.2069,147.1048,145.8977,145.9176,66542.0
2025-04-11 10:20:00,146.09,146.17,144.43,145.38,19425.0,145.7381,145.8179,144.0821,145.0298,19425.0
2025-04-11 10:25:00,145.3,145.42,144.36,144.66,19729.0,144.95,145.0697,144.0122,144.3115,19729.0
2025-04-11 10:30:00,144.66,145.91,144.65,145.72,24719.0,144.3115,145.5585,144.3016,145.369,24719.0
2025-04-11 10:35:00,146.06,146.55,145.79,145.79,12076.0,145.7082,146.197,145.4388,145.4388,12076.0
2025-04-11 10:40:00,145.8,146.55,145.55,146.46,21596.0,145.4488,146.197,145.1994,146.1072,21596.0
2025-04-11 10:45:00,146.47,147.09,146.36,146.74,15885.0,146.1172,146.7357,146.0074,146.3865,15885.0
2025-04-11 10:50:00,146.99,146.99,145.98,146.09,7179.0,146.6359,146.6359,145.6283,145.7381,7179.0
2025-04-11 10:55:00,145.91,146.27,145.53,145.63,14819.0,145.5585,145.9176,145.1794,145.2792,14819.0
2025-04-11 11:00:00,145.63,147.18,145.29,145.37,17116.0,145.2792,146.8255,144.94,145.0198,17116.0
2025-04-11 11:05:00,145.37,145.74,145.18,145.19,21939.0,145.0198,145.3889,144.8303,144.8402,21939.0
2025-04-11 11:10:00,145.14,145.39,144.36,144.41,37350.0,144.7904,145.0398,144.0122,144.0621,37350.0
2025-04-11 11:15:00,144.33,144.85,144.33,144.66,19285.0,143.9823,144.5011,143.9823,144.3115,19285.0
2025-04-11 11:20:00,144.66,144.95,144.42,144.85,18353.0,144.3115,144.6008,144.0721,144.5011,18353.0
2025-04-11 11:25:00,144.96,145.68,144.96,145.44,17729.0,144.6108,145.3291,144.6108,145.0896,17729.0
2025-04-11 11:30:00,145.34,145.7,145.02,145.28,16233.0,144.9899,145.349,144.6707,144.93,16233.0
2025-04-11 11:35:00,145.28,146.08,145.12,145.99,15399.0,144.93,145.7281,144.7704,145.6383,15399.0
2025-04-11 11:40:00,146.0,146.0,145.35,145.61,7579.0,145.6483,145.6483,144.9999,145.2592,7579.0
2025-04-11 11:45:00,145.61,145.91,145.45,145.67,8292.0,145.2592,145.5585,145.0996,145.3191,8292.0
2025-04-11 11:50:00,145.6,145.95,145.3,145.83,8135.0,145.2493,145.5984,144.95,145.4787,8135.0
2025-04-11 11:55:00,145.84,146.31,145.83,146.24,12152.0,145.4887,145.9576,145.4787,145.8877,12152.0
2025-04-11 12:00:00,146.27,146.37,145.95,146.34,8324.0,145.9176,146.0174,145.5984,145.9875,8324.0
2025-04-11 12:05:00,146.38,146.48,145.54,145.78,13405.0,146.0274,146.1271,145.1894,145.4288,13405.0
2025-04-11 12:10:00,145.8,146.3,145.79,145.91,6482.0,145.4488,145.9476,145.4388,145.5585,6482.0
2025-04-11 12:15:00,145.97,146.01,145.76,145.81,5131.0,145.6184,145.6583,145.4089,145.4588,5131.0
2025-04-11 12:20:00,145.83,145.97,145.15,145.16,10773.0,145.4787,145.6184,144.8003,144.8103,10773.0
2025-04-11 12:25:00,145.01,145.62,144.78,145.43,6079.0,144.6607,145.2692,144.4312,145.0797,6079.0
2025-04-11 12:30:00,145.49,146.32,145.41,146.12,5567.0,145.1395,145.9675,145.0597,145.768,5567.0
2025-04-11 12:35:00,146.12,147.06,146.12,146.87,14139.0,145.768,146.7057,145.768,146.5162,14139.0
2025-04-11 12:40:00,146.7,147.56,146.5,147.31,8506.0,146.3466,147.2045,146.1471,146.9551,8506.0
2025-04-11 12:45:00,147.34,147.92,147.05,147.7,8890.0,146.9851,147.5637,146.6958,147.3442,8890.0
2025-04-11 12:50:00,147.46,148.01,147.45,147.64,34294.0,147.1048,147.6535,147.0948,147.2843,34294.0
2025-04-11 12:55:00,147.48,147.84,147.16,147.16,24679.0,147.1247,147.4839,146.8055,146.8055,24679.0
2025-04-11 13:00:00,147.32,147.55,146.94,147.15,25099.0,146.9651,147.1946,146.586,146.7955,25099.0
2025-04-11 13:05:00,146.98,147.75,146.94,147.05,46078.0,146.6259,147.3941,146.586,146.6958,46078.0
2025-04-11 13:10:00,146.97,147.52,146.88,147.38,21288.0,146.616,147.1646,146.5262,147.025,21288.0
2025-04-11 13:15:00,147.2,147.54,146.47,146.59,12314.0,146.8454,147.1846,146.1172,146.2369,12314.0
2025-04-11 13:20:00,146.8,147.4,146.58,146.91,13962.0,146.4464,147.0449,146.2269,146.5561,13962.0
2025-04-11 13:25:00,146.83,146.83,146.27,146.28,8923.0,146.4763,146.4763,145.9176,145.9276,8923.0
2025-04-11 13:30:00,146.26,146.55,146.08,146.34,8706.0,145.9077,146.197,145.7281,145.9875,8706.0
2025-04-11 13:35:00,146.47,147.94,146.2,147.82,6881.0,146.1172,147.5836,145.8478,147.4639,6881.0
2025-04-11 13:40:00,147.96,149.16,147.8,148.96,13492.0,147.6036,148.8007,147.444,148.6012,13492.0
2025-04-11 13:45:00,148.75,149.29,148.19,149.28,9590.0,148.3917,148.9304,147.833,148.9204,9590.0
2025-04-11 13:50:00,149.09,150.38,148.93,150.08,12821.0,148.7309,150.0177,148.5712,149.7185,12821.0
2025-04-11 13:55:00,150.08,150.08,149.14,149.31,11924.0,149.7185,149.7185,148.7807,148.9503,11924.0
2025-04-11 14:00:00,149.16,149.37,148.79,149.12,6938.0,148.8007,149.0102,148.4316,148.7608,6938.0
2025-04-11 14:05:00,149.12,149.24,148.62,148.81,3200.0,148.7608,148.8805,148.262,148.4515,3200.0
2025-04-11 14:10:00,148.81,149.1,148.52,148.93,12745.0,148.4515,148.7408,148.1622,148.5712,12745.0
2025-04-11 14:15:00,148.94,149.0,148.56,148.59,6354.0,148.5812,148.6411,148.2021,148.2321,6354.0
2025-04-11 14:20:00,148.59,148.71,148.21,148.4,6438.0,148.2321,148.3518,147.853,148.0425,6438.0
2025-04-11 14:25:00,148.4,148.52,148.08,148.47,4972.0,148.0425,148.1622,147.7233,148.1123,4972.0
2025-04-11 14:30:00,148.46,148.69,148.37,148.38,3545.0,148.1024,148.3318,148.0126,148.0226,3545.0
2025-04-11 14:35:00,148.39,148.73,148.18,148.66,6851.0,148.0325,148.3717,147.823,148.3019,6851.0
2025-04-11 14:40:00,148.81,148.9,148.46,148.5,11598.0,148.4515,148.5413,148.1024,148.1423,11598.0
2025-04-11 14:45:00,148.6,149.02,148.59,149.0,5250.0,148.242,148.661,148.2321,148.6411,5250.0
2025-04-11 14:50:00,149.02,149.08,148.26,148.83,12661.0,148.661,148.7209,147.9029,148.4715,12661.0
2025-04-11 14:55:00,148.87,148.87,148.32,148.39,5749.0,148.5114,148.5114,147.9627,148.0325,5749.0
2025-04-11 15:00:00,148.5,149.68,148.5,149.53,8015.0,148.1423,149.3194,148.1423,149.1698,8015.0
2025-04-11 15:05:00,149.53,150.2,149.4,149.87,9900.0,149.1698,149.8382,149.0401,149.509,9900.0
2025-04-11 15:10:00,149.76,150.34,149.74,150.19,6020.0,149.3992,149.9778,149.3793,149.8282,6020.0
2025-04-11 15:15:00,150.38,150.41,149.99,150.34,8987.0,150.0177,150.0477,149.6287,149.9778,8987.0
2025-04-11 15:20:00,150.31,150.73,150.19,150.52,6165.0,149.9479,150.3669,149.8282,150.1574,6165.0
2025-04-11 15:25:00,150.56,150.91,150.23,150.53,16446.0,150.1973,150.5465,149.8681,150.1674,16446.0
2025-04-11 15:30:00,150.43,151.09,150.32,150.97,16167.0,150.0676,150.726,149.9579,150.6063,16167.0
2025-04-11 15:35:00,150.99,150.99,150.32,150.73,17984.0,150.6263,150.6263,149.9579,150.3669,17984.0
2025-04-11 15:40:00,150.9,150.95,150.4,150.67,24486.0,150.5365,150.5864,150.0377,150.307,24486.0
2025-04-11 15:45:00,150.67,151.19,150.55,151.13,25265.0,150.307,150.8258,150.1873,150.7659,25265.0
2025-04-11 15:50:00,151.17,151.19,149.96,150.36,62984.0,150.8058,150.8258,149.5988,149.9978,62984.0
2025-04-11 15:55:00,150.21,150.79,150.04,150.56,137047.0,149.8482,150.4268,149.6786,150.1973,137047.0
2025-04-14 09:30:00,154.58,154.58,151.6,152.03,14394.0,154.2076,154.2076,151.2348,151.6638,14394.0
2025-04-14 09:35:00,152.03,152.59,151.09,151.92,14318.0,151.6638,152.2224,150.726,151.554,14318.0
2025-04-14 09:40:00,151.6,152.23,151.02,152.04,19758.0,151.2348,151.8633,150.6562,151.6737,19758.0
2025-04-14 09:45:00,152.37,152.46,150.89,152.13,11108.0,152.003,152.0927,150.5265,151.7635,11108.0
2025-04-14 09:50:00,152.12,152.39,151.34,151.65,10815.0,151.7536,152.0229,150.9754,151.2847,10815.0
2025-04-14 09:55:00,151.67,151.8,150.85,150.99,10389.0,151.3046,151.4343,150.4866,150.6263,10389.0
2025-04-14 10:00:00,150.99,151.81,150.76,151.55,15802.0,150.6263,151.4443,150.3968,151.1849,15802.0
2025-04-14 10:05:00,151.51,151.9,150.79,150.9,9303.0,151.145,151.5341,150.4268,150.5365,9303.0
2025-04-14 10:10:00,150.87,150.87,149.75,150.12,25623.0,150.5066,150.5066,149.3893,149.7584,25623.0
2025-04-14 10:15:00,150.35,150.59,149.86,150.59,10129.0,149.9878,150.2272,149.499,150.2272,10129.0
2025-04-14 10:20:00,150.59,150.8,150.2,150.8,6820.0,150.2272,150.4367,149.8382,150.4367,6820.0
2025-04-14 10:25:00,150.63,151.46,150.62,151.36,7133.0,150.2671,151.0951,150.2572,150.9954,7133.0
2025-04-14 10:30:00,151.33,151.72,151.12,151.26,17428.0,150.9655,151.3545,150.756,150.8956,17428.0
2025-04-14 10:35:00,151.33,151.59,151.15,151.53,6120.0,150.9655,151.2248,150.7859,151.165,6120.0
2025-04-14 10:40:00,151.53,151.54,150.93,150.93,8153.0,151.165,151.175,150.5664,150.5664,8153.0
2025-04-14 10:45:00,151.03,151.37,150.92,151.02,12841.0,150.6662,151.0054,150.5564,150.6562,12841.0
2025-04-14 10:50:00,151.17,151.34,150.91,151.23,7001.0,150.8058,150.9754,150.5465,150.8657,7001.0
2025-04-14 10:55:00,151.33,151.37,150.68,150.87,15963.0,150.9655,151.0054,150.317,150.5066,15963.0
2025-04-14 11:00:00,150.87,151.13,150.56,150.82,10512.0,150.5066,150.7659,150.1973,150.4567,10512.0
2025-04-14 11:05:00,150.78,150.79,150.01,150.07,8336.0,150.4168,150.4268,149.6486,149.7085,8336.0
2025-04-14 11:10:00,150.15,150.29,149.52,149.54,8377.0,149.7883,149.928,149.1598,149.1798,8377.0
2025-04-14 11:15:00,149.64,149.78,149.34,149.69,6217.0,149.2795,149.4192,148.9803,149.3294,6217.0
2025-04-14 11:20:00,149.73,149.89,149.58,149.75,7012.0,149.3693,149.5289,149.2197,149.3893,7012.0
2025-04-14 11:25:00,149.64,149.77,149.11,149.25,14827.0,149.2795,149.4092,148.7508,148.8905,14827.0
2025-04-14 11:30:00,149.17,149.69,149.01,149.41,10864.0,148.8107,149.3294,148.651,149.0501,10864.0
2025-04-14 11:35:00,149.49,149.54,148.64,148.74,14472.0,149.1299,149.1798,148.2819,148.3817,14472.0
2025-04-14 11:40:00,148.65,148.83,148.16,148.81,8875.0,148.2919,148.4715,147.8031,148.4515,8875.0
2025-04-14 11:45:00,148.69,148.69,147.62,147.63,25035.0,148.3318,148.3318,147.2644,147.2744,25035.0
2025-04-14 11:50:00,147.65,148.02,147.58,147.89,9452.0,147.2943,147.6634,147.2245,147.5337,9452.0
2025-04-14 11:55:00,147.86,148.42,147.85,148.08,6235.0,147.5038,148.0625,147.4938,147.7233,6235.0
2025-04-14 12:00:00,147.86,148.14,147.71,148.04,3802.0,147.5038,147.7831,147.3542,147.6834,3802.0
2025-04-14 12:05:00,148.18,148.18,147.45,147.52,6035.0,147.823,147.823,147.0948,147.1646,6035.0
2025-04-14 12:10:00,147.52,147.75,147.07,147.54,9453.0,147.1646,147.3941,146.7157,147.1846,9453.0
2025-04-14 12:15:00,147.53,148.07,147.52,147.93,4977.0,147.1746,147.7133,147.1646,147.5736,4977.0
2025-04-14 12:20:00,147.93,148.2,147.6,147.99,6902.0,147.5736,147.843,147.2444,147.6335,6902.0
2025-04-14 12:25:00,148.12,148.13,147.66,147.8,3050.0,147.7632,147.7732,147.3043,147.444,3050.0
2025-04-14 12:30:00,147.65,148.51,147.6,148.51,3224.0,147.2943,148.1523,147.2444,148.1523,3224.0
2025-04-14 12:35:00,148.75,148.93,148.42,148.42,1628.0,148.3917,148.5712,148.0625,148.0625,1628.0
2025-04-14 12:40:00,148.35,149.01,148.35,148.97,8226.0,147.9926,148.651,147.9926,148.6111,8226.0
2025-04-14 12:45:00,149.0,149.14,148.79,148.9,9815.0,148.6411,148.7807,148.4316,148.5413,9815.0
2025-04-14 12:50:00,148.9,148.91,148.59,148.91,7808.0,148.5413,148.5513,148.2321,148.5513,7808.0
2025-04-14 12:55:00,148.88,148.92,148.0,148.0,4388.0,148.5214,148.5613,147.6435,147.6435,4388.0
2025-04-14 13:00:00,148.13,149.76,147.5,147.92,16355.0,147.7732,149.3992,147.1447,147.5637,16355.0
2025-04-14 13:05:00,148.04,148.3,147.77,148.07,3100.0,147.6834,147.9428,147.414,147.7133,3100.0
2025-04-14 13:10:00,148.23,148.4,147.94,148.19,3451.0,147.8729,148.0425,147.5836,147.833,3451.0
2025-04-14 13:15:00,148.09,148.39,147.87,148.39,3131.0,147.7333,148.0325,147.5138,148.0325,3131.0
2025-04-14 13:20:00,148.41,148.49,148.19,148.49,2400.0,148.0525,148.1323,147.833,148.1323,2400.0
2025-04-14 13:25:00,148.28,148.54,148.18,148.39,4913.0,147.9228,148.1822,147.823,148.0325,4913.0
2025-04-14 13:30:00,148.4,148.7,148.1,148.51,5987.0,148.0425,148.3418,147.7432,148.1523,5987.0
2025-04-14 13:35:00,148.37,148.62,148.37,148.55,3145.0,148.0126,148.262,148.0126,148.1922,3145.0
2025-04-14 13:40:00,148.55,148.76,148.35,148.41,24794.0,148.1922,148.4017,147.9926,148.0525,24794.0
2025-04-14 13:45:00,148.49,148.84,148.24,148.84,8295.0,148.1323,148.4815,147.8829,148.4815,8295.0
2025-04-14 13:50:00,148.81,149.4,148.8,149.35,5060.0,148.4515,149.0401,148.4416,148.9902,5060.0
2025-04-14 13:55:00,149.28,149.28,148.78,149.06,3665.0,148.9204,148.9204,148.4216,148.7009,3665.0
2025-04-14 14:00:00,148.99,149.35,148.98,149.2,2175.0,148.6311,148.9902,148.6211,148.8406,2175.0
2025-04-14 14:05:00,149.13,149.5,149.08,149.28,3225.0,148.7708,149.1399,148.7209,148.9204,3225.0
2025-04-14 14:10:00,149.5,149.5,148.98,149.32,6060.0,149.1399,149.1399,148.6211,148.9603,6060.0
2025-04-14 14:15:00,149.14,149.5,149.1,149.39,5256.0,148.7807,149.1399,148.7408,149.0301,5256.0
2025-04-14 14:20:00,149.37,149.73,149.36,149.4,2015.0,149.0102,149.3693,149.0002,149.0401,2015.0
2025-04-14 14:25:00,149.55,149.82,149.34,149.77,5682.0,149.1897,149.4591,148.9803,149.4092,5682.0
2025-04-14 14:30:00,149.72,150.0,149.6,149.69,7662.0,149.3593,149.6387,149.2396,149.3294,7662.0
2025-04-14 14:35:00,149.69,150.59,149.69,150.32,15874.0,149.3294,150.2272,149.3294,149.9579,15874.0
2025-04-14 14:40:00,150.09,150.16,149.85,149.9,6174.0,149.7284,149.7983,149.489,149.5389,6174.0
2025-04-14 14:45:00,149.85,150.08,149.8,150.08,2707.0,149.489,149.7185,149.4391,149.7185,2707.0
2025-04-14 14:50:00,150.09,150.09,149.56,149.7,8202.0,149.7284,149.7284,149.1997,149.3394,8202.0
2025-04-14 14:55:00,149.58,149.9,149.5,149.73,11525.0,149.2197,149.5389,149.1399,149.3693,11525.0
2025-04-14 15:00:00,149.84,150.1,149.77,149.92,3218.0,149.479,149.7384,149.4092,149.5589,3218.0
2025-04-14 15:05:00,149.92,150.21,149.7,150.2,11415.0,149.5589,149.8482,149.3394,149.8382,11415.0
2025-04-14 15:10:00,149.97,150.14,149.76,150.12,7346.0,149.6087,149.7783,149.3992,149.7584,7346.0
2025-04-14 15:15:00,150.01,150.05,149.63,149.89,15034.0,149.6486,149.6885,149.2696,149.5289,15034.0
2025-04-14 15:20:00,149.82,150.18,149.64,150.16,91264.0,149.4591,149.8182,149.2795,149.7983,91264.0
2025-04-14 15:25:00,150.25,150.25,149.44,149.85,8960.0,149.8881,149.8881,149.08,149.489,8960.0
2025-04-14 15:30:00,149.85,150.29,149.7,150.12,14727.0,149.489,149.928,149.3394,149.7584,14727.0
2025-04-14 15:35:00,150.2,150.66,150.04,150.52,13404.0,149.8382,150.2971,149.6786,150.1574,13404.0
2025-04-14 15:40:00,150.57,150.98,150.42,150.9,30069.0,150.2073,150.6163,150.0577,150.5365,30069.0
2025-04-14 15:45:00,150.89,150.9,149.94,150.13,35611.0,150.5265,150.5365,149.5788,149.7683,35611.0
2025-04-14 15:50:00,150.02,150.37,149.72,150.14,61279.0,149.6586,150.0078,149.3593,149.7783,61279.0
2025-04-14 15:55:00,150.05,150.23,149.1,149.15,82911.0,149.6885,149.8681,148.7408,148.7907,82911.0
2025-04-15 09:30:00,149.5,150.48,149.5,149.99,15029.0,149.1399,150.1175,149.1399,149.6287,15029.0
2025-04-15 09:35:00,150.66,152.14,150.39,151.28,4835.0,150.2971,151.7735,150.0277,150.9156,4835.0
2025-04-15 09:40:00,151.23,151.95,150.75,151.84,14439.0,150.8657,151.584,150.3869,151.4742,14439.0
2025-04-15 09:45:00,151.67,152.05,151.4,152.03,8455.0,151.3046,151.6837,151.0353,151.6638,8455.0
2025-04-15 09:50:00,152.14,153.68,152.04,152.59,13088.0,151.7735,153.3098,151.6737,152.2224,13088.0
2025-04-15 09:55:00,152.59,152.59,151.87,151.87,4158.0,152.2224,152.2224,151.5042,151.5042,4158.0
2025-04-15 10:00:00,151.51,152.07,151.33,151.61,5883.0,151.145,151.7037,150.9655,151.2448,5883.0
2025-04-15 10:05:00,151.65,152.11,151.64,152.02,3804.0,151.2847,151.7436,151.2747,151.6538,3804.0
2025-04-15 10:10:00,151.94,152.52,151.7,152.01,4175.0,151.574,152.1526,151.3346,151.6438,4175.0
2025-04-15 10:15:00,151.9,152.46,151.45,151.58,19643.0,151.5341,152.0927,151.0852,151.2149,19643.0
2025-04-15 10:20:00,151.19,151.68,150.87,151.08,6660.0,150.8258,151.3146,150.5066,150.7161,6660.0
2025-04-15 10:25:00,150.96,151.01,150.35,150.89,6350.0,150.5964,150.6462,149.9878,150.5265,6350.0
2025-04-15 10:30:00,150.89,151.44,150.88,151.38,2781.0,150.5265,151.0752,150.5165,151.0153,2781.0
2025-04-15 10:35:00,151.48,151.57,150.8,150.8,3648.0,151.1151,151.2049,150.4367,150.4367,3648.0
2025-04-15 10:40:00,150.91,151.82,150.91,151.82,3348.0,150.5465,151.4543,150.5465,151.4543,3348.0
2025-04-15 10:45:00,151.57,152.03,151.14,151.83,5824.0,151.2049,151.6638,150.7759,151.4643,5824.0
2025-04-15 10:50:00,151.64,151.8,151.27,151.67,3937.0,151.2747,151.4343,150.9056,151.3046,3937.0
2025-04-15 10:55:00,151.46,151.93,151.46,151.59,5398.0,151.0951,151.564,151.0951,151.2248,5398.0
2025-04-15 11:00:00,151.6,152.0,151.59,151.78,6025.0,151.2348,151.6338,151.2248,151.4144,6025.0
2025-04-15 11:05:00,151.95,152.11,151.62,151.9,3674.0,151.584,151.7436,151.2548,151.5341,3674.0
2025-04-15 11:10:00,151.75,152.03,151.75,152.03,2336.0,151.3844,151.6638,151.3844,151.6638,2336.0
2025-04-15 11:15:00,152.19,152.19,151.74,151.83,4737.0,151.8234,151.8234,151.3745,151.4643,4737.0
2025-04-15 11:20:00,151.96,151.99,151.67,151.87,3342.0,151.5939,151.6239,151.3046,151.5042,3342.0
2025-04-15 11:25:00,151.72,151.77,151.51,151.62,7775.0,151.3545,151.4044,151.145,151.2548,7775.0
2025-04-15 11:30:00,151.62,152.41,151.62,151.94,4526.0,151.2548,152.0429,151.2548,151.574,4526.0
2025-04-15 11:35:00,151.72,151.93,151.46,151.6,2486.0,151.3545,151.564,151.0951,151.2348,2486.0
2025-04-15 11:40:00,151.7,151.88,151.64,151.88,2696.0,151.3346,151.5141,151.2747,151.5141,2696.0
2025-04-15 11:45:00,151.88,152.02,151.69,151.69,5052.0,151.5141,151.6538,151.3246,151.3246,5052.0
2025-04-15 11:50:00,151.74,151.86,151.49,151.64,6750.0,151.3745,151.4942,151.1251,151.2747,6750.0
2025-04-15 11:55:00,151.7,151.92,151.53,151.92,5112.0,151.3346,151.554,151.165,151.554,5112.0
2025-04-15 12:00:00,151.92,152.25,151.83,151.99,5547.0,151.554,151.8832,151.4643,151.6239,5547.0
2025-04-15 12:05:00,152.08,152.1,151.79,151.9,3972.0,151.7137,151.7336,151.4244,151.5341,3972.0
2025-04-15 12:10:00,151.92,152.15,151.82,151.91,3915.0,151.554,151.7835,151.4543,151.5441,3915.0
2025-04-15 12:15:00,151.92,152.11,151.9,152.11,11997.0,151.554,151.7436,151.5341,151.7436,11997.0
2025-04-15 12:20:00,152.14,152.21,151.9,152.2,20214.0,151.7735,151.8433,151.5341,151.8334,20214.0
2025-04-15 12:25:00,152.15,152.26,152.07,152.15,6314.0,151.7835,151.8932,151.7037,151.7835,6314.0
2025-04-15 12:30:00,152.19,152.29,151.93,152.05,19374.0,151.8234,151.9231,151.564,151.6837,19374.0
2025-04-15 12:35:00,152.03,152.13,151.94,152.01,19917.0,151.6638,151.7635,151.574,151.6438,19917.0
2025-04-15 12:40:00,152.07,152.07,151.73,151.95,15370.0,151.7037,151.7037,151.3645,151.584,15370.0
2025-04-15 12:45:00,152.07,152.14,151.9,152.14,6228.0,151.7037,151.7735,151.5341,151.7735,6228.0
2025-04-15 12:50:00,152.23,152.24,151.62,151.68,11431.0,151.8633,151.8733,151.2548,151.3146,11431.0
2025-04-15 12:55:00,151.66,151.66,151.21,151.38,7766.0,151.2947,151.2947,150.8457,151.0153,7766.0
2025-04-15 13:00:00,151.29,151.92,151.22,151.91,5111.0,150.9256,151.554,150.8557,151.5441,5111.0
2025-04-15 13:05:00,151.78,152.0,151.57,151.81,5373.0,151.4144,151.6338,151.2049,151.4443,5373.0
2025-04-15 13:10:00,151.81,151.92,151.7,151.85,13705.0,151.4443,151.554,151.3346,151.4842,13705.0
2025-04-15 13:15:00,151.83,151.86,151.56,151.72,15155.0,151.4643,151.4942,151.1949,151.3545,15155.0
2025-04-15 13:20:00,151.69,151.76,151.28,151.54,13378.0,151.3246,151.3944,150.9156,151.175,13378.0
2025-04-15 13:25:00,151.51,151.65,151.14,151.6,14835.0,151.145,151.2847,150.7759,151.2348,14835.0
2025-04-15 13:30:00,151.6,151.79,151.51,151.53,3714.0,151.2348,151.4244,151.145,151.165,3714.0
2025-04-15 13:35:00,151.51,151.85,151.44,151.85,12580.0,151.145,151.4842,151.0752,151.4842,12580.0
2025-04-15 13:40:00,151.86,152.04,151.86,151.99,10431.0,151.4942,151.6737,151.4942,151.6239,10431.0
2025-04-15 13:45:00,152.02,152.03,151.73,151.84,4104.0,151.6538,151.6638,151.3645,151.4742,4104.0
2025-04-15 13:50:00,151.87,151.89,151.38,151.39,6747.0,151.5042,151.5241,151.0153,151.0253,6747.0
2025-04-15 13:55:00,151.39,151.6,151.27,151.5,5115.0,151.0253,151.2348,150.9056,151.135,5115.0
2025-04-15 14:00:00,151.5,151.68,151.36,151.52,6555.0,151.135,151.3146,150.9954,151.155,6555.0
2025-04-15 14:05:00,151.47,151.63,151.01,151.14,32207.0,151.1051,151.2647,150.6462,150.7759,32207.0
2025-04-15 14:10:00,151.17,151.17,150.96,150.99,2871.0,150.8058,150.8058,150.5964,150.6263,2871.0
2025-04-15 14:15:00,150.99,151.14,150.94,151.03,5342.0,150.6263,150.7759,150.5764,150.6662,5342.0
2025-04-15 14:20:00,151.04,151.24,151.0,151.14,4542.0,150.6762,150.8757,150.6363,150.7759,4542.0
2025-04-15 14:25:00,151.23,151.41,151.16,151.26,5472.0,150.8657,151.0453,150.7959,150.8956,5472.0
2025-04-15 14:30:00,151.27,151.57,151.23,151.44,3483.0,150.9056,151.2049,150.8657,151.0752,3483.0
2025-04-15 14:35:00,151.43,151.71,151.43,151.65,5058.0,151.0652,151.3445,151.0652,151.2847,5058.0
2025-04-15 14:40:00,151.65,151.95,151.6,151.95,4423.0,151.2847,151.584,151.2348,151.584,4423.0
2025-04-15 14:45:00,151.88,152.16,151.68,151.74,7461.0,151.5141,151.7935,151.3146,151.3745,7461.0
2025-04-15 14:50:00,151.82,151.97,151.72,151.96,5107.0,151.4543,151.6039,151.3545,151.5939,5107.0
2025-04-15 14:55:00,151.94,152.12,151.83,151.98,8121.0,151.574,151.7536,151.4643,151.6139,8121.0
2025-04-15 15:00:00,151.85,151.91,151.73,151.91,2452.0,151.4842,151.5441,151.3645,151.5441,2452.0
2025-04-15 15:05:00,151.87,152.02,151.73,151.85,4375.0,151.5042,151.6538,151.3645,151.4842,4375.0
2025-04-15 15:10:00,151.89,152.14,151.73,152.09,5212.0,151.5241,151.7735,151.3645,151.7236,5212.0
2025-04-15 15:15:00,152.09,152.23,151.9,152.15,4636.0,151.7236,151.8633,151.5341,151.7835,4636.0
2025-04-15 15:20:00,152.04,152.11,151.77,151.85,11330.0,151.6737,151.7436,151.4044,151.4842,11330.0
2025-04-15 15:25:00,151.82,152.18,151.71,152.08,8411.0,151.4543,151.8134,151.3445,151.7137,8411.0
2025-04-15 15:30:00,152.08,152.36,151.99,152.16,9832.0,151.7137,151.993,151.6239,151.7935,9832.0
2025-04-15 15:35:00,152.07,152.18,151.91,152.08,7939.0,151.7037,151.8134,151.5441,151.7137,7939.0
2025-04-15 15:40:00,152.08,152.13,151.77,151.8,9035.0,151.7137,151.7635,151.4044,151.4343,9035.0
2025-04-15 15:45:00,151.77,151.89,151.59,151.76,7706.0,151.4044,151.5241,151.2248,151.3944,7706.0
2025-04-15 15:50:00,151.89,152.28,151.63,152.26,19976.0,151.5241,151.9132,151.2647,151.8932,19976.0
2025-04-15 15:55:00,152.13,152.13,151.38,151.58,83820.0,151.7635,151.7635,151.0153,151.2149,83820.0
2025-04-16 09:30:00,150.02,153.56,150.02,153.37,30906.0,149.6586,153.1901,149.6586,153.0005,30906.0
2025-04-16 09:35:00,153.45,154.8,152.29,154.21,23502.0,153.0804,154.4271,151.9231,153.8385,23502.0
2025-04-16 09:40:00,154.13,155.52,153.83,155.36,27282.0,153.7587,155.1454,153.4594,154.9858,27282.0
2025-04-16 09:45:00,155.24,155.3,153.41,153.67,15962.0,154.866,154.9259,153.0404,153.2998,15962.0
2025-04-16 09:50:00,153.64,153.64,152.48,152.72,10444.0,153.2699,153.2699,152.1127,152.3521,10444.0
2025-04-16 09:55:00,152.84,153.51,152.62,153.25,13683.0,152.4718,153.1402,152.2524,152.8808,13683.0
2025-04-16 10:00:00,153.25,154.75,153.1,154.59,33959.0,152.8808,154.3772,152.7312,154.2176,33959.0
2025-04-16 10:05:00,154.6,155.22,154.36,154.62,24272.0,154.2276,154.8461,153.9882,154.2475,24272.0
2025-04-16 10:10:00,154.8,155.04,154.21,154.41,14331.0,154.4271,154.6665,153.8385,154.038,14331.0
2025-04-16 10:15:00,154.43,154.43,153.67,153.86,29728.0,154.058,154.058,153.2998,153.4894,29728.0
2025-04-16 10:20:00,153.86,154.38,153.75,154.31,6225.0,153.4894,154.0081,153.3796,153.9383,6225.0
2025-04-16 10:25:00,154.31,154.82,154.25,154.3,18276.0,153.9383,154.4471,153.8784,153.9283,18276.0
2025-04-16 10:30:00,154.31,154.34,154.03,154.14,5954.0,153.9383,153.9682,153.659,153.7687,5954.0
2025-04-16 10:35:00,154.12,154.13,153.61,153.91,11217.0,153.7487,153.7587,153.24,153.5392,11217.0
2025-04-16 10:40:00,153.9,154.24,153.9,154.05,5925.0,153.5293,153.8684,153.5293,153.6789,5925.0
2025-04-16 10:45:00,153.93,154.14,153.8,153.9,10435.0,153.5592,153.7687,153.4295,153.5293,10435.0
2025-04-16 10:50:00,153.89,154.47,153.89,154.11,7450.0,153.5193,154.0979,153.5193,153.7388,7450.0
2025-04-16 10:55:00,154.0,154.24,153.67,154.0,6874.0,153.629,153.8684,153.2998,153.629,6874.0
2025-04-16 11:00:00,154.23,154.34,153.96,154.19,5857.0,153.8585,153.9682,153.5891,153.8186,5857.0
2025-04-16 11:05:00,154.15,154.18,153.74,154.09,5548.0,153.7787,153.8086,153.3697,153.7188,5548.0
2025-04-16 11:10:00,153.95,154.26,153.95,154.18,5389.0,153.5791,153.8884,153.5791,153.8086,5389.0
2025-04-16 11:15:00,154.18,154.36,153.78,154.36,12761.0,153.8086,153.9882,153.4096,153.9882,12761.0
2025-04-16 11:20:00,154.11,154.8,154.02,154.77,8321.0,153.7388,154.4271,153.649,154.3972,8321.0
2025-04-16 11:25:00,154.81,155.05,154.8,155.0,5676.0,154.4371,154.6765,154.4271,154.6266,5676.0
2025-04-16 11:30:00,154.87,154.91,154.51,154.91,4107.0,154.4969,154.5368,154.1378,154.5368,4107.0
2025-04-16 11:35:00,154.94,154.94,154.63,154.72,7148.0,154.5668,154.5668,154.2575,154.3473,7148.0
2025-04-16 11:40:00,154.63,154.76,154.4,154.56,3355.0,154.2575,154.3872,154.0281,154.1877,3355.0
2025-04-16 11:45:00,154.55,154.55,154.16,154.17,5418.0,154.1777,154.1777,153.7886,153.7986,5418.0
2025-04-16 11:50:00,154.17,154.52,154.15,154.25,7731.0,153.7986,154.1478,153.7787,153.8784,7731.0
2025-04-16 11:55:00,154.26,154.47,154.08,154.47,7123.0,153.8884,154.0979,153.7088,154.0979,7123.0
2025-04-16 12:00:00,154.53,154.91,154.52,154.82,2750.0,154.1578,154.5368,154.1478,154.4471,2750.0
2025-04-16 12:05:00,154.72,154.81,154.39,154.74,2862.0,154.3473,154.4371,154.0181,154.3672,2862.0
2025-04-16 12:10:00,154.8,154.84,154.5,154.59,2981.0,154.4271,154.467,154.1278,154.2176,2981.0
2025-04-16 12:15:00,154.67,154.85,154.57,154.75,5575.0,154.2974,154.477,154.1977,154.3772,5575.0
2025-04-16 12:20:00,154.81,155.1,154.56,155.1,41854.0,154.4371,154.7264,154.1877,154.7264,41854.0
2025-04-16 12:25:00,154.98,155.33,154.98,155.17,9525.0,154.6067,154.9558,154.6067,154.7962,9525.0
2025-04-16 12:30:00,155.18,155.35,154.85,155.28,9028.0,154.8062,154.9758,154.477,154.9059,9028.0
2025-04-16 12:35:00,155.36,155.37,154.38,154.39,6659.0,154.9858,154.9957,154.0081,154.0181,6659.0
2025-04-16 12:40:00,154.33,154.4,154.05,154.4,2994.0,153.9582,154.0281,153.6789,154.0281,2994.0
2025-04-16 12:45:00,154.14,154.28,153.96,153.99,11926.0,153.7687,153.9084,153.5891,153.6191,11926.0
2025-04-16 12:50:00,153.98,154.33,153.8,154.3,7979.0,153.6091,153.9582,153.4295,153.9283,7979.0
2025-04-16 12:55:00,154.3,154.34,154.11,154.22,18009.0,153.9283,153.9682,153.7388,153.8485,18009.0
2025-04-16 13:00:00,154.22,154.6,154.01,154.41,17460.0,153.8485,154.2276,153.639,154.038,17460.0
2025-04-16 13:05:00,154.41,154.76,154.38,154.39,9485.0,154.038,154.3872,154.0081,154.0181,9485.0
2025-04-16 13:10:00,154.39,154.53,154.29,154.42,10635.0,154.0181,154.1578,153.9183,154.048,10635.0
2025-04-16 13:15:00,154.42,154.89,154.26,154.77,16564.0,154.048,154.5169,153.8884,154.3972,16564.0
2025-04-16 13:20:00,154.77,154.77,154.18,154.19,16289.0,154.3972,154.3972,153.8086,153.8186,16289.0
2025-04-16 13:25:00,154.08,154.52,154.07,154.49,7120.0,153.7088,154.1478,153.6989,154.1178,7120.0
2025-04-16 13:30:00,154.46,154.46,153.41,153.56,10562.0,154.0879,154.0879,153.0404,153.1901,10562.0
2025-04-16 13:35:00,153.56,153.65,153.22,153.38,44333.0,153.1901,153.2799,152.8509,153.0105,44333.0
2025-04-16 13:40:00,153.42,153.47,152.78,153.01,7143.0,153.0504,153.1003,152.412,152.6414,7143.0
2025-04-16 13:45:00,152.91,153.04,152.24,152.41,26796.0,152.5417,152.6713,151.8733,152.0429,26796.0
2025-04-16 13:50:00,152.41,152.58,152.12,152.18,15778.0,152.0429,152.2124,151.7536,151.8134,15778.0
2025-04-16 13:55:00,152.13,152.28,151.28,151.59,14683.0,151.7635,151.9132,150.9156,151.2248,14683.0
2025-04-16 14:00:00,151.58,152.21,151.25,151.81,11345.0,151.2149,151.8433,150.8857,151.4443,11345.0
2025-04-16 14:05:00,151.66,152.3,151.28,152.3,35088.0,151.2947,151.9331,150.9156,151.9331,35088.0
2025-04-16 14:10:00,152.43,152.93,152.37,152.73,10192.0,152.0628,152.5616,152.003,152.3621,10192.0
2025-04-16 14:15:00,152.94,152.96,152.39,152.63,4247.0,152.5716,152.5915,152.0229,152.2623,4247.0
2025-04-16 14:20:00,152.72,153.22,152.39,153.22,7000.0,152.3521,152.8509,152.0229,152.8509,7000.0
2025-04-16 14:25:00,153.06,153.37,152.92,153.04,9124.0,152.6913,153.0005,152.5516,152.6713,9124.0
2025-04-16 14:30:00,152.96,153.1,152.78,152.79,4720.0,152.5915,152.7312,152.412,152.4219,4720.0
2025-04-16 14:35:00,152.78,152.89,152.36,152.51,6070.0,152.412,152.5217,151.993,152.1426,6070.0
2025-04-16 14:40:00,152.46,152.46,152.1,152.18,4673.0,152.0927,152.0927,151.7336,151.8134,4673.0
2025-04-16 14:45:00,152.35,152.42,152.02,152.11,75919.0,151.983,152.0528,151.6538,151.7436,75919.0
2025-04-16 14:50:00,151.94,152.08,151.77,151.86,11698.0,151.574,151.7137,151.4044,151.4942,11698.0
2025-04-16 14:55:00,151.95,152.05,151.44,151.44,9035.0,151.584,151.6837,151.0752,151.0752,9035.0
2025-04-16 15:00:00,151.5,151.53,150.91,150.92,15236.0,151.135,151.165,150.5465,150.5564,15236.0
2025-04-16 15:05:00,151.06,151.24,151.02,151.08,12187.0,150.6961,150.8757,150.6562,150.7161,12187.0
2025-04-16 15:10:00,151.12,151.12,150.24,150.62,46038.0,150.756,150.756,149.8781,150.2572,46038.0
2025-04-16 15:15:00,150.61,150.76,150.5,150.52,10255.0,150.2472,150.3968,150.1375,150.1574,10255.0
2025-04-16 15:20:00,150.39,150.75,150.27,150.27,5535.0,150.0277,150.3869,149.908,149.908,5535.0
2025-04-16 15:25:00,150.17,150.55,149.98,150.47,7891.0,149.8083,150.1873,149.6187,150.1075,7891.0
2025-04-16 15:30:00,150.48,151.06,150.42,151.06,9867.0,150.1175,150.6961,150.0577,150.6961,9867.0
2025-04-16 15:35:00,150.97,151.29,150.8,151.2,14363.0,150.6063,150.9256,150.4367,150.8358,14363.0
2025-04-16 15:40:00,151.28,151.62,151.1,151.47,30234.0,150.9156,151.2548,150.736,151.1051,30234.0
2025-04-16 15:45:00,151.55,151.76,151.36,151.75,21879.0,151.1849,151.3944,150.9954,151.3844,21879.0
2025-04-16 15:50:00,151.82,152.47,151.82,152.45,39804.0,151.4543,152.1027,151.4543,152.0828,39804.0
2025-04-16 15:55:00,152.16,152.72,152.12,152.6,98220.0,151.7935,152.3521,151.7536,152.2324,98220.0
2025-04-17 09:30:00,154.57,154.57,152.28,152.99,45872.0,154.1977,154.1977,151.9132,152.6215,45872.0
2025-04-17 09:35:00,152.99,153.35,152.11,152.15,7700.0,152.6215,152.9806,151.7436,151.7835,7700.0
2025-04-17 09:40:00,152.15,152.81,151.5,151.59,5175.0,151.7835,152.4419,151.135,151.2248,5175.0
2025-04-17 09:45:00,151.59,151.59,150.89,151.2,8942.0,151.2248,151.2248,150.5265,150.8358,8942.0
2025-04-17 09:50:00,151.16,151.98,151.14,151.6,11551.0,150.7959,151.6139,150.7759,151.2348,11551.0
2025-04-17 09:55:00,151.59,151.6,151.06,151.22,7003.0,151.2248,151.2348,150.6961,150.8557,7003.0
2025-04-17 10:00:00,151.31,151.73,151.07,151.22,9516.0,150.9455,151.3645,150.7061,150.8557,9516.0
2025-04-17 10:05:00,151.32,151.58,150.0,150.29,39486.0,150.9555,151.2149,149.6387,149.928,39486.0
2025-04-17 10:10:00,150.38,150.69,149.91,149.99,18105.0,150.0177,150.327,149.5489,149.6287,18105.0
2025-04-17 10:15:00,150.15,150.15,149.34,149.44,18399.0,149.7883,149.7883,148.9803,149.08,18399.0
2025-04-17 10:20:00,149.44,149.65,149.19,149.21,13259.0,149.08,149.2895,148.8306,148.8506,13259.0
2025-04-17 10:25:00,149.25,149.27,148.51,148.52,5500.0,148.8905,148.9104,148.1523,148.1622,5500.0
2025-04-17 10:30:00,148.7,149.43,148.45,149.33,8947.0,148.3418,149.07,148.0924,148.9703,8947.0
2025-04-17 10:35:00,149.28,149.49,148.98,149.49,10301.0,148.9204,149.1299,148.6211,149.1299,10301.0
2025-04-17 10:40:00,149.5,150.54,149.36,150.19,6602.0,149.1399,150.1774,149.0002,149.8282,6602.0
2025-04-17 10:45:00,150.19,150.8,150.0,150.68,7775.0,149.8282,150.4367,149.6387,150.317,7775.0
2025-04-17 10:50:00,150.82,150.98,150.2,150.51,7019.0,150.4567,150.6163,149.8382,150.1474,7019.0
2025-04-17 10:55:00,150.45,150.55,149.76,149.81,14774.0,150.0876,150.1873,149.3992,149.4491,14774.0
2025-04-17 11:00:00,149.81,150.31,149.75,150.31,12662.0,149.4491,149.9479,149.3893,149.9479,12662.0
2025-04-17 11:05:00,150.25,150.99,150.25,150.84,5799.0,149.8881,150.6263,149.8881,150.4766,5799.0
2025-04-17 11:10:00,150.87,151.33,150.8,151.28,8699.0,150.5066,150.9655,150.4367,150.9156,8699.0
2025-04-17 11:15:00,151.23,151.23,150.84,151.04,8362.0,150.8657,150.8657,150.4766,150.6762,8362.0
2025-04-17 11:20:00,151.14,151.14,150.69,151.09,6161.0,150.7759,150.7759,150.327,150.726,6161.0
2025-04-17 11:25:00,151.09,151.16,150.5,150.6,5801.0,150.726,150.7959,150.1375,150.2372,5801.0
2025-04-17 11:30:00,150.67,151.32,150.67,151.12,6637.0,150.307,150.9555,150.307,150.756,6637.0
2025-04-17 11:35:00,151.15,151.4,150.89,151.33,8418.0,150.7859,151.0353,150.5265,150.9655,8418.0
2025-04-17 11:40:00,151.23,151.48,150.98,151.11,6349.0,150.8657,151.1151,150.6163,150.746,6349.0
2025-04-17 11:45:00,151.1,151.71,151.1,151.42,7314.0,150.736,151.3445,150.736,151.0552,7314.0
2025-04-17 11:50:00,151.19,151.65,150.93,150.94,8468.0,150.8258,151.2847,150.5664,150.5764,8468.0
2025-04-17 11:55:00,150.96,151.37,150.68,150.73,4854.0,150.5964,151.0054,150.317,150.3669,4854.0
2025-04-17 12:00:00,150.78,151.61,150.14,150.34,21871.0,150.4168,151.2448,149.7783,149.9778,21871.0
2025-04-17 12:05:00,150.34,151.57,150.33,150.68,13763.0,149.9778,151.2049,149.9679,150.317,13763.0
2025-04-17 12:10:00,150.9,151.04,150.59,150.85,5786.0,150.5365,150.6762,150.2272,150.4866,5786.0
2025-04-17 12:15:00,150.92,151.73,150.86,151.6,9494.0,150.5564,151.3645,150.4966,151.2348,9494.0
2025-04-17 12:20:00,151.51,151.91,151.5,151.73,6100.0,151.145,151.5441,151.135,151.3645,6100.0
2025-04-17 12:25:00,151.73,152.04,151.72,151.85,4496.0,151.3645,151.6737,151.3545,151.4842,4496.0
2025-04-17 12:30:00,151.85,152.2,151.59,152.04,7113.0,151.4842,151.8334,151.2248,151.6737,7113.0
2025-04-17 12:35:00,152.08,152.33,151.64,151.64,3317.0,151.7137,151.9631,151.2747,151.2747,3317.0
2025-04-17 12:40:00,151.64,152.04,151.32,151.63,4300.0,151.2747,151.6737,150.9555,151.2647,4300.0
2025-04-17 12:45:00,151.5,151.88,151.42,151.53,4822.0,151.135,151.5141,151.0552,151.165,4822.0
2025-04-17 12:50:00,151.67,151.98,151.59,151.73,8805.0,151.3046,151.6139,151.2248,151.3645,8805.0
2025-04-17 12:55:00,151.73,152.21,151.73,152.09,7566.0,151.3645,151.8433,151.3645,151.7236,7566.0
2025-04-17 13:00:00,151.98,152.1,151.37,151.4,8796.0,151.6139,151.7336,151.0054,151.0353,8796.0
2025-04-17 13:05:00,151.4,151.65,151.26,151.43,8940.0,151.0353,151.2847,150.8956,151.0652,8940.0
2025-04-17 13:10:00,151.38,151.39,151.15,151.19,4106.0,151.0153,151.0253,150.7859,150.8258,4106.0
2025-04-17 13:15:00,151.18,151.4,150.88,150.97,5883.0,150.8158,151.0353,150.5165,150.6063,5883.0
2025-04-17 13:20:00,150.93,151.1,150.61,151.1,11968.0,150.5664,150.736,150.2472,150.736,11968.0
2025-04-17 13:25:00,151.05,151.16,150.79,150.79,4984.0,150.6861,150.7959,150.4268,150.4268,4984.0
2025-04-17 13:30:00,150.83,151.53,150.81,151.36,14670.0,150.4667,151.165,150.4467,150.9954,14670.0
2025-04-17 13:35:00,151.27,151.35,150.95,151.23,10738.0,150.9056,150.9854,150.5864,150.8657,10738.0
2025-04-17 13:40:00,151.21,151.23,150.72,151.09,5992.0,150.8457,150.8657,150.3569,150.726,5992.0
2025-04-17 13:45:00,151.1,151.67,151.1,151.25,13931.0,150.736,151.3046,150.736,150.8857,13931.0
2025-04-17 13:50:00,151.19,151.63,151.19,151.62,8060.0,150.8258,151.2647,150.8258,151.2548,8060.0
2025-04-17 13:55:00,151.61,151.78,151.5,151.62,4755.0,151.2448,151.4144,151.135,151.2548,4755.0
2025-04-17 14:00:00,151.52,151.79,151.46,151.79,6922.0,151.155,151.4244,151.0951,151.4244,6922.0
2025-04-17 14:05:00,151.79,152.26,151.79,152.17,6617.0,151.4244,151.8932,151.4244,151.8034,6617.0
2025-04-17 14:10:00,152.11,152.27,151.79,152.03,4559.0,151.7436,151.9032,151.4244,151.6638,4559.0
2025-04-17 14:15:00,152.07,152.39,151.91,152.24,5803.0,151.7037,152.0229,151.5441,151.8733,5803.0
2025-04-17 14:20:00,152.22,152.36,152.18,152.35,5267.0,151.8533,151.993,151.8134,151.983,5267.0
2025-04-17 14:25:00,152.34,152.43,151.96,152.14,2887.0,151.973,152.0628,151.5939,151.7735,2887.0
2025-04-17 14:30:00,152.07,152.59,152.07,152.2,4271.0,151.7037,152.2224,151.7037,151.8334,4271.0
2025-04-17 14:35:00,152.28,152.42,152.23,152.32,4735.0,151.9132,152.0528,151.8633,151.9531,4735.0
2025-04-17 14:40:00,152.33,152.42,152.15,152.29,4321.0,151.9631,152.0528,151.7835,151.9231,4321.0
2025-04-17 14:45:00,152.35,152.53,152.06,152.09,6185.0,151.983,152.1626,151.6937,151.7236,6185.0
2025-04-17 14:50:00,152.0,152.35,151.85,152.2,4819.0,151.6338,151.983,151.4842,151.8334,4819.0
2025-04-17 14:55:00,152.09,152.19,151.91,152.05,13666.0,151.7236,151.8234,151.5441,151.6837,13666.0
2025-04-17 15:00:00,152.05,152.31,151.96,152.28,17526.0,151.6837,151.9431,151.5939,151.9132,17526.0
2025-04-17 15:05:00,152.28,152.28,151.53,151.68,7773.0,151.9132,151.9132,151.165,151.3146,7773.0
2025-04-17 15:10:00,151.82,151.89,151.1,151.29,6865.0,151.4543,151.5241,150.736,150.9256,6865.0
2025-04-17 15:15:00,151.22,151.44,150.95,151.17,8351.0,150.8557,151.0752,150.5864,150.8058,8351.0
2025-04-17 15:20:00,151.19,151.57,150.84,151.45,7090.0,150.8258,151.2049,150.4766,151.0852,7090.0
2025-04-17 15:25:00,151.46,151.7,151.31,151.36,4525.0,151.0951,151.3346,150.9455,150.9954,4525.0
2025-04-17 15:30:00,151.38,151.89,151.36,151.8,14583.0,151.0153,151.5241,150.9954,151.4343,14583.0
2025-04-17 15:35:00,151.82,151.93,151.71,151.87,8527.0,151.4543,151.564,151.3445,151.5042,8527.0
2025-04-17 15:40:00,151.78,151.85,151.47,151.47,20558.0,151.4144,151.4842,151.1051,151.1051,20558.0
2025-04-17 15:45:00,151.57,151.6,151.05,151.11,13923.0,151.2049,151.2348,150.6861,150.746,13923.0
2025-04-17 15:50:00,151.05,151.52,150.66,151.24,58100.0,150.6861,151.155,150.2971,150.8757,58100.0
2025-04-17 15:55:00,151.24,151.38,150.93,151.15,78681.0,150.8757,151.0153,150.5664,150.7859,78681.0
2025-04-21 09:30:00,149.07,149.9,148.2,149.61,10204.0,148.7109,149.5389,147.843,149.2496,10204.0
2025-04-21 09:35:00,149.46,149.78,148.79,149.78,18043.0,149.1,149.4192,148.4316,149.4192,18043.0
2025-04-21 09:40:00,149.4,150.43,149.19,149.37,5348.0,149.0401,150.0676,148.8306,149.0102,5348.0
2025-04-21 09:45:00,149.37,149.95,149.26,149.72,2371.0,149.0102,149.5888,148.9004,149.3593,2371.0
2025-04-21 09:50:00,149.95,150.24,149.82,149.82,2150.0,149.5888,149.8781,149.4591,149.4591,2150.0
2025-04-21 09:55:00,149.84,149.86,148.7,148.7,7418.0,149.479,149.499,148.3418,148.3418,7418.0
2025-04-21 10:00:00,148.89,148.89,148.3,148.86,4643.0,148.5313,148.5313,147.9428,148.5014,4643.0
2025-04-21 10:05:00,148.55,148.69,147.98,148.02,2449.0,148.1922,148.3318,147.6235,147.6634,2449.0
2025-04-21 10:10:00,148.07,148.37,147.89,148.1,2742.0,147.7133,148.0126,147.5337,147.7432,2742.0
2025-04-21 10:15:00,148.09,148.24,147.63,147.87,11152.0,147.7333,147.8829,147.2744,147.5138,11152.0
2025-04-21 10:20:00,147.8,147.95,147.1,147.58,16378.0,147.444,147.5936,146.7456,147.2245,16378.0
2025-04-21 10:25:00,147.56,147.68,147.21,147.33,15832.0,147.2045,147.3243,146.8554,146.9751,15832.0
2025-04-21 10:30:00,147.51,147.51,146.59,146.87,4541.0,147.1547,147.1547,146.2369,146.5162,4541.0
2025-04-21 10:35:00,146.9,147.33,146.74,147.32,7069.0,146.5461,146.9751,146.3865,146.9651,7069.0
2025-04-21 10:40:00,147.28,147.43,146.89,146.89,2782.0,146.9252,147.0749,146.5362,146.5362,2782.0
2025-04-21 10:45:00,146.97,146.97,146.29,146.36,2015.0,146.616,146.616,145.9376,146.0074,2015.0
2025-04-21 10:50:00,146.36,146.73,146.36,146.63,3327.0,146.0074,146.3765,146.0074,146.2768,3327.0
2025-04-21 10:55:00,146.62,146.7,146.4,146.4,1906.0,146.2668,146.3466,146.0473,146.0473,1906.0
2025-04-21 11:00:00,146.43,146.66,146.26,146.27,2529.0,146.0773,146.3067,145.9077,145.9176,2529.0
2025-04-21 11:05:00,146.38,146.54,146.32,146.32,1816.0,146.0274,146.187,145.9675,145.9675,1816.0
2025-04-21 11:10:00,146.51,146.51,145.94,145.94,2519.0,146.1571,146.1571,145.5884,145.5884,2519.0
2025-04-21 11:15:00,145.93,146.31,145.92,146.31,1506.0,145.5785,145.9576,145.5685,145.9576,1506.0
2025-04-21 11:20:00,146.31,146.43,145.85,146.06,2842.0,145.9576,146.0773,145.4987,145.7082,2842.0
2025-04-21 11:25:00,146.08,146.08,145.55,145.6,6706.0,145.7281,145.7281,145.1994,145.2493,6706.0
2025-04-21 11:30:00,145.58,145.78,145.44,145.64,6697.0,145.2293,145.4288,145.0896,145.2892,6697.0
2025-04-21 11:35:00,145.53,145.75,145.26,145.45,9547.0,145.1794,145.3989,144.9101,145.0996,9547.0
2025-04-21 11:40:00,145.61,145.64,145.26,145.37,2248.0,145.2592,145.2892,144.9101,145.0198,2248.0
2025-04-21 11:45:00,145.37,145.47,144.98,145.35,12198.0,145.0198,145.1196,144.6308,144.9999,12198.0
2025-04-21 11:50:00,145.3,145.45,145.17,145.21,3880.0,144.95,145.0996,144.8203,144.8602,3880.0
2025-04-21 11:55:00,145.36,145.67,145.35,145.46,9583.0,145.0098,145.3191,144.9999,145.1096,9583.0
2025-04-21 12:00:00,145.56,145.79,145.48,145.79,1724.0,145.2094,145.4388,145.1296,145.4388,1724.0
2025-04-21 12:05:00,145.71,146.28,145.71,146.27,2052.0,145.359,145.9276,145.359,145.9176,2052.0
2025-04-21 12:10:00,146.18,146.48,146.18,146.47,3688.0,145.8279,146.1271,145.8279,146.1172,3688.0
2025-04-21 12:15:00,146.39,146.48,145.81,145.81,14101.0,146.0374,146.1271,145.4588,145.4588,14101.0
2025-04-21 12:20:00,145.69,145.9,145.45,145.75,3594.0,145.339,145.5485,145.0996,145.3989,3594.0
2025-04-21 12:25:00,145.75,145.75,145.54,145.72,8430.0,145.3989,145.3989,145.1894,145.369,8430.0
2025-04-21 12:30:00,145.82,146.01,145.82,145.88,8622.0,145.4687,145.6583,145.4687,145.5286,8622.0
2025-04-21 12:35:00,145.75,145.93,145.74,145.9,1411.0,145.3989,145.5785,145.3889,145.5485,1411.0
2025-04-21 12:40:00,145.88,146.03,145.72,145.72,3231.0,145.5286,145.6782,145.369,145.369,3231.0
2025-04-21 12:45:00,145.72,145.76,145.35,145.53,2961.0,145.369,145.4089,144.9999,145.1794,2961.0
2025-04-21 12:50:00,145.47,145.47,145.07,145.17,3591.0,145.1196,145.1196,144.7205,144.8203,3591.0
2025-04-21 12:55:00,144.98,145.17,144.83,144.86,4560.0,144.6308,144.8203,144.4811,144.511,4560.0
2025-04-21 13:00:00,144.87,145.09,144.39,144.53,9681.0,144.521,144.7405,144.0422,144.1818,9681.0
2025-04-21 13:05:00,144.53,144.63,144.4,144.58,4275.0,144.1818,144.2816,144.0522,144.2317,4275.0
2025-04-21 13:10:00,144.48,144.72,144.46,144.68,4439.0,144.132,144.3714,144.112,144.3315,4439.0
2025-04-21 13:15:00,144.75,144.78,144.47,144.59,7643.0,144.4013,144.4312,144.122,144.2417,7643.0
2025-04-21 13:20:00,144.7,144.7,144.27,144.43,14118.0,144.3514,144.3514,143.9225,144.0821,14118.0
2025-04-21 13:25:00,144.46,144.46,144.26,144.27,2520.0,144.112,144.112,143.9125,143.9225,2520.0
2025-04-21 13:30:00,144.28,144.47,144.2,144.34,7509.0,143.9324,144.122,143.8526,143.9923,7509.0
2025-04-21 13:35:00,144.45,144.93,144.4,144.9,6616.0,144.102,144.5809,144.0522,144.5509,6616.0
2025-04-21 13:40:00,144.86,145.04,144.78,144.9,6578.0,144.511,144.6906,144.4312,144.5509,6578.0
2025-04-21 13:45:00,144.9,145.06,144.45,144.53,4757.0,144.5509,144.7106,144.102,144.1818,4757.0
2025-04-21 13:50:00,144.45,144.96,144.45,144.96,7144.0,144.102,144.6108,144.102,144.6108,7144.0
2025-04-21 13:55:00,145.03,145.03,144.46,144.5,13464.0,144.6806,144.6806,144.112,144.1519,13464.0
2025-04-21 14:00:00,144.45,144.72,144.42,144.65,5494.0,144.102,144.3714,144.0721,144.3016,5494.0
2025-04-21 14:05:00,144.75,145.13,144.6,145.1,13301.0,144.4013,144.7804,144.2517,144.7505,13301.0
2025-04-21 14:10:00,145.04,145.12,144.87,145.08,9435.0,144.6906,144.7704,144.521,144.7305,9435.0
2025-04-21 14:15:00,144.98,145.46,144.98,145.35,4432.0,144.6308,145.1096,144.6308,144.9999,4432.0
2025-04-21 14:20:00,145.35,145.42,145.16,145.31,11218.0,144.9999,145.0697,144.8103,144.96,11218.0
2025-04-21 14:25:00,145.3,145.5,145.24,145.5,4416.0,144.95,145.1495,144.8901,145.1495,4416.0
2025-04-21 14:30:00,145.44,145.63,145.23,145.37,16701.0,145.0896,145.2792,144.8802,145.0198,16701.0
2025-04-21 14:35:00,145.38,145.56,145.26,145.32,7834.0,145.0298,145.2094,144.9101,144.9699,7834.0
2025-04-21 14:40:00,145.22,145.24,144.93,144.93,4013.0,144.8702,144.8901,144.5809,144.5809,4013.0
2025-04-21 14:45:00,144.92,145.26,144.92,145.22,6735.0,144.5709,144.9101,144.5709,144.8702,6735.0
2025-04-21 14:50:00,145.23,145.35,144.83,144.91,15264.0,144.8802,144.9999,144.4811,144.5609,15264.0
2025-04-21 14:55:00,144.98,144.98,144.75,144.83,8603.0,144.6308,144.6308,144.4013,144.4811,8603.0
2025-04-21 15:00:00,144.82,145.16,144.75,144.96,5783.0,144.4711,144.8103,144.4013,144.6108,5783.0
2025-04-21 15:05:00,145.01,145.32,144.98,145.03,18271.0,144.6607,144.9699,144.6308,144.6806,18271.0
2025-04-21 15:10:00,145.08,145.27,145.02,145.02,7128.0,144.7305,144.9201,144.6707,144.6707,7128.0
2025-04-21 15:15:00,145.08,145.38,144.99,145.34,8272.0,144.7305,145.0298,144.6407,144.9899,8272.0
2025-04-21 15:20:00,145.39,145.42,145.04,145.14,24262.0,145.0398,145.0697,144.6906,144.7904,24262.0
2025-04-21 15:25:00,145.21,145.22,144.92,145.07,23860.0,144.8602,144.8702,144.5709,144.7205,23860.0
2025-04-21 15:30:00,145.14,145.36,145.06,145.29,7581.0,144.7904,145.0098,144.7106,144.94,7581.0
2025-04-21 15:35:00,145.4,145.98,145.3,145.78,22081.0,145.0497,145.6283,144.95,145.4288,22081.0
2025-04-21 15:40:00,145.78,145.92,145.65,145.84,20237.0,145.4288,145.5685,145.2991,145.4887,20237.0
2025-04-21 15:45:00,145.82,146.06,145.63,145.74,30591.0,145.4687,145.7082,145.2792,145.3889,30591.0
2025-04-21 15:50:00,145.66,146.14,145.4,146.11,51552.0,145.3091,145.788,145.0497,145.758,51552.0
2025-04-21 15:55:00,146.19,147.01,146.19,146.73,87512.0,145.8378,146.6559,145.8378,146.3765,87512.0
2025-04-22 09:30:00,149.42,149.8,147.14,148.99,22801.0,149.0601,149.4391,146.7856,148.6311,22801.0
2025-04-22 09:35:00,149.64,150.67,148.83,150.05,11011.0,149.2795,150.307,148.4715,149.6885,11011.0
2025-04-22 09:40:00,149.9,150.45,149.82,149.83,6519.0,149.5389,150.0876,149.4591,149.4691,6519.0
2025-04-22 09:45:00,149.83,150.39,149.63,149.9,3533.0,149.4691,150.0277,149.2696,149.5389,3533.0
2025-04-22 09:50:00,150.13,150.43,149.54,149.88,3270.0,149.7683,150.0676,149.1798,149.519,3270.0
2025-04-22 09:55:00,149.88,149.88,149.1,149.59,9583.0,149.519,149.519,148.7408,149.2297,9583.0
2025-04-22 10:00:00,149.59,149.78,149.23,149.45,7279.0,149.2297,149.4192,148.8705,149.09,7279.0
2025-04-22 10:05:00,149.55,149.84,149.35,149.72,10469.0,149.1897,149.479,148.9902,149.3593,10469.0
2025-04-22 10:10:00,149.62,150.06,149.57,150.02,9094.0,149.2596,149.6985,149.2097,149.6586,9094.0
2025-04-22 10:15:00,149.91,150.24,149.77,150.06,5483.0,149.5489,149.8781,149.4092,149.6985,5483.0
2025-04-22 10:20:00,150.07,150.34,149.96,150.16,3885.0,149.7085,149.9778,149.5988,149.7983,3885.0
2025-04-22 10:25:00,150.16,150.41,150.01,150.32,7925.0,149.7983,150.0477,149.6486,149.9579,7925.0
2025-04-22 10:30:00,150.27,150.46,150.08,150.46,4350.0,149.908,150.0976,149.7185,150.0976,4350.0
2025-04-22 10:35:00,150.49,151.0,150.35,150.96,2317.0,150.1275,150.6363,149.9878,150.5964,2317.0
2025-04-22 10:40:00,150.85,151.08,150.46,150.46,2641.0,150.4866,150.7161,150.0976,150.0976,2641.0
2025-04-22 10:45:00,150.55,150.88,150.34,150.69,2750.0,150.1873,150.5165,149.9778,150.327,2750.0
2025-04-22 10:50:00,150.67,150.67,150.38,150.62,2200.0,150.307,150.307,150.0177,150.2572,2200.0
2025-04-22 10:55:00,150.56,150.88,150.49,150.87,3505.0,150.1973,150.5165,150.1275,150.5066,3505.0
2025-04-22 11:00:00,150.82,151.54,150.81,151.54,6663.0,150.4567,151.175,150.4467,151.175,6663.0
2025-04-22 11:05:00,151.4,151.76,151.39,151.76,2564.0,151.0353,151.3944,151.0253,151.3944,2564.0
2025-04-22 11:10:00,151.72,152.16,151.66,151.66,8418.0,151.3545,151.7935,151.2947,151.2947,8418.0
2025-04-22 11:15:00,151.78,151.94,151.76,151.87,5292.0,151.4144,151.574,151.3944,151.5042,5292.0
2025-04-22 11:20:00,151.82,152.39,151.69,151.99,14318.0,151.4543,152.0229,151.3246,151.6239,14318.0
2025-04-22 11:25:00,152.06,152.06,151.45,151.72,6029.0,151.6937,151.6937,151.0852,151.3545,6029.0
2025-04-22 11:30:00,151.63,151.78,151.44,151.69,6746.0,151.2647,151.4144,151.0752,151.3246,6746.0
2025-04-22 11:35:00,151.73,151.83,151.53,151.6,7684.0,151.3645,151.4643,151.165,151.2348,7684.0
2025-04-22 11:40:00,151.67,151.67,150.88,150.89,8482.0,151.3046,151.3046,150.5165,150.5265,8482.0
2025-04-22 11:45:00,150.87,151.3,150.86,151.29,4707.0,150.5066,150.9355,150.4966,150.9256,4707.0
2025-04-22 11:50:00,151.3,151.71,151.22,151.71,5914.0,150.9355,151.3445,150.8557,151.3445,5914.0
2025-04-22 11:55:00,151.67,152.42,151.66,152.38,6436.0,151.3046,152.0528,151.2947,152.0129,6436.0
2025-04-22 12:00:00,152.41,153.29,152.4,153.02,7191.0,152.0429,152.9207,152.0329,152.6514,7191.0
2025-04-22 12:05:00,152.73,153.11,152.7,152.96,2929.0,152.3621,152.7412,152.3322,152.5915,2929.0
2025-04-22 12:10:00,152.98,153.33,152.98,153.24,1730.0,152.6115,152.9606,152.6115,152.8709,1730.0
2025-04-22 12:15:00,153.16,153.48,153.11,153.31,6113.0,152.7911,153.1103,152.7412,152.9407,6113.0
2025-04-22 12:20:00,153.31,153.71,153.31,153.68,2150.0,152.9407,153.3397,152.9407,153.3098,2150.0
2025-04-22 12:25:00,153.64,153.85,153.5,153.57,3781.0,153.2699,153.4794,153.1302,153.2001,3781.0
2025-04-22 12:30:00,153.51,153.7,153.48,153.53,2554.0,153.1402,153.3298,153.1103,153.1602,2554.0
2025-04-22 12:35:00,153.46,153.6,153.35,153.6,700.0,153.0903,153.23,152.9806,153.23,700.0
2025-04-22 12:40:00,153.46,154.0,153.18,153.92,20235.0,153.0903,153.629,152.811,153.5492,20235.0
2025-04-22 12:45:00,153.84,153.99,153.49,153.65,6284.0,153.4694,153.6191,153.1203,153.2799,6284.0
2025-04-22 12:50:00,153.6,153.6,153.22,153.6,13071.0,153.23,153.23,152.8509,153.23,13071.0
2025-04-22 12:55:00,153.62,153.62,153.42,153.44,11319.0,153.2499,153.2499,153.0504,153.0704,11319.0
2025-04-22 13:00:00,153.6,153.9,153.55,153.75,6101.0,153.23,153.5293,153.1801,153.3796,6101.0
2025-04-22 13:05:00,153.8,153.93,153.37,153.5,8129.0,153.4295,153.5592,153.0005,153.1302,8129.0
2025-04-22 13:10:00,153.49,153.49,152.56,152.57,4816.0,153.1203,153.1203,152.1925,152.2025,4816.0
2025-04-22 13:15:00,152.51,152.51,151.47,151.84,1533.0,152.1426,152.1426,151.1051,151.4742,1533.0
2025-04-22 13:20:00,151.64,151.77,151.3,151.58,3913.0,151.2747,151.4044,150.9355,151.2149,3913.0
2025-04-22 13:25:00,151.38,152.13,151.0,151.04,10434.0,151.0153,151.7635,150.6363,150.6762,10434.0
2025-04-22 13:30:00,151.04,151.6,151.04,151.59,4725.0,150.6762,151.2348,150.6762,151.2248,4725.0
2025-04-22 13:35:00,151.65,152.0,151.65,151.82,3707.0,151.2847,151.6338,151.2847,151.4543,3707.0
2025-04-22 13:40:00,151.69,152.0,151.51,152.0,1980.0,151.3246,151.6338,151.145,151.6338,1980.0
2025-04-22 13:45:00,152.0,152.04,151.5,151.68,11774.0,151.6338,151.6737,151.135,151.3146,11774.0
2025-04-22 13:50:00,151.68,151.68,151.29,151.47,3705.0,151.3146,151.3146,150.9256,151.1051,3705.0
2025-04-22 13:55:00,151.47,151.65,151.29,151.31,10777.0,151.1051,151.2847,150.9256,150.9455,10777.0
2025-04-22 14:00:00,151.45,151.96,151.39,151.86,3088.0,151.0852,151.5939,151.0253,151.4942,3088.0
2025-04-22 14:05:00,151.91,152.15,151.85,151.87,3268.0,151.5441,151.7835,151.4842,151.5042,3268.0
2025-04-22 14:10:00,151.97,152.17,151.96,152.17,2410.0,151.6039,151.8034,151.5939,151.8034,2410.0
2025-04-22 14:15:00,152.21,152.54,152.12,152.5,6963.0,151.8433,152.1725,151.7536,152.1326,6963.0
2025-04-22 14:20:00,152.59,153.08,152.59,152.93,7407.0,152.2224,152.7112,152.2224,152.5616,7407.0
2025-04-22 14:25:00,152.97,152.97,152.7,152.84,3755.0,152.6015,152.6015,152.3322,152.4718,3755.0
2025-04-22 14:30:00,152.91,153.08,152.76,152.94,2854.0,152.5417,152.7112,152.392,152.5716,2854.0
2025-04-22 14:35:00,152.94,153.07,152.86,152.9,2397.0,152.5716,152.7013,152.4918,152.5317,2397.0
2025-04-22 14:40:00,152.89,153.21,152.89,153.04,4394.0,152.5217,152.8409,152.5217,152.6713,4394.0
2025-04-22 14:45:00,153.04,153.07,152.9,153.07,9137.0,152.6713,152.7013,152.5317,152.7013,9137.0
2025-04-22 14:50:00,153.09,153.29,152.97,153.27,6741.0,152.7212,152.9207,152.6015,152.9008,6741.0
2025-04-22 14:55:00,153.27,153.37,153.15,153.16,2649.0,152.9008,153.0005,152.7811,152.7911,2649.0
2025-04-22 15:00:00,153.02,153.26,152.87,153.22,3351.0,152.6514,152.8908,152.5017,152.8509,3351.0
2025-04-22 15:05:00,153.29,153.3,152.74,152.85,6826.0,152.9207,152.9307,152.3721,152.4818,6826.0
2025-04-22 15:10:00,152.73,152.93,152.73,152.79,6109.0,152.3621,152.5616,152.3621,152.4219,6109.0
2025-04-22 15:15:00,152.79,152.84,152.52,152.57,6531.0,152.4219,152.4718,152.1526,152.2025,6531.0
2025-04-22 15:20:00,152.58,152.67,152.1,152.36,11390.0,152.2124,152.3022,151.7336,151.993,11390.0
2025-04-22 15:25:00,152.47,152.69,152.22,152.45,9817.0,152.1027,152.3222,151.8533,152.0828,9817.0
2025-04-22 15:30:00,152.43,152.73,152.41,152.65,13450.0,152.0628,152.3621,152.0429,152.2823,13450.0
2025-04-22 15:35:00,152.63,152.82,152.34,152.41,17425.0,152.2623,152.4519,151.973,152.0429,17425.0
2025-04-22 15:40:00,152.38,153.05,152.38,152.97,13892.0,152.0129,152.6813,152.0129,152.6015,13892.0
2025-04-22 15:45:00,152.96,153.35,152.96,153.28,12072.0,152.5915,152.9806,152.5915,152.9108,12072.0
2025-04-22 15:50:00,153.04,153.17,152.63,152.94,37991.0,152.6713,152.801,152.2623,152.5716,37991.0
2025-04-22 15:55:00,153.08,153.09,152.59,152.93,87503.0,152.7112,152.7212,152.2224,152.5616,87503.0
2025-04-23 09:30:00,158.5,161.88,158.06,160.71,32348.0,158.1182,161.49,157.6792,160.3229,32348.0
2025-04-23 09:35:00,160.87,162.93,160.43,162.52,17346.0,160.4825,162.5375,160.0435,162.1285,17346.0
2025-04-23 09:40:00,162.59,163.7,162.46,163.0,13572.0,162.1983,163.3057,162.0686,162.6073,13572.0
2025-04-23 09:45:00,162.99,163.62,162.95,163.34,7303.0,162.5974,163.2259,162.5575,162.9465,7303.0
2025-04-23 09:50:00,163.6,163.75,162.4,162.4,9395.0,163.2059,163.3555,162.0088,162.0088,9395.0
2025-04-23 09:55:00,162.32,162.46,161.52,162.44,12004.0,161.929,162.0686,161.1309,162.0487,12004.0
2025-04-23 10:00:00,162.44,163.08,161.82,162.7,14317.0,162.0487,162.6872,161.4302,162.3081,14317.0
2025-04-23 10:05:00,162.7,162.73,161.83,161.96,11736.0,162.3081,162.338,161.4402,161.5699,11736.0
2025-04-23 10:10:00,161.95,162.03,161.08,161.09,5802.0,161.5599,161.6397,160.692,160.7019,5802.0
2025-04-23 10:15:00,161.4,161.4,160.11,160.75,11146.0,161.0112,161.0112,159.7243,160.3628,11146.0
2025-04-23 10:20:00,160.86,161.2,160.46,161.03,5726.0,160.4725,160.8117,160.0735,160.6421,5726.0
2025-04-23 10:25:00,161.18,161.8,161.07,161.09,21135.0,160.7917,161.4102,160.682,160.7019,21135.0
2025-04-23 10:30:00,161.16,161.7,161.14,161.24,9088.0,160.7718,161.3105,160.7518,160.8516,9088.0
2025-04-23 10:35:00,161.4,161.71,161.19,161.35,8262.0,161.0112,161.3205,160.8017,160.9613,8262.0
2025-04-23 10:40:00,161.35,161.6,161.15,161.23,8839.0,160.9613,161.2107,160.7618,160.8416,8839.0
2025-04-23 10:45:00,161.25,161.36,160.79,160.97,10671.0,160.8616,160.9713,160.4027,160.5822,10671.0
2025-04-23 10:50:00,160.97,160.98,160.47,160.47,10661.0,160.5822,160.5922,160.0834,160.0834,10661.0
2025-04-23 10:55:00,160.35,160.6,160.2,160.31,14402.0,159.9637,160.2131,159.8141,159.9238,14402.0
2025-04-23 11:00:00,160.31,160.64,159.38,159.8,20880.0,159.9238,160.253,158.9961,159.4151,20880.0
2025-04-23 11:05:00,159.8,160.24,159.62,159.99,6490.0,159.4151,159.854,159.2355,159.6046,6490.0
2025-04-23 11:10:00,159.76,160.14,159.73,159.95,14312.0,159.3752,159.7542,159.3452,159.5647,14312.0
2025-04-23 11:15:00,159.99,159.99,159.19,159.2,7913.0,159.6046,159.6046,158.8065,158.8165,7913.0
2025-04-23 11:20:00,159.13,159.35,158.05,159.02,10211.0,158.7467,158.9661,157.6693,158.6369,10211.0
2025-04-23 11:25:00,158.98,159.0,158.29,158.53,6578.0,158.597,158.617,157.9087,158.1481,6578.0
2025-04-23 11:30:00,158.53,158.77,157.67,158.02,13434.0,158.1481,158.3875,157.2902,157.6393,13434.0
2025-04-23 11:35:00,158.13,158.25,157.83,158.13,8367.0,157.7491,157.8688,157.4498,157.7491,8367.0
2025-04-23 11:40:00,158.13,158.22,157.21,157.21,11470.0,157.7491,157.8389,156.8313,156.8313,11470.0
2025-04-23 11:45:00,157.27,157.56,156.84,156.84,6618.0,156.8912,157.1805,156.4622,156.4622,6618.0
2025-04-23 11:50:00,156.84,157.13,156.63,156.92,11085.0,156.4622,156.7515,156.2527,156.542,11085.0
2025-04-23 11:55:00,157.06,157.25,156.6,156.75,23501.0,156.6817,156.8712,156.2228,156.3724,23501.0
2025-04-23 12:00:00,156.75,156.82,156.47,156.54,3894.0,156.3724,156.4422,156.0931,156.1629,3894.0
2025-04-23 12:05:00,156.67,156.78,155.61,155.61,10687.0,156.2926,156.4023,155.2351,155.2351,10687.0
2025-04-23 12:10:00,155.65,156.18,155.07,155.59,41059.0,155.2751,155.8038,154.6964,155.2152,41059.0
2025-04-23 12:15:00,155.66,155.94,155.37,155.52,7543.0,155.285,155.5644,154.9957,155.1454,7543.0
2025-04-23 12:20:00,155.42,155.67,155.34,155.62,5503.0,155.0456,155.295,154.9658,155.2451,5503.0
2025-04-23 12:25:00,155.52,156.15,155.06,156.03,5823.0,155.1454,155.7738,154.6865,155.6541,5823.0
2025-04-23 12:30:00,156.07,156.39,156.06,156.16,5858.0,155.694,156.0133,155.6841,155.7838,5858.0
2025-04-23 12:35:00,156.36,156.98,156.36,156.8,2807.0,155.9833,156.6018,155.9833,156.4223,2807.0
2025-04-23 12:40:00,156.62,156.83,156.46,156.73,3556.0,156.2427,156.4522,156.0831,156.3525,3556.0
2025-04-23 12:45:00,156.66,156.84,156.2,156.39,3426.0,156.2826,156.4622,155.8237,156.0133,3426.0
2025-04-23 12:50:00,156.21,156.41,156.11,156.38,8921.0,155.8337,156.0332,155.7339,156.0033,8921.0
2025-04-23 12:55:00,156.31,156.76,156.31,156.75,3918.0,155.9335,156.3824,155.9335,156.3724,3918.0
2025-04-23 13:00:00,156.76,156.8,155.75,156.67,7808.0,156.3824,156.4223,155.3748,156.2926,7808.0
2025-04-23 13:05:00,156.67,157.25,156.66,157.01,4472.0,156.2926,156.8712,156.2826,156.6318,4472.0
2025-04-23 13:10:00,156.97,157.22,156.84,157.11,4134.0,156.5919,156.8413,156.4622,156.7315,4134.0
2025-04-23 13:15:00,157.1,157.39,156.93,157.31,11787.0,156.7216,157.0109,156.552,156.9311,11787.0
2025-04-23 13:20:00,157.27,157.45,156.99,157.15,3278.0,156.8912,157.0707,156.6118,156.7714,3278.0
2025-04-23 13:25:00,157.27,157.43,157.04,157.25,2905.0,156.8912,157.0508,156.6617,156.8712,2905.0
2025-04-23 13:30:00,157.14,157.28,156.96,156.98,5502.0,156.7615,156.9011,156.5819,156.6018,5502.0
2025-04-23 13:35:00,157.04,157.05,156.11,156.11,2837.0,156.6617,156.6717,155.7339,155.7339,2837.0
2025-04-23 13:40:00,156.3,156.68,156.26,156.68,2293.0,155.9235,156.3026,155.8836,156.3026,2293.0
2025-04-23 13:45:00,156.53,156.6,156.13,156.58,5631.0,156.1529,156.2228,155.7539,156.2028,5631.0
2025-04-23 13:50:00,156.49,156.88,156.39,156.88,3708.0,156.113,156.5021,156.0133,156.5021,3708.0
2025-04-23 13:55:00,156.91,157.03,156.81,156.81,1750.0,156.532,156.6517,156.4323,156.4323,1750.0
2025-04-23 14:00:00,157.03,157.06,156.62,156.83,2524.0,156.6517,156.6817,156.2427,156.4522,2524.0
2025-04-23 14:05:00,156.86,156.88,156.7,156.78,3083.0,156.4821,156.5021,156.3225,156.4023,3083.0
2025-04-23 14:10:00,156.85,157.17,156.49,156.73,7223.0,156.4722,156.7914,156.113,156.3525,7223.0
2025-04-23 14:15:00,156.74,157.09,156.66,156.85,4213.0,156.3624,156.7116,156.2826,156.4722,4213.0
2025-04-23 14:20:00,156.99,157.21,156.64,156.84,4617.0,156.6118,156.8313,156.2627,156.4622,4617.0
2025-04-23 14:25:00,156.81,156.9,156.19,156.19,3701.0,156.4323,156.522,155.8138,155.8138,3701.0
2025-04-23 14:30:00,156.34,156.85,156.33,156.42,4849.0,155.9634,156.4722,155.9534,156.0432,4849.0
2025-04-23 14:35:00,156.52,156.66,156.44,156.59,3707.0,156.143,156.2826,156.0631,156.2128,3707.0
2025-04-23 14:40:00,156.61,156.65,156.29,156.29,3768.0,156.2327,156.2726,155.9135,155.9135,3768.0
2025-04-23 14:45:00,156.2,156.61,156.19,156.5,4125.0,155.8237,156.2327,155.8138,156.123,4125.0
2025-04-23 14:50:00,156.26,156.38,156.13,156.2,5323.0,155.8836,156.0033,155.7539,155.8237,5323.0
2025-04-23 14:55:00,156.23,156.77,156.15,156.55,6025.0,155.8537,156.3924,155.7738,156.1729,6025.0
2025-04-23 15:00:00,156.48,156.68,156.03,156.08,3414.0,156.1031,156.3026,155.6541,155.704,3414.0
2025-04-23 15:05:00,156.2,156.4,156.15,156.27,5631.0,155.8237,156.0232,155.7738,155.8936,5631.0
2025-04-23 15:10:00,156.22,156.46,155.94,156.0,13794.0,155.8437,156.0831,155.5644,155.6242,13794.0
2025-04-23 15:15:00,155.97,156.07,155.7,155.83,6170.0,155.5943,155.694,155.3249,155.4546,6170.0
2025-04-23 15:20:00,155.87,155.91,155.59,155.59,6194.0,155.4945,155.5344,155.2152,155.2152,6194.0
2025-04-23 15:25:00,155.64,156.01,155.51,155.74,5300.0,155.2651,155.6342,155.1354,155.3648,5300.0
2025-04-23 15:30:00,155.84,156.27,155.76,156.03,12675.0,155.4646,155.8936,155.3848,155.6541,12675.0
2025-04-23 15:35:00,156.03,156.03,155.55,155.71,8108.0,155.6541,155.6541,155.1753,155.3349,8108.0
2025-04-23 15:40:00,155.72,155.87,155.59,155.73,12894.0,155.3449,155.4945,155.2152,155.3549,12894.0
2025-04-23 15:45:00,155.78,155.83,155.21,155.64,48663.0,155.4047,155.4546,154.8361,155.2651,48663.0
2025-04-23 15:50:00,155.7,156.64,155.7,156.58,30423.0,155.3249,156.2627,155.3249,156.2028,30423.0
2025-04-23 15:55:00,156.48,156.7,156.2,156.26,54113.0,156.1031,156.3225,155.8237,155.8836,54113.0
2025-04-24 09:30:00,154.82,155.14,153.21,153.92,38904.0,154.4471,154.7663,152.8409,153.5492,38904.0
2025-04-24 09:35:00,153.89,154.98,153.72,154.98,20774.0,153.5193,154.6067,153.3497,154.6067,20774.0
2025-04-24 09:40:00,155.18,156.92,155.13,156.21,4843.0,154.8062,156.542,154.7563,155.8337,4843.0
2025-04-24 09:45:00,156.27,156.27,154.81,155.2,8914.0,155.8936,155.8936,154.4371,154.8261,8914.0
2025-04-24 09:50:00,155.2,155.24,154.84,155.17,10754.0,154.8261,154.866,154.467,154.7962,10754.0
2025-04-24 09:55:00,155.17,155.66,155.13,155.13,9190.0,154.7962,155.285,154.7563,154.7563,9190.0
2025-04-24 10:00:00,155.47,155.92,154.85,155.04,11512.0,155.0955,155.5444,154.477,154.6665,11512.0
2025-04-24 10:05:00,155.03,155.05,154.43,154.75,9283.0,154.6565,154.6765,154.058,154.3772,9283.0
2025-04-24 10:10:00,154.84,155.04,154.31,154.67,13135.0,154.467,154.6665,153.9383,154.2974,13135.0
2025-04-24 10:15:00,154.6,154.8,154.29,154.72,15594.0,154.2276,154.4271,153.9183,154.3473,15594.0
2025-04-24 10:20:00,154.72,155.52,154.72,155.35,12277.0,154.3473,155.1454,154.3473,154.9758,12277.0
2025-04-24 10:25:00,155.44,156.14,155.19,156.06,13133.0,155.0656,155.7639,154.8162,155.6841,13133.0
2025-04-24 10:30:00,156.06,156.49,156.06,156.39,6704.0,155.6841,156.113,155.6841,156.0133,6704.0
2025-04-24 10:35:00,156.35,156.7,156.26,156.44,5529.0,155.9734,156.3225,155.8836,156.0631,5529.0
2025-04-24 10:40:00,156.49,156.55,156.15,156.29,3615.0,156.113,156.1729,155.7738,155.9135,3615.0
2025-04-24 10:45:00,156.43,156.67,156.2,156.31,4613.0,156.0532,156.2926,155.8237,155.9335,4613.0
2025-04-24 10:50:00,156.28,156.55,156.06,156.45,6009.0,155.9035,156.1729,155.6841,156.0731,6009.0
2025-04-24 10:55:00,156.45,156.73,156.44,156.55,2200.0,156.0731,156.3525,156.0631,156.1729,2200.0
2025-04-24 11:00:00,156.54,157.24,156.51,156.97,10557.0,156.1629,156.8612,156.133,156.5919,10557.0
2025-04-24 11:05:00,157.0,157.03,156.48,156.89,5085.0,156.6218,156.6517,156.1031,156.5121,5085.0
2025-04-24 11:10:00,156.89,157.22,156.71,157.13,3856.0,156.5121,156.8413,156.3325,156.7515,3856.0
2025-04-24 11:15:00,157.13,157.26,156.95,156.95,3067.0,156.7515,156.8812,156.5719,156.5719,3067.0
2025-04-24 11:20:00,156.95,157.08,156.81,156.87,2197.0,156.5719,156.7016,156.4323,156.4921,2197.0
2025-04-24 11:25:00,157.01,157.21,156.62,156.78,9400.0,156.6318,156.8313,156.2427,156.4023,9400.0
2025-04-24 11:30:00,156.8,157.45,156.57,157.32,55595.0,156.4223,157.0707,156.1928,156.941,55595.0
2025-04-24 11:35:00,157.37,157.37,156.81,157.16,7670.0,156.9909,156.9909,156.4323,156.7814,7670.0
2025-04-24 11:40:00,157.0,157.17,156.62,156.95,20616.0,156.6218,156.7914,156.2427,156.5719,20616.0
2025-04-24 11:45:00,156.98,157.46,156.9,157.37,7815.0,156.6018,157.0807,156.522,156.9909,7815.0
2025-04-24 11:50:00,157.25,157.76,157.17,157.76,5205.0,156.8712,157.38,156.7914,157.38,5205.0
2025-04-24 11:55:00,157.67,157.83,157.33,157.47,3358.0,157.2902,157.4498,156.951,157.0907,3358.0
2025-04-24 12:00:00,157.59,157.79,157.38,157.65,3350.0,157.2104,157.4099,157.0009,157.2702,3350.0
2025-04-24 12:05:00,157.68,157.8,157.57,157.68,5829.0,157.3002,157.4199,157.1904,157.3002,5829.0
2025-04-24 12:10:00,157.68,158.36,157.68,158.35,5115.0,157.3002,157.9785,157.3002,157.9685,5115.0
2025-04-24 12:15:00,158.31,158.5,158.26,158.26,5450.0,157.9286,158.1182,157.8788,157.8788,5450.0
2025-04-24 12:20:00,158.38,158.4,158.25,158.25,3036.0,157.9985,158.0184,157.8688,157.8688,3036.0
2025-04-24 12:25:00,158.23,158.6,158.14,158.5,7769.0,157.8488,158.2179,157.7591,158.1182,7769.0
2025-04-24 12:30:00,158.53,158.99,158.52,158.97,2907.0,158.1481,158.607,158.1381,158.5871,2907.0
2025-04-24 12:35:00,158.97,159.09,158.88,159.04,3145.0,158.5871,158.7068,158.4973,158.6569,3145.0
2025-04-24 12:40:00,159.07,159.46,159.06,159.4,3929.0,158.6868,159.0759,158.6768,159.016,3929.0
2025-04-24 12:45:00,159.41,159.43,159.21,159.34,5503.0,159.026,159.0459,158.8265,158.9562,5503.0
2025-04-24 12:50:00,159.39,159.4,159.24,159.35,4352.0,159.006,159.016,158.8564,158.9661,4352.0
2025-04-24 12:55:00,159.35,159.66,159.24,159.46,7467.0,158.9661,159.2754,158.8564,159.0759,7467.0
2025-04-24 13:00:00,159.46,159.46,159.0,159.02,5536.0,159.0759,159.0759,158.617,158.6369,5536.0
2025-04-24 13:05:00,159.07,159.15,158.95,158.95,3953.0,158.6868,158.7666,158.5671,158.5671,3953.0
2025-04-24 13:10:00,158.86,159.17,158.83,159.17,4469.0,158.4773,158.7866,158.4474,158.7866,4469.0
2025-04-24 13:15:00,159.2,159.2,158.91,158.98,7198.0,158.8165,158.8165,158.5272,158.597,7198.0
2025-04-24 13:20:00,158.99,159.03,158.71,159.02,5582.0,158.607,158.6469,158.3277,158.6369,5582.0
2025-04-24 13:25:00,159.02,159.22,159.02,159.09,2642.0,158.6369,158.8365,158.6369,158.7068,2642.0
2025-04-24 13:30:00,159.11,159.27,158.99,159.08,4151.0,158.7267,158.8863,158.607,158.6968,4151.0
2025-04-24 13:35:00,158.91,159.02,158.82,158.91,2900.0,158.5272,158.6369,158.4374,158.5272,2900.0
2025-04-24 13:40:00,158.91,159.15,158.74,159.14,17163.0,158.5272,158.7666,158.3576,158.7566,17163.0
2025-04-24 13:45:00,159.14,159.28,159.0,159.22,2762.0,158.7566,158.8963,158.617,158.8365,2762.0
2025-04-24 13:50:00,159.34,159.5,159.18,159.38,4476.0,158.9562,159.1158,158.7965,158.9961,4476.0
2025-04-24 13:55:00,159.56,159.68,159.48,159.61,8747.0,159.1756,159.2953,159.0958,159.2255,8747.0
2025-04-24 14:00:00,159.64,160.0,159.64,159.76,4759.0,159.2554,159.6146,159.2554,159.3752,4759.0
2025-04-24 14:05:00,159.81,159.93,159.44,159.45,9120.0,159.425,159.5447,159.0559,159.0659,9120.0
2025-04-24 14:10:00,159.42,159.43,159.26,159.36,3367.0,159.036,159.0459,158.8764,158.9761,3367.0
2025-04-24 14:15:00,159.43,159.54,159.23,159.54,4525.0,159.0459,159.1557,158.8464,159.1557,4525.0
2025-04-24 14:20:00,159.5,159.57,159.35,159.54,4409.0,159.1158,159.1856,158.9661,159.1557,4409.0
2025-04-24 14:25:00,159.53,159.63,159.47,159.56,3651.0,159.1457,159.2455,159.0859,159.1756,3651.0
2025-04-24 14:30:00,159.54,159.8,159.53,159.78,5260.0,159.1557,159.4151,159.1457,159.3951,5260.0
2025-04-24 14:35:00,159.81,160.15,159.79,160.05,7189.0,159.425,159.7642,159.4051,159.6645,7189.0
2025-04-24 14:40:00,160.04,160.05,159.83,159.93,8306.0,159.6545,159.6645,159.445,159.5447,8306.0
2025-04-24 14:45:00,159.93,160.01,159.83,159.94,4222.0,159.5447,159.6245,159.445,159.5547,4222.0
2025-04-24 14:50:00,159.94,160.16,159.93,160.0,8286.0,159.5547,159.7742,159.5447,159.6146,8286.0
2025-04-24 14:55:00,160.11,160.14,159.76,159.76,12086.0,159.7243,159.7542,159.3752,159.3752,12086.0
2025-04-24 15:00:00,159.73,159.73,159.43,159.43,5300.0,159.3452,159.3452,159.0459,159.0459,5300.0
2025-04-24 15:05:00,159.49,159.49,158.78,159.25,20734.0,159.1058,159.1058,158.3975,158.8664,20734.0
2025-04-24 15:10:00,159.19,159.19,158.81,158.81,3973.0,158.8065,158.8065,158.4274,158.4274,3973.0
2025-04-24 15:15:00,158.8,159.19,158.8,159.11,13692.0,158.4175,158.8065,158.4175,158.7267,13692.0
2025-04-24 15:20:00,159.11,159.49,159.1,159.26,5643.0,158.7267,159.1058,158.7167,158.8764,5643.0
2025-04-24 15:25:00,159.33,159.5,159.17,159.25,4963.0,158.9462,159.1158,158.7866,158.8664,4963.0
2025-04-24 15:30:00,159.25,159.49,159.25,159.35,4751.0,158.8664,159.1058,158.8664,158.9661,4751.0
2025-04-24 15:35:00,159.25,159.63,159.0,159.63,10483.0,158.8664,159.2455,158.617,159.2455,10483.0
2025-04-24 15:40:00,159.58,159.96,159.57,159.72,9863.0,159.1956,159.5747,159.1856,159.3352,9863.0
2025-04-24 15:45:00,159.72,159.82,159.63,159.82,11619.0,159.3352,159.435,159.2455,159.435,11619.0
2025-04-24 15:50:00,159.75,160.07,159.39,160.03,22548.0,159.3652,159.6844,159.006,159.6445,22548.0
2025-04-24 15:55:00,160.03,160.03,159.42,159.46,63252.0,159.6445,159.6445,159.036,159.0759,63252.0
2025-04-25 09:30:00,159.4,160.3,158.19,160.3,16919.0,159.016,159.9139,157.8089,159.9139,16919.0
2025-04-25 09:35:00,160.52,160.52,159.45,159.45,3939.0,160.1333,160.1333,159.0659,159.0659,3939.0
2025-04-25 09:40:00,159.45,160.35,159.18,159.52,5313.0,159.0659,159.9637,158.7965,159.1357,5313.0
2025-04-25 09:45:00,159.66,159.7,158.82,159.06,2250.0,159.2754,159.3153,158.4374,158.6768,2250.0
2025-04-25 09:50:00,159.05,159.26,158.42,158.74,8259.0,158.6669,158.8764,158.0384,158.3576,8259.0
2025-04-25 09:55:00,158.93,159.42,158.54,158.71,5503.0,158.5472,159.036,158.1581,158.3277,5503.0
2025-04-25 10:00:00,158.73,159.33,158.73,159.04,6941.0,158.3476,158.9462,158.3476,158.6569,6941.0
2025-04-25 10:05:00,159.01,159.99,158.89,159.7,10621.0,158.627,159.6046,158.5072,159.3153,10621.0
2025-04-25 10:10:00,159.72,160.02,159.56,159.95,3477.0,159.3352,159.6345,159.1756,159.5647,3477.0
2025-04-25 10:15:00,160.02,160.29,159.48,159.77,4571.0,159.6345,159.9039,159.0958,159.3851,4571.0
2025-04-25 10:20:00,159.56,159.83,158.75,159.73,16358.0,159.1756,159.445,158.3676,159.3452,16358.0
2025-04-25 10:25:00,159.71,159.79,159.11,159.11,7137.0,159.3253,159.4051,158.7267,158.7267,7137.0
2025-04-25 10:30:00,159.14,159.38,158.51,159.17,11432.0,158.7566,158.9961,158.1282,158.7866,11432.0
2025-04-25 10:35:00,159.17,159.63,159.15,159.62,3561.0,158.7866,159.2455,158.7666,159.2355,3561.0
2025-04-25 10:40:00,159.77,159.96,159.64,159.9,1943.0,159.3851,159.5747,159.2554,159.5148,1943.0
2025-04-25 10:45:00,159.77,159.91,159.62,159.72,7468.0,159.3851,159.5248,159.2355,159.3352,7468.0
2025-04-25 10:50:00,159.76,159.85,159.33,159.55,2642.0,159.3752,159.4649,158.9462,159.1657,2642.0
2025-04-25 10:55:00,159.49,159.58,159.23,159.42,3776.0,159.1058,159.1956,158.8464,159.036,3776.0
2025-04-25 11:00:00,159.42,159.54,159.31,159.31,2824.0,159.036,159.1557,158.9262,158.9262,2824.0
2025-04-25 11:05:00,159.26,159.34,159.19,159.19,1600.0,158.8764,158.9562,158.8065,158.8065,1600.0
2025-04-25 11:10:00,159.27,159.53,159.27,159.46,4543.0,158.8863,159.1457,158.8863,159.0759,4543.0
2025-04-25 11:15:00,159.52,159.55,159.24,159.5,4979.0,159.1357,159.1657,158.8564,159.1158,4979.0
2025-04-25 11:20:00,159.5,159.71,159.42,159.7,4105.0,159.1158,159.3253,159.036,159.3153,4105.0
2025-04-25 11:25:00,159.6,159.6,159.19,159.29,1415.0,159.2155,159.2155,158.8065,158.9063,1415.0
2025-04-25 11:30:00,159.31,159.41,159.18,159.21,1733.0,158.9262,159.026,158.7965,158.8265,1733.0
2025-04-25 11:35:00,159.25,159.25,158.9,159.22,3054.0,158.8664,158.8664,158.5172,158.8365,3054.0
2025-04-25 11:40:00,159.24,159.63,159.16,159.21,5506.0,158.8564,159.2455,158.7766,158.8265,5506.0
2025-04-25 11:45:00,159.24,159.4,159.22,159.28,9507.0,158.8564,159.016,158.8365,158.8963,9507.0
2025-04-25 11:50:00,159.28,159.71,159.28,159.42,2962.0,158.8963,159.3253,158.8963,159.036,2962.0
2025-04-25 11:55:00,159.61,159.85,159.61,159.83,1616.0,159.2255,159.4649,159.2255,159.445,1616.0
2025-04-25 12:00:00,159.83,159.9,159.66,159.88,2532.0,159.445,159.5148,159.2754,159.4949,2532.0
2025-04-25 12:05:00,159.8,160.15,159.8,160.11,3054.0,159.4151,159.7642,159.4151,159.7243,3054.0
2025-04-25 12:10:00,160.06,160.14,159.99,160.0,1515.0,159.6744,159.7542,159.6046,159.6146,1515.0
2025-04-25 12:15:00,160.12,160.17,160.0,160.11,2200.0,159.7343,159.7842,159.6146,159.7243,2200.0
2025-04-25 12:20:00,160.12,160.45,160.02,160.45,2500.0,159.7343,160.0635,159.6345,160.0635,2500.0
2025-04-25 12:25:00,160.39,160.49,160.21,160.27,1400.0,160.0036,160.1034,159.8241,159.8839,1400.0
2025-04-25 12:30:00,160.27,160.32,160.14,160.31,1132.0,159.8839,159.9338,159.7542,159.9238,1132.0
2025-04-25 12:35:00,160.37,160.38,160.13,160.25,1889.0,159.9837,159.9937,159.7443,159.864,1889.0
2025-04-25 12:40:00,160.25,160.36,160.18,160.27,1777.0,159.864,159.9737,159.7941,159.8839,1777.0
2025-04-25 12:45:00,160.31,160.31,159.94,160.13,1747.0,159.9238,159.9238,159.5547,159.7443,1747.0
2025-04-25 12:50:00,160.06,160.13,160.02,160.13,1000.0,159.6744,159.7443,159.6345,159.7443,1000.0
2025-04-25 12:55:00,160.05,160.07,159.88,159.89,900.0,159.6645,159.6844,159.4949,159.5048,900.0
2025-04-25 13:00:00,160.0,160.16,159.96,160.08,2122.0,159.6146,159.7742,159.5747,159.6944,2122.0
2025-04-25 13:05:00,160.09,160.38,160.08,160.24,1100.0,159.7044,159.9937,159.6944,159.854,1100.0
2025-04-25 13:10:00,160.31,160.36,160.11,160.28,2635.0,159.9238,159.9737,159.7243,159.8939,2635.0
2025-04-25 13:15:00,160.2,160.24,160.09,160.16,1854.0,159.8141,159.854,159.7044,159.7742,1854.0
2025-04-25 13:20:00,160.16,160.26,159.9,160.21,5546.0,159.7742,159.8739,159.5148,159.8241,5546.0
2025-04-25 13:25:00,160.12,160.34,160.12,160.31,2234.0,159.7343,159.9538,159.7343,159.9238,2234.0
2025-04-25 13:30:00,160.31,160.41,160.19,160.41,4549.0,159.9238,160.0236,159.8041,160.0236,4549.0
2025-04-25 13:35:00,160.26,160.26,159.8,159.8,5172.0,159.8739,159.8739,159.4151,159.4151,5172.0
2025-04-25 13:40:00,159.72,160.0,159.53,159.73,4191.0,159.3352,159.6146,159.1457,159.3452,4191.0
2025-04-25 13:45:00,159.57,159.57,159.26,159.39,2700.0,159.1856,159.1856,158.8764,159.006,2700.0
2025-04-25 13:50:00,159.29,159.29,158.73,158.73,7247.0,158.9063,158.9063,158.3476,158.3476,7247.0
2025-04-25 13:55:00,158.77,158.77,158.19,158.62,7436.0,158.3875,158.3875,157.8089,158.2379,7436.0
2025-04-25 14:00:00,158.61,158.98,158.61,158.95,4208.0,158.2279,158.597,158.2279,158.5671,4208.0
2025-04-25 14:05:00,158.97,159.5,158.88,159.41,4538.0,158.5871,159.1158,158.4973,159.026,4538.0
2025-04-25 14:10:00,159.53,159.68,159.5,159.61,2100.0,159.1457,159.2953,159.1158,159.2255,2100.0
2025-04-25 14:15:00,159.61,159.7,159.33,159.38,17490.0,159.2255,159.3153,158.9462,158.9961,17490.0
2025-04-25 14:20:00,159.38,159.71,159.38,159.71,2513.0,158.9961,159.3253,158.9961,159.3253,2513.0
2025-04-25 14:25:00,159.71,159.71,159.35,159.43,2000.0,159.3253,159.3253,158.9661,159.0459,2000.0
2025-04-25 14:30:00,159.32,159.48,159.32,159.34,4556.0,158.9362,159.0958,158.9362,158.9562,4556.0
2025-04-25 14:35:00,159.34,159.53,159.34,159.43,6641.0,158.9562,159.1457,158.9562,159.0459,6641.0
2025-04-25 14:40:00,159.37,159.75,159.37,159.75,3188.0,158.9861,159.3652,158.9861,159.3652,3188.0
2025-04-25 14:45:00,159.66,159.66,159.5,159.54,1900.0,159.2754,159.2754,159.1158,159.1557,1900.0
2025-04-25 14:50:00,159.45,159.5,159.15,159.44,5552.0,159.0659,159.1158,158.7666,159.0559,5552.0
2025-04-25 14:55:00,159.34,159.46,159.27,159.33,1209.0,158.9562,159.0759,158.8863,158.9462,1209.0
2025-04-25 15:00:00,159.33,159.67,159.33,159.67,2744.0,158.9462,159.2854,158.9462,159.2854,2744.0
2025-04-25 15:05:00,159.62,159.64,159.49,159.5,2700.0,159.2355,159.2554,159.1058,159.1158,2700.0
2025-04-25 15:10:00,159.5,159.62,159.32,159.42,1800.0,159.1158,159.2355,158.9362,159.036,1800.0
2025-04-25 15:15:00,159.37,159.59,159.31,159.38,4529.0,158.9861,159.2056,158.9262,158.9961,4529.0
2025-04-25 15:20:00,159.41,159.72,159.41,159.72,5487.0,159.026,159.3352,159.026,159.3352,5487.0
2025-04-25 15:25:00,159.75,159.77,159.36,159.41,7797.0,159.3652,159.3851,158.9761,159.026,7797.0
2025-04-25 15:30:00,159.33,159.61,159.22,159.61,5171.0,158.9462,159.2255,158.8365,159.2255,5171.0
2025-04-25 15:35:00,159.45,159.72,159.23,159.67,11214.0,159.0659,159.3352,158.8464,159.2854,11214.0
2025-04-25 15:40:00,159.72,159.79,159.32,159.45,12739.0,159.3352,159.4051,158.9362,159.0659,12739.0
2025-04-25 15:45:00,159.45,159.68,159.45,159.53,6401.0,159.0659,159.2953,159.0659,159.1457,6401.0
2025-04-25 15:50:00,159.63,160.19,159.61,160.18,12413.0,159.2455,159.8041,159.2255,159.7941,12413.0
2025-04-25 15:55:00,160.04,160.2,159.7,160.11,56665.0,159.6545,159.8141,159.3153,159.7243,56665.0
2025-04-28 09:30:00,160.45,162.46,160.45,160.84,22586.0,160.0635,162.0686,160.0635,160.4526,22586.0
2025-04-28 09:35:00,161.08,161.57,160.82,161.0,8030.0,160.692,161.1808,160.4326,160.6122,8030.0
2025-04-28 09:40:00,161.29,162.08,161.29,161.6,4503.0,160.9015,161.6896,160.9015,161.2107,4503.0
2025-04-28 09:45:00,161.61,162.54,161.39,161.9,12159.0,161.2207,162.1485,161.0012,161.51,12159.0
2025-04-28 09:50:00,161.65,161.92,161.16,161.25,14333.0,161.2606,161.5299,160.7718,160.8616,14333.0
2025-04-28 09:55:00,161.03,161.19,160.56,160.65,6360.0,160.6421,160.8017,160.1732,160.263,6360.0
2025-04-28 10:00:00,160.78,161.32,160.5,161.32,8386.0,160.3927,160.9314,160.1134,160.9314,8386.0
2025-04-28 10:05:00,161.3,161.9,161.25,161.77,12791.0,160.9114,161.51,160.8616,161.3803,12791.0
2025-04-28 10:10:00,161.72,161.84,161.42,161.57,6408.0,161.3304,161.4501,161.0312,161.1808,6408.0
2025-04-28 10:15:00,161.49,161.96,161.4,161.91,8018.0,161.101,161.5699,161.0112,161.52,8018.0
2025-04-28 10:20:00,161.94,162.04,161.71,161.93,5605.0,161.5499,161.6497,161.3205,161.5399,5605.0
2025-04-28 10:25:00,161.81,161.92,161.52,161.59,4731.0,161.4202,161.5299,161.1309,161.2007,4731.0
2025-04-28 10:30:00,161.69,161.69,161.05,161.06,6537.0,161.3005,161.3005,160.662,160.672,6537.0
2025-04-28 10:35:00,161.12,161.3,160.88,160.93,12450.0,160.7319,160.9114,160.4925,160.5423,12450.0
2025-04-28 10:40:00,161.06,161.3,160.73,161.19,5341.0,160.672,160.9114,160.3428,160.8017,5341.0
2025-04-28 10:45:00,161.1,161.72,161.1,161.5,4478.0,160.7119,161.3304,160.7119,161.111,4478.0
2025-04-28 10:50:00,161.5,161.57,161.27,161.31,4109.0,161.111,161.1808,160.8815,160.9214,4109.0
2025-04-28 10:55:00,161.21,161.28,160.96,161.28,8229.0,160.8217,160.8915,160.5723,160.8915,8229.0
2025-04-28 11:00:00,161.12,161.3,160.89,160.89,3735.0,160.7319,160.9114,160.5024,160.5024,3735.0
2025-04-28 11:05:00,160.98,161.11,160.26,160.31,7690.0,160.5922,160.7219,159.8739,159.9238,7690.0
2025-04-28 11:10:00,160.31,160.48,160.09,160.36,13056.0,159.9238,160.0934,159.7044,159.9737,13056.0
2025-04-28 11:15:00,160.27,160.52,160.16,160.41,4704.0,159.8839,160.1333,159.7742,160.0236,4704.0
2025-04-28 11:20:00,160.4,160.45,159.79,159.9,12832.0,160.0136,160.0635,159.4051,159.5148,12832.0
2025-04-28 11:25:00,159.86,159.86,159.26,159.26,8842.0,159.4749,159.4749,158.8764,158.8764,8842.0
2025-04-28 11:30:00,159.25,159.64,159.19,159.32,11102.0,158.8664,159.2554,158.8065,158.9362,11102.0
2025-04-28 11:35:00,159.38,160.09,159.38,159.88,6800.0,158.9961,159.7044,158.9961,159.4949,6800.0
2025-04-28 11:40:00,159.81,160.63,159.81,160.25,7419.0,159.425,160.2431,159.425,159.864,7419.0
2025-04-28 11:45:00,160.25,160.25,159.89,160.06,4929.0,159.864,159.864,159.5048,159.6744,4929.0
2025-04-28 11:50:00,160.03,160.44,159.91,160.3,6851.0,159.6445,160.0535,159.5248,159.9139,6851.0
2025-04-28 11:55:00,160.23,160.37,160.15,160.21,7319.0,159.844,159.9837,159.7642,159.8241,7319.0
2025-04-28 12:00:00,160.23,160.23,159.76,159.79,4814.0,159.844,159.844,159.3752,159.4051,4814.0
2025-04-28 12:05:00,159.83,159.83,159.51,159.61,3412.0,159.445,159.445,159.1258,159.2255,3412.0
2025-04-28 12:10:00,159.61,159.61,159.15,159.15,5764.0,159.2255,159.2255,158.7666,158.7666,5764.0
2025-04-28 12:15:00,159.25,159.51,159.15,159.41,9226.0,158.8664,159.1258,158.7666,159.026,9226.0
2025-04-28 12:20:00,159.5,159.59,159.23,159.37,3400.0,159.1158,159.2056,158.8464,158.9861,3400.0
2025-04-28 12:25:00,159.44,159.44,159.18,159.4,4140.0,159.0559,159.0559,158.7965,159.016,4140.0
2025-04-28 12:30:00,159.39,159.67,159.39,159.53,4646.0,159.006,159.2854,159.006,159.1457,4646.0
2025-04-28 12:35:00,159.64,159.95,159.63,159.89,5135.0,159.2554,159.5647,159.2455,159.5048,5135.0
2025-04-28 12:40:00,159.88,160.06,159.87,160.0,2890.0,159.4949,159.6744,159.4849,159.6146,2890.0
2025-04-28 12:45:00,159.9,160.08,159.81,160.07,2823.0,159.5148,159.6944,159.425,159.6844,2823.0
2025-04-28 12:50:00,160.04,160.04,159.75,159.76,2566.0,159.6545,159.6545,159.3652,159.3752,2566.0
2025-04-28 12:55:00,159.76,159.76,159.34,159.39,4265.0,159.3752,159.3752,158.9562,159.006,4265.0
2025-04-28 13:00:00,159.43,159.43,159.15,159.39,4660.0,159.0459,159.0459,158.7666,159.006,4660.0
2025-04-28 13:05:00,159.14,159.29,158.97,159.04,1200.0,158.7566,158.9063,158.5871,158.6569,1200.0
2025-04-28 13:10:00,159.02,159.08,158.88,158.98,2437.0,158.6369,158.6968,158.4973,158.597,2437.0
2025-04-28 13:15:00,158.9,159.15,158.9,159.15,3400.0,158.5172,158.7666,158.5172,158.7666,3400.0
2025-04-28 13:20:00,159.03,159.2,158.99,159.12,2600.0,158.6469,158.8165,158.607,158.7367,2600.0
2025-04-28 13:25:00,159.08,159.26,158.82,158.88,2805.0,158.6968,158.8764,158.4374,158.4973,2805.0
2025-04-28 13:30:00,158.93,158.93,158.79,158.82,2126.0,158.5472,158.5472,158.4075,158.4374,2126.0
2025-04-28 13:35:00,158.87,159.22,158.75,159.22,6148.0,158.4873,158.8365,158.3676,158.8365,6148.0
2025-04-28 13:40:00,159.22,159.25,159.0,159.19,3508.0,158.8365,158.8664,158.617,158.8065,3508.0
2025-04-28 13:45:00,159.2,159.47,159.17,159.46,2850.0,158.8165,159.0859,158.7866,159.0759,2850.0
2025-04-28 13:50:00,159.37,159.56,159.32,159.56,7054.0,158.9861,159.1756,158.9362,159.1756,7054.0
2025-04-28 13:55:00,159.61,159.9,159.6,159.75,4100.0,159.2255,159.5148,159.2155,159.3652,4100.0
2025-04-28 14:00:00,159.83,159.97,159.8,159.89,3692.0,159.445,159.5846,159.4151,159.5048,3692.0
2025-04-28 14:05:00,159.9,160.05,159.81,159.84,2983.0,159.5148,159.6645,159.425,159.455,2983.0
2025-04-28 14:10:00,159.84,159.84,159.7,159.72,2579.0,159.455,159.455,159.3153,159.3352,2579.0
2025-04-28 14:15:00,159.72,159.83,159.53,159.71,7217.0,159.3352,159.445,159.1457,159.3253,7217.0
2025-04-28 14:20:00,159.78,160.0,159.69,160.0,3978.0,159.3951,159.6146,159.3053,159.6146,3978.0
2025-04-28 14:25:00,160.0,160.07,159.8,159.8,4381.0,159.6146,159.6844,159.4151,159.4151,4381.0
2025-04-28 14:30:00,159.78,159.87,159.55,159.68,2968.0,159.3951,159.4849,159.1657,159.2953,2968.0
2025-04-28 14:35:00,159.7,159.88,159.67,159.67,3621.0,159.3153,159.4949,159.2854,159.2854,3621.0
2025-04-28 14:40:00,159.62,159.68,159.27,159.32,5319.0,159.2355,159.2953,158.8863,158.9362,5319.0
2025-04-28 14:45:00,159.32,159.63,159.32,159.56,3662.0,158.9362,159.2455,158.9362,159.1756,3662.0
2025-04-28 14:50:00,159.65,159.87,159.65,159.86,4226.0,159.2654,159.4849,159.2654,159.4749,4226.0
2025-04-28 14:55:00,159.86,159.87,159.77,159.78,2602.0,159.4749,159.4849,159.3851,159.3951,2602.0
2025-04-28 15:00:00,159.89,160.23,159.79,160.14,3600.0,159.5048,159.844,159.4051,159.7542,3600.0
2025-04-28 15:05:00,160.2,160.4,160.19,160.32,3574.0,159.8141,160.0136,159.8041,159.9338,3574.0
2025-04-28 15:10:00,160.28,160.35,160.06,160.26,8335.0,159.8939,159.9637,159.6744,159.8739,8335.0
2025-04-28 15:15:00,160.18,160.35,160.18,160.25,4993.0,159.7941,159.9637,159.7941,159.864,4993.0
2025-04-28 15:20:00,160.25,160.47,160.17,160.28,8249.0,159.864,160.0834,159.7842,159.8939,8249.0
2025-04-28 15:25:00,160.34,160.41,160.25,160.27,4939.0,159.9538,160.0236,159.864,159.8839,4939.0
2025-04-28 15:30:00,160.34,160.63,160.25,160.46,15279.0,159.9538,160.2431,159.864,160.0735,15279.0
2025-04-28 15:35:00,160.34,160.75,159.85,160.74,19792.0,159.9538,160.3628,159.4649,160.3528,19792.0
2025-04-28 15:40:00,160.75,160.87,160.6,160.83,33948.0,160.3628,160.4825,160.2131,160.4426,33948.0
2025-04-28 15:45:00,160.8,161.12,160.8,160.84,29159.0,160.4126,160.7319,160.4126,160.4526,29159.0
2025-04-28 15:50:00,161.0,161.54,160.86,161.46,31503.0,160.6122,161.1509,160.4725,161.0711,31503.0
2025-04-28 15:55:00,161.46,161.56,161.15,161.19,84348.0,161.0711,161.1708,160.7618,160.8017,84348.0
2025-04-29 09:30:00,161.04,162.14,160.61,161.2,15136.0,160.6521,161.7494,160.2231,160.8117,15136.0
2025-04-29 09:35:00,161.21,161.21,159.98,160.49,25683.0,160.8217,160.8217,159.5946,160.1034,25683.0
2025-04-29 09:40:00,160.57,161.13,160.57,160.78,3805.0,160.1832,160.7419,160.1832,160.3927,3805.0
2025-04-29 09:45:00,160.78,160.98,160.42,160.98,22047.0,160.3927,160.5922,160.0336,160.5922,22047.0
2025-04-29 09:50:00,161.11,161.35,160.74,161.14,8513.0,160.7219,160.9613,160.3528,160.7518,8513.0
2025-04-29 09:55:00,160.86,161.44,160.32,160.32,18592.0,160.4725,161.0511,159.9338,159.9338,18592.0
2025-04-29 10:00:00,160.63,160.63,159.87,159.87,18278.0,160.2431,160.2431,159.4849,159.4849,18278.0
2025-04-29 10:05:00,159.87,160.73,159.7,160.73,18474.0,159.4849,160.3428,159.3153,160.3428,18474.0
2025-04-29 10:10:00,160.48,160.58,159.68,160.33,14404.0,160.0934,160.1932,159.2953,159.9438,14404.0
2025-04-29 10:15:00,159.99,160.11,159.41,159.87,6959.0,159.6046,159.7243,159.026,159.4849,6959.0
2025-04-29 10:20:00,159.81,159.89,158.81,158.87,37695.0,159.425,159.5048,158.4274,158.4873,37695.0
2025-04-29 10:25:00,158.83,159.13,157.65,157.96,33314.0,158.4474,158.7467,157.2702,157.5795,33314.0
2025-04-29 10:30:00,157.99,159.08,157.83,158.78,35949.0,157.6094,158.6968,157.4498,158.3975,35949.0
2025-04-29 10:35:00,159.03,159.63,158.59,159.31,18251.0,158.6469,159.2455,158.208,158.9262,18251.0
2025-04-29 10:40:00,159.45,160.09,159.37,159.44,15669.0,159.0659,159.7044,158.9861,159.0559,15669.0
2025-04-29 10:45:00,159.59,160.15,159.41,160.02,12300.0,159.2056,159.7642,159.026,159.6345,12300.0
2025-04-29 10:50:00,160.03,160.43,159.91,160.15,5841.0,159.6445,160.0435,159.5248,159.7642,5841.0
2025-04-29 10:55:00,160.16,160.56,160.16,160.53,15897.0,159.7742,160.1732,159.7742,160.1433,15897.0
2025-04-29 11:00:00,160.63,160.86,160.02,160.04,10436.0,160.2431,160.4725,159.6345,159.6545,10436.0
2025-04-29 11:05:00,160.06,160.35,160.0,160.31,3670.0,159.6744,159.9637,159.6146,159.9238,3670.0
2025-04-29 11:10:00,160.31,160.38,159.96,160.05,15156.0,159.9238,159.9937,159.5747,159.6645,15156.0
2025-04-29 11:15:00,159.96,160.38,159.96,159.98,8341.0,159.5747,159.9937,159.5747,159.5946,8341.0
2025-04-29 11:20:00,159.98,160.24,159.83,160.11,12766.0,159.5946,159.854,159.445,159.7243,12766.0
2025-04-29 11:25:00,160.12,160.36,159.91,160.27,14163.0,159.7343,159.9737,159.5248,159.8839,14163.0
2025-04-29 11:30:00,160.21,160.24,159.52,159.52,4429.0,159.8241,159.854,159.1357,159.1357,4429.0
2025-04-29 11:35:00,159.54,160.01,159.35,159.81,9037.0,159.1557,159.6245,158.9661,159.425,9037.0
2025-04-29 11:40:00,159.65,159.99,159.46,159.91,11844.0,159.2654,159.6046,159.0759,159.5248,11844.0
2025-04-29 11:45:00,159.99,159.99,159.5,159.82,10074.0,159.6046,159.6046,159.1158,159.435,10074.0
2025-04-29 11:50:00,159.83,159.91,159.64,159.64,8223.0,159.445,159.5248,159.2554,159.2554,8223.0
2025-04-29 11:55:00,159.64,159.67,159.28,159.28,5690.0,159.2554,159.2854,158.8963,158.8963,5690.0
2025-04-29 12:00:00,159.39,160.17,159.31,160.17,14643.0,159.006,159.7842,158.9262,159.7842,14643.0
2025-04-29 12:05:00,160.34,160.44,160.19,160.23,2720.0,159.9538,160.0535,159.8041,159.844,2720.0
2025-04-29 12:10:00,160.29,160.46,160.23,160.25,4543.0,159.9039,160.0735,159.844,159.864,4543.0
2025-04-29 12:15:00,160.27,160.42,160.06,160.19,10109.0,159.8839,160.0336,159.6744,159.8041,10109.0
2025-04-29 12:20:00,160.02,160.09,159.76,159.88,12817.0,159.6345,159.7044,159.3752,159.4949,12817.0
2025-04-29 12:25:00,159.88,160.15,159.59,159.86,13957.0,159.4949,159.7642,159.2056,159.4749,13957.0
2025-04-29 12:30:00,159.86,159.86,159.53,159.66,12499.0,159.4749,159.4749,159.1457,159.2754,12499.0
2025-04-29 12:35:00,159.65,159.89,159.64,159.65,2702.0,159.2654,159.5048,159.2554,159.2654,2702.0
2025-04-29 12:40:00,159.71,160.12,159.71,160.06,5793.0,159.3253,159.7343,159.3253,159.6744,5793.0
2025-04-29 12:45:00,160.06,160.07,159.13,159.34,11390.0,159.6744,159.6844,158.7467,158.9562,11390.0
2025-04-29 12:50:00,159.33,159.61,159.25,159.4,7496.0,158.9462,159.2255,158.8664,159.016,7496.0
2025-04-29 12:55:00,159.41,159.41,158.75,159.18,13934.0,159.026,159.026,158.3676,158.7965,13934.0
2025-04-29 13:00:00,159.14,159.21,158.95,159.12,4950.0,158.7566,158.8265,158.5671,158.7367,4950.0
2025-04-29 13:05:00,159.13,159.24,158.69,158.7,6732.0,158.7467,158.8564,158.3077,158.3177,6732.0
2025-04-29 13:10:00,158.75,158.96,158.7,158.96,7960.0,158.3676,158.5771,158.3177,158.5771,7960.0
2025-04-29 13:15:00,159.04,159.25,158.93,159.24,7090.0,158.6569,158.8664,158.5472,158.8564,7090.0
2025-04-29 13:20:00,159.2,159.55,159.09,159.55,11310.0,158.8165,159.1657,158.7068,159.1657,11310.0
2025-04-29 13:25:00,159.52,159.67,159.35,159.41,8742.0,159.1357,159.2854,158.9661,159.026,8742.0
2025-04-29 13:30:00,159.53,159.95,159.4,159.75,11698.0,159.1457,159.5647,159.016,159.3652,11698.0
2025-04-29 13:35:00,159.75,159.95,159.75,159.85,6952.0,159.3652,159.5647,159.3652,159.4649,6952.0
2025-04-29 13:40:00,159.88,160.47,159.87,160.47,12213.0,159.4949,160.0834,159.4849,160.0834,12213.0
2025-04-29 13:45:00,160.45,161.05,160.45,160.77,12792.0,160.0635,160.662,160.0635,160.3827,12792.0
2025-04-29 13:50:00,160.76,160.78,160.55,160.56,3689.0,160.3727,160.3927,160.1632,160.1732,3689.0
2025-04-29 13:55:00,160.76,160.77,160.55,160.55,4398.0,160.3727,160.3827,160.1632,160.1632,4398.0
2025-04-29 14:00:00,160.58,161.0,160.58,161.0,7503.0,160.1932,160.6122,160.1932,160.6122,7503.0
2025-04-29 14:05:00,160.98,161.03,160.65,160.65,5195.0,160.5922,160.6421,160.263,160.263,5195.0
2025-04-29 14:10:00,160.77,160.77,160.5,160.59,1500.0,160.3827,160.3827,160.1134,160.2032,1500.0
2025-04-29 14:15:00,160.5,160.55,160.43,160.49,5237.0,160.1134,160.1632,160.0435,160.1034,5237.0
2025-04-29 14:20:00,160.52,160.54,160.19,160.54,11898.0,160.1333,160.1533,159.8041,160.1533,11898.0
2025-04-29 14:25:00,160.47,160.73,160.47,160.58,5395.0,160.0834,160.3428,160.0834,160.1932,5395.0
2025-04-29 14:30:00,160.75,160.75,160.4,160.68,9506.0,160.3628,160.3628,160.0136,160.2929,9506.0
2025-04-29 14:35:00,160.58,160.86,160.54,160.54,9962.0,160.1932,160.4725,160.1533,160.1533,9962.0
2025-04-29 14:40:00,160.68,160.86,160.53,160.86,12595.0,160.2929,160.4725,160.1433,160.4725,12595.0
2025-04-29 14:45:00,160.76,160.85,160.57,160.67,3210.0,160.3727,160.4625,160.1832,160.283,3210.0
2025-04-29 14:50:00,160.64,160.86,160.54,160.86,12894.0,160.253,160.4725,160.1533,160.4725,12894.0
2025-04-29 14:55:00,160.87,160.9,160.72,160.74,5088.0,160.4825,160.5124,160.3328,160.3528,5088.0
2025-04-29 15:00:00,160.72,160.92,160.66,160.66,11863.0,160.3328,160.5324,160.273,160.273,11863.0
2025-04-29 15:05:00,160.69,160.86,160.64,160.86,13400.0,160.3029,160.4725,160.253,160.4725,13400.0
2025-04-29 15:10:00,160.89,161.04,160.61,160.67,12815.0,160.5024,160.6521,160.2231,160.283,12815.0
2025-04-29 15:15:00,160.68,160.72,160.58,160.64,10524.0,160.2929,160.3328,160.1932,160.253,10524.0
2025-04-29 15:20:00,160.66,160.88,160.54,160.66,26394.0,160.273,160.4925,160.1533,160.273,26394.0
2025-04-29 15:25:00,160.59,160.71,160.24,160.34,10040.0,160.2032,160.3229,159.854,159.9538,10040.0
2025-04-29 15:30:00,160.34,160.45,160.23,160.23,13807.0,159.9538,160.0635,159.844,159.844,13807.0
2025-04-29 15:35:00,160.22,160.53,160.14,160.47,26579.0,159.834,160.1433,159.7542,160.0834,26579.0
2025-04-29 15:40:00,160.39,160.48,160.0,160.09,16645.0,160.0036,160.0934,159.6146,159.7044,16645.0
2025-04-29 15:45:00,160.04,160.31,159.94,160.26,27051.0,159.6545,159.9238,159.5547,159.8739,27051.0
2025-04-29 15:50:00,160.35,160.47,159.96,160.45,76601.0,159.9637,160.0834,159.5747,160.0635,76601.0
2025-04-29 15:55:00,160.48,160.49,159.83,160.1,126225.0,160.0934,160.1034,159.445,159.7143,126225.0
2025-04-30 09:30:00,151.14,153.52,144.69,150.12,223022.0,150.7759,153.1502,144.3415,149.7584,223022.0
2025-04-30 09:35:00,149.3,151.9,149.25,150.57,87942.0,148.9403,151.5341,148.8905,150.2073,87942.0
2025-04-30 09:40:00,150.37,150.71,148.66,149.83,45672.0,150.0078,150.347,148.3019,149.4691,45672.0
2025-04-30 09:45:00,149.76,151.5,149.25,151.36,28802.0,149.3992,151.135,148.8905,150.9954,28802.0
2025-04-30 09:50:00,151.11,151.36,149.49,150.0,15603.0,150.746,150.9954,149.1299,149.6387,15603.0
2025-04-30 09:55:00,149.78,150.08,149.17,149.28,30502.0,149.4192,149.7185,148.8107,148.9204,30502.0
2025-04-30 10:00:00,149.28,150.9,149.12,150.78,13807.0,148.9204,150.5365,148.7608,150.4168,13807.0
2025-04-30 10:05:00,150.58,150.86,150.11,150.78,9930.0,150.2173,150.4966,149.7484,150.4168,9930.0
2025-04-30 10:10:00,150.78,151.82,150.52,151.81,9347.0,150.4168,151.4543,150.1574,151.4443,9347.0
2025-04-30 10:15:00,151.69,151.93,151.31,151.5,13308.0,151.3246,151.564,150.9455,151.135,13308.0
2025-04-30 10:20:00,151.49,152.62,151.46,152.58,11541.0,151.1251,152.2524,151.0951,152.2124,11541.0
2025-04-30 10:25:00,152.37,152.88,152.05,152.86,20881.0,152.003,152.5117,151.6837,152.4918,20881.0
2025-04-30 10:30:00,152.76,153.0,152.58,152.76,9112.0,152.392,152.6314,152.2124,152.392,9112.0
2025-04-30 10:35:00,152.73,153.33,152.64,153.3,11480.0,152.3621,152.9606,152.2723,152.9307,11480.0
2025-04-30 10:40:00,153.3,153.47,152.65,152.68,32142.0,152.9307,153.1003,152.2823,152.3122,32142.0
2025-04-30 10:45:00,152.67,152.7,152.24,152.39,12144.0,152.3022,152.3322,151.8733,152.0229,12144.0
2025-04-30 10:50:00,152.39,153.0,152.2,152.73,7905.0,152.0229,152.6314,151.8334,152.3621,7905.0
2025-04-30 10:55:00,152.59,153.34,152.5,153.12,7371.0,152.2224,152.9706,152.1326,152.7511,7371.0
2025-04-30 11:00:00,153.27,153.56,153.09,153.19,19373.0,152.9008,153.1901,152.7212,152.821,19373.0
2025-04-30 11:05:00,153.28,153.75,153.28,153.75,9052.0,152.9108,153.3796,152.9108,153.3796,9052.0
2025-04-30 11:10:00,153.72,154.14,153.59,154.0,8060.0,153.3497,153.7687,153.22,153.629,8060.0
2025-04-30 11:15:00,154.03,154.03,153.75,153.87,3834.0,153.659,153.659,153.3796,153.4993,3834.0
2025-04-30 11:20:00,153.88,154.17,153.86,153.86,6726.0,153.5093,153.7986,153.4894,153.4894,6726.0
2025-04-30 11:25:00,153.86,154.36,153.76,154.21,13206.0,153.4894,153.9882,153.3896,153.8385,13206.0
2025-04-30 11:30:00,154.22,154.44,154.1,154.43,5524.0,153.8485,154.068,153.7288,154.058,5524.0
2025-04-30 11:35:00,154.52,154.66,154.31,154.54,6063.0,154.1478,154.2874,153.9383,154.1677,6063.0
2025-04-30 11:40:00,154.39,154.83,154.31,154.83,18549.0,154.0181,154.457,153.9383,154.457,18549.0
2025-04-30 11:45:00,154.78,154.81,154.19,154.43,4611.0,154.4071,154.4371,153.8186,154.058,4611.0
2025-04-30 11:50:00,154.48,154.51,154.33,154.49,6177.0,154.1079,154.1378,153.9582,154.1178,6177.0
2025-04-30 11:55:00,154.6,155.0,154.6,155.0,2214.0,154.2276,154.6266,154.2276,154.6266,2214.0
2025-04-30 12:00:00,154.89,155.0,154.6,154.74,3375.0,154.5169,154.6266,154.2276,154.3672,3375.0
2025-04-30 12:05:00,154.76,154.91,154.7,154.74,5337.0,154.3872,154.5368,154.3273,154.3672,5337.0
2025-04-30 12:10:00,154.69,154.75,154.52,154.59,3044.0,154.3174,154.3772,154.1478,154.2176,3044.0
2025-04-30 12:15:00,154.64,154.64,154.45,154.52,2708.0,154.2675,154.2675,154.0779,154.1478,2708.0
2025-04-30 12:20:00,154.46,154.55,154.0,154.0,9958.0,154.0879,154.1777,153.629,153.629,9958.0
2025-04-30 12:25:00,154.02,154.04,153.85,153.98,3310.0,153.649,153.6689,153.4794,153.6091,3310.0
2025-04-30 12:30:00,153.9,153.94,153.73,153.78,8501.0,153.5293,153.5692,153.3597,153.4096,8501.0
2025-04-30 12:35:00,153.8,154.34,153.71,154.27,8497.0,153.4295,153.9682,153.3397,153.8984,8497.0
2025-04-30 12:40:00,154.25,154.47,154.18,154.47,11044.0,153.8784,154.0979,153.8086,154.0979,11044.0
2025-04-30 12:45:00,154.33,154.67,154.32,154.37,3412.0,153.9582,154.2974,153.9483,153.9981,3412.0
2025-04-30 12:50:00,154.34,154.56,154.29,154.55,1891.0,153.9682,154.1877,153.9183,154.1777,1891.0
2025-04-30 12:55:00,154.53,154.6,154.31,154.39,4688.0,154.1578,154.2276,153.9383,154.0181,4688.0
2025-04-30 13:00:00,154.44,154.64,154.44,154.51,2366.0,154.068,154.2675,154.068,154.1378,2366.0
2025-04-30 13:05:00,154.55,154.55,154.22,154.22,3736.0,154.1777,154.1777,153.8485,153.8485,3736.0
2025-04-30 13:10:00,154.17,154.19,153.72,154.19,19428.0,153.7986,153.8186,153.3497,153.8186,19428.0
2025-04-30 13:15:00,154.24,154.51,154.18,154.5,1980.0,153.8684,154.1378,153.8086,154.1278,1980.0
2025-04-30 13:20:00,154.52,154.77,154.49,154.65,2434.0,154.1478,154.3972,154.1178,154.2775,2434.0
2025-04-30 13:25:00,154.66,155.01,154.52,155.0,2474.0,154.2874,154.6366,154.1478,154.6266,2474.0
2025-04-30 13:30:00,155.01,155.11,154.92,155.04,11597.0,154.6366,154.7364,154.5468,154.6665,11597.0
2025-04-30 13:35:00,155.05,155.2,154.97,154.97,15727.0,154.6765,154.8261,154.5967,154.5967,15727.0
2025-04-30 13:40:00,154.99,155.59,154.99,155.5,9864.0,154.6166,155.2152,154.6166,155.1254,9864.0
2025-04-30 13:45:00,155.5,155.51,155.17,155.25,4998.0,155.1254,155.1354,154.7962,154.876,4998.0
2025-04-30 13:50:00,155.2,155.56,155.2,155.47,4964.0,154.8261,155.1853,154.8261,155.0955,4964.0
2025-04-30 13:55:00,155.57,155.58,155.26,155.33,4164.0,155.1952,155.2052,154.886,154.9558,4164.0
2025-04-30 14:00:00,155.28,155.28,154.93,154.97,14299.0,154.9059,154.9059,154.5568,154.5967,14299.0
2025-04-30 14:05:00,155.0,155.79,154.93,155.08,17670.0,154.6266,155.4147,154.5568,154.7064,17670.0
2025-04-30 14:10:00,155.2,155.81,155.2,155.67,7457.0,154.8261,155.4347,154.8261,155.295,7457.0
2025-04-30 14:15:00,155.68,156.36,155.67,156.22,5948.0,155.305,155.9833,155.295,155.8437,5948.0
2025-04-30 14:20:00,156.36,156.37,156.02,156.28,7730.0,155.9833,155.9933,155.6442,155.9035,7730.0
2025-04-30 14:25:00,156.28,156.28,155.73,155.88,8510.0,155.9035,155.9035,155.3549,155.5045,8510.0
2025-04-30 14:30:00,155.92,156.15,155.75,155.91,4346.0,155.5444,155.7738,155.3748,155.5344,4346.0
2025-04-30 14:35:00,155.84,155.85,155.28,155.38,4212.0,155.4646,155.4746,154.9059,155.0057,4212.0
2025-04-30 14:40:00,155.34,155.35,155.09,155.13,4255.0,154.9658,154.9758,154.7164,154.7563,4255.0
2025-04-30 14:45:00,155.18,155.9,155.18,155.79,3577.0,154.8062,155.5245,154.8062,155.4147,3577.0
2025-04-30 14:50:00,155.63,155.87,155.62,155.7,3951.0,155.2551,155.4945,155.2451,155.3249,3951.0
2025-04-30 14:55:00,155.77,155.78,155.21,155.29,6774.0,155.3948,155.4047,154.8361,154.9159,6774.0
2025-04-30 15:00:00,155.37,155.76,155.37,155.67,7912.0,154.9957,155.3848,154.9957,155.295,7912.0
2025-04-30 15:05:00,155.62,155.74,155.52,155.52,4948.0,155.2451,155.3648,155.1454,155.1454,4948.0
2025-04-30 15:10:00,155.59,155.82,155.51,155.55,7212.0,155.2152,155.4446,155.1354,155.1753,7212.0
2025-04-30 15:15:00,155.66,155.68,155.48,155.52,8474.0,155.285,155.305,155.1055,155.1454,8474.0
2025-04-30 15:20:00,155.5,155.61,155.39,155.5,8772.0,155.1254,155.2351,155.0157,155.1254,8772.0
2025-04-30 15:25:00,155.45,155.73,155.24,155.58,10665.0,155.0755,155.3549,154.866,155.2052,10665.0
2025-04-30 15:30:00,155.58,155.65,155.42,155.56,6470.0,155.2052,155.2751,155.0456,155.1853,6470.0
2025-04-30 15:35:00,155.45,155.58,155.18,155.37,11166.0,155.0755,155.2052,154.8062,154.9957,11166.0
2025-04-30 15:40:00,155.37,155.86,155.32,155.86,15405.0,154.9957,155.4845,154.9458,155.4845,15405.0
2025-04-30 15:45:00,155.88,156.2,155.86,156.17,15712.0,155.5045,155.8237,155.4845,155.7938,15712.0
2025-04-30 15:50:00,156.21,157.04,156.12,156.78,58897.0,155.8337,156.6617,155.7439,156.4023,58897.0
2025-04-30 15:55:00,156.77,157.48,156.75,156.84,138698.0,156.3924,157.1006,156.3724,156.4622,138698.0
2025-05-01 09:30:00,159.75,159.92,157.71,158.14,25130.0,159.3652,159.5348,157.3301,157.7591,25130.0
2025-05-01 09:35:00,158.74,160.58,158.68,159.37,19663.0,158.3576,160.1932,158.2978,158.9861,19663.0
2025-05-01 09:40:00,159.42,159.96,158.86,159.75,10100.0,159.036,159.5747,158.4773,159.3652,10100.0
2025-05-01 09:45:00,159.53,159.84,158.81,158.97,13520.0,159.1457,159.455,158.4274,158.5871,13520.0
2025-05-01 09:50:00,159.08,159.59,158.93,159.25,15122.0,158.6968,159.2056,158.5472,158.8664,15122.0
2025-05-01 09:55:00,159.17,159.17,158.15,158.15,25574.0,158.7866,158.7866,157.769,157.769,25574.0
2025-05-01 10:00:00,158.56,160.31,158.56,159.97,30133.0,158.178,159.9238,158.178,159.5846,30133.0
2025-05-01 10:05:00,160.13,160.8,159.85,159.93,11050.0,159.7443,160.4126,159.4649,159.5447,11050.0
2025-05-01 10:10:00,159.72,159.81,159.01,159.66,5041.0,159.3352,159.425,158.627,159.2754,5041.0
2025-05-01 10:15:00,159.59,160.25,159.56,159.73,3235.0,159.2056,159.864,159.1756,159.3452,3235.0
2025-05-01 10:20:00,159.81,160.43,159.78,160.16,4947.0,159.425,160.0435,159.3951,159.7742,4947.0
2025-05-01 10:25:00,160.17,160.3,159.96,160.24,21100.0,159.7842,159.9139,159.5747,159.854,21100.0
2025-05-01 10:30:00,160.27,160.41,160.0,160.08,21908.0,159.8839,160.0236,159.6146,159.6944,21908.0
2025-05-01 10:35:00,159.92,160.72,159.92,160.72,3711.0,159.5348,160.3328,159.5348,160.3328,3711.0
2025-05-01 10:40:00,160.87,160.99,160.06,160.33,6668.0,160.4825,160.6022,159.6744,159.9438,6668.0
2025-05-01 10:45:00,160.15,160.67,159.94,160.61,19971.0,159.7642,160.283,159.5547,160.2231,19971.0
2025-05-01 10:50:00,160.68,160.99,160.51,160.99,6247.0,160.2929,160.6022,160.1233,160.6022,6247.0
2025-05-01 10:55:00,160.98,161.24,160.63,161.0,12327.0,160.5922,160.8516,160.2431,160.6122,12327.0
2025-05-01 11:00:00,161.32,162.11,160.94,161.72,38561.0,160.9314,161.7195,160.5523,161.3304,38561.0
2025-05-01 11:05:00,161.83,162.01,161.57,162.01,4637.0,161.4402,161.6197,161.1808,161.6197,4637.0
2025-05-01 11:10:00,161.84,162.03,161.39,161.66,16284.0,161.4501,161.6397,161.0012,161.2706,16284.0
2025-05-01 11:15:00,161.59,161.95,161.56,161.83,15067.0,161.2007,161.5599,161.1708,161.4402,15067.0
2025-05-01 11:20:00,161.87,161.94,161.28,161.34,12300.0,161.4801,161.5499,160.8915,160.9513,12300.0
2025-05-01 11:25:00,161.34,161.5,161.17,161.2,5885.0,160.9513,161.111,160.7818,160.8117,5885.0
2025-05-01 11:30:00,161.27,161.27,160.88,160.97,4382.0,160.8815,160.8815,160.4925,160.5822,4382.0
2025-05-01 11:35:00,161.08,161.33,160.86,161.15,5348.0,160.692,160.9414,160.4725,160.7618,5348.0
2025-05-01 11:40:00,161.24,161.42,161.13,161.2,5360.0,160.8516,161.0312,160.7419,160.8117,5360.0
2025-05-01 11:45:00,161.09,161.09,160.48,160.66,10728.0,160.7019,160.7019,160.0934,160.273,10728.0
2025-05-01 11:50:00,160.57,160.57,160.15,160.21,4121.0,160.1832,160.1832,159.7642,159.8241,4121.0
2025-05-01 11:55:00,160.05,160.12,159.66,160.0,8177.0,159.6645,159.7343,159.2754,159.6146,8177.0
2025-05-01 12:00:00,159.92,160.39,159.86,159.99,19809.0,159.5348,160.0036,159.4749,159.6046,19809.0
2025-05-01 12:05:00,160.1,160.21,159.97,160.05,6194.0,159.7143,159.8241,159.5846,159.6645,6194.0
2025-05-01 12:10:00,160.13,160.33,159.82,160.17,18641.0,159.7443,159.9438,159.435,159.7842,18641.0
2025-05-01 12:15:00,159.98,160.0,159.28,159.78,4331.0,159.5946,159.6146,158.8963,159.3951,4331.0
2025-05-01 12:20:00,159.68,159.87,159.44,159.65,3383.0,159.2953,159.4849,159.0559,159.2654,3383.0
2025-05-01 12:25:00,159.72,160.0,159.72,160.0,3931.0,159.3352,159.6146,159.3352,159.6146,3931.0
2025-05-01 12:30:00,159.96,160.07,159.88,159.99,2512.0,159.5747,159.6844,159.4949,159.6046,2512.0
2025-05-01 12:35:00,159.99,160.26,159.99,160.12,4219.0,159.6046,159.8739,159.6046,159.7343,4219.0
2025-05-01 12:40:00,160.12,160.26,159.86,160.16,7629.0,159.7343,159.8739,159.4749,159.7742,7629.0
2025-05-01 12:45:00,160.07,160.15,159.6,159.82,38571.0,159.6844,159.7642,159.2155,159.435,38571.0
2025-05-01 12:50:00,159.97,160.16,159.86,160.11,2674.0,159.5846,159.7742,159.4749,159.7243,2674.0
2025-05-01 12:55:00,160.13,160.13,159.85,159.98,3094.0,159.7443,159.7443,159.4649,159.5946,3094.0
2025-05-01 13:00:00,159.97,160.3,159.96,160.3,8520.0,159.5846,159.9139,159.5747,159.9139,8520.0
2025-05-01 13:05:00,160.32,160.46,160.01,160.44,6517.0,159.9338,160.0735,159.6245,160.0535,6517.0
2025-05-01 13:10:00,160.51,160.67,160.36,160.44,6004.0,160.1233,160.283,159.9737,160.0535,6004.0
2025-05-01 13:15:00,160.5,161.03,160.49,160.93,10569.0,160.1134,160.6421,160.1034,160.5423,10569.0
2025-05-01 13:20:00,160.88,160.89,160.63,160.63,2844.0,160.4925,160.5024,160.2431,160.2431,2844.0
2025-05-01 13:25:00,160.62,160.78,160.33,160.48,2600.0,160.2331,160.3927,159.9438,160.0934,2600.0
2025-05-01 13:30:00,160.51,160.53,160.24,160.32,6921.0,160.1233,160.1433,159.854,159.9338,6921.0
2025-05-01 13:35:00,160.3,160.42,160.03,160.04,8559.0,159.9139,160.0336,159.6445,159.6545,8559.0
2025-05-01 13:40:00,160.01,160.1,159.75,159.77,9453.0,159.6245,159.7143,159.3652,159.3851,9453.0
2025-05-01 13:45:00,159.85,160.03,159.66,159.99,4454.0,159.4649,159.6445,159.2754,159.6046,4454.0
2025-05-01 13:50:00,159.97,160.16,159.92,160.02,9651.0,159.5846,159.7742,159.5348,159.6345,9651.0
2025-05-01 13:55:00,159.93,160.22,159.84,160.15,6350.0,159.5447,159.834,159.455,159.7642,6350.0
2025-05-01 14:00:00,160.16,160.27,160.01,160.17,6352.0,159.7742,159.8839,159.6245,159.7842,6352.0
2025-05-01 14:05:00,160.21,160.66,160.21,160.46,4726.0,159.8241,160.273,159.8241,160.0735,4726.0
2025-05-01 14:10:00,160.45,160.59,160.45,160.51,3737.0,160.0635,160.2032,160.0635,160.1233,3737.0
2025-05-01 14:15:00,160.58,160.78,160.47,160.59,6965.0,160.1932,160.3927,160.0834,160.2032,6965.0
2025-05-01 14:20:00,160.55,160.58,160.35,160.47,4031.0,160.1632,160.1932,159.9637,160.0834,4031.0
2025-05-01 14:25:00,160.41,160.49,160.26,160.4,4396.0,160.0236,160.1034,159.8739,160.0136,4396.0
2025-05-01 14:30:00,160.52,160.62,160.5,160.56,2122.0,160.1333,160.2331,160.1134,160.1732,2122.0
2025-05-01 14:35:00,160.5,160.8,160.43,160.72,6111.0,160.1134,160.4126,160.0435,160.3328,6111.0
2025-05-01 14:40:00,160.71,160.87,160.68,160.76,5898.0,160.3229,160.4825,160.2929,160.3727,5898.0
2025-05-01 14:45:00,160.87,160.92,160.57,160.81,7545.0,160.4825,160.5324,160.1832,160.4226,7545.0
2025-05-01 14:50:00,160.83,160.84,160.24,160.46,7825.0,160.4426,160.4526,159.854,160.0735,7825.0
2025-05-01 14:55:00,160.45,160.55,160.33,160.42,9395.0,160.0635,160.1632,159.9438,160.0336,9395.0
2025-05-01 15:00:00,160.4,160.46,160.19,160.34,5803.0,160.0136,160.0735,159.8041,159.9538,5803.0
2025-05-01 15:05:00,160.29,160.29,160.07,160.07,11777.0,159.9039,159.9039,159.6844,159.6844,11777.0
2025-05-01 15:10:00,159.96,160.12,159.85,159.99,18034.0,159.5747,159.7343,159.4649,159.6046,18034.0
2025-05-01 15:15:00,159.97,159.99,159.58,159.86,23627.0,159.5846,159.6046,159.1956,159.4749,23627.0
2025-05-01 15:20:00,159.83,160.13,159.83,160.04,17135.0,159.445,159.7443,159.445,159.6545,17135.0
2025-05-01 15:25:00,160.0,160.36,159.93,160.23,25174.0,159.6146,159.9737,159.5447,159.844,25174.0
2025-05-01 15:30:00,160.23,160.83,160.22,160.78,16721.0,159.844,160.4426,159.834,160.3927,16721.0
2025-05-01 15:35:00,160.75,160.87,160.41,160.54,31037.0,160.3628,160.4825,160.0236,160.1533,31037.0
2025-05-01 15:40:00,160.51,160.63,160.29,160.49,18241.0,160.1233,160.2431,159.9039,160.1034,18241.0
2025-05-01 15:45:00,160.55,160.83,160.43,160.44,49711.0,160.1632,160.4426,160.0435,160.0535,49711.0
2025-05-01 15:50:00,160.35,160.43,159.51,159.52,67133.0,159.9637,160.0435,159.1258,159.1357,67133.0
2025-05-01 15:55:00,159.53,159.63,157.81,157.89,242708.0,159.1457,159.2455,157.4298,157.5097,242708.0
2025-05-02 09:30:00,160.23,162.36,159.91,161.31,24740.0,159.844,161.9689,159.5248,160.9214,24740.0
2025-05-02 09:35:00,161.23,161.23,159.22,159.22,12313.0,160.8416,160.8416,158.8365,158.8365,12313.0
2025-05-02 09:40:00,159.14,159.5,157.86,158.03,68179.0,158.7566,159.1158,157.4797,157.6493,68179.0
2025-05-02 09:45:00,158.22,158.86,157.8,158.72,22921.0,157.8389,158.4773,157.4199,158.3377,22921.0
2025-05-02 09:50:00,158.73,159.42,158.7,159.21,29607.0,158.3476,159.036,158.3177,158.8265,29607.0
2025-05-02 09:55:00,159.01,159.24,157.97,158.43,34823.0,158.627,158.8564,157.5895,158.0484,34823.0
2025-05-02 10:00:00,158.38,159.16,158.34,158.88,41446.0,157.9985,158.7766,157.9586,158.4973,41446.0
2025-05-02 10:05:00,158.94,159.46,158.85,159.09,10303.0,158.5571,159.0759,158.4673,158.7068,10303.0
2025-05-02 10:10:00,158.98,159.16,158.22,158.38,22996.0,158.597,158.7766,157.8389,157.9985,22996.0
2025-05-02 10:15:00,158.49,159.03,158.49,158.83,10441.0,158.1082,158.6469,158.1082,158.4474,10441.0
2025-05-02 10:20:00,158.76,158.93,158.46,158.72,10300.0,158.3776,158.5472,158.0783,158.3377,10300.0
2025-05-02 10:25:00,158.72,159.24,158.53,159.22,14603.0,158.3377,158.8564,158.1481,158.8365,14603.0
2025-05-02 10:30:00,159.22,159.65,158.81,159.0,35965.0,158.8365,159.2654,158.4274,158.617,35965.0
2025-05-02 10:35:00,158.86,159.21,158.64,158.64,24852.0,158.4773,158.8265,158.2579,158.2579,24852.0
2025-05-02 10:40:00,158.73,158.82,158.36,158.36,12164.0,158.3476,158.4374,157.9785,157.9785,12164.0
2025-05-02 10:45:00,158.36,158.66,158.25,158.31,6078.0,157.9785,158.2778,157.8688,157.9286,6078.0
2025-05-02 10:50:00,158.23,158.42,157.89,158.16,25006.0,157.8488,158.0384,157.5097,157.779,25006.0
2025-05-02 10:55:00,158.16,158.32,158.0,158.26,14892.0,157.779,157.9386,157.6194,157.8788,14892.0
2025-05-02 11:00:00,158.28,158.68,158.2,158.62,18562.0,157.8987,158.2978,157.8189,158.2379,18562.0
2025-05-02 11:05:00,158.68,158.89,158.46,158.82,10972.0,158.2978,158.5072,158.0783,158.4374,10972.0
2025-05-02 11:10:00,158.79,159.25,158.65,158.68,11441.0,158.4075,158.8664,158.2678,158.2978,11441.0
2025-05-02 11:15:00,158.67,158.67,158.4,158.5,9852.0,158.2878,158.2878,158.0184,158.1182,9852.0
2025-05-02 11:20:00,158.43,158.6,158.29,158.33,11290.0,158.0484,158.2179,157.9087,157.9486,11290.0
2025-05-02 11:25:00,158.35,158.35,157.89,158.08,9975.0,157.9685,157.9685,157.5097,157.6992,9975.0
2025-05-02 11:30:00,157.96,158.81,157.94,158.75,12359.0,157.5795,158.4274,157.5595,158.3676,12359.0
2025-05-02 11:35:00,158.69,158.97,158.52,158.59,7954.0,158.3077,158.5871,158.1381,158.208,7954.0
2025-05-02 11:40:00,158.66,158.75,158.45,158.52,4476.0,158.2778,158.3676,158.0683,158.1381,4476.0
2025-05-02 11:45:00,158.6,158.65,158.46,158.62,2425.0,158.2179,158.2678,158.0783,158.2379,2425.0
2025-05-02 11:50:00,158.66,158.81,158.44,158.44,5596.0,158.2778,158.4274,158.0583,158.0583,5596.0
2025-05-02 11:55:00,158.52,159.0,158.52,158.74,6807.0,158.1381,158.617,158.1381,158.3576,6807.0
2025-05-02 12:00:00,158.71,159.59,158.71,159.43,7151.0,158.3277,159.2056,158.3277,159.0459,7151.0
2025-05-02 12:05:00,159.53,159.58,159.3,159.37,3102.0,159.1457,159.1956,158.9163,158.9861,3102.0
2025-05-02 12:10:00,159.51,159.93,159.41,159.84,2108.0,159.1258,159.5447,159.026,159.455,2108.0
2025-05-02 12:15:00,159.84,159.98,159.7,159.98,6509.0,159.455,159.5946,159.3153,159.5946,6509.0
2025-05-02 12:20:00,160.0,160.16,159.85,159.85,5272.0,159.6146,159.7742,159.4649,159.4649,5272.0
2025-05-02 12:25:00,159.97,160.1,159.94,159.97,3020.0,159.5846,159.7143,159.5547,159.5846,3020.0
2025-05-02 12:30:00,160.0,160.53,160.0,160.49,3722.0,159.6146,160.1433,159.6146,160.1034,3722.0
2025-05-02 12:35:00,160.45,161.14,160.37,161.14,2588.0,160.0635,160.7518,159.9837,160.7518,2588.0
2025-05-02 12:40:00,160.97,161.37,160.88,161.37,16655.0,160.5822,160.9813,160.4925,160.9813,16655.0
2025-05-02 12:45:00,161.38,161.72,161.11,161.65,24332.0,160.9912,161.3304,160.7219,161.2606,24332.0
2025-05-02 12:50:00,161.48,161.71,161.3,161.51,4144.0,161.091,161.3205,160.9114,161.1209,4144.0
2025-05-02 12:55:00,161.32,161.44,161.21,161.21,3300.0,160.9314,161.0511,160.8217,160.8217,3300.0
2025-05-02 13:00:00,161.13,161.45,161.12,161.27,5317.0,160.7419,161.0611,160.7319,160.8815,5317.0
2025-05-02 13:05:00,161.37,161.48,161.29,161.42,7978.0,160.9813,161.091,160.9015,161.0312,7978.0
2025-05-02 13:10:00,161.41,161.6,161.28,161.47,6646.0,161.0212,161.2107,160.8915,161.081,6646.0
2025-05-02 13:15:00,161.3,161.44,161.29,161.33,2135.0,160.9114,161.0511,160.9015,160.9414,2135.0
2025-05-02 13:20:00,161.33,161.68,161.27,161.47,5747.0,160.9414,161.2905,160.8815,161.081,5747.0
2025-05-02 13:25:00,161.43,161.53,161.32,161.53,2881.0,161.0411,161.1409,160.9314,161.1409,2881.0
2025-05-02 13:30:00,161.56,161.8,161.46,161.63,2991.0,161.1708,161.4102,161.0711,161.2406,2991.0
2025-05-02 13:35:00,161.63,162.05,161.63,162.02,8253.0,161.2406,161.6596,161.2406,161.6297,8253.0
2025-05-02 13:40:00,161.8,161.8,161.11,161.16,5934.0,161.4102,161.4102,160.7219,160.7718,5934.0
2025-05-02 13:45:00,161.17,161.41,160.91,160.94,4414.0,160.7818,161.0212,160.5224,160.5523,4414.0
2025-05-02 13:50:00,160.87,160.98,160.82,160.91,3676.0,160.4825,160.5922,160.4326,160.5224,3676.0
2025-05-02 13:55:00,160.9,160.98,160.88,160.91,2132.0,160.5124,160.5922,160.4925,160.5224,2132.0
2025-05-02 14:00:00,160.96,161.16,160.96,161.08,5248.0,160.5723,160.7718,160.5723,160.692,5248.0
2025-05-02 14:05:00,161.08,161.55,160.73,160.73,22176.0,160.692,161.1608,160.3428,160.3428,22176.0
2025-05-02 14:10:00,160.68,160.68,160.41,160.59,9885.0,160.2929,160.2929,160.0236,160.2032,9885.0
2025-05-02 14:15:00,160.59,160.68,160.17,160.28,18615.0,160.2032,160.2929,159.7842,159.8939,18615.0
2025-05-02 14:20:00,160.34,160.57,160.32,160.49,12838.0,159.9538,160.1832,159.9338,160.1034,12838.0
2025-05-02 14:25:00,160.49,160.63,160.32,160.56,10867.0,160.1034,160.2431,159.9338,160.1732,10867.0
2025-05-02 14:30:00,160.48,160.66,160.47,160.61,4775.0,160.0934,160.273,160.0834,160.2231,4775.0
2025-05-02 14:35:00,160.71,160.95,160.7,160.74,2992.0,160.3229,160.5623,160.3129,160.3528,2992.0
2025-05-02 14:40:00,160.79,160.89,160.61,160.69,3038.0,160.4027,160.5024,160.2231,160.3029,3038.0
2025-05-02 14:45:00,160.63,160.63,160.08,160.11,9962.0,160.2431,160.2431,159.6944,159.7243,9962.0
2025-05-02 14:50:00,160.18,160.26,159.9,160.02,11633.0,159.7941,159.8739,159.5148,159.6345,11633.0
2025-05-02 14:55:00,160.02,160.06,159.81,159.94,8246.0,159.6345,159.6744,159.425,159.5547,8246.0
2025-05-02 15:00:00,159.94,160.03,159.59,159.65,12996.0,159.5547,159.6445,159.2056,159.2654,12996.0
2025-05-02 15:05:00,159.67,159.96,159.67,159.88,6709.0,159.2854,159.5747,159.2854,159.4949,6709.0
2025-05-02 15:10:00,159.88,159.95,159.63,159.63,9352.0,159.4949,159.5647,159.2455,159.2455,9352.0
2025-05-02 15:15:00,159.63,159.97,159.61,159.92,10948.0,159.2455,159.5846,159.2255,159.5348,10948.0
2025-05-02 15:20:00,159.99,160.32,159.93,160.29,25134.0,159.6046,159.9338,159.5447,159.9039,25134.0
2025-05-02 15:25:00,160.33,160.52,160.31,160.49,12899.0,159.9438,160.1333,159.9238,160.1034,12899.0
2025-05-02 15:30:00,160.49,160.88,160.38,160.87,45014.0,160.1034,160.4925,159.9937,160.4825,45014.0
2025-05-02 15:35:00,160.88,161.04,160.45,160.62,37063.0,160.4925,160.6521,160.0635,160.2331,37063.0
2025-05-02 15:40:00,160.66,161.33,160.66,161.29,20097.0,160.273,160.9414,160.273,160.9015,20097.0
2025-05-02 15:45:00,161.29,161.45,160.86,161.14,22890.0,160.9015,161.0611,160.4725,160.7518,22890.0
2025-05-02 15:50:00,161.27,162.23,160.94,161.85,52644.0,160.8815,161.8392,160.5523,161.4601,52644.0
2025-05-02 15:55:00,161.94,161.94,161.32,161.89,126077.0,161.5499,161.5499,160.9314,161.5,126077.0
2025-05-05 09:30:00,160.21,162.95,159.0,162.68,43811.0,159.8241,162.5575,158.617,162.2881,43811.0
2025-05-05 09:35:00,162.79,163.4,162.34,162.34,16093.0,162.3979,163.0064,161.9489,161.9489,16093.0
2025-05-05 09:40:00,162.43,163.95,162.34,163.34,21500.0,162.0387,163.5551,161.9489,162.9465,21500.0
2025-05-05 09:45:00,163.61,164.36,163.27,164.17,22828.0,163.2159,163.9641,162.8767,163.7745,22828.0
2025-05-05 09:50:00,164.17,164.24,163.75,163.99,13106.0,163.7745,163.8444,163.3555,163.595,13106.0
2025-05-05 09:55:00,164.08,164.5,163.85,164.15,14717.0,163.6847,164.1037,163.4553,163.7546,14717.0
2025-05-05 10:00:00,164.32,164.82,164.1,164.1,28025.0,163.9242,164.423,163.7047,163.7047,28025.0
2025-05-05 10:05:00,164.09,165.05,163.99,164.71,21460.0,163.6947,164.6524,163.595,164.3132,21460.0
2025-05-05 10:10:00,164.79,165.58,164.64,165.24,20806.0,164.393,165.1811,164.2434,164.842,20806.0
2025-05-05 10:15:00,165.22,165.54,164.9,165.45,19731.0,164.822,165.1412,164.5028,165.0514,19731.0
2025-05-05 10:20:00,165.54,165.61,165.01,165.44,27582.0,165.1412,165.2111,164.6125,165.0415,27582.0
2025-05-05 10:25:00,165.48,165.49,165.18,165.47,15205.0,165.0814,165.0913,164.7821,165.0714,15205.0
2025-05-05 10:30:00,165.5,165.6,165.33,165.45,24598.0,165.1013,165.2011,164.9317,165.0514,24598.0
2025-05-05 10:35:00,165.44,165.63,165.25,165.47,10072.0,165.0415,165.231,164.8519,165.0714,10072.0
2025-05-05 10:40:00,165.34,165.57,165.26,165.37,6780.0,164.9417,165.1712,164.8619,164.9716,6780.0
2025-05-05 10:45:00,165.46,166.09,165.45,165.54,10489.0,165.0614,165.6899,165.0514,165.1412,10489.0
2025-05-05 10:50:00,165.37,165.5,165.29,165.5,14232.0,164.9716,165.1013,164.8918,165.1013,14232.0
2025-05-05 10:55:00,165.53,166.04,165.53,166.04,5755.0,165.1313,165.64,165.1313,165.64,5755.0
2025-05-05 11:00:00,165.99,166.3,165.9,166.29,5390.0,165.5901,165.8994,165.5004,165.8894,5390.0
2025-05-05 11:05:00,166.14,166.57,166.14,166.4,13010.0,165.7398,166.1687,165.7398,165.9992,13010.0
2025-05-05 11:10:00,166.3,166.66,166.3,166.44,7060.0,165.8994,166.2585,165.8994,166.0391,7060.0
2025-05-05 11:15:00,166.36,166.5,166.18,166.5,9600.0,165.9593,166.0989,165.7797,166.0989,9600.0
2025-05-05 11:20:00,166.58,166.85,166.35,166.75,13394.0,166.1787,166.4481,165.9493,166.3483,13394.0
2025-05-05 11:25:00,166.61,166.84,166.37,166.7,14670.0,166.2087,166.4381,165.9692,166.2984,14670.0
2025-05-05 11:30:00,166.74,166.77,166.4,166.58,14957.0,166.3383,166.3683,165.9992,166.1787,14957.0
2025-05-05 11:35:00,166.44,166.51,166.14,166.14,10383.0,166.0391,166.1089,165.7398,165.7398,10383.0
2025-05-05 11:40:00,166.13,166.28,166.01,166.28,14039.0,165.7298,165.8794,165.6101,165.8794,14039.0
2025-05-05 11:45:00,166.27,166.64,166.27,166.41,3660.0,165.8695,166.2386,165.8695,166.0091,3660.0
2025-05-05 11:50:00,166.47,166.88,166.46,166.78,2375.0,166.069,166.478,166.059,166.3782,2375.0
2025-05-05 11:55:00,166.85,166.85,166.32,166.43,8072.0,166.4481,166.4481,165.9193,166.0291,8072.0
2025-05-05 12:00:00,166.42,166.51,166.01,166.26,16377.0,166.0191,166.1089,165.6101,165.8595,16377.0
2025-05-05 12:05:00,166.39,166.63,166.32,166.33,4057.0,165.9892,166.2286,165.9193,165.9293,4057.0
2025-05-05 12:10:00,166.4,166.48,166.3,166.36,2464.0,165.9992,166.079,165.8994,165.9593,2464.0
2025-05-05 12:15:00,166.41,166.6,166.39,166.55,2806.0,166.0091,166.1987,165.9892,166.1488,2806.0
2025-05-05 12:20:00,166.66,166.66,166.37,166.42,3450.0,166.2585,166.2585,165.9692,166.0191,3450.0
2025-05-05 12:25:00,166.43,166.71,166.35,166.68,2000.0,166.0291,166.3084,165.9493,166.2785,2000.0
2025-05-05 12:30:00,166.66,166.66,166.42,166.54,4015.0,166.2585,166.2585,166.0191,166.1388,4015.0
2025-05-05 12:35:00,166.59,166.62,166.44,166.49,3062.0,166.1887,166.2186,166.0391,166.0889,3062.0
2025-05-05 12:40:00,166.55,166.69,166.54,166.68,3482.0,166.1488,166.2885,166.1388,166.2785,3482.0
2025-05-05 12:45:00,166.68,166.72,166.5,166.69,4172.0,166.2785,166.3184,166.0989,166.2885,4172.0
2025-05-05 12:50:00,166.71,166.85,166.56,166.81,4800.0,166.3084,166.4481,166.1588,166.4082,4800.0
2025-05-05 12:55:00,166.78,166.78,166.55,166.59,4011.0,166.3782,166.3782,166.1488,166.1887,4011.0
2025-05-05 13:00:00,166.59,166.6,166.29,166.43,3001.0,166.1887,166.1987,165.8894,166.0291,3001.0
2025-05-05 13:05:00,166.34,166.39,166.1,166.14,5272.0,165.9393,165.9892,165.6999,165.7398,5272.0
2025-05-05 13:10:00,166.14,166.31,165.82,165.82,9311.0,165.7398,165.9094,165.4206,165.4206,9311.0
2025-05-05 13:15:00,165.73,166.05,165.65,166.05,4588.0,165.3308,165.65,165.251,165.65,4588.0
2025-05-05 13:20:00,166.0,166.24,166.0,166.02,2927.0,165.6001,165.8395,165.6001,165.6201,2927.0
2025-05-05 13:25:00,166.19,166.4,166.19,166.4,5781.0,165.7897,165.9992,165.7897,165.9992,5781.0
2025-05-05 13:30:00,166.34,166.53,166.25,166.44,6025.0,165.9393,166.1288,165.8495,166.0391,6025.0
2025-05-05 13:35:00,166.38,166.45,166.2,166.42,11463.0,165.9792,166.049,165.7996,166.0191,11463.0
2025-05-05 13:40:00,166.42,166.46,166.34,166.45,3916.0,166.0191,166.059,165.9393,166.049,3916.0
2025-05-05 13:45:00,166.42,166.56,166.31,166.47,8326.0,166.0191,166.1588,165.9094,166.069,8326.0
2025-05-05 13:50:00,166.47,166.74,166.47,166.69,5944.0,166.069,166.3383,166.069,166.2885,5944.0
2025-05-05 13:55:00,166.64,166.72,166.44,166.44,19980.0,166.2386,166.3184,166.0391,166.0391,19980.0
2025-05-05 14:00:00,166.53,166.59,166.45,166.51,7926.0,166.1288,166.1887,166.049,166.1089,7926.0
2025-05-05 14:05:00,166.54,166.63,166.46,166.62,7299.0,166.1388,166.2286,166.059,166.2186,7299.0
2025-05-05 14:10:00,166.55,166.78,166.5,166.71,6240.0,166.1488,166.3782,166.0989,166.3084,6240.0
2025-05-05 14:15:00,166.75,166.82,166.67,166.74,5362.0,166.3483,166.4181,166.2685,166.3383,5362.0
2025-05-05 14:20:00,166.81,166.89,166.66,166.68,10625.0,166.4082,166.488,166.2585,166.2785,10625.0
2025-05-05 14:25:00,166.7,166.75,166.45,166.49,6429.0,166.2984,166.3483,166.049,166.0889,6429.0
2025-05-05 14:30:00,166.49,166.79,166.42,166.79,7276.0,166.0889,166.3882,166.0191,166.3882,7276.0
2025-05-05 14:35:00,166.72,166.9,166.66,166.8,10612.0,166.3184,166.498,166.2585,166.3982,10612.0
2025-05-05 14:40:00,166.8,166.85,166.66,166.69,2712.0,166.3982,166.4481,166.2585,166.2885,2712.0
2025-05-05 14:45:00,166.6,166.69,166.17,166.17,18083.0,166.1987,166.2885,165.7697,165.7697,18083.0
2025-05-05 14:50:00,166.14,166.14,165.92,165.92,6646.0,165.7398,165.7398,165.5203,165.5203,6646.0
2025-05-05 14:55:00,165.81,165.85,165.61,165.75,3777.0,165.4106,165.4505,165.2111,165.3507,3777.0
2025-05-05 15:00:00,165.69,165.83,165.52,165.83,6190.0,165.2909,165.4305,165.1213,165.4305,6190.0
2025-05-05 15:05:00,165.87,165.91,165.66,165.67,5958.0,165.4704,165.5103,165.2609,165.2709,5958.0
2025-05-05 15:10:00,165.65,165.77,165.65,165.77,6592.0,165.251,165.3707,165.251,165.3707,6592.0
2025-05-05 15:15:00,165.71,165.8,165.65,165.68,7123.0,165.3108,165.4006,165.251,165.2809,7123.0
2025-05-05 15:20:00,165.66,165.69,165.33,165.42,8074.0,165.2609,165.2909,164.9317,165.0215,8074.0
2025-05-05 15:25:00,165.41,165.5,165.34,165.47,3198.0,165.0115,165.1013,164.9417,165.0714,3198.0
2025-05-05 15:30:00,165.41,165.59,165.26,165.53,10421.0,165.0115,165.1911,164.8619,165.1313,10421.0
2025-05-05 15:35:00,165.48,165.84,165.4,165.84,10874.0,165.0814,165.4405,165.0016,165.4405,10874.0
2025-05-05 15:40:00,165.86,166.03,165.62,165.8,16318.0,165.4605,165.63,165.221,165.4006,16318.0
2025-05-05 15:45:00,165.77,165.79,165.43,165.79,18470.0,165.3707,165.3906,165.0315,165.3906,18470.0
2025-05-05 15:50:00,165.9,165.9,165.51,165.78,30175.0,165.5004,165.5004,165.1113,165.3807,30175.0
2025-05-05 15:55:00,165.69,165.72,165.42,165.63,74021.0,165.2909,165.3208,165.0215,165.231,74021.0
2025-05-06 09:30:00,164.14,165.92,163.8,164.94,20978.0,163.7446,165.5203,163.4054,164.5427,20978.0
2025-05-06 09:35:00,164.85,165.63,164.55,165.23,4783.0,164.4529,165.231,164.1536,164.832,4783.0
2025-05-06 09:40:00,165.03,165.59,164.58,164.58,9032.0,164.6325,165.1911,164.1835,164.1835,9032.0
2025-05-06 09:45:00,164.64,165.18,164.32,164.32,9103.0,164.2434,164.7821,163.9242,163.9242,9103.0
2025-05-06 09:50:00,164.31,164.54,163.97,164.06,6803.0,163.9142,164.1436,163.575,163.6648,6803.0
2025-05-06 09:55:00,163.96,164.31,163.94,164.17,9392.0,163.565,163.9142,163.5451,163.7745,9392.0
2025-05-06 10:00:00,164.17,164.46,163.9,164.29,5531.0,163.7745,164.0638,163.5052,163.8942,5531.0
2025-05-06 10:05:00,164.34,164.51,164.17,164.43,5149.0,163.9441,164.1137,163.7745,164.0339,5149.0
2025-05-06 10:10:00,164.33,164.81,164.33,164.75,26470.0,163.9341,164.413,163.9341,164.3531,26470.0
2025-05-06 10:15:00,164.78,165.92,164.78,165.92,6696.0,164.3831,165.5203,164.3831,165.5203,6696.0
2025-05-06 10:20:00,166.12,166.59,166.05,166.44,20245.0,165.7198,166.1887,165.65,166.0391,20245.0
2025-05-06 10:25:00,166.5,166.56,166.33,166.56,10375.0,166.0989,166.1588,165.9293,166.1588,10375.0
2025-05-06 10:30:00,166.51,166.58,166.22,166.37,9437.0,166.1089,166.1787,165.8196,165.9692,9437.0
2025-05-06 10:35:00,166.37,166.62,166.3,166.62,13586.0,165.9692,166.2186,165.8994,166.2186,13586.0
2025-05-06 10:40:00,166.58,166.77,166.49,166.76,12995.0,166.1787,166.3683,166.0889,166.3583,12995.0
2025-05-06 10:45:00,166.72,166.93,166.54,166.55,12008.0,166.3184,166.5279,166.1388,166.1488,12008.0
2025-05-06 10:50:00,166.56,166.63,166.14,166.22,28848.0,166.1588,166.2286,165.7398,165.8196,28848.0
2025-05-06 10:55:00,166.23,166.39,166.16,166.38,10493.0,165.8296,165.9892,165.7597,165.9792,10493.0
2025-05-06 11:00:00,166.39,166.6,166.38,166.59,4551.0,165.9892,166.1987,165.9792,166.1887,4551.0
2025-05-06 11:05:00,166.58,166.66,166.18,166.18,19640.0,166.1787,166.2585,165.7797,165.7797,19640.0
2025-05-06 11:10:00,166.2,166.42,166.19,166.31,4005.0,165.7996,166.0191,165.7897,165.9094,4005.0
2025-05-06 11:15:00,166.25,166.31,165.81,166.04,8110.0,165.8495,165.9094,165.4106,165.64,8110.0
2025-05-06 11:20:00,166.02,166.34,165.98,166.06,13154.0,165.6201,165.9393,165.5802,165.66,13154.0
2025-05-06 11:25:00,165.95,166.1,165.82,165.94,6659.0,165.5502,165.6999,165.4206,165.5403,6659.0
2025-05-06 11:30:00,165.93,166.09,165.8,166.09,2577.0,165.5303,165.6899,165.4006,165.6899,2577.0
2025-05-06 11:35:00,166.12,166.23,166.08,166.14,2131.0,165.7198,165.8296,165.6799,165.7398,2131.0
2025-05-06 11:40:00,166.21,166.21,165.53,165.53,3800.0,165.8096,165.8096,165.1313,165.1313,3800.0
2025-05-06 11:45:00,165.65,165.93,165.64,165.88,5597.0,165.251,165.5303,165.241,165.4804,5597.0
2025-05-06 11:50:00,165.87,165.94,165.61,165.65,7206.0,165.4704,165.5403,165.2111,165.251,7206.0
2025-05-06 11:55:00,165.57,165.8,165.48,165.73,5719.0,165.1712,165.4006,165.0814,165.3308,5719.0
2025-05-06 12:00:00,165.68,165.97,165.66,165.95,2655.0,165.2809,165.5702,165.2609,165.5502,2655.0
2025-05-06 12:05:00,165.95,165.97,165.67,165.67,4382.0,165.5502,165.5702,165.2709,165.2709,4382.0
2025-05-06 12:10:00,165.71,166.66,165.71,166.51,17267.0,165.3108,166.2585,165.3108,166.1089,17267.0
2025-05-06 12:15:00,166.45,166.45,166.2,166.38,2570.0,166.049,166.049,165.7996,165.9792,2570.0
2025-05-06 12:20:00,166.38,166.38,165.6,165.72,6343.0,165.9792,165.9792,165.2011,165.3208,6343.0
2025-05-06 12:25:00,165.61,165.85,165.61,165.85,3900.0,165.2111,165.4505,165.2111,165.4505,3900.0
2025-05-06 12:30:00,165.78,165.97,165.77,165.88,7450.0,165.3807,165.5702,165.3707,165.4804,7450.0
2025-05-06 12:35:00,165.94,165.96,165.6,165.62,13802.0,165.5403,165.5602,165.2011,165.221,13802.0
2025-05-06 12:40:00,165.62,165.7,165.5,165.58,10225.0,165.221,165.3008,165.1013,165.1811,10225.0
2025-05-06 12:45:00,165.58,165.58,165.0,165.23,11460.0,165.1811,165.1811,164.6025,164.832,11460.0
2025-05-06 12:50:00,165.23,165.23,164.92,165.0,2766.0,164.832,164.832,164.5227,164.6025,2766.0
2025-05-06 12:55:00,165.0,165.03,164.47,164.56,5894.0,164.6025,164.6325,164.0738,164.1636,5894.0
2025-05-06 13:00:00,164.66,164.83,164.41,164.74,6311.0,164.2633,164.4329,164.014,164.3432,6311.0
2025-05-06 13:05:00,164.8,165.03,164.8,164.94,3193.0,164.403,164.6325,164.403,164.5427,3193.0
2025-05-06 13:10:00,164.91,165.39,164.84,165.31,10475.0,164.5127,164.9916,164.4429,164.9118,10475.0
2025-05-06 13:15:00,165.39,165.49,165.37,165.45,4058.0,164.9916,165.0913,164.9716,165.0514,4058.0
2025-05-06 13:20:00,165.44,165.51,165.16,165.19,18014.0,165.0415,165.1113,164.7621,164.7921,18014.0
2025-05-06 13:25:00,165.15,165.28,164.96,164.97,10352.0,164.7522,164.8819,164.5626,164.5726,10352.0
2025-05-06 13:30:00,165.05,165.21,165.01,165.06,1849.0,164.6524,164.812,164.6125,164.6624,1849.0
2025-05-06 13:35:00,165.2,165.35,165.03,165.08,6504.0,164.802,164.9517,164.6325,164.6823,6504.0
2025-05-06 13:40:00,165.01,165.08,164.89,164.92,3250.0,164.6125,164.6823,164.4928,164.5227,3250.0
2025-05-06 13:45:00,164.91,164.91,164.67,164.67,1213.0,164.5127,164.5127,164.2733,164.2733,1213.0
2025-05-06 13:50:00,164.71,164.81,164.58,164.64,5917.0,164.3132,164.413,164.1835,164.2434,5917.0
2025-05-06 13:55:00,164.62,164.62,164.46,164.5,4482.0,164.2234,164.2234,164.0638,164.1037,4482.0
2025-05-06 14:00:00,164.5,164.86,164.49,164.84,24372.0,164.1037,164.4629,164.0938,164.4429,24372.0
2025-05-06 14:05:00,164.83,164.94,164.59,164.94,4158.0,164.4329,164.5427,164.1935,164.5427,4158.0
2025-05-06 14:10:00,165.01,165.04,164.83,164.96,4074.0,164.6125,164.6424,164.4329,164.5626,4074.0
2025-05-06 14:15:00,164.89,165.18,164.88,165.18,1700.0,164.4928,164.7821,164.4828,164.7821,1700.0
2025-05-06 14:20:00,165.18,165.28,165.12,165.28,2460.0,164.7821,164.8819,164.7222,164.8819,2460.0
2025-05-06 14:25:00,165.27,165.35,165.16,165.2,3492.0,164.8719,164.9517,164.7621,164.802,3492.0
2025-05-06 14:30:00,165.26,165.26,164.99,165.19,11014.0,164.8619,164.8619,164.5926,164.7921,11014.0
2025-05-06 14:35:00,165.14,165.28,165.06,165.06,6888.0,164.7422,164.8819,164.6624,164.6624,6888.0
2025-05-06 14:40:00,165.11,165.25,165.08,165.16,12838.0,164.7123,164.8519,164.6823,164.7621,12838.0
2025-05-06 14:45:00,165.15,165.46,165.14,165.41,17357.0,164.7522,165.0614,164.7422,165.0115,17357.0
2025-05-06 14:50:00,165.41,165.54,165.24,165.35,8633.0,165.0115,165.1412,164.842,164.9517,8633.0
2025-05-06 14:55:00,165.35,165.53,165.35,165.51,4565.0,164.9517,165.1313,164.9517,165.1113,4565.0
2025-05-06 15:00:00,165.5,165.77,165.49,165.69,25200.0,165.1013,165.3707,165.0913,165.2909,25200.0
2025-05-06 15:05:00,165.77,165.8,165.29,165.41,13823.0,165.3707,165.4006,164.8918,165.0115,13823.0
2025-05-06 15:10:00,165.43,165.54,164.98,165.06,26126.0,165.0315,165.1412,164.5826,164.6624,26126.0
2025-05-06 15:15:00,164.98,165.32,164.98,165.31,6261.0,164.5826,164.9218,164.5826,164.9118,6261.0
2025-05-06 15:20:00,165.28,165.29,164.94,164.97,4473.0,164.8819,164.8918,164.5427,164.5726,4473.0
2025-05-06 15:25:00,164.97,164.98,164.76,164.97,7919.0,164.5726,164.5826,164.3631,164.5726,7919.0
2025-05-06 15:30:00,164.98,165.32,164.94,165.26,15006.0,164.5826,164.9218,164.5427,164.8619,15006.0
2025-05-06 15:35:00,165.32,165.33,165.03,165.05,10321.0,164.9218,164.9317,164.6325,164.6524,10321.0
2025-05-06 15:40:00,165.06,165.18,164.94,165.07,9924.0,164.6624,164.7821,164.5427,164.6724,9924.0
2025-05-06 15:45:00,164.98,165.41,164.98,165.31,10010.0,164.5826,165.0115,164.5826,164.9118,10010.0
2025-05-06 15:50:00,165.21,165.33,165.02,165.15,19937.0,164.812,164.9317,164.6225,164.7522,19937.0
2025-05-06 15:55:00,165.11,165.11,164.6,164.79,86399.0,164.7123,164.7123,164.2035,164.393,86399.0
2025-05-07 09:30:00,165.0,168.36,165.0,167.64,36849.0,164.6025,167.9544,164.6025,167.2362,36849.0
2025-05-07 09:35:00,167.56,168.56,167.17,168.16,39514.0,167.1564,168.154,166.7673,167.7549,39514.0
2025-05-07 09:40:00,168.3,169.16,168.25,168.63,14599.0,167.8946,168.7525,167.8447,168.2238,14599.0
2025-05-07 09:45:00,168.64,169.53,168.36,169.1,47629.0,168.2338,169.1216,167.9544,168.6927,47629.0
2025-05-07 09:50:00,169.08,169.56,168.7,169.56,15309.0,168.6727,169.1515,168.2936,169.1515,15309.0
2025-05-07 09:55:00,169.49,170.0,169.31,169.31,12920.0,169.0817,169.5905,168.9021,168.9021,12920.0
2025-05-07 10:00:00,169.42,169.61,169.06,169.15,7834.0,169.0119,169.2014,168.6527,168.7425,7834.0
2025-05-07 10:05:00,169.22,169.8,169.22,169.79,7640.0,168.8124,169.391,168.8124,169.381,7640.0
2025-05-07 10:10:00,169.78,170.23,169.69,169.97,37287.0,169.371,169.8199,169.2812,169.5606,37287.0
2025-05-07 10:15:00,169.97,170.02,169.52,169.84,17885.0,169.5606,169.6104,169.1116,169.4309,17885.0
2025-05-07 10:20:00,169.88,169.95,169.65,169.94,9379.0,169.4708,169.5406,169.2413,169.5306,9379.0
2025-05-07 10:25:00,169.76,169.92,169.41,169.78,8493.0,169.3511,169.5107,169.0019,169.371,8493.0
2025-05-07 10:30:00,169.78,169.96,169.69,169.8,16406.0,169.371,169.5506,169.2812,169.391,16406.0
2025-05-07 10:35:00,169.81,169.96,169.67,169.75,4305.0,169.4009,169.5506,169.2613,169.3411,4305.0
2025-05-07 10:40:00,169.82,169.83,169.58,169.69,3824.0,169.4109,169.4209,169.1715,169.2812,3824.0
2025-05-07 10:45:00,169.71,169.81,169.43,169.43,6733.0,169.3012,169.4009,169.0219,169.0219,6733.0
2025-05-07 10:50:00,169.2,169.21,168.69,168.74,10893.0,168.7924,168.8024,168.2836,168.3335,10893.0
2025-05-07 10:55:00,168.56,168.75,168.1,168.53,12196.0,168.154,168.3435,167.6951,168.124,12196.0
2025-05-07 11:00:00,168.3,168.31,167.78,167.78,20098.0,167.8946,167.9046,167.3758,167.3758,20098.0
2025-05-07 11:05:00,167.9,168.27,167.79,168.17,27097.0,167.4955,167.8647,167.3858,167.7649,27097.0
2025-05-07 11:10:00,168.2,168.37,167.85,167.95,6832.0,167.7948,167.9644,167.4457,167.5454,6832.0
2025-05-07 11:15:00,168.11,168.3,167.98,168.19,7832.0,167.705,167.8946,167.5754,167.7848,7832.0
2025-05-07 11:20:00,168.08,168.74,168.08,168.74,6437.0,167.6751,168.3335,167.6751,168.3335,6437.0
2025-05-07 11:25:00,168.66,168.67,168.32,168.52,4088.0,168.2537,168.2637,167.9145,168.114,4088.0
2025-05-07 11:30:00,168.43,168.64,168.27,168.29,4384.0,168.0243,168.2338,167.8647,167.8846,4384.0
2025-05-07 11:35:00,168.29,168.46,168.14,168.46,4698.0,167.8846,168.0542,167.735,168.0542,4698.0
2025-05-07 11:40:00,168.5,168.59,168.41,168.42,2571.0,168.0941,168.1839,168.0043,168.0143,2571.0
2025-05-07 11:45:00,168.67,168.74,168.1,168.11,18690.0,168.2637,168.3335,167.6951,167.705,18690.0
2025-05-07 11:50:00,168.08,168.27,168.0,168.08,10579.0,167.6751,167.8647,167.5953,167.6751,10579.0
2025-05-07 11:55:00,168.08,168.23,167.99,168.12,4426.0,167.6751,167.8247,167.5853,167.715,4426.0
2025-05-07 12:00:00,168.12,168.35,167.92,168.25,12265.0,167.715,167.9445,167.5155,167.8447,12265.0
2025-05-07 12:05:00,168.28,168.28,167.8,168.16,6092.0,167.8746,167.8746,167.3958,167.7549,6092.0
2025-05-07 12:10:00,168.04,168.25,167.88,167.89,3424.0,167.6352,167.8447,167.4756,167.4856,3424.0
2025-05-07 12:15:00,167.88,168.01,167.83,168.01,3354.0,167.4756,167.6053,167.4257,167.6053,3354.0
2025-05-07 12:20:00,168.09,168.09,167.67,167.7,8782.0,167.6851,167.6851,167.2661,167.296,8782.0
2025-05-07 12:25:00,167.69,167.91,167.49,167.53,8931.0,167.286,167.5055,167.0865,167.1264,8931.0
2025-05-07 12:30:00,167.56,167.78,167.36,167.44,23228.0,167.1564,167.3758,166.9568,167.0367,23228.0
2025-05-07 12:35:00,167.31,167.49,167.16,167.18,5427.0,166.907,167.0865,166.7573,166.7773,5427.0
2025-05-07 12:40:00,167.19,167.79,167.16,167.78,11191.0,166.7873,167.3858,166.7573,167.3758,11191.0
2025-05-07 12:45:00,167.69,167.77,166.89,166.96,26016.0,167.286,167.3659,166.488,166.5578,26016.0
2025-05-07 12:50:00,166.82,167.29,166.71,167.28,29953.0,166.4181,166.887,166.3084,166.877,29953.0
2025-05-07 12:55:00,167.24,167.37,167.16,167.27,1576.0,166.8371,166.9668,166.7573,166.8671,1576.0
2025-05-07 13:00:00,167.27,167.27,166.87,167.09,7417.0,166.8671,166.8671,166.468,166.6875,7417.0
2025-05-07 13:05:00,166.99,166.99,166.42,166.62,8342.0,166.5877,166.5877,166.0191,166.2186,8342.0
2025-05-07 13:10:00,166.62,167.0,166.62,166.99,19868.0,166.2186,166.5977,166.2186,166.5877,19868.0
2025-05-07 13:15:00,167.02,167.12,166.85,166.86,6900.0,166.6177,166.7174,166.4481,166.458,6900.0
2025-05-07 13:20:00,166.75,166.9,166.46,166.9,5154.0,166.3483,166.498,166.059,166.498,5154.0
2025-05-07 13:25:00,166.86,166.93,166.27,166.64,14070.0,166.458,166.5279,165.8695,166.2386,14070.0
2025-05-07 13:30:00,166.49,166.69,166.35,166.69,4688.0,166.0889,166.2885,165.9493,166.2885,4688.0
2025-05-07 13:35:00,166.69,166.69,166.35,166.37,1700.0,166.2885,166.2885,165.9493,165.9692,1700.0
2025-05-07 13:40:00,166.28,166.39,166.24,166.29,1690.0,165.8794,165.9892,165.8395,165.8894,1690.0
2025-05-07 13:45:00,166.28,166.6,166.28,166.6,6331.0,165.8794,166.1987,165.8794,166.1987,6331.0
2025-05-07 13:50:00,166.71,166.71,165.8,165.8,5289.0,166.3084,166.3084,165.4006,165.4006,5289.0
2025-05-07 13:55:00,165.8,166.02,165.52,165.83,14807.0,165.4006,165.6201,165.1213,165.4305,14807.0
2025-05-07 14:00:00,165.66,166.26,165.42,166.0,12681.0,165.2609,165.8595,165.0215,165.6001,12681.0
2025-05-07 14:05:00,165.91,165.91,164.8,165.13,24128.0,165.5103,165.5103,164.403,164.7322,24128.0
2025-05-07 14:10:00,164.97,165.34,164.77,164.79,13771.0,164.5726,164.9417,164.3731,164.393,13771.0
2025-05-07 14:15:00,164.89,165.13,164.7,165.07,12352.0,164.4928,164.7322,164.3033,164.6724,12352.0
2025-05-07 14:20:00,165.23,165.75,165.1,165.75,17782.0,164.832,165.3507,164.7023,165.3507,17782.0
2025-05-07 14:25:00,165.57,165.93,165.57,165.71,5739.0,165.1712,165.5303,165.1712,165.3108,5739.0
2025-05-07 14:30:00,165.55,166.17,165.44,166.03,14031.0,165.1512,165.7697,165.0415,165.63,14031.0
2025-05-07 14:35:00,166.06,166.67,165.9,166.37,15315.0,165.66,166.2685,165.5004,165.9692,15315.0
2025-05-07 14:40:00,166.37,166.6,166.3,166.36,4242.0,165.9692,166.1987,165.8994,165.9593,4242.0
2025-05-07 14:45:00,166.45,166.53,165.7,165.77,14745.0,166.049,166.1288,165.3008,165.3707,14745.0
2025-05-07 14:50:00,165.78,165.93,165.44,165.8,5667.0,165.3807,165.5303,165.0415,165.4006,5667.0
2025-05-07 14:55:00,165.84,166.63,165.76,166.4,12394.0,165.4405,166.2286,165.3607,165.9992,12394.0
2025-05-07 15:00:00,166.4,166.43,166.05,166.43,5860.0,165.9992,166.0291,165.65,166.0291,5860.0
2025-05-07 15:05:00,166.21,166.61,166.0,166.59,21684.0,165.8096,166.2087,165.6001,166.1887,21684.0
2025-05-07 15:10:00,166.47,166.47,166.01,166.36,6135.0,166.069,166.069,165.6101,165.9593,6135.0
2025-05-07 15:15:00,166.33,166.33,165.91,166.25,11296.0,165.9293,165.9293,165.5103,165.8495,11296.0
2025-05-07 15:20:00,166.25,166.25,165.82,165.84,11050.0,165.8495,165.8495,165.4206,165.4405,11050.0
2025-05-07 15:25:00,165.84,165.85,165.26,165.31,20942.0,165.4405,165.4505,164.8619,164.9118,20942.0
2025-05-07 15:30:00,165.23,165.42,164.94,164.94,32228.0,164.832,165.0215,164.5427,164.5427,32228.0
2025-05-07 15:35:00,165.0,165.67,164.98,165.66,16866.0,164.6025,165.2709,164.5826,165.2609,16866.0
2025-05-07 15:40:00,165.66,167.23,165.53,166.56,27331.0,165.2609,166.8272,165.1313,166.1588,27331.0
2025-05-07 15:45:00,166.63,166.78,166.1,166.35,22901.0,166.2286,166.3782,165.6999,165.9493,22901.0
2025-05-07 15:50:00,166.22,166.24,165.61,166.05,20603.0,165.8196,165.8395,165.2111,165.65,20603.0
2025-05-07 15:55:00,165.98,166.67,165.84,166.6,77000.0,165.5802,166.2685,165.4405,166.1987,77000.0
2025-05-08 09:30:00,168.5,169.5,167.74,167.8,27361.0,168.0941,169.0917,167.3359,167.3958,27361.0
2025-05-08 09:35:00,167.5,168.58,167.5,168.38,21326.0,167.0965,168.1739,167.0965,167.9744,21326.0
2025-05-08 09:40:00,168.43,169.03,167.95,168.42,35084.0,168.0243,168.6228,167.5454,168.0143,35084.0
2025-05-08 09:45:00,168.28,168.79,167.79,168.09,15853.0,167.8746,168.3834,167.3858,167.6851,15853.0
2025-05-08 09:50:00,168.09,168.39,167.64,167.72,10425.0,167.6851,167.9844,167.2362,167.316,10425.0
2025-05-08 09:55:00,167.71,168.73,167.71,168.71,28095.0,167.306,168.3235,167.306,168.3036,28095.0
2025-05-08 10:00:00,168.58,169.55,168.58,169.31,30313.0,168.1739,169.1416,168.1739,168.9021,30313.0
2025-05-08 10:05:00,169.31,169.4,169.04,169.2,24919.0,168.9021,168.9919,168.6328,168.7924,24919.0
2025-05-08 10:10:00,169.25,169.25,168.31,168.5,17467.0,168.8423,168.8423,167.9046,168.0941,17467.0
2025-05-08 10:15:00,168.48,169.18,168.48,169.11,15155.0,168.0741,168.7725,168.0741,168.7026,15155.0
2025-05-08 10:20:00,169.02,169.37,168.78,168.99,9239.0,168.6128,168.962,168.3734,168.5829,9239.0
2025-05-08 10:25:00,168.96,169.26,168.95,169.18,10414.0,168.553,168.8523,168.543,168.7725,10414.0
2025-05-08 10:30:00,169.21,169.96,169.21,169.78,10118.0,168.8024,169.5506,168.8024,169.371,10118.0
2025-05-08 10:35:00,169.89,169.99,169.42,169.43,9705.0,169.4807,169.5805,169.0119,169.0219,9705.0
2025-05-08 10:40:00,169.5,169.53,169.2,169.53,8782.0,169.0917,169.1216,168.7924,169.1216,8782.0
2025-05-08 10:45:00,169.42,169.5,168.73,169.0,21738.0,169.0119,169.0917,168.3235,168.5929,21738.0
2025-05-08 10:50:00,169.06,169.43,168.7,168.86,26074.0,168.6527,169.0219,168.2936,168.4532,26074.0
2025-05-08 10:55:00,168.79,169.0,168.38,168.62,13581.0,168.3834,168.5929,167.9744,168.2138,13581.0
2025-05-08 11:00:00,168.62,168.74,168.1,168.11,9048.0,168.2138,168.3335,167.6951,167.705,9048.0
2025-05-08 11:05:00,168.13,169.09,168.13,169.01,9319.0,167.725,168.6827,167.725,168.6029,9319.0
2025-05-08 11:10:00,169.09,169.24,169.0,169.12,7961.0,168.6827,168.8323,168.5929,168.7126,7961.0
2025-05-08 11:15:00,169.18,169.66,169.13,169.66,15257.0,168.7725,169.2513,168.7226,169.2513,15257.0
2025-05-08 11:20:00,169.62,170.32,169.43,170.28,17407.0,169.2114,169.9097,169.0219,169.8698,17407.0
2025-05-08 11:25:00,170.29,170.79,170.21,170.29,49819.0,169.8798,170.3786,169.8,169.8798,49819.0
2025-05-08 11:30:00,170.3,170.62,170.09,170.4,23904.0,169.8898,170.209,169.6803,169.9895,23904.0
2025-05-08 11:35:00,170.49,170.54,169.87,170.03,5529.0,170.0793,170.1292,169.4608,169.6204,5529.0
2025-05-08 11:40:00,170.17,170.78,170.14,170.68,7167.0,169.7601,170.3686,169.7301,170.2688,7167.0
2025-05-08 11:45:00,170.77,171.59,170.77,171.58,21104.0,170.3586,171.1767,170.3586,171.1667,21104.0
2025-05-08 11:50:00,171.63,171.68,171.23,171.61,25051.0,171.2166,171.2664,170.8175,171.1966,25051.0
2025-05-08 11:55:00,171.61,171.66,171.12,171.32,21126.0,171.1966,171.2465,170.7078,170.9073,21126.0
2025-05-08 12:00:00,171.35,171.84,171.35,171.84,2706.0,170.9372,171.4261,170.9372,171.4261,2706.0
2025-05-08 12:05:00,171.9,172.09,171.82,171.97,4947.0,171.4859,171.6755,171.4061,171.5557,4947.0
2025-05-08 12:10:00,171.93,172.12,171.72,171.97,12430.0,171.5158,171.7054,171.3063,171.5557,12430.0
2025-05-08 12:15:00,172.01,172.41,172.01,172.07,7517.0,171.5956,171.9947,171.5956,171.6555,7517.0
2025-05-08 12:20:00,172.24,172.24,171.88,171.97,8211.0,171.8251,171.8251,171.466,171.5557,8211.0
2025-05-08 12:25:00,171.9,172.08,171.71,171.85,6319.0,171.4859,171.6655,171.2964,171.436,6319.0
2025-05-08 12:30:00,171.93,172.17,171.79,172.17,5980.0,171.5158,171.7553,171.3762,171.7553,5980.0
2025-05-08 12:35:00,172.05,172.43,172.0,172.4,11734.0,171.6355,172.0146,171.5857,171.9847,11734.0
2025-05-08 12:40:00,172.33,172.68,172.31,172.46,6628.0,171.9149,172.264,171.8949,172.0446,6628.0
2025-05-08 12:45:00,172.53,172.84,172.48,172.77,12358.0,172.1144,172.4236,172.0645,172.3538,12358.0
2025-05-08 12:50:00,172.81,172.89,172.64,172.76,19921.0,172.3937,172.4735,172.2241,172.3438,19921.0
2025-05-08 12:55:00,172.76,172.84,172.63,172.79,9959.0,172.3438,172.4236,172.2141,172.3738,9959.0
2025-05-08 13:00:00,172.79,172.79,171.81,171.83,26250.0,172.3738,172.3738,171.3961,171.4161,26250.0
2025-05-08 13:05:00,171.75,172.2,171.6,172.19,10519.0,171.3363,171.7852,171.1866,171.7752,10519.0
2025-05-08 13:10:00,172.22,172.28,171.75,171.82,26254.0,171.8051,171.865,171.3363,171.4061,26254.0
2025-05-08 13:15:00,171.82,171.89,171.0,171.31,19465.0,171.4061,171.4759,170.5881,170.8973,19465.0
2025-05-08 13:20:00,171.25,171.53,171.06,171.49,15721.0,170.8375,171.1168,170.6479,171.0769,15721.0
2025-05-08 13:25:00,171.38,171.7,171.31,171.31,10022.0,170.9672,171.2864,170.8973,170.8973,10022.0
2025-05-08 13:30:00,171.36,171.47,171.0,171.08,11523.0,170.9472,171.0569,170.5881,170.6679,11523.0
2025-05-08 13:35:00,170.92,171.13,170.72,170.96,9278.0,170.5083,170.7178,170.3088,170.5482,9278.0
2025-05-08 13:40:00,170.98,171.03,170.64,171.01,11638.0,170.5681,170.618,170.2289,170.5981,11638.0
2025-05-08 13:45:00,171.02,171.05,170.56,170.67,15201.0,170.608,170.638,170.1491,170.2589,15201.0
2025-05-08 13:50:00,170.65,170.99,170.65,170.99,2148.0,170.2389,170.5781,170.2389,170.5781,2148.0
2025-05-08 13:55:00,170.89,170.89,170.45,170.54,6829.0,170.4783,170.4783,170.0394,170.1292,6829.0
2025-05-08 14:00:00,170.5,170.93,170.39,170.45,13020.0,170.0893,170.5182,169.9795,170.0394,13020.0
2025-05-08 14:05:00,170.45,170.93,170.45,170.84,16280.0,170.0394,170.5182,170.0394,170.4285,16280.0
2025-05-08 14:10:00,170.77,170.84,170.67,170.73,8398.0,170.3586,170.4285,170.2589,170.3187,8398.0
2025-05-08 14:15:00,170.7,171.02,170.68,170.99,6607.0,170.2888,170.608,170.2688,170.5781,6607.0
2025-05-08 14:20:00,171.01,171.41,171.01,171.17,15205.0,170.5981,170.9971,170.5981,170.7577,15205.0
2025-05-08 14:25:00,171.15,171.21,170.97,171.06,10060.0,170.7377,170.7976,170.5581,170.6479,10060.0
2025-05-08 14:30:00,171.02,171.33,170.93,171.31,7697.0,170.608,170.9173,170.5182,170.8973,7697.0
2025-05-08 14:35:00,171.31,171.51,171.16,171.17,34335.0,170.8973,171.0968,170.7477,170.7577,34335.0
2025-05-08 14:40:00,171.2,171.7,171.19,171.7,14894.0,170.7876,171.2864,170.7776,171.2864,14894.0
2025-05-08 14:45:00,171.64,171.75,171.34,171.35,18548.0,171.2265,171.3363,170.9273,170.9372,18548.0
2025-05-08 14:50:00,171.28,171.53,171.22,171.36,9521.0,170.8674,171.1168,170.8075,170.9472,9521.0
2025-05-08 14:55:00,171.43,171.45,171.24,171.28,14766.0,171.017,171.037,170.8275,170.8674,14766.0
2025-05-08 15:00:00,171.33,171.39,171.16,171.32,6378.0,170.9173,170.9771,170.7477,170.9073,6378.0
2025-05-08 15:05:00,171.34,171.35,171.09,171.16,13179.0,170.9273,170.9372,170.6779,170.7477,13179.0
2025-05-08 15:10:00,171.16,171.24,171.07,171.23,10207.0,170.7477,170.8275,170.6579,170.8175,10207.0
2025-05-08 15:15:00,171.27,171.35,171.03,171.23,19848.0,170.8574,170.9372,170.618,170.8175,19848.0
2025-05-08 15:20:00,171.22,171.48,171.17,171.33,44098.0,170.8075,171.0669,170.7577,170.9173,44098.0
2025-05-08 15:25:00,171.26,171.56,171.26,171.44,25819.0,170.8474,171.1467,170.8474,171.027,25819.0
2025-05-08 15:30:00,171.44,171.65,171.35,171.41,49636.0,171.027,171.2365,170.9372,170.9971,49636.0
2025-05-08 15:35:00,171.36,171.89,171.28,171.45,60736.0,170.9472,171.4759,170.8674,171.037,60736.0
2025-05-08 15:40:00,171.4,171.56,170.87,170.96,91893.0,170.9871,171.1467,170.4584,170.5482,91893.0
2025-05-08 15:45:00,170.85,171.22,170.67,171.13,48397.0,170.4384,170.8075,170.2589,170.7178,48397.0
2025-05-08 15:50:00,171.05,171.11,170.34,170.54,69488.0,170.638,170.6978,169.9297,170.1292,69488.0
2025-05-08 15:55:00,170.46,170.47,168.98,169.16,225598.0,170.0494,170.0594,168.5729,168.7525,225598.0
2025-05-09 09:30:00,152.59,154.6,148.55,152.77,487208.0,152.2224,154.2276,148.1922,152.402,487208.0
2025-05-09 09:35:00,152.98,154.2,152.15,153.64,230212.0,152.6115,153.8285,151.7835,153.2699,230212.0
2025-05-09 09:40:00,153.59,157.19,153.59,157.01,171235.0,153.22,156.8113,153.22,156.6318,171235.0
2025-05-09 09:45:00,157.19,157.5,155.67,157.38,103830.0,156.8113,157.1206,155.295,157.0009,103830.0
2025-05-09 09:50:00,157.49,158.61,155.65,156.37,121433.0,157.1106,158.2279,155.2751,155.9933,121433.0
2025-05-09 09:55:00,156.22,156.41,155.02,155.8,91092.0,155.8437,156.0332,154.6466,155.4247,91092.0
2025-05-09 10:00:00,155.71,157.39,155.54,156.5,62080.0,155.3349,157.0109,155.1653,156.123,62080.0
2025-05-09 10:05:00,156.42,156.7,155.32,156.18,94029.0,156.0432,156.3225,154.9458,155.8038,94029.0
2025-05-09 10:10:00,156.3,156.6,155.14,156.23,88134.0,155.9235,156.2228,154.7663,155.8537,88134.0
2025-05-09 10:15:00,156.34,156.91,155.28,155.28,54043.0,155.9634,156.532,154.9059,154.9059,54043.0
2025-05-09 10:20:00,155.34,155.48,154.31,154.84,92821.0,154.9658,155.1055,153.9383,154.467,92821.0
2025-05-09 10:25:00,154.91,155.3,154.49,154.83,69401.0,154.5368,154.9259,154.1178,154.457,69401.0
2025-05-09 10:30:00,154.71,155.22,154.32,154.55,33280.0,154.3373,154.8461,153.9483,154.1777,33280.0
2025-05-09 10:35:00,154.72,154.73,153.88,154.01,48530.0,154.3473,154.3573,153.5093,153.639,48530.0
2025-05-09 10:40:00,154.01,154.84,154.0,154.36,33968.0,153.639,154.467,153.629,153.9882,33968.0
2025-05-09 10:45:00,154.34,156.0,154.34,155.92,67009.0,153.9682,155.6242,153.9682,155.5444,67009.0
2025-05-09 10:50:00,155.92,156.5,155.06,155.37,84074.0,155.5444,156.123,154.6865,154.9957,84074.0
2025-05-09 10:55:00,155.41,156.46,155.29,155.32,57995.0,155.0356,156.0831,154.9159,154.9458,57995.0
2025-05-09 11:00:00,155.29,155.93,155.0,155.86,48229.0,154.9159,155.5544,154.6266,155.4845,48229.0
2025-05-09 11:05:00,155.86,156.09,155.61,155.94,28779.0,155.4845,155.714,155.2351,155.5644,28779.0
2025-05-09 11:10:00,155.95,156.85,155.61,156.29,37449.0,155.5743,156.4722,155.2351,155.9135,37449.0
2025-05-09 11:15:00,156.29,156.36,155.51,156.0,57603.0,155.9135,155.9833,155.1354,155.6242,57603.0
2025-05-09 11:20:00,156.01,156.13,155.26,155.3,49338.0,155.6342,155.7539,154.886,154.9259,49338.0
2025-05-09 11:25:00,155.39,156.45,155.39,156.45,23075.0,155.0157,156.0731,155.0157,156.0731,23075.0
2025-05-09 11:30:00,156.38,156.71,156.07,156.48,26704.0,156.0033,156.3325,155.694,156.1031,26704.0
2025-05-09 11:35:00,156.54,156.75,156.13,156.37,31494.0,156.1629,156.3724,155.7539,155.9933,31494.0
2025-05-09 11:40:00,156.38,156.49,155.71,156.4,32200.0,156.0033,156.113,155.3349,156.0232,32200.0
2025-05-09 11:45:00,156.35,157.12,156.26,156.93,17505.0,155.9734,156.7415,155.8836,156.552,17505.0
2025-05-09 11:50:00,157.15,157.63,157.15,157.57,32822.0,156.7714,157.2503,156.7714,157.1904,32822.0
2025-05-09 11:55:00,157.56,157.88,157.47,157.78,24706.0,157.1805,157.4997,157.0907,157.3999,24706.0
2025-05-09 12:00:00,157.85,157.88,156.92,156.94,21712.0,157.4698,157.4997,156.542,156.5619,21712.0
2025-05-09 12:05:00,156.95,156.95,156.26,156.27,25788.0,156.5719,156.5719,155.8836,155.8936,25788.0
2025-05-09 12:10:00,156.27,156.39,156.0,156.34,26866.0,155.8936,156.0133,155.6242,155.9634,26866.0
2025-05-09 12:15:00,156.34,156.4,156.07,156.24,16674.0,155.9634,156.0232,155.694,155.8636,16674.0
2025-05-09 12:20:00,156.24,156.35,155.74,156.09,27224.0,155.8636,155.9734,155.3648,155.714,27224.0
2025-05-09 12:25:00,156.0,156.56,155.94,156.4,16618.0,155.6242,156.1829,155.5644,156.0232,16618.0
2025-05-09 12:30:00,156.32,156.79,156.26,156.67,17572.0,155.9434,156.4123,155.8836,156.2926,17572.0
2025-05-09 12:35:00,156.67,156.93,156.29,156.3,21166.0,156.2926,156.552,155.9135,155.9235,21166.0
2025-05-09 12:40:00,156.24,156.57,156.23,156.53,14297.0,155.8636,156.1928,155.8537,156.1529,14297.0
2025-05-09 12:45:00,156.51,156.61,156.16,156.19,19814.0,156.133,156.2327,155.7838,155.8138,19814.0
2025-05-09 12:50:00,156.16,156.16,155.42,156.13,41397.0,155.7838,155.7838,155.0456,155.7539,41397.0
2025-05-09 12:55:00,156.16,156.69,155.91,156.13,12904.0,155.7838,156.3125,155.5344,155.7539,12904.0
2025-05-09 13:00:00,156.13,156.42,155.77,155.77,20762.0,155.7539,156.0432,155.3948,155.3948,20762.0
2025-05-09 13:05:00,155.79,156.17,155.71,156.06,15801.0,155.4147,155.7938,155.3349,155.6841,15801.0
2025-05-09 13:10:00,156.14,156.37,155.71,155.73,25324.0,155.7639,155.9933,155.3349,155.3549,25324.0
2025-05-09 13:15:00,155.7,156.07,155.61,155.96,13373.0,155.3249,155.694,155.2351,155.5843,13373.0
2025-05-09 13:20:00,155.95,156.02,155.68,155.9,15516.0,155.5743,155.6442,155.305,155.5245,15516.0
2025-05-09 13:25:00,155.91,156.39,155.84,156.24,13939.0,155.5344,156.0133,155.4646,155.8636,13939.0
2025-05-09 13:30:00,156.2,156.34,156.05,156.11,9416.0,155.8237,155.9634,155.6741,155.7339,9416.0
2025-05-09 13:35:00,156.1,156.41,156.1,156.4,13692.0,155.724,156.0332,155.724,156.0232,13692.0
2025-05-09 13:40:00,156.39,156.45,156.23,156.34,18024.0,156.0133,156.0731,155.8537,155.9634,18024.0
2025-05-09 13:45:00,156.38,156.69,156.37,156.55,12893.0,156.0033,156.3125,155.9933,156.1729,12893.0
2025-05-09 13:50:00,156.52,156.75,156.43,156.71,15053.0,156.143,156.3724,156.0532,156.3325,15053.0
2025-05-09 13:55:00,156.64,156.87,156.61,156.77,11656.0,156.2627,156.4921,156.2327,156.3924,11656.0
2025-05-09 14:00:00,156.84,156.87,156.14,156.14,18764.0,156.4622,156.4921,155.7639,155.7639,18764.0
2025-05-09 14:05:00,156.14,156.5,156.09,156.38,11316.0,155.7639,156.123,155.714,156.0033,11316.0
2025-05-09 14:10:00,156.43,156.55,156.42,156.51,8061.0,156.0532,156.1729,156.0432,156.133,8061.0
2025-05-09 14:15:00,156.54,156.56,156.16,156.42,16043.0,156.1629,156.1829,155.7838,156.0432,16043.0
2025-05-09 14:20:00,156.38,156.38,155.74,155.88,21900.0,156.0033,156.0033,155.3648,155.5045,21900.0
2025-05-09 14:25:00,155.89,156.17,155.77,155.83,23959.0,155.5145,155.7938,155.3948,155.4546,23959.0
2025-05-09 14:30:00,155.73,155.79,155.36,155.41,33141.0,155.3549,155.4147,154.9858,155.0356,33141.0
2025-05-09 14:35:00,155.41,155.44,155.0,155.22,36808.0,155.0356,155.0656,154.6266,154.8461,36808.0
2025-05-09 14:40:00,155.22,155.89,155.22,155.89,18588.0,154.8461,155.5145,154.8461,155.5145,18588.0
2025-05-09 14:45:00,155.94,155.94,155.71,155.83,13082.0,155.5644,155.5644,155.3349,155.4546,13082.0
2025-05-09 14:50:00,155.77,155.96,155.7,155.93,30207.0,155.3948,155.5843,155.3249,155.5544,30207.0
2025-05-09 14:55:00,155.99,156.12,155.9,156.0,17382.0,155.6142,155.7439,155.5245,155.6242,17382.0
2025-05-09 15:00:00,156.06,156.25,155.8,155.85,24820.0,155.6841,155.8736,155.4247,155.4746,24820.0
2025-05-09 15:05:00,155.85,156.34,155.8,156.3,18081.0,155.4746,155.9634,155.4247,155.9235,18081.0
2025-05-09 15:10:00,156.34,156.62,156.3,156.51,17383.0,155.9634,156.2427,155.9235,156.133,17383.0
2025-05-09 15:15:00,156.51,156.75,156.3,156.75,40328.0,156.133,156.3724,155.9235,156.3724,40328.0
2025-05-09 15:20:00,156.75,156.75,155.77,155.97,31864.0,156.3724,156.3724,155.3948,155.5943,31864.0
2025-05-09 15:25:00,155.99,156.2,155.88,156.02,33032.0,155.6142,155.8237,155.5045,155.6442,33032.0
2025-05-09 15:30:00,156.02,156.44,155.67,156.27,36801.0,155.6442,156.0631,155.295,155.8936,36801.0
2025-05-09 15:35:00,156.34,156.4,155.59,155.74,37750.0,155.9634,156.0232,155.2152,155.3648,37750.0
2025-05-09 15:40:00,155.74,156.46,155.59,156.31,74317.0,155.3648,156.0831,155.2152,155.9335,74317.0
2025-05-09 15:45:00,156.39,156.61,156.18,156.36,72386.0,156.0133,156.2327,155.8038,155.9833,72386.0
2025-05-09 15:50:00,156.37,157.37,156.3,157.34,112397.0,155.9933,156.9909,155.9235,156.961,112397.0
2025-05-09 15:55:00,157.29,157.32,156.21,156.57,253242.0,156.9111,156.941,155.8337,156.1928,253242.0
2025-05-12 09:30:00,163.93,167.02,163.3,166.93,112543.0,163.5351,166.6177,162.9066,166.5279,112543.0
2025-05-12 09:35:00,166.84,169.04,166.42,168.5,44128.0,166.4381,168.6328,166.0191,168.0941,44128.0
2025-05-12 09:40:00,168.5,168.58,167.5,168.58,85628.0,168.0941,168.1739,167.0965,168.1739,85628.0
2025-05-12 09:45:00,168.45,168.86,166.73,167.19,66308.0,168.0442,168.4532,166.3284,166.7873,66308.0
2025-05-12 09:50:00,167.36,167.82,166.93,167.61,26049.0,166.9568,167.4157,166.5279,167.2062,26049.0
2025-05-12 09:55:00,167.82,167.83,166.44,166.96,31369.0,167.4157,167.4257,166.0391,166.5578,31369.0
2025-05-12 10:00:00,167.35,167.75,166.68,167.75,19190.0,166.9469,167.3459,166.2785,167.3459,19190.0
2025-05-12 10:05:00,167.75,168.53,167.31,167.32,24887.0,167.3459,168.124,166.907,166.9169,24887.0
2025-05-12 10:10:00,167.34,168.76,167.04,168.67,34631.0,166.9369,168.3535,166.6376,168.2637,34631.0
2025-05-12 10:15:00,168.69,169.12,167.47,167.51,27808.0,168.2836,168.7126,167.0666,167.1065,27808.0
2025-05-12 10:20:00,167.56,167.96,167.12,167.57,12288.0,167.1564,167.5554,166.7174,167.1663,12288.0
2025-05-12 10:25:00,167.54,167.54,166.12,166.57,18023.0,167.1364,167.1364,165.7198,166.1687,18023.0
2025-05-12 10:30:00,166.3,166.53,165.56,166.41,25287.0,165.8994,166.1288,165.1612,166.0091,25287.0
2025-05-12 10:35:00,166.38,167.57,166.38,167.56,11011.0,165.9792,167.1663,165.9792,167.1564,11011.0
2025-05-12 10:40:00,167.5,168.2,167.47,167.91,21346.0,167.0965,167.7948,167.0666,167.5055,21346.0
2025-05-12 10:45:00,167.92,168.1,167.45,167.52,36850.0,167.5155,167.6951,167.0466,167.1165,36850.0
2025-05-12 10:50:00,167.52,168.06,167.3,167.86,21776.0,167.1165,167.6552,166.897,167.4556,21776.0
2025-05-12 10:55:00,167.9,168.12,167.53,167.62,7934.0,167.4955,167.715,167.1264,167.2162,7934.0
2025-05-12 11:00:00,167.7,167.77,167.41,167.41,4946.0,167.296,167.3659,167.0067,167.0067,4946.0
2025-05-12 11:05:00,167.43,167.5,166.62,166.68,16374.0,167.0267,167.0965,166.2186,166.2785,16374.0
2025-05-12 11:10:00,166.79,167.4,166.61,167.25,29908.0,166.3882,166.9967,166.2087,166.8471,29908.0
2025-05-12 11:15:00,167.25,167.26,166.64,166.64,22675.0,166.8471,166.8571,166.2386,166.2386,22675.0
2025-05-12 11:20:00,166.63,167.12,166.55,166.69,14321.0,166.2286,166.7174,166.1488,166.2885,14321.0
2025-05-12 11:25:00,166.69,167.39,166.56,167.27,47661.0,166.2885,166.9868,166.1588,166.8671,47661.0
2025-05-12 11:30:00,167.36,167.49,166.88,167.42,11066.0,166.9568,167.0865,166.478,167.0167,11066.0
2025-05-12 11:35:00,167.49,167.5,166.89,166.89,7665.0,167.0865,167.0965,166.488,166.488,7665.0
2025-05-12 11:40:00,166.84,167.37,166.65,167.37,10553.0,166.4381,166.9668,166.2486,166.9668,10553.0
2025-05-12 11:45:00,167.38,167.41,166.88,166.95,6090.0,166.9768,167.0067,166.478,166.5478,6090.0
2025-05-12 11:50:00,166.95,167.24,166.78,167.24,8549.0,166.5478,166.8371,166.3782,166.8371,8549.0
2025-05-12 11:55:00,167.28,167.5,167.0,167.0,7814.0,166.877,167.0965,166.5977,166.5977,7814.0
2025-05-12 12:00:00,167.08,167.52,167.05,167.42,6062.0,166.6775,167.1165,166.6476,167.0167,6062.0
2025-05-12 12:05:00,167.66,167.75,167.24,167.44,5429.0,167.2561,167.3459,166.8371,167.0367,5429.0
2025-05-12 12:10:00,167.4,167.4,166.76,167.03,9094.0,166.9967,166.9967,166.3583,166.6276,9094.0
2025-05-12 12:15:00,167.0,167.17,166.88,167.03,10721.0,166.5977,166.7673,166.478,166.6276,10721.0
2025-05-12 12:20:00,166.87,167.19,166.82,167.19,2930.0,166.468,166.7873,166.4181,166.7873,2930.0
2025-05-12 12:25:00,167.27,167.27,166.99,167.03,4811.0,166.8671,166.8671,166.5877,166.6276,4811.0
2025-05-12 12:30:00,167.03,167.3,166.66,166.66,39518.0,166.6276,166.897,166.2585,166.2585,39518.0
2025-05-12 12:35:00,166.73,166.75,165.88,165.9,11736.0,166.3284,166.3483,165.4804,165.5004,11736.0
2025-05-12 12:40:00,165.97,166.07,165.43,165.43,16302.0,165.5702,165.67,165.0315,165.0315,16302.0
2025-05-12 12:45:00,165.46,165.88,165.39,165.88,6931.0,165.0614,165.4804,164.9916,165.4804,6931.0
2025-05-12 12:50:00,165.9,165.9,165.52,165.85,15330.0,165.5004,165.5004,165.1213,165.4505,15330.0
2025-05-12 12:55:00,165.81,166.11,165.7,165.78,10746.0,165.4106,165.7099,165.3008,165.3807,10746.0
2025-05-12 13:00:00,165.74,166.47,165.74,166.47,9287.0,165.3407,166.069,165.3407,166.069,9287.0
2025-05-12 13:05:00,166.49,166.59,166.02,166.55,5926.0,166.0889,166.1887,165.6201,166.1488,5926.0
2025-05-12 13:10:00,166.42,166.43,165.95,166.02,9307.0,166.0191,166.0291,165.5502,165.6201,9307.0
2025-05-12 13:15:00,165.99,166.13,165.79,166.1,7395.0,165.5901,165.7298,165.3906,165.6999,7395.0
2025-05-12 13:20:00,165.96,165.96,165.61,165.81,13118.0,165.5602,165.5602,165.2111,165.4106,13118.0
2025-05-12 13:25:00,165.78,166.23,165.78,165.97,10552.0,165.3807,165.8296,165.3807,165.5702,10552.0
2025-05-12 13:30:00,165.91,166.39,165.91,165.98,6273.0,165.5103,165.9892,165.5103,165.5802,6273.0
2025-05-12 13:35:00,166.08,166.44,165.91,166.31,15117.0,165.6799,166.0391,165.5103,165.9094,15117.0
2025-05-12 13:40:00,166.38,166.82,166.14,166.14,21872.0,165.9792,166.4181,165.7398,165.7398,21872.0
2025-05-12 13:45:00,166.26,166.69,166.26,166.54,14766.0,165.8595,166.2885,165.8595,166.1388,14766.0
2025-05-12 13:50:00,166.51,166.83,166.46,166.54,41885.0,166.1089,166.4281,166.059,166.1388,41885.0
2025-05-12 13:55:00,166.57,166.74,166.44,166.58,11047.0,166.1687,166.3383,166.0391,166.1787,11047.0
2025-05-12 14:00:00,166.54,166.99,166.53,166.77,16205.0,166.1388,166.5877,166.1288,166.3683,16205.0
2025-05-12 14:05:00,166.78,166.82,166.53,166.53,13803.0,166.3782,166.4181,166.1288,166.1288,13803.0
2025-05-12 14:10:00,166.59,166.79,166.56,166.76,9288.0,166.1887,166.3882,166.1588,166.3583,9288.0
2025-05-12 14:15:00,166.76,166.99,166.61,166.99,7222.0,166.3583,166.5877,166.2087,166.5877,7222.0
2025-05-12 14:20:00,166.99,166.99,166.57,166.57,9619.0,166.5877,166.5877,166.1687,166.1687,9619.0
2025-05-12 14:25:00,166.57,166.76,166.41,166.68,13958.0,166.1687,166.3583,166.0091,166.2785,13958.0
2025-05-12 14:30:00,166.72,166.81,166.57,166.57,5848.0,166.3184,166.4082,166.1687,166.1687,5848.0
2025-05-12 14:35:00,166.59,167.04,166.58,167.03,10334.0,166.1887,166.6376,166.1787,166.6276,10334.0
2025-05-12 14:40:00,167.07,167.18,166.96,167.15,9850.0,166.6675,166.7773,166.5578,166.7474,9850.0
2025-05-12 14:45:00,167.14,167.16,166.57,166.68,19609.0,166.7374,166.7573,166.1687,166.2785,19609.0
2025-05-12 14:50:00,166.66,166.74,166.47,166.66,9853.0,166.2585,166.3383,166.069,166.2585,9853.0
2025-05-12 14:55:00,166.71,166.76,166.48,166.48,9578.0,166.3084,166.3583,166.079,166.079,9578.0
2025-05-12 15:00:00,166.48,166.48,166.1,166.4,11871.0,166.079,166.079,165.6999,165.9992,11871.0
2025-05-12 15:05:00,166.46,166.5,166.08,166.2,9161.0,166.059,166.0989,165.6799,165.7996,9161.0
2025-05-12 15:10:00,166.13,166.16,165.88,165.88,9682.0,165.7298,165.7597,165.4804,165.4804,9682.0
2025-05-12 15:15:00,165.88,166.14,165.69,165.81,39131.0,165.4804,165.7398,165.2909,165.4106,39131.0
2025-05-12 15:20:00,165.97,166.23,165.71,166.03,18941.0,165.5702,165.8296,165.3108,165.63,18941.0
2025-05-12 15:25:00,166.15,166.8,165.93,166.8,20481.0,165.7498,166.3982,165.5303,166.3982,20481.0
2025-05-12 15:30:00,166.79,166.94,166.47,166.63,22341.0,166.3882,166.5379,166.069,166.2286,22341.0
2025-05-12 15:35:00,166.61,166.83,166.49,166.63,27316.0,166.2087,166.4281,166.0889,166.2286,27316.0
2025-05-12 15:40:00,166.71,166.93,166.49,166.84,18025.0,166.3084,166.5279,166.0889,166.4381,18025.0
2025-05-12 15:45:00,166.82,167.11,166.46,167.07,45139.0,166.4181,166.7074,166.059,166.6675,45139.0
2025-05-12 15:50:00,166.98,167.53,166.75,167.31,79237.0,166.5778,167.1264,166.3483,166.907,79237.0
2025-05-12 15:55:00,167.27,167.41,166.74,167.2,129425.0,166.8671,167.0067,166.3383,166.7972,129425.0
2025-05-13 09:30:00,168.58,168.87,167.42,167.57,55289.0,168.1739,168.4632,167.0167,167.1663,55289.0
2025-05-13 09:35:00,167.84,169.01,167.51,168.99,26078.0,167.4357,168.6029,167.1065,168.5829,26078.0
2025-05-13 09:40:00,168.96,169.24,168.81,168.91,16051.0,168.553,168.8323,168.4034,168.5031,16051.0
2025-05-13 09:45:00,168.91,169.84,168.79,169.76,47033.0,168.5031,169.4309,168.3834,169.3511,47033.0
2025-05-13 09:50:00,169.79,170.31,169.6,170.31,35314.0,169.381,169.8997,169.1914,169.8997,35314.0
2025-05-13 09:55:00,170.09,170.13,169.73,169.82,36047.0,169.6803,169.7202,169.3211,169.4109,36047.0
2025-05-13 10:00:00,169.79,170.31,169.72,170.21,13781.0,169.381,169.8997,169.3112,169.8,13781.0
2025-05-13 10:05:00,170.38,171.1,170.28,170.84,25889.0,169.9696,170.6878,169.8698,170.4285,25889.0
2025-05-13 10:10:00,170.81,171.69,170.78,171.69,27507.0,170.3985,171.2764,170.3686,171.2764,27507.0
2025-05-13 10:15:00,171.71,171.94,171.28,171.53,20211.0,171.2964,171.5258,170.8674,171.1168,20211.0
2025-05-13 10:20:00,171.51,171.51,171.06,171.33,12171.0,171.0968,171.0968,170.6479,170.9173,12171.0
2025-05-13 10:25:00,171.26,171.59,170.79,170.81,11512.0,170.8474,171.1767,170.3786,170.3985,11512.0
2025-05-13 10:30:00,170.89,171.38,170.79,171.19,17263.0,170.4783,170.9672,170.3786,170.7776,17263.0
2025-05-13 10:35:00,171.19,171.42,170.87,170.96,14267.0,170.7776,171.0071,170.4584,170.5482,14267.0
2025-05-13 10:40:00,170.95,170.96,170.76,170.82,10552.0,170.5382,170.5482,170.3487,170.4085,10552.0
2025-05-13 10:45:00,170.86,170.99,170.43,170.96,17480.0,170.4484,170.5781,170.0194,170.5482,17480.0
2025-05-13 10:50:00,170.86,171.34,170.86,171.33,7546.0,170.4484,170.9273,170.4484,170.9173,7546.0
2025-05-13 10:55:00,171.34,171.57,171.31,171.41,4299.0,170.9273,171.1567,170.8973,170.9971,4299.0
2025-05-13 11:00:00,171.42,171.42,170.97,171.06,9193.0,171.0071,171.0071,170.5581,170.6479,9193.0
2025-05-13 11:05:00,170.85,170.86,170.43,170.86,6069.0,170.4384,170.4484,170.0194,170.4484,6069.0
2025-05-13 11:10:00,170.93,171.24,170.93,171.0,17181.0,170.5182,170.8275,170.5182,170.5881,17181.0
2025-05-13 11:15:00,171.05,171.21,171.05,171.18,5819.0,170.638,170.7976,170.638,170.7676,5819.0
2025-05-13 11:20:00,171.23,171.29,170.96,171.05,8318.0,170.8175,170.8774,170.5482,170.638,8318.0
2025-05-13 11:25:00,171.04,171.42,171.04,171.37,8922.0,170.628,171.0071,170.628,170.9572,8922.0
2025-05-13 11:30:00,171.29,171.45,171.26,171.4,6394.0,170.8774,171.037,170.8474,170.9871,6394.0
2025-05-13 11:35:00,171.32,171.53,171.26,171.46,5081.0,170.9073,171.1168,170.8474,171.047,5081.0
2025-05-13 11:40:00,171.46,171.78,171.39,171.76,9766.0,171.047,171.3662,170.9771,171.3462,9766.0
2025-05-13 11:45:00,171.68,171.88,171.58,171.58,6081.0,171.2664,171.466,171.1667,171.1667,6081.0
2025-05-13 11:50:00,171.57,171.69,171.48,171.69,2118.0,171.1567,171.2764,171.0669,171.2764,2118.0
2025-05-13 11:55:00,171.76,171.89,171.67,171.71,7399.0,171.3462,171.4759,171.2565,171.2964,7399.0
2025-05-13 12:00:00,171.65,171.7,171.32,171.32,5627.0,171.2365,171.2864,170.9073,170.9073,5627.0
2025-05-13 12:05:00,171.4,171.69,171.39,171.59,4403.0,170.9871,171.2764,170.9771,171.1767,4403.0
2025-05-13 12:10:00,171.65,171.9,171.5,171.85,11706.0,171.2365,171.4859,171.0869,171.436,11706.0
2025-05-13 12:15:00,171.83,171.83,171.59,171.65,4363.0,171.4161,171.4161,171.1767,171.2365,4363.0
2025-05-13 12:20:00,171.59,171.91,171.54,171.84,4419.0,171.1767,171.4959,171.1268,171.4261,4419.0
2025-05-13 12:25:00,171.86,172.17,171.77,172.09,12609.0,171.446,171.7553,171.3562,171.6755,12609.0
2025-05-13 12:30:00,172.1,172.34,172.08,172.22,11503.0,171.6854,171.9248,171.6655,171.8051,11503.0
2025-05-13 12:35:00,172.18,172.67,172.08,172.61,25159.0,171.7652,172.2541,171.6655,172.1942,25159.0
2025-05-13 12:40:00,172.54,172.89,172.52,172.89,12953.0,172.1244,172.4735,172.1044,172.4735,12953.0
2025-05-13 12:45:00,172.91,173.28,172.86,173.24,16483.0,172.4935,172.8626,172.4436,172.8227,16483.0
2025-05-13 12:50:00,173.24,173.47,173.15,173.38,10554.0,172.8227,173.0521,172.7329,172.9623,10554.0
2025-05-13 12:55:00,173.38,173.66,173.13,173.28,70121.0,172.9623,173.2417,172.7129,172.8626,70121.0
2025-05-13 13:00:00,173.41,173.42,172.7,172.72,12169.0,172.9923,173.0022,172.284,172.3039,12169.0
2025-05-13 13:05:00,172.72,172.73,172.33,172.46,5328.0,172.3039,172.3139,171.9149,172.0446,5328.0
2025-05-13 13:10:00,172.38,172.57,172.19,172.25,7198.0,171.9648,172.1543,171.7752,171.8351,7198.0
2025-05-13 13:15:00,172.12,172.5,172.12,172.29,5661.0,171.7054,172.0845,171.7054,171.875,5661.0
2025-05-13 13:20:00,172.2,172.45,172.1,172.45,10080.0,171.7852,172.0346,171.6854,172.0346,10080.0
2025-05-13 13:25:00,172.37,172.56,172.28,172.56,4335.0,171.9548,172.1443,171.865,172.1443,4335.0
2025-05-13 13:30:00,172.58,172.78,172.48,172.54,7485.0,172.1643,172.3638,172.0645,172.1244,7485.0
2025-05-13 13:35:00,172.63,172.79,172.47,172.48,11038.0,172.2141,172.3738,172.0545,172.0645,11038.0
2025-05-13 13:40:00,172.52,172.59,172.34,172.36,9983.0,172.1044,172.1742,171.9248,171.9448,9983.0
2025-05-13 13:45:00,172.36,172.49,172.31,172.39,6124.0,171.9448,172.0745,171.8949,171.9747,6124.0
2025-05-13 13:50:00,172.4,172.43,171.55,171.72,14487.0,171.9847,172.0146,171.1368,171.3063,14487.0
2025-05-13 13:55:00,171.63,171.63,171.05,171.05,7778.0,171.2166,171.2166,170.638,170.638,7778.0
2025-05-13 14:00:00,171.06,171.17,170.9,171.03,11054.0,170.6479,170.7577,170.4883,170.618,11054.0
2025-05-13 14:05:00,171.09,171.39,171.05,171.22,8601.0,170.6779,170.9771,170.638,170.8075,8601.0
2025-05-13 14:10:00,171.22,171.73,171.13,171.73,9065.0,170.8075,171.3163,170.7178,171.3163,9065.0
2025-05-13 14:15:00,171.69,171.76,171.12,171.12,42415.0,171.2764,171.3462,170.7078,170.7078,42415.0
2025-05-13 14:20:00,171.17,171.22,170.91,170.97,32354.0,170.7577,170.8075,170.4983,170.5581,32354.0
2025-05-13 14:25:00,170.96,171.06,170.75,171.02,11395.0,170.5482,170.6479,170.3387,170.608,11395.0
2025-05-13 14:30:00,171.02,171.27,170.95,171.18,9934.0,170.608,170.8574,170.5382,170.7676,9934.0
2025-05-13 14:35:00,171.18,171.23,170.93,171.16,9880.0,170.7676,170.8175,170.5182,170.7477,9880.0
2025-05-13 14:40:00,171.12,171.27,171.06,171.2,2801.0,170.7078,170.8574,170.6479,170.7876,2801.0
2025-05-13 14:45:00,171.19,171.21,171.0,171.02,8486.0,170.7776,170.7976,170.5881,170.608,8486.0
2025-05-13 14:50:00,171.0,171.05,170.84,170.92,9366.0,170.5881,170.638,170.4285,170.5083,9366.0
2025-05-13 14:55:00,170.86,171.23,170.82,170.91,10289.0,170.4484,170.8175,170.4085,170.4983,10289.0
2025-05-13 15:00:00,170.82,170.82,170.56,170.57,7779.0,170.4085,170.4085,170.1491,170.1591,7779.0
2025-05-13 15:05:00,170.59,170.62,170.22,170.34,14748.0,170.1791,170.209,169.81,169.9297,14748.0
2025-05-13 15:10:00,170.4,170.7,170.39,170.52,8473.0,169.9895,170.2888,169.9795,170.1092,8473.0
2025-05-13 15:15:00,170.53,170.74,170.47,170.69,12150.0,170.1192,170.3287,170.0594,170.2788,12150.0
2025-05-13 15:20:00,170.67,170.75,170.42,170.5,9382.0,170.2589,170.3387,170.0095,170.0893,9382.0
2025-05-13 15:25:00,170.5,170.51,170.24,170.24,7518.0,170.0893,170.0993,169.8299,169.8299,7518.0
2025-05-13 15:30:00,170.31,170.4,170.22,170.22,9545.0,169.8997,169.9895,169.81,169.81,9545.0
2025-05-13 15:35:00,170.28,170.49,170.2,170.34,24130.0,169.8698,170.0793,169.79,169.9297,24130.0
2025-05-13 15:40:00,170.34,170.47,170.14,170.46,15143.0,169.9297,170.0594,169.7301,170.0494,15143.0
2025-05-13 15:45:00,170.46,170.7,170.15,170.15,19318.0,170.0494,170.2888,169.7401,169.7401,19318.0
2025-05-13 15:50:00,170.21,170.32,169.6,169.64,40481.0,169.8,169.9097,169.1914,169.2314,40481.0
2025-05-13 15:55:00,169.6,169.68,169.26,169.34,146019.0,169.1914,169.2713,168.8523,168.9321,146019.0
2025-05-14 09:30:00,169.92,171.18,169.56,170.5,55851.0,169.5107,170.7676,169.1515,170.0893,55851.0
2025-05-14 09:35:00,170.5,171.88,170.49,170.75,16017.0,170.0893,171.466,170.0793,170.3387,16017.0
2025-05-14 09:40:00,170.95,171.25,170.11,170.38,17189.0,170.5382,170.8375,169.7002,169.9696,17189.0
2025-05-14 09:45:00,170.38,170.69,170.18,170.38,31024.0,169.9696,170.2788,169.7701,169.9696,31024.0
2025-05-14 09:50:00,170.33,170.53,169.9,170.15,24476.0,169.9197,170.1192,169.4907,169.7401,24476.0
2025-05-14 09:55:00,170.15,170.36,170.01,170.33,16172.0,169.7401,169.9496,169.6005,169.9197,16172.0
2025-05-14 10:00:00,170.33,171.18,170.32,171.06,26152.0,169.9197,170.7676,169.9097,170.6479,26152.0
2025-05-14 10:05:00,170.97,171.47,170.97,171.01,30428.0,170.5581,171.0569,170.5581,170.5981,30428.0
2025-05-14 10:10:00,170.97,171.09,170.25,170.34,9780.0,170.5581,170.6779,169.8399,169.9297,9780.0
2025-05-14 10:15:00,170.24,170.38,169.89,169.89,7192.0,169.8299,169.9696,169.4807,169.4807,7192.0
2025-05-14 10:20:00,169.97,170.6,169.87,170.5,10330.0,169.5606,170.189,169.4608,170.0893,10330.0
2025-05-14 10:25:00,170.5,170.58,170.33,170.36,7732.0,170.0893,170.1691,169.9197,169.9496,7732.0
2025-05-14 10:30:00,170.51,170.88,170.48,170.73,7488.0,170.0993,170.4684,170.0693,170.3187,7488.0
2025-05-14 10:35:00,170.75,170.76,170.38,170.44,7608.0,170.3387,170.3487,169.9696,170.0294,7608.0
2025-05-14 10:40:00,170.35,170.53,170.0,170.0,8713.0,169.9396,170.1192,169.5905,169.5905,8713.0
2025-05-14 10:45:00,170.0,170.04,169.77,169.92,6761.0,169.5905,169.6304,169.361,169.5107,6761.0
2025-05-14 10:50:00,169.91,170.25,169.79,170.25,5513.0,169.5007,169.8399,169.381,169.8399,5513.0
2025-05-14 10:55:00,170.31,170.43,170.03,170.18,6549.0,169.8997,170.0194,169.6204,169.7701,6549.0
2025-05-14 11:00:00,170.18,170.18,169.45,169.51,13834.0,169.7701,169.7701,169.0418,169.1017,13834.0
2025-05-14 11:05:00,169.4,169.54,169.29,169.54,6331.0,168.9919,169.1316,168.8822,169.1316,6331.0
2025-05-14 11:10:00,169.65,169.93,169.64,169.82,6139.0,169.2413,169.5207,169.2314,169.4109,6139.0
2025-05-14 11:15:00,169.87,170.2,169.87,169.92,8296.0,169.4608,169.79,169.4608,169.5107,8296.0
2025-05-14 11:20:00,170.0,170.5,170.0,170.5,7479.0,169.5905,170.0893,169.5905,170.0893,7479.0
2025-05-14 11:25:00,170.6,170.84,170.49,170.7,6245.0,170.189,170.4285,170.0793,170.2888,6245.0
2025-05-14 11:30:00,170.7,170.99,170.43,170.5,47134.0,170.2888,170.5781,170.0194,170.0893,47134.0
2025-05-14 11:35:00,170.55,170.58,170.31,170.49,19215.0,170.1392,170.1691,169.8997,170.0793,19215.0
2025-05-14 11:40:00,170.38,170.38,170.08,170.1,3938.0,169.9696,169.9696,169.6703,169.6902,3938.0
2025-05-14 11:45:00,170.07,170.12,169.93,170.01,3114.0,169.6603,169.7102,169.5207,169.6005,3114.0
2025-05-14 11:50:00,170.0,170.1,169.83,170.0,5721.0,169.5905,169.6902,169.4209,169.5905,5721.0
2025-05-14 11:55:00,170.01,170.29,170.01,170.19,2519.0,169.6005,169.8798,169.6005,169.78,2519.0
2025-05-14 12:00:00,170.11,170.57,170.07,170.56,5047.0,169.7002,170.1591,169.6603,170.1491,5047.0
2025-05-14 12:05:00,170.5,170.56,170.39,170.47,7511.0,170.0893,170.1491,169.9795,170.0594,7511.0
2025-05-14 12:10:00,170.45,170.45,170.1,170.11,6206.0,170.0394,170.0394,169.6902,169.7002,6206.0
2025-05-14 12:15:00,169.99,170.19,169.96,170.06,5410.0,169.5805,169.78,169.5506,169.6503,5410.0
2025-05-14 12:20:00,170.08,170.09,169.93,169.93,3861.0,169.6703,169.6803,169.5207,169.5207,3861.0
2025-05-14 12:25:00,169.92,170.07,169.65,169.78,4182.0,169.5107,169.6603,169.2413,169.371,4182.0
2025-05-14 12:30:00,169.95,170.19,169.95,170.14,4225.0,169.5406,169.78,169.5406,169.7301,4225.0
2025-05-14 12:35:00,170.11,170.11,169.69,169.69,2725.0,169.7002,169.7002,169.2812,169.2812,2725.0
2025-05-14 12:40:00,169.59,169.68,169.5,169.56,3739.0,169.1815,169.2713,169.0917,169.1515,3739.0
2025-05-14 12:45:00,169.66,169.78,169.59,169.65,4019.0,169.2513,169.371,169.1815,169.2413,4019.0
2025-05-14 12:50:00,169.57,169.73,169.57,169.72,1734.0,169.1615,169.3211,169.1615,169.3112,1734.0
2025-05-14 12:55:00,169.71,169.74,169.65,169.68,4490.0,169.3012,169.3311,169.2413,169.2713,4490.0
2025-05-14 13:00:00,169.68,169.68,169.37,169.38,4828.0,169.2713,169.2713,168.962,168.972,4828.0
2025-05-14 13:05:00,169.25,169.49,169.16,169.47,7836.0,168.8423,169.0817,168.7525,169.0618,7836.0
2025-05-14 13:10:00,169.47,169.49,169.3,169.49,7323.0,169.0618,169.0817,168.8922,169.0817,7323.0
2025-05-14 13:15:00,169.41,169.41,169.12,169.3,6790.0,169.0019,169.0019,168.7126,168.8922,6790.0
2025-05-14 13:20:00,169.4,169.4,168.81,168.9,7470.0,168.9919,168.9919,168.4034,168.4931,7470.0
2025-05-14 13:25:00,168.9,169.1,168.7,169.1,7999.0,168.4931,168.6927,168.2936,168.6927,7999.0
2025-05-14 13:30:00,169.19,169.33,169.06,169.2,6451.0,168.7824,168.9221,168.6527,168.7924,6451.0
2025-05-14 13:35:00,169.24,169.41,169.12,169.22,6028.0,168.8323,169.0019,168.7126,168.8124,6028.0
2025-05-14 13:40:00,169.22,169.37,169.11,169.19,5380.0,168.8124,168.962,168.7026,168.7824,5380.0
2025-05-14 13:45:00,169.14,169.23,169.04,169.16,4464.0,168.7326,168.8223,168.6328,168.7525,4464.0
2025-05-14 13:50:00,169.09,169.37,169.08,169.11,5989.0,168.6827,168.962,168.6727,168.7026,5989.0
2025-05-14 13:55:00,169.09,169.54,169.08,169.47,9401.0,168.6827,169.1316,168.6727,169.0618,9401.0
2025-05-14 14:00:00,169.47,169.57,169.24,169.31,14581.0,169.0618,169.1615,168.8323,168.9021,14581.0
2025-05-14 14:05:00,169.3,169.32,169.0,169.02,3831.0,168.8922,168.9121,168.5929,168.6128,3831.0
2025-05-14 14:10:00,169.02,169.18,168.96,169.17,17345.0,168.6128,168.7725,168.553,168.7625,17345.0
2025-05-14 14:15:00,169.21,169.27,169.01,169.19,7888.0,168.8024,168.8622,168.6029,168.7824,7888.0
2025-05-14 14:20:00,169.12,169.13,168.95,168.95,3410.0,168.7126,168.7226,168.543,168.543,3410.0
2025-05-14 14:25:00,169.03,169.14,168.83,168.83,4321.0,168.6228,168.7326,168.4233,168.4233,4321.0
2025-05-14 14:30:00,168.86,169.33,168.85,169.29,9988.0,168.4532,168.9221,168.4433,168.8822,9988.0
2025-05-14 14:35:00,169.35,169.38,169.2,169.29,7417.0,168.9421,168.972,168.7924,168.8822,7417.0
2025-05-14 14:40:00,169.25,169.39,169.2,169.29,7301.0,168.8423,168.982,168.7924,168.8822,7301.0
2025-05-14 14:45:00,169.29,169.32,169.09,169.23,7723.0,168.8822,168.9121,168.6827,168.8223,7723.0
2025-05-14 14:50:00,169.25,169.65,169.24,169.53,10625.0,168.8423,169.2413,168.8323,169.1216,10625.0
2025-05-14 14:55:00,169.46,169.48,169.38,169.39,3434.0,169.0518,169.0717,168.972,168.982,3434.0
2025-05-14 15:00:00,169.39,169.43,169.29,169.4,6683.0,168.982,169.0219,168.8822,168.9919,6683.0
2025-05-14 15:05:00,169.4,169.68,169.35,169.61,11762.0,168.9919,169.2713,168.9421,169.2014,11762.0
2025-05-14 15:10:00,169.54,169.87,169.54,169.81,8075.0,169.1316,169.4608,169.1316,169.4009,8075.0
2025-05-14 15:15:00,169.84,170.02,169.81,169.95,19677.0,169.4309,169.6104,169.4009,169.5406,19677.0
2025-05-14 15:20:00,169.92,169.98,169.59,169.64,26018.0,169.5107,169.5705,169.1815,169.2314,26018.0
2025-05-14 15:25:00,169.54,169.61,169.43,169.59,9215.0,169.1316,169.2014,169.0219,169.1815,9215.0
2025-05-14 15:30:00,169.51,169.65,169.42,169.59,11665.0,169.1017,169.2413,169.0119,169.1815,11665.0
2025-05-14 15:35:00,169.59,169.68,169.43,169.43,11348.0,169.1815,169.2713,169.0219,169.0219,11348.0
2025-05-14 15:40:00,169.48,169.5,169.09,169.28,17604.0,169.0717,169.0917,168.6827,168.8722,17604.0
2025-05-14 15:45:00,169.33,169.39,169.23,169.37,17379.0,168.9221,168.982,168.8223,168.962,17379.0
2025-05-14 15:50:00,169.41,169.58,169.34,169.51,34392.0,169.0019,169.1715,168.9321,169.1017,34392.0
2025-05-14 15:55:00,169.49,169.53,169.14,169.23,116392.0,169.0817,169.1216,168.7326,168.8223,116392.0
2025-05-15 09:30:00,169.15,170.18,168.46,169.32,23981.0,168.7425,169.7701,168.0542,168.9121,23981.0
2025-05-15 09:35:00,169.32,169.61,168.94,169.0,6844.0,168.9121,169.2014,168.533,168.5929,6844.0
2025-05-15 09:40:00,169.05,169.1,168.62,168.9,6950.0,168.6428,168.6927,168.2138,168.4931,6950.0
2025-05-15 09:45:00,168.75,168.75,168.13,168.28,5953.0,168.3435,168.3435,167.725,167.8746,5953.0
2025-05-15 09:50:00,168.29,168.51,168.11,168.16,6986.0,167.8846,168.1041,167.705,167.7549,6986.0
2025-05-15 09:55:00,168.19,168.36,168.14,168.36,3200.0,167.7848,167.9544,167.735,167.9544,3200.0
2025-05-15 10:00:00,168.28,168.43,167.92,168.22,16673.0,167.8746,168.0243,167.5155,167.8148,16673.0
2025-05-15 10:05:00,168.2,168.24,167.39,167.51,13913.0,167.7948,167.8347,166.9868,167.1065,13913.0
2025-05-15 10:10:00,167.41,167.55,166.73,166.81,17621.0,167.0067,167.1464,166.3284,166.4082,17621.0
2025-05-15 10:15:00,166.77,167.29,166.6,167.29,9418.0,166.3683,166.887,166.1987,166.887,9418.0
2025-05-15 10:20:00,167.39,167.56,167.12,167.12,13268.0,166.9868,167.1564,166.7174,166.7174,13268.0
2025-05-15 10:25:00,167.18,167.21,166.43,166.48,7148.0,166.7773,166.8072,166.0291,166.079,7148.0
2025-05-15 10:30:00,166.5,166.77,166.17,166.35,10576.0,166.0989,166.3683,165.7697,165.9493,10576.0
2025-05-15 10:35:00,166.3,166.41,166.02,166.1,17874.0,165.8994,166.0091,165.6201,165.6999,17874.0
2025-05-15 10:40:00,166.07,166.35,166.04,166.35,7887.0,165.67,165.9493,165.64,165.9493,7887.0
2025-05-15 10:45:00,166.37,166.45,165.72,165.82,12394.0,165.9692,166.049,165.3208,165.4206,12394.0
2025-05-15 10:50:00,165.75,166.09,165.62,165.95,13984.0,165.3507,165.6899,165.221,165.5502,13984.0
2025-05-15 10:55:00,166.0,166.05,165.77,166.02,11375.0,165.6001,165.65,165.3707,165.6201,11375.0
2025-05-15 11:00:00,166.03,166.69,166.02,166.66,23313.0,165.63,166.2885,165.6201,166.2585,23313.0
2025-05-15 11:05:00,166.7,167.28,166.67,167.28,9200.0,166.2984,166.877,166.2685,166.877,9200.0
2025-05-15 11:10:00,167.4,167.7,166.88,166.88,20734.0,166.9967,167.296,166.478,166.478,20734.0
2025-05-15 11:15:00,167.03,167.1,166.84,166.84,11252.0,166.6276,166.6975,166.4381,166.4381,11252.0
2025-05-15 11:20:00,166.79,167.6,166.76,167.58,9231.0,166.3882,167.1963,166.3583,167.1763,9231.0
2025-05-15 11:25:00,167.5,167.99,167.41,167.93,11420.0,167.0965,167.5853,167.0067,167.5255,11420.0
2025-05-15 11:30:00,167.82,168.0,167.68,167.75,29914.0,167.4157,167.5953,167.2761,167.3459,29914.0
2025-05-15 11:35:00,167.77,168.14,167.76,168.12,23513.0,167.3659,167.735,167.3559,167.715,23513.0
2025-05-15 11:40:00,168.13,168.19,167.81,168.15,18456.0,167.725,167.7848,167.4058,167.7449,18456.0
2025-05-15 11:45:00,168.15,168.2,167.74,167.77,10880.0,167.7449,167.7948,167.3359,167.3659,10880.0
2025-05-15 11:50:00,167.77,167.9,167.42,167.53,12918.0,167.3659,167.4955,167.0167,167.1264,12918.0
2025-05-15 11:55:00,167.59,167.68,167.44,167.62,8049.0,167.1863,167.2761,167.0367,167.2162,8049.0
2025-05-15 12:00:00,167.59,167.9,167.59,167.9,8258.0,167.1863,167.4955,167.1863,167.4955,8258.0
2025-05-15 12:05:00,167.83,168.33,167.82,168.29,10817.0,167.4257,167.9245,167.4157,167.8846,10817.0
2025-05-15 12:10:00,168.16,168.18,167.98,168.07,4407.0,167.7549,167.7749,167.5754,167.6651,4407.0
2025-05-15 12:15:00,167.96,168.06,167.85,167.87,1580.0,167.5554,167.6552,167.4457,167.4656,1580.0
2025-05-15 12:20:00,167.84,167.93,167.65,167.89,7318.0,167.4357,167.5255,167.2461,167.4856,7318.0
2025-05-15 12:25:00,167.85,168.07,167.84,168.06,7437.0,167.4457,167.6651,167.4357,167.6552,7437.0
2025-05-15 12:30:00,168.05,168.42,168.04,168.39,6543.0,167.6452,168.0143,167.6352,167.9844,6543.0
2025-05-15 12:35:00,168.33,168.54,168.24,168.51,14244.0,167.9245,168.134,167.8347,168.1041,14244.0
2025-05-15 12:40:00,168.5,168.63,168.29,168.31,10089.0,168.0941,168.2238,167.8846,167.9046,10089.0
2025-05-15 12:45:00,168.35,168.43,168.32,168.34,2142.0,167.9445,168.0243,167.9145,167.9345,2142.0
2025-05-15 12:50:00,168.34,168.34,168.16,168.17,8620.0,167.9345,167.9345,167.7549,167.7649,8620.0
2025-05-15 12:55:00,168.15,168.28,168.05,168.26,5811.0,167.7449,167.8746,167.6452,167.8547,5811.0
2025-05-15 13:00:00,168.22,168.61,168.21,168.36,5785.0,167.8148,168.2038,167.8048,167.9544,5785.0
2025-05-15 13:05:00,168.39,168.49,168.01,168.06,5553.0,167.9844,168.0841,167.6053,167.6552,5553.0
2025-05-15 13:10:00,168.08,168.12,167.96,168.07,9391.0,167.6751,167.715,167.5554,167.6651,9391.0
2025-05-15 13:15:00,168.1,168.1,167.79,167.91,3311.0,167.6951,167.6951,167.3858,167.5055,3311.0
2025-05-15 13:20:00,168.07,168.23,168.0,168.08,9906.0,167.6651,167.8247,167.5953,167.6751,9906.0
2025-05-15 13:25:00,168.07,168.11,167.86,168.07,11361.0,167.6651,167.705,167.4556,167.6651,11361.0
2025-05-15 13:30:00,168.06,168.1,167.46,167.46,19855.0,167.6552,167.6951,167.0566,167.0566,19855.0
2025-05-15 13:35:00,167.41,167.8,167.31,167.8,6714.0,167.0067,167.3958,166.907,167.3958,6714.0
2025-05-15 13:40:00,167.74,167.81,167.59,167.73,6018.0,167.3359,167.4058,167.1863,167.326,6018.0
2025-05-15 13:45:00,167.74,167.74,167.57,167.57,2630.0,167.3359,167.3359,167.1663,167.1663,2630.0
2025-05-15 13:50:00,167.54,167.62,167.32,167.32,10247.0,167.1364,167.2162,166.9169,166.9169,10247.0
2025-05-15 13:55:00,167.28,167.53,167.23,167.27,6178.0,166.877,167.1264,166.8272,166.8671,6178.0
2025-05-15 14:00:00,167.34,167.37,167.13,167.23,7571.0,166.9369,166.9668,166.7274,166.8272,7571.0
2025-05-15 14:05:00,167.25,167.37,167.22,167.29,9212.0,166.8471,166.9668,166.8172,166.887,9212.0
2025-05-15 14:10:00,167.27,167.33,167.12,167.18,6526.0,166.8671,166.9269,166.7174,166.7773,6526.0
2025-05-15 14:15:00,167.1,167.22,166.92,167.04,14174.0,166.6975,166.8172,166.5179,166.6376,14174.0
2025-05-15 14:20:00,167.04,167.15,166.92,167.15,5600.0,166.6376,166.7474,166.5179,166.7474,5600.0
2025-05-15 14:25:00,167.15,167.31,167.13,167.16,4650.0,166.7474,166.907,166.7274,166.7573,4650.0
2025-05-15 14:30:00,167.22,167.44,167.22,167.34,8187.0,166.8172,167.0367,166.8172,166.9369,8187.0
2025-05-15 14:35:00,167.31,167.34,166.96,167.14,5989.0,166.907,166.9369,166.5578,166.7374,5989.0
2025-05-15 14:40:00,167.19,167.29,167.16,167.24,4200.0,166.7873,166.887,166.7573,166.8371,4200.0
2025-05-15 14:45:00,167.17,167.49,167.07,167.49,15063.0,166.7673,167.0865,166.6675,167.0865,15063.0
2025-05-15 14:50:00,167.47,167.47,167.3,167.47,5237.0,167.0666,167.0666,166.897,167.0666,5237.0
2025-05-15 14:55:00,167.41,167.41,167.15,167.22,6931.0,167.0067,167.0067,166.7474,166.8172,6931.0
2025-05-15 15:00:00,167.22,167.35,167.06,167.2,6258.0,166.8172,166.9469,166.6576,166.7972,6258.0
2025-05-15 15:05:00,167.32,167.48,167.06,167.09,11092.0,166.9169,167.0766,166.6576,166.6875,11092.0
2025-05-15 15:10:00,167.09,167.46,167.02,167.37,9634.0,166.6875,167.0566,166.6177,166.9668,9634.0
2025-05-15 15:15:00,167.37,167.57,167.16,167.19,18883.0,166.9668,167.1663,166.7573,166.7873,18883.0
2025-05-15 15:20:00,167.2,167.2,166.98,167.04,10969.0,166.7972,166.7972,166.5778,166.6376,10969.0
2025-05-15 15:25:00,166.99,167.0,166.62,166.72,14581.0,166.5877,166.5977,166.2186,166.3184,14581.0
2025-05-15 15:30:00,166.76,167.0,166.76,166.88,13612.0,166.3583,166.5977,166.3583,166.478,13612.0
2025-05-15 15:35:00,166.79,166.94,166.42,166.55,15522.0,166.3882,166.5379,166.0191,166.1488,15522.0
2025-05-15 15:40:00,166.46,166.64,166.37,166.44,40520.0,166.059,166.2386,165.9692,166.0391,40520.0
2025-05-15 15:45:00,166.44,166.44,166.17,166.18,19187.0,166.0391,166.0391,165.7697,165.7797,19187.0
2025-05-15 15:50:00,166.36,166.48,166.05,166.13,30190.0,165.9593,166.079,165.65,165.7298,30190.0
2025-05-15 15:55:00,166.21,166.27,166.01,166.17,114431.0,165.8096,165.8695,165.6101,165.7697,114431.0
2025-05-16 09:30:00,164.56,165.74,164.3,164.3,66748.0,164.1636,165.3407,163.9042,163.9042,66748.0
2025-05-16 09:35:00,164.63,165.5,164.41,165.19,25959.0,164.2334,165.1013,164.014,164.7921,25959.0
2025-05-16 09:40:00,165.28,165.4,164.89,165.21,8331.0,164.8819,165.0016,164.4928,164.812,8331.0
2025-05-16 09:45:00,165.46,165.87,165.15,165.15,9346.0,165.0614,165.4704,164.7522,164.7522,9346.0
2025-05-16 09:50:00,165.29,165.5,165.08,165.4,6754.0,164.8918,165.1013,164.6823,165.0016,6754.0
2025-05-16 09:55:00,165.43,165.8,165.43,165.8,3575.0,165.0315,165.4006,165.0315,165.4006,3575.0
2025-05-16 10:00:00,165.68,165.73,165.12,165.12,30249.0,165.2809,165.3308,164.7222,164.7222,30249.0
2025-05-16 10:05:00,165.19,165.44,164.89,165.27,10748.0,164.7921,165.0415,164.4928,164.8719,10748.0
2025-05-16 10:10:00,165.16,165.62,165.06,165.55,10472.0,164.7621,165.221,164.6624,165.1512,10472.0
2025-05-16 10:15:00,165.35,165.87,165.35,165.77,12033.0,164.9517,165.4704,164.9517,165.3707,12033.0
2025-05-16 10:20:00,165.68,166.16,165.57,165.82,14070.0,165.2809,165.7597,165.1712,165.4206,14070.0
2025-05-16 10:25:00,165.97,166.07,165.88,165.92,12486.0,165.5702,165.67,165.4804,165.5203,12486.0
2025-05-16 10:30:00,165.82,165.87,165.68,165.73,6465.0,165.4206,165.4704,165.2809,165.3308,6465.0
2025-05-16 10:35:00,165.82,166.17,165.73,165.91,8098.0,165.4206,165.7697,165.3308,165.5103,8098.0
2025-05-16 10:40:00,165.91,165.93,165.24,165.24,5748.0,165.5103,165.5303,164.842,164.842,5748.0
2025-05-16 10:45:00,165.34,165.76,165.16,165.74,20061.0,164.9417,165.3607,164.7621,165.3407,20061.0
2025-05-16 10:50:00,165.76,165.8,165.35,165.42,19045.0,165.3607,165.4006,164.9517,165.0215,19045.0
2025-05-16 10:55:00,165.59,165.7,165.45,165.58,5976.0,165.1911,165.3008,165.0514,165.1811,5976.0
2025-05-16 11:00:00,165.57,165.81,165.25,165.28,16209.0,165.1712,165.4106,164.8519,164.8819,16209.0
2025-05-16 11:05:00,165.26,165.59,165.21,165.51,10048.0,164.8619,165.1911,164.812,165.1113,10048.0
2025-05-16 11:10:00,165.6,165.86,165.59,165.79,10941.0,165.2011,165.4605,165.1911,165.3906,10941.0
2025-05-16 11:15:00,165.78,165.87,165.7,165.75,9398.0,165.3807,165.4704,165.3008,165.3507,9398.0
2025-05-16 11:20:00,165.78,165.87,165.15,165.31,12585.0,165.3807,165.4704,164.7522,164.9118,12585.0
2025-05-16 11:25:00,165.33,165.67,165.24,165.6,8141.0,164.9317,165.2709,164.842,165.2011,8141.0
2025-05-16 11:30:00,165.59,166.03,165.57,166.01,4349.0,165.1911,165.63,165.1712,165.6101,4349.0
2025-05-16 11:35:00,166.03,166.17,165.92,166.0,13729.0,165.63,165.7697,165.5203,165.6001,13729.0
2025-05-16 11:40:00,165.91,166.09,165.9,165.97,4462.0,165.5103,165.6899,165.5004,165.5702,4462.0
2025-05-16 11:45:00,165.97,165.98,165.87,165.89,5784.0,165.5702,165.5802,165.4704,165.4904,5784.0
2025-05-16 11:50:00,165.89,165.89,165.6,165.84,5793.0,165.4904,165.4904,165.2011,165.4405,5793.0
2025-05-16 11:55:00,165.83,165.85,165.71,165.83,5701.0,165.4305,165.4505,165.3108,165.4305,5701.0
2025-05-16 12:00:00,165.94,166.0,165.86,165.97,3228.0,165.5403,165.6001,165.4605,165.5702,3228.0
2025-05-16 12:05:00,165.97,166.05,165.78,165.83,14478.0,165.5702,165.65,165.3807,165.4305,14478.0
2025-05-16 12:10:00,165.86,166.16,165.79,166.01,5090.0,165.4605,165.7597,165.3906,165.6101,5090.0
2025-05-16 12:15:00,166.03,166.28,165.93,165.93,7528.0,165.63,165.8794,165.5303,165.5303,7528.0
2025-05-16 12:20:00,166.05,166.4,166.05,166.4,6087.0,165.65,165.9992,165.65,165.9992,6087.0
2025-05-16 12:25:00,166.4,166.42,166.12,166.22,3400.0,165.9992,166.0191,165.7198,165.8196,3400.0
2025-05-16 12:30:00,166.28,166.4,166.27,166.29,5844.0,165.8794,165.9992,165.8695,165.8894,5844.0
2025-05-16 12:35:00,166.27,166.33,166.22,166.25,3333.0,165.8695,165.9293,165.8196,165.8495,3333.0
2025-05-16 12:40:00,166.26,166.39,166.26,166.29,3558.0,165.8595,165.9892,165.8595,165.8894,3558.0
2025-05-16 12:45:00,166.3,166.42,166.24,166.26,4101.0,165.8994,166.0191,165.8395,165.8595,4101.0
2025-05-16 12:50:00,166.19,166.52,166.19,166.45,4268.0,165.7897,166.1189,165.7897,166.049,4268.0
2025-05-16 12:55:00,166.5,166.5,166.25,166.29,5664.0,166.0989,166.0989,165.8495,165.8894,5664.0
2025-05-16 13:00:00,166.18,166.5,166.15,166.5,5038.0,165.7797,166.0989,165.7498,166.0989,5038.0
2025-05-16 13:05:00,166.46,166.46,166.31,166.37,2700.0,166.059,166.059,165.9094,165.9692,2700.0
2025-05-16 13:10:00,166.35,166.55,166.32,166.44,3680.0,165.9493,166.1488,165.9193,166.0391,3680.0
2025-05-16 13:15:00,166.56,166.69,166.52,166.61,5980.0,166.1588,166.2885,166.1189,166.2087,5980.0
2025-05-16 13:20:00,166.53,166.66,166.5,166.66,2143.0,166.1288,166.2585,166.0989,166.2585,2143.0
2025-05-16 13:25:00,166.62,166.66,166.42,166.48,6509.0,166.2186,166.2585,166.0191,166.079,6509.0
2025-05-16 13:30:00,166.54,166.56,166.4,166.5,2522.0,166.1388,166.1588,165.9992,166.0989,2522.0
2025-05-16 13:35:00,166.47,166.48,166.29,166.29,2314.0,166.069,166.079,165.8894,165.8894,2314.0
2025-05-16 13:40:00,166.3,166.54,166.27,166.42,5188.0,165.8994,166.1388,165.8695,166.0191,5188.0
2025-05-16 13:45:00,166.48,166.58,166.4,166.58,1996.0,166.079,166.1787,165.9992,166.1787,1996.0
2025-05-16 13:50:00,166.47,166.71,166.43,166.58,7039.0,166.069,166.3084,166.0291,166.1787,7039.0
2025-05-16 13:55:00,166.62,166.62,166.37,166.42,5585.0,166.2186,166.2186,165.9692,166.0191,5585.0
2025-05-16 14:00:00,166.37,166.68,166.29,166.65,2481.0,165.9692,166.2785,165.8894,166.2486,2481.0
2025-05-16 14:05:00,166.62,166.62,166.35,166.43,8121.0,166.2186,166.2186,165.9493,166.0291,8121.0
2025-05-16 14:10:00,166.44,166.9,166.43,166.89,9260.0,166.0391,166.498,166.0291,166.488,9260.0
2025-05-16 14:15:00,166.89,166.96,166.64,166.68,15205.0,166.488,166.5578,166.2386,166.2785,15205.0
2025-05-16 14:20:00,166.63,166.86,166.59,166.75,8629.0,166.2286,166.458,166.1887,166.3483,8629.0
2025-05-16 14:25:00,166.76,166.8,166.61,166.63,5949.0,166.3583,166.3982,166.2087,166.2286,5949.0
2025-05-16 14:30:00,166.62,166.71,166.56,166.62,3800.0,166.2186,166.3084,166.1588,166.2186,3800.0
2025-05-16 14:35:00,166.61,166.81,166.56,166.7,7179.0,166.2087,166.4082,166.1588,166.2984,7179.0
2025-05-16 14:40:00,166.78,167.0,166.71,166.94,6020.0,166.3782,166.5977,166.3084,166.5379,6020.0
2025-05-16 14:45:00,166.97,167.07,166.88,166.88,5936.0,166.5678,166.6675,166.478,166.478,5936.0
2025-05-16 14:50:00,166.97,167.05,166.88,166.94,3641.0,166.5678,166.6476,166.478,166.5379,3641.0
2025-05-16 14:55:00,166.89,166.89,166.71,166.73,7355.0,166.488,166.488,166.3084,166.3284,7355.0
2025-05-16 15:00:00,166.74,166.92,166.74,166.9,6929.0,166.3383,166.5179,166.3383,166.498,6929.0
2025-05-16 15:05:00,166.9,167.06,166.85,167.05,10035.0,166.498,166.6576,166.4481,166.6476,10035.0
2025-05-16 15:10:00,167.04,167.09,166.84,166.86,11973.0,166.6376,166.6875,166.4381,166.458,11973.0
2025-05-16 15:15:00,166.87,166.9,166.72,166.87,6603.0,166.468,166.498,166.3184,166.468,6603.0
2025-05-16 15:20:00,166.84,166.85,166.68,166.85,6508.0,166.4381,166.4481,166.2785,166.4481,6508.0
2025-05-16 15:25:00,166.87,166.91,166.74,166.76,8442.0,166.468,166.5079,166.3383,166.3583,8442.0
2025-05-16 15:30:00,166.77,166.81,166.63,166.72,10822.0,166.3683,166.4082,166.2286,166.3184,10822.0
2025-05-16 15:35:00,166.68,166.73,166.56,166.7,12130.0,166.2785,166.3284,166.1588,166.2984,12130.0
2025-05-16 15:40:00,166.66,166.7,166.5,166.58,21180.0,166.2585,166.2984,166.0989,166.1787,21180.0
2025-05-16 15:45:00,166.61,166.71,166.4,166.42,21396.0,166.2087,166.3084,165.9992,166.0191,21396.0
2025-05-16 15:50:00,166.5,166.92,166.44,166.66,22702.0,166.0989,166.5179,166.0391,166.2585,22702.0
2025-05-16 15:55:00,166.76,166.86,166.47,166.62,77084.0,166.3583,166.458,166.069,166.2186,77084.0
2025-05-19 09:30:00,164.07,164.91,163.69,164.85,56203.0,163.6748,164.5127,163.2957,164.4529,56203.0
2025-05-19 09:35:00,164.29,164.71,164.08,164.55,19690.0,163.8942,164.3132,163.6847,164.1536,19690.0
2025-05-19 09:40:00,164.55,164.71,164.05,164.34,26602.0,164.1536,164.3132,163.6548,163.9441,26602.0
2025-05-19 09:45:00,164.4,165.09,164.32,164.91,21107.0,164.004,164.6923,163.9242,164.5127,21107.0
2025-05-19 09:50:00,164.9,165.07,164.7,164.7,22723.0,164.5028,164.6724,164.3033,164.3033,22723.0
2025-05-19 09:55:00,164.77,165.02,164.61,164.65,9166.0,164.3731,164.6225,164.2135,164.2534,9166.0
2025-05-19 10:00:00,164.59,165.09,164.39,165.07,29021.0,164.1935,164.6923,163.994,164.6724,29021.0
2025-05-19 10:05:00,165.2,165.32,164.87,165.31,14590.0,164.802,164.9218,164.4728,164.9118,14590.0
2025-05-19 10:10:00,165.24,165.56,165.1,165.39,9151.0,164.842,165.1612,164.7023,164.9916,9151.0
2025-05-19 10:15:00,165.44,165.74,165.32,165.32,5812.0,165.0415,165.3407,164.9218,164.9218,5812.0
2025-05-19 10:20:00,165.36,165.48,165.19,165.24,7770.0,164.9617,165.0814,164.7921,164.842,7770.0
2025-05-19 10:25:00,165.24,165.25,164.52,164.52,13995.0,164.842,164.8519,164.1237,164.1237,13995.0
2025-05-19 10:30:00,164.75,164.75,164.32,164.74,11673.0,164.3531,164.3531,163.9242,164.3432,11673.0
2025-05-19 10:35:00,164.65,164.79,164.5,164.68,6858.0,164.2534,164.393,164.1037,164.2833,6858.0
2025-05-19 10:40:00,164.7,164.76,164.15,164.3,8242.0,164.3033,164.3631,163.7546,163.9042,8242.0
2025-05-19 10:45:00,164.38,164.42,163.99,164.03,6640.0,163.984,164.0239,163.595,163.6349,6640.0
2025-05-19 10:50:00,164.14,164.21,163.87,163.97,10568.0,163.7446,163.8144,163.4753,163.575,10568.0
2025-05-19 10:55:00,163.98,164.25,163.88,164.03,10914.0,163.585,163.8543,163.4852,163.6349,10914.0
2025-05-19 11:00:00,163.88,164.43,163.88,164.38,10187.0,163.4852,164.0339,163.4852,163.984,10187.0
2025-05-19 11:05:00,164.45,164.46,163.87,164.25,9502.0,164.0539,164.0638,163.4753,163.8543,9502.0
2025-05-19 11:10:00,164.25,164.43,164.25,164.39,4392.0,163.8543,164.0339,163.8543,163.994,4392.0
2025-05-19 11:15:00,164.38,164.57,164.25,164.52,1900.0,163.984,164.1736,163.8543,164.1237,1900.0
2025-05-19 11:20:00,164.55,164.85,164.52,164.53,8521.0,164.1536,164.4529,164.1237,164.1337,8521.0
2025-05-19 11:25:00,164.62,164.82,164.53,164.82,6125.0,164.2234,164.423,164.1337,164.423,6125.0
2025-05-19 11:30:00,164.63,165.0,164.63,164.73,13587.0,164.2334,164.6025,164.2334,164.3332,13587.0
2025-05-19 11:35:00,164.74,165.27,164.64,165.22,7803.0,164.3432,164.8719,164.2434,164.822,7803.0
2025-05-19 11:40:00,165.25,165.31,165.01,165.01,3585.0,164.8519,164.9118,164.6125,164.6125,3585.0
2025-05-19 11:45:00,165.0,165.04,164.76,164.77,3766.0,164.6025,164.6424,164.3631,164.3731,3766.0
2025-05-19 11:50:00,164.77,164.77,164.64,164.72,3935.0,164.3731,164.3731,164.2434,164.3232,3935.0
2025-05-19 11:55:00,164.76,165.14,164.76,165.09,7460.0,164.3631,164.7422,164.3631,164.6923,7460.0
2025-05-19 12:00:00,165.17,165.34,165.02,165.31,3550.0,164.7721,164.9417,164.6225,164.9118,3550.0
2025-05-19 12:05:00,165.26,165.26,165.01,165.01,3481.0,164.8619,164.8619,164.6125,164.6125,3481.0
2025-05-19 12:10:00,165.01,165.27,164.83,165.27,15609.0,164.6125,164.8719,164.4329,164.8719,15609.0
2025-05-19 12:15:00,165.27,165.27,164.72,164.72,5302.0,164.8719,164.8719,164.3232,164.3232,5302.0
2025-05-19 12:20:00,164.84,165.0,164.72,164.97,8214.0,164.4429,164.6025,164.3232,164.5726,8214.0
2025-05-19 12:25:00,164.88,165.28,164.86,165.27,7158.0,164.4828,164.8819,164.4629,164.8719,7158.0
2025-05-19 12:30:00,165.26,165.27,165.14,165.18,3266.0,164.8619,164.8719,164.7422,164.7821,3266.0
2025-05-19 12:35:00,165.15,165.28,165.09,165.27,3932.0,164.7522,164.8819,164.6923,164.8719,3932.0
2025-05-19 12:40:00,165.22,165.23,165.05,165.17,2207.0,164.822,164.832,164.6524,164.7721,2207.0
2025-05-19 12:45:00,165.22,165.39,165.17,165.31,5960.0,164.822,164.9916,164.7721,164.9118,5960.0
2025-05-19 12:50:00,165.4,165.64,165.35,165.54,17373.0,165.0016,165.241,164.9517,165.1412,17373.0
2025-05-19 12:55:00,165.6,165.78,165.6,165.77,20490.0,165.2011,165.3807,165.2011,165.3707,20490.0
2025-05-19 13:00:00,165.61,166.05,165.61,166.04,10927.0,165.2111,165.65,165.2111,165.64,10927.0
2025-05-19 13:05:00,166.09,166.13,165.93,165.96,9248.0,165.6899,165.7298,165.5303,165.5602,9248.0
2025-05-19 13:10:00,165.99,166.16,165.85,166.11,8011.0,165.5901,165.7597,165.4505,165.7099,8011.0
2025-05-19 13:15:00,166.1,166.1,165.9,166.0,2898.0,165.6999,165.6999,165.5004,165.6001,2898.0
2025-05-19 13:20:00,165.99,166.01,165.82,165.83,16916.0,165.5901,165.6101,165.4206,165.4305,16916.0
2025-05-19 13:25:00,165.78,166.13,165.78,165.91,5149.0,165.3807,165.7298,165.3807,165.5103,5149.0
2025-05-19 13:30:00,165.91,166.08,165.85,166.06,11730.0,165.5103,165.6799,165.4505,165.66,11730.0
2025-05-19 13:35:00,166.06,166.29,165.95,166.17,10609.0,165.66,165.8894,165.5502,165.7697,10609.0
2025-05-19 13:40:00,166.17,166.22,165.98,165.98,4098.0,165.7697,165.8196,165.5802,165.5802,4098.0
2025-05-19 13:45:00,165.98,166.06,165.85,165.85,1945.0,165.5802,165.66,165.4505,165.4505,1945.0
2025-05-19 13:50:00,165.93,165.93,165.62,165.84,27333.0,165.5303,165.5303,165.221,165.4405,27333.0
2025-05-19 13:55:00,165.91,165.92,165.67,165.67,2620.0,165.5103,165.5203,165.2709,165.2709,2620.0
2025-05-19 14:00:00,165.64,165.85,165.59,165.85,8096.0,165.241,165.4505,165.1911,165.4505,8096.0
2025-05-19 14:05:00,165.86,165.86,165.64,165.75,6444.0,165.4605,165.4605,165.241,165.3507,6444.0
2025-05-19 14:10:00,165.68,165.69,165.34,165.6,5772.0,165.2809,165.2909,164.9417,165.2011,5772.0
2025-05-19 14:15:00,165.52,165.52,165.15,165.28,6228.0,165.1213,165.1213,164.7522,164.8819,6228.0
2025-05-19 14:20:00,165.24,165.37,165.13,165.29,3456.0,164.842,164.9716,164.7322,164.8918,3456.0
2025-05-19 14:25:00,165.29,165.55,165.25,165.27,3439.0,164.8918,165.1512,164.8519,164.8719,3439.0
2025-05-19 14:30:00,165.2,165.41,165.17,165.38,7291.0,164.802,165.0115,164.7721,164.9816,7291.0
2025-05-19 14:35:00,165.39,165.42,165.26,165.42,2223.0,164.9916,165.0215,164.8619,165.0215,2223.0
2025-05-19 14:40:00,165.42,165.55,165.31,165.38,5499.0,165.0215,165.1512,164.9118,164.9816,5499.0
2025-05-19 14:45:00,165.49,165.62,165.47,165.56,6735.0,165.0913,165.221,165.0714,165.1612,6735.0
2025-05-19 14:50:00,165.66,165.72,165.52,165.61,4457.0,165.2609,165.3208,165.1213,165.2111,4457.0
2025-05-19 14:55:00,165.52,165.61,165.38,165.4,4669.0,165.1213,165.2111,164.9816,165.0016,4669.0
2025-05-19 15:00:00,165.4,165.5,165.23,165.37,8723.0,165.0016,165.1013,164.832,164.9716,8723.0
2025-05-19 15:05:00,165.36,165.54,165.29,165.42,12042.0,164.9617,165.1412,164.8918,165.0215,12042.0
2025-05-19 15:10:00,165.42,165.57,165.41,165.49,9188.0,165.0215,165.1712,165.0115,165.0913,9188.0
2025-05-19 15:15:00,165.45,165.48,165.27,165.39,7658.0,165.0514,165.0814,164.8719,164.9916,7658.0
2025-05-19 15:20:00,165.44,165.47,165.25,165.31,7347.0,165.0415,165.0714,164.8519,164.9118,7347.0
2025-05-19 15:25:00,165.27,165.27,164.83,165.03,13099.0,164.8719,164.8719,164.4329,164.6325,13099.0
2025-05-19 15:30:00,165.03,165.17,164.96,165.12,8355.0,164.6325,164.7721,164.5626,164.7222,8355.0
2025-05-19 15:35:00,165.16,165.18,164.92,165.1,17335.0,164.7621,164.7821,164.5227,164.7023,17335.0
2025-05-19 15:40:00,165.07,165.17,164.87,165.05,16070.0,164.6724,164.7721,164.4728,164.6524,16070.0
2025-05-19 15:45:00,165.05,165.2,164.92,165.14,22873.0,164.6524,164.802,164.5227,164.7422,22873.0
2025-05-19 15:50:00,165.2,165.56,165.18,165.5,31790.0,164.802,165.1612,164.7821,165.1013,31790.0
2025-05-19 15:55:00,165.56,165.64,165.27,165.39,129153.0,165.1612,165.241,164.8719,164.9916,129153.0
2025-05-20 09:30:00,164.53,164.53,163.11,163.33,38874.0,164.1337,164.1337,162.7171,162.9366,38874.0
2025-05-20 09:35:00,163.33,164.14,163.32,163.8,31290.0,162.9366,163.7446,162.9266,163.4054,31290.0
2025-05-20 09:40:00,163.93,163.93,163.03,163.46,12400.0,163.5351,163.5351,162.6373,163.0662,12400.0
2025-05-20 09:45:00,163.4,163.8,163.36,163.56,20647.0,163.0064,163.4054,162.9665,163.166,20647.0
2025-05-20 09:50:00,163.63,164.21,163.47,164.09,11028.0,163.2358,163.8144,163.0762,163.6947,11028.0
2025-05-20 09:55:00,164.17,164.37,163.9,163.9,5747.0,163.7745,163.974,163.5052,163.5052,5747.0
2025-05-20 10:00:00,164.05,164.16,163.79,164.15,20601.0,163.6548,163.7646,163.3954,163.7546,20601.0
2025-05-20 10:05:00,164.18,164.38,164.01,164.08,7352.0,163.7845,163.984,163.6149,163.6847,7352.0
2025-05-20 10:10:00,164.03,164.28,163.96,164.24,10001.0,163.6349,163.8843,163.565,163.8444,10001.0
2025-05-20 10:15:00,164.3,164.71,164.19,164.65,10528.0,163.9042,164.3132,163.7945,164.2534,10528.0
2025-05-20 10:20:00,164.69,164.89,164.59,164.6,7460.0,164.2933,164.4928,164.1935,164.2035,7460.0
2025-05-20 10:25:00,164.61,164.85,164.57,164.67,11410.0,164.2135,164.4529,164.1736,164.2733,11410.0
2025-05-20 10:30:00,164.76,164.76,164.35,164.62,13040.0,164.3631,164.3631,163.9541,164.2234,13040.0
2025-05-20 10:35:00,164.62,165.22,164.53,165.22,8995.0,164.2234,164.822,164.1337,164.822,8995.0
2025-05-20 10:40:00,165.32,165.33,164.58,164.97,21476.0,164.9218,164.9317,164.1835,164.5726,21476.0
2025-05-20 10:45:00,165.09,165.11,164.93,164.94,4153.0,164.6923,164.7123,164.5327,164.5427,4153.0
2025-05-20 10:50:00,164.93,165.13,164.82,165.02,10610.0,164.5327,164.7322,164.423,164.6225,10610.0
2025-05-20 10:55:00,165.13,165.13,164.51,164.51,5082.0,164.7322,164.7322,164.1137,164.1137,5082.0
2025-05-20 11:00:00,164.37,164.6,164.25,164.3,10372.0,163.974,164.2035,163.8543,163.9042,10372.0
2025-05-20 11:05:00,164.3,164.68,164.2,164.68,11872.0,163.9042,164.2833,163.8045,164.2833,11872.0
2025-05-20 11:10:00,164.62,164.75,164.56,164.57,12881.0,164.2234,164.3531,164.1636,164.1736,12881.0
2025-05-20 11:15:00,164.59,164.9,164.54,164.87,11064.0,164.1935,164.5028,164.1436,164.4728,11064.0
2025-05-20 11:20:00,164.86,164.87,164.72,164.73,7814.0,164.4629,164.4728,164.3232,164.3332,7814.0
2025-05-20 11:25:00,164.73,164.77,164.53,164.58,4930.0,164.3332,164.3731,164.1337,164.1835,4930.0
2025-05-20 11:30:00,164.69,164.77,164.48,164.55,6373.0,164.2933,164.3731,164.0838,164.1536,6373.0
2025-05-20 11:35:00,164.55,164.61,164.39,164.39,8779.0,164.1536,164.2135,163.994,163.994,8779.0
2025-05-20 11:40:00,164.37,164.37,164.12,164.12,8800.0,163.974,163.974,163.7246,163.7246,8800.0
2025-05-20 11:45:00,164.06,164.52,164.01,164.47,7489.0,163.6648,164.1237,163.6149,164.0738,7489.0
2025-05-20 11:50:00,164.47,164.64,164.45,164.5,10925.0,164.0738,164.2434,164.0539,164.1037,10925.0
2025-05-20 11:55:00,164.55,164.63,164.49,164.5,6510.0,164.1536,164.2334,164.0938,164.1037,6510.0
2025-05-20 12:00:00,164.5,164.54,164.36,164.36,3882.0,164.1037,164.1436,163.9641,163.9641,3882.0
2025-05-20 12:05:00,164.44,164.44,164.03,164.07,7065.0,164.0439,164.0439,163.6349,163.6748,7065.0
2025-05-20 12:10:00,164.09,164.21,163.94,164.16,12459.0,163.6947,163.8144,163.5451,163.7646,12459.0
2025-05-20 12:15:00,164.16,164.16,164.01,164.06,4000.0,163.7646,163.7646,163.6149,163.6648,4000.0
2025-05-20 12:20:00,164.06,164.07,163.87,163.87,4028.0,163.6648,163.6748,163.4753,163.4753,4028.0
2025-05-20 12:25:00,163.88,163.88,163.68,163.68,7927.0,163.4852,163.4852,163.2857,163.2857,7927.0
2025-05-20 12:30:00,163.75,163.77,163.28,163.28,14705.0,163.3555,163.3755,162.8867,162.8867,14705.0
2025-05-20 12:35:00,163.34,163.73,163.32,163.68,10721.0,162.9465,163.3356,162.9266,163.2857,10721.0
2025-05-20 12:40:00,163.68,163.75,163.49,163.75,13164.0,163.2857,163.3555,163.0962,163.3555,13164.0
2025-05-20 12:45:00,163.75,163.76,163.57,163.71,11188.0,163.3555,163.3655,163.176,163.3156,11188.0
2025-05-20 12:50:00,163.62,163.65,163.41,163.49,7764.0,163.2259,163.2558,163.0164,163.0962,7764.0
2025-05-20 12:55:00,163.51,163.6,163.25,163.32,13857.0,163.1161,163.2059,162.8567,162.9266,13857.0
2025-05-20 13:00:00,163.3,163.35,163.16,163.17,7626.0,162.9066,162.9565,162.767,162.7769,7626.0
2025-05-20 13:05:00,163.17,163.17,162.82,162.91,13489.0,162.7769,162.7769,162.4278,162.5176,13489.0
2025-05-20 13:10:00,162.84,163.18,162.72,163.18,29508.0,162.4477,162.7869,162.328,162.7869,29508.0
2025-05-20 13:15:00,163.1,163.1,162.64,162.72,9909.0,162.7071,162.7071,162.2482,162.328,9909.0
2025-05-20 13:20:00,162.72,162.73,162.33,162.42,11206.0,162.328,162.338,161.939,162.0287,11206.0
2025-05-20 13:25:00,162.37,162.65,162.26,162.61,8144.0,161.9789,162.2582,161.8691,162.2183,8144.0
2025-05-20 13:30:00,162.64,162.64,162.27,162.38,20045.0,162.2482,162.2482,161.8791,161.9888,20045.0
2025-05-20 13:35:00,162.38,162.57,162.35,162.43,7110.0,161.9888,162.1784,161.9589,162.0387,7110.0
2025-05-20 13:40:00,162.36,162.66,162.29,162.6,8750.0,161.9689,162.2682,161.8991,162.2083,8750.0
2025-05-20 13:45:00,162.59,162.59,162.43,162.43,3218.0,162.1983,162.1983,162.0387,162.0387,3218.0
2025-05-20 13:50:00,162.37,162.38,162.06,162.12,14153.0,161.9789,161.9888,161.6696,161.7295,14153.0
2025-05-20 13:55:00,162.12,162.34,162.0,162.26,12790.0,161.7295,161.9489,161.6098,161.8691,12790.0
2025-05-20 14:00:00,162.24,162.32,162.16,162.19,5633.0,161.8492,161.929,161.7694,161.7993,5633.0
2025-05-20 14:05:00,162.2,162.23,162.0,162.0,5006.0,161.8093,161.8392,161.6098,161.6098,5006.0
2025-05-20 14:10:00,162.07,162.15,162.03,162.1,4620.0,161.6796,161.7594,161.6397,161.7095,4620.0
2025-05-20 14:15:00,162.16,162.19,162.0,162.02,6794.0,161.7694,161.7993,161.6098,161.6297,6794.0
2025-05-20 14:20:00,161.97,161.97,161.57,161.8,12422.0,161.5798,161.5798,161.1808,161.4102,12422.0
2025-05-20 14:25:00,161.83,161.93,161.39,161.39,8539.0,161.4402,161.5399,161.0012,161.0012,8539.0
2025-05-20 14:30:00,161.38,161.53,161.08,161.28,21268.0,160.9912,161.1409,160.692,160.8915,21268.0
2025-05-20 14:35:00,161.32,161.73,161.15,161.67,39439.0,160.9314,161.3404,160.7618,161.2806,39439.0
2025-05-20 14:40:00,161.59,161.72,161.39,161.63,11519.0,161.2007,161.3304,161.0012,161.2406,11519.0
2025-05-20 14:45:00,161.63,161.68,161.42,161.45,5326.0,161.2406,161.2905,161.0312,161.0611,5326.0
2025-05-20 14:50:00,161.44,161.6,161.38,161.44,9358.0,161.0511,161.2107,160.9912,161.0511,9358.0
2025-05-20 14:55:00,161.42,161.44,161.26,161.34,6447.0,161.0312,161.0511,160.8715,160.9513,6447.0
2025-05-20 15:00:00,161.3,161.32,160.95,160.96,23055.0,160.9114,160.9314,160.5623,160.5723,23055.0
2025-05-20 15:05:00,160.97,161.22,160.85,161.17,19791.0,160.5822,160.8316,160.4625,160.7818,19791.0
2025-05-20 15:10:00,161.17,161.37,161.09,161.34,12369.0,160.7818,160.9813,160.7019,160.9513,12369.0
2025-05-20 15:15:00,161.34,161.47,161.22,161.47,16528.0,160.9513,161.081,160.8316,161.081,16528.0
2025-05-20 15:20:00,161.47,161.65,161.42,161.59,10172.0,161.081,161.2606,161.0312,161.2007,10172.0
2025-05-20 15:25:00,161.57,161.66,161.52,161.53,13509.0,161.1808,161.2706,161.1309,161.1409,13509.0
2025-05-20 15:30:00,161.57,161.9,161.55,161.78,36656.0,161.1808,161.51,161.1608,161.3903,36656.0
2025-05-20 15:35:00,161.78,162.0,161.78,161.96,14563.0,161.3903,161.6098,161.3903,161.5699,14563.0
2025-05-20 15:40:00,161.96,162.11,161.86,161.93,21807.0,161.5699,161.7195,161.4701,161.5399,21807.0
2025-05-20 15:45:00,161.94,162.12,161.74,161.97,21858.0,161.5499,161.7295,161.3504,161.5798,21858.0
2025-05-20 15:50:00,161.94,162.61,161.9,162.33,51146.0,161.5499,162.2183,161.51,161.939,51146.0
2025-05-20 15:55:00,162.22,162.66,162.21,162.52,97934.0,161.8292,162.2682,161.8193,162.1285,97934.0
2025-05-21 09:30:00,160.95,161.7,160.18,160.96,22952.0,160.5623,161.3105,159.7941,160.5723,22952.0
2025-05-21 09:35:00,160.65,161.24,160.54,161.09,13349.0,160.263,160.8516,160.1533,160.7019,13349.0
2025-05-21 09:40:00,161.04,161.41,160.9,161.17,21356.0,160.6521,161.0212,160.5124,160.7818,21356.0
2025-05-21 09:45:00,161.17,161.76,161.15,161.58,10826.0,160.7818,161.3703,160.7618,161.1908,10826.0
2025-05-21 09:50:00,161.74,161.88,161.53,161.74,10985.0,161.3504,161.49,161.1409,161.3504,10985.0
2025-05-21 09:55:00,161.71,161.98,161.58,161.98,12867.0,161.3205,161.5898,161.1908,161.5898,12867.0
2025-05-21 10:00:00,161.98,162.7,161.98,162.7,17903.0,161.5898,162.3081,161.5898,162.3081,17903.0
2025-05-21 10:05:00,162.7,163.1,162.65,163.09,6918.0,162.3081,162.7071,162.2582,162.6971,6918.0
2025-05-21 10:10:00,163.0,163.05,162.19,162.26,10722.0,162.6073,162.6572,161.7993,161.8691,10722.0
2025-05-21 10:15:00,162.17,162.6,162.14,162.44,4861.0,161.7793,162.2083,161.7494,162.0487,4861.0
2025-05-21 10:20:00,162.52,162.99,162.51,162.93,4937.0,162.1285,162.5974,162.1185,162.5375,4937.0
2025-05-21 10:25:00,162.86,162.92,162.42,162.49,8434.0,162.4677,162.5275,162.0287,162.0986,8434.0
2025-05-21 10:30:00,162.46,162.73,162.25,162.37,5772.0,162.0686,162.338,161.8592,161.9789,5772.0
2025-05-21 10:35:00,162.21,162.58,162.21,162.57,6835.0,161.8193,162.1884,161.8193,162.1784,6835.0
2025-05-21 10:40:00,162.62,162.64,162.45,162.46,8360.0,162.2283,162.2482,162.0587,162.0686,8360.0
2025-05-21 10:45:00,162.45,162.81,162.44,162.79,7267.0,162.0587,162.4178,162.0487,162.3979,7267.0
2025-05-21 10:50:00,162.85,162.87,162.66,162.66,4348.0,162.4577,162.4777,162.2682,162.2682,4348.0
2025-05-21 10:55:00,162.72,162.98,162.66,162.96,8180.0,162.328,162.5874,162.2682,162.5674,8180.0
2025-05-21 11:00:00,162.96,162.96,162.69,162.75,4964.0,162.5674,162.5674,162.2981,162.3579,4964.0
2025-05-21 11:05:00,162.75,162.95,162.67,162.95,3153.0,162.3579,162.5575,162.2781,162.5575,3153.0
2025-05-21 11:10:00,162.95,162.95,162.76,162.81,5565.0,162.5575,162.5575,162.3679,162.4178,5565.0
2025-05-21 11:15:00,162.84,162.86,162.74,162.85,5284.0,162.4477,162.4677,162.348,162.4577,5284.0
2025-05-21 11:20:00,162.83,163.15,162.57,162.89,9045.0,162.4378,162.757,162.1784,162.4976,9045.0
2025-05-21 11:25:00,162.89,163.27,162.88,163.19,5650.0,162.4976,162.8767,162.4876,162.7969,5650.0
2025-05-21 11:30:00,163.19,163.45,163.18,163.41,10280.0,162.7969,163.0563,162.7869,163.0164,10280.0
2025-05-21 11:35:00,163.41,163.48,163.1,163.31,10109.0,163.0164,163.0862,162.7071,162.9166,10109.0
2025-05-21 11:40:00,163.4,163.4,163.19,163.3,7470.0,163.0064,163.0064,162.7969,162.9066,7470.0
2025-05-21 11:45:00,163.32,163.56,163.21,163.22,6642.0,162.9266,163.166,162.8168,162.8268,6642.0
2025-05-21 11:50:00,163.22,163.44,163.15,163.44,4402.0,162.8268,163.0463,162.757,163.0463,4402.0
2025-05-21 11:55:00,163.43,163.69,163.27,163.42,10227.0,163.0363,163.2957,162.8767,163.0263,10227.0
2025-05-21 12:00:00,163.44,163.44,163.42,163.42,300.0,163.0463,163.0463,163.0263,163.0263,300.0
2025-05-21 12:05:00,163.42,163.8,163.41,163.8,5365.0,163.0263,163.4054,163.0164,163.4054,5365.0
2025-05-21 12:10:00,163.81,163.91,163.65,163.7,3633.0,163.4154,163.5152,163.2558,163.3057,3633.0
2025-05-21 12:15:00,163.69,163.98,163.68,163.74,4456.0,163.2957,163.585,163.2857,163.3456,4456.0
2025-05-21 12:20:00,163.78,163.78,163.58,163.6,3140.0,163.3855,163.3855,163.186,163.2059,3140.0
2025-05-21 12:25:00,163.67,163.84,163.66,163.76,4045.0,163.2757,163.4453,163.2658,163.3655,4045.0
2025-05-21 12:30:00,163.71,163.85,163.62,163.62,4750.0,163.3156,163.4553,163.2259,163.2259,4750.0
2025-05-21 12:35:00,163.71,163.71,163.46,163.49,5180.0,163.3156,163.3156,163.0662,163.0962,5180.0
2025-05-21 12:40:00,163.52,163.74,163.52,163.7,4717.0,163.1261,163.3456,163.1261,163.3057,4717.0
2025-05-21 12:45:00,163.72,164.08,163.62,163.99,13439.0,163.3256,163.6847,163.2259,163.595,13439.0
2025-05-21 12:50:00,164.04,164.1,163.62,163.63,18661.0,163.6448,163.7047,163.2259,163.2358,18661.0
2025-05-21 12:55:00,163.66,163.68,163.38,163.42,11483.0,163.2658,163.2857,162.9864,163.0263,11483.0
2025-05-21 13:00:00,163.41,163.41,163.13,163.23,8134.0,163.0164,163.0164,162.737,162.8368,8134.0
2025-05-21 13:05:00,163.23,163.42,162.84,162.84,8270.0,162.8368,163.0263,162.4477,162.4477,8270.0
2025-05-21 13:10:00,162.75,162.8,162.48,162.51,4464.0,162.3579,162.4078,162.0886,162.1185,4464.0
2025-05-21 13:15:00,162.25,162.26,161.54,161.86,9177.0,161.8592,161.8691,161.1509,161.4701,9177.0
2025-05-21 13:20:00,161.78,161.78,160.91,160.91,11024.0,161.3903,161.3903,160.5224,160.5224,11024.0
2025-05-21 13:25:00,160.99,161.13,160.46,160.63,6511.0,160.6022,160.7419,160.0735,160.2431,6511.0
2025-05-21 13:30:00,160.64,161.57,160.39,161.52,9979.0,160.253,161.1808,160.0036,161.1309,9979.0
2025-05-21 13:35:00,161.43,162.03,161.24,162.03,7693.0,161.0411,161.6397,160.8516,161.6397,7693.0
2025-05-21 13:40:00,162.06,162.07,161.64,162.0,34325.0,161.6696,161.6796,161.2506,161.6098,34325.0
2025-05-21 13:45:00,161.91,162.11,161.85,161.97,7061.0,161.52,161.7195,161.4601,161.5798,7061.0
2025-05-21 13:50:00,161.89,161.98,161.46,161.62,5190.0,161.5,161.5898,161.0711,161.2307,5190.0
2025-05-21 13:55:00,161.62,161.62,161.39,161.48,7287.0,161.2307,161.2307,161.0012,161.091,7287.0
2025-05-21 14:00:00,161.48,161.59,161.15,161.16,5030.0,161.091,161.2007,160.7618,160.7718,5030.0
2025-05-21 14:05:00,161.09,161.52,161.02,161.38,10769.0,160.7019,161.1309,160.6321,160.9912,10769.0
2025-05-21 14:10:00,161.43,161.43,160.99,161.0,4973.0,161.0411,161.0411,160.6022,160.6122,4973.0
2025-05-21 14:15:00,161.0,161.06,160.91,160.93,13451.0,160.6122,160.672,160.5224,160.5423,13451.0
2025-05-21 14:20:00,160.88,160.9,160.52,160.59,6406.0,160.4925,160.5124,160.1333,160.2032,6406.0
2025-05-21 14:25:00,160.61,161.02,160.61,160.91,5200.0,160.2231,160.6321,160.2231,160.5224,5200.0
2025-05-21 14:30:00,160.83,161.06,160.82,160.99,12832.0,160.4426,160.672,160.4326,160.6022,12832.0
2025-05-21 14:35:00,160.99,161.29,160.98,161.18,26495.0,160.6022,160.9015,160.5922,160.7917,26495.0
2025-05-21 14:40:00,161.21,161.32,161.14,161.18,5013.0,160.8217,160.9314,160.7518,160.7917,5013.0
2025-05-21 14:45:00,161.09,161.16,160.42,160.54,7208.0,160.7019,160.7718,160.0336,160.1533,7208.0
2025-05-21 14:50:00,160.49,160.49,160.02,160.24,18484.0,160.1034,160.1034,159.6345,159.854,18484.0
2025-05-21 14:55:00,160.2,160.21,159.8,159.81,31101.0,159.8141,159.8241,159.4151,159.425,31101.0
2025-05-21 15:00:00,159.81,159.99,159.71,159.75,20098.0,159.425,159.6046,159.3253,159.3652,20098.0
2025-05-21 15:05:00,159.74,159.82,159.1,159.1,12539.0,159.3552,159.435,158.7167,158.7167,12539.0
2025-05-21 15:10:00,159.11,159.31,158.83,159.23,38318.0,158.7267,158.9262,158.4474,158.8464,38318.0
2025-05-21 15:15:00,159.2,159.21,158.99,159.05,16450.0,158.8165,158.8265,158.607,158.6669,16450.0
2025-05-21 15:20:00,159.05,159.1,158.75,158.79,18130.0,158.6669,158.7167,158.3676,158.4075,18130.0
2025-05-21 15:25:00,158.75,158.81,158.45,158.73,26742.0,158.3676,158.4274,158.0683,158.3476,26742.0
2025-05-21 15:30:00,158.72,159.15,158.72,159.04,19587.0,158.3377,158.7666,158.3377,158.6569,19587.0
2025-05-21 15:35:00,159.07,159.37,158.94,159.34,18625.0,158.6868,158.9861,158.5571,158.9562,18625.0
2025-05-21 15:40:00,159.33,159.39,159.22,159.27,25266.0,158.9462,159.006,158.8365,158.8863,25266.0
2025-05-21 15:45:00,159.27,159.28,158.95,158.97,26827.0,158.8863,158.8963,158.5671,158.5871,26827.0
2025-05-21 15:50:00,158.99,159.52,158.98,159.24,54763.0,158.607,159.1357,158.597,158.8564,54763.0
2025-05-21 15:55:00,159.3,159.52,159.25,159.25,161016.0,158.9163,159.1357,158.8664,158.8664,161016.0
2025-05-22 09:30:00,158.99,159.77,158.37,158.58,25681.0,158.607,159.3851,157.9885,158.198,25681.0
2025-05-22 09:35:00,158.81,158.97,158.09,158.15,14562.0,158.4274,158.5871,157.7092,157.769,14562.0
2025-05-22 09:40:00,158.28,158.5,157.82,157.99,14520.0,157.8987,158.1182,157.4398,157.6094,14520.0
2025-05-22 09:45:00,158.15,158.56,157.98,158.03,9705.0,157.769,158.178,157.5994,157.6493,9705.0
2025-05-22 09:50:00,157.81,158.34,157.79,158.08,11752.0,157.4298,157.9586,157.4099,157.6992,11752.0
2025-05-22 09:55:00,158.08,158.21,157.78,158.08,12509.0,157.6992,157.8289,157.3999,157.6992,12509.0
2025-05-22 10:00:00,158.08,158.2,157.59,157.59,18321.0,157.6992,157.8189,157.2104,157.2104,18321.0
2025-05-22 10:05:00,157.59,158.23,157.47,157.84,12582.0,157.2104,157.8488,157.0907,157.4598,12582.0
2025-05-22 10:10:00,157.54,157.66,157.11,157.22,21197.0,157.1605,157.2802,156.7315,156.8413,21197.0
2025-05-22 10:15:00,157.22,157.54,157.11,157.41,11892.0,156.8413,157.1605,156.7315,157.0308,11892.0
2025-05-22 10:20:00,157.41,157.41,156.85,156.88,8900.0,157.0308,157.0308,156.4722,156.5021,8900.0
2025-05-22 10:25:00,156.87,156.95,156.67,156.77,7478.0,156.4921,156.5719,156.2926,156.3924,7478.0
2025-05-22 10:30:00,156.75,157.17,156.75,157.03,12817.0,156.3724,156.7914,156.3724,156.6517,12817.0
2025-05-22 10:35:00,157.02,157.25,156.89,157.0,6469.0,156.6418,156.8712,156.5121,156.6218,6469.0
2025-05-22 10:40:00,156.98,157.21,156.8,156.89,11464.0,156.6018,156.8313,156.4223,156.5121,11464.0
2025-05-22 10:45:00,156.96,157.39,156.69,156.72,51761.0,156.5819,157.0109,156.3125,156.3425,51761.0
2025-05-22 10:50:00,156.67,156.79,156.52,156.61,10474.0,156.2926,156.4123,156.143,156.2327,10474.0
2025-05-22 10:55:00,156.49,156.74,156.05,156.67,9789.0,156.113,156.3624,155.6741,156.2926,9789.0
2025-05-22 11:00:00,156.81,157.08,156.77,156.99,4980.0,156.4323,156.7016,156.3924,156.6118,4980.0
2025-05-22 11:05:00,157.08,157.17,156.9,157.11,9105.0,156.7016,156.7914,156.522,156.7315,9105.0
2025-05-22 11:10:00,157.11,157.61,157.06,157.07,17162.0,156.7315,157.2303,156.6817,156.6916,17162.0
2025-05-22 11:15:00,157.01,157.01,156.62,156.83,4491.0,156.6318,156.6318,156.2427,156.4522,4491.0
2025-05-22 11:20:00,156.87,157.33,156.83,157.33,4931.0,156.4921,156.951,156.4522,156.951,4931.0
2025-05-22 11:25:00,157.34,157.46,156.71,156.75,8765.0,156.961,157.0807,156.3325,156.3724,8765.0
2025-05-22 11:30:00,156.73,157.18,156.72,157.18,8562.0,156.3525,156.8014,156.3425,156.8014,8562.0
2025-05-22 11:35:00,157.22,157.43,157.08,157.35,12589.0,156.8413,157.0508,156.7016,156.971,12589.0
2025-05-22 11:40:00,157.39,157.42,157.22,157.31,9475.0,157.0109,157.0408,156.8413,156.9311,9475.0
2025-05-22 11:45:00,157.39,157.53,157.18,157.18,3421.0,157.0109,157.1505,156.8014,156.8014,3421.0
2025-05-22 11:50:00,157.29,157.29,157.03,157.14,6003.0,156.9111,156.9111,156.6517,156.7615,6003.0
2025-05-22 11:55:00,157.17,157.44,157.17,157.37,7550.0,156.7914,157.0607,156.7914,156.9909,7550.0
2025-05-22 12:00:00,157.38,157.68,157.33,157.65,3736.0,157.0009,157.3002,156.951,157.2702,3736.0
2025-05-22 12:05:00,157.65,157.65,157.49,157.62,6367.0,157.2702,157.2702,157.1106,157.2403,6367.0
2025-05-22 12:10:00,157.69,157.78,157.56,157.62,5813.0,157.3101,157.3999,157.1805,157.2403,5813.0
2025-05-22 12:15:00,157.77,157.9,157.69,157.81,7176.0,157.3899,157.5196,157.3101,157.4298,7176.0
2025-05-22 12:20:00,157.81,157.9,157.63,157.65,6947.0,157.4298,157.5196,157.2503,157.2702,6947.0
2025-05-22 12:25:00,157.7,157.76,157.38,157.48,5863.0,157.3201,157.38,157.0009,157.1006,5863.0
2025-05-22 12:30:00,157.48,157.76,157.48,157.5,6042.0,157.1006,157.38,157.1006,157.1206,6042.0
2025-05-22 12:35:00,157.48,157.73,157.48,157.63,6148.0,157.1006,157.35,157.1006,157.2503,6148.0
2025-05-22 12:40:00,157.66,157.91,157.6,157.78,6258.0,157.2802,157.5296,157.2204,157.3999,6258.0
2025-05-22 12:45:00,157.78,157.82,157.52,157.65,5316.0,157.3999,157.4398,157.1405,157.2702,5316.0
2025-05-22 12:50:00,157.66,157.78,157.44,157.71,8180.0,157.2802,157.3999,157.0607,157.3301,8180.0
2025-05-22 12:55:00,157.66,157.75,157.52,157.58,6651.0,157.2802,157.37,157.1405,157.2004,6651.0
2025-05-22 13:00:00,157.69,157.83,157.59,157.59,4799.0,157.3101,157.4498,157.2104,157.2104,4799.0
2025-05-22 13:05:00,157.53,157.76,157.53,157.65,8348.0,157.1505,157.38,157.1505,157.2702,8348.0
2025-05-22 13:10:00,157.65,157.86,157.52,157.78,4000.0,157.2702,157.4797,157.1405,157.3999,4000.0
2025-05-22 13:15:00,157.64,158.12,157.64,158.11,2349.0,157.2603,157.7391,157.2603,157.7291,2349.0
2025-05-22 13:20:00,158.15,158.22,158.07,158.16,7450.0,157.769,157.8389,157.6892,157.779,7450.0
2025-05-22 13:25:00,158.12,158.13,157.98,158.05,3451.0,157.7391,157.7491,157.5994,157.6693,3451.0
2025-05-22 13:30:00,158.01,158.13,157.84,158.09,4437.0,157.6294,157.7491,157.4598,157.7092,4437.0
2025-05-22 13:35:00,158.02,158.07,157.91,158.04,3845.0,157.6393,157.6892,157.5296,157.6593,3845.0
2025-05-22 13:40:00,158.11,158.28,158.05,158.28,5166.0,157.7291,157.8987,157.6693,157.8987,5166.0
2025-05-22 13:45:00,158.25,158.26,158.05,158.19,7536.0,157.8688,157.8788,157.6693,157.8089,7536.0
2025-05-22 13:50:00,158.18,158.23,158.07,158.13,5565.0,157.799,157.8488,157.6892,157.7491,5565.0
2025-05-22 13:55:00,158.25,158.5,158.22,158.35,7710.0,157.8688,158.1182,157.8389,157.9685,7710.0
2025-05-22 14:00:00,158.47,158.6,158.44,158.57,12020.0,158.0883,158.2179,158.0583,158.188,12020.0
2025-05-22 14:05:00,158.54,158.67,158.46,158.64,6456.0,158.1581,158.2878,158.0783,158.2579,6456.0
2025-05-22 14:10:00,158.63,158.85,158.54,158.85,6410.0,158.2479,158.4673,158.1581,158.4673,6410.0
2025-05-22 14:15:00,158.86,158.93,158.79,158.93,5662.0,158.4773,158.5472,158.4075,158.5472,5662.0
2025-05-22 14:20:00,158.84,158.91,158.77,158.88,5415.0,158.4574,158.5272,158.3875,158.4973,5415.0
2025-05-22 14:25:00,158.91,158.92,158.64,158.65,4268.0,158.5272,158.5372,158.2579,158.2678,4268.0
2025-05-22 14:30:00,158.58,159.0,158.56,158.83,14114.0,158.198,158.617,158.178,158.4474,14114.0
2025-05-22 14:35:00,158.84,158.98,158.75,158.79,4596.0,158.4574,158.597,158.3676,158.4075,4596.0
2025-05-22 14:40:00,158.77,158.77,158.51,158.55,4620.0,158.3875,158.3875,158.1282,158.1681,4620.0
2025-05-22 14:45:00,158.45,158.83,158.45,158.79,6237.0,158.0683,158.4474,158.0683,158.4075,6237.0
2025-05-22 14:50:00,158.79,158.95,158.75,158.85,5651.0,158.4075,158.5671,158.3676,158.4673,5651.0
2025-05-22 14:55:00,158.89,159.33,158.89,159.31,8403.0,158.5072,158.9462,158.5072,158.9262,8403.0
2025-05-22 15:00:00,159.31,160.28,159.3,160.17,32214.0,158.9262,159.8939,158.9163,159.7842,32214.0
2025-05-22 15:05:00,160.15,160.78,160.13,160.65,47407.0,159.7642,160.3927,159.7443,160.263,47407.0
2025-05-22 15:10:00,160.61,161.02,160.53,161.0,31345.0,160.2231,160.6321,160.1433,160.6122,31345.0
2025-05-22 15:15:00,160.96,161.07,160.44,160.53,10390.0,160.5723,160.682,160.0535,160.1433,10390.0
2025-05-22 15:20:00,160.44,161.0,160.33,161.0,25622.0,160.0535,160.6122,159.9438,160.6122,25622.0
2025-05-22 15:25:00,161.0,161.25,160.82,161.05,56828.0,160.6122,160.8616,160.4326,160.662,56828.0
2025-05-22 15:30:00,161.05,161.42,161.0,161.25,34897.0,160.662,161.0312,160.6122,160.8616,34897.0
2025-05-22 15:35:00,161.3,161.34,160.92,161.03,42504.0,160.9114,160.9513,160.5324,160.6421,42504.0
2025-05-22 15:40:00,161.08,161.18,160.89,160.94,27756.0,160.692,160.7917,160.5024,160.5523,27756.0
2025-05-22 15:45:00,160.95,161.06,160.69,160.93,28036.0,160.5623,160.672,160.3029,160.5423,28036.0
2025-05-22 15:50:00,160.99,161.23,160.77,161.03,64599.0,160.6022,160.8416,160.3827,160.6421,64599.0
2025-05-22 15:55:00,161.06,161.11,160.59,160.74,177155.0,160.672,160.7219,160.2032,160.3528,177155.0
2025-05-23 09:30:00,156.46,158.66,156.17,158.41,25811.0,156.0831,158.2778,155.7938,158.0284,25811.0
2025-05-23 09:35:00,158.29,158.37,157.83,157.89,11535.0,157.9087,157.9885,157.4498,157.5097,11535.0
2025-05-23 09:40:00,157.96,158.29,157.79,158.05,3478.0,157.5795,157.9087,157.4099,157.6693,3478.0
2025-05-23 09:45:00,158.09,158.26,157.86,158.07,11160.0,157.7092,157.8788,157.4797,157.6892,11160.0
2025-05-23 09:50:00,157.96,158.41,157.55,157.94,15392.0,157.5795,158.0284,157.1705,157.5595,15392.0
2025-05-23 09:55:00,158.0,158.12,157.71,157.74,13869.0,157.6194,157.7391,157.3301,157.36,13869.0
2025-05-23 10:00:00,157.79,158.58,157.71,158.46,21948.0,157.4099,158.198,157.3301,158.0783,21948.0
2025-05-23 10:05:00,158.44,158.62,158.19,158.19,5400.0,158.0583,158.2379,157.8089,157.8089,5400.0
2025-05-23 10:10:00,158.21,158.35,157.94,158.15,8937.0,157.8289,157.9685,157.5595,157.769,8937.0
2025-05-23 10:15:00,158.17,158.32,158.02,158.15,9563.0,157.789,157.9386,157.6393,157.769,9563.0
2025-05-23 10:20:00,158.18,158.35,158.12,158.35,9116.0,157.799,157.9685,157.7391,157.9685,9116.0
2025-05-23 10:25:00,158.4,158.47,158.18,158.22,9086.0,158.0184,158.0883,157.799,157.8389,9086.0
2025-05-23 10:30:00,158.22,158.66,158.22,158.62,5700.0,157.8389,158.2778,157.8389,158.2379,5700.0
2025-05-23 10:35:00,158.64,158.64,158.28,158.34,4300.0,158.2579,158.2579,157.8987,157.9586,4300.0
2025-05-23 10:40:00,158.3,158.49,158.29,158.47,11728.0,157.9187,158.1082,157.9087,158.0883,11728.0
2025-05-23 10:45:00,158.38,158.53,158.32,158.41,9834.0,157.9985,158.1481,157.9386,158.0284,9834.0
2025-05-23 10:50:00,158.37,158.37,157.67,157.74,5766.0,157.9885,157.9885,157.2902,157.36,5766.0
2025-05-23 10:55:00,157.78,157.78,157.39,157.59,8093.0,157.3999,157.3999,157.0109,157.2104,8093.0
2025-05-23 11:00:00,157.68,158.17,157.67,158.17,15278.0,157.3002,157.789,157.2902,157.789,15278.0
2025-05-23 11:05:00,158.09,158.27,157.92,158.04,3150.0,157.7092,157.8887,157.5396,157.6593,3150.0
2025-05-23 11:10:00,158.07,158.1,157.81,157.93,2899.0,157.6892,157.7192,157.4298,157.5496,2899.0
2025-05-23 11:15:00,157.88,158.22,157.61,158.21,19871.0,157.4997,157.8389,157.2303,157.8289,19871.0
2025-05-23 11:20:00,158.25,158.66,158.25,158.66,3614.0,157.8688,158.2778,157.8688,158.2778,3614.0
2025-05-23 11:25:00,158.68,158.86,158.59,158.64,6490.0,158.2978,158.4773,158.208,158.2579,6490.0
2025-05-23 11:30:00,158.68,158.86,158.67,158.83,4638.0,158.2978,158.4773,158.2878,158.4474,4638.0
2025-05-23 11:35:00,158.83,158.92,158.63,158.72,10221.0,158.4474,158.5372,158.2479,158.3377,10221.0
2025-05-23 11:40:00,158.76,158.86,158.59,158.66,4453.0,158.3776,158.4773,158.208,158.2778,4453.0
2025-05-23 11:45:00,158.68,158.83,158.65,158.79,3549.0,158.2978,158.4474,158.2678,158.4075,3549.0
2025-05-23 11:50:00,158.81,158.95,158.73,158.85,9008.0,158.4274,158.5671,158.3476,158.4673,9008.0
2025-05-23 11:55:00,158.85,158.87,158.67,158.72,9564.0,158.4673,158.4873,158.2878,158.3377,9564.0
2025-05-23 12:00:00,158.72,159.22,158.71,158.95,20751.0,158.3377,158.8365,158.3277,158.5671,20751.0
2025-05-23 12:05:00,158.91,159.11,158.8,158.89,6079.0,158.5272,158.7267,158.4175,158.5072,6079.0
2025-05-23 12:10:00,158.82,158.83,158.67,158.82,2766.0,158.4374,158.4474,158.2878,158.4374,2766.0
2025-05-23 12:15:00,158.83,158.84,158.54,158.81,4622.0,158.4474,158.4574,158.1581,158.4274,4622.0
2025-05-23 12:20:00,158.89,159.21,158.88,159.21,2847.0,158.5072,158.8265,158.4973,158.8265,2847.0
2025-05-23 12:25:00,159.21,159.32,159.1,159.1,4788.0,158.8265,158.9362,158.7167,158.7167,4788.0
2025-05-23 12:30:00,159.1,159.12,158.96,159.06,4700.0,158.7167,158.7367,158.5771,158.6768,4700.0
2025-05-23 12:35:00,159.06,159.27,159.03,159.15,4686.0,158.6768,158.8863,158.6469,158.7666,4686.0
2025-05-23 12:40:00,159.15,159.23,159.06,159.16,2900.0,158.7666,158.8464,158.6768,158.7766,2900.0
2025-05-23 12:45:00,159.25,159.25,159.05,159.15,9246.0,158.8664,158.8664,158.6669,158.7666,9246.0
2025-05-23 12:50:00,159.29,159.3,159.14,159.25,3560.0,158.9063,158.9163,158.7566,158.8664,3560.0
2025-05-23 12:55:00,159.28,159.28,159.07,159.07,5614.0,158.8963,158.8963,158.6868,158.6868,5614.0
2025-05-23 13:00:00,159.15,159.17,158.92,159.08,10862.0,158.7666,158.7866,158.5372,158.6968,10862.0
2025-05-23 13:05:00,159.06,159.13,158.83,159.08,17022.0,158.6768,158.7467,158.4474,158.6968,17022.0
2025-05-23 13:10:00,159.08,159.22,158.93,159.19,9365.0,158.6968,158.8365,158.5472,158.8065,9365.0
2025-05-23 13:15:00,159.24,159.54,159.22,159.47,5744.0,158.8564,159.1557,158.8365,159.0859,5744.0
2025-05-23 13:20:00,159.45,159.74,159.41,159.5,15076.0,159.0659,159.3552,159.026,159.1158,15076.0
2025-05-23 13:25:00,159.49,159.66,159.48,159.66,4974.0,159.1058,159.2754,159.0958,159.2754,4974.0
2025-05-23 13:30:00,159.67,159.79,159.58,159.62,9000.0,159.2854,159.4051,159.1956,159.2355,9000.0
2025-05-23 13:35:00,159.53,159.53,159.38,159.38,2700.0,159.1457,159.1457,158.9961,158.9961,2700.0
2025-05-23 13:40:00,159.3,159.37,159.17,159.24,9189.0,158.9163,158.9861,158.7866,158.8564,9189.0
2025-05-23 13:45:00,159.21,159.31,159.1,159.3,4062.0,158.8265,158.9262,158.7167,158.9163,4062.0
2025-05-23 13:50:00,159.33,159.53,159.31,159.39,6855.0,158.9462,159.1457,158.9262,159.006,6855.0
2025-05-23 13:55:00,159.44,159.51,159.28,159.44,5500.0,159.0559,159.1258,158.8963,159.0559,5500.0
2025-05-23 14:00:00,159.49,159.8,159.49,159.72,4817.0,159.1058,159.4151,159.1058,159.3352,4817.0
2025-05-23 14:05:00,159.78,159.9,159.74,159.84,4949.0,159.3951,159.5148,159.3552,159.455,4949.0
2025-05-23 14:10:00,159.83,159.85,159.71,159.85,5375.0,159.445,159.4649,159.3253,159.4649,5375.0
2025-05-23 14:15:00,159.92,159.96,159.65,159.65,5266.0,159.5348,159.5747,159.2654,159.2654,5266.0
2025-05-23 14:20:00,159.69,159.69,159.35,159.65,6368.0,159.3053,159.3053,158.9661,159.2654,6368.0
2025-05-23 14:25:00,159.66,159.81,159.64,159.67,2756.0,159.2754,159.425,159.2554,159.2854,2756.0
2025-05-23 14:30:00,159.74,159.96,159.74,159.83,4324.0,159.3552,159.5747,159.3552,159.445,4324.0
2025-05-23 14:35:00,159.94,160.05,159.86,159.87,5208.0,159.5547,159.6645,159.4749,159.4849,5208.0
2025-05-23 14:40:00,159.8,159.96,159.77,159.9,5308.0,159.4151,159.5747,159.3851,159.5148,5308.0
2025-05-23 14:45:00,159.9,159.9,159.63,159.75,7711.0,159.5148,159.5148,159.2455,159.3652,7711.0
2025-05-23 14:50:00,159.79,159.85,159.72,159.75,2917.0,159.4051,159.4649,159.3352,159.3652,2917.0
2025-05-23 14:55:00,159.75,159.75,159.64,159.67,2275.0,159.3652,159.3652,159.2554,159.2854,2275.0
2025-05-23 15:00:00,159.66,159.69,159.53,159.58,4415.0,159.2754,159.3053,159.1457,159.1956,4415.0
2025-05-23 15:05:00,159.61,159.66,159.53,159.63,4755.0,159.2255,159.2754,159.1457,159.2455,4755.0
2025-05-23 15:10:00,159.65,159.84,159.61,159.67,5973.0,159.2654,159.455,159.2255,159.2854,5973.0
2025-05-23 15:15:00,159.67,159.69,159.46,159.47,4669.0,159.2854,159.3053,159.0759,159.0859,4669.0
2025-05-23 15:20:00,159.46,159.47,159.25,159.44,9276.0,159.0759,159.0859,158.8664,159.0559,9276.0
2025-05-23 15:25:00,159.41,159.49,159.14,159.14,5354.0,159.026,159.1058,158.7566,158.7566,5354.0
2025-05-23 15:30:00,159.07,159.34,159.07,159.32,6481.0,158.6868,158.9562,158.6868,158.9362,6481.0
2025-05-23 15:35:00,159.28,159.42,159.27,159.32,12194.0,158.8963,159.036,158.8863,158.9362,12194.0
2025-05-23 15:40:00,159.39,159.45,159.32,159.38,7389.0,159.006,159.0659,158.9362,158.9961,7389.0
2025-05-23 15:45:00,159.39,159.39,159.19,159.21,9498.0,159.006,159.006,158.8065,158.8265,9498.0
2025-05-23 15:50:00,159.25,159.38,158.88,159.03,17132.0,158.8664,158.9961,158.4973,158.6469,17132.0
2025-05-23 15:55:00,159.03,159.14,158.75,158.94,33681.0,158.6469,158.7566,158.3676,158.5571,33681.0
2025-05-27 09:30:00,161.25,161.92,161.01,161.28,26878.0,160.8616,161.5299,160.6221,160.8915,26878.0
2025-05-27 09:35:00,161.49,162.35,161.32,161.99,23110.0,161.101,161.9589,160.9314,161.5998,23110.0
2025-05-27 09:40:00,162.03,162.27,161.8,162.12,11183.0,161.6397,161.8791,161.4102,161.7295,11183.0
2025-05-27 09:45:00,161.99,162.71,161.89,162.62,21147.0,161.5998,162.318,161.5,162.2283,21147.0
2025-05-27 09:50:00,162.66,162.93,162.65,162.87,7233.0,162.2682,162.5375,162.2582,162.4777,7233.0
2025-05-27 09:55:00,162.9,163.28,162.89,163.14,14192.0,162.5076,162.8867,162.4976,162.747,14192.0
2025-05-27 10:00:00,163.25,163.6,163.21,163.38,20741.0,162.8567,163.2059,162.8168,162.9864,20741.0
2025-05-27 10:05:00,163.38,163.5,163.16,163.49,8998.0,162.9864,163.1061,162.767,163.0962,8998.0
2025-05-27 10:10:00,163.52,163.95,163.45,163.92,10093.0,163.1261,163.5551,163.0563,163.5251,10093.0
2025-05-27 10:15:00,163.99,164.22,163.96,164.01,10342.0,163.595,163.8244,163.565,163.6149,10342.0
2025-05-27 10:20:00,164.0,164.0,163.66,163.92,7435.0,163.6049,163.6049,163.2658,163.5251,7435.0
2025-05-27 10:25:00,163.92,164.42,163.92,164.34,12845.0,163.5251,164.0239,163.5251,163.9441,12845.0
2025-05-27 10:30:00,164.33,164.73,164.32,164.72,12321.0,163.9341,164.3332,163.9242,164.3232,12321.0
2025-05-27 10:35:00,164.68,164.97,164.39,164.97,18245.0,164.2833,164.5726,163.994,164.5726,18245.0
2025-05-27 10:40:00,165.0,165.23,164.87,165.2,22646.0,164.6025,164.832,164.4728,164.802,22646.0
2025-05-27 10:45:00,165.23,165.23,164.85,164.99,12384.0,164.832,164.832,164.4529,164.5926,12384.0
2025-05-27 10:50:00,164.99,165.22,164.94,165.21,13720.0,164.5926,164.822,164.5427,164.812,13720.0
2025-05-27 10:55:00,165.18,165.3,164.49,164.59,20936.0,164.7821,164.9018,164.0938,164.1935,20936.0
2025-05-27 11:00:00,164.7,164.9,164.62,164.79,10320.0,164.3033,164.5028,164.2234,164.393,10320.0
2025-05-27 11:05:00,164.8,165.06,164.65,164.79,9379.0,164.403,164.6624,164.2534,164.393,9379.0
2025-05-27 11:10:00,164.8,165.27,164.79,165.19,7583.0,164.403,164.8719,164.393,164.7921,7583.0
2025-05-27 11:15:00,165.21,165.44,165.18,165.37,11254.0,164.812,165.0415,164.7821,164.9716,11254.0
2025-05-27 11:20:00,165.37,165.37,165.1,165.16,8349.0,164.9716,164.9716,164.7023,164.7621,8349.0
2025-05-27 11:25:00,165.16,165.3,165.06,165.29,12324.0,164.7621,164.9018,164.6624,164.8918,12324.0
2025-05-27 11:30:00,165.21,165.27,165.04,165.09,15857.0,164.812,164.8719,164.6424,164.6923,15857.0
2025-05-27 11:35:00,165.06,165.06,164.68,164.94,24385.0,164.6624,164.6624,164.2833,164.5427,24385.0
2025-05-27 11:40:00,164.83,165.22,164.76,165.01,14457.0,164.4329,164.822,164.3631,164.6125,14457.0
2025-05-27 11:45:00,165.12,165.24,165.01,165.07,5778.0,164.7222,164.842,164.6125,164.6724,5778.0
2025-05-27 11:50:00,165.08,165.14,164.94,165.03,7332.0,164.6823,164.7422,164.5427,164.6325,7332.0
2025-05-27 11:55:00,165.09,165.11,164.48,164.57,7252.0,164.6923,164.7123,164.0838,164.1736,7252.0
2025-05-27 12:00:00,164.51,164.73,164.33,164.47,10382.0,164.1137,164.3332,163.9341,164.0738,10382.0
2025-05-27 12:05:00,164.33,164.39,163.8,163.8,3782.0,163.9341,163.994,163.4054,163.4054,3782.0
2025-05-27 12:10:00,163.97,164.03,163.75,163.83,6060.0,163.575,163.6349,163.3555,163.4353,6060.0
2025-05-27 12:15:00,164.0,164.16,163.89,164.09,7420.0,163.6049,163.7646,163.4952,163.6947,7420.0
2025-05-27 12:20:00,163.99,164.27,163.84,163.84,13922.0,163.595,163.8743,163.4453,163.4453,13922.0
2025-05-27 12:25:00,163.84,163.87,163.63,163.63,1053.0,163.4453,163.4753,163.2358,163.2358,1053.0
2025-05-27 12:30:00,163.52,163.9,163.52,163.9,1508.0,163.1261,163.5052,163.1261,163.5052,1508.0
2025-05-27 12:35:00,163.9,164.31,163.75,164.23,6693.0,163.5052,163.9142,163.3555,163.8344,6693.0
2025-05-27 12:40:00,164.25,164.26,164.09,164.09,2550.0,163.8543,163.8643,163.6947,163.6947,2550.0
2025-05-27 12:45:00,164.13,164.58,164.08,164.58,7291.0,163.7346,164.1835,163.6847,164.1835,7291.0
2025-05-27 12:50:00,164.62,164.66,164.49,164.55,15018.0,164.2234,164.2633,164.0938,164.1536,15018.0
2025-05-27 12:55:00,164.6,164.65,164.52,164.58,7831.0,164.2035,164.2534,164.1237,164.1835,7831.0
2025-05-27 13:00:00,164.58,164.77,164.52,164.77,4512.0,164.1835,164.3731,164.1237,164.3731,4512.0
2025-05-27 13:05:00,164.74,164.9,164.72,164.86,5675.0,164.3432,164.5028,164.3232,164.4629,5675.0
2025-05-27 13:10:00,164.86,164.93,164.73,164.8,11980.0,164.4629,164.5327,164.3332,164.403,11980.0
2025-05-27 13:15:00,164.8,165.06,164.75,165.06,8655.0,164.403,164.6624,164.3531,164.6624,8655.0
2025-05-27 13:20:00,164.99,165.14,164.98,165.1,7061.0,164.5926,164.7422,164.5826,164.7023,7061.0
2025-05-27 13:25:00,165.15,165.18,165.02,165.02,2730.0,164.7522,164.7821,164.6225,164.6225,2730.0
2025-05-27 13:30:00,165.13,165.13,164.88,165.09,5217.0,164.7322,164.7322,164.4828,164.6923,5217.0
2025-05-27 13:35:00,165.11,165.11,164.67,164.67,3501.0,164.7123,164.7123,164.2733,164.2733,3501.0
2025-05-27 13:40:00,164.78,164.85,164.65,164.77,3136.0,164.3831,164.4529,164.2534,164.3731,3136.0
2025-05-27 13:45:00,164.77,164.85,164.62,164.62,2310.0,164.3731,164.4529,164.2234,164.2234,2310.0
2025-05-27 13:50:00,164.73,164.85,164.73,164.73,4147.0,164.3332,164.4529,164.3332,164.3332,4147.0
2025-05-27 13:55:00,164.82,164.95,164.71,164.92,3985.0,164.423,164.5526,164.3132,164.5227,3985.0
2025-05-27 14:00:00,164.92,164.96,164.71,164.81,3289.0,164.5227,164.5626,164.3132,164.413,3289.0
2025-05-27 14:05:00,164.78,164.99,164.71,164.92,4925.0,164.3831,164.5926,164.3132,164.5227,4925.0
2025-05-27 14:10:00,164.91,165.01,164.74,164.97,3195.0,164.5127,164.6125,164.3432,164.5726,3195.0
2025-05-27 14:15:00,164.92,164.98,164.63,164.63,4373.0,164.5227,164.5826,164.2334,164.2334,4373.0
2025-05-27 14:20:00,164.69,164.7,164.52,164.54,5523.0,164.2933,164.3033,164.1237,164.1436,5523.0
2025-05-27 14:25:00,164.61,164.82,164.61,164.71,3389.0,164.2135,164.423,164.2135,164.3132,3389.0
2025-05-27 14:30:00,164.71,164.8,164.61,164.67,3200.0,164.3132,164.403,164.2135,164.2733,3200.0
2025-05-27 14:35:00,164.67,164.78,164.56,164.77,4761.0,164.2733,164.3831,164.1636,164.3731,4761.0
2025-05-27 14:40:00,164.72,164.81,164.57,164.63,3500.0,164.3232,164.413,164.1736,164.2334,3500.0
2025-05-27 14:45:00,164.58,164.73,164.56,164.56,4964.0,164.1835,164.3332,164.1636,164.1636,4964.0
2025-05-27 14:50:00,164.55,164.72,164.46,164.72,7853.0,164.1536,164.3232,164.0638,164.3232,7853.0
2025-05-27 14:55:00,164.73,164.79,164.59,164.59,6629.0,164.3332,164.393,164.1935,164.1935,6629.0
2025-05-27 15:00:00,164.51,164.74,164.51,164.61,5199.0,164.1137,164.3432,164.1137,164.2135,5199.0
2025-05-27 15:05:00,164.62,164.76,164.56,164.68,7480.0,164.2234,164.3631,164.1636,164.2833,7480.0
2025-05-27 15:10:00,164.62,164.66,164.55,164.61,3295.0,164.2234,164.2633,164.1536,164.2135,3295.0
2025-05-27 15:15:00,164.61,164.64,164.44,164.46,6115.0,164.2135,164.2434,164.0439,164.0638,6115.0
2025-05-27 15:20:00,164.53,164.73,164.53,164.59,10984.0,164.1337,164.3332,164.1337,164.1935,10984.0
2025-05-27 15:25:00,164.58,164.68,164.5,164.53,8086.0,164.1835,164.2833,164.1037,164.1337,8086.0
2025-05-27 15:30:00,164.5,164.54,164.29,164.5,10646.0,164.1037,164.1436,163.8942,164.1037,10646.0
2025-05-27 15:35:00,164.45,164.77,164.43,164.53,16811.0,164.0539,164.3731,164.0339,164.1337,16811.0
2025-05-27 15:40:00,164.55,164.79,164.45,164.71,23134.0,164.1536,164.393,164.0539,164.3132,23134.0
2025-05-27 15:45:00,164.68,164.89,164.64,164.65,12924.0,164.2833,164.4928,164.2434,164.2534,12924.0
2025-05-27 15:50:00,164.58,164.83,164.5,164.61,37586.0,164.1835,164.4329,164.1037,164.2135,37586.0
2025-05-27 15:55:00,164.57,165.05,164.51,165.05,122206.0,164.1736,164.6524,164.1137,164.6524,122206.0
2025-05-28 09:30:00,165.18,165.72,164.77,165.72,13313.0,164.7821,165.3208,164.3731,165.3208,13313.0
2025-05-28 09:35:00,165.56,165.97,165.41,165.97,7783.0,165.1612,165.5702,165.0115,165.5702,7783.0
2025-05-28 09:40:00,165.99,166.28,165.68,165.86,14078.0,165.5901,165.8794,165.2809,165.4605,14078.0
2025-05-28 09:45:00,165.82,165.93,165.57,165.61,11557.0,165.4206,165.5303,165.1712,165.2111,11557.0
2025-05-28 09:50:00,165.61,165.76,165.41,165.67,7230.0,165.2111,165.3607,165.0115,165.2709,7230.0
2025-05-28 09:55:00,165.79,166.03,165.71,165.87,10331.0,165.3906,165.63,165.3108,165.4704,10331.0
2025-05-28 10:00:00,165.77,166.04,165.75,165.94,11807.0,165.3707,165.64,165.3507,165.5403,11807.0
2025-05-28 10:05:00,165.94,166.4,165.93,166.14,13397.0,165.5403,165.9992,165.5303,165.7398,13397.0
2025-05-28 10:10:00,166.2,166.2,165.76,165.84,12624.0,165.7996,165.7996,165.3607,165.4405,12624.0
2025-05-28 10:15:00,165.84,166.31,165.71,166.25,8117.0,165.4405,165.9094,165.3108,165.8495,8117.0
2025-05-28 10:20:00,166.25,166.25,165.91,166.17,8295.0,165.8495,165.8495,165.5103,165.7697,8295.0
2025-05-28 10:25:00,166.2,166.2,165.77,165.78,11955.0,165.7996,165.7996,165.3707,165.3807,11955.0
2025-05-28 10:30:00,165.76,165.98,165.56,165.65,7692.0,165.3607,165.5802,165.1612,165.251,7692.0
2025-05-28 10:35:00,165.64,165.66,165.24,165.33,5750.0,165.241,165.2609,164.842,164.9317,5750.0
2025-05-28 10:40:00,165.27,165.81,165.27,165.78,5400.0,164.8719,165.4106,164.8719,165.3807,5400.0
2025-05-28 10:45:00,165.83,165.91,165.63,165.91,3905.0,165.4305,165.5103,165.231,165.5103,3905.0
2025-05-28 10:50:00,166.0,166.01,165.61,165.72,8868.0,165.6001,165.6101,165.2111,165.3208,8868.0
2025-05-28 10:55:00,165.74,165.89,165.67,165.71,5728.0,165.3407,165.4904,165.2709,165.3108,5728.0
2025-05-28 11:00:00,165.72,165.88,165.61,165.84,5727.0,165.3208,165.4804,165.2111,165.4405,5727.0
2025-05-28 11:05:00,165.95,166.13,165.88,166.01,7208.0,165.5502,165.7298,165.4804,165.6101,7208.0
2025-05-28 11:10:00,166.0,166.01,165.8,165.89,6148.0,165.6001,165.6101,165.4006,165.4904,6148.0
2025-05-28 11:15:00,165.92,166.24,165.91,166.24,3514.0,165.5203,165.8395,165.5103,165.8395,3514.0
2025-05-28 11:20:00,166.26,166.69,166.26,166.64,8171.0,165.8595,166.2885,165.8595,166.2386,8171.0
2025-05-28 11:25:00,166.64,166.91,166.48,166.91,21812.0,166.2386,166.5079,166.079,166.5079,21812.0
2025-05-28 11:30:00,166.91,166.91,166.6,166.77,9136.0,166.5079,166.5079,166.1987,166.3683,9136.0
2025-05-28 11:35:00,166.78,167.16,166.76,167.13,6742.0,166.3782,166.7573,166.3583,166.7274,6742.0
2025-05-28 11:40:00,167.15,167.15,166.85,166.94,8386.0,166.7474,166.7474,166.4481,166.5379,8386.0
2025-05-28 11:45:00,166.9,167.19,166.84,167.18,10403.0,166.498,166.7873,166.4381,166.7773,10403.0
2025-05-28 11:50:00,167.17,167.32,167.05,167.17,11018.0,166.7673,166.9169,166.6476,166.7673,11018.0
2025-05-28 11:55:00,167.24,167.25,166.81,166.81,6071.0,166.8371,166.8471,166.4082,166.4082,6071.0
2025-05-28 12:00:00,166.87,167.17,166.83,167.16,6791.0,166.468,166.7673,166.4281,166.7573,6791.0
2025-05-28 12:05:00,167.17,167.28,167.1,167.1,7088.0,166.7673,166.877,166.6975,166.6975,7088.0
2025-05-28 12:10:00,167.08,167.16,167.04,167.1,4931.0,166.6775,166.7573,166.6376,166.6975,4931.0
2025-05-28 12:15:00,167.08,167.27,167.08,167.22,4545.0,166.6775,166.8671,166.6775,166.8172,4545.0
2025-05-28 12:20:00,167.22,167.23,167.09,167.13,2100.0,166.8172,166.8272,166.6875,166.7274,2100.0
2025-05-28 12:25:00,167.2,167.28,167.17,167.25,5028.0,166.7972,166.877,166.7673,166.8471,5028.0
2025-05-28 12:30:00,167.18,167.21,166.96,167.11,7122.0,166.7773,166.8072,166.5578,166.7074,7122.0
2025-05-28 12:35:00,167.18,167.37,167.18,167.36,1300.0,166.7773,166.9668,166.7773,166.9568,1300.0
2025-05-28 12:40:00,167.4,167.55,167.33,167.34,8930.0,166.9967,167.1464,166.9269,166.9369,8930.0
2025-05-28 12:45:00,167.33,167.34,167.26,167.32,3069.0,166.9269,166.9369,166.8571,166.9169,3069.0
2025-05-28 12:50:00,167.34,167.38,167.1,167.26,5228.0,166.9369,166.9768,166.6975,166.8571,5228.0
2025-05-28 12:55:00,167.27,167.46,167.27,167.46,3793.0,166.8671,167.0566,166.8671,167.0566,3793.0
2025-05-28 13:00:00,167.47,167.56,167.42,167.54,3863.0,167.0666,167.1564,167.0167,167.1364,3863.0
2025-05-28 13:05:00,167.57,167.57,167.53,167.56,1100.0,167.1663,167.1663,167.1264,167.1564,1100.0
2025-05-28 13:10:00,167.51,167.52,167.19,167.27,5569.0,167.1065,167.1165,166.7873,166.8671,5569.0
2025-05-28 13:15:00,167.17,167.54,167.17,167.5,14475.0,166.7673,167.1364,166.7673,167.0965,14475.0
2025-05-28 13:20:00,167.58,167.65,167.5,167.58,4749.0,167.1763,167.2461,167.0965,167.1763,4749.0
2025-05-28 13:25:00,167.58,167.58,167.48,167.54,5056.0,167.1763,167.1763,167.0766,167.1364,5056.0
2025-05-28 13:30:00,167.51,167.57,167.4,167.46,19297.0,167.1065,167.1663,166.9967,167.0566,19297.0
2025-05-28 13:35:00,167.45,167.48,167.35,167.45,11266.0,167.0466,167.0766,166.9469,167.0466,11266.0
2025-05-28 13:40:00,167.44,167.45,167.28,167.42,9018.0,167.0367,167.0466,166.877,167.0167,9018.0
2025-05-28 13:45:00,167.42,167.57,167.39,167.41,8162.0,167.0167,167.1663,166.9868,167.0067,8162.0
2025-05-28 13:50:00,167.41,167.44,167.36,167.43,4804.0,167.0067,167.0367,166.9568,167.0267,4804.0
2025-05-28 13:55:00,167.45,167.48,167.31,167.31,5039.0,167.0466,167.0766,166.907,166.907,5039.0
2025-05-28 14:00:00,167.3,167.51,167.25,167.49,7931.0,166.897,167.1065,166.8471,167.0865,7931.0
2025-05-28 14:05:00,167.5,167.5,167.28,167.35,4185.0,167.0965,167.0965,166.877,166.9469,4185.0
2025-05-28 14:10:00,167.35,167.77,167.35,167.68,16054.0,166.9469,167.3659,166.9469,167.2761,16054.0
2025-05-28 14:15:00,167.68,167.68,167.53,167.55,3210.0,167.2761,167.2761,167.1264,167.1464,3210.0
2025-05-28 14:20:00,167.57,167.62,167.49,167.53,13222.0,167.1663,167.2162,167.0865,167.1264,13222.0
2025-05-28 14:25:00,167.54,167.65,167.51,167.64,6675.0,167.1364,167.2461,167.1065,167.2362,6675.0
2025-05-28 14:30:00,167.68,167.77,167.68,167.7,4718.0,167.2761,167.3659,167.2761,167.296,4718.0
2025-05-28 14:35:00,167.73,167.78,167.66,167.72,2560.0,167.326,167.3758,167.2561,167.316,2560.0
2025-05-28 14:40:00,167.74,167.77,167.66,167.76,4059.0,167.3359,167.3659,167.2561,167.3559,4059.0
2025-05-28 14:45:00,167.75,167.82,167.73,167.76,11708.0,167.3459,167.4157,167.326,167.3559,11708.0
2025-05-28 14:50:00,167.79,167.8,167.16,167.4,26874.0,167.3858,167.3958,166.7573,166.9967,26874.0
2025-05-28 14:55:00,167.42,167.65,167.42,167.65,6640.0,167.0167,167.2461,167.0167,167.2461,6640.0
2025-05-28 15:00:00,167.66,167.77,167.56,167.7,5220.0,167.2561,167.3659,167.1564,167.296,5220.0
2025-05-28 15:05:00,167.72,168.0,167.71,167.95,8846.0,167.316,167.5953,167.306,167.5454,8846.0
2025-05-28 15:10:00,167.95,168.18,167.79,167.98,15378.0,167.5454,167.7749,167.3858,167.5754,15378.0
2025-05-28 15:15:00,167.95,167.98,167.82,167.91,7219.0,167.5454,167.5754,167.4157,167.5055,7219.0
2025-05-28 15:20:00,167.94,168.04,167.78,167.79,14842.0,167.5354,167.6352,167.3758,167.3858,14842.0
2025-05-28 15:25:00,167.74,167.87,167.7,167.8,13052.0,167.3359,167.4656,167.296,167.3958,13052.0
2025-05-28 15:30:00,167.83,167.9,167.66,167.75,12123.0,167.4257,167.4955,167.2561,167.3459,12123.0
2025-05-28 15:35:00,167.74,167.78,167.61,167.68,12359.0,167.3359,167.3758,167.2062,167.2761,12359.0
2025-05-28 15:40:00,167.7,167.9,167.65,167.78,22241.0,167.296,167.4955,167.2461,167.3758,22241.0
2025-05-28 15:45:00,167.78,168.0,167.78,167.97,21010.0,167.3758,167.5953,167.3758,167.5654,21010.0
2025-05-28 15:50:00,167.94,168.02,167.4,167.46,48150.0,167.5354,167.6153,166.9967,167.0566,48150.0
2025-05-28 15:55:00,167.4,167.8,167.29,167.8,100343.0,166.9967,167.3958,166.887,167.3958,100343.0
2025-05-29 09:30:00,169.5,170.96,169.0,170.48,49198.0,169.5,170.96,169.0,170.48,49198.0
2025-05-29 09:35:00,170.72,171.79,169.87,170.19,28288.0,170.72,171.79,169.87,170.19,28288.0
2025-05-29 09:40:00,169.96,170.05,168.52,168.53,15172.0,169.96,170.05,168.52,168.53,15172.0
2025-05-29 09:45:00,168.49,168.49,167.44,167.44,13783.0,168.49,168.49,167.44,167.44,13783.0
2025-05-29 09:50:00,167.55,168.18,167.28,168.05,14292.0,167.55,168.18,167.28,168.05,14292.0
2025-05-29 09:55:00,168.12,168.26,167.36,167.78,18546.0,168.12,168.26,167.36,167.78,18546.0
2025-05-29 10:00:00,167.86,168.21,167.29,167.33,20012.0,167.86,168.21,167.29,167.33,20012.0
2025-05-29 10:05:00,167.25,167.47,166.25,166.25,22311.0,167.25,167.47,166.25,166.25,22311.0
2025-05-29 10:10:00,166.25,166.64,165.95,166.32,24302.0,166.25,166.64,165.95,166.32,24302.0
2025-05-29 10:15:00,166.31,166.46,165.99,166.18,7968.0,166.31,166.46,165.99,166.18,7968.0
2025-05-29 10:20:00,166.12,166.3,165.8,165.97,14974.0,166.12,166.3,165.8,165.97,14974.0
2025-05-29 10:25:00,166.04,166.54,166.01,166.4,7015.0,166.04,166.54,166.01,166.4,7015.0
2025-05-29 10:30:00,166.49,166.94,166.43,166.5,9086.0,166.49,166.94,166.43,166.5,9086.0
2025-05-29 10:35:00,166.62,166.63,166.1,166.11,9160.0,166.62,166.63,166.1,166.11,9160.0
2025-05-29 10:40:00,166.05,166.47,165.87,166.47,3210.0,166.05,166.47,165.87,166.47,3210.0
2025-05-29 10:45:00,166.48,166.54,166.03,166.14,10475.0,166.48,166.54,166.03,166.14,10475.0
2025-05-29 10:50:00,166.22,166.28,166.03,166.28,5583.0,166.22,166.28,166.03,166.28,5583.0
2025-05-29 10:55:00,166.22,166.31,166.03,166.09,7802.0,166.22,166.31,166.03,166.09,7802.0
2025-05-29 11:00:00,166.01,166.14,165.38,165.56,6938.0,166.01,166.14,165.38,165.56,6938.0
2025-05-29 11:05:00,165.64,165.64,165.16,165.26,6729.0,165.64,165.64,165.16,165.26,6729.0
2025-05-29 11:10:00,165.15,165.56,165.15,165.17,7364.0,165.15,165.56,165.15,165.17,7364.0
2025-05-29 11:15:00,165.16,165.33,165.12,165.16,5940.0,165.16,165.33,165.12,165.16,5940.0
2025-05-29 11:20:00,165.13,165.33,165.11,165.24,3691.0,165.13,165.33,165.11,165.24,3691.0
2025-05-29 11:25:00,165.34,165.4,165.12,165.35,4300.0,165.34,165.4,165.12,165.35,4300.0
2025-05-29 11:30:00,165.19,165.19,164.22,164.47,5767.0,165.19,165.19,164.22,164.47,5767.0
2025-05-29 11:35:00,164.48,164.74,164.32,164.32,5569.0,164.48,164.74,164.32,164.32,5569.0
2025-05-29 11:40:00,164.27,164.7,164.27,164.58,3143.0,164.27,164.7,164.27,164.58,3143.0
2025-05-29 11:45:00,164.71,164.91,164.59,164.78,4653.0,164.71,164.91,164.59,164.78,4653.0
2025-05-29 11:50:00,164.91,165.07,164.78,164.79,5180.0,164.91,165.07,164.78,164.79,5180.0
2025-05-29 11:55:00,164.87,164.94,163.66,163.89,4745.0,164.87,164.94,163.66,163.89,4745.0
2025-05-29 12:00:00,163.81,164.08,163.64,163.86,3800.0,163.81,164.08,163.64,163.86,3800.0
2025-05-29 12:05:00,163.9,164.13,163.89,163.95,2814.0,163.9,164.13,163.89,163.95,2814.0
2025-05-29 12:10:00,163.9,164.61,163.89,164.58,6429.0,163.9,164.61,163.89,164.58,6429.0
2025-05-29 12:15:00,164.65,164.72,164.56,164.62,2916.0,164.65,164.72,164.56,164.62,2916.0
2025-05-29 12:20:00,164.68,164.8,164.57,164.69,3867.0,164.68,164.8,164.57,164.69,3867.0
2025-05-29 12:25:00,164.78,164.91,164.64,164.72,13491.0,164.78,164.91,164.64,164.72,13491.0
2025-05-29 12:30:00,164.72,164.84,164.69,164.7,6600.0,164.72,164.84,164.69,164.7,6600.0
2025-05-29 12:35:00,164.81,164.83,164.62,164.75,4952.0,164.81,164.83,164.62,164.75,4952.0
2025-05-29 12:40:00,164.8,164.98,164.78,164.95,6349.0,164.8,164.98,164.78,164.95,6349.0
2025-05-29 12:45:00,164.95,165.0,164.65,164.66,3944.0,164.95,165.0,164.65,164.66,3944.0
2025-05-29 12:50:00,164.6,164.75,164.55,164.72,7689.0,164.6,164.75,164.55,164.72,7689.0
2025-05-29 12:55:00,164.72,165.24,164.66,165.08,6432.0,164.72,165.24,164.66,165.08,6432.0
2025-05-29 13:00:00,165.06,165.25,165.03,165.03,7878.0,165.06,165.25,165.03,165.03,7878.0
2025-05-29 13:05:00,164.95,165.02,164.8,164.81,1670.0,164.95,165.02,164.8,164.81,1670.0
2025-05-29 13:10:00,164.81,164.92,164.75,164.81,9524.0,164.81,164.92,164.75,164.81,9524.0
2025-05-29 13:15:00,164.81,164.82,164.66,164.66,3782.0,164.81,164.82,164.66,164.66,3782.0
2025-05-29 13:20:00,164.65,164.91,164.62,164.86,3762.0,164.65,164.91,164.62,164.86,3762.0
2025-05-29 13:25:00,164.87,164.87,164.67,164.71,6941.0,164.87,164.87,164.67,164.71,6941.0
2025-05-29 13:30:00,164.67,164.86,164.65,164.7,5653.0,164.67,164.86,164.65,164.7,5653.0
2025-05-29 13:35:00,164.8,164.87,164.54,164.63,3500.0,164.8,164.87,164.54,164.63,3500.0
2025-05-29 13:40:00,164.56,164.84,164.56,164.63,6125.0,164.56,164.84,164.56,164.63,6125.0
2025-05-29 13:45:00,164.54,164.62,164.46,164.6,2670.0,164.54,164.62,164.46,164.6,2670.0
2025-05-29 13:50:00,164.53,164.74,164.48,164.68,6305.0,164.53,164.74,164.48,164.68,6305.0
2025-05-29 13:55:00,164.56,164.7,164.56,164.68,4799.0,164.56,164.7,164.56,164.68,4799.0
2025-05-29 14:00:00,164.66,165.0,164.66,165.0,8138.0,164.66,165.0,164.66,165.0,8138.0
2025-05-29 14:05:00,165.0,165.02,164.73,164.81,10576.0,165.0,165.02,164.73,164.81,10576.0
2025-05-29 14:10:00,164.75,164.78,164.6,164.68,5785.0,164.75,164.78,164.6,164.68,5785.0
2025-05-29 14:15:00,164.68,164.7,164.22,164.22,4908.0,164.68,164.7,164.22,164.22,4908.0
2025-05-29 14:20:00,164.22,164.25,164.07,164.14,6990.0,164.22,164.25,164.07,164.14,6990.0
2025-05-29 14:25:00,164.11,164.37,164.11,164.29,14763.0,164.11,164.37,164.11,164.29,14763.0
2025-05-29 14:30:00,164.2,164.48,164.2,164.45,6446.0,164.2,164.48,164.2,164.45,6446.0
2025-05-29 14:35:00,164.41,164.56,164.41,164.47,3025.0,164.41,164.56,164.41,164.47,3025.0
2025-05-29 14:40:00,164.49,164.68,164.49,164.49,8826.0,164.49,164.68,164.49,164.49,8826.0
2025-05-29 14:45:00,164.56,164.69,164.52,164.53,3553.0,164.56,164.69,164.52,164.53,3553.0
2025-05-29 14:50:00,164.55,164.59,164.5,164.52,3966.0,164.55,164.59,164.5,164.52,3966.0
2025-05-29 14:55:00,164.61,164.75,164.36,164.47,8410.0,164.61,164.75,164.36,164.47,8410.0
2025-05-29 15:00:00,164.42,164.56,164.34,164.48,5858.0,164.42,164.56,164.34,164.48,5858.0
2025-05-29 15:05:00,164.42,164.52,164.22,164.35,7200.0,164.42,164.52,164.22,164.35,7200.0
2025-05-29 15:10:00,164.36,164.62,164.31,164.42,8013.0,164.36,164.62,164.31,164.42,8013.0
2025-05-29 15:15:00,164.39,164.56,164.39,164.56,10050.0,164.39,164.56,164.39,164.56,10050.0
2025-05-29 15:20:00,164.56,164.81,164.55,164.75,7095.0,164.56,164.81,164.55,164.75,7095.0
2025-05-29 15:25:00,164.77,164.89,164.69,164.73,9183.0,164.77,164.89,164.69,164.73,9183.0
2025-05-29 15:30:00,164.79,164.97,164.79,164.91,9510.0,164.79,164.97,164.79,164.91,9510.0
2025-05-29 15:35:00,164.91,165.33,164.91,165.1,38720.0,164.91,165.33,164.91,165.1,38720.0
2025-05-29 15:40:00,165.1,165.24,165.07,165.18,16714.0,165.1,165.24,165.07,165.18,16714.0
2025-05-29 15:45:00,165.15,165.34,165.09,165.31,15305.0,165.15,165.34,165.09,165.31,15305.0
2025-05-29 15:50:00,165.34,165.7,165.33,165.58,26394.0,165.34,165.7,165.33,165.58,26394.0
2025-05-29 15:55:00,165.56,165.72,165.43,165.69,70290.0,165.56,165.72,165.43,165.69,70290.0
2025-05-30 09:30:00,164.36,165.09,163.91,164.99,20327.0,164.36,165.09,163.91,164.99,20327.0
2025-05-30 09:35:00,164.99,165.5,164.54,165.2,18442.0,164.99,165.5,164.54,165.2,18442.0
2025-05-30 09:40:00,165.43,165.61,165.27,165.42,3085.0,165.43,165.61,165.27,165.42,3085.0
2025-05-30 09:45:00,165.61,166.04,165.6,166.04,14700.0,165.61,166.04,165.6,166.04,14700.0
2025-05-30 09:50:00,165.97,166.04,165.64,165.69,14107.0,165.97,166.04,165.64,165.69,14107.0
2025-05-30 09:55:00,165.69,165.69,165.13,165.14,5965.0,165.69,165.69,165.13,165.14,5965.0
2025-05-30 10:00:00,165.22,165.54,165.22,165.32,10640.0,165.22,165.54,165.22,165.32,10640.0
2025-05-30 10:05:00,165.34,165.78,165.33,165.51,8083.0,165.34,165.78,165.33,165.51,8083.0
2025-05-30 10:10:00,165.55,165.99,165.54,165.99,3782.0,165.55,165.99,165.54,165.99,3782.0
2025-05-30 10:15:00,165.94,165.94,165.31,165.54,12053.0,165.94,165.94,165.31,165.54,12053.0
2025-05-30 10:20:00,165.56,165.61,165.4,165.44,6621.0,165.56,165.61,165.4,165.44,6621.0
2025-05-30 10:25:00,165.42,165.7,165.4,165.59,3254.0,165.42,165.7,165.4,165.59,3254.0
2025-05-30 10:30:00,165.58,165.77,165.58,165.71,6449.0,165.58,165.77,165.58,165.71,6449.0
2025-05-30 10:35:00,165.69,165.8,165.54,165.74,7983.0,165.69,165.8,165.54,165.74,7983.0
2025-05-30 10:40:00,165.65,165.73,165.37,165.47,4846.0,165.65,165.73,165.37,165.47,4846.0
2025-05-30 10:45:00,165.39,165.82,165.29,165.68,8384.0,165.39,165.82,165.29,165.68,8384.0
2025-05-30 10:50:00,165.62,165.63,165.47,165.59,4500.0,165.62,165.63,165.47,165.59,4500.0
2025-05-30 10:55:00,165.59,165.87,165.59,165.68,7066.0,165.59,165.87,165.59,165.68,7066.0
2025-05-30 11:00:00,165.78,165.89,165.76,165.78,6650.0,165.78,165.89,165.76,165.78,6650.0
2025-05-30 11:05:00,165.78,166.16,165.78,165.95,10736.0,165.78,166.16,165.78,165.95,10736.0
2025-05-30 11:10:00,165.92,165.98,165.67,165.98,5269.0,165.92,165.98,165.67,165.98,5269.0
2025-05-30 11:15:00,165.95,165.96,165.77,165.78,4411.0,165.95,165.96,165.77,165.78,4411.0
2025-05-30 11:20:00,165.83,166.0,165.78,165.96,4735.0,165.83,166.0,165.78,165.96,4735.0
2025-05-30 11:25:00,165.96,166.26,165.87,166.21,9185.0,165.96,166.26,165.87,166.21,9185.0
2025-05-30 11:30:00,166.12,166.15,165.79,165.81,3201.0,166.12,166.15,165.79,165.81,3201.0
2025-05-30 11:35:00,165.78,165.96,165.72,165.96,7557.0,165.78,165.96,165.72,165.96,7557.0
2025-05-30 11:40:00,165.92,166.06,165.85,165.99,4220.0,165.92,166.06,165.85,165.99,4220.0
2025-05-30 11:45:00,165.95,166.14,165.72,166.13,7362.0,165.95,166.14,165.72,166.13,7362.0
2025-05-30 11:50:00,166.27,166.27,166.07,166.12,4405.0,166.27,166.27,166.07,166.12,4405.0
2025-05-30 11:55:00,166.12,166.22,165.97,165.98,3811.0,166.12,166.22,165.97,165.98,3811.0
2025-05-30 12:00:00,165.91,165.97,165.61,165.72,1657.0,165.91,165.97,165.61,165.72,1657.0
2025-05-30 12:05:00,165.72,166.07,165.72,165.96,4952.0,165.72,166.07,165.72,165.96,4952.0
2025-05-30 12:10:00,166.07,166.08,165.94,166.04,6461.0,166.07,166.08,165.94,166.04,6461.0
2025-05-30 12:15:00,166.03,166.07,165.62,165.7,4296.0,166.03,166.07,165.62,165.7,4296.0
2025-05-30 12:20:00,165.62,165.84,165.49,165.53,6486.0,165.62,165.84,165.49,165.53,6486.0
2025-05-30 12:25:00,165.53,165.69,165.12,165.15,8908.0,165.53,165.69,165.12,165.15,8908.0
2025-05-30 12:30:00,165.2,165.2,164.15,164.4,8070.0,165.2,165.2,164.15,164.4,8070.0
2025-05-30 12:35:00,164.45,164.81,164.14,164.81,6889.0,164.45,164.81,164.14,164.81,6889.0
2025-05-30 12:40:00,164.89,165.0,164.81,164.81,2800.0,164.89,165.0,164.81,164.81,2800.0
2025-05-30 12:45:00,164.81,164.98,164.69,164.87,5269.0,164.81,164.98,164.69,164.87,5269.0
2025-05-30 12:50:00,164.78,164.78,164.45,164.47,6792.0,164.78,164.78,164.45,164.47,6792.0
2025-05-30 12:55:00,164.47,164.59,163.94,164.12,10161.0,164.47,164.59,163.94,164.12,10161.0
2025-05-30 13:00:00,164.18,164.43,164.02,164.41,12237.0,164.18,164.43,164.02,164.41,12237.0
2025-05-30 13:05:00,164.4,164.96,164.4,164.96,26919.0,164.4,164.96,164.4,164.96,26919.0
2025-05-30 13:10:00,164.95,165.09,164.76,165.02,5656.0,164.95,165.09,164.76,165.02,5656.0
2025-05-30 13:15:00,164.97,165.15,164.97,165.15,1000.0,164.97,165.15,164.97,165.15,1000.0
2025-05-30 13:20:00,165.19,165.19,164.95,165.07,4120.0,165.19,165.19,164.95,165.07,4120.0
2025-05-30 13:25:00,165.12,165.26,165.04,165.23,3862.0,165.12,165.26,165.04,165.23,3862.0
2025-05-30 13:30:00,165.28,165.35,165.22,165.25,4095.0,165.28,165.35,165.22,165.25,4095.0
2025-05-30 13:35:00,165.3,165.55,165.3,165.49,4127.0,165.3,165.55,165.3,165.49,4127.0
2025-05-30 13:40:00,165.5,165.55,165.31,165.31,3709.0,165.5,165.55,165.31,165.31,3709.0
2025-05-30 13:45:00,165.31,165.47,165.31,165.43,3628.0,165.31,165.47,165.31,165.43,3628.0
2025-05-30 13:50:00,165.47,165.65,165.47,165.54,7475.0,165.47,165.65,165.47,165.54,7475.0
2025-05-30 13:55:00,165.5,165.59,165.24,165.24,3559.0,165.5,165.59,165.24,165.24,3559.0
2025-05-30 14:00:00,165.34,165.59,165.34,165.53,10649.0,165.34,165.59,165.34,165.53,10649.0
2025-05-30 14:05:00,165.52,165.79,165.38,165.79,4250.0,165.52,165.79,165.38,165.79,4250.0
2025-05-30 14:10:00,165.8,165.85,165.73,165.8,5151.0,165.8,165.85,165.73,165.8,5151.0
2025-05-30 14:15:00,165.8,166.14,165.63,166.14,6900.0,165.8,166.14,165.63,166.14,6900.0
2025-05-30 14:20:00,166.14,166.15,165.92,166.15,4658.0,166.14,166.15,165.92,166.15,4658.0
2025-05-30 14:25:00,166.15,166.23,166.1,166.15,3889.0,166.15,166.23,166.1,166.15,3889.0
2025-05-30 14:30:00,166.24,166.24,165.97,165.99,5631.0,166.24,166.24,165.97,165.99,5631.0
2025-05-30 14:35:00,165.96,166.06,165.94,166.0,2489.0,165.96,166.06,165.94,166.0,2489.0
2025-05-30 14:40:00,166.05,166.05,165.82,165.83,6163.0,166.05,166.05,165.82,165.83,6163.0
2025-05-30 14:45:00,165.92,166.0,165.89,165.95,3826.0,165.92,166.0,165.89,165.95,3826.0
2025-05-30 14:50:00,165.92,166.14,165.92,166.0,4963.0,165.92,166.14,165.92,166.0,4963.0
2025-05-30 14:55:00,166.04,166.04,165.84,165.92,4307.0,166.04,166.04,165.84,165.92,4307.0
2025-05-30 15:00:00,165.92,166.08,165.88,166.02,5622.0,165.92,166.08,165.88,166.02,5622.0
2025-05-30 15:05:00,166.13,166.25,165.99,166.0,8698.0,166.13,166.25,165.99,166.0,8698.0
2025-05-30 15:10:00,166.02,166.26,165.9,166.21,4041.0,166.02,166.26,165.9,166.21,4041.0
2025-05-30 15:15:00,166.16,166.36,166.15,166.27,6842.0,166.16,166.36,166.15,166.27,6842.0
2025-05-30 15:20:00,166.22,166.26,166.05,166.25,6385.0,166.22,166.26,166.05,166.25,6385.0
2025-05-30 15:25:00,166.26,166.32,166.21,166.28,6500.0,166.26,166.32,166.21,166.28,6500.0
2025-05-30 15:30:00,166.32,166.32,165.98,166.12,12431.0,166.32,166.32,165.98,166.12,12431.0
2025-05-30 15:35:00,166.07,166.25,166.01,166.08,14814.0,166.07,166.25,166.01,166.08,14814.0
2025-05-30 15:40:00,166.04,166.04,165.86,165.96,7544.0,166.04,166.04,165.86,165.96,7544.0
2025-05-30 15:45:00,165.97,165.99,165.8,165.87,15335.0,165.97,165.99,165.8,165.87,15335.0
2025-05-30 15:50:00,165.87,166.55,165.87,166.36,33696.0,165.87,166.55,165.87,166.36,33696.0
2025-05-30 15:55:00,166.46,167.0,166.45,166.74,153470.0,166.46,167.0,166.45,166.74,153470.0
2025-06-02 09:30:00,165.17,166.12,164.88,166.12,41741.0,165.17,166.12,164.88,166.12,41741.0
2025-06-02 09:35:00,165.95,166.0,165.24,165.5,9342.0,165.95,166.0,165.24,165.5,9342.0
2025-06-02 09:40:00,165.62,165.62,164.85,165.04,7920.0,165.62,165.62,164.85,165.04,7920.0
2025-06-02 09:45:00,165.05,165.05,164.31,164.31,17147.0,165.05,165.05,164.31,164.31,17147.0
2025-06-02 09:50:00,164.28,164.29,163.22,163.44,6127.0,164.28,164.29,163.22,163.44,6127.0
2025-06-02 09:55:00,163.67,164.2,163.59,164.03,15118.0,163.67,164.2,163.59,164.03,15118.0
2025-06-02 10:00:00,163.87,164.34,163.28,164.34,9228.0,163.87,164.34,163.28,164.34,9228.0
2025-06-02 10:05:00,164.14,164.74,164.02,164.53,9801.0,164.14,164.74,164.02,164.53,9801.0
2025-06-02 10:10:00,164.54,164.86,164.28,164.72,9567.0,164.54,164.86,164.28,164.72,9567.0
2025-06-02 10:15:00,164.72,164.89,164.39,164.71,18870.0,164.72,164.89,164.39,164.71,18870.0
2025-06-02 10:20:00,164.68,165.35,164.68,165.08,4710.0,164.68,165.35,164.68,165.08,4710.0
2025-06-02 10:25:00,165.11,165.27,165.11,165.25,6469.0,165.11,165.27,165.11,165.25,6469.0
2025-06-02 10:30:00,165.22,165.25,164.74,164.95,18579.0,165.22,165.25,164.74,164.95,18579.0
2025-06-02 10:35:00,165.01,165.25,164.67,164.67,7172.0,165.01,165.25,164.67,164.67,7172.0
2025-06-02 10:40:00,164.73,164.8,164.44,164.7,5134.0,164.73,164.8,164.44,164.7,5134.0
2025-06-02 10:45:00,164.76,165.32,164.76,165.28,2297.0,164.76,165.32,164.76,165.28,2297.0
2025-06-02 10:50:00,165.31,165.31,165.16,165.18,9797.0,165.31,165.31,165.16,165.18,9797.0
2025-06-02 10:55:00,165.1,165.67,165.0,165.66,6846.0,165.1,165.67,165.0,165.66,6846.0
2025-06-02 11:00:00,165.71,165.87,165.54,165.58,6868.0,165.71,165.87,165.54,165.58,6868.0
2025-06-02 11:05:00,165.59,165.72,165.46,165.47,10981.0,165.59,165.72,165.46,165.47,10981.0
2025-06-02 11:10:00,165.58,166.0,165.57,165.9,4425.0,165.58,166.0,165.57,165.9,4425.0
2025-06-02 11:15:00,165.9,166.14,165.82,166.12,3188.0,165.9,166.14,165.82,166.12,3188.0
2025-06-02 11:20:00,166.2,166.24,166.0,166.08,9659.0,166.2,166.24,166.0,166.08,9659.0
2025-06-02 11:25:00,166.18,166.26,165.93,166.02,11685.0,166.18,166.26,165.93,166.02,11685.0
2025-06-02 11:30:00,166.1,166.23,166.07,166.12,5629.0,166.1,166.23,166.07,166.12,5629.0
2025-06-02 11:35:00,166.06,166.26,166.01,166.22,6891.0,166.06,166.26,166.01,166.22,6891.0
2025-06-02 11:40:00,166.22,166.32,166.1,166.24,9418.0,166.22,166.32,166.1,166.24,9418.0
2025-06-02 11:45:00,166.24,166.4,166.23,166.31,3882.0,166.24,166.4,166.23,166.31,3882.0
2025-06-02 11:50:00,166.31,166.58,166.31,166.53,5459.0,166.31,166.58,166.31,166.53,5459.0
2025-06-02 11:55:00,166.49,166.49,166.12,166.15,4754.0,166.49,166.49,166.12,166.15,4754.0
2025-06-02 12:00:00,166.16,166.25,166.01,166.25,4368.0,166.16,166.25,166.01,166.25,4368.0
2025-06-02 12:05:00,166.26,166.37,166.18,166.37,4719.0,166.26,166.37,166.18,166.37,4719.0
2025-06-02 12:10:00,166.32,166.67,166.32,166.67,2105.0,166.32,166.67,166.32,166.67,2105.0
2025-06-02 12:15:00,166.66,166.84,166.48,166.68,8142.0,166.66,166.84,166.48,166.68,8142.0
2025-06-02 12:20:00,166.82,166.87,166.73,166.75,7066.0,166.82,166.87,166.73,166.75,7066.0
2025-06-02 12:25:00,166.61,166.61,166.41,166.52,2827.0,166.61,166.61,166.41,166.52,2827.0
2025-06-02 12:30:00,166.51,166.61,166.47,166.52,4146.0,166.51,166.61,166.47,166.52,4146.0
2025-06-02 12:35:00,166.61,166.61,166.46,166.56,2560.0,166.61,166.61,166.46,166.56,2560.0
2025-06-02 12:40:00,166.56,166.56,166.4,166.42,2938.0,166.56,166.56,166.4,166.42,2938.0
2025-06-02 12:45:00,166.4,166.59,166.37,166.43,4380.0,166.4,166.59,166.37,166.43,4380.0
2025-06-02 12:50:00,166.42,166.89,166.42,166.88,3310.0,166.42,166.89,166.42,166.88,3310.0
2025-06-02 12:55:00,166.87,166.94,166.79,166.86,5380.0,166.87,166.94,166.79,166.86,5380.0
2025-06-02 13:00:00,166.86,167.0,166.83,166.84,2040.0,166.86,167.0,166.83,166.84,2040.0
2025-06-02 13:05:00,166.83,166.83,166.68,166.8,5172.0,166.83,166.83,166.68,166.8,5172.0
2025-06-02 13:10:00,166.81,167.11,166.81,167.0,8866.0,166.81,167.11,166.81,167.0,8866.0
2025-06-02 13:15:00,166.91,167.11,166.9,166.95,13674.0,166.91,167.11,166.9,166.95,13674.0
2025-06-02 13:20:00,166.98,167.04,166.82,166.95,3797.0,166.98,167.04,166.82,166.95,3797.0
2025-06-02 13:25:00,166.96,166.96,166.74,166.74,3546.0,166.96,166.96,166.74,166.74,3546.0
2025-06-02 13:30:00,166.83,166.95,166.69,166.69,4421.0,166.83,166.95,166.69,166.69,4421.0
2025-06-02 13:35:00,166.69,166.78,166.61,166.78,5779.0,166.69,166.78,166.61,166.78,5779.0
2025-06-02 13:40:00,166.75,166.86,166.74,166.81,3938.0,166.75,166.86,166.74,166.81,3938.0
2025-06-02 13:45:00,166.8,166.8,166.66,166.67,5273.0,166.8,166.8,166.66,166.67,5273.0
2025-06-02 13:50:00,166.74,166.9,166.72,166.8,6755.0,166.74,166.9,166.72,166.8,6755.0
2025-06-02 13:55:00,166.73,166.87,166.73,166.83,2999.0,166.73,166.87,166.73,166.83,2999.0
2025-06-02 14:00:00,166.79,167.05,166.77,166.96,7661.0,166.79,167.05,166.77,166.96,7661.0
2025-06-02 14:05:00,166.96,167.04,166.74,166.75,3687.0,166.96,167.04,166.74,166.75,3687.0
2025-06-02 14:10:00,166.83,167.03,166.82,167.02,1743.0,166.83,167.03,166.82,167.02,1743.0
2025-06-02 14:15:00,167.1,167.27,167.1,167.27,4739.0,167.1,167.27,167.1,167.27,4739.0
2025-06-02 14:20:00,167.21,167.41,167.21,167.39,8423.0,167.21,167.41,167.21,167.39,8423.0
2025-06-02 14:25:00,167.39,167.46,167.32,167.4,15864.0,167.39,167.46,167.32,167.4,15864.0
2025-06-02 14:30:00,167.45,167.49,167.18,167.18,10415.0,167.45,167.49,167.18,167.18,10415.0
2025-06-02 14:35:00,167.1,167.23,167.01,167.07,4488.0,167.1,167.23,167.01,167.07,4488.0
2025-06-02 14:40:00,167.04,167.3,167.03,167.28,3300.0,167.04,167.3,167.03,167.28,3300.0
2025-06-02 14:45:00,167.41,167.43,167.26,167.28,8875.0,167.41,167.43,167.26,167.28,8875.0
2025-06-02 14:50:00,167.25,167.31,167.2,167.22,5498.0,167.25,167.31,167.2,167.22,5498.0
2025-06-02 14:55:00,167.23,167.43,167.23,167.35,5015.0,167.23,167.43,167.23,167.35,5015.0
2025-06-02 15:00:00,167.34,167.44,167.34,167.38,6074.0,167.34,167.44,167.34,167.38,6074.0
2025-06-02 15:05:00,167.35,167.46,167.32,167.37,4194.0,167.35,167.46,167.32,167.37,4194.0
2025-06-02 15:10:00,167.42,167.49,167.39,167.46,9230.0,167.42,167.49,167.39,167.46,9230.0
2025-06-02 15:15:00,167.43,167.47,167.24,167.27,20374.0,167.43,167.47,167.24,167.27,20374.0
2025-06-02 15:20:00,167.32,167.63,167.32,167.63,15559.0,167.32,167.63,167.32,167.63,15559.0
2025-06-02 15:25:00,167.61,167.68,167.49,167.54,27360.0,167.61,167.68,167.49,167.54,27360.0
2025-06-02 15:30:00,167.57,167.59,167.18,167.2,9956.0,167.57,167.59,167.18,167.2,9956.0
2025-06-02 15:35:00,167.13,167.41,167.11,167.26,17920.0,167.13,167.41,167.11,167.26,17920.0
2025-06-02 15:40:00,167.28,167.42,167.21,167.21,12757.0,167.28,167.42,167.21,167.21,12757.0
2025-06-02 15:45:00,167.3,167.45,167.22,167.26,11543.0,167.3,167.45,167.22,167.26,11543.0
2025-06-02 15:50:00,167.38,167.58,167.08,167.17,30264.0,167.38,167.58,167.08,167.17,30264.0
2025-06-02 15:55:00,167.16,167.26,166.96,167.26,80575.0,167.16,167.26,166.96,167.26,80575.0
2025-06-03 09:30:00,166.91,167.65,166.13,166.52,40587.0,166.91,167.65,166.13,166.52,40587.0
2025-06-03 09:35:00,166.39,166.44,165.38,165.38,11441.0,166.39,166.44,165.38,165.38,11441.0
2025-06-03 09:40:00,165.42,165.68,165.03,165.42,9696.0,165.42,165.68,165.03,165.42,9696.0
2025-06-03 09:45:00,165.45,166.49,165.39,166.39,14989.0,165.45,166.49,165.39,166.39,14989.0
2025-06-03 09:50:00,166.34,166.6,166.34,166.59,2635.0,166.34,166.6,166.34,166.59,2635.0
2025-06-03 09:55:00,166.89,167.17,166.25,166.25,7964.0,166.89,167.17,166.25,166.25,7964.0
2025-06-03 10:00:00,166.51,167.09,166.51,166.88,20134.0,166.51,167.09,166.51,166.88,20134.0
2025-06-03 10:05:00,167.02,167.3,166.54,167.3,5001.0,167.02,167.3,166.54,167.3,5001.0
2025-06-03 10:10:00,167.41,167.55,167.0,167.1,10215.0,167.41,167.55,167.0,167.1,10215.0
2025-06-03 10:15:00,167.0,167.42,166.87,167.36,16049.0,167.0,167.42,166.87,167.36,16049.0
2025-06-03 10:20:00,167.26,167.84,167.26,167.74,18627.0,167.26,167.84,167.26,167.74,18627.0
2025-06-03 10:25:00,167.74,168.24,167.63,168.11,6017.0,167.74,168.24,167.63,168.11,6017.0
2025-06-03 10:30:00,167.97,168.15,167.95,168.02,5577.0,167.97,168.15,167.95,168.02,5577.0
2025-06-03 10:35:00,168.0,168.27,167.89,168.15,7899.0,168.0,168.27,167.89,168.15,7899.0
2025-06-03 10:40:00,168.19,168.37,168.19,168.27,6978.0,168.19,168.37,168.19,168.27,6978.0
2025-06-03 10:45:00,168.19,168.6,168.13,168.55,13775.0,168.19,168.6,168.13,168.55,13775.0
2025-06-03 10:50:00,168.68,168.74,168.09,168.09,7766.0,168.68,168.74,168.09,168.09,7766.0
2025-06-03 10:55:00,168.09,168.09,167.74,167.81,2949.0,168.09,168.09,167.74,167.81,2949.0
2025-06-03 11:00:00,167.78,168.03,167.73,167.93,9106.0,167.78,168.03,167.73,167.93,9106.0
2025-06-03 11:05:00,167.93,168.28,167.92,168.28,3682.0,167.93,168.28,167.92,168.28,3682.0
2025-06-03 11:10:00,168.27,168.53,168.1,168.52,10779.0,168.27,168.53,168.1,168.52,10779.0
2025-06-03 11:15:00,168.54,168.78,168.45,168.71,5287.0,168.54,168.78,168.45,168.71,5287.0
2025-06-03 11:20:00,168.72,169.2,168.72,169.09,7965.0,168.72,169.2,168.72,169.09,7965.0
2025-06-03 11:25:00,168.96,169.22,168.96,169.09,4038.0,168.96,169.22,168.96,169.09,4038.0
2025-06-03 11:30:00,169.09,169.25,168.97,169.1,8615.0,169.09,169.25,168.97,169.1,8615.0
2025-06-03 11:35:00,168.99,169.2,168.99,169.12,4092.0,168.99,169.2,168.99,169.12,4092.0
2025-06-03 11:40:00,169.06,169.32,168.96,169.28,8714.0,169.06,169.32,168.96,169.28,8714.0
2025-06-03 11:45:00,169.4,169.56,169.34,169.49,5912.0,169.4,169.56,169.34,169.49,5912.0
2025-06-03 11:50:00,169.49,169.68,169.4,169.68,5222.0,169.49,169.68,169.4,169.68,5222.0
2025-06-03 11:55:00,169.69,169.85,169.69,169.84,6590.0,169.69,169.85,169.69,169.84,6590.0
2025-06-03 12:00:00,169.84,170.07,169.69,170.05,11249.0,169.84,170.07,169.69,170.05,11249.0
2025-06-03 12:05:00,170.01,170.23,169.85,169.92,7813.0,170.01,170.23,169.85,169.92,7813.0
2025-06-03 12:10:00,169.92,170.12,169.8,170.1,5794.0,169.92,170.12,169.8,170.1,5794.0
2025-06-03 12:15:00,170.18,170.28,170.12,170.14,6452.0,170.18,170.28,170.12,170.14,6452.0
2025-06-03 12:20:00,170.08,170.28,170.01,170.28,4643.0,170.08,170.28,170.01,170.28,4643.0
2025-06-03 12:25:00,170.3,170.33,170.16,170.24,2655.0,170.3,170.33,170.16,170.24,2655.0
2025-06-03 12:30:00,170.27,170.41,170.17,170.27,6750.0,170.27,170.41,170.17,170.27,6750.0
2025-06-03 12:35:00,170.22,170.49,170.22,170.49,4216.0,170.22,170.49,170.22,170.49,4216.0
2025-06-03 12:40:00,170.49,170.49,170.15,170.28,7389.0,170.49,170.49,170.15,170.28,7389.0
2025-06-03 12:45:00,170.26,170.26,170.0,170.13,3706.0,170.26,170.26,170.0,170.13,3706.0
2025-06-03 12:50:00,170.21,170.35,170.15,170.25,11582.0,170.21,170.35,170.15,170.25,11582.0
2025-06-03 12:55:00,170.23,170.33,170.14,170.22,2661.0,170.23,170.33,170.14,170.22,2661.0
2025-06-03 13:00:00,170.16,170.17,169.65,169.67,5524.0,170.16,170.17,169.65,169.67,5524.0
2025-06-03 13:05:00,169.68,169.73,169.47,169.51,5478.0,169.68,169.73,169.47,169.51,5478.0
2025-06-03 13:10:00,169.56,169.87,169.56,169.86,16047.0,169.56,169.87,169.56,169.86,16047.0
2025-06-03 13:15:00,169.81,169.92,169.77,169.77,3982.0,169.81,169.92,169.77,169.77,3982.0
2025-06-03 13:20:00,169.77,169.99,169.71,169.97,5837.0,169.77,169.99,169.71,169.97,5837.0
2025-06-03 13:25:00,169.91,169.97,169.82,169.96,6915.0,169.91,169.97,169.82,169.96,6915.0
2025-06-03 13:30:00,169.95,169.95,169.89,169.91,1271.0,169.95,169.95,169.89,169.91,1271.0
2025-06-03 13:35:00,169.91,170.29,169.86,170.28,2334.0,169.91,170.29,169.86,170.28,2334.0
2025-06-03 13:40:00,170.25,170.25,170.08,170.15,4554.0,170.25,170.25,170.08,170.15,4554.0
2025-06-03 13:45:00,170.22,170.39,170.12,170.17,7071.0,170.22,170.39,170.12,170.17,7071.0
2025-06-03 13:50:00,170.09,170.37,170.05,170.37,3848.0,170.09,170.37,170.05,170.37,3848.0
2025-06-03 13:55:00,170.3,170.35,170.05,170.06,7458.0,170.3,170.35,170.05,170.06,7458.0
2025-06-03 14:00:00,170.06,170.16,169.72,169.81,6811.0,170.06,170.16,169.72,169.81,6811.0
2025-06-03 14:05:00,169.87,169.95,169.74,169.95,5590.0,169.87,169.95,169.74,169.95,5590.0
2025-06-03 14:10:00,169.89,169.89,169.79,169.81,2420.0,169.89,169.89,169.79,169.81,2420.0
2025-06-03 14:15:00,169.9,170.12,169.7,170.03,5617.0,169.9,170.12,169.7,170.03,5617.0
2025-06-03 14:20:00,170.1,170.23,170.04,170.16,6834.0,170.1,170.23,170.04,170.16,6834.0
2025-06-03 14:25:00,170.15,170.31,170.15,170.22,3591.0,170.15,170.31,170.15,170.22,3591.0
2025-06-03 14:30:00,170.22,170.22,170.16,170.18,5537.0,170.22,170.22,170.16,170.18,5537.0
2025-06-03 14:35:00,170.18,170.18,169.95,170.08,4059.0,170.18,170.18,169.95,170.08,4059.0
2025-06-03 14:40:00,170.06,170.06,169.88,169.92,5821.0,170.06,170.06,169.88,169.92,5821.0
2025-06-03 14:45:00,169.88,169.96,169.82,169.89,4749.0,169.88,169.96,169.82,169.89,4749.0
2025-06-03 14:50:00,169.86,169.92,169.81,169.86,4762.0,169.86,169.92,169.81,169.86,4762.0
2025-06-03 14:55:00,169.91,170.09,169.16,169.42,7535.0,169.91,170.09,169.16,169.42,7535.0
2025-06-03 15:00:00,169.39,169.58,169.37,169.51,10897.0,169.39,169.58,169.37,169.51,10897.0
2025-06-03 15:05:00,169.49,169.51,169.23,169.37,8918.0,169.49,169.51,169.23,169.37,8918.0
2025-06-03 15:10:00,169.31,169.39,169.12,169.12,21642.0,169.31,169.39,169.12,169.12,21642.0
2025-06-03 15:15:00,169.13,169.22,168.97,169.06,8456.0,169.13,169.22,168.97,169.06,8456.0
2025-06-03 15:20:00,168.97,168.98,168.8,168.84,11700.0,168.97,168.98,168.8,168.84,11700.0
2025-06-03 15:25:00,168.8,168.84,168.58,168.77,13521.0,168.8,168.84,168.58,168.77,13521.0
2025-06-03 15:30:00,168.72,168.87,168.67,168.72,13162.0,168.72,168.87,168.67,168.72,13162.0
2025-06-03 15:35:00,168.67,168.78,168.63,168.68,14673.0,168.67,168.78,168.63,168.68,14673.0
2025-06-03 15:40:00,168.68,168.78,168.28,168.39,17642.0,168.68,168.78,168.28,168.39,17642.0
2025-06-03 15:45:00,168.39,168.67,168.39,168.53,19366.0,168.39,168.67,168.39,168.53,19366.0
2025-06-03 15:50:00,168.48,168.48,168.0,168.27,51907.0,168.48,168.48,168.0,168.27,51907.0
2025-06-03 15:55:00,168.32,168.77,168.22,168.67,131913.0,168.32,168.77,168.22,168.67,131913.0
2025-06-04 09:30:00,168.46,168.67,167.83,168.36,20480.0,168.46,168.67,167.83,168.36,20480.0
2025-06-04 09:35:00,168.4,168.68,168.4,168.68,1400.0,168.4,168.68,168.4,168.68,1400.0
2025-06-04 09:40:00,168.89,169.24,168.88,168.99,7574.0,168.89,169.24,168.88,168.99,7574.0
2025-06-04 09:45:00,169.17,169.64,169.17,169.56,5289.0,169.17,169.64,169.17,169.56,5289.0
2025-06-04 09:50:00,169.62,170.02,169.62,169.77,14111.0,169.62,170.02,169.62,169.77,14111.0
2025-06-04 09:55:00,169.49,169.91,169.31,169.46,5603.0,169.49,169.91,169.31,169.46,5603.0
2025-06-04 10:00:00,169.38,169.5,168.94,168.94,19925.0,169.38,169.5,168.94,168.94,19925.0
2025-06-04 10:05:00,169.04,169.15,168.06,168.31,8229.0,169.04,169.15,168.06,168.31,8229.0
2025-06-04 10:10:00,168.34,168.78,168.3,168.69,7794.0,168.34,168.78,168.3,168.69,7794.0
2025-06-04 10:15:00,168.69,169.5,168.69,169.49,4770.0,168.69,169.5,168.69,169.49,4770.0
2025-06-04 10:20:00,169.6,169.68,169.16,169.29,9807.0,169.6,169.68,169.16,169.29,9807.0
2025-06-04 10:25:00,169.31,169.5,169.24,169.5,2795.0,169.31,169.5,169.24,169.5,2795.0
2025-06-04 10:30:00,169.45,169.82,169.31,169.71,4399.0,169.45,169.82,169.31,169.71,4399.0
2025-06-04 10:35:00,169.72,169.72,169.27,169.48,6332.0,169.72,169.72,169.27,169.48,6332.0
2025-06-04 10:40:00,169.46,169.49,168.96,169.01,7117.0,169.46,169.49,168.96,169.01,7117.0
2025-06-04 10:45:00,168.97,169.1,168.65,168.99,6564.0,168.97,169.1,168.65,168.99,6564.0
2025-06-04 10:50:00,169.04,169.31,168.87,169.3,6144.0,169.04,169.31,168.87,169.3,6144.0
2025-06-04 10:55:00,169.36,169.76,169.29,169.72,1800.0,169.36,169.76,169.29,169.72,1800.0
2025-06-04 11:00:00,169.72,169.72,169.54,169.61,4911.0,169.72,169.72,169.54,169.61,4911.0
2025-06-04 11:05:00,169.68,169.82,169.61,169.61,6658.0,169.68,169.82,169.61,169.61,6658.0
2025-06-04 11:10:00,169.71,169.81,169.65,169.66,3626.0,169.71,169.81,169.65,169.66,3626.0
2025-06-04 11:15:00,169.66,170.2,169.62,170.2,3552.0,169.66,170.2,169.62,170.2,3552.0
2025-06-04 11:20:00,170.2,170.2,169.92,169.99,8802.0,170.2,170.2,169.92,169.99,8802.0
2025-06-04 11:25:00,169.99,169.99,169.72,169.94,1000.0,169.99,169.99,169.72,169.94,1000.0
2025-06-04 11:30:00,169.79,169.91,169.67,169.9,2925.0,169.79,169.91,169.67,169.9,2925.0
2025-06-04 11:35:00,169.9,170.03,169.81,169.92,7661.0,169.9,170.03,169.81,169.92,7661.0
2025-06-04 11:40:00,169.89,170.06,169.71,169.76,4693.0,169.89,170.06,169.71,169.76,4693.0
2025-06-04 11:45:00,169.85,169.97,169.79,169.97,4744.0,169.85,169.97,169.79,169.97,4744.0
2025-06-04 11:50:00,170.02,170.38,170.02,170.3,8863.0,170.02,170.38,170.02,170.3,8863.0
2025-06-04 11:55:00,170.3,170.47,170.14,170.27,21801.0,170.3,170.47,170.14,170.27,21801.0
2025-06-04 12:00:00,170.27,170.77,170.27,170.33,42671.0,170.27,170.77,170.27,170.33,42671.0
2025-06-04 12:05:00,170.33,170.33,170.03,170.22,2995.0,170.33,170.33,170.03,170.22,2995.0
2025-06-04 12:10:00,170.22,170.29,170.03,170.03,5200.0,170.22,170.29,170.03,170.03,5200.0
2025-06-04 12:15:00,170.03,170.14,169.85,170.14,6716.0,170.03,170.14,169.85,170.14,6716.0
2025-06-04 12:20:00,170.14,170.21,170.05,170.09,7901.0,170.14,170.21,170.05,170.09,7901.0
2025-06-04 12:25:00,170.03,170.12,169.78,169.78,3136.0,170.03,170.12,169.78,169.78,3136.0
2025-06-04 12:30:00,169.78,170.1,169.78,169.92,6711.0,169.78,170.1,169.78,169.92,6711.0
2025-06-04 12:35:00,169.9,169.98,169.82,169.83,5723.0,169.9,169.98,169.82,169.83,5723.0
2025-06-04 12:40:00,169.88,170.11,169.87,170.0,5602.0,169.88,170.11,169.87,170.0,5602.0
2025-06-04 12:45:00,170.11,170.3,170.11,170.3,1700.0,170.11,170.3,170.11,170.3,1700.0
2025-06-04 12:50:00,170.3,170.44,170.3,170.44,2607.0,170.3,170.44,170.3,170.44,2607.0
2025-06-04 12:55:00,170.39,170.39,170.15,170.16,8231.0,170.39,170.39,170.15,170.16,8231.0
2025-06-04 13:00:00,170.22,170.39,170.08,170.08,5150.0,170.22,170.39,170.08,170.08,5150.0
2025-06-04 13:05:00,170.08,170.11,169.98,169.98,3014.0,170.08,170.11,169.98,169.98,3014.0
2025-06-04 13:10:00,169.98,170.02,169.91,169.97,2770.0,169.98,170.02,169.91,169.97,2770.0
2025-06-04 13:15:00,170.05,170.05,169.75,169.95,7038.0,170.05,170.05,169.75,169.95,7038.0
2025-06-04 13:20:00,169.95,170.01,169.87,169.97,3840.0,169.95,170.01,169.87,169.97,3840.0
2025-06-04 13:25:00,169.95,169.99,169.88,169.88,3994.0,169.95,169.99,169.88,169.88,3994.0
2025-06-04 13:30:00,169.84,169.84,169.72,169.78,1500.0,169.84,169.84,169.72,169.78,1500.0
2025-06-04 13:35:00,169.8,169.87,169.73,169.79,5269.0,169.8,169.87,169.73,169.79,5269.0
2025-06-04 13:40:00,169.72,169.76,169.64,169.73,6007.0,169.72,169.76,169.64,169.73,6007.0
2025-06-04 13:45:00,169.73,169.88,169.64,169.88,4095.0,169.73,169.88,169.64,169.88,4095.0
2025-06-04 13:50:00,169.85,169.97,169.8,169.94,3981.0,169.85,169.97,169.8,169.94,3981.0
2025-06-04 13:55:00,169.94,170.11,169.94,170.09,8459.0,169.94,170.11,169.94,170.09,8459.0
2025-06-04 14:00:00,170.12,170.19,170.11,170.12,6817.0,170.12,170.19,170.11,170.12,6817.0
2025-06-04 14:05:00,170.12,170.2,170.04,170.06,3124.0,170.12,170.2,170.04,170.06,3124.0
2025-06-04 14:10:00,170.06,170.32,169.99,170.19,5568.0,170.06,170.32,169.99,170.19,5568.0
2025-06-04 14:15:00,170.23,170.4,170.12,170.4,3126.0,170.23,170.4,170.12,170.4,3126.0
2025-06-04 14:20:00,170.44,170.52,170.25,170.25,9560.0,170.44,170.52,170.25,170.25,9560.0
2025-06-04 14:25:00,170.23,170.23,170.1,170.1,1033.0,170.23,170.23,170.1,170.1,1033.0
2025-06-04 14:30:00,170.15,170.15,169.98,169.98,6436.0,170.15,170.15,169.98,169.98,6436.0
2025-06-04 14:35:00,170.09,170.1,169.83,169.99,4561.0,170.09,170.1,169.83,169.99,4561.0
2025-06-04 14:40:00,169.93,170.06,169.93,169.97,4803.0,169.93,170.06,169.93,169.97,4803.0
2025-06-04 14:45:00,169.92,170.04,169.79,169.98,11070.0,169.92,170.04,169.79,169.98,11070.0
2025-06-04 14:50:00,169.9,170.04,169.88,169.97,5900.0,169.9,170.04,169.88,169.97,5900.0
2025-06-04 14:55:00,169.97,170.04,169.89,169.92,2400.0,169.97,170.04,169.89,169.92,2400.0
2025-06-04 15:00:00,169.97,169.97,169.69,169.78,7300.0,169.97,169.97,169.69,169.78,7300.0
2025-06-04 15:05:00,169.71,169.92,169.67,169.89,7708.0,169.71,169.92,169.67,169.89,7708.0
2025-06-04 15:10:00,169.89,169.96,169.88,169.96,1862.0,169.89,169.96,169.88,169.96,1862.0
2025-06-04 15:15:00,169.84,170.0,169.82,170.0,9774.0,169.84,170.0,169.82,170.0,9774.0
2025-06-04 15:20:00,169.99,170.25,169.96,170.25,6664.0,169.99,170.25,169.96,170.25,6664.0
2025-06-04 15:25:00,170.24,170.39,170.13,170.32,6180.0,170.24,170.39,170.13,170.32,6180.0
2025-06-04 15:30:00,170.32,170.44,170.24,170.34,4311.0,170.32,170.44,170.24,170.34,4311.0
2025-06-04 15:35:00,170.34,170.35,170.07,170.12,5882.0,170.34,170.35,170.07,170.12,5882.0
2025-06-04 15:40:00,170.12,170.22,170.05,170.06,12016.0,170.12,170.22,170.05,170.06,12016.0
2025-06-04 15:45:00,170.12,170.43,170.04,170.4,28395.0,170.12,170.43,170.04,170.4,28395.0
2025-06-04 15:50:00,170.34,170.41,170.23,170.23,36634.0,170.34,170.41,170.23,170.23,36634.0
2025-06-04 15:55:00,170.22,170.22,169.81,169.82,188023.0,170.22,170.22,169.81,169.82,188023.0
2025-06-05 09:30:00,171.0,174.84,170.3,174.64,65727.0,171.0,174.84,170.3,174.64,65727.0
2025-06-05 09:35:00,174.64,174.91,172.46,172.74,21929.0,174.64,174.91,172.46,172.74,21929.0
2025-06-05 09:40:00,172.57,172.69,171.89,172.13,8970.0,172.57,172.69,171.89,172.13,8970.0
2025-06-05 09:45:00,172.13,172.39,171.49,172.27,11272.0,172.13,172.39,171.49,172.27,11272.0
2025-06-05 09:50:00,172.45,172.85,172.36,172.83,12621.0,172.45,172.85,172.36,172.83,12621.0
2025-06-05 09:55:00,172.83,172.94,171.92,172.03,12614.0,172.83,172.94,171.92,172.03,12614.0
2025-06-05 10:00:00,172.34,172.96,172.34,172.87,10299.0,172.34,172.96,172.34,172.87,10299.0
2025-06-05 10:05:00,172.85,173.02,171.51,171.65,7229.0,172.85,173.02,171.51,171.65,7229.0
2025-06-05 10:10:00,171.61,172.5,171.61,172.16,11476.0,171.61,172.5,171.61,172.16,11476.0
2025-06-05 10:15:00,172.17,172.17,171.73,171.93,14213.0,172.17,172.17,171.73,171.93,14213.0
2025-06-05 10:20:00,172.07,173.0,172.03,172.78,43634.0,172.07,173.0,172.03,172.78,43634.0
2025-06-05 10:25:00,172.77,172.92,172.26,172.33,30238.0,172.77,172.92,172.26,172.33,30238.0
2025-06-05 10:30:00,172.33,172.53,171.3,171.3,18040.0,172.33,172.53,171.3,171.3,18040.0
2025-06-05 10:35:00,171.35,172.3,171.13,172.25,22720.0,171.35,172.3,171.13,172.25,22720.0
2025-06-05 10:40:00,172.25,172.83,171.98,172.56,8930.0,172.25,172.83,171.98,172.56,8930.0
2025-06-05 10:45:00,172.56,173.1,172.56,172.66,5410.0,172.56,173.1,172.56,172.66,5410.0
2025-06-05 10:50:00,172.78,172.78,172.24,172.41,3430.0,172.78,172.78,172.24,172.41,3430.0
2025-06-05 10:55:00,172.44,172.84,172.33,172.81,6406.0,172.44,172.84,172.33,172.81,6406.0
2025-06-05 11:00:00,172.84,173.81,172.84,173.66,12029.0,172.84,173.81,172.84,173.66,12029.0
2025-06-05 11:05:00,173.5,173.5,173.19,173.49,9833.0,173.5,173.5,173.19,173.49,9833.0
2025-06-05 11:10:00,173.49,173.82,173.49,173.82,5296.0,173.49,173.82,173.49,173.82,5296.0
2025-06-05 11:15:00,173.82,174.2,173.73,174.08,5381.0,173.82,174.2,173.73,174.08,5381.0
2025-06-05 11:20:00,174.13,174.18,174.04,174.13,2300.0,174.13,174.18,174.04,174.13,2300.0
2025-06-05 11:25:00,174.02,174.35,173.93,174.35,7952.0,174.02,174.35,173.93,174.35,7952.0
2025-06-05 11:30:00,174.33,174.51,174.19,174.33,10886.0,174.33,174.51,174.19,174.33,10886.0
2025-06-05 11:35:00,174.37,174.41,174.25,174.36,7446.0,174.37,174.41,174.25,174.36,7446.0
2025-06-05 11:40:00,174.42,174.45,174.21,174.38,17747.0,174.42,174.45,174.21,174.38,17747.0
2025-06-05 11:45:00,174.32,174.32,174.08,174.09,4740.0,174.32,174.32,174.08,174.09,4740.0
2025-06-05 11:50:00,174.15,174.17,173.97,174.15,6236.0,174.15,174.17,173.97,174.15,6236.0
2025-06-05 11:55:00,174.16,174.3,174.02,174.25,4500.0,174.16,174.3,174.02,174.25,4500.0
2025-06-05 12:00:00,174.28,174.32,173.97,173.97,6874.0,174.28,174.32,173.97,173.97,6874.0
2025-06-05 12:05:00,174.02,174.21,174.02,174.14,4817.0,174.02,174.21,174.02,174.14,4817.0
2025-06-05 12:10:00,174.19,174.29,174.06,174.14,6801.0,174.19,174.29,174.06,174.14,6801.0
2025-06-05 12:15:00,174.09,174.17,173.69,173.77,5085.0,174.09,174.17,173.69,173.77,5085.0
2025-06-05 12:20:00,173.83,173.9,173.75,173.9,5272.0,173.83,173.9,173.75,173.9,5272.0
2025-06-05 12:25:00,173.87,174.15,173.79,174.15,3101.0,173.87,174.15,173.79,174.15,3101.0
2025-06-05 12:30:00,174.2,174.39,174.2,174.27,4612.0,174.2,174.39,174.2,174.27,4612.0
2025-06-05 12:35:00,174.2,174.2,173.85,173.88,6230.0,174.2,174.2,173.85,173.88,6230.0
2025-06-05 12:40:00,173.89,174.04,173.77,173.78,4567.0,173.89,174.04,173.77,173.78,4567.0
2025-06-05 12:45:00,173.72,173.72,173.05,173.09,10290.0,173.72,173.72,173.05,173.09,10290.0
2025-06-05 12:50:00,173.07,173.36,172.8,173.06,10911.0,173.07,173.36,172.8,173.06,10911.0
2025-06-05 12:55:00,173.16,173.32,173.08,173.2,8374.0,173.16,173.32,173.08,173.2,8374.0
2025-06-05 13:00:00,173.04,173.79,173.04,173.73,6512.0,173.04,173.79,173.04,173.73,6512.0
2025-06-05 13:05:00,173.62,174.04,173.53,173.95,5139.0,173.62,174.04,173.53,173.95,5139.0
2025-06-05 13:10:00,173.86,174.42,173.85,174.0,11420.0,173.86,174.42,173.85,174.0,11420.0
2025-06-05 13:15:00,174.03,174.17,173.99,174.11,1646.0,174.03,174.17,173.99,174.11,1646.0
2025-06-05 13:20:00,174.0,174.11,173.95,174.11,4515.0,174.0,174.11,173.95,174.11,4515.0
2025-06-05 13:25:00,174.02,174.12,173.94,174.02,8156.0,174.02,174.12,173.94,174.02,8156.0
2025-06-05 13:30:00,174.03,174.2,174.03,174.18,3920.0,174.03,174.2,174.03,174.18,3920.0
2025-06-05 13:35:00,174.13,174.35,174.08,174.24,5486.0,174.13,174.35,174.08,174.24,5486.0
2025-06-05 13:40:00,174.21,174.21,174.1,174.17,2801.0,174.21,174.21,174.1,174.17,2801.0
2025-06-05 13:45:00,174.15,174.38,174.14,174.27,12403.0,174.15,174.38,174.14,174.27,12403.0
2025-06-05 13:50:00,174.24,174.31,173.91,174.31,5960.0,174.24,174.31,173.91,174.31,5960.0
2025-06-05 13:55:00,174.2,174.21,173.85,173.85,3588.0,174.2,174.21,173.85,173.85,3588.0
2025-06-05 14:00:00,173.94,174.05,173.81,173.85,9761.0,173.94,174.05,173.81,173.85,9761.0
2025-06-05 14:05:00,173.81,173.81,173.56,173.65,5278.0,173.81,173.81,173.56,173.65,5278.0
2025-06-05 14:10:00,173.6,173.77,173.54,173.6,9875.0,173.6,173.77,173.54,173.6,9875.0
2025-06-05 14:15:00,173.52,173.52,172.96,173.33,8173.0,173.52,173.52,172.96,173.33,8173.0
2025-06-05 14:20:00,173.43,173.67,173.38,173.6,5832.0,173.43,173.67,173.38,173.6,5832.0
2025-06-05 14:25:00,173.65,173.67,173.53,173.64,8587.0,173.65,173.67,173.53,173.64,8587.0
2025-06-05 14:30:00,173.69,173.76,173.57,173.72,25588.0,173.69,173.76,173.57,173.72,25588.0
2025-06-05 14:35:00,173.65,173.94,173.49,173.8,23467.0,173.65,173.94,173.49,173.8,23467.0
2025-06-05 14:40:00,173.77,173.83,173.45,173.46,5165.0,173.77,173.83,173.45,173.46,5165.0
2025-06-05 14:45:00,173.59,173.76,173.36,173.36,5785.0,173.59,173.76,173.36,173.36,5785.0
2025-06-05 14:50:00,173.43,173.6,173.31,173.47,11465.0,173.43,173.6,173.31,173.47,11465.0
2025-06-05 14:55:00,173.47,173.63,173.43,173.48,4275.0,173.47,173.63,173.43,173.48,4275.0
2025-06-05 15:00:00,173.46,173.6,173.2,173.21,6445.0,173.46,173.6,173.2,173.21,6445.0
2025-06-05 15:05:00,173.21,173.37,173.2,173.28,7445.0,173.21,173.37,173.2,173.28,7445.0
2025-06-05 15:10:00,173.3,173.54,173.17,173.17,8337.0,173.3,173.54,173.17,173.17,8337.0
2025-06-05 15:15:00,173.2,173.29,172.11,172.28,12076.0,173.2,173.29,172.11,172.28,12076.0
2025-06-05 15:20:00,172.12,172.28,171.91,172.03,15427.0,172.12,172.28,171.91,172.03,15427.0
2025-06-05 15:25:00,172.14,172.84,172.1,172.84,18943.0,172.14,172.84,172.1,172.84,18943.0
2025-06-05 15:30:00,172.89,173.42,172.89,173.18,21994.0,172.89,173.42,172.89,173.18,21994.0
2025-06-05 15:35:00,173.29,173.7,173.23,173.57,15973.0,173.29,173.7,173.23,173.57,15973.0
2025-06-05 15:40:00,173.58,173.58,173.23,173.4,15271.0,173.58,173.58,173.23,173.4,15271.0
2025-06-05 15:45:00,173.45,173.61,173.32,173.52,27727.0,173.45,173.61,173.32,173.52,27727.0
2025-06-05 15:50:00,173.6,173.6,173.05,173.33,49757.0,173.6,173.6,173.05,173.33,49757.0
2025-06-05 15:55:00,173.3,173.57,173.2,173.45,107201.0,173.3,173.57,173.2,173.45,107201.0
2025-06-06 09:30:00,175.04,175.5,173.81,174.02,21765.0,175.04,175.5,173.81,174.02,21765.0
2025-06-06 09:35:00,174.26,174.63,171.3,172.3,102987.0,174.26,174.63,171.3,172.3,102987.0
2025-06-06 09:40:00,172.45,173.41,172.28,173.41,11555.0,172.45,173.41,172.28,173.41,11555.0
2025-06-06 09:45:00,173.45,173.97,173.14,173.97,5498.0,173.45,173.97,173.14,173.97,5498.0
2025-06-06 09:50:00,173.98,174.13,173.4,173.41,15509.0,173.98,174.13,173.4,173.41,15509.0
2025-06-06 09:55:00,173.53,173.83,173.1,173.44,13866.0,173.53,173.83,173.1,173.44,13866.0
2025-06-06 10:00:00,173.6,173.64,172.8,173.24,17765.0,173.6,173.64,172.8,173.24,17765.0
2025-06-06 10:05:00,173.35,173.35,172.67,172.82,17813.0,173.35,173.35,172.67,172.82,17813.0
2025-06-06 10:10:00,172.81,172.89,172.36,172.84,9361.0,172.81,172.89,172.36,172.84,9361.0
2025-06-06 10:15:00,172.82,173.16,172.78,173.16,10989.0,172.82,173.16,172.78,173.16,10989.0
2025-06-06 10:20:00,173.15,173.82,173.07,173.76,29006.0,173.15,173.82,173.07,173.76,29006.0
2025-06-06 10:25:00,173.78,173.92,172.83,173.22,29357.0,173.78,173.92,172.83,173.22,29357.0
2025-06-06 10:30:00,173.28,173.39,172.97,173.22,8865.0,173.28,173.39,172.97,173.22,8865.0
2025-06-06 10:35:00,173.22,173.67,173.11,173.67,8623.0,173.22,173.67,173.11,173.67,8623.0
2025-06-06 10:40:00,173.58,174.11,173.52,173.92,10979.0,173.58,174.11,173.52,173.92,10979.0
2025-06-06 10:45:00,173.74,174.17,173.58,174.15,15875.0,173.74,174.17,173.58,174.15,15875.0
2025-06-06 10:50:00,174.15,174.24,173.94,173.99,11012.0,174.15,174.24,173.94,173.99,11012.0
2025-06-06 10:55:00,173.93,174.79,173.88,174.67,10990.0,173.93,174.79,173.88,174.67,10990.0
2025-06-06 11:00:00,174.65,174.93,174.43,174.78,13351.0,174.65,174.93,174.43,174.78,13351.0
2025-06-06 11:05:00,174.81,175.0,174.63,174.96,12166.0,174.81,175.0,174.63,174.96,12166.0
2025-06-06 11:10:00,174.95,175.0,174.54,174.81,9658.0,174.95,175.0,174.54,174.81,9658.0
2025-06-06 11:15:00,174.81,174.98,174.49,174.59,17906.0,174.81,174.98,174.49,174.59,17906.0
2025-06-06 11:20:00,174.49,174.94,174.34,174.9,8657.0,174.49,174.94,174.34,174.9,8657.0
2025-06-06 11:25:00,174.9,175.14,174.85,175.04,12090.0,174.9,175.14,174.85,175.04,12090.0
2025-06-06 11:30:00,175.09,175.18,174.98,175.05,13627.0,175.09,175.18,174.98,175.05,13627.0
2025-06-06 11:35:00,175.05,175.37,175.03,175.18,11895.0,175.05,175.37,175.03,175.18,11895.0
2025-06-06 11:40:00,175.26,175.28,175.17,175.18,8119.0,175.26,175.28,175.17,175.18,8119.0
2025-06-06 11:45:00,175.2,175.72,175.17,175.65,7492.0,175.2,175.72,175.17,175.65,7492.0
2025-06-06 11:50:00,175.7,175.81,175.47,175.47,7066.0,175.7,175.81,175.47,175.47,7066.0
2025-06-06 11:55:00,175.63,175.63,175.4,175.62,8943.0,175.63,175.63,175.4,175.62,8943.0
2025-06-06 12:00:00,175.52,175.73,175.5,175.71,7921.0,175.52,175.73,175.5,175.71,7921.0
2025-06-06 12:05:00,175.71,176.21,175.71,176.2,17583.0,175.71,176.21,175.71,176.2,17583.0
2025-06-06 12:10:00,176.16,176.29,176.1,176.25,7956.0,176.16,176.29,176.1,176.25,7956.0
2025-06-06 12:15:00,176.22,176.23,175.88,175.92,7766.0,176.22,176.23,175.88,175.92,7766.0
2025-06-06 12:20:00,175.95,175.99,175.57,175.85,4232.0,175.95,175.99,175.57,175.85,4232.0
2025-06-06 12:25:00,175.72,175.92,175.65,175.78,9966.0,175.72,175.92,175.65,175.78,9966.0
2025-06-06 12:30:00,175.59,175.89,175.59,175.72,10148.0,175.59,175.89,175.59,175.72,10148.0
2025-06-06 12:35:00,175.78,175.83,175.61,175.64,5445.0,175.78,175.83,175.61,175.64,5445.0
2025-06-06 12:40:00,175.64,175.78,175.31,175.36,13461.0,175.64,175.78,175.31,175.36,13461.0
2025-06-06 12:45:00,175.35,175.58,175.35,175.55,1295.0,175.35,175.58,175.35,175.55,1295.0
2025-06-06 12:50:00,175.54,175.58,175.19,175.29,8584.0,175.54,175.58,175.19,175.29,8584.0
2025-06-06 12:55:00,175.29,175.38,175.09,175.27,11658.0,175.29,175.38,175.09,175.27,11658.0
2025-06-06 13:00:00,175.31,175.48,175.28,175.34,5153.0,175.31,175.48,175.28,175.34,5153.0
2025-06-06 13:05:00,175.33,175.36,175.19,175.22,4589.0,175.33,175.36,175.19,175.22,4589.0
2025-06-06 13:10:00,175.22,175.33,174.82,174.93,7248.0,175.22,175.33,174.82,174.93,7248.0
2025-06-06 13:15:00,174.99,175.23,174.94,175.23,5144.0,174.99,175.23,174.94,175.23,5144.0
2025-06-06 13:20:00,175.21,175.43,175.19,175.42,3200.0,175.21,175.43,175.19,175.42,3200.0
2025-06-06 13:25:00,175.37,175.37,175.28,175.29,753.0,175.37,175.37,175.28,175.29,753.0
2025-06-06 13:30:00,175.37,175.39,175.22,175.24,6218.0,175.37,175.39,175.22,175.24,6218.0
2025-06-06 13:35:00,175.28,175.51,175.19,175.51,4781.0,175.28,175.51,175.19,175.51,4781.0
2025-06-06 13:40:00,175.51,175.59,175.29,175.4,7939.0,175.51,175.59,175.29,175.4,7939.0
2025-06-06 13:45:00,175.48,175.49,175.34,175.34,2201.0,175.48,175.49,175.34,175.34,2201.0
2025-06-06 13:50:00,175.42,175.44,175.26,175.42,4440.0,175.42,175.44,175.26,175.42,4440.0
2025-06-06 13:55:00,175.39,175.45,175.26,175.26,2419.0,175.39,175.45,175.26,175.26,2419.0
2025-06-06 14:00:00,175.46,175.89,175.44,175.78,13530.0,175.46,175.89,175.44,175.78,13530.0
2025-06-06 14:05:00,175.78,175.84,175.7,175.81,5012.0,175.78,175.84,175.7,175.81,5012.0
2025-06-06 14:10:00,175.83,175.89,175.74,175.88,7191.0,175.83,175.89,175.74,175.88,7191.0
2025-06-06 14:15:00,175.85,176.3,175.82,176.3,9386.0,175.85,176.3,175.82,176.3,9386.0
2025-06-06 14:20:00,176.3,176.32,176.0,176.27,6023.0,176.3,176.32,176.0,176.27,6023.0
2025-06-06 14:25:00,176.25,176.26,176.12,176.18,4249.0,176.25,176.26,176.12,176.18,4249.0
2025-06-06 14:30:00,176.26,176.42,176.23,176.35,7130.0,176.26,176.42,176.23,176.35,7130.0
2025-06-06 14:35:00,176.38,176.39,176.12,176.12,5777.0,176.38,176.39,176.12,176.12,5777.0
2025-06-06 14:40:00,176.06,176.19,176.04,176.19,4773.0,176.06,176.19,176.04,176.19,4773.0
2025-06-06 14:45:00,176.13,176.13,175.87,176.06,9546.0,176.13,176.13,175.87,176.06,9546.0
2025-06-06 14:50:00,176.03,176.1,175.94,176.06,5396.0,176.03,176.1,175.94,176.06,5396.0
2025-06-06 14:55:00,176.05,176.14,175.98,176.07,11062.0,176.05,176.14,175.98,176.07,11062.0
2025-06-06 15:00:00,176.02,176.11,175.95,176.0,6075.0,176.02,176.11,175.95,176.0,6075.0
2025-06-06 15:05:00,176.09,176.37,176.08,176.33,13420.0,176.09,176.37,176.08,176.33,13420.0
2025-06-06 15:10:00,176.29,176.29,176.1,176.16,4514.0,176.29,176.29,176.1,176.16,4514.0
2025-06-06 15:15:00,176.1,176.34,176.1,176.22,9461.0,176.1,176.34,176.1,176.22,9461.0
2025-06-06 15:20:00,176.22,176.37,176.09,176.28,12165.0,176.22,176.37,176.09,176.28,12165.0
2025-06-06 15:25:00,176.28,176.4,176.27,176.32,7943.0,176.28,176.4,176.27,176.32,7943.0
2025-06-06 15:30:00,176.29,176.43,176.24,176.39,7702.0,176.29,176.43,176.24,176.39,7702.0
2025-06-06 15:35:00,176.33,176.5,176.32,176.46,10841.0,176.33,176.5,176.32,176.46,10841.0
2025-06-06 15:40:00,176.46,176.49,176.32,176.36,17635.0,176.46,176.49,176.32,176.36,17635.0
2025-06-06 15:45:00,176.39,176.67,176.35,176.37,12558.0,176.39,176.67,176.35,176.37,12558.0
2025-06-06 15:50:00,176.36,176.46,176.14,176.34,17398.0,176.36,176.46,176.14,176.34,17398.0
2025-06-06 15:55:00,176.3,176.78,176.26,176.54,130699.0,176.3,176.78,176.26,176.54,130699.0
2025-06-09 09:30:00,176.74,177.27,176.15,176.15,9827.0,176.74,177.27,176.15,176.15,9827.0
2025-06-09 09:35:00,176.33,176.72,176.32,176.47,4025.0,176.33,176.72,176.32,176.47,4025.0
2025-06-09 09:40:00,176.5,177.45,176.5,177.45,2000.0,176.5,177.45,176.5,177.45,2000.0
2025-06-09 09:45:00,177.4,177.81,177.4,177.42,4369.0,177.4,177.81,177.4,177.42,4369.0
2025-06-09 09:50:00,177.6,177.77,177.41,177.59,2300.0,177.6,177.77,177.41,177.59,2300.0
2025-06-09 09:55:00,177.56,177.59,177.07,177.25,2000.0,177.56,177.59,177.07,177.25,2000.0
2025-06-09 10:00:00,177.37,177.37,176.21,176.21,2664.0,177.37,177.37,176.21,176.21,2664.0
2025-06-09 10:05:00,176.63,177.14,176.52,177.07,4933.0,176.63,177.14,176.52,177.07,4933.0
2025-06-09 10:10:00,177.15,177.28,176.98,177.23,4628.0,177.15,177.28,176.98,177.23,4628.0
2025-06-09 10:15:00,177.14,177.27,176.98,177.16,3200.0,177.14,177.27,176.98,177.16,3200.0
2025-06-09 10:20:00,177.25,177.56,177.24,177.34,6683.0,177.25,177.56,177.24,177.34,6683.0
2025-06-09 10:25:00,177.41,177.41,177.07,177.08,2543.0,177.41,177.41,177.07,177.08,2543.0
2025-06-09 10:30:00,177.08,177.32,177.03,177.08,3514.0,177.08,177.32,177.03,177.08,3514.0
2025-06-09 10:35:00,177.04,177.08,176.74,176.74,1536.0,177.04,177.08,176.74,176.74,1536.0
2025-06-09 10:40:00,176.68,176.68,176.52,176.56,2100.0,176.68,176.68,176.52,176.56,2100.0
2025-06-09 10:45:00,176.62,176.7,176.48,176.57,2328.0,176.62,176.7,176.48,176.57,2328.0
2025-06-09 10:50:00,176.49,176.56,176.07,176.15,5110.0,176.49,176.56,176.07,176.15,5110.0
2025-06-09 10:55:00,176.15,176.67,176.14,176.65,3645.0,176.15,176.67,176.14,176.65,3645.0
2025-06-09 11:00:00,176.68,176.86,176.56,176.78,12558.0,176.68,176.86,176.56,176.78,12558.0
2025-06-09 11:05:00,176.72,176.72,176.0,176.03,5876.0,176.72,176.72,176.0,176.03,5876.0
2025-06-09 11:10:00,176.03,176.47,176.02,176.41,5631.0,176.03,176.47,176.02,176.41,5631.0
2025-06-09 11:15:00,176.33,176.45,176.09,176.09,10354.0,176.33,176.45,176.09,176.09,10354.0
2025-06-09 11:20:00,176.48,176.48,176.12,176.19,10402.0,176.48,176.48,176.12,176.19,10402.0
2025-06-09 11:25:00,176.27,176.42,176.26,176.39,1346.0,176.27,176.42,176.26,176.39,1346.0
2025-06-09 11:30:00,176.42,176.63,176.33,176.39,5771.0,176.42,176.63,176.33,176.39,5771.0
2025-06-09 11:35:00,176.52,176.63,176.41,176.63,3001.0,176.52,176.63,176.41,176.63,3001.0
2025-06-09 11:40:00,176.63,176.71,176.38,176.62,4096.0,176.63,176.71,176.38,176.62,4096.0
2025-06-09 11:45:00,176.68,176.75,176.56,176.56,4614.0,176.68,176.75,176.56,176.56,4614.0
2025-06-09 11:50:00,176.36,176.37,176.32,176.36,863.0,176.36,176.37,176.32,176.36,863.0
2025-06-09 11:55:00,176.36,176.46,176.24,176.34,4326.0,176.36,176.46,176.24,176.34,4326.0
2025-06-09 12:00:00,176.44,176.63,176.38,176.53,2751.0,176.44,176.63,176.38,176.53,2751.0
2025-06-09 12:05:00,176.66,176.75,176.56,176.72,2516.0,176.66,176.75,176.56,176.72,2516.0
2025-06-09 12:10:00,176.74,176.77,176.66,176.77,2693.0,176.74,176.77,176.66,176.77,2693.0
2025-06-09 12:15:00,176.67,176.82,176.64,176.82,2146.0,176.67,176.82,176.64,176.82,2146.0
2025-06-09 12:20:00,176.84,176.84,176.62,176.62,600.0,176.84,176.84,176.62,176.62,600.0
2025-06-09 12:25:00,176.55,176.56,176.47,176.52,4129.0,176.55,176.56,176.47,176.52,4129.0
2025-06-09 12:30:00,176.52,176.74,176.51,176.74,1294.0,176.52,176.74,176.51,176.74,1294.0
2025-06-09 12:35:00,176.63,176.74,176.6,176.64,3529.0,176.63,176.74,176.6,176.64,3529.0
2025-06-09 12:40:00,176.7,176.75,176.66,176.69,1600.0,176.7,176.75,176.66,176.69,1600.0
2025-06-09 12:45:00,176.82,176.92,176.79,176.86,6057.0,176.82,176.92,176.79,176.86,6057.0
2025-06-09 12:50:00,176.84,177.0,176.77,176.77,2359.0,176.84,177.0,176.77,176.77,2359.0
2025-06-09 12:55:00,176.73,176.78,176.55,176.74,4400.0,176.73,176.78,176.55,176.74,4400.0
2025-06-09 13:00:00,176.71,176.85,176.7,176.82,2170.0,176.71,176.85,176.7,176.82,2170.0
2025-06-09 13:05:00,177.02,177.13,176.99,177.05,3765.0,177.02,177.13,176.99,177.05,3765.0
2025-06-09 13:10:00,177.0,177.13,176.95,177.13,1400.0,177.0,177.13,176.95,177.13,1400.0
2025-06-09 13:15:00,176.99,177.1,176.98,176.99,1216.0,176.99,177.1,176.98,176.99,1216.0
2025-06-09 13:20:00,176.98,177.09,176.86,177.02,4175.0,176.98,177.09,176.86,177.02,4175.0
2025-06-09 13:25:00,177.15,177.3,177.08,177.1,2751.0,177.15,177.3,177.08,177.1,2751.0
2025-06-09 13:30:00,177.22,177.22,176.89,176.89,5902.0,177.22,177.22,176.89,176.89,5902.0
2025-06-09 13:35:00,176.89,177.12,176.89,177.12,1782.0,176.89,177.12,176.89,177.12,1782.0
2025-06-09 13:40:00,177.07,177.45,176.93,177.4,3555.0,177.07,177.45,176.93,177.4,3555.0
2025-06-09 13:45:00,177.4,177.57,177.4,177.47,1689.0,177.4,177.57,177.4,177.47,1689.0
2025-06-09 13:50:00,177.4,177.64,177.39,177.6,3156.0,177.4,177.64,177.39,177.6,3156.0
2025-06-09 13:55:00,177.59,177.59,177.41,177.42,1610.0,177.59,177.59,177.41,177.42,1610.0
2025-06-09 14:00:00,177.63,177.63,177.5,177.53,1839.0,177.63,177.63,177.5,177.53,1839.0
2025-06-09 14:05:00,177.59,177.61,177.45,177.5,3784.0,177.59,177.61,177.45,177.5,3784.0
2025-06-09 14:10:00,177.55,177.59,177.43,177.57,1831.0,177.55,177.59,177.43,177.57,1831.0
2025-06-09 14:15:00,177.58,177.64,177.5,177.64,1764.0,177.58,177.64,177.5,177.64,1764.0
2025-06-09 14:20:00,177.5,177.61,177.5,177.6,1209.0,177.5,177.61,177.5,177.6,1209.0
2025-06-09 14:25:00,177.62,177.7,177.55,177.56,5692.0,177.62,177.7,177.55,177.56,5692.0
2025-06-09 14:30:00,177.56,177.71,177.5,177.67,3393.0,177.56,177.71,177.5,177.67,3393.0
2025-06-09 14:35:00,177.55,177.61,177.47,177.51,4667.0,177.55,177.61,177.47,177.51,4667.0
2025-06-09 14:40:00,177.51,177.56,177.4,177.47,2265.0,177.51,177.56,177.4,177.47,2265.0
2025-06-09 14:45:00,177.53,177.59,177.42,177.56,3413.0,177.53,177.59,177.42,177.56,3413.0
2025-06-09 14:50:00,177.56,177.64,177.39,177.58,7206.0,177.56,177.64,177.39,177.58,7206.0
2025-06-09 14:55:00,177.64,177.77,177.64,177.64,3650.0,177.64,177.77,177.64,177.64,3650.0
2025-06-09 15:00:00,177.64,177.91,177.64,177.78,4699.0,177.64,177.91,177.64,177.78,4699.0
2025-06-09 15:05:00,177.71,177.77,177.53,177.77,4916.0,177.71,177.77,177.53,177.77,4916.0
2025-06-09 15:10:00,177.79,177.79,177.52,177.52,2790.0,177.79,177.79,177.52,177.52,2790.0
2025-06-09 15:15:00,177.5,177.59,177.47,177.49,3204.0,177.5,177.59,177.47,177.49,3204.0
2025-06-09 15:20:00,177.56,177.66,177.5,177.59,4040.0,177.56,177.66,177.5,177.59,4040.0
2025-06-09 15:25:00,177.61,177.66,177.5,177.62,3316.0,177.61,177.66,177.5,177.62,3316.0
2025-06-09 15:30:00,177.61,177.62,177.43,177.54,7917.0,177.61,177.62,177.43,177.54,7917.0
2025-06-09 15:35:00,177.49,177.69,177.48,177.63,6922.0,177.49,177.69,177.48,177.63,6922.0
2025-06-09 15:40:00,177.62,177.69,177.26,177.43,12539.0,177.62,177.69,177.26,177.43,12539.0
2025-06-09 15:45:00,177.37,177.43,177.16,177.34,8183.0,177.37,177.43,177.16,177.34,8183.0
2025-06-09 15:50:00,177.43,177.45,176.94,176.97,18578.0,177.43,177.45,176.94,176.97,18578.0
2025-06-09 15:55:00,177.02,177.06,176.59,176.72,105022.0,177.02,177.06,176.59,176.72,105022.0
2025-06-10 09:30:00,177.46,177.46,175.02,175.13,19000.0,177.46,177.46,175.02,175.13,19000.0
2025-06-10 09:35:00,175.14,175.82,174.06,175.62,5247.0,175.14,175.82,174.06,175.62,5247.0
2025-06-10 09:40:00,176.09,176.56,175.84,176.34,4122.0,176.09,176.56,175.84,176.34,4122.0
2025-06-10 09:45:00,176.36,176.36,175.65,176.02,6567.0,176.36,176.36,175.65,176.02,6567.0
2025-06-10 09:50:00,176.02,176.02,175.08,175.08,9731.0,176.02,176.02,175.08,175.08,9731.0
2025-06-10 09:55:00,175.03,175.09,174.63,174.77,6169.0,175.03,175.09,174.63,174.77,6169.0
2025-06-10 10:00:00,174.92,175.47,174.67,174.93,6945.0,174.92,175.47,174.67,174.93,6945.0
2025-06-10 10:05:00,174.92,175.3,174.76,174.84,2500.0,174.92,175.3,174.76,174.84,2500.0
2025-06-10 10:10:00,175.2,175.87,175.14,175.46,12573.0,175.2,175.87,175.14,175.46,12573.0
2025-06-10 10:15:00,175.46,175.5,175.42,175.49,2400.0,175.46,175.5,175.42,175.49,2400.0
2025-06-10 10:20:00,175.49,176.04,175.33,176.02,6806.0,175.49,176.04,175.33,176.02,6806.0
2025-06-10 10:25:00,176.02,176.24,175.82,175.83,5699.0,176.02,176.24,175.82,175.83,5699.0
2025-06-10 10:30:00,175.87,175.89,175.24,175.28,14861.0,175.87,175.89,175.24,175.28,14861.0
2025-06-10 10:35:00,175.28,175.49,175.16,175.18,17053.0,175.28,175.49,175.16,175.18,17053.0
2025-06-10 10:40:00,175.2,175.86,175.19,175.85,3971.0,175.2,175.86,175.19,175.85,3971.0
2025-06-10 10:45:00,175.85,176.0,175.46,175.61,3934.0,175.85,176.0,175.46,175.61,3934.0
2025-06-10 10:50:00,175.74,175.75,175.59,175.61,4450.0,175.74,175.75,175.59,175.61,4450.0
2025-06-10 10:55:00,175.65,175.75,175.46,175.65,3973.0,175.65,175.75,175.46,175.65,3973.0
2025-06-10 11:00:00,175.61,175.71,175.36,175.37,4000.0,175.61,175.71,175.36,175.37,4000.0
2025-06-10 11:05:00,175.53,175.81,175.45,175.52,4526.0,175.53,175.81,175.45,175.52,4526.0
2025-06-10 11:10:00,175.58,175.66,175.57,175.62,1300.0,175.58,175.66,175.57,175.62,1300.0
2025-06-10 11:15:00,175.62,175.8,175.57,175.78,2200.0,175.62,175.8,175.57,175.78,2200.0
2025-06-10 11:20:00,175.75,175.8,175.27,175.28,8814.0,175.75,175.8,175.27,175.28,8814.0
2025-06-10 11:25:00,175.27,175.84,175.26,175.62,5637.0,175.27,175.84,175.26,175.62,5637.0
2025-06-10 11:30:00,175.56,175.56,174.5,174.92,6504.0,175.56,175.56,174.5,174.92,6504.0
2025-06-10 11:35:00,175.07,175.41,175.05,175.41,1885.0,175.07,175.41,175.05,175.41,1885.0
2025-06-10 11:40:00,175.47,175.47,175.1,175.12,23900.0,175.47,175.47,175.1,175.12,23900.0
2025-06-10 11:45:00,175.25,175.29,175.05,175.19,1500.0,175.25,175.29,175.05,175.19,1500.0
2025-06-10 11:50:00,175.09,175.27,174.96,175.0,4307.0,175.09,175.27,174.96,175.0,4307.0
2025-06-10 11:55:00,175.06,175.13,174.91,175.0,4048.0,175.06,175.13,174.91,175.0,4048.0
2025-06-10 12:00:00,175.0,175.49,174.99,175.49,4824.0,175.0,175.49,174.99,175.49,4824.0
2025-06-10 12:05:00,175.47,175.79,175.4,175.73,10134.0,175.47,175.79,175.4,175.73,10134.0
2025-06-10 12:10:00,175.7,175.95,175.57,175.75,20443.0,175.7,175.95,175.57,175.75,20443.0
2025-06-10 12:15:00,175.58,175.78,175.52,175.62,4284.0,175.58,175.78,175.52,175.62,4284.0
2025-06-10 12:20:00,175.61,175.61,175.46,175.53,2264.0,175.61,175.61,175.46,175.53,2264.0
2025-06-10 12:25:00,175.56,175.7,175.47,175.68,2900.0,175.56,175.7,175.47,175.68,2900.0
2025-06-10 12:30:00,175.64,175.74,175.64,175.74,806.0,175.64,175.74,175.64,175.74,806.0
2025-06-10 12:35:00,175.78,175.87,175.64,175.81,6848.0,175.78,175.87,175.64,175.81,6848.0
2025-06-10 12:40:00,175.74,175.85,175.65,175.7,23955.0,175.74,175.85,175.65,175.7,23955.0
2025-06-10 12:45:00,175.78,175.88,175.63,175.69,4669.0,175.78,175.88,175.63,175.69,4669.0
2025-06-10 12:50:00,175.69,175.86,175.5,175.5,5931.0,175.69,175.86,175.5,175.5,5931.0
2025-06-10 12:55:00,175.59,175.7,175.16,175.25,4671.0,175.59,175.7,175.16,175.25,4671.0
2025-06-10 13:00:00,175.25,175.29,175.05,175.29,4007.0,175.25,175.29,175.05,175.29,4007.0
2025-06-10 13:05:00,175.31,175.51,175.31,175.51,1700.0,175.31,175.51,175.31,175.51,1700.0
2025-06-10 13:10:00,175.5,175.6,175.36,175.56,5318.0,175.5,175.6,175.36,175.56,5318.0
2025-06-10 13:15:00,175.56,175.58,175.4,175.49,10746.0,175.56,175.58,175.4,175.49,10746.0
2025-06-10 13:20:00,175.31,175.47,174.97,174.98,13120.0,175.31,175.47,174.97,174.98,13120.0
2025-06-10 13:25:00,174.96,174.97,174.16,174.19,5596.0,174.96,174.97,174.16,174.19,5596.0
2025-06-10 13:30:00,174.18,174.18,173.68,174.01,8489.0,174.18,174.18,173.68,174.01,8489.0
2025-06-10 13:35:00,174.03,174.12,173.6,173.6,9093.0,174.03,174.12,173.6,173.6,9093.0
2025-06-10 13:40:00,173.58,173.59,173.33,173.44,2067.0,173.58,173.59,173.33,173.44,2067.0
2025-06-10 13:45:00,173.37,173.46,173.21,173.26,3132.0,173.37,173.46,173.21,173.26,3132.0
2025-06-10 13:50:00,173.32,173.53,173.32,173.32,7175.0,173.32,173.53,173.32,173.32,7175.0
2025-06-10 13:55:00,173.33,173.47,173.0,173.18,14671.0,173.33,173.47,173.0,173.18,14671.0
2025-06-10 14:00:00,173.14,173.21,172.67,173.02,5805.0,173.14,173.21,172.67,173.02,5805.0
2025-06-10 14:05:00,172.92,173.44,172.8,173.44,3971.0,172.92,173.44,172.8,173.44,3971.0
2025-06-10 14:10:00,173.44,173.76,173.36,173.74,6412.0,173.44,173.76,173.36,173.74,6412.0
2025-06-10 14:15:00,173.79,173.79,173.27,173.47,4003.0,173.79,173.79,173.27,173.47,4003.0
2025-06-10 14:20:00,173.42,173.55,173.15,173.5,10271.0,173.42,173.55,173.15,173.5,10271.0
2025-06-10 14:25:00,173.54,173.81,173.54,173.61,3656.0,173.54,173.81,173.54,173.61,3656.0
2025-06-10 14:30:00,173.71,173.81,173.2,173.51,12148.0,173.71,173.81,173.2,173.51,12148.0
2025-06-10 14:35:00,173.5,173.91,173.5,173.91,3195.0,173.5,173.91,173.5,173.91,3195.0
2025-06-10 14:40:00,173.98,174.1,173.87,173.91,5874.0,173.98,174.1,173.87,173.91,5874.0
2025-06-10 14:45:00,173.93,174.02,173.87,173.92,2845.0,173.93,174.02,173.87,173.92,2845.0
2025-06-10 14:50:00,173.96,174.24,173.96,174.24,4993.0,173.96,174.24,173.96,174.24,4993.0
2025-06-10 14:55:00,174.25,174.64,174.25,174.39,8359.0,174.25,174.64,174.25,174.39,8359.0
2025-06-10 15:00:00,174.38,174.72,174.38,174.72,3440.0,174.38,174.72,174.38,174.72,3440.0
2025-06-10 15:05:00,174.65,174.87,174.35,174.43,4122.0,174.65,174.87,174.35,174.43,4122.0
2025-06-10 15:10:00,174.52,174.54,174.34,174.39,5525.0,174.52,174.54,174.34,174.39,5525.0
2025-06-10 15:15:00,174.3,174.3,174.1,174.1,4712.0,174.3,174.3,174.1,174.1,4712.0
2025-06-10 15:20:00,174.1,174.27,174.1,174.17,5263.0,174.1,174.27,174.1,174.17,5263.0
2025-06-10 15:25:00,174.23,174.26,174.11,174.16,6568.0,174.23,174.26,174.11,174.16,6568.0
2025-06-10 15:30:00,174.16,174.29,174.07,174.29,11741.0,174.16,174.29,174.07,174.29,11741.0
2025-06-10 15:35:00,174.31,174.45,174.25,174.4,8040.0,174.31,174.45,174.25,174.4,8040.0
2025-06-10 15:40:00,174.4,174.5,174.06,174.16,11216.0,174.4,174.5,174.06,174.16,11216.0
2025-06-10 15:45:00,174.16,174.21,173.49,173.57,22532.0,174.16,174.21,173.49,173.57,22532.0
2025-06-10 15:50:00,173.48,174.07,173.37,174.07,19677.0,173.48,174.07,173.37,174.07,19677.0
2025-06-10 15:55:00,173.92,174.18,173.87,174.14,88840.0,173.92,174.18,173.87,174.14,88840.0
2025-06-11 09:30:00,175.52,175.87,174.25,174.36,13515.0,175.52,175.87,174.25,174.36,13515.0
2025-06-11 09:35:00,174.39,174.41,173.81,173.96,3788.0,174.39,174.41,173.81,173.96,3788.0
2025-06-11 09:40:00,174.56,174.91,174.34,174.36,5424.0,174.56,174.91,174.34,174.36,5424.0
2025-06-11 09:45:00,174.75,174.75,173.94,174.17,7355.0,174.75,174.75,173.94,174.17,7355.0
2025-06-11 09:50:00,174.2,174.3,173.98,173.99,5181.0,174.2,174.3,173.98,173.99,5181.0
2025-06-11 09:55:00,174.05,174.69,173.9,174.69,8382.0,174.05,174.69,173.9,174.69,8382.0
2025-06-11 10:00:00,174.73,175.1,174.67,174.8,7948.0,174.73,175.1,174.67,174.8,7948.0
2025-06-11 10:05:00,174.97,175.28,174.9,175.2,1320.0,174.97,175.28,174.9,175.2,1320.0
2025-06-11 10:10:00,175.22,175.22,174.79,175.11,5202.0,175.22,175.22,174.79,175.11,5202.0
2025-06-11 10:15:00,175.35,175.67,175.3,175.5,8703.0,175.35,175.67,175.3,175.5,8703.0
2025-06-11 10:20:00,175.5,175.72,175.49,175.62,3446.0,175.5,175.72,175.49,175.62,3446.0
2025-06-11 10:25:00,175.63,175.64,175.2,175.22,3763.0,175.63,175.64,175.2,175.22,3763.0
2025-06-11 10:30:00,175.14,175.52,175.12,175.52,1998.0,175.14,175.52,175.12,175.52,1998.0
2025-06-11 10:35:00,175.78,175.81,175.62,175.72,3116.0,175.78,175.81,175.62,175.72,3116.0
2025-06-11 10:40:00,175.64,175.73,175.5,175.73,5119.0,175.64,175.73,175.5,175.73,5119.0
2025-06-11 10:45:00,175.68,175.7,175.52,175.52,852.0,175.68,175.7,175.52,175.52,852.0
2025-06-11 10:50:00,175.71,175.98,175.7,175.9,1905.0,175.71,175.98,175.7,175.9,1905.0
2025-06-11 10:55:00,175.9,175.93,175.66,175.67,4126.0,175.9,175.93,175.66,175.67,4126.0
2025-06-11 11:00:00,175.79,175.88,175.65,175.85,2383.0,175.79,175.88,175.65,175.85,2383.0
2025-06-11 11:05:00,175.8,175.97,175.36,175.36,3308.0,175.8,175.97,175.36,175.36,3308.0
2025-06-11 11:10:00,175.61,175.8,175.57,175.68,6860.0,175.61,175.8,175.57,175.68,6860.0
2025-06-11 11:15:00,175.62,175.62,175.51,175.56,1561.0,175.62,175.62,175.51,175.56,1561.0
2025-06-11 11:20:00,175.53,175.61,175.53,175.58,529.0,175.53,175.61,175.53,175.58,529.0
2025-06-11 11:25:00,175.6,175.6,175.41,175.42,1935.0,175.6,175.6,175.41,175.42,1935.0
2025-06-11 11:30:00,175.5,175.55,175.5,175.55,500.0,175.5,175.55,175.5,175.55,500.0
2025-06-11 11:35:00,175.63,175.65,175.48,175.48,1870.0,175.63,175.65,175.48,175.48,1870.0
2025-06-11 11:40:00,175.49,175.53,175.31,175.31,3600.0,175.49,175.53,175.31,175.31,3600.0
2025-06-11 11:45:00,175.5,175.5,175.25,175.47,1571.0,175.5,175.5,175.25,175.47,1571.0
2025-06-11 11:50:00,175.35,175.52,175.35,175.52,517.0,175.35,175.52,175.35,175.52,517.0
2025-06-11 11:55:00,175.35,175.36,175.21,175.35,3100.0,175.35,175.36,175.21,175.35,3100.0
2025-06-11 12:00:00,175.38,175.38,175.12,175.13,1644.0,175.38,175.38,175.12,175.13,1644.0
2025-06-11 12:05:00,175.12,175.12,174.74,174.99,2985.0,175.12,175.12,174.74,174.99,2985.0
2025-06-11 12:10:00,174.99,175.08,174.74,175.07,1952.0,174.99,175.08,174.74,175.07,1952.0
2025-06-11 12:15:00,175.05,175.29,174.84,175.1,16618.0,175.05,175.29,174.84,175.1,16618.0
2025-06-11 12:20:00,175.06,175.27,174.83,175.27,11452.0,175.06,175.27,174.83,175.27,11452.0
2025-06-11 12:25:00,175.25,175.43,175.07,175.09,8670.0,175.25,175.43,175.07,175.09,8670.0
2025-06-11 12:30:00,175.37,175.43,175.16,175.28,1778.0,175.37,175.43,175.16,175.28,1778.0
2025-06-11 12:35:00,175.28,175.28,175.07,175.07,1389.0,175.28,175.28,175.07,175.07,1389.0
2025-06-11 12:40:00,175.0,175.1,175.0,175.09,400.0,175.0,175.1,175.0,175.09,400.0
2025-06-11 12:45:00,175.09,175.37,175.04,175.26,3950.0,175.09,175.37,175.04,175.26,3950.0
2025-06-11 12:50:00,175.25,175.29,175.17,175.26,1200.0,175.25,175.29,175.17,175.26,1200.0
2025-06-11 12:55:00,175.33,175.33,174.93,174.94,5332.0,175.33,175.33,174.93,174.94,5332.0
2025-06-11 13:00:00,174.94,175.46,174.88,175.46,11421.0,174.94,175.46,174.88,175.46,11421.0
2025-06-11 13:05:00,175.28,175.32,175.25,175.25,1060.0,175.28,175.32,175.25,175.25,1060.0
2025-06-11 13:10:00,175.33,175.43,175.12,175.14,3508.0,175.33,175.43,175.12,175.14,3508.0
2025-06-11 13:15:00,175.09,175.17,175.08,175.09,400.0,175.09,175.17,175.08,175.09,400.0
2025-06-11 13:20:00,175.11,175.23,175.1,175.19,1000.0,175.11,175.23,175.1,175.19,1000.0
2025-06-11 13:25:00,175.24,175.24,175.12,175.2,795.0,175.24,175.24,175.12,175.2,795.0
2025-06-11 13:30:00,175.26,175.32,175.23,175.23,1600.0,175.26,175.32,175.23,175.23,1600.0
2025-06-11 13:35:00,175.23,175.23,175.06,175.21,4704.0,175.23,175.23,175.06,175.21,4704.0
2025-06-11 13:40:00,175.13,175.2,174.99,175.2,5927.0,175.13,175.2,174.99,175.2,5927.0
2025-06-11 13:45:00,175.09,175.11,174.9,174.95,6645.0,175.09,175.11,174.9,174.95,6645.0
2025-06-11 13:50:00,174.95,175.0,174.84,174.92,4362.0,174.95,175.0,174.84,174.92,4362.0
2025-06-11 13:55:00,174.92,174.93,174.78,174.78,5880.0,174.92,174.93,174.78,174.78,5880.0
2025-06-11 14:00:00,174.78,174.91,174.07,174.07,8998.0,174.78,174.91,174.07,174.07,8998.0
2025-06-11 14:05:00,174.17,174.45,174.12,174.39,3711.0,174.17,174.45,174.12,174.39,3711.0
2025-06-11 14:10:00,174.38,174.38,173.75,173.89,3004.0,174.38,174.38,173.75,173.89,3004.0
2025-06-11 14:15:00,173.62,173.64,172.91,173.08,19867.0,173.62,173.64,172.91,173.08,19867.0
2025-06-11 14:20:00,173.15,173.77,173.15,173.77,8457.0,173.15,173.77,173.15,173.77,8457.0
2025-06-11 14:25:00,173.95,173.99,173.39,173.45,7682.0,173.95,173.99,173.39,173.45,7682.0
2025-06-11 14:30:00,173.28,173.84,173.12,173.68,7291.0,173.28,173.84,173.12,173.68,7291.0
2025-06-11 14:35:00,173.68,173.84,173.68,173.79,1700.0,173.68,173.84,173.68,173.79,1700.0
2025-06-11 14:40:00,173.79,173.97,173.49,173.7,3289.0,173.79,173.97,173.49,173.7,3289.0
2025-06-11 14:45:00,173.67,173.83,173.66,173.83,1759.0,173.67,173.83,173.66,173.83,1759.0
2025-06-11 14:50:00,173.77,173.77,173.56,173.61,3762.0,173.77,173.77,173.56,173.61,3762.0
2025-06-11 14:55:00,173.57,173.58,173.22,173.35,3018.0,173.57,173.58,173.22,173.35,3018.0
2025-06-11 15:00:00,173.37,173.37,173.17,173.27,1900.0,173.37,173.37,173.17,173.27,1900.0
2025-06-11 15:05:00,173.23,173.39,173.15,173.33,6211.0,173.23,173.39,173.15,173.33,6211.0
2025-06-11 15:10:00,173.32,173.32,173.18,173.25,3788.0,173.32,173.32,173.18,173.25,3788.0
2025-06-11 15:15:00,173.25,173.31,172.93,172.93,14859.0,173.25,173.31,172.93,172.93,14859.0
2025-06-11 15:20:00,172.97,173.1,172.82,173.06,4510.0,172.97,173.1,172.82,173.06,4510.0
2025-06-11 15:25:00,173.14,173.24,172.92,172.97,9807.0,173.14,173.24,172.92,172.97,9807.0
2025-06-11 15:30:00,172.93,172.98,172.68,172.69,5825.0,172.93,172.98,172.68,172.69,5825.0
2025-06-11 15:35:00,172.69,172.84,172.63,172.83,11076.0,172.69,172.84,172.63,172.83,11076.0
2025-06-11 15:40:00,172.85,173.02,172.72,172.94,9552.0,172.85,173.02,172.72,172.94,9552.0
2025-06-11 15:45:00,172.94,173.1,172.8,172.87,11321.0,172.94,173.1,172.8,172.87,11321.0
2025-06-11 15:50:00,172.81,173.22,172.8,173.09,40449.0,172.81,173.22,172.8,173.09,40449.0
2025-06-11 15:55:00,173.07,173.42,173.03,173.42,88685.0,173.07,173.42,173.03,173.42,88685.0
2025-06-12 09:30:00,172.06,172.17,171.42,172.09,10606.0,172.06,172.17,171.42,172.09,10606.0
2025-06-12 09:35:00,171.6,171.74,170.32,171.74,27904.0,171.6,171.74,170.32,171.74,27904.0
2025-06-12 09:40:00,171.73,171.74,170.91,171.19,5474.0,171.73,171.74,170.91,171.19,5474.0
2025-06-12 09:45:00,171.19,171.57,170.76,171.44,6200.0,171.19,171.57,170.76,171.44,6200.0
2025-06-12 09:50:00,171.49,171.94,171.44,171.89,2700.0,171.49,171.94,171.44,171.89,2700.0
2025-06-12 09:55:00,171.81,171.81,170.95,171.07,2125.0,171.81,171.81,170.95,171.07,2125.0
2025-06-12 10:00:00,171.14,171.84,171.14,171.68,7296.0,171.14,171.84,171.14,171.68,7296.0
2025-06-12 10:05:00,171.61,171.68,171.29,171.37,9898.0,171.61,171.68,171.29,171.37,9898.0
2025-06-12 10:10:00,171.45,172.13,171.34,172.1,9270.0,171.45,172.13,171.34,172.1,9270.0
2025-06-12 10:15:00,171.99,172.41,171.97,172.38,4652.0,171.99,172.41,171.97,172.38,4652.0
2025-06-12 10:20:00,172.3,172.58,172.22,172.43,7266.0,172.3,172.58,172.22,172.43,7266.0
2025-06-12 10:25:00,172.31,172.49,172.3,172.3,4200.0,172.31,172.49,172.3,172.3,4200.0
2025-06-12 10:30:00,172.35,172.51,172.32,172.39,4122.0,172.35,172.51,172.32,172.39,4122.0
2025-06-12 10:35:00,172.4,172.52,172.38,172.5,5400.0,172.4,172.52,172.38,172.5,5400.0
2025-06-12 10:40:00,172.5,172.57,172.25,172.25,2330.0,172.5,172.57,172.25,172.25,2330.0
2025-06-12 10:45:00,172.28,172.38,172.18,172.31,4806.0,172.28,172.38,172.18,172.31,4806.0
2025-06-12 10:50:00,172.31,172.31,171.65,171.68,12449.0,172.31,172.31,171.65,171.68,12449.0
2025-06-12 10:55:00,171.71,171.93,171.68,171.78,6065.0,171.71,171.93,171.68,171.78,6065.0
2025-06-12 11:00:00,171.82,172.18,171.79,172.13,5259.0,171.82,172.18,171.79,172.13,5259.0
2025-06-12 11:05:00,172.11,172.11,171.73,171.8,3573.0,172.11,172.11,171.73,171.8,3573.0
2025-06-12 11:10:00,171.71,171.76,171.48,171.7,2352.0,171.71,171.76,171.48,171.7,2352.0
2025-06-12 11:15:00,171.7,171.7,171.3,171.3,2126.0,171.7,171.7,171.3,171.3,2126.0
2025-06-12 11:20:00,171.34,171.34,170.99,171.09,3115.0,171.34,171.34,170.99,171.09,3115.0
2025-06-12 11:25:00,170.95,171.21,170.88,171.09,11863.0,170.95,171.21,170.88,171.09,11863.0
2025-06-12 11:30:00,171.09,171.1,170.74,170.74,1590.0,171.09,171.1,170.74,170.74,1590.0
2025-06-12 11:35:00,170.98,170.99,170.66,170.89,7513.0,170.98,170.99,170.66,170.89,7513.0
2025-06-12 11:40:00,170.94,171.14,170.94,171.12,2639.0,170.94,171.14,170.94,171.12,2639.0
2025-06-12 11:45:00,170.98,171.25,170.95,171.25,5194.0,170.98,171.25,170.95,171.25,5194.0
2025-06-12 11:50:00,171.15,171.29,171.15,171.29,900.0,171.15,171.29,171.15,171.29,900.0
2025-06-12 11:55:00,171.26,171.43,171.22,171.22,4052.0,171.26,171.43,171.22,171.22,4052.0
2025-06-12 12:00:00,171.22,171.34,171.06,171.06,1943.0,171.22,171.34,171.06,171.06,1943.0
2025-06-12 12:05:00,170.99,171.44,170.99,171.42,2709.0,170.99,171.44,170.99,171.42,2709.0
2025-06-12 12:10:00,171.42,171.67,171.42,171.52,1824.0,171.42,171.67,171.42,171.52,1824.0
2025-06-12 12:15:00,171.61,171.64,171.38,171.4,3699.0,171.61,171.64,171.38,171.4,3699.0
2025-06-12 12:20:00,171.54,171.54,171.4,171.41,3147.0,171.54,171.54,171.4,171.41,3147.0
2025-06-12 12:25:00,171.42,171.63,171.39,171.63,4082.0,171.42,171.63,171.39,171.63,4082.0
2025-06-12 12:30:00,171.58,171.68,171.37,171.68,4813.0,171.58,171.68,171.37,171.68,4813.0
2025-06-12 12:35:00,171.62,171.85,171.55,171.85,3478.0,171.62,171.85,171.55,171.85,3478.0
2025-06-12 12:40:00,171.9,171.91,171.81,171.81,2843.0,171.9,171.91,171.81,171.81,2843.0
2025-06-12 12:45:00,171.84,171.84,171.59,171.66,1001.0,171.84,171.84,171.59,171.66,1001.0
2025-06-12 12:50:00,171.53,171.58,171.45,171.5,1599.0,171.53,171.58,171.45,171.5,1599.0
2025-06-12 12:55:00,171.35,171.54,171.34,171.44,2949.0,171.35,171.54,171.34,171.44,2949.0
2025-06-12 13:00:00,171.56,171.9,171.48,171.83,6940.0,171.56,171.9,171.48,171.83,6940.0
2025-06-12 13:05:00,171.81,171.91,171.8,171.85,3320.0,171.81,171.91,171.8,171.85,3320.0
2025-06-12 13:10:00,171.88,171.93,171.87,171.93,800.0,171.88,171.93,171.87,171.93,800.0
2025-06-12 13:15:00,171.93,172.1,171.86,172.03,8161.0,171.93,172.1,171.86,172.03,8161.0
2025-06-12 13:20:00,172.03,172.05,171.94,171.96,4600.0,172.03,172.05,171.94,171.96,4600.0
2025-06-12 13:25:00,171.96,172.06,171.86,171.92,5940.0,171.96,172.06,171.86,171.92,5940.0
2025-06-12 13:30:00,171.94,172.14,171.92,172.11,4352.0,171.94,172.14,171.92,172.11,4352.0
2025-06-12 13:35:00,172.18,172.25,172.08,172.19,4326.0,172.18,172.25,172.08,172.19,4326.0
2025-06-12 13:40:00,172.12,172.19,172.08,172.18,700.0,172.12,172.19,172.08,172.18,700.0
2025-06-12 13:45:00,172.18,172.28,172.15,172.22,2643.0,172.18,172.28,172.15,172.22,2643.0
2025-06-12 13:50:00,172.22,172.33,172.22,172.33,900.0,172.22,172.33,172.22,172.33,900.0
2025-06-12 13:55:00,172.36,172.46,172.25,172.31,3337.0,172.36,172.46,172.25,172.31,3337.0
2025-06-12 14:00:00,172.31,172.31,172.15,172.2,3510.0,172.31,172.31,172.15,172.2,3510.0
2025-06-12 14:05:00,172.29,172.46,172.23,172.38,4957.0,172.29,172.46,172.23,172.38,4957.0
2025-06-12 14:10:00,172.38,172.49,172.28,172.34,3270.0,172.38,172.49,172.28,172.34,3270.0
2025-06-12 14:15:00,172.4,172.5,172.4,172.46,1549.0,172.4,172.5,172.4,172.46,1549.0
2025-06-12 14:20:00,172.43,172.43,172.26,172.26,7082.0,172.43,172.43,172.26,172.26,7082.0
2025-06-12 14:25:00,172.31,172.31,172.06,172.09,800.0,172.31,172.31,172.06,172.09,800.0
2025-06-12 14:30:00,172.11,172.3,172.1,172.3,4208.0,172.11,172.3,172.1,172.3,4208.0
2025-06-12 14:35:00,172.3,172.42,172.19,172.27,4875.0,172.3,172.42,172.19,172.27,4875.0
2025-06-12 14:40:00,172.35,172.35,172.29,172.3,900.0,172.35,172.35,172.29,172.3,900.0
2025-06-12 14:45:00,172.3,172.37,172.29,172.35,1564.0,172.3,172.37,172.29,172.35,1564.0
2025-06-12 14:50:00,172.33,172.35,172.28,172.31,3978.0,172.33,172.35,172.28,172.31,3978.0
2025-06-12 14:55:00,172.25,172.3,172.15,172.27,4772.0,172.25,172.3,172.15,172.27,4772.0
2025-06-12 15:00:00,172.2,172.6,172.16,172.52,9894.0,172.2,172.6,172.16,172.52,9894.0
2025-06-12 15:05:00,172.53,172.54,172.35,172.37,2994.0,172.53,172.54,172.35,172.37,2994.0
2025-06-12 15:10:00,172.37,172.37,172.24,172.24,6204.0,172.37,172.37,172.24,172.24,6204.0
2025-06-12 15:15:00,172.29,172.38,172.03,172.03,7675.0,172.29,172.38,172.03,172.03,7675.0
2025-06-12 15:20:00,172.02,172.1,171.86,171.97,4299.0,172.02,172.1,171.86,171.97,4299.0
2025-06-12 15:25:00,171.97,171.97,171.69,171.75,5855.0,171.97,171.97,171.69,171.75,5855.0
2025-06-12 15:30:00,171.74,171.74,171.39,171.5,10952.0,171.74,171.74,171.39,171.5,10952.0
2025-06-12 15:35:00,171.56,171.56,171.25,171.28,24742.0,171.56,171.56,171.25,171.28,24742.0
2025-06-12 15:40:00,171.23,171.26,171.06,171.17,6793.0,171.23,171.26,171.06,171.17,6793.0
2025-06-12 15:45:00,171.06,171.13,170.94,170.99,15524.0,171.06,171.13,170.94,170.99,15524.0
2025-06-12 15:50:00,171.03,171.32,170.97,171.25,32576.0,171.03,171.32,170.97,171.25,32576.0
2025-06-12 15:55:00,171.36,171.73,171.36,171.7,57863.0,171.36,171.73,171.36,171.7,57863.0
2025-06-13 09:30:00,168.49,169.7,165.69,167.36,31299.0,168.49,169.7,165.69,167.36,31299.0
2025-06-13 09:35:00,167.38,168.39,167.19,168.03,3265.0,167.38,168.39,167.19,168.03,3265.0
2025-06-13 09:40:00,168.2,168.68,167.81,168.67,6774.0,168.2,168.68,167.81,168.67,6774.0
2025-06-13 09:45:00,168.47,168.51,167.69,168.13,4628.0,168.47,168.51,167.69,168.13,4628.0
2025-06-13 09:50:00,168.14,168.14,167.25,167.28,3700.0,168.14,168.14,167.25,167.28,3700.0
2025-06-13 09:55:00,167.27,167.47,167.0,167.0,4374.0,167.27,167.47,167.0,167.0,4374.0
2025-06-13 10:00:00,167.37,167.72,166.52,166.82,9093.0,167.37,167.72,166.52,166.82,9093.0
2025-06-13 10:05:00,166.98,167.5,166.75,167.38,8076.0,166.98,167.5,166.75,167.38,8076.0
2025-06-13 10:10:00,167.23,167.23,166.54,167.0,6575.0,167.23,167.23,166.54,167.0,6575.0
2025-06-13 10:15:00,166.95,167.1,166.56,166.56,7121.0,166.95,167.1,166.56,166.56,7121.0
2025-06-13 10:20:00,166.52,166.98,166.38,166.88,9295.0,166.52,166.98,166.38,166.88,9295.0
2025-06-13 10:25:00,166.86,166.92,166.35,166.39,6953.0,166.86,166.92,166.35,166.39,6953.0
2025-06-13 10:30:00,166.47,166.98,166.39,166.93,8075.0,166.47,166.98,166.39,166.93,8075.0
2025-06-13 10:35:00,166.93,167.01,166.74,166.99,2942.0,166.93,167.01,166.74,166.99,2942.0
2025-06-13 10:40:00,166.92,167.38,166.92,167.2,6547.0,166.92,167.38,166.92,167.2,6547.0
2025-06-13 10:45:00,167.11,167.39,167.1,167.24,3086.0,167.11,167.39,167.1,167.24,3086.0
2025-06-13 10:50:00,167.25,168.12,167.05,168.12,6922.0,167.25,168.12,167.05,168.12,6922.0
2025-06-13 10:55:00,167.92,168.07,167.88,168.0,1386.0,167.92,168.07,167.88,168.0,1386.0
2025-06-13 11:00:00,167.94,168.0,167.61,167.87,9243.0,167.94,168.0,167.61,167.87,9243.0
2025-06-13 11:05:00,167.86,168.19,167.85,168.03,4224.0,167.86,168.19,167.85,168.03,4224.0
2025-06-13 11:10:00,168.08,168.41,167.75,168.31,4650.0,168.08,168.41,167.75,168.31,4650.0
2025-06-13 11:15:00,168.31,168.39,168.2,168.39,3298.0,168.31,168.39,168.2,168.39,3298.0
2025-06-13 11:20:00,168.41,168.88,168.36,168.44,5927.0,168.41,168.88,168.36,168.44,5927.0
2025-06-13 11:25:00,168.38,168.71,168.33,168.55,6033.0,168.38,168.71,168.33,168.55,6033.0
2025-06-13 11:30:00,168.54,168.82,168.5,168.5,1954.0,168.54,168.82,168.5,168.5,1954.0
2025-06-13 11:35:00,168.51,168.51,168.23,168.23,1486.0,168.51,168.51,168.23,168.23,1486.0
2025-06-13 11:40:00,168.18,168.63,168.06,168.55,3486.0,168.18,168.63,168.06,168.55,3486.0
2025-06-13 11:45:00,168.55,168.8,168.45,168.8,2277.0,168.55,168.8,168.45,168.8,2277.0
2025-06-13 11:50:00,168.82,168.91,168.77,168.81,2906.0,168.82,168.91,168.77,168.81,2906.0
2025-06-13 11:55:00,168.8,168.85,168.57,168.61,3846.0,168.8,168.85,168.57,168.61,3846.0
2025-06-13 12:00:00,168.63,168.63,168.37,168.47,1781.0,168.63,168.63,168.37,168.47,1781.0
2025-06-13 12:05:00,168.45,168.69,168.37,168.69,4179.0,168.45,168.69,168.37,168.69,4179.0
2025-06-13 12:10:00,168.59,168.6,168.56,168.56,1911.0,168.59,168.6,168.56,168.56,1911.0
2025-06-13 12:15:00,168.43,168.78,168.43,168.78,5048.0,168.43,168.78,168.43,168.78,5048.0
2025-06-13 12:20:00,168.88,168.88,168.6,168.61,5384.0,168.88,168.88,168.6,168.61,5384.0
2025-06-13 12:25:00,168.56,168.57,168.24,168.24,1807.0,168.56,168.57,168.24,168.24,1807.0
2025-06-13 12:30:00,168.19,168.49,168.19,168.39,2190.0,168.19,168.49,168.19,168.39,2190.0
2025-06-13 12:35:00,168.38,168.38,168.02,168.02,2814.0,168.38,168.38,168.02,168.02,2814.0
2025-06-13 12:40:00,168.01,168.23,168.0,168.14,1331.0,168.01,168.23,168.0,168.14,1331.0
2025-06-13 12:45:00,168.1,168.12,168.03,168.07,5669.0,168.1,168.12,168.03,168.07,5669.0
2025-06-13 12:50:00,168.07,168.24,168.03,168.14,5296.0,168.07,168.24,168.03,168.14,5296.0
2025-06-13 12:55:00,168.11,168.34,168.05,168.34,4190.0,168.11,168.34,168.05,168.34,4190.0
2025-06-13 13:00:00,168.3,168.31,168.05,168.08,2100.0,168.3,168.31,168.05,168.08,2100.0
2025-06-13 13:05:00,168.11,168.11,167.9,167.97,2102.0,168.11,168.11,167.9,167.97,2102.0
2025-06-13 13:10:00,167.89,167.98,167.69,167.87,5181.0,167.89,167.98,167.69,167.87,5181.0
2025-06-13 13:15:00,167.77,167.77,167.5,167.57,3330.0,167.77,167.77,167.5,167.57,3330.0
2025-06-13 13:20:00,167.62,167.94,167.61,167.87,2639.0,167.62,167.94,167.61,167.87,2639.0
2025-06-13 13:25:00,167.86,168.01,167.53,167.53,10324.0,167.86,168.01,167.53,167.53,10324.0
2025-06-13 13:30:00,167.5,168.01,167.39,167.78,4742.0,167.5,168.01,167.39,167.78,4742.0
2025-06-13 13:35:00,167.77,167.82,167.53,167.53,2300.0,167.77,167.82,167.53,167.53,2300.0
2025-06-13 13:40:00,167.55,167.57,167.13,167.17,4656.0,167.55,167.57,167.13,167.17,4656.0
2025-06-13 13:45:00,167.17,167.33,167.17,167.22,1700.0,167.17,167.33,167.17,167.22,1700.0
2025-06-13 13:50:00,167.22,167.57,167.22,167.3,4813.0,167.22,167.57,167.22,167.3,4813.0
2025-06-13 13:55:00,167.35,167.49,167.32,167.44,2988.0,167.35,167.49,167.32,167.44,2988.0
2025-06-13 14:00:00,167.41,167.52,167.01,167.02,3381.0,167.41,167.52,167.01,167.02,3381.0
2025-06-13 14:05:00,167.2,167.21,166.71,166.78,3740.0,167.2,167.21,166.71,166.78,3740.0
2025-06-13 14:10:00,166.78,166.96,166.77,166.77,3500.0,166.78,166.96,166.77,166.77,3500.0
2025-06-13 14:15:00,166.74,166.8,166.51,166.7,3918.0,166.74,166.8,166.51,166.7,3918.0
2025-06-13 14:20:00,166.7,166.79,166.5,166.54,7289.0,166.7,166.79,166.5,166.54,7289.0
2025-06-13 14:25:00,166.63,166.63,165.96,165.97,4807.0,166.63,166.63,165.96,165.97,4807.0
2025-06-13 14:30:00,165.96,166.02,165.39,165.51,22489.0,165.96,166.02,165.39,165.51,22489.0
2025-06-13 14:35:00,165.51,165.71,165.33,165.39,11333.0,165.51,165.71,165.33,165.39,11333.0
2025-06-13 14:40:00,165.44,165.49,165.05,165.21,10403.0,165.44,165.49,165.05,165.21,10403.0
2025-06-13 14:45:00,165.18,165.39,165.0,165.0,6542.0,165.18,165.39,165.0,165.0,6542.0
2025-06-13 14:50:00,165.17,165.47,165.1,165.47,6441.0,165.17,165.47,165.1,165.47,6441.0
2025-06-13 14:55:00,165.34,165.56,165.33,165.51,6691.0,165.34,165.56,165.33,165.51,6691.0
2025-06-13 15:00:00,165.51,165.51,165.19,165.25,13733.0,165.51,165.51,165.19,165.25,13733.0
2025-06-13 15:05:00,165.21,165.53,165.1,165.51,8757.0,165.21,165.53,165.1,165.51,8757.0
2025-06-13 15:10:00,165.49,165.5,165.21,165.34,9654.0,165.49,165.5,165.21,165.34,9654.0
2025-06-13 15:15:00,165.34,165.34,164.77,164.93,5639.0,165.34,165.34,164.77,164.93,5639.0
2025-06-13 15:20:00,164.88,165.19,164.8,165.19,24555.0,164.88,165.19,164.8,165.19,24555.0
2025-06-13 15:25:00,165.17,165.29,165.0,165.09,16369.0,165.17,165.29,165.0,165.09,16369.0
2025-06-13 15:30:00,165.09,165.26,164.89,164.96,48012.0,165.09,165.26,164.89,164.96,48012.0
2025-06-13 15:35:00,164.88,165.24,164.78,165.15,10014.0,164.88,165.24,164.78,165.15,10014.0
2025-06-13 15:40:00,165.07,165.29,164.68,164.72,9586.0,165.07,165.29,164.68,164.72,9586.0
2025-06-13 15:45:00,164.71,164.83,164.5,164.68,13884.0,164.71,164.83,164.5,164.68,13884.0
2025-06-13 15:50:00,164.85,165.42,164.81,165.37,33412.0,164.85,165.42,164.81,165.37,33412.0
2025-06-13 15:55:00,165.28,165.69,165.2,165.67,89355.0,165.28,165.69,165.2,165.67,89355.0
2025-06-16 09:30:00,168.33,169.34,167.91,168.31,14683.0,168.33,169.34,167.91,168.31,14683.0
2025-06-16 09:35:00,168.31,168.62,167.25,167.53,2596.0,168.31,168.62,167.25,167.53,2596.0
2025-06-16 09:40:00,167.42,167.68,166.86,167.18,5101.0,167.42,167.68,166.86,167.18,5101.0
2025-06-16 09:45:00,167.48,168.04,167.42,167.9,7893.0,167.48,168.04,167.42,167.9,7893.0
2025-06-16 09:50:00,167.81,168.05,167.78,167.96,7301.0,167.81,168.05,167.78,167.96,7301.0
2025-06-16 09:55:00,168.12,168.12,167.63,167.72,90678.0,168.12,168.12,167.63,167.72,90678.0
2025-06-16 10:00:00,167.78,168.15,167.57,167.96,69700.0,167.78,168.15,167.57,167.96,69700.0
2025-06-16 10:05:00,168.0,168.0,167.07,167.49,8545.0,168.0,168.0,167.07,167.49,8545.0
2025-06-16 10:10:00,167.53,168.17,167.53,167.7,18551.0,167.53,168.17,167.53,167.7,18551.0
2025-06-16 10:15:00,167.7,167.7,167.21,167.54,7563.0,167.7,167.7,167.21,167.54,7563.0
2025-06-16 10:20:00,167.49,167.49,167.09,167.31,9385.0,167.49,167.49,167.09,167.31,9385.0
2025-06-16 10:25:00,167.31,167.35,167.0,167.09,9977.0,167.31,167.35,167.0,167.09,9977.0
2025-06-16 10:30:00,167.16,167.17,166.78,166.91,6589.0,167.16,167.17,166.78,166.91,6589.0
2025-06-16 10:35:00,166.97,167.15,166.8,167.03,11721.0,166.97,167.15,166.8,167.03,11721.0
2025-06-16 10:40:00,167.03,167.04,166.62,166.63,6298.0,167.03,167.04,166.62,166.63,6298.0
2025-06-16 10:45:00,166.7,166.96,166.56,166.56,9693.0,166.7,166.96,166.56,166.56,9693.0
2025-06-16 10:50:00,166.68,166.99,166.61,166.8,7425.0,166.68,166.99,166.61,166.8,7425.0
2025-06-16 10:55:00,166.85,166.85,166.51,166.68,6640.0,166.85,166.85,166.51,166.68,6640.0
2025-06-16 11:00:00,166.55,166.9,166.51,166.52,18061.0,166.55,166.9,166.51,166.52,18061.0
2025-06-16 11:05:00,166.63,166.63,166.07,166.16,4802.0,166.63,166.63,166.07,166.16,4802.0
2025-06-16 11:10:00,166.16,166.74,166.1,166.74,6035.0,166.16,166.74,166.1,166.74,6035.0
2025-06-16 11:15:00,166.63,166.87,166.44,166.74,16713.0,166.63,166.87,166.44,166.74,16713.0
2025-06-16 11:20:00,166.74,166.77,166.47,166.73,5525.0,166.74,166.77,166.47,166.73,5525.0
2025-06-16 11:25:00,166.73,166.86,166.18,166.38,7575.0,166.73,166.86,166.18,166.38,7575.0
2025-06-16 11:30:00,166.38,166.47,166.29,166.37,3104.0,166.38,166.47,166.29,166.37,3104.0
2025-06-16 11:35:00,166.37,166.76,166.28,166.63,6398.0,166.37,166.76,166.28,166.63,6398.0
2025-06-16 11:40:00,166.67,166.67,166.43,166.44,5856.0,166.67,166.67,166.43,166.44,5856.0
2025-06-16 11:45:00,166.47,166.64,166.32,166.63,3885.0,166.47,166.64,166.32,166.63,3885.0
2025-06-16 11:50:00,166.51,166.7,166.02,166.02,9335.0,166.51,166.7,166.02,166.02,9335.0
2025-06-16 11:55:00,166.17,166.17,165.62,165.63,4854.0,166.17,166.17,165.62,165.63,4854.0
2025-06-16 12:00:00,165.82,165.82,165.6,165.73,5464.0,165.82,165.82,165.6,165.73,5464.0
2025-06-16 12:05:00,165.72,165.72,165.55,165.62,4227.0,165.72,165.72,165.55,165.62,4227.0
2025-06-16 12:10:00,165.62,165.62,165.51,165.59,3637.0,165.62,165.62,165.51,165.59,3637.0
2025-06-16 12:15:00,165.54,165.59,165.2,165.2,10894.0,165.54,165.59,165.2,165.2,10894.0
2025-06-16 12:20:00,165.2,165.38,165.16,165.35,3564.0,165.2,165.38,165.16,165.35,3564.0
2025-06-16 12:25:00,165.35,165.41,165.07,165.21,4395.0,165.35,165.41,165.07,165.21,4395.0
2025-06-16 12:30:00,165.19,165.35,165.16,165.35,5599.0,165.19,165.35,165.16,165.35,5599.0
2025-06-16 12:35:00,165.12,165.48,165.12,165.4,5255.0,165.12,165.48,165.12,165.4,5255.0
2025-06-16 12:40:00,165.41,165.42,165.12,165.2,6639.0,165.41,165.42,165.12,165.2,6639.0
2025-06-16 12:45:00,165.13,165.21,165.06,165.13,1818.0,165.13,165.21,165.06,165.13,1818.0
2025-06-16 12:50:00,165.13,165.41,165.13,165.37,6293.0,165.13,165.41,165.13,165.37,6293.0
2025-06-16 12:55:00,165.38,165.47,165.27,165.39,6343.0,165.38,165.47,165.27,165.39,6343.0
2025-06-16 13:00:00,165.34,165.59,165.32,165.41,9345.0,165.34,165.59,165.32,165.41,9345.0
2025-06-16 13:05:00,165.39,165.39,165.11,165.23,3415.0,165.39,165.39,165.11,165.23,3415.0
2025-06-16 13:10:00,165.22,165.24,164.98,165.13,8977.0,165.22,165.24,164.98,165.13,8977.0
2025-06-16 13:15:00,165.07,165.16,164.98,165.06,4433.0,165.07,165.16,164.98,165.06,4433.0
2025-06-16 13:20:00,165.12,165.21,165.05,165.21,6083.0,165.12,165.21,165.05,165.21,6083.0
2025-06-16 13:25:00,165.16,165.47,165.15,165.46,33460.0,165.16,165.47,165.15,165.46,33460.0
2025-06-16 13:30:00,165.49,165.74,165.49,165.68,6326.0,165.49,165.74,165.49,165.68,6326.0
2025-06-16 13:35:00,165.73,165.73,165.5,165.5,7252.0,165.73,165.73,165.5,165.5,7252.0
2025-06-16 13:40:00,165.54,165.64,165.51,165.62,3589.0,165.54,165.64,165.51,165.62,3589.0
2025-06-16 13:45:00,165.62,165.63,165.47,165.47,3344.0,165.62,165.63,165.47,165.47,3344.0
2025-06-16 13:50:00,165.48,165.77,165.48,165.58,6205.0,165.48,165.77,165.48,165.58,6205.0
2025-06-16 13:55:00,165.59,165.63,165.41,165.47,7788.0,165.59,165.63,165.41,165.47,7788.0
2025-06-16 14:00:00,165.46,165.62,165.44,165.45,11166.0,165.46,165.62,165.44,165.45,11166.0
2025-06-16 14:05:00,165.51,165.54,165.36,165.36,6898.0,165.51,165.54,165.36,165.36,6898.0
2025-06-16 14:10:00,165.37,165.46,165.27,165.46,9322.0,165.37,165.46,165.27,165.46,9322.0
2025-06-16 14:15:00,165.47,165.47,165.32,165.44,7268.0,165.47,165.47,165.32,165.44,7268.0
2025-06-16 14:20:00,165.45,165.5,165.37,165.5,8389.0,165.45,165.5,165.37,165.5,8389.0
2025-06-16 14:25:00,165.46,165.47,165.15,165.21,8562.0,165.46,165.47,165.15,165.21,8562.0
2025-06-16 14:30:00,165.21,165.37,165.15,165.3,4431.0,165.21,165.37,165.15,165.3,4431.0
2025-06-16 14:35:00,165.25,165.39,165.15,165.39,6709.0,165.25,165.39,165.15,165.39,6709.0
2025-06-16 14:40:00,165.38,165.48,165.35,165.35,4721.0,165.38,165.48,165.35,165.35,4721.0
2025-06-16 14:45:00,165.3,165.32,165.12,165.14,2865.0,165.3,165.32,165.12,165.14,2865.0
2025-06-16 14:50:00,165.1,165.19,165.06,165.19,6016.0,165.1,165.19,165.06,165.19,6016.0
2025-06-16 14:55:00,165.27,165.55,165.27,165.45,4343.0,165.27,165.55,165.27,165.45,4343.0
2025-06-16 15:00:00,165.43,165.5,165.38,165.49,7500.0,165.43,165.5,165.38,165.49,7500.0
2025-06-16 15:05:00,165.46,165.5,165.31,165.31,11549.0,165.46,165.5,165.31,165.31,11549.0
2025-06-16 15:10:00,165.33,165.36,165.17,165.17,8842.0,165.33,165.36,165.17,165.17,8842.0
2025-06-16 15:15:00,165.17,165.17,164.77,164.86,8850.0,165.17,165.17,164.77,164.86,8850.0
2025-06-16 15:20:00,164.86,165.07,164.81,164.92,11335.0,164.86,165.07,164.81,164.92,11335.0
2025-06-16 15:25:00,164.97,165.18,164.89,164.91,11671.0,164.97,165.18,164.89,164.91,11671.0
2025-06-16 15:30:00,164.91,164.91,164.57,164.57,11106.0,164.91,164.91,164.57,164.57,11106.0
2025-06-16 15:35:00,164.54,164.72,164.5,164.57,14439.0,164.54,164.72,164.5,164.57,14439.0
2025-06-16 15:40:00,164.59,164.92,164.59,164.86,18628.0,164.59,164.92,164.59,164.86,18628.0
2025-06-16 15:45:00,164.85,165.21,164.82,165.16,20424.0,164.85,165.21,164.82,165.16,20424.0
2025-06-16 15:50:00,165.09,165.17,164.87,164.97,39713.0,165.09,165.17,164.87,164.97,39713.0
2025-06-16 15:55:00,165.0,165.02,164.46,164.61,130904.0,165.0,165.02,164.46,164.61,130904.0
2025-06-17 09:30:00,162.72,163.6,161.56,162.4,30134.0,162.72,163.6,161.56,162.4,30134.0
2025-06-17 09:35:00,162.4,163.14,162.03,162.59,22130.0,162.4,163.14,162.03,162.59,22130.0
2025-06-17 09:40:00,162.5,162.75,161.63,161.92,26153.0,162.5,162.75,161.63,161.92,26153.0
2025-06-17 09:45:00,162.0,163.3,161.85,163.08,8903.0,162.0,163.3,161.85,163.08,8903.0
2025-06-17 09:50:00,162.93,163.46,162.69,163.46,3848.0,162.93,163.46,162.69,163.46,3848.0
2025-06-17 09:55:00,163.45,163.45,162.97,163.03,3386.0,163.45,163.45,162.97,163.03,3386.0
2025-06-17 10:00:00,163.04,163.36,162.87,163.11,5928.0,163.04,163.36,162.87,163.11,5928.0
2025-06-17 10:05:00,163.15,163.28,163.1,163.22,8196.0,163.15,163.28,163.1,163.22,8196.0
2025-06-17 10:10:00,163.3,163.73,163.18,163.72,7065.0,163.3,163.73,163.18,163.72,7065.0
2025-06-17 10:15:00,163.7,163.82,163.59,163.81,3254.0,163.7,163.82,163.59,163.81,3254.0
2025-06-17 10:20:00,163.74,163.97,163.67,163.67,4244.0,163.74,163.97,163.67,163.67,4244.0
2025-06-17 10:25:00,163.81,164.1,163.76,163.82,6385.0,163.81,164.1,163.76,163.82,6385.0
2025-06-17 10:30:00,163.9,164.28,163.9,164.13,2681.0,163.9,164.28,163.9,164.13,2681.0
2025-06-17 10:35:00,164.13,164.42,164.05,164.33,2428.0,164.13,164.42,164.05,164.33,2428.0
2025-06-17 10:40:00,164.25,164.28,164.2,164.28,800.0,164.25,164.28,164.2,164.28,800.0
2025-06-17 10:45:00,164.27,164.37,164.23,164.37,2410.0,164.27,164.37,164.23,164.37,2410.0
2025-06-17 10:50:00,164.32,164.32,164.07,164.13,4954.0,164.32,164.32,164.07,164.13,4954.0
2025-06-17 10:55:00,164.13,164.32,164.03,164.13,1800.0,164.13,164.32,164.03,164.13,1800.0
2025-06-17 11:00:00,164.07,164.24,164.06,164.22,8584.0,164.07,164.24,164.06,164.22,8584.0
2025-06-17 11:05:00,164.32,164.41,164.18,164.29,3637.0,164.32,164.41,164.18,164.29,3637.0
2025-06-17 11:10:00,164.42,164.62,164.41,164.6,2661.0,164.42,164.62,164.41,164.6,2661.0
2025-06-17 11:15:00,164.75,164.75,164.34,164.63,2934.0,164.75,164.75,164.34,164.63,2934.0
2025-06-17 11:20:00,164.65,164.65,164.56,164.56,2218.0,164.65,164.65,164.56,164.56,2218.0
2025-06-17 11:25:00,164.56,164.56,164.23,164.26,2756.0,164.56,164.56,164.23,164.26,2756.0
2025-06-17 11:30:00,164.31,164.41,164.21,164.25,2705.0,164.31,164.41,164.21,164.25,2705.0
2025-06-17 11:35:00,164.27,164.76,164.27,164.56,5847.0,164.27,164.76,164.27,164.56,5847.0
2025-06-17 11:40:00,164.6,164.6,164.46,164.47,1489.0,164.6,164.6,164.46,164.47,1489.0
2025-06-17 11:45:00,164.47,164.5,164.33,164.38,3465.0,164.47,164.5,164.33,164.38,3465.0
2025-06-17 11:50:00,164.53,164.6,164.48,164.57,1679.0,164.53,164.6,164.48,164.57,1679.0
2025-06-17 11:55:00,164.52,164.52,164.31,164.33,4184.0,164.52,164.52,164.31,164.33,4184.0
2025-06-17 12:00:00,164.52,164.55,164.27,164.33,2508.0,164.52,164.55,164.27,164.33,2508.0
2025-06-17 12:05:00,164.23,164.3,164.02,164.02,2813.0,164.23,164.3,164.02,164.02,2813.0
2025-06-17 12:10:00,164.06,164.35,164.05,164.24,1607.0,164.06,164.35,164.05,164.24,1607.0
2025-06-17 12:15:00,164.26,164.27,164.25,164.26,1192.0,164.26,164.27,164.25,164.26,1192.0
2025-06-17 12:20:00,164.42,164.46,164.05,164.06,5060.0,164.42,164.46,164.05,164.06,5060.0
2025-06-17 12:25:00,164.06,164.11,164.0,164.11,1130.0,164.06,164.11,164.0,164.11,1130.0
2025-06-17 12:30:00,164.14,164.14,163.95,164.08,1400.0,164.14,164.14,163.95,164.08,1400.0
2025-06-17 12:35:00,164.05,164.07,163.87,163.93,2891.0,164.05,164.07,163.87,163.93,2891.0
2025-06-17 12:40:00,163.86,163.89,163.51,163.56,2769.0,163.86,163.89,163.51,163.56,2769.0
2025-06-17 12:45:00,163.58,163.68,163.57,163.6,1415.0,163.58,163.68,163.57,163.6,1415.0
2025-06-17 12:50:00,163.72,163.77,163.45,163.73,3118.0,163.72,163.77,163.45,163.73,3118.0
2025-06-17 12:55:00,163.68,163.68,163.32,163.34,2692.0,163.68,163.68,163.32,163.34,2692.0
2025-06-17 13:00:00,163.34,163.39,163.24,163.33,3524.0,163.34,163.39,163.24,163.33,3524.0
2025-06-17 13:05:00,163.23,163.25,162.78,162.82,6180.0,163.23,163.25,162.78,162.82,6180.0
2025-06-17 13:10:00,163.01,163.03,162.87,162.87,2200.0,163.01,163.03,162.87,162.87,2200.0
2025-06-17 13:15:00,163.01,163.03,162.9,162.9,2496.0,163.01,163.03,162.9,162.9,2496.0
2025-06-17 13:20:00,162.87,162.94,162.79,162.81,2407.0,162.87,162.94,162.79,162.81,2407.0
2025-06-17 13:25:00,162.8,162.8,162.38,162.38,5671.0,162.8,162.8,162.38,162.38,5671.0
2025-06-17 13:30:00,162.17,162.6,162.17,162.59,3093.0,162.17,162.6,162.17,162.59,3093.0
2025-06-17 13:35:00,162.72,162.86,162.7,162.86,2480.0,162.72,162.86,162.7,162.86,2480.0
2025-06-17 13:40:00,162.86,162.96,162.47,162.47,3468.0,162.86,162.96,162.47,162.47,3468.0
2025-06-17 13:45:00,162.46,162.52,161.97,161.97,6164.0,162.46,162.52,161.97,161.97,6164.0
2025-06-17 13:50:00,162.13,162.17,161.94,162.06,4559.0,162.13,162.17,161.94,162.06,4559.0
2025-06-17 13:55:00,162.14,162.23,161.84,161.93,4471.0,162.14,162.23,161.84,161.93,4471.0
2025-06-17 14:00:00,161.87,162.07,161.45,161.52,7100.0,161.87,162.07,161.45,161.52,7100.0
2025-06-17 14:05:00,161.73,161.87,161.73,161.86,3315.0,161.73,161.87,161.73,161.86,3315.0
2025-06-17 14:10:00,161.93,161.93,161.76,161.83,5673.0,161.93,161.93,161.76,161.83,5673.0
2025-06-17 14:15:00,161.78,161.98,161.66,161.98,2124.0,161.78,161.98,161.66,161.98,2124.0
2025-06-17 14:20:00,161.97,162.02,161.9,161.9,2772.0,161.97,162.02,161.9,161.9,2772.0
2025-06-17 14:25:00,161.9,162.06,161.85,162.0,4445.0,161.9,162.06,161.85,162.0,4445.0
2025-06-17 14:30:00,161.99,162.1,161.91,161.97,1347.0,161.99,162.1,161.91,161.97,1347.0
2025-06-17 14:35:00,161.97,161.98,161.67,161.71,2351.0,161.97,161.98,161.67,161.71,2351.0
2025-06-17 14:40:00,161.65,161.65,161.29,161.41,6360.0,161.65,161.65,161.29,161.41,6360.0
2025-06-17 14:45:00,161.42,161.93,161.41,161.89,3328.0,161.42,161.93,161.41,161.89,3328.0
2025-06-17 14:50:00,161.79,161.85,161.73,161.85,2879.0,161.79,161.85,161.73,161.85,2879.0
2025-06-17 14:55:00,161.85,162.15,161.83,162.06,7373.0,161.85,162.15,161.83,162.06,7373.0
2025-06-17 15:00:00,162.07,162.07,161.81,161.82,6948.0,162.07,162.07,161.81,161.82,6948.0
2025-06-17 15:05:00,161.79,161.81,161.74,161.77,6503.0,161.79,161.81,161.74,161.77,6503.0
2025-06-17 15:10:00,161.77,161.98,161.72,161.79,7116.0,161.77,161.98,161.72,161.79,7116.0
2025-06-17 15:15:00,161.77,161.87,161.75,161.84,3671.0,161.77,161.87,161.75,161.84,3671.0
2025-06-17 15:20:00,161.83,162.24,161.83,162.15,6945.0,161.83,162.24,161.83,162.15,6945.0
2025-06-17 15:25:00,162.17,162.19,162.03,162.15,9871.0,162.17,162.19,162.03,162.15,9871.0
2025-06-17 15:30:00,162.15,162.27,161.96,162.13,8655.0,162.15,162.27,161.96,162.13,8655.0
2025-06-17 15:35:00,162.19,162.21,161.93,162.07,18306.0,162.19,162.21,161.93,162.07,18306.0
2025-06-17 15:40:00,161.99,162.18,161.99,162.08,10669.0,161.99,162.18,161.99,162.08,10669.0
2025-06-17 15:45:00,162.08,162.08,161.8,162.0,11186.0,162.08,162.08,161.8,162.0,11186.0
2025-06-17 15:50:00,161.97,162.23,161.96,162.09,22609.0,161.97,162.23,161.96,162.09,22609.0
2025-06-17 15:55:00,162.01,162.3,161.95,161.95,60339.0,162.01,162.3,161.95,161.95,60339.0
2025-06-18 09:30:00,161.9,163.09,161.9,163.09,18570.0,161.9,163.09,161.9,163.09,18570.0
2025-06-18 09:35:00,163.19,163.19,162.17,162.95,6413.0,163.19,163.19,162.17,162.95,6413.0
2025-06-18 09:40:00,162.93,163.1,162.42,162.99,9825.0,162.93,163.1,162.42,162.99,9825.0
2025-06-18 09:45:00,163.07,163.36,162.89,163.03,13691.0,163.07,163.36,162.89,163.03,13691.0
2025-06-18 09:50:00,163.0,163.15,162.78,162.82,8269.0,163.0,163.15,162.78,162.82,8269.0
2025-06-18 09:55:00,162.95,162.96,162.68,162.8,4622.0,162.95,162.96,162.68,162.8,4622.0
2025-06-18 10:00:00,162.68,163.26,162.48,163.13,24581.0,162.68,163.26,162.48,163.13,24581.0
2025-06-18 10:05:00,163.0,163.06,162.57,162.58,2631.0,163.0,163.06,162.57,162.58,2631.0
2025-06-18 10:10:00,162.54,162.97,162.42,162.9,4003.0,162.54,162.97,162.42,162.9,4003.0
2025-06-18 10:15:00,162.94,163.39,162.88,163.14,6054.0,162.94,163.39,162.88,163.14,6054.0
2025-06-18 10:20:00,163.09,163.39,163.05,163.38,2813.0,163.09,163.39,163.05,163.38,2813.0
2025-06-18 10:25:00,163.43,163.68,163.43,163.66,5879.0,163.43,163.68,163.43,163.66,5879.0
2025-06-18 10:30:00,163.67,164.01,163.66,164.01,8792.0,163.67,164.01,163.66,164.01,8792.0
2025-06-18 10:35:00,163.97,164.01,163.69,163.9,5031.0,163.97,164.01,163.69,163.9,5031.0
2025-06-18 10:40:00,163.75,164.06,163.75,163.99,2078.0,163.75,164.06,163.75,163.99,2078.0
2025-06-18 10:45:00,164.0,164.16,163.77,163.8,12240.0,164.0,164.16,163.77,163.8,12240.0
2025-06-18 10:50:00,163.85,164.01,163.84,163.92,1100.0,163.85,164.01,163.84,163.92,1100.0
2025-06-18 10:55:00,163.84,163.99,163.76,163.89,5918.0,163.84,163.99,163.76,163.89,5918.0
2025-06-18 11:00:00,163.88,163.88,163.51,163.75,6027.0,163.88,163.88,163.51,163.75,6027.0
2025-06-18 11:05:00,163.75,163.77,163.37,163.5,4420.0,163.75,163.77,163.37,163.5,4420.0
2025-06-18 11:10:00,163.38,163.58,163.37,163.51,1310.0,163.38,163.58,163.37,163.51,1310.0
2025-06-18 11:15:00,163.68,163.72,163.6,163.69,1600.0,163.68,163.72,163.6,163.69,1600.0
2025-06-18 11:20:00,163.69,163.74,163.54,163.73,3026.0,163.69,163.74,163.54,163.73,3026.0
2025-06-18 11:25:00,163.58,163.75,163.47,163.75,10075.0,163.58,163.75,163.47,163.75,10075.0
2025-06-18 11:30:00,163.82,163.88,163.7,163.7,2928.0,163.82,163.88,163.7,163.7,2928.0
2025-06-18 11:35:00,163.7,163.76,163.65,163.65,1600.0,163.7,163.76,163.65,163.65,1600.0
2025-06-18 11:40:00,163.65,163.66,163.27,163.42,3435.0,163.65,163.66,163.27,163.42,3435.0
2025-06-18 11:45:00,163.56,163.56,163.5,163.56,400.0,163.56,163.56,163.5,163.56,400.0
2025-06-18 11:50:00,163.63,163.87,163.63,163.84,3694.0,163.63,163.87,163.63,163.84,3694.0
2025-06-18 11:55:00,163.69,163.78,163.45,163.47,3611.0,163.69,163.78,163.45,163.47,3611.0
2025-06-18 12:00:00,163.56,163.56,162.74,162.92,5900.0,163.56,163.56,162.74,162.92,5900.0
2025-06-18 12:05:00,162.94,163.28,162.94,163.28,2409.0,162.94,163.28,162.94,163.28,2409.0
2025-06-18 12:10:00,163.24,163.28,163.06,163.26,2453.0,163.24,163.28,163.06,163.26,2453.0
2025-06-18 12:15:00,163.48,163.49,163.28,163.35,3141.0,163.48,163.49,163.28,163.35,3141.0
2025-06-18 12:20:00,163.43,163.44,163.33,163.33,2394.0,163.43,163.44,163.33,163.33,2394.0
2025-06-18 12:25:00,163.4,163.4,163.22,163.23,2300.0,163.4,163.4,163.22,163.23,2300.0
2025-06-18 12:30:00,163.34,163.53,163.34,163.41,1330.0,163.34,163.53,163.34,163.41,1330.0
2025-06-18 12:35:00,163.34,163.43,163.23,163.23,2408.0,163.34,163.43,163.23,163.23,2408.0
2025-06-18 12:40:00,163.25,163.38,163.25,163.38,600.0,163.25,163.38,163.25,163.38,600.0
2025-06-18 12:45:00,163.38,163.4,163.18,163.37,3186.0,163.38,163.4,163.18,163.37,3186.0
2025-06-18 12:50:00,163.28,163.55,163.27,163.47,1200.0,163.28,163.55,163.27,163.47,1200.0
2025-06-18 12:55:00,163.44,163.44,163.3,163.3,2059.0,163.44,163.44,163.3,163.3,2059.0
2025-06-18 13:00:00,163.32,163.47,163.23,163.35,5864.0,163.32,163.47,163.23,163.35,5864.0
2025-06-18 13:05:00,163.35,163.38,163.13,163.14,4215.0,163.35,163.38,163.13,163.14,4215.0
2025-06-18 13:10:00,163.27,163.29,163.13,163.13,2537.0,163.27,163.29,163.13,163.13,2537.0
2025-06-18 13:15:00,163.19,163.21,162.99,163.03,2700.0,163.19,163.21,162.99,163.03,2700.0
2025-06-18 13:20:00,163.0,163.05,162.94,163.0,1900.0,163.0,163.05,162.94,163.0,1900.0
2025-06-18 13:25:00,163.05,163.06,162.86,162.86,6096.0,163.05,163.06,162.86,162.86,6096.0
2025-06-18 13:30:00,162.97,163.08,162.69,162.96,4646.0,162.97,163.08,162.69,162.96,4646.0
2025-06-18 13:35:00,162.8,163.14,162.77,163.14,2491.0,162.8,163.14,162.77,163.14,2491.0
2025-06-18 13:40:00,162.95,163.14,162.89,162.89,4393.0,162.95,163.14,162.89,162.89,4393.0
2025-06-18 13:45:00,162.91,163.0,162.91,162.99,1000.0,162.91,163.0,162.91,162.99,1000.0
2025-06-18 13:50:00,162.95,163.08,162.84,162.99,3535.0,162.95,163.08,162.84,162.99,3535.0
2025-06-18 13:55:00,162.99,162.99,162.87,162.9,3431.0,162.99,162.99,162.87,162.9,3431.0
2025-06-18 14:00:00,162.93,163.58,162.79,162.8,4991.0,162.93,163.58,162.79,162.8,4991.0
2025-06-18 14:05:00,162.79,163.17,162.77,162.96,3324.0,162.79,163.17,162.77,162.96,3324.0
2025-06-18 14:10:00,163.05,163.19,162.94,163.13,3573.0,163.05,163.19,162.94,163.13,3573.0
2025-06-18 14:15:00,163.14,163.2,162.96,163.0,4317.0,163.14,163.2,162.96,163.0,4317.0
2025-06-18 14:20:00,162.96,163.03,162.93,162.94,1981.0,162.96,163.03,162.93,162.94,1981.0
2025-06-18 14:25:00,162.97,163.25,162.97,163.2,2600.0,162.97,163.25,162.97,163.2,2600.0
2025-06-18 14:30:00,163.28,163.8,163.15,163.69,10937.0,163.28,163.8,163.15,163.69,10937.0
2025-06-18 14:35:00,163.73,163.74,163.19,163.68,15577.0,163.73,163.74,163.19,163.68,15577.0
2025-06-18 14:40:00,163.67,164.15,163.66,163.98,10813.0,163.67,164.15,163.66,163.98,10813.0
2025-06-18 14:45:00,163.9,163.9,163.6,163.78,4789.0,163.9,163.9,163.6,163.78,4789.0
2025-06-18 14:50:00,163.63,163.74,163.05,163.05,6117.0,163.63,163.74,163.05,163.05,6117.0
2025-06-18 14:55:00,163.19,163.19,162.44,162.57,10975.0,163.19,163.19,162.44,162.57,10975.0
2025-06-18 15:00:00,162.59,163.05,162.36,163.05,3775.0,162.59,163.05,162.36,163.05,3775.0
2025-06-18 15:05:00,163.26,163.29,162.85,162.92,6444.0,163.26,163.29,162.85,162.92,6444.0
2025-06-18 15:10:00,162.83,163.3,162.66,163.16,8224.0,162.83,163.3,162.66,163.16,8224.0
2025-06-18 15:15:00,163.13,163.13,162.79,163.05,5377.0,163.13,163.13,162.79,163.05,5377.0
2025-06-18 15:20:00,163.09,163.24,163.06,163.09,3518.0,163.09,163.24,163.06,163.09,3518.0
2025-06-18 15:25:00,163.02,163.06,162.3,162.4,8530.0,163.02,163.06,162.3,162.4,8530.0
2025-06-18 15:30:00,162.38,162.77,162.25,162.75,7614.0,162.38,162.77,162.25,162.75,7614.0
2025-06-18 15:35:00,162.79,163.03,162.77,162.79,13671.0,162.79,163.03,162.77,162.79,13671.0
2025-06-18 15:40:00,162.79,163.26,162.78,163.26,10150.0,162.79,163.26,162.78,163.26,10150.0
2025-06-18 15:45:00,163.26,163.26,163.05,163.18,16104.0,163.26,163.26,163.05,163.18,16104.0
2025-06-18 15:50:00,163.18,163.19,162.65,162.66,33438.0,163.18,163.19,162.65,162.66,33438.0
2025-06-18 15:55:00,162.71,162.8,162.34,162.46,79349.0,162.71,162.8,162.34,162.46,79349.0
2025-06-20 09:30:00,163.85,164.28,163.35,164.25,86633.0,163.85,164.28,163.35,164.25,86633.0
2025-06-20 09:35:00,164.23,164.94,164.23,164.75,5776.0,164.23,164.94,164.23,164.75,5776.0
2025-06-20 09:40:00,164.74,165.04,164.55,164.78,5616.0,164.74,165.04,164.55,164.78,5616.0
2025-06-20 09:45:00,164.79,164.8,164.22,164.36,4128.0,164.79,164.8,164.22,164.36,4128.0
2025-06-20 09:50:00,164.16,164.53,164.13,164.33,4182.0,164.16,164.53,164.13,164.33,4182.0
2025-06-20 09:55:00,164.48,164.7,164.34,164.6,3300.0,164.48,164.7,164.34,164.6,3300.0
2025-06-20 10:00:00,164.5,165.0,164.5,165.0,3144.0,164.5,165.0,164.5,165.0,3144.0
2025-06-20 10:05:00,164.61,164.73,164.16,164.55,10222.0,164.61,164.73,164.16,164.55,10222.0
2025-06-20 10:10:00,164.43,164.66,164.0,164.43,2950.0,164.43,164.66,164.0,164.43,2950.0
2025-06-20 10:15:00,164.42,164.94,164.42,164.78,5404.0,164.42,164.94,164.42,164.78,5404.0
2025-06-20 10:20:00,164.73,164.95,164.45,164.49,4049.0,164.73,164.95,164.45,164.49,4049.0
2025-06-20 10:25:00,164.45,165.3,164.3,164.87,4956.0,164.45,165.3,164.3,164.87,4956.0
2025-06-20 10:30:00,164.87,165.08,164.8,164.97,3100.0,164.87,165.08,164.8,164.97,3100.0
2025-06-20 10:35:00,164.92,165.08,164.8,164.81,4306.0,164.92,165.08,164.8,164.81,4306.0
2025-06-20 10:40:00,164.84,164.92,164.31,164.4,3556.0,164.84,164.92,164.31,164.4,3556.0
2025-06-20 10:45:00,164.35,164.46,164.05,164.28,3922.0,164.35,164.46,164.05,164.28,3922.0
2025-06-20 10:50:00,164.13,164.56,164.03,164.37,4343.0,164.13,164.56,164.03,164.37,4343.0
2025-06-20 10:55:00,164.36,164.83,164.35,164.72,6167.0,164.36,164.83,164.35,164.72,6167.0
2025-06-20 11:00:00,164.6,164.6,164.36,164.52,7547.0,164.6,164.6,164.36,164.52,7547.0
2025-06-20 11:05:00,164.61,164.99,164.61,164.8,4938.0,164.61,164.99,164.61,164.8,4938.0
2025-06-20 11:10:00,164.89,164.94,164.75,164.89,3565.0,164.89,164.94,164.75,164.89,3565.0
2025-06-20 11:15:00,164.89,164.89,164.56,164.64,2915.0,164.89,164.89,164.56,164.64,2915.0
2025-06-20 11:20:00,164.57,164.72,164.45,164.72,3631.0,164.57,164.72,164.45,164.72,3631.0
2025-06-20 11:25:00,164.71,164.73,164.56,164.59,2968.0,164.71,164.73,164.56,164.59,2968.0
2025-06-20 11:30:00,164.61,164.77,164.57,164.67,5889.0,164.61,164.77,164.57,164.67,5889.0
2025-06-20 11:35:00,164.76,164.86,164.56,164.78,8971.0,164.76,164.86,164.56,164.78,8971.0
2025-06-20 11:40:00,164.8,164.81,164.65,164.72,2953.0,164.8,164.81,164.65,164.72,2953.0
2025-06-20 11:45:00,164.72,165.18,164.71,165.09,25130.0,164.72,165.18,164.71,165.09,25130.0
2025-06-20 11:50:00,165.11,165.13,164.6,164.61,6126.0,165.11,165.13,164.6,164.61,6126.0
2025-06-20 11:55:00,164.64,164.85,164.6,164.63,9160.0,164.64,164.85,164.6,164.63,9160.0
2025-06-20 12:00:00,164.59,164.65,164.5,164.65,2933.0,164.59,164.65,164.5,164.65,2933.0
2025-06-20 12:05:00,164.63,165.05,164.54,165.02,4764.0,164.63,165.05,164.54,165.02,4764.0
2025-06-20 12:10:00,165.09,165.31,165.07,165.21,3851.0,165.09,165.31,165.07,165.21,3851.0
2025-06-20 12:15:00,165.06,165.11,164.85,165.0,6004.0,165.06,165.11,164.85,165.0,6004.0
2025-06-20 12:20:00,164.85,164.99,164.82,164.91,1832.0,164.85,164.99,164.82,164.91,1832.0
2025-06-20 12:25:00,164.85,164.92,164.83,164.89,3348.0,164.85,164.92,164.83,164.89,3348.0
2025-06-20 12:30:00,164.89,165.06,164.88,165.0,6509.0,164.89,165.06,164.88,165.0,6509.0
2025-06-20 12:35:00,164.97,165.06,164.86,165.03,6719.0,164.97,165.06,164.86,165.03,6719.0
2025-06-20 12:40:00,164.96,165.02,164.86,165.0,9871.0,164.96,165.02,164.86,165.0,9871.0
2025-06-20 12:45:00,164.92,165.21,164.92,165.11,4763.0,164.92,165.21,164.92,165.11,4763.0
2025-06-20 12:50:00,165.07,165.35,165.07,165.21,2556.0,165.07,165.35,165.07,165.21,2556.0
2025-06-20 12:55:00,165.17,165.21,164.95,164.98,3000.0,165.17,165.21,164.95,164.98,3000.0
2025-06-20 13:00:00,164.96,165.18,164.96,165.06,2107.0,164.96,165.18,164.96,165.06,2107.0
2025-06-20 13:05:00,165.05,165.05,164.75,164.83,3901.0,165.05,165.05,164.75,164.83,3901.0
2025-06-20 13:10:00,164.93,165.04,164.82,164.83,1500.0,164.93,165.04,164.82,164.83,1500.0
2025-06-20 13:15:00,164.87,164.98,164.59,164.59,6853.0,164.87,164.98,164.59,164.59,6853.0
2025-06-20 13:20:00,164.54,164.56,164.39,164.39,1204.0,164.54,164.56,164.39,164.39,1204.0
2025-06-20 13:25:00,164.43,164.43,164.0,164.09,7907.0,164.43,164.43,164.0,164.09,7907.0
2025-06-20 13:30:00,164.04,164.04,163.67,163.68,10195.0,164.04,164.04,163.67,163.68,10195.0
2025-06-20 13:35:00,163.78,163.8,163.49,163.59,1400.0,163.78,163.8,163.49,163.59,1400.0
2025-06-20 13:40:00,163.6,163.89,163.6,163.82,2523.0,163.6,163.89,163.6,163.82,2523.0
2025-06-20 13:45:00,163.82,163.93,163.69,163.71,1700.0,163.82,163.93,163.69,163.71,1700.0
2025-06-20 13:50:00,163.73,163.78,163.67,163.74,3858.0,163.73,163.78,163.67,163.74,3858.0
2025-06-20 13:55:00,163.82,163.9,163.77,163.89,2707.0,163.82,163.9,163.77,163.89,2707.0
2025-06-20 14:00:00,163.84,164.3,163.75,164.24,16411.0,163.84,164.3,163.75,164.24,16411.0
2025-06-20 14:05:00,164.14,164.33,164.14,164.23,3576.0,164.14,164.33,164.14,164.23,3576.0
2025-06-20 14:10:00,164.26,164.47,164.17,164.42,8294.0,164.26,164.47,164.17,164.42,8294.0
2025-06-20 14:15:00,164.42,164.81,164.37,164.76,9625.0,164.42,164.81,164.37,164.76,9625.0
2025-06-20 14:20:00,164.81,164.82,164.75,164.78,3858.0,164.81,164.82,164.75,164.78,3858.0
2025-06-20 14:25:00,164.74,164.74,164.55,164.62,4233.0,164.74,164.74,164.55,164.62,4233.0
2025-06-20 14:30:00,164.55,164.73,164.5,164.71,6404.0,164.55,164.73,164.5,164.71,6404.0
2025-06-20 14:35:00,164.71,164.78,164.6,164.66,5676.0,164.71,164.78,164.6,164.66,5676.0
2025-06-20 14:40:00,164.66,164.74,164.61,164.71,4479.0,164.66,164.74,164.61,164.71,4479.0
2025-06-20 14:45:00,164.68,164.77,164.63,164.71,3444.0,164.68,164.77,164.63,164.71,3444.0
2025-06-20 14:50:00,164.71,164.79,164.66,164.75,6597.0,164.71,164.79,164.66,164.75,6597.0
2025-06-20 14:55:00,164.73,164.73,164.4,164.45,7158.0,164.73,164.73,164.4,164.45,7158.0
2025-06-20 15:00:00,164.44,164.77,164.44,164.68,5397.0,164.44,164.77,164.44,164.68,5397.0
2025-06-20 15:05:00,164.69,164.84,164.58,164.65,11039.0,164.69,164.84,164.58,164.65,11039.0
2025-06-20 15:10:00,164.65,164.77,164.63,164.64,3300.0,164.65,164.77,164.63,164.64,3300.0
2025-06-20 15:15:00,164.63,164.65,164.32,164.38,11037.0,164.63,164.65,164.32,164.38,11037.0
2025-06-20 15:20:00,164.35,164.58,164.31,164.57,7479.0,164.35,164.58,164.31,164.57,7479.0
2025-06-20 15:25:00,164.57,164.57,164.26,164.31,5008.0,164.57,164.57,164.26,164.31,5008.0
2025-06-20 15:30:00,164.29,164.38,164.16,164.26,6935.0,164.29,164.38,164.16,164.26,6935.0
2025-06-20 15:35:00,164.27,164.42,164.22,164.26,10426.0,164.27,164.42,164.22,164.26,10426.0
2025-06-20 15:40:00,164.27,164.3,164.09,164.17,8150.0,164.27,164.3,164.09,164.17,8150.0
2025-06-20 15:45:00,164.19,164.19,163.85,163.89,12015.0,164.19,164.19,163.85,163.89,12015.0
2025-06-20 15:50:00,163.92,164.76,163.89,164.59,40727.0,163.92,164.76,163.89,164.59,40727.0
2025-06-20 15:55:00,164.68,165.12,164.64,164.88,191804.0,164.68,165.12,164.64,164.88,191804.0